date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-17 09:30:00,27.26,27.43,27.26,27.3,1885076.0,27.0978,27.2667,27.0978,27.1375,1885076.0
2015-02-17 09:35:00,27.29,27.31,27.19,27.19,970613.6,27.1276,27.1475,27.0282,27.0282,970613.6
2015-02-17 09:40:00,27.2,27.3,27.19,27.28,509371.6,27.0381,27.1375,27.0282,27.1176,509371.6
2015-02-17 09:45:00,27.27,27.28,27.19,27.22,810181.6,27.1077,27.1176,27.0282,27.058,810181.6
2015-02-17 09:50:00,27.22,27.22,27.15,27.15,344928.8,27.058,27.058,26.9884,26.9884,344928.8
2015-02-17 09:55:00,27.15,27.15,27.07,27.09,675819.8,26.9884,26.9884,26.9089,26.9288,675819.8
2015-02-17 10:00:00,27.09,27.12,27.07,27.08,423139.4,26.9288,26.9586,26.9089,26.9188,423139.4
2015-02-17 10:05:00,27.1,27.18,27.1,27.15,350945.0,26.9387,27.0182,26.9387,26.9884,350945.0
2015-02-17 10:10:00,27.14,27.17,27.12,27.17,338912.6,26.9785,27.0083,26.9586,27.0083,338912.6
2015-02-17 10:15:00,27.17,27.18,27.14,27.14,318858.6,27.0083,27.0182,26.9785,26.9785,318858.6
2015-02-17 10:20:00,27.14,27.17,27.14,27.15,112302.4,26.9785,27.0083,26.9785,26.9884,112302.4
2015-02-17 10:25:00,27.15,27.18,27.13,27.18,198534.6,26.9884,27.0182,26.9685,27.0182,198534.6
2015-02-17 10:30:00,27.18,27.18,27.1,27.13,300810.0,27.0182,27.0182,26.9387,26.9685,300810.0
2015-02-17 10:35:00,27.13,27.16,27.12,27.12,332896.4,26.9685,26.9984,26.9586,26.9586,332896.4
2015-02-17 10:40:00,27.11,27.15,27.11,27.13,176475.2,26.9486,26.9884,26.9486,26.9685,176475.2
2015-02-17 10:45:00,27.13,27.14,27.09,27.09,328885.6,26.9685,26.9785,26.9288,26.9288,328885.6
2015-02-17 10:50:00,27.1,27.11,27.03,27.03,316853.2,26.9387,26.9486,26.8691,26.8691,316853.2
2015-02-17 10:55:00,27.03,27.05,27.02,27.05,260702.0,26.8691,26.889,26.8592,26.889,260702.0
2015-02-17 11:00:00,27.05,27.07,27.04,27.05,160432.0,26.889,26.9089,26.8791,26.889,160432.0
2015-02-17 11:05:00,27.05,27.06,27.02,27.03,234631.8,26.889,26.8989,26.8592,26.8691,234631.8
2015-02-17 11:10:00,27.03,27.03,27.0,27.01,228615.6,26.8691,26.8691,26.8393,26.8492,228615.6
2015-02-17 11:15:00,27.01,27.01,26.98,27.01,248669.6,26.8492,26.8492,26.8194,26.8492,248669.6
2015-02-17 11:20:00,27.01,27.05,26.99,27.04,242653.4,26.8492,26.889,26.8294,26.8791,242653.4
2015-02-17 11:25:00,27.04,27.08,27.02,27.06,320864.0,26.8791,26.9188,26.8592,26.8989,320864.0
2015-02-17 11:30:00,27.05,27.1,27.05,27.07,627690.2,26.889,26.9387,26.889,26.9089,627690.2
2015-02-17 11:35:00,27.07,27.08,27.04,27.05,302815.4,26.9089,26.9188,26.8791,26.889,302815.4
2015-02-17 11:40:00,27.05,27.09,27.05,27.07,501350.0,26.889,26.9288,26.889,26.9089,501350.0
2015-02-17 11:45:00,27.06,27.07,27.03,27.04,120324.0,26.8989,26.9089,26.8691,26.8791,120324.0
2015-02-17 11:50:00,27.05,27.07,27.04,27.05,106286.2,26.889,26.9089,26.8791,26.889,106286.2
2015-02-17 11:55:00,27.05,27.1,27.05,27.07,326880.2,26.889,26.9387,26.889,26.9089,326880.2
2015-02-17 12:00:00,27.06,27.08,27.06,27.06,160432.0,26.8989,26.9188,26.8989,26.8989,160432.0
2015-02-17 12:05:00,27.06,27.07,27.04,27.05,102275.4,26.8989,26.9089,26.8791,26.889,102275.4
2015-02-17 12:10:00,27.04,27.08,27.04,27.08,342923.4,26.8791,26.9188,26.8791,26.9188,342923.4
2015-02-17 12:15:00,27.06,27.07,27.05,27.07,104280.8,26.8989,26.9089,26.889,26.9089,104280.8
2015-02-17 12:20:00,27.06,27.08,27.06,27.07,238642.6,26.8989,26.9188,26.8989,26.9089,238642.6
2015-02-17 12:25:00,27.07,27.09,27.05,27.09,102275.4,26.9089,26.9288,26.889,26.9288,102275.4
2015-02-17 12:30:00,27.08,27.1,27.06,27.1,463247.4,26.9188,26.9387,26.8989,26.9387,463247.4
2015-02-17 12:35:00,27.1,27.12,27.1,27.12,224604.8,26.9387,26.9586,26.9387,26.9586,224604.8
2015-02-17 12:40:00,27.13,27.13,27.1,27.1,94253.8,26.9685,26.9685,26.9387,26.9387,94253.8
2015-02-17 12:45:00,27.11,27.12,27.09,27.12,114307.8,26.9486,26.9586,26.9288,26.9586,114307.8
2015-02-17 12:50:00,27.11,27.14,27.11,27.13,110297.0,26.9486,26.9785,26.9486,26.9685,110297.0
2015-02-17 12:55:00,27.14,27.15,27.13,27.15,44118.8,26.9785,26.9884,26.9685,26.9884,44118.8
2015-02-17 13:00:00,27.15,27.17,27.14,27.16,156421.2,26.9884,27.0083,26.9785,26.9984,156421.2
2015-02-17 13:05:00,27.17,27.2,27.16,27.19,152410.4,27.0083,27.0381,26.9984,27.0282,152410.4
2015-02-17 13:10:00,27.18,27.2,27.16,27.18,166448.2,27.0182,27.0381,26.9984,27.0182,166448.2
2015-02-17 13:15:00,27.19,27.2,27.17,27.2,132356.4,27.0282,27.0381,27.0083,27.0381,132356.4
2015-02-17 13:20:00,27.18,27.22,27.18,27.21,160432.0,27.0182,27.058,27.0182,27.0481,160432.0
2015-02-17 13:25:00,27.21,27.23,27.21,27.22,56151.2,27.0481,27.0679,27.0481,27.058,56151.2
2015-02-17 13:30:00,27.22,27.23,27.2,27.22,90243.0,27.058,27.0679,27.0381,27.058,90243.0
2015-02-17 13:35:00,27.2,27.21,27.15,27.15,128345.6,27.0381,27.0481,26.9884,26.9884,128345.6
2015-02-17 13:40:00,27.15,27.19,27.15,27.16,58156.6,26.9884,27.0282,26.9884,26.9984,58156.6
2015-02-17 13:45:00,27.16,27.2,27.16,27.18,120324.0,26.9984,27.0381,26.9984,27.0182,120324.0
2015-02-17 13:50:00,27.19,27.19,27.17,27.17,32086.4,27.0282,27.0282,27.0083,27.0083,32086.4
2015-02-17 13:55:00,27.17,27.17,27.14,27.16,72194.4,27.0083,27.0083,26.9785,26.9984,72194.4
2015-02-17 14:00:00,27.16,27.17,27.14,27.14,112302.4,26.9984,27.0083,26.9785,26.9785,112302.4
2015-02-17 14:05:00,27.15,27.17,27.15,27.17,88237.6,26.9884,27.0083,26.9884,27.0083,88237.6
2015-02-17 14:10:00,27.17,27.17,27.12,27.13,122329.4,27.0083,27.0083,26.9586,26.9685,122329.4
2015-02-17 14:15:00,27.13,27.14,27.12,27.12,70189.0,26.9685,26.9785,26.9586,26.9586,70189.0
2015-02-17 14:20:00,27.13,27.16,27.13,27.14,52140.4,26.9685,26.9984,26.9685,26.9785,52140.4
2015-02-17 14:25:00,27.14,27.15,27.11,27.11,62167.4,26.9785,26.9884,26.9486,26.9486,62167.4
2015-02-17 14:30:00,27.13,27.15,27.12,27.15,68183.6,26.9685,26.9884,26.9586,26.9884,68183.6
2015-02-17 14:35:00,27.14,27.16,27.13,27.13,108291.6,26.9785,26.9984,26.9685,26.9685,108291.6
2015-02-17 14:40:00,27.15,27.16,27.14,27.16,156421.2,26.9884,26.9984,26.9785,26.9984,156421.2
2015-02-17 14:45:00,27.16,27.16,27.14,27.14,42113.4,26.9984,26.9984,26.9785,26.9785,42113.4
2015-02-17 14:50:00,27.15,27.15,27.12,27.13,62167.4,26.9884,26.9884,26.9586,26.9685,62167.4
2015-02-17 14:55:00,27.13,27.14,27.12,27.14,70189.0,26.9685,26.9785,26.9586,26.9785,70189.0
2015-02-17 15:00:00,27.13,27.14,27.12,27.13,56151.2,26.9685,26.9785,26.9586,26.9685,56151.2
2015-02-17 15:05:00,27.13,27.14,27.12,27.13,46124.2,26.9685,26.9785,26.9586,26.9685,46124.2
2015-02-17 15:10:00,27.13,27.14,27.11,27.12,92248.4,26.9685,26.9785,26.9486,26.9586,92248.4
2015-02-17 15:15:00,27.11,27.13,27.09,27.1,128345.6,26.9486,26.9685,26.9288,26.9387,128345.6
2015-02-17 15:20:00,27.1,27.13,27.1,27.11,116313.2,26.9387,26.9685,26.9387,26.9486,116313.2
2015-02-17 15:25:00,27.12,27.12,27.09,27.11,92248.4,26.9586,26.9586,26.9288,26.9486,92248.4
2015-02-17 15:30:00,27.11,27.12,27.08,27.09,204550.8,26.9486,26.9586,26.9188,26.9288,204550.8
2015-02-17 15:35:00,27.09,27.1,27.02,27.03,643733.4,26.9288,26.9387,26.8592,26.8691,643733.4
2015-02-17 15:40:00,27.03,27.06,27.02,27.04,489317.6,26.8691,26.8989,26.8592,26.8791,489317.6
2015-02-17 15:45:00,27.05,27.05,26.99,27.01,1056845.8,26.889,26.889,26.8294,26.8492,1056845.8
2015-02-17 15:50:00,27.01,27.03,26.98,27.01,746008.8,26.8492,26.8691,26.8194,26.8492,746008.8
2015-02-17 15:55:00,27.02,27.07,27.02,27.07,968608.2,26.8592,26.9089,26.8592,26.9089,968608.2
2015-02-18 09:30:00,27.0,27.07,26.99,27.0,609641.6,26.8393,26.9089,26.8294,26.8393,609641.6
2015-02-18 09:35:00,27.01,27.03,26.98,27.0,483301.4,26.8492,26.8691,26.8194,26.8393,483301.4
2015-02-18 09:40:00,27.0,27.03,26.95,27.0,306826.2,26.8393,26.8691,26.7896,26.8393,306826.2
2015-02-18 09:45:00,27.02,27.08,27.0,27.06,342923.4,26.8592,26.9188,26.8393,26.8989,342923.4
2015-02-18 09:50:00,27.06,27.13,27.05,27.13,481296.0,26.8989,26.9685,26.889,26.9685,481296.0
2015-02-18 09:55:00,27.13,27.18,27.12,27.15,377015.2,26.9685,27.0182,26.9586,26.9884,377015.2
2015-02-18 10:00:00,27.15,27.19,27.13,27.18,383031.4,26.9884,27.0282,26.9685,27.0182,383031.4
2015-02-18 10:05:00,27.17,27.2,27.17,27.19,288777.6,27.0083,27.0381,27.0083,27.0282,288777.6
2015-02-18 10:10:00,27.19,27.2,27.18,27.19,286772.2,27.0282,27.0381,27.0182,27.0282,286772.2
2015-02-18 10:15:00,27.19,27.19,27.09,27.13,224604.8,27.0282,27.0282,26.9288,26.9685,224604.8
2015-02-18 10:20:00,27.12,27.14,27.12,27.14,146394.2,26.9586,26.9785,26.9586,26.9785,146394.2
2015-02-18 10:25:00,27.15,27.18,27.11,27.12,296799.2,26.9884,27.0182,26.9486,26.9586,296799.2
2015-02-18 10:30:00,27.12,27.15,27.11,27.14,98264.6,26.9586,26.9884,26.9486,26.9785,98264.6
2015-02-18 10:35:00,27.13,27.14,27.12,27.13,144388.8,26.9685,26.9785,26.9586,26.9685,144388.8
2015-02-18 10:40:00,27.12,27.13,27.07,27.09,184496.8,26.9586,26.9685,26.9089,26.9288,184496.8
2015-02-18 10:45:00,27.09,27.12,27.09,27.12,102275.4,26.9288,26.9586,26.9288,26.9586,102275.4
2015-02-18 10:50:00,27.13,27.14,27.1,27.11,82221.4,26.9685,26.9785,26.9387,26.9486,82221.4
2015-02-18 10:55:00,27.11,27.11,27.03,27.03,190513.0,26.9486,26.9486,26.8691,26.8691,190513.0
2015-02-18 11:00:00,27.04,27.07,27.04,27.05,212572.4,26.8791,26.9089,26.8791,26.889,212572.4
2015-02-18 11:05:00,27.06,27.06,27.03,27.03,148399.6,26.8989,26.8989,26.8691,26.8691,148399.6
2015-02-18 11:10:00,27.03,27.07,27.03,27.05,146394.2,26.8691,26.9089,26.8691,26.889,146394.2
2015-02-18 11:15:00,27.05,27.07,27.04,27.04,94253.8,26.889,26.9089,26.8791,26.8791,94253.8
2015-02-18 11:20:00,27.04,27.04,27.03,27.03,70189.0,26.8791,26.8791,26.8691,26.8691,70189.0
2015-02-18 11:25:00,27.04,27.06,27.03,27.05,50135.0,26.8791,26.8989,26.8691,26.889,50135.0
2015-02-18 11:30:00,27.06,27.08,27.05,27.08,180486.0,26.8989,26.9188,26.889,26.9188,180486.0
2015-02-18 11:35:00,27.08,27.09,27.07,27.08,160432.0,26.9188,26.9288,26.9089,26.9188,160432.0
2015-02-18 11:40:00,27.09,27.09,27.07,27.08,62167.4,26.9288,26.9288,26.9089,26.9188,62167.4
2015-02-18 11:45:00,27.08,27.08,27.04,27.04,194523.8,26.9188,26.9188,26.8791,26.8791,194523.8
2015-02-18 11:50:00,27.04,27.05,27.03,27.05,80216.0,26.8791,26.889,26.8691,26.889,80216.0
2015-02-18 11:55:00,27.05,27.07,27.05,27.06,64172.8,26.889,26.9089,26.889,26.8989,64172.8
2015-02-18 12:00:00,27.07,27.08,27.07,27.07,46124.2,26.9089,26.9188,26.9089,26.9089,46124.2
2015-02-18 12:05:00,27.08,27.08,27.07,27.08,94253.8,26.9188,26.9188,26.9089,26.9188,94253.8
2015-02-18 12:10:00,27.07,27.08,27.05,27.06,126340.2,26.9089,26.9188,26.889,26.8989,126340.2
2015-02-18 12:15:00,27.05,27.05,27.03,27.03,22059.4,26.889,26.889,26.8691,26.8691,22059.4
2015-02-18 12:20:00,27.04,27.04,27.02,27.02,100270.0,26.8791,26.8791,26.8592,26.8592,100270.0
2015-02-18 12:25:00,27.01,27.02,26.99,27.01,411107.0,26.8492,26.8592,26.8294,26.8492,411107.0
2015-02-18 12:30:00,27.01,27.04,27.01,27.04,74199.8,26.8492,26.8791,26.8492,26.8791,74199.8
2015-02-18 12:35:00,27.04,27.05,27.0,27.05,517393.2,26.8791,26.889,26.8393,26.889,517393.2
2015-02-18 12:40:00,27.05,27.05,27.0,27.0,236637.2,26.889,26.889,26.8393,26.8393,236637.2
2015-02-18 12:45:00,27.0,27.01,26.99,27.0,76205.2,26.8393,26.8492,26.8294,26.8393,76205.2
2015-02-18 12:50:00,27.0,27.01,26.98,26.98,290783.0,26.8393,26.8492,26.8194,26.8194,290783.0
2015-02-18 12:55:00,26.98,27.03,26.97,27.02,78210.6,26.8194,26.8691,26.8095,26.8592,78210.6
2015-02-18 13:00:00,27.01,27.02,26.99,27.02,360972.0,26.8492,26.8592,26.8294,26.8592,360972.0
2015-02-18 13:05:00,27.01,27.04,26.99,27.03,413112.4,26.8492,26.8791,26.8294,26.8691,413112.4
2015-02-18 13:10:00,27.03,27.03,26.99,27.01,379020.6,26.8691,26.8691,26.8294,26.8492,379020.6
2015-02-18 13:15:00,27.01,27.04,26.99,27.01,523409.4,26.8492,26.8791,26.8294,26.8492,523409.4
2015-02-18 13:20:00,27.01,27.01,26.99,27.0,218588.6,26.8492,26.8492,26.8294,26.8393,218588.6
2015-02-18 13:25:00,26.99,26.99,26.97,26.99,180486.0,26.8294,26.8294,26.8095,26.8294,180486.0
2015-02-18 13:30:00,26.99,27.01,26.98,26.98,222599.4,26.8294,26.8492,26.8194,26.8194,222599.4
2015-02-18 13:35:00,26.98,26.98,26.96,26.97,182491.4,26.8194,26.8194,26.7995,26.8095,182491.4
2015-02-18 13:40:00,26.97,27.0,26.97,26.98,160432.0,26.8095,26.8393,26.8095,26.8194,160432.0
2015-02-18 13:45:00,26.98,26.99,26.93,26.94,224604.8,26.8194,26.8294,26.7697,26.7797,224604.8
2015-02-18 13:50:00,26.94,26.98,26.92,26.96,280756.0,26.7797,26.8194,26.7598,26.7995,280756.0
2015-02-18 13:55:00,26.95,26.96,26.94,26.95,92248.4,26.7896,26.7995,26.7797,26.7896,92248.4
2015-02-18 14:00:00,26.96,27.01,26.95,26.97,457231.2,26.7995,26.8492,26.7896,26.8095,457231.2
2015-02-18 14:05:00,26.96,27.0,26.96,26.99,188507.6,26.7995,26.8393,26.7995,26.8294,188507.6
2015-02-18 14:10:00,26.98,26.99,26.98,26.98,212572.4,26.8194,26.8294,26.8194,26.8194,212572.4
2015-02-18 14:15:00,26.97,26.98,26.94,26.94,88237.6,26.8095,26.8194,26.7797,26.7797,88237.6
2015-02-18 14:20:00,26.95,26.96,26.9,26.91,218588.6,26.7896,26.7995,26.7399,26.7498,218588.6
2015-02-18 14:25:00,26.9,26.93,26.86,26.89,368993.6,26.7399,26.7697,26.7001,26.73,368993.6
2015-02-18 14:30:00,26.89,26.9,26.88,26.88,58156.6,26.73,26.7399,26.72,26.72,58156.6
2015-02-18 14:35:00,26.89,26.9,26.88,26.9,116313.2,26.73,26.7399,26.72,26.7399,116313.2
2015-02-18 14:40:00,26.9,26.9,26.87,26.89,375009.8,26.7399,26.7399,26.7101,26.73,375009.8
2015-02-18 14:45:00,26.89,26.89,26.85,26.86,258696.6,26.73,26.73,26.6902,26.7001,258696.6
2015-02-18 14:50:00,26.86,26.86,26.83,26.83,457231.2,26.7001,26.7001,26.6703,26.6703,457231.2
2015-02-18 14:55:00,26.84,26.84,26.8,26.83,168453.6,26.6803,26.6803,26.6405,26.6703,168453.6
2015-02-18 15:00:00,26.84,26.92,26.84,26.86,258696.6,26.6803,26.7598,26.6803,26.7001,258696.6
2015-02-18 15:05:00,26.86,26.92,26.86,26.89,653760.4,26.7001,26.7598,26.7001,26.73,653760.4
2015-02-18 15:10:00,26.89,26.91,26.86,26.87,268723.6,26.73,26.7498,26.7001,26.7101,268723.6
2015-02-18 15:15:00,26.86,26.89,26.85,26.89,555495.8,26.7001,26.73,26.6902,26.73,555495.8
2015-02-18 15:20:00,26.9,26.94,26.88,26.94,342923.4,26.7399,26.7797,26.72,26.7797,342923.4
2015-02-18 15:25:00,26.94,26.94,26.9,26.91,232626.4,26.7797,26.7797,26.7399,26.7498,232626.4
2015-02-18 15:30:00,26.91,26.91,26.86,26.9,266718.2,26.7498,26.7498,26.7001,26.7399,266718.2
2015-02-18 15:35:00,26.9,26.9,26.84,26.89,587582.2,26.7399,26.7399,26.6803,26.73,587582.2
2015-02-18 15:40:00,26.89,26.89,26.85,26.85,375009.8,26.73,26.73,26.6902,26.6902,375009.8
2015-02-18 15:45:00,26.85,26.85,26.84,26.85,344928.8,26.6902,26.6902,26.6803,26.6902,344928.8
2015-02-18 15:50:00,26.85,26.89,26.84,26.88,399074.6,26.6902,26.73,26.6803,26.72,399074.6
2015-02-18 15:55:00,26.89,26.92,26.87,26.91,1676514.4,26.73,26.7598,26.7101,26.7498,1676514.4
2015-02-19 09:30:00,26.86,26.91,26.83,26.89,770073.6,26.7001,26.7498,26.6703,26.73,770073.6
2015-02-19 09:35:00,26.89,27.01,26.87,26.96,469263.6,26.73,26.8492,26.7101,26.7995,469263.6
2015-02-19 09:40:00,26.98,27.01,26.94,27.0,463247.4,26.8194,26.8492,26.7797,26.8393,463247.4
2015-02-19 09:45:00,27.0,27.03,26.98,26.98,377015.2,26.8393,26.8691,26.8194,26.8194,377015.2
2015-02-19 09:50:00,26.99,26.99,26.95,26.98,360972.0,26.8294,26.8294,26.7896,26.8194,360972.0
2015-02-19 09:55:00,26.98,26.99,26.95,26.97,272734.4,26.8194,26.8294,26.7896,26.8095,272734.4
2015-02-19 10:00:00,26.98,26.99,26.89,26.97,346934.2,26.8194,26.8294,26.73,26.8095,346934.2
2015-02-19 10:05:00,26.98,27.01,26.98,26.98,409101.6,26.8194,26.8492,26.8194,26.8194,409101.6
2015-02-19 10:10:00,26.99,26.99,26.96,26.98,76205.2,26.8294,26.8294,26.7995,26.8194,76205.2
2015-02-19 10:15:00,26.97,26.98,26.93,26.95,150405.0,26.8095,26.8194,26.7697,26.7896,150405.0
2015-02-19 10:20:00,26.94,26.96,26.93,26.95,288777.6,26.7797,26.7995,26.7697,26.7896,288777.6
2015-02-19 10:25:00,26.96,26.97,26.95,26.95,336907.2,26.7995,26.8095,26.7896,26.7896,336907.2
2015-02-19 10:30:00,26.95,26.96,26.94,26.94,128345.6,26.7896,26.7995,26.7797,26.7797,128345.6
2015-02-19 10:35:00,26.95,26.97,26.94,26.97,104280.8,26.7896,26.8095,26.7797,26.8095,104280.8
2015-02-19 10:40:00,26.98,27.0,26.97,27.0,72194.4,26.8194,26.8393,26.8095,26.8393,72194.4
2015-02-19 10:45:00,26.99,27.01,26.99,27.01,78210.6,26.8294,26.8492,26.8294,26.8492,78210.6
2015-02-19 10:50:00,27.01,27.05,27.01,27.03,210567.0,26.8492,26.889,26.8492,26.8691,210567.0
2015-02-19 10:55:00,27.03,27.03,27.0,27.01,138372.6,26.8691,26.8691,26.8393,26.8492,138372.6
2015-02-19 11:00:00,27.01,27.02,26.96,26.97,142383.4,26.8492,26.8592,26.7995,26.8095,142383.4
2015-02-19 11:05:00,26.97,26.98,26.96,26.96,140378.0,26.8095,26.8194,26.7995,26.7995,140378.0
2015-02-19 11:10:00,26.96,27.0,26.96,27.0,148399.6,26.7995,26.8393,26.7995,26.8393,148399.6
2015-02-19 11:15:00,26.99,26.99,26.96,26.98,198534.6,26.8294,26.8294,26.7995,26.8194,198534.6
2015-02-19 11:20:00,26.98,27.01,26.96,27.0,98264.6,26.8194,26.8492,26.7995,26.8393,98264.6
2015-02-19 11:25:00,27.01,27.02,27.0,27.02,122329.4,26.8492,26.8592,26.8393,26.8592,122329.4
2015-02-19 11:30:00,27.02,27.02,27.0,27.02,108291.6,26.8592,26.8592,26.8393,26.8592,108291.6
2015-02-19 11:35:00,27.02,27.02,26.98,26.98,36097.2,26.8592,26.8592,26.8194,26.8194,36097.2
2015-02-19 11:40:00,26.97,27.0,26.97,26.99,64172.8,26.8095,26.8393,26.8095,26.8294,64172.8
2015-02-19 11:45:00,27.0,27.0,26.98,26.99,84226.8,26.8393,26.8393,26.8194,26.8294,84226.8
2015-02-19 11:50:00,27.0,27.01,26.99,27.01,94253.8,26.8393,26.8492,26.8294,26.8492,94253.8
2015-02-19 11:55:00,27.01,27.05,27.01,27.04,106286.2,26.8492,26.889,26.8492,26.8791,106286.2
2015-02-19 12:00:00,27.03,27.05,27.03,27.04,46124.2,26.8691,26.889,26.8691,26.8791,46124.2
2015-02-19 12:05:00,27.04,27.04,27.02,27.03,134361.8,26.8791,26.8791,26.8592,26.8691,134361.8
2015-02-19 12:10:00,27.02,27.03,27.01,27.03,158426.6,26.8592,26.8691,26.8492,26.8691,158426.6
2015-02-19 12:15:00,27.03,27.03,27.01,27.01,120324.0,26.8691,26.8691,26.8492,26.8492,120324.0
2015-02-19 12:20:00,27.01,27.02,26.99,27.0,146394.2,26.8492,26.8592,26.8294,26.8393,146394.2
2015-02-19 12:25:00,26.99,27.01,26.99,27.0,270729.0,26.8294,26.8492,26.8294,26.8393,270729.0
2015-02-19 12:30:00,27.01,27.01,26.97,26.97,238642.6,26.8492,26.8492,26.8095,26.8095,238642.6
2015-02-19 12:35:00,26.97,26.99,26.96,26.99,174469.8,26.8095,26.8294,26.7995,26.8294,174469.8
2015-02-19 12:40:00,26.99,26.99,26.96,26.98,90243.0,26.8294,26.8294,26.7995,26.8194,90243.0
2015-02-19 12:45:00,26.99,27.0,26.98,26.99,44118.8,26.8294,26.8393,26.8194,26.8294,44118.8
2015-02-19 12:50:00,26.99,26.99,26.96,26.97,64172.8,26.8294,26.8294,26.7995,26.8095,64172.8
2015-02-19 12:55:00,26.97,27.0,26.96,26.99,58156.6,26.8095,26.8393,26.7995,26.8294,58156.6
2015-02-19 13:00:00,26.99,27.01,26.98,27.0,112302.4,26.8294,26.8492,26.8194,26.8393,112302.4
2015-02-19 13:05:00,26.99,27.0,26.98,27.0,44118.8,26.8294,26.8393,26.8194,26.8393,44118.8
2015-02-19 13:10:00,26.99,26.99,26.98,26.98,30081.0,26.8294,26.8294,26.8194,26.8194,30081.0
2015-02-19 13:15:00,26.99,26.99,26.97,26.98,58156.6,26.8294,26.8294,26.8095,26.8194,58156.6
2015-02-19 13:20:00,26.98,26.99,26.96,26.96,82221.4,26.8194,26.8294,26.7995,26.7995,82221.4
2015-02-19 13:25:00,26.96,26.97,26.95,26.97,50135.0,26.7995,26.8095,26.7896,26.8095,50135.0
2015-02-19 13:30:00,26.97,26.98,26.96,26.98,98264.6,26.8095,26.8194,26.7995,26.8194,98264.6
2015-02-19 13:35:00,26.98,27.0,26.98,27.0,90243.0,26.8194,26.8393,26.8194,26.8393,90243.0
2015-02-19 13:40:00,26.98,26.99,26.98,26.98,34091.8,26.8194,26.8294,26.8194,26.8194,34091.8
2015-02-19 13:45:00,26.98,27.0,26.98,27.0,68183.6,26.8194,26.8393,26.8194,26.8393,68183.6
2015-02-19 13:50:00,27.0,27.01,26.99,27.0,52140.4,26.8393,26.8492,26.8294,26.8393,52140.4
2015-02-19 13:55:00,27.0,27.01,26.98,27.01,108291.6,26.8393,26.8492,26.8194,26.8492,108291.6
2015-02-19 14:00:00,27.02,27.04,27.01,27.03,150405.0,26.8592,26.8791,26.8492,26.8691,150405.0
2015-02-19 14:05:00,27.03,27.05,27.03,27.03,52140.4,26.8691,26.889,26.8691,26.8691,52140.4
2015-02-19 14:10:00,27.03,27.03,27.01,27.01,52140.4,26.8691,26.8691,26.8492,26.8492,52140.4
2015-02-19 14:15:00,27.02,27.04,27.02,27.03,124334.8,26.8592,26.8791,26.8592,26.8691,124334.8
2015-02-19 14:20:00,27.04,27.04,27.04,27.04,36097.2,26.8791,26.8791,26.8791,26.8791,36097.2
2015-02-19 14:25:00,27.03,27.03,27.01,27.01,68183.6,26.8691,26.8691,26.8492,26.8492,68183.6
2015-02-19 14:30:00,27.01,27.04,27.01,27.04,176475.2,26.8492,26.8791,26.8492,26.8791,176475.2
2015-02-19 14:35:00,27.04,27.05,27.02,27.02,76205.2,26.8791,26.889,26.8592,26.8592,76205.2
2015-02-19 14:40:00,27.02,27.03,27.01,27.03,38102.6,26.8592,26.8691,26.8492,26.8691,38102.6
2015-02-19 14:45:00,27.03,27.03,27.03,27.03,70189.0,26.8691,26.8691,26.8691,26.8691,70189.0
2015-02-19 14:50:00,27.03,27.03,27.01,27.01,82221.4,26.8691,26.8691,26.8492,26.8492,82221.4
2015-02-19 14:55:00,27.01,27.03,27.01,27.02,74199.8,26.8492,26.8691,26.8492,26.8592,74199.8
2015-02-19 15:00:00,27.02,27.02,27.01,27.02,26070.2,26.8592,26.8592,26.8492,26.8592,26070.2
2015-02-19 15:05:00,27.02,27.04,27.02,27.04,76205.2,26.8592,26.8791,26.8592,26.8791,76205.2
2015-02-19 15:10:00,27.03,27.04,27.02,27.02,46124.2,26.8691,26.8791,26.8592,26.8592,46124.2
2015-02-19 15:15:00,27.03,27.03,27.01,27.03,96259.2,26.8691,26.8691,26.8492,26.8691,96259.2
2015-02-19 15:20:00,27.03,27.04,27.02,27.04,106286.2,26.8691,26.8791,26.8592,26.8791,106286.2
2015-02-19 15:25:00,27.04,27.04,27.01,27.01,146394.2,26.8791,26.8791,26.8492,26.8492,146394.2
2015-02-19 15:30:00,27.02,27.04,27.01,27.02,172464.4,26.8592,26.8791,26.8492,26.8592,172464.4
2015-02-19 15:35:00,27.03,27.04,27.01,27.02,190513.0,26.8691,26.8791,26.8492,26.8592,190513.0
2015-02-19 15:40:00,27.02,27.05,27.02,27.03,260702.0,26.8592,26.889,26.8592,26.8691,260702.0
2015-02-19 15:45:00,27.04,27.05,27.03,27.05,170459.0,26.8791,26.889,26.8691,26.889,170459.0
2015-02-19 15:50:00,27.04,27.06,27.04,27.05,539452.6,26.8791,26.8989,26.8791,26.889,539452.6
2015-02-19 15:55:00,27.05,27.08,27.05,27.07,699884.6,26.889,26.9188,26.889,26.9089,699884.6
2015-02-20 09:30:00,27.08,27.11,26.97,27.0,2805554.6,26.9188,26.9486,26.8095,26.8393,2805554.6
2015-02-20 09:35:00,27.01,27.04,26.89,26.9,358966.6,26.8492,26.8791,26.73,26.7399,358966.6
2015-02-20 09:40:00,26.89,26.9,26.81,26.88,691863.0,26.73,26.7399,26.6504,26.72,691863.0
2015-02-20 09:45:00,26.86,26.86,26.78,26.8,844273.4,26.7001,26.7001,26.6206,26.6405,844273.4
2015-02-20 09:50:00,26.8,26.84,26.79,26.83,399074.6,26.6405,26.6803,26.6306,26.6703,399074.6
2015-02-20 09:55:00,26.83,26.85,26.74,26.76,469263.6,26.6703,26.6902,26.5809,26.6007,469263.6
2015-02-20 10:00:00,26.77,26.79,26.73,26.76,453220.4,26.6107,26.6306,26.5709,26.6007,453220.4
2015-02-20 10:05:00,26.76,26.8,26.74,26.75,294793.8,26.6007,26.6405,26.5809,26.5908,294793.8
2015-02-20 10:10:00,26.74,26.79,26.73,26.79,182491.4,26.5809,26.6306,26.5709,26.6306,182491.4
2015-02-20 10:15:00,26.8,26.81,26.78,26.78,218588.6,26.6405,26.6504,26.6206,26.6206,218588.6
2015-02-20 10:20:00,26.77,26.81,26.77,26.8,280756.0,26.6107,26.6504,26.6107,26.6405,280756.0
2015-02-20 10:25:00,26.8,26.8,26.75,26.75,142383.4,26.6405,26.6405,26.5908,26.5908,142383.4
2015-02-20 10:30:00,26.75,26.76,26.72,26.74,248669.6,26.5908,26.6007,26.561,26.5809,248669.6
2015-02-20 10:35:00,26.74,26.76,26.73,26.76,278750.6,26.5809,26.6007,26.5709,26.6007,278750.6
2015-02-20 10:40:00,26.77,26.8,26.75,26.8,202545.4,26.6107,26.6405,26.5908,26.6405,202545.4
2015-02-20 10:45:00,26.81,26.82,26.76,26.76,200540.0,26.6504,26.6604,26.6007,26.6007,200540.0
2015-02-20 10:50:00,26.76,26.78,26.76,26.78,122329.4,26.6007,26.6206,26.6007,26.6206,122329.4
2015-02-20 10:55:00,26.76,26.79,26.74,26.74,160432.0,26.6007,26.6306,26.5809,26.5809,160432.0
2015-02-20 11:00:00,26.75,26.8,26.75,26.77,164442.8,26.5908,26.6405,26.5908,26.6107,164442.8
2015-02-20 11:05:00,26.78,26.8,26.77,26.79,56151.2,26.6206,26.6405,26.6107,26.6306,56151.2
2015-02-20 11:10:00,26.79,26.81,26.78,26.78,276745.2,26.6306,26.6504,26.6206,26.6206,276745.2
2015-02-20 11:15:00,26.78,26.79,26.77,26.78,162437.4,26.6206,26.6306,26.6107,26.6206,162437.4
2015-02-20 11:20:00,26.78,26.8,26.78,26.79,166448.2,26.6206,26.6405,26.6206,26.6306,166448.2
2015-02-20 11:25:00,26.79,26.8,26.79,26.79,84226.8,26.6306,26.6405,26.6306,26.6306,84226.8
2015-02-20 11:30:00,26.8,26.85,26.8,26.84,232626.4,26.6405,26.6902,26.6405,26.6803,232626.4
2015-02-20 11:35:00,26.84,26.85,26.8,26.82,76205.2,26.6803,26.6902,26.6405,26.6604,76205.2
2015-02-20 11:40:00,26.81,26.81,26.79,26.79,68183.6,26.6504,26.6504,26.6306,26.6306,68183.6
2015-02-20 11:45:00,26.79,26.8,26.78,26.79,148399.6,26.6306,26.6405,26.6206,26.6306,148399.6
2015-02-20 11:50:00,26.79,26.81,26.79,26.79,36097.2,26.6306,26.6504,26.6306,26.6306,36097.2
2015-02-20 11:55:00,26.79,26.79,26.77,26.79,64172.8,26.6306,26.6306,26.6107,26.6306,64172.8
2015-02-20 12:00:00,26.79,26.82,26.78,26.81,104280.8,26.6306,26.6604,26.6206,26.6504,104280.8
2015-02-20 12:05:00,26.8,26.83,26.8,26.81,156421.2,26.6405,26.6703,26.6405,26.6504,156421.2
2015-02-20 12:10:00,26.81,26.82,26.8,26.81,40108.0,26.6504,26.6604,26.6405,26.6504,40108.0
2015-02-20 12:15:00,26.81,26.83,26.8,26.82,58156.6,26.6504,26.6703,26.6405,26.6604,58156.6
2015-02-20 12:20:00,26.83,26.83,26.81,26.82,38102.6,26.6703,26.6703,26.6504,26.6604,38102.6
2015-02-20 12:25:00,26.81,26.82,26.79,26.8,94253.8,26.6504,26.6604,26.6306,26.6405,94253.8
2015-02-20 12:30:00,26.8,26.81,26.79,26.8,136367.2,26.6405,26.6504,26.6306,26.6405,136367.2
2015-02-20 12:35:00,26.82,26.85,26.81,26.81,154415.8,26.6604,26.6902,26.6504,26.6504,154415.8
2015-02-20 12:40:00,26.83,26.85,26.82,26.83,76205.2,26.6703,26.6902,26.6604,26.6703,76205.2
2015-02-20 12:45:00,26.84,26.85,26.81,26.83,110297.0,26.6803,26.6902,26.6504,26.6703,110297.0
2015-02-20 12:50:00,26.82,26.83,26.8,26.82,92248.4,26.6604,26.6703,26.6405,26.6604,92248.4
2015-02-20 12:55:00,26.82,26.82,26.8,26.81,60162.0,26.6604,26.6604,26.6405,26.6504,60162.0
2015-02-20 13:00:00,26.81,26.83,26.79,26.8,70189.0,26.6504,26.6703,26.6306,26.6405,70189.0
2015-02-20 13:05:00,26.78,26.8,26.78,26.8,80216.0,26.6206,26.6405,26.6206,26.6405,80216.0
2015-02-20 13:10:00,26.8,26.82,26.8,26.82,80216.0,26.6405,26.6604,26.6405,26.6604,80216.0
2015-02-20 13:15:00,26.82,26.82,26.81,26.81,52140.4,26.6604,26.6604,26.6504,26.6504,52140.4
2015-02-20 13:20:00,26.81,26.81,26.79,26.81,46124.2,26.6504,26.6504,26.6306,26.6504,46124.2
2015-02-20 13:25:00,26.81,26.82,26.8,26.82,86232.2,26.6504,26.6604,26.6405,26.6604,86232.2
2015-02-20 13:30:00,26.81,26.83,26.81,26.82,82221.4,26.6504,26.6703,26.6504,26.6604,82221.4
2015-02-20 13:35:00,26.81,26.85,26.81,26.84,172464.4,26.6504,26.6902,26.6504,26.6803,172464.4
2015-02-20 13:40:00,26.84,26.87,26.84,26.87,272734.4,26.6803,26.7101,26.6803,26.7101,272734.4
2015-02-20 13:45:00,26.87,26.88,26.86,26.88,200540.0,26.7101,26.72,26.7001,26.72,200540.0
2015-02-20 13:50:00,26.88,26.89,26.87,26.88,154415.8,26.72,26.73,26.7101,26.72,154415.8
2015-02-20 13:55:00,26.87,26.91,26.87,26.91,196529.2,26.7101,26.7498,26.7101,26.7498,196529.2
2015-02-20 14:00:00,26.91,26.94,26.91,26.94,262707.4,26.7498,26.7797,26.7498,26.7797,262707.4
2015-02-20 14:05:00,26.94,26.95,26.92,26.92,240648.0,26.7797,26.7896,26.7598,26.7598,240648.0
2015-02-20 14:10:00,26.93,26.94,26.9,26.91,216583.2,26.7697,26.7797,26.7399,26.7498,216583.2
2015-02-20 14:15:00,26.91,26.91,26.88,26.89,186502.2,26.7498,26.7498,26.72,26.73,186502.2
2015-02-20 14:20:00,26.89,26.89,26.86,26.87,124334.8,26.73,26.73,26.7001,26.7101,124334.8
2015-02-20 14:25:00,26.87,26.88,26.86,26.87,112302.4,26.7101,26.72,26.7001,26.7101,112302.4
2015-02-20 14:30:00,26.86,26.87,26.86,26.86,92248.4,26.7001,26.7101,26.7001,26.7001,92248.4
2015-02-20 14:35:00,26.87,26.88,26.87,26.87,84226.8,26.7101,26.72,26.7101,26.7101,84226.8
2015-02-20 14:40:00,26.87,26.88,26.87,26.88,150405.0,26.7101,26.72,26.7101,26.72,150405.0
2015-02-20 14:45:00,26.88,26.91,26.88,26.9,128345.6,26.72,26.7498,26.72,26.7399,128345.6
2015-02-20 14:50:00,26.9,26.92,26.9,26.91,72194.4,26.7399,26.7598,26.7399,26.7498,72194.4
2015-02-20 14:55:00,26.91,26.93,26.9,26.91,132356.4,26.7498,26.7697,26.7399,26.7498,132356.4
2015-02-20 15:00:00,26.92,26.94,26.92,26.93,164442.8,26.7598,26.7797,26.7598,26.7697,164442.8
2015-02-20 15:05:00,26.94,26.95,26.94,26.94,202545.4,26.7797,26.7896,26.7797,26.7797,202545.4
2015-02-20 15:10:00,26.94,26.96,26.93,26.94,228615.6,26.7797,26.7995,26.7697,26.7797,228615.6
2015-02-20 15:15:00,26.94,26.94,26.92,26.92,154415.8,26.7797,26.7797,26.7598,26.7598,154415.8
2015-02-20 15:20:00,26.93,26.94,26.92,26.93,208561.6,26.7697,26.7797,26.7598,26.7697,208561.6
2015-02-20 15:25:00,26.92,26.93,26.92,26.92,168453.6,26.7598,26.7697,26.7598,26.7598,168453.6
2015-02-20 15:30:00,26.92,26.93,26.91,26.92,278750.6,26.7598,26.7697,26.7498,26.7598,278750.6
2015-02-20 15:35:00,26.92,26.92,26.91,26.91,202545.4,26.7598,26.7598,26.7498,26.7498,202545.4
2015-02-20 15:40:00,26.91,26.91,26.87,26.88,360972.0,26.7498,26.7498,26.7101,26.72,360972.0
2015-02-20 15:45:00,26.88,26.88,26.85,26.85,298804.6,26.72,26.72,26.6902,26.6902,298804.6
2015-02-20 15:50:00,26.85,26.87,26.85,26.85,733976.4,26.6902,26.7101,26.6902,26.6902,733976.4
2015-02-20 15:55:00,26.85,26.87,26.85,26.87,1189202.2,26.6902,26.7101,26.6902,26.7101,1189202.2
2015-02-23 09:30:00,26.73,26.75,26.56,26.58,1271423.6,26.5709,26.5908,26.4019,26.4218,1271423.6
2015-02-23 09:35:00,26.57,26.66,26.57,26.64,735981.8,26.4119,26.5013,26.4119,26.4814,735981.8
2015-02-23 09:40:00,26.64,26.66,26.6,26.6,401080.0,26.4814,26.5013,26.4417,26.4417,401080.0
2015-02-23 09:45:00,26.61,26.7,26.61,26.64,226610.2,26.4516,26.5411,26.4516,26.4814,226610.2
2015-02-23 09:50:00,26.64,26.65,26.6,26.62,236637.2,26.4814,26.4914,26.4417,26.4616,236637.2
2015-02-23 09:55:00,26.61,26.66,26.59,26.65,264712.8,26.4516,26.5013,26.4317,26.4914,264712.8
2015-02-23 10:00:00,26.65,26.65,26.62,26.62,202545.4,26.4914,26.4914,26.4616,26.4616,202545.4
2015-02-23 10:05:00,26.62,26.65,26.62,26.62,136367.2,26.4616,26.4914,26.4616,26.4616,136367.2
2015-02-23 10:10:00,26.62,26.62,26.59,26.61,168453.6,26.4616,26.4616,26.4317,26.4516,168453.6
2015-02-23 10:15:00,26.61,26.62,26.55,26.55,342923.4,26.4516,26.4616,26.392,26.392,342923.4
2015-02-23 10:20:00,26.56,26.56,26.52,26.54,232626.4,26.4019,26.4019,26.3622,26.382,232626.4
2015-02-23 10:25:00,26.54,26.58,26.53,26.57,306826.2,26.382,26.4218,26.3721,26.4119,306826.2
2015-02-23 10:30:00,26.58,26.6,26.58,26.59,156421.2,26.4218,26.4417,26.4218,26.4317,156421.2
2015-02-23 10:35:00,26.59,26.6,26.58,26.58,120324.0,26.4317,26.4417,26.4218,26.4218,120324.0
2015-02-23 10:40:00,26.58,26.61,26.57,26.61,302815.4,26.4218,26.4516,26.4119,26.4516,302815.4
2015-02-23 10:45:00,26.61,26.61,26.57,26.59,126340.2,26.4516,26.4516,26.4119,26.4317,126340.2
2015-02-23 10:50:00,26.58,26.59,26.54,26.54,236637.2,26.4218,26.4317,26.382,26.382,236637.2
2015-02-23 10:55:00,26.54,26.55,26.52,26.54,180486.0,26.382,26.392,26.3622,26.382,180486.0
2015-02-23 11:00:00,26.54,26.58,26.54,26.58,112302.4,26.382,26.4218,26.382,26.4218,112302.4
2015-02-23 11:05:00,26.58,26.59,26.56,26.57,178480.6,26.4218,26.4317,26.4019,26.4119,178480.6
2015-02-23 11:10:00,26.57,26.57,26.55,26.57,144388.8,26.4119,26.4119,26.392,26.4119,144388.8
2015-02-23 11:15:00,26.56,26.58,26.55,26.55,250675.0,26.4019,26.4218,26.392,26.392,250675.0
2015-02-23 11:20:00,26.55,26.57,26.52,26.53,725954.8,26.392,26.4119,26.3622,26.3721,725954.8
2015-02-23 11:25:00,26.52,26.54,26.51,26.51,310837.0,26.3622,26.382,26.3522,26.3522,310837.0
2015-02-23 11:30:00,26.51,26.55,26.5,26.53,120324.0,26.3522,26.392,26.3423,26.3721,120324.0
2015-02-23 11:35:00,26.53,26.53,26.51,26.53,132356.4,26.3721,26.3721,26.3522,26.3721,132356.4
2015-02-23 11:40:00,26.52,26.53,26.51,26.53,138372.6,26.3622,26.3721,26.3522,26.3721,138372.6
2015-02-23 11:45:00,26.52,26.52,26.5,26.51,196529.2,26.3622,26.3622,26.3423,26.3522,196529.2
2015-02-23 11:50:00,26.51,26.53,26.51,26.52,90243.0,26.3522,26.3721,26.3522,26.3622,90243.0
2015-02-23 11:55:00,26.51,26.52,26.5,26.52,128345.6,26.3522,26.3622,26.3423,26.3622,128345.6
2015-02-23 12:00:00,26.52,26.52,26.49,26.49,150405.0,26.3622,26.3622,26.3323,26.3323,150405.0
2015-02-23 12:05:00,26.49,26.52,26.49,26.52,124334.8,26.3323,26.3622,26.3323,26.3622,124334.8
2015-02-23 12:10:00,26.53,26.56,26.53,26.55,100270.0,26.3721,26.4019,26.3721,26.392,100270.0
2015-02-23 12:15:00,26.55,26.55,26.52,26.52,128345.6,26.392,26.392,26.3622,26.3622,128345.6
2015-02-23 12:20:00,26.52,26.53,26.5,26.52,72194.4,26.3622,26.3721,26.3423,26.3622,72194.4
2015-02-23 12:25:00,26.51,26.52,26.5,26.51,106286.2,26.3522,26.3622,26.3423,26.3522,106286.2
2015-02-23 12:30:00,26.52,26.52,26.5,26.52,64172.8,26.3622,26.3622,26.3423,26.3622,64172.8
2015-02-23 12:35:00,26.51,26.51,26.49,26.5,100270.0,26.3522,26.3522,26.3323,26.3423,100270.0
2015-02-23 12:40:00,26.49,26.51,26.49,26.5,64172.8,26.3323,26.3522,26.3323,26.3423,64172.8
2015-02-23 12:45:00,26.51,26.52,26.5,26.51,140378.0,26.3522,26.3622,26.3423,26.3522,140378.0
2015-02-23 12:50:00,26.5,26.52,26.5,26.51,86232.2,26.3423,26.3622,26.3423,26.3522,86232.2
2015-02-23 12:55:00,26.51,26.51,26.49,26.5,78210.6,26.3522,26.3522,26.3323,26.3423,78210.6
2015-02-23 13:00:00,26.51,26.54,26.5,26.53,120324.0,26.3522,26.382,26.3423,26.3721,120324.0
2015-02-23 13:05:00,26.54,26.59,26.54,26.59,124334.8,26.382,26.4317,26.382,26.4317,124334.8
2015-02-23 13:10:00,26.59,26.59,26.57,26.57,224604.8,26.4317,26.4317,26.4119,26.4119,224604.8
2015-02-23 13:15:00,26.57,26.58,26.55,26.55,246664.2,26.4119,26.4218,26.392,26.392,246664.2
2015-02-23 13:20:00,26.55,26.55,26.52,26.53,68183.6,26.392,26.392,26.3622,26.3721,68183.6
2015-02-23 13:25:00,26.53,26.53,26.5,26.51,122329.4,26.3721,26.3721,26.3423,26.3522,122329.4
2015-02-23 13:30:00,26.51,26.53,26.5,26.51,126340.2,26.3522,26.3721,26.3423,26.3522,126340.2
2015-02-23 13:35:00,26.5,26.51,26.5,26.51,74199.8,26.3423,26.3522,26.3423,26.3522,74199.8
2015-02-23 13:40:00,26.5,26.54,26.5,26.52,142383.4,26.3423,26.382,26.3423,26.3622,142383.4
2015-02-23 13:45:00,26.52,26.53,26.52,26.53,212572.4,26.3622,26.3721,26.3622,26.3721,212572.4
2015-02-23 13:50:00,26.53,26.54,26.52,26.53,54145.8,26.3721,26.382,26.3622,26.3721,54145.8
2015-02-23 13:55:00,26.52,26.52,26.51,26.51,204550.8,26.3622,26.3622,26.3522,26.3522,204550.8
2015-02-23 14:00:00,26.52,26.53,26.51,26.51,146394.2,26.3622,26.3721,26.3522,26.3522,146394.2
2015-02-23 14:05:00,26.51,26.53,26.5,26.52,214577.8,26.3522,26.3721,26.3423,26.3622,214577.8
2015-02-23 14:10:00,26.52,26.53,26.51,26.53,100270.0,26.3622,26.3721,26.3522,26.3721,100270.0
2015-02-23 14:15:00,26.52,26.55,26.52,26.53,100270.0,26.3622,26.392,26.3622,26.3721,100270.0
2015-02-23 14:20:00,26.53,26.54,26.52,26.53,134361.8,26.3721,26.382,26.3622,26.3721,134361.8
2015-02-23 14:25:00,26.53,26.53,26.51,26.52,72194.4,26.3721,26.3721,26.3522,26.3622,72194.4
2015-02-23 14:30:00,26.52,26.52,26.48,26.49,212572.4,26.3622,26.3622,26.3224,26.3323,212572.4
2015-02-23 14:35:00,26.49,26.51,26.49,26.49,272734.4,26.3323,26.3522,26.3323,26.3323,272734.4
2015-02-23 14:40:00,26.49,26.49,26.46,26.46,591593.0,26.3323,26.3323,26.3025,26.3025,591593.0
2015-02-23 14:45:00,26.46,26.48,26.46,26.47,278750.6,26.3025,26.3224,26.3025,26.3125,278750.6
2015-02-23 14:50:00,26.46,26.48,26.46,26.47,108291.6,26.3025,26.3224,26.3025,26.3125,108291.6
2015-02-23 14:55:00,26.47,26.48,26.46,26.48,104280.8,26.3125,26.3224,26.3025,26.3224,104280.8
2015-02-23 15:00:00,26.47,26.48,26.45,26.45,192518.4,26.3125,26.3224,26.2926,26.2926,192518.4
2015-02-23 15:05:00,26.45,26.46,26.43,26.44,368993.6,26.2926,26.3025,26.2727,26.2826,368993.6
2015-02-23 15:10:00,26.44,26.45,26.44,26.44,447204.2,26.2826,26.2926,26.2826,26.2826,447204.2
2015-02-23 15:15:00,26.44,26.45,26.44,26.44,92248.4,26.2826,26.2926,26.2826,26.2826,92248.4
2015-02-23 15:20:00,26.45,26.46,26.42,26.43,493328.4,26.2926,26.3025,26.2628,26.2727,493328.4
2015-02-23 15:25:00,26.43,26.43,26.4,26.42,401080.0,26.2727,26.2727,26.2429,26.2628,401080.0
2015-02-23 15:30:00,26.42,26.46,26.42,26.46,294793.8,26.2628,26.3025,26.2628,26.3025,294793.8
2015-02-23 15:35:00,26.46,26.47,26.46,26.46,226610.2,26.3025,26.3125,26.3025,26.3025,226610.2
2015-02-23 15:40:00,26.46,26.49,26.45,26.48,238642.6,26.3025,26.3323,26.2926,26.3224,238642.6
2015-02-23 15:45:00,26.48,26.5,26.47,26.49,176475.2,26.3224,26.3423,26.3125,26.3323,176475.2
2015-02-23 15:50:00,26.5,26.52,26.5,26.52,621674.0,26.3423,26.3622,26.3423,26.3622,621674.0
2015-02-23 15:55:00,26.52,26.54,26.51,26.51,1305515.4,26.3622,26.382,26.3522,26.3522,1305515.4
2015-02-24 09:30:00,26.43,26.48,26.4,26.43,673814.4,26.2727,26.3224,26.2429,26.2727,673814.4
2015-02-24 09:35:00,26.43,26.45,26.34,26.44,583571.4,26.2727,26.2926,26.1832,26.2826,583571.4
2015-02-24 09:40:00,26.44,26.52,26.43,26.52,344928.8,26.2826,26.3622,26.2727,26.3622,344928.8
2015-02-24 09:45:00,26.53,26.66,26.53,26.63,461242.0,26.3721,26.5013,26.3721,26.4715,461242.0
2015-02-24 09:50:00,26.64,26.66,26.6,26.63,258696.6,26.4814,26.5013,26.4417,26.4715,258696.6
2015-02-24 09:55:00,26.62,26.66,26.62,26.65,244658.8,26.4616,26.5013,26.4616,26.4914,244658.8
2015-02-24 10:00:00,26.63,26.68,26.58,26.68,276745.2,26.4715,26.5212,26.4218,26.5212,276745.2
2015-02-24 10:05:00,26.66,26.7,26.6,26.68,250675.0,26.5013,26.5411,26.4417,26.5212,250675.0
2015-02-24 10:10:00,26.68,26.69,26.65,26.69,172464.4,26.5212,26.5311,26.4914,26.5311,172464.4
2015-02-24 10:15:00,26.69,26.69,26.65,26.67,168453.6,26.5311,26.5311,26.4914,26.5113,168453.6
2015-02-24 10:20:00,26.66,26.73,26.66,26.7,202545.4,26.5013,26.5709,26.5013,26.5411,202545.4
2015-02-24 10:25:00,26.7,26.75,26.7,26.74,427150.2,26.5411,26.5908,26.5411,26.5809,427150.2
2015-02-24 10:30:00,26.75,26.76,26.71,26.71,160432.0,26.5908,26.6007,26.551,26.551,160432.0
2015-02-24 10:35:00,26.71,26.73,26.67,26.67,176475.2,26.551,26.5709,26.5113,26.5113,176475.2
2015-02-24 10:40:00,26.66,26.67,26.64,26.65,150405.0,26.5013,26.5113,26.4814,26.4914,150405.0
2015-02-24 10:45:00,26.65,26.65,26.58,26.62,312842.4,26.4914,26.4914,26.4218,26.4616,312842.4
2015-02-24 10:50:00,26.62,26.64,26.59,26.59,122329.4,26.4616,26.4814,26.4317,26.4317,122329.4
2015-02-24 10:55:00,26.59,26.61,26.57,26.6,138372.6,26.4317,26.4516,26.4119,26.4417,138372.6
2015-02-24 11:00:00,26.6,26.63,26.59,26.62,130351.0,26.4417,26.4715,26.4317,26.4616,130351.0
2015-02-24 11:05:00,26.62,26.63,26.61,26.63,124334.8,26.4616,26.4715,26.4516,26.4715,124334.8
2015-02-24 11:10:00,26.63,26.72,26.63,26.72,268723.6,26.4715,26.561,26.4715,26.561,268723.6
2015-02-24 11:15:00,26.72,26.73,26.7,26.7,148399.6,26.561,26.5709,26.5411,26.5411,148399.6
2015-02-24 11:20:00,26.71,26.72,26.69,26.7,184496.8,26.551,26.561,26.5311,26.5411,184496.8
2015-02-24 11:25:00,26.7,26.73,26.7,26.72,288777.6,26.5411,26.5709,26.5411,26.561,288777.6
2015-02-24 11:30:00,26.72,26.72,26.68,26.69,96259.2,26.561,26.561,26.5212,26.5311,96259.2
2015-02-24 11:35:00,26.69,26.7,26.67,26.69,122329.4,26.5311,26.5411,26.5113,26.5311,122329.4
2015-02-24 11:40:00,26.69,26.73,26.68,26.72,222599.4,26.5311,26.5709,26.5212,26.561,222599.4
2015-02-24 11:45:00,26.71,26.73,26.71,26.72,82221.4,26.551,26.5709,26.551,26.561,82221.4
2015-02-24 11:50:00,26.71,26.72,26.68,26.68,164442.8,26.551,26.561,26.5212,26.5212,164442.8
2015-02-24 11:55:00,26.68,26.69,26.65,26.65,104280.8,26.5212,26.5311,26.4914,26.4914,104280.8
2015-02-24 12:00:00,26.65,26.65,26.63,26.64,72194.4,26.4914,26.4914,26.4715,26.4814,72194.4
2015-02-24 12:05:00,26.64,26.66,26.64,26.65,68183.6,26.4814,26.5013,26.4814,26.4914,68183.6
2015-02-24 12:10:00,26.65,26.67,26.65,26.66,30081.0,26.4914,26.5113,26.4914,26.5013,30081.0
2015-02-24 12:15:00,26.66,26.67,26.64,26.66,106286.2,26.5013,26.5113,26.4814,26.5013,106286.2
2015-02-24 12:20:00,26.65,26.66,26.64,26.64,42113.4,26.4914,26.5013,26.4814,26.4814,42113.4
2015-02-24 12:25:00,26.65,26.65,26.62,26.63,144388.8,26.4914,26.4914,26.4616,26.4715,144388.8
2015-02-24 12:30:00,26.63,26.63,26.58,26.63,102275.4,26.4715,26.4715,26.4218,26.4715,102275.4
2015-02-24 12:35:00,26.62,26.63,26.61,26.61,160432.0,26.4616,26.4715,26.4516,26.4516,160432.0
2015-02-24 12:40:00,26.61,26.65,26.6,26.65,94253.8,26.4516,26.4914,26.4417,26.4914,94253.8
2015-02-24 12:45:00,26.65,26.67,26.64,26.67,28075.6,26.4914,26.5113,26.4814,26.5113,28075.6
2015-02-24 12:50:00,26.66,26.68,26.65,26.68,102275.4,26.5013,26.5212,26.4914,26.5212,102275.4
2015-02-24 12:55:00,26.68,26.7,26.67,26.68,166448.2,26.5212,26.5411,26.5113,26.5212,166448.2
2015-02-24 13:00:00,26.68,26.68,26.65,26.65,122329.4,26.5212,26.5212,26.4914,26.4914,122329.4
2015-02-24 13:05:00,26.65,26.65,26.63,26.65,46124.2,26.4914,26.4914,26.4715,26.4914,46124.2
2015-02-24 13:10:00,26.65,26.67,26.64,26.66,92248.4,26.4914,26.5113,26.4814,26.5013,92248.4
2015-02-24 13:15:00,26.66,26.67,26.65,26.66,72194.4,26.5013,26.5113,26.4914,26.5013,72194.4
2015-02-24 13:20:00,26.66,26.67,26.65,26.67,92248.4,26.5013,26.5113,26.4914,26.5113,92248.4
2015-02-24 13:25:00,26.66,26.68,26.65,26.67,150405.0,26.5013,26.5212,26.4914,26.5113,150405.0
2015-02-24 13:30:00,26.68,26.71,26.68,26.69,86232.2,26.5212,26.551,26.5212,26.5311,86232.2
2015-02-24 13:35:00,26.69,26.7,26.66,26.68,106286.2,26.5311,26.5411,26.5013,26.5212,106286.2
2015-02-24 13:40:00,26.69,26.71,26.68,26.7,198534.6,26.5311,26.551,26.5212,26.5411,198534.6
2015-02-24 13:45:00,26.7,26.71,26.68,26.7,138372.6,26.5411,26.551,26.5212,26.5411,138372.6
2015-02-24 13:50:00,26.7,26.71,26.69,26.7,120324.0,26.5411,26.551,26.5311,26.5411,120324.0
2015-02-24 13:55:00,26.71,26.76,26.71,26.76,232626.4,26.551,26.6007,26.551,26.6007,232626.4
2015-02-24 14:00:00,26.76,26.77,26.74,26.74,106286.2,26.6007,26.6107,26.5809,26.5809,106286.2
2015-02-24 14:05:00,26.74,26.74,26.7,26.7,84226.8,26.5809,26.5809,26.5411,26.5411,84226.8
2015-02-24 14:10:00,26.7,26.73,26.7,26.72,132356.4,26.5411,26.5709,26.5411,26.561,132356.4
2015-02-24 14:15:00,26.73,26.74,26.72,26.73,108291.6,26.5709,26.5809,26.561,26.5709,108291.6
2015-02-24 14:20:00,26.73,26.76,26.72,26.76,96259.2,26.5709,26.6007,26.561,26.6007,96259.2
2015-02-24 14:25:00,26.75,26.77,26.74,26.74,184496.8,26.5908,26.6107,26.5809,26.5809,184496.8
2015-02-24 14:30:00,26.73,26.74,26.72,26.72,60162.0,26.5709,26.5809,26.561,26.561,60162.0
2015-02-24 14:35:00,26.72,26.73,26.71,26.71,82221.4,26.561,26.5709,26.551,26.551,82221.4
2015-02-24 14:40:00,26.72,26.72,26.7,26.72,76205.2,26.561,26.561,26.5411,26.561,76205.2
2015-02-24 14:45:00,26.7,26.71,26.7,26.71,38102.6,26.5411,26.551,26.5411,26.551,38102.6
2015-02-24 14:50:00,26.7,26.72,26.69,26.71,72194.4,26.5411,26.561,26.5311,26.551,72194.4
2015-02-24 14:55:00,26.71,26.72,26.7,26.72,102275.4,26.551,26.561,26.5411,26.561,102275.4
2015-02-24 15:00:00,26.72,26.74,26.71,26.72,74199.8,26.561,26.5809,26.551,26.561,74199.8
2015-02-24 15:05:00,26.72,26.75,26.72,26.75,174469.8,26.561,26.5908,26.561,26.5908,174469.8
2015-02-24 15:10:00,26.75,26.76,26.74,26.74,96259.2,26.5908,26.6007,26.5809,26.5809,96259.2
2015-02-24 15:15:00,26.74,26.75,26.73,26.75,116313.2,26.5809,26.5908,26.5709,26.5908,116313.2
2015-02-24 15:20:00,26.75,26.76,26.74,26.75,96259.2,26.5908,26.6007,26.5809,26.5908,96259.2
2015-02-24 15:25:00,26.75,26.76,26.73,26.73,102275.4,26.5908,26.6007,26.5709,26.5709,102275.4
2015-02-24 15:30:00,26.74,26.74,26.72,26.72,298804.6,26.5809,26.5809,26.561,26.561,298804.6
2015-02-24 15:35:00,26.72,26.73,26.72,26.73,144388.8,26.561,26.5709,26.561,26.5709,144388.8
2015-02-24 15:40:00,26.73,26.74,26.71,26.72,134361.8,26.5709,26.5809,26.551,26.561,134361.8
2015-02-24 15:45:00,26.72,26.73,26.7,26.7,152410.4,26.561,26.5709,26.5411,26.5411,152410.4
2015-02-24 15:50:00,26.71,26.72,26.7,26.71,314847.8,26.551,26.561,26.5411,26.551,314847.8
2015-02-24 15:55:00,26.72,26.76,26.72,26.73,535441.8,26.561,26.6007,26.561,26.5709,535441.8
2015-02-25 09:30:00,26.72,26.82,26.7,26.75,900424.6,26.561,26.6604,26.5411,26.5908,900424.6
2015-02-25 09:35:00,26.75,26.84,26.75,26.82,465252.8,26.5908,26.6803,26.5908,26.6604,465252.8
2015-02-25 09:40:00,26.83,26.88,26.81,26.88,569533.6,26.6703,26.72,26.6504,26.72,569533.6
2015-02-25 09:45:00,26.88,26.95,26.86,26.95,800154.6,26.72,26.7896,26.7001,26.7896,800154.6
2015-02-25 09:50:00,26.95,26.95,26.9,26.93,591593.0,26.7896,26.7896,26.7399,26.7697,591593.0
2015-02-25 09:55:00,26.93,27.02,26.92,27.01,557501.2,26.7697,26.8592,26.7598,26.8492,557501.2
2015-02-25 10:00:00,27.0,27.05,27.0,27.0,403085.4,26.8393,26.889,26.8393,26.8393,403085.4
2015-02-25 10:05:00,27.0,27.02,26.94,27.02,296799.2,26.8393,26.8592,26.7797,26.8592,296799.2
2015-02-25 10:10:00,27.0,27.0,26.94,26.99,286772.2,26.8393,26.8393,26.7797,26.8294,286772.2
2015-02-25 10:15:00,26.99,27.02,26.98,26.99,300810.0,26.8294,26.8592,26.8194,26.8294,300810.0
2015-02-25 10:20:00,27.0,27.1,27.0,27.1,581566.0,26.8393,26.9387,26.8393,26.9387,581566.0
2015-02-25 10:25:00,27.1,27.11,27.03,27.04,290783.0,26.9387,26.9486,26.8691,26.8791,290783.0
2015-02-25 10:30:00,27.04,27.1,27.04,27.1,324874.8,26.8791,26.9387,26.8791,26.9387,324874.8
2015-02-25 10:35:00,27.09,27.15,27.08,27.15,294793.8,26.9288,26.9884,26.9188,26.9884,294793.8
2015-02-25 10:40:00,27.14,27.16,27.14,27.16,242653.4,26.9785,26.9984,26.9785,26.9984,242653.4
2015-02-25 10:45:00,27.16,27.16,27.13,27.13,150405.0,26.9984,26.9984,26.9685,26.9685,150405.0
2015-02-25 10:50:00,27.12,27.15,27.12,27.13,122329.4,26.9586,26.9884,26.9586,26.9685,122329.4
2015-02-25 10:55:00,27.13,27.15,27.11,27.15,224604.8,26.9685,26.9884,26.9486,26.9884,224604.8
2015-02-25 11:00:00,27.15,27.16,27.13,27.15,210567.0,26.9884,26.9984,26.9685,26.9884,210567.0
2015-02-25 11:05:00,27.15,27.16,27.12,27.12,206556.2,26.9884,26.9984,26.9586,26.9586,206556.2
2015-02-25 11:10:00,27.13,27.15,27.11,27.12,228615.6,26.9685,26.9884,26.9486,26.9586,228615.6
2015-02-25 11:15:00,27.11,27.12,27.09,27.1,194523.8,26.9486,26.9586,26.9288,26.9387,194523.8
2015-02-25 11:20:00,27.1,27.1,27.06,27.08,1297493.8,26.9387,26.9387,26.8989,26.9188,1297493.8
2015-02-25 11:25:00,27.08,27.15,27.08,27.14,214577.8,26.9188,26.9884,26.9188,26.9785,214577.8
2015-02-25 11:30:00,27.15,27.15,27.14,27.15,166448.2,26.9884,26.9884,26.9785,26.9884,166448.2
2015-02-25 11:35:00,27.15,27.21,27.15,27.21,439182.6,26.9884,27.0481,26.9884,27.0481,439182.6
2015-02-25 11:40:00,27.21,27.22,27.19,27.19,282761.4,27.0481,27.058,27.0282,27.0282,282761.4
2015-02-25 11:45:00,27.19,27.21,27.18,27.21,108291.6,27.0282,27.0481,27.0182,27.0481,108291.6
2015-02-25 11:50:00,27.21,27.22,27.19,27.19,64172.8,27.0481,27.058,27.0282,27.0282,64172.8
2015-02-25 11:55:00,27.2,27.2,27.16,27.16,224604.8,27.0381,27.0381,26.9984,26.9984,224604.8
2015-02-25 12:00:00,27.16,27.2,27.14,27.2,180486.0,26.9984,27.0381,26.9785,27.0381,180486.0
2015-02-25 12:05:00,27.19,27.21,27.19,27.19,168453.6,27.0282,27.0481,27.0282,27.0282,168453.6
2015-02-25 12:10:00,27.2,27.2,27.19,27.19,54145.8,27.0381,27.0381,27.0282,27.0282,54145.8
2015-02-25 12:15:00,27.18,27.19,27.16,27.17,72194.4,27.0182,27.0282,26.9984,27.0083,72194.4
2015-02-25 12:20:00,27.17,27.18,27.16,27.17,116313.2,27.0083,27.0182,26.9984,27.0083,116313.2
2015-02-25 12:25:00,27.17,27.18,27.17,27.17,154415.8,27.0083,27.0182,27.0083,27.0083,154415.8
2015-02-25 12:30:00,27.18,27.19,27.17,27.19,100270.0,27.0182,27.0282,27.0083,27.0282,100270.0
2015-02-25 12:35:00,27.2,27.21,27.2,27.21,128345.6,27.0381,27.0481,27.0381,27.0481,128345.6
2015-02-25 12:40:00,27.22,27.24,27.19,27.19,352950.4,27.058,27.0779,27.0282,27.0282,352950.4
2015-02-25 12:45:00,27.18,27.19,27.15,27.16,212572.4,27.0182,27.0282,26.9884,26.9984,212572.4
2015-02-25 12:50:00,27.17,27.18,27.15,27.16,172464.4,27.0083,27.0182,26.9884,26.9984,172464.4
2015-02-25 12:55:00,27.17,27.2,27.17,27.19,657771.2,27.0083,27.0381,27.0083,27.0282,657771.2
2015-02-25 13:00:00,27.18,27.19,27.16,27.18,80216.0,27.0182,27.0282,26.9984,27.0182,80216.0
2015-02-25 13:05:00,27.18,27.18,27.13,27.13,156421.2,27.0182,27.0182,26.9685,26.9685,156421.2
2015-02-25 13:10:00,27.13,27.16,27.13,27.14,58156.6,26.9685,26.9984,26.9685,26.9785,58156.6
2015-02-25 13:15:00,27.15,27.16,27.14,27.15,182491.4,26.9884,26.9984,26.9785,26.9884,182491.4
2015-02-25 13:20:00,27.15,27.15,27.14,27.15,120324.0,26.9884,26.9884,26.9785,26.9884,120324.0
2015-02-25 13:25:00,27.16,27.16,27.14,27.16,242653.4,26.9984,26.9984,26.9785,26.9984,242653.4
2015-02-25 13:30:00,27.15,27.18,27.14,27.17,645738.8,26.9884,27.0182,26.9785,27.0083,645738.8
2015-02-25 13:35:00,27.17,27.19,27.15,27.18,1211261.6,27.0083,27.0282,26.9884,27.0182,1211261.6
2015-02-25 13:40:00,27.18,27.19,27.15,27.15,469263.6,27.0182,27.0282,26.9884,26.9884,469263.6
2015-02-25 13:45:00,27.16,27.17,27.15,27.17,352950.4,26.9984,27.0083,26.9884,27.0083,352950.4
2015-02-25 13:50:00,27.16,27.18,27.14,27.14,214577.8,26.9984,27.0182,26.9785,26.9785,214577.8
2015-02-25 13:55:00,27.14,27.15,27.13,27.15,84226.8,26.9785,26.9884,26.9685,26.9884,84226.8
2015-02-25 14:00:00,27.15,27.16,27.14,27.14,136367.2,26.9884,26.9984,26.9785,26.9785,136367.2
2015-02-25 14:05:00,27.15,27.17,27.14,27.17,224604.8,26.9884,27.0083,26.9785,27.0083,224604.8
2015-02-25 14:10:00,27.17,27.21,27.17,27.19,216583.2,27.0083,27.0481,27.0083,27.0282,216583.2
2015-02-25 14:15:00,27.19,27.22,27.17,27.21,230621.0,27.0282,27.058,27.0083,27.0481,230621.0
2015-02-25 14:20:00,27.21,27.21,27.13,27.15,483301.4,27.0481,27.0481,26.9685,26.9884,483301.4
2015-02-25 14:25:00,27.15,27.15,27.13,27.14,182491.4,26.9884,26.9884,26.9685,26.9785,182491.4
2015-02-25 14:30:00,27.15,27.17,27.12,27.15,234631.8,26.9884,27.0083,26.9586,26.9884,234631.8
2015-02-25 14:35:00,27.15,27.15,27.12,27.14,248669.6,26.9884,26.9884,26.9586,26.9785,248669.6
2015-02-25 14:40:00,27.13,27.14,27.07,27.11,366988.2,26.9685,26.9785,26.9089,26.9486,366988.2
2015-02-25 14:45:00,27.11,27.11,27.05,27.06,362977.4,26.9486,26.9486,26.889,26.8989,362977.4
2015-02-25 14:50:00,27.06,27.1,27.05,27.05,232626.4,26.8989,26.9387,26.889,26.889,232626.4
2015-02-25 14:55:00,27.07,27.08,27.05,27.07,90243.0,26.9089,26.9188,26.889,26.9089,90243.0
2015-02-25 15:00:00,27.08,27.08,27.03,27.04,206556.2,26.9188,26.9188,26.8691,26.8791,206556.2
2015-02-25 15:05:00,27.03,27.04,26.98,26.99,358966.6,26.8691,26.8791,26.8194,26.8294,358966.6
2015-02-25 15:10:00,26.98,27.01,26.96,26.99,280756.0,26.8194,26.8492,26.7995,26.8294,280756.0
2015-02-25 15:15:00,27.0,27.03,27.0,27.03,152410.4,26.8393,26.8691,26.8393,26.8691,152410.4
2015-02-25 15:20:00,27.03,27.07,27.01,27.05,487312.2,26.8691,26.9089,26.8492,26.889,487312.2
2015-02-25 15:25:00,27.06,27.08,27.04,27.04,493328.4,26.8989,26.9188,26.8791,26.8791,493328.4
2015-02-25 15:30:00,27.03,27.07,27.03,27.07,126340.2,26.8691,26.9089,26.8691,26.9089,126340.2
2015-02-25 15:35:00,27.06,27.08,27.06,27.07,216583.2,26.8989,26.9188,26.8989,26.9089,216583.2
2015-02-25 15:40:00,27.07,27.08,27.04,27.06,298804.6,26.9089,26.9188,26.8791,26.8989,298804.6
2015-02-25 15:45:00,27.06,27.09,27.05,27.09,318858.6,26.8989,26.9288,26.889,26.9288,318858.6
2015-02-25 15:50:00,27.09,27.11,27.09,27.1,599614.6,26.9288,26.9486,26.9288,26.9387,599614.6
2015-02-25 15:55:00,27.11,27.13,27.09,27.12,1201234.6,26.9486,26.9685,26.9288,26.9586,1201234.6
2015-02-26 09:30:00,27.09,27.12,27.0,27.06,1528114.8,26.9288,26.9586,26.8393,26.8989,1528114.8
2015-02-26 09:35:00,27.08,27.32,27.08,27.31,1026764.8,26.9188,27.1574,26.9188,27.1475,1026764.8
2015-02-26 09:40:00,27.32,27.36,27.3,27.33,739992.6,27.1574,27.1972,27.1375,27.1673,739992.6
2015-02-26 09:45:00,27.34,27.41,27.33,27.41,447204.2,27.1773,27.2469,27.1673,27.2469,447204.2
2015-02-26 09:50:00,27.41,27.42,27.38,27.39,443193.4,27.2469,27.2568,27.217,27.227,443193.4
2015-02-26 09:55:00,27.39,27.41,27.34,27.39,503355.4,27.227,27.2469,27.1773,27.227,503355.4
2015-02-26 10:00:00,27.38,27.39,27.34,27.37,547474.2,27.217,27.227,27.1773,27.2071,547474.2
2015-02-26 10:05:00,27.38,27.41,27.35,27.41,391053.0,27.217,27.2469,27.1872,27.2469,391053.0
2015-02-26 10:10:00,27.41,27.45,27.37,27.4,1012727.0,27.2469,27.2866,27.2071,27.2369,1012727.0
2015-02-26 10:15:00,27.4,27.45,27.4,27.44,487312.2,27.2369,27.2866,27.2369,27.2767,487312.2
2015-02-26 10:20:00,27.44,27.48,27.43,27.46,411107.0,27.2767,27.3164,27.2667,27.2966,411107.0
2015-02-26 10:25:00,27.46,27.48,27.44,27.48,238642.6,27.2966,27.3164,27.2767,27.3164,238642.6
2015-02-26 10:30:00,27.47,27.48,27.43,27.48,230621.0,27.3065,27.3164,27.2667,27.3164,230621.0
2015-02-26 10:35:00,27.48,27.49,27.45,27.48,214577.8,27.3164,27.3264,27.2866,27.3164,214577.8
2015-02-26 10:40:00,27.48,27.56,27.47,27.55,441188.0,27.3164,27.396,27.3065,27.386,441188.0
2015-02-26 10:45:00,27.54,27.55,27.48,27.53,511377.0,27.3761,27.386,27.3164,27.3661,511377.0
2015-02-26 10:50:00,27.53,27.56,27.5,27.5,405090.8,27.3661,27.396,27.3363,27.3363,405090.8
2015-02-26 10:55:00,27.5,27.52,27.5,27.51,162437.4,27.3363,27.3562,27.3363,27.3463,162437.4
2015-02-26 11:00:00,27.5,27.53,27.5,27.52,102275.4,27.3363,27.3661,27.3363,27.3562,102275.4
2015-02-26 11:05:00,27.53,27.58,27.52,27.58,354955.8,27.3661,27.4159,27.3562,27.4159,354955.8
2015-02-26 11:10:00,27.58,27.59,27.56,27.59,348939.6,27.4159,27.4258,27.396,27.4258,348939.6
2015-02-26 11:15:00,27.59,27.64,27.57,27.62,465252.8,27.4258,27.4755,27.4059,27.4556,465252.8
2015-02-26 11:20:00,27.63,27.63,27.57,27.58,162437.4,27.4656,27.4656,27.4059,27.4159,162437.4
2015-02-26 11:25:00,27.58,27.6,27.55,27.56,248669.6,27.4159,27.4357,27.386,27.396,248669.6
2015-02-26 11:30:00,27.56,27.57,27.52,27.56,236637.2,27.396,27.4059,27.3562,27.396,236637.2
2015-02-26 11:35:00,27.55,27.6,27.55,27.59,152410.4,27.386,27.4357,27.386,27.4258,152410.4
2015-02-26 11:40:00,27.58,27.59,27.56,27.56,194523.8,27.4159,27.4258,27.396,27.396,194523.8
2015-02-26 11:45:00,27.56,27.65,27.55,27.59,595603.8,27.396,27.4854,27.386,27.4258,595603.8
2015-02-26 11:50:00,27.58,27.62,27.58,27.62,148399.6,27.4159,27.4556,27.4159,27.4556,148399.6
2015-02-26 11:55:00,27.62,27.63,27.58,27.61,252680.4,27.4556,27.4656,27.4159,27.4457,252680.4
2015-02-26 12:00:00,27.6,27.6,27.58,27.59,114307.8,27.4357,27.4357,27.4159,27.4258,114307.8
2015-02-26 12:05:00,27.58,27.64,27.58,27.63,266718.2,27.4159,27.4755,27.4159,27.4656,266718.2
2015-02-26 12:10:00,27.63,27.63,27.61,27.63,154415.8,27.4656,27.4656,27.4457,27.4656,154415.8
2015-02-26 12:15:00,27.63,27.63,27.59,27.59,246664.2,27.4656,27.4656,27.4258,27.4258,246664.2
2015-02-26 12:20:00,27.58,27.61,27.58,27.6,120324.0,27.4159,27.4457,27.4159,27.4357,120324.0
2015-02-26 12:25:00,27.6,27.63,27.59,27.62,198534.6,27.4357,27.4656,27.4258,27.4556,198534.6
2015-02-26 12:30:00,27.63,27.63,27.59,27.6,342923.4,27.4656,27.4656,27.4258,27.4357,342923.4
2015-02-26 12:35:00,27.61,27.64,27.61,27.63,88237.6,27.4457,27.4755,27.4457,27.4656,88237.6
2015-02-26 12:40:00,27.63,27.65,27.62,27.63,130351.0,27.4656,27.4854,27.4556,27.4656,130351.0
2015-02-26 12:45:00,27.62,27.66,27.62,27.64,276745.2,27.4556,27.4954,27.4556,27.4755,276745.2
2015-02-26 12:50:00,27.63,27.64,27.62,27.62,120324.0,27.4656,27.4755,27.4556,27.4556,120324.0
2015-02-26 12:55:00,27.61,27.63,27.59,27.61,302815.4,27.4457,27.4656,27.4258,27.4457,302815.4
2015-02-26 13:00:00,27.61,27.61,27.58,27.58,184496.8,27.4457,27.4457,27.4159,27.4159,184496.8
2015-02-26 13:05:00,27.58,27.58,27.52,27.52,352950.4,27.4159,27.4159,27.3562,27.3562,352950.4
2015-02-26 13:10:00,27.53,27.54,27.51,27.53,226610.2,27.3661,27.3761,27.3463,27.3661,226610.2
2015-02-26 13:15:00,27.52,27.54,27.52,27.53,126340.2,27.3562,27.3761,27.3562,27.3661,126340.2
2015-02-26 13:20:00,27.52,27.54,27.5,27.53,352950.4,27.3562,27.3761,27.3363,27.3661,352950.4
2015-02-26 13:25:00,27.53,27.54,27.51,27.52,475279.8,27.3661,27.3761,27.3463,27.3562,475279.8
2015-02-26 13:30:00,27.51,27.55,27.51,27.54,397069.2,27.3463,27.386,27.3463,27.3761,397069.2
2015-02-26 13:35:00,27.55,27.55,27.53,27.53,46124.2,27.386,27.386,27.3661,27.3661,46124.2
2015-02-26 13:40:00,27.53,27.54,27.52,27.53,66178.2,27.3661,27.3761,27.3562,27.3661,66178.2
2015-02-26 13:45:00,27.53,27.53,27.48,27.49,210567.0,27.3661,27.3661,27.3164,27.3264,210567.0
2015-02-26 13:50:00,27.5,27.54,27.48,27.53,276745.2,27.3363,27.3761,27.3164,27.3661,276745.2
2015-02-26 13:55:00,27.53,27.55,27.52,27.52,106286.2,27.3661,27.386,27.3562,27.3562,106286.2
2015-02-26 14:00:00,27.53,27.56,27.53,27.54,78210.6,27.3661,27.396,27.3661,27.3761,78210.6
2015-02-26 14:05:00,27.54,27.54,27.46,27.47,122329.4,27.3761,27.3761,27.2966,27.3065,122329.4
2015-02-26 14:10:00,27.47,27.5,27.46,27.49,146394.2,27.3065,27.3363,27.2966,27.3264,146394.2
2015-02-26 14:15:00,27.48,27.51,27.47,27.49,212572.4,27.3164,27.3463,27.3065,27.3264,212572.4
2015-02-26 14:20:00,27.49,27.58,27.47,27.54,413112.4,27.3264,27.4159,27.3065,27.3761,413112.4
2015-02-26 14:25:00,27.53,27.56,27.51,27.52,220594.0,27.3661,27.396,27.3463,27.3562,220594.0
2015-02-26 14:30:00,27.52,27.53,27.52,27.52,140378.0,27.3562,27.3661,27.3562,27.3562,140378.0
2015-02-26 14:35:00,27.52,27.52,27.5,27.52,222599.4,27.3562,27.3562,27.3363,27.3562,222599.4
2015-02-26 14:40:00,27.52,27.56,27.51,27.55,186502.2,27.3562,27.396,27.3463,27.386,186502.2
2015-02-26 14:45:00,27.55,27.59,27.54,27.57,403085.4,27.386,27.4258,27.3761,27.4059,403085.4
2015-02-26 14:50:00,27.58,27.62,27.57,27.62,342923.4,27.4159,27.4556,27.4059,27.4556,342923.4
2015-02-26 14:55:00,27.62,27.62,27.58,27.58,126340.2,27.4556,27.4556,27.4159,27.4159,126340.2
2015-02-26 15:00:00,27.58,27.58,27.52,27.53,168453.6,27.4159,27.4159,27.3562,27.3661,168453.6
2015-02-26 15:05:00,27.54,27.57,27.53,27.56,206556.2,27.3761,27.4059,27.3661,27.396,206556.2
2015-02-26 15:10:00,27.56,27.61,27.55,27.6,354955.8,27.396,27.4457,27.386,27.4357,354955.8
2015-02-26 15:15:00,27.6,27.62,27.59,27.62,665792.8,27.4357,27.4556,27.4258,27.4556,665792.8
2015-02-26 15:20:00,27.61,27.62,27.6,27.62,214577.8,27.4457,27.4556,27.4357,27.4556,214577.8
2015-02-26 15:25:00,27.62,27.7,27.61,27.7,978635.2,27.4556,27.5351,27.4457,27.5351,978635.2
2015-02-26 15:30:00,27.69,27.71,27.68,27.69,411107.0,27.5252,27.5451,27.5153,27.5252,411107.0
2015-02-26 15:35:00,27.69,27.7,27.67,27.68,491323.0,27.5252,27.5351,27.5053,27.5153,491323.0
2015-02-26 15:40:00,27.67,27.7,27.67,27.69,523409.4,27.5053,27.5351,27.5053,27.5252,523409.4
2015-02-26 15:45:00,27.69,27.7,27.68,27.7,1088932.2,27.5252,27.5351,27.5153,27.5351,1088932.2
2015-02-26 15:50:00,27.7,27.73,27.69,27.73,1496028.4,27.5351,27.565,27.5252,27.565,1496028.4
2015-02-26 15:55:00,27.73,27.73,27.69,27.69,2033475.6,27.565,27.565,27.5252,27.5252,2033475.6
2015-02-27 09:30:00,27.64,27.82,27.57,27.82,1780795.2,27.4755,27.6544,27.4059,27.6544,1780795.2
2015-02-27 09:35:00,27.81,27.91,27.81,27.88,1074894.4,27.6445,27.7439,27.6445,27.7141,1074894.4
2015-02-27 09:40:00,27.89,27.91,27.84,27.86,792133.0,27.724,27.7439,27.6743,27.6942,792133.0
2015-02-27 09:45:00,27.86,27.92,27.86,27.92,922484.0,27.6942,27.7538,27.6942,27.7538,922484.0
2015-02-27 09:50:00,27.91,28.02,27.91,27.97,1405785.4,27.7439,27.8532,27.7439,27.8035,1405785.4
2015-02-27 09:55:00,27.97,28.0,27.92,28.0,884381.4,27.8035,27.8334,27.7538,27.8334,884381.4
2015-02-27 10:00:00,27.99,28.0,27.93,27.99,533436.4,27.8234,27.8334,27.7638,27.8234,533436.4
2015-02-27 10:05:00,27.99,28.03,27.96,27.96,924489.4,27.8234,27.8632,27.7936,27.7936,924489.4
2015-02-27 10:10:00,27.96,27.98,27.92,27.94,332896.4,27.7936,27.8135,27.7538,27.7737,332896.4
2015-02-27 10:15:00,27.96,27.97,27.94,27.95,222599.4,27.7936,27.8035,27.7737,27.7836,222599.4
2015-02-27 10:20:00,27.96,27.96,27.91,27.93,304820.8,27.7936,27.7936,27.7439,27.7638,304820.8
2015-02-27 10:25:00,27.92,27.97,27.92,27.97,284766.8,27.7538,27.8035,27.7538,27.8035,284766.8
2015-02-27 10:30:00,27.97,28.02,27.96,27.98,479290.6,27.8035,27.8532,27.7936,27.8135,479290.6
2015-02-27 10:35:00,27.98,28.01,27.98,28.01,328885.6,27.8135,27.8433,27.8135,27.8433,328885.6
2015-02-27 10:40:00,28.01,28.05,28.0,28.03,683841.4,27.8433,27.8831,27.8334,27.8632,683841.4
2015-02-27 10:45:00,28.04,28.07,28.02,28.06,784111.4,27.8731,27.9029,27.8532,27.893,784111.4
2015-02-27 10:50:00,28.07,28.1,28.06,28.1,721944.0,27.9029,27.9328,27.893,27.9328,721944.0
2015-02-27 10:55:00,28.09,28.16,28.09,28.15,521404.0,27.9228,27.9924,27.9228,27.9825,521404.0
2015-02-27 11:00:00,28.14,28.14,28.08,28.09,254685.8,27.9725,27.9725,27.9129,27.9228,254685.8
2015-02-27 11:05:00,28.1,28.1,28.05,28.05,238642.6,27.9328,27.9328,27.8831,27.8831,238642.6
2015-02-27 11:10:00,28.06,28.11,28.06,28.1,172464.4,27.893,27.9427,27.893,27.9328,172464.4
2015-02-27 11:15:00,28.1,28.1,28.03,28.03,264712.8,27.9328,27.9328,27.8632,27.8632,264712.8
2015-02-27 11:20:00,28.04,28.05,28.02,28.03,206556.2,27.8731,27.8831,27.8532,27.8632,206556.2
2015-02-27 11:25:00,28.04,28.06,28.03,28.04,200540.0,27.8731,27.893,27.8632,27.8731,200540.0
2015-02-27 11:30:00,28.05,28.07,28.04,28.06,92248.4,27.8831,27.9029,27.8731,27.893,92248.4
2015-02-27 11:35:00,28.06,28.07,28.06,28.06,128345.6,27.893,27.9029,27.893,27.893,128345.6
2015-02-27 11:40:00,28.07,28.12,28.07,28.11,290783.0,27.9029,27.9526,27.9029,27.9427,290783.0
2015-02-27 11:45:00,28.1,28.12,28.09,28.09,250675.0,27.9328,27.9526,27.9228,27.9228,250675.0
2015-02-27 11:50:00,28.09,28.09,28.04,28.06,381026.0,27.9228,27.9228,27.8731,27.893,381026.0
2015-02-27 11:55:00,28.05,28.08,28.05,28.07,206556.2,27.8831,27.9129,27.8831,27.9029,206556.2
2015-02-27 12:00:00,28.07,28.07,28.03,28.06,186502.2,27.9029,27.9029,27.8632,27.893,186502.2
2015-02-27 12:05:00,28.05,28.08,28.04,28.07,248669.6,27.8831,27.9129,27.8731,27.9029,248669.6
2015-02-27 12:10:00,28.08,28.08,28.07,28.08,110297.0,27.9129,27.9129,27.9029,27.9129,110297.0
2015-02-27 12:15:00,28.08,28.1,28.07,28.08,182491.4,27.9129,27.9328,27.9029,27.9129,182491.4
2015-02-27 12:20:00,28.07,28.08,28.05,28.08,154415.8,27.9029,27.9129,27.8831,27.9129,154415.8
2015-02-27 12:25:00,28.07,28.08,28.04,28.04,200540.0,27.9029,27.9129,27.8731,27.8731,200540.0
2015-02-27 12:30:00,28.05,28.06,27.99,28.0,395063.8,27.8831,27.893,27.8234,27.8334,395063.8
2015-02-27 12:35:00,28.01,28.03,28.0,28.01,110297.0,27.8433,27.8632,27.8334,27.8433,110297.0
2015-02-27 12:40:00,28.02,28.03,28.0,28.02,98264.6,27.8532,27.8632,27.8334,27.8532,98264.6
2015-02-27 12:45:00,28.02,28.04,28.01,28.03,312842.4,27.8532,27.8731,27.8433,27.8632,312842.4
2015-02-27 12:50:00,28.02,28.03,28.01,28.02,214577.8,27.8532,27.8632,27.8433,27.8532,214577.8
2015-02-27 12:55:00,28.01,28.03,28.01,28.02,180486.0,27.8433,27.8632,27.8433,27.8532,180486.0
2015-02-27 13:00:00,28.01,28.01,27.96,27.97,108291.6,27.8433,27.8433,27.7936,27.8035,108291.6
2015-02-27 13:05:00,27.96,27.98,27.96,27.97,220594.0,27.7936,27.8135,27.7936,27.8035,220594.0
2015-02-27 13:10:00,27.97,28.01,27.96,28.01,449209.6,27.8035,27.8433,27.7936,27.8433,449209.6
2015-02-27 13:15:00,27.99,28.01,27.98,27.98,86232.2,27.8234,27.8433,27.8135,27.8135,86232.2
2015-02-27 13:20:00,27.98,28.0,27.95,27.96,110297.0,27.8135,27.8334,27.7836,27.7936,110297.0
2015-02-27 13:25:00,27.96,27.97,27.94,27.95,114307.8,27.7936,27.8035,27.7737,27.7836,114307.8
2015-02-27 13:30:00,27.94,27.95,27.92,27.92,358966.6,27.7737,27.7836,27.7538,27.7538,358966.6
2015-02-27 13:35:00,27.92,27.92,27.89,27.91,144388.8,27.7538,27.7538,27.724,27.7439,144388.8
2015-02-27 13:40:00,27.91,27.93,27.91,27.91,116313.2,27.7439,27.7638,27.7439,27.7439,116313.2
2015-02-27 13:45:00,27.91,27.93,27.91,27.92,196529.2,27.7439,27.7638,27.7439,27.7538,196529.2
2015-02-27 13:50:00,27.93,27.94,27.91,27.94,104280.8,27.7638,27.7737,27.7439,27.7737,104280.8
2015-02-27 13:55:00,27.93,27.97,27.93,27.97,154415.8,27.7638,27.8035,27.7638,27.8035,154415.8
2015-02-27 14:00:00,27.96,28.0,27.96,27.98,184496.8,27.7936,27.8334,27.7936,27.8135,184496.8
2015-02-27 14:05:00,27.97,27.99,27.95,27.95,260702.0,27.8035,27.8234,27.7836,27.7836,260702.0
2015-02-27 14:10:00,27.95,27.96,27.9,27.9,573544.4,27.7836,27.7936,27.7339,27.7339,573544.4
2015-02-27 14:15:00,27.9,27.91,27.86,27.86,270729.0,27.7339,27.7439,27.6942,27.6942,270729.0
2015-02-27 14:20:00,27.86,27.89,27.85,27.86,238642.6,27.6942,27.724,27.6842,27.6942,238642.6
2015-02-27 14:25:00,27.87,27.88,27.85,27.87,144388.8,27.7041,27.7141,27.6842,27.7041,144388.8
2015-02-27 14:30:00,27.86,27.87,27.84,27.86,190513.0,27.6942,27.7041,27.6743,27.6942,190513.0
2015-02-27 14:35:00,27.85,27.86,27.82,27.82,346934.2,27.6842,27.6942,27.6544,27.6544,346934.2
2015-02-27 14:40:00,27.82,27.83,27.8,27.8,218588.6,27.6544,27.6644,27.6345,27.6345,218588.6
2015-02-27 14:45:00,27.8,27.86,27.79,27.85,342923.4,27.6345,27.6942,27.6246,27.6842,342923.4
2015-02-27 14:50:00,27.85,27.86,27.84,27.84,140378.0,27.6842,27.6942,27.6743,27.6743,140378.0
2015-02-27 14:55:00,27.84,27.85,27.79,27.81,250675.0,27.6743,27.6842,27.6246,27.6445,250675.0
2015-02-27 15:00:00,27.81,27.81,27.78,27.79,226610.2,27.6445,27.6445,27.6147,27.6246,226610.2
2015-02-27 15:05:00,27.79,27.81,27.78,27.8,182491.4,27.6246,27.6445,27.6147,27.6345,182491.4
2015-02-27 15:10:00,27.8,27.81,27.78,27.8,244658.8,27.6345,27.6445,27.6147,27.6345,244658.8
2015-02-27 15:15:00,27.79,27.83,27.78,27.82,240648.0,27.6246,27.6644,27.6147,27.6544,240648.0
2015-02-27 15:20:00,27.82,27.87,27.82,27.87,306826.2,27.6544,27.7041,27.6544,27.7041,306826.2
2015-02-27 15:25:00,27.87,27.89,27.86,27.87,356961.2,27.7041,27.724,27.6942,27.7041,356961.2
2015-02-27 15:30:00,27.87,27.87,27.83,27.83,310837.0,27.7041,27.7041,27.6644,27.6644,310837.0
2015-02-27 15:35:00,27.83,27.86,27.83,27.84,240648.0,27.6644,27.6942,27.6644,27.6743,240648.0
2015-02-27 15:40:00,27.85,27.85,27.82,27.84,435171.8,27.6842,27.6842,27.6544,27.6743,435171.8
2015-02-27 15:45:00,27.83,27.86,27.83,27.83,589587.6,27.6644,27.6942,27.6644,27.6644,589587.6
2015-02-27 15:50:00,27.84,27.85,27.83,27.84,509371.6,27.6743,27.6842,27.6644,27.6743,509371.6
2015-02-27 15:55:00,27.85,27.87,27.84,27.85,1135056.4,27.6842,27.7041,27.6743,27.6842,1135056.4
2015-03-02 09:30:00,27.95,28.12,27.94,28.06,1463942.0,27.7836,27.9526,27.7737,27.893,1463942.0
2015-03-02 09:35:00,28.07,28.08,27.98,28.07,727960.2,27.9029,27.9129,27.8135,27.9029,727960.2
2015-03-02 09:40:00,28.07,28.09,27.99,28.01,483301.4,27.9029,27.9228,27.8234,27.8433,483301.4
2015-03-02 09:45:00,28.01,28.05,27.95,27.98,342923.4,27.8433,27.8831,27.7836,27.8135,342923.4
2015-03-02 09:50:00,27.99,28.0,27.96,27.96,453220.4,27.8234,27.8334,27.7936,27.7936,453220.4
2015-03-02 09:55:00,27.96,27.97,27.94,27.94,284766.8,27.7936,27.8035,27.7737,27.7737,284766.8
2015-03-02 10:00:00,27.95,27.96,27.9,27.95,511377.0,27.7836,27.7936,27.7339,27.7836,511377.0
2015-03-02 10:05:00,27.95,27.96,27.91,27.94,310837.0,27.7836,27.7936,27.7439,27.7737,310837.0
2015-03-02 10:10:00,27.94,28.0,27.94,27.98,387042.2,27.7737,27.8334,27.7737,27.8135,387042.2
2015-03-02 10:15:00,27.97,28.03,27.97,28.0,278750.6,27.8035,27.8632,27.8035,27.8334,278750.6
2015-03-02 10:20:00,28.02,28.07,28.02,28.07,144388.8,27.8532,27.9029,27.8532,27.9029,144388.8
2015-03-02 10:25:00,28.07,28.07,28.05,28.06,324874.8,27.9029,27.9029,27.8831,27.893,324874.8
2015-03-02 10:30:00,28.06,28.07,28.0,28.01,118318.6,27.893,27.9029,27.8334,27.8433,118318.6
2015-03-02 10:35:00,28.0,28.04,28.0,28.02,96259.2,27.8334,27.8731,27.8334,27.8532,96259.2
2015-03-02 10:40:00,28.03,28.03,27.95,27.95,188507.6,27.8632,27.8632,27.7836,27.7836,188507.6
2015-03-02 10:45:00,27.95,27.96,27.93,27.93,246664.2,27.7836,27.7936,27.7638,27.7638,246664.2
2015-03-02 10:50:00,27.94,28.0,27.93,27.98,188507.6,27.7737,27.8334,27.7638,27.8135,188507.6
2015-03-02 10:55:00,27.99,27.99,27.95,27.95,124334.8,27.8234,27.8234,27.7836,27.7836,124334.8
2015-03-02 11:00:00,27.95,27.95,27.86,27.9,252680.4,27.7836,27.7836,27.6942,27.7339,252680.4
2015-03-02 11:05:00,27.9,27.97,27.89,27.97,176475.2,27.7339,27.8035,27.724,27.8035,176475.2
2015-03-02 11:10:00,27.97,27.98,27.93,27.96,248669.6,27.8035,27.8135,27.7638,27.7936,248669.6
2015-03-02 11:15:00,27.96,27.97,27.95,27.96,116313.2,27.7936,27.8035,27.7836,27.7936,116313.2
2015-03-02 11:20:00,27.96,28.02,27.96,28.02,156421.2,27.7936,27.8532,27.7936,27.8532,156421.2
2015-03-02 11:25:00,28.04,28.04,28.02,28.02,106286.2,27.8731,27.8731,27.8532,27.8532,106286.2
2015-03-02 11:30:00,28.02,28.05,28.01,28.01,232626.4,27.8532,27.8831,27.8433,27.8433,232626.4
2015-03-02 11:35:00,28.02,28.02,27.98,27.99,132356.4,27.8532,27.8532,27.8135,27.8234,132356.4
2015-03-02 11:40:00,27.99,27.99,27.95,27.96,142383.4,27.8234,27.8234,27.7836,27.7936,142383.4
2015-03-02 11:45:00,27.96,27.97,27.93,27.97,194523.8,27.7936,27.8035,27.7638,27.8035,194523.8
2015-03-02 11:50:00,27.97,27.99,27.96,27.99,146394.2,27.8035,27.8234,27.7936,27.8234,146394.2
2015-03-02 11:55:00,27.98,27.99,27.96,27.97,76205.2,27.8135,27.8234,27.7936,27.8035,76205.2
2015-03-02 12:00:00,27.97,27.98,27.95,27.95,102275.4,27.8035,27.8135,27.7836,27.7836,102275.4
2015-03-02 12:05:00,27.96,27.97,27.95,27.96,200540.0,27.7936,27.8035,27.7836,27.7936,200540.0
2015-03-02 12:10:00,27.97,27.97,27.93,27.94,88237.6,27.8035,27.8035,27.7638,27.7737,88237.6
2015-03-02 12:15:00,27.94,27.95,27.93,27.94,118318.6,27.7737,27.7836,27.7638,27.7737,118318.6
2015-03-02 12:20:00,27.93,27.94,27.91,27.94,142383.4,27.7638,27.7737,27.7439,27.7737,142383.4
2015-03-02 12:25:00,27.94,27.94,27.92,27.94,110297.0,27.7737,27.7737,27.7538,27.7737,110297.0
2015-03-02 12:30:00,27.95,27.96,27.94,27.95,60162.0,27.7836,27.7936,27.7737,27.7836,60162.0
2015-03-02 12:35:00,27.96,27.97,27.96,27.97,106286.2,27.7936,27.8035,27.7936,27.8035,106286.2
2015-03-02 12:40:00,27.97,27.98,27.94,27.97,94253.8,27.8035,27.8135,27.7737,27.8035,94253.8
2015-03-02 12:45:00,27.97,27.97,27.96,27.96,40108.0,27.8035,27.8035,27.7936,27.7936,40108.0
2015-03-02 12:50:00,27.96,27.98,27.96,27.98,52140.4,27.7936,27.8135,27.7936,27.8135,52140.4
2015-03-02 12:55:00,27.99,27.99,27.96,27.96,72194.4,27.8234,27.8234,27.7936,27.7936,72194.4
2015-03-02 13:00:00,27.95,27.97,27.94,27.95,310837.0,27.7836,27.8035,27.7737,27.7836,310837.0
2015-03-02 13:05:00,27.95,27.96,27.93,27.93,80216.0,27.7836,27.7936,27.7638,27.7638,80216.0
2015-03-02 13:10:00,27.92,27.94,27.91,27.94,52140.4,27.7538,27.7737,27.7439,27.7737,52140.4
2015-03-02 13:15:00,27.94,27.95,27.91,27.91,114307.8,27.7737,27.7836,27.7439,27.7439,114307.8
2015-03-02 13:20:00,27.92,27.93,27.89,27.89,144388.8,27.7538,27.7638,27.724,27.724,144388.8
2015-03-02 13:25:00,27.89,27.92,27.89,27.91,84226.8,27.724,27.7538,27.724,27.7439,84226.8
2015-03-02 13:30:00,27.92,27.92,27.9,27.91,42113.4,27.7538,27.7538,27.7339,27.7439,42113.4
2015-03-02 13:35:00,27.91,27.94,27.91,27.93,62167.4,27.7439,27.7737,27.7439,27.7638,62167.4
2015-03-02 13:40:00,27.93,27.94,27.92,27.94,36097.2,27.7638,27.7737,27.7538,27.7737,36097.2
2015-03-02 13:45:00,27.94,27.96,27.93,27.95,42113.4,27.7737,27.7936,27.7638,27.7836,42113.4
2015-03-02 13:50:00,27.96,27.97,27.94,27.95,232626.4,27.7936,27.8035,27.7737,27.7836,232626.4
2015-03-02 13:55:00,27.95,28.0,27.95,28.0,140378.0,27.7836,27.8334,27.7836,27.8334,140378.0
2015-03-02 14:00:00,28.0,28.27,28.0,28.26,1656460.4,27.8334,28.1017,27.8334,28.0918,1656460.4
2015-03-02 14:05:00,28.27,28.4,28.24,28.33,1353645.0,28.1017,28.231,28.0719,28.1614,1353645.0
2015-03-02 14:10:00,28.34,28.37,28.3,28.3,517393.2,28.1713,28.2011,28.1316,28.1316,517393.2
2015-03-02 14:15:00,28.3,28.34,28.26,28.33,806170.8,28.1316,28.1713,28.0918,28.1614,806170.8
2015-03-02 14:20:00,28.34,28.45,28.31,28.39,1265407.4,28.1713,28.2807,28.1415,28.221,1265407.4
2015-03-02 14:25:00,28.37,28.38,28.31,28.31,649749.6,28.2011,28.2111,28.1415,28.1415,649749.6
2015-03-02 14:30:00,28.31,28.35,28.29,28.3,529425.6,28.1415,28.1813,28.1216,28.1316,529425.6
2015-03-02 14:35:00,28.3,28.3,28.22,28.23,641728.0,28.1316,28.1316,28.052,28.062,641728.0
2015-03-02 14:40:00,28.23,28.32,28.22,28.32,469263.6,28.062,28.1514,28.052,28.1514,469263.6
2015-03-02 14:45:00,28.32,28.35,28.28,28.35,409101.6,28.1514,28.1813,28.1117,28.1813,409101.6
2015-03-02 14:50:00,28.35,28.37,28.33,28.33,194523.8,28.1813,28.2011,28.1614,28.1614,194523.8
2015-03-02 14:55:00,28.33,28.41,28.33,28.41,370999.0,28.1614,28.2409,28.1614,28.2409,370999.0
2015-03-02 15:00:00,28.41,28.41,28.36,28.39,537447.2,28.2409,28.2409,28.1912,28.221,537447.2
2015-03-02 15:05:00,28.39,28.42,28.38,28.42,537447.2,28.221,28.2509,28.2111,28.2509,537447.2
2015-03-02 15:10:00,28.41,28.44,28.41,28.42,405090.8,28.2409,28.2707,28.2409,28.2509,405090.8
2015-03-02 15:15:00,28.42,28.47,28.41,28.45,529425.6,28.2509,28.3006,28.2409,28.2807,529425.6
2015-03-02 15:20:00,28.45,28.48,28.45,28.45,308831.6,28.2807,28.3105,28.2807,28.2807,308831.6
2015-03-02 15:25:00,28.45,28.46,28.4,28.41,350945.0,28.2807,28.2906,28.231,28.2409,350945.0
2015-03-02 15:30:00,28.41,28.44,28.4,28.43,401080.0,28.2409,28.2707,28.231,28.2608,401080.0
2015-03-02 15:35:00,28.43,28.44,28.4,28.41,304820.8,28.2608,28.2707,28.231,28.2409,304820.8
2015-03-02 15:40:00,28.42,28.45,28.41,28.45,290783.0,28.2509,28.2807,28.2409,28.2807,290783.0
2015-03-02 15:45:00,28.44,28.51,28.44,28.51,800154.6,28.2707,28.3403,28.2707,28.3403,800154.6
2015-03-02 15:50:00,28.51,28.53,28.51,28.52,1261396.6,28.3403,28.3602,28.3403,28.3503,1261396.6
2015-03-02 15:55:00,28.52,28.52,28.46,28.49,1526109.4,28.3503,28.3503,28.2906,28.3204,1526109.4
2015-03-03 09:30:00,28.53,28.57,28.43,28.52,1349634.2,28.3602,28.4,28.2608,28.3503,1349634.2
2015-03-03 09:35:00,28.53,28.55,28.45,28.54,581566.0,28.3602,28.3801,28.2807,28.3701,581566.0
2015-03-03 09:40:00,28.54,28.54,28.33,28.48,607636.2,28.3701,28.3701,28.1614,28.3105,607636.2
2015-03-03 09:45:00,28.48,28.48,28.39,28.39,274739.8,28.3105,28.3105,28.221,28.221,274739.8
2015-03-03 09:50:00,28.39,28.39,28.31,28.32,633706.4,28.221,28.221,28.1415,28.1514,633706.4
2015-03-03 09:55:00,28.32,28.39,28.31,28.37,445198.8,28.1514,28.221,28.1415,28.2011,445198.8
2015-03-03 10:00:00,28.37,28.37,28.25,28.28,591593.0,28.2011,28.2011,28.0819,28.1117,591593.0
2015-03-03 10:05:00,28.28,28.3,28.25,28.29,214577.8,28.1117,28.1316,28.0819,28.1216,214577.8
2015-03-03 10:10:00,28.3,28.32,28.26,28.28,188507.6,28.1316,28.1514,28.0918,28.1117,188507.6
2015-03-03 10:15:00,28.29,28.42,28.28,28.41,200540.0,28.1216,28.2509,28.1117,28.2409,200540.0
2015-03-03 10:20:00,28.41,28.42,28.35,28.35,160432.0,28.2409,28.2509,28.1813,28.1813,160432.0
2015-03-03 10:25:00,28.35,28.36,28.31,28.34,240648.0,28.1813,28.1912,28.1415,28.1713,240648.0
2015-03-03 10:30:00,28.35,28.35,28.31,28.31,162437.4,28.1813,28.1813,28.1415,28.1415,162437.4
2015-03-03 10:35:00,28.32,28.4,28.31,28.4,156421.2,28.1514,28.231,28.1415,28.231,156421.2
2015-03-03 10:40:00,28.4,28.46,28.39,28.46,166448.2,28.231,28.2906,28.221,28.2906,166448.2
2015-03-03 10:45:00,28.46,28.5,28.42,28.43,336907.2,28.2906,28.3304,28.2509,28.2608,336907.2
2015-03-03 10:50:00,28.43,28.46,28.41,28.42,114307.8,28.2608,28.2906,28.2409,28.2509,114307.8
2015-03-03 10:55:00,28.42,28.43,28.38,28.38,198534.6,28.2509,28.2608,28.2111,28.2111,198534.6
2015-03-03 11:00:00,28.37,28.37,28.32,28.35,168453.6,28.2011,28.2011,28.1514,28.1813,168453.6
2015-03-03 11:05:00,28.35,28.36,28.32,28.34,292788.4,28.1813,28.1912,28.1514,28.1713,292788.4
2015-03-03 11:10:00,28.34,28.35,28.31,28.32,370999.0,28.1713,28.1813,28.1415,28.1514,370999.0
2015-03-03 11:15:00,28.32,28.34,28.31,28.32,316853.2,28.1514,28.1713,28.1415,28.1514,316853.2
2015-03-03 11:20:00,28.33,28.37,28.32,28.36,136367.2,28.1614,28.2011,28.1514,28.1912,136367.2
2015-03-03 11:25:00,28.36,28.37,28.33,28.34,362977.4,28.1912,28.2011,28.1614,28.1713,362977.4
2015-03-03 11:30:00,28.33,28.35,28.31,28.32,140378.0,28.1614,28.1813,28.1415,28.1514,140378.0
2015-03-03 11:35:00,28.33,28.35,28.32,28.35,100270.0,28.1614,28.1813,28.1514,28.1813,100270.0
2015-03-03 11:40:00,28.34,28.36,28.29,28.31,284766.8,28.1713,28.1912,28.1216,28.1415,284766.8
2015-03-03 11:45:00,28.31,28.33,28.3,28.33,52140.4,28.1415,28.1614,28.1316,28.1614,52140.4
2015-03-03 11:50:00,28.35,28.47,28.34,28.46,332896.4,28.1813,28.3006,28.1713,28.2906,332896.4
2015-03-03 11:55:00,28.47,28.48,28.42,28.42,262707.4,28.3006,28.3105,28.2509,28.2509,262707.4
2015-03-03 12:00:00,28.43,28.44,28.38,28.38,118318.6,28.2608,28.2707,28.2111,28.2111,118318.6
2015-03-03 12:05:00,28.38,28.39,28.36,28.37,106286.2,28.2111,28.221,28.1912,28.2011,106286.2
2015-03-03 12:10:00,28.37,28.4,28.36,28.37,164442.8,28.2011,28.231,28.1912,28.2011,164442.8
2015-03-03 12:15:00,28.37,28.38,28.36,28.37,142383.4,28.2011,28.2111,28.1912,28.2011,142383.4
2015-03-03 12:20:00,28.36,28.38,28.35,28.38,202545.4,28.1912,28.2111,28.1813,28.2111,202545.4
2015-03-03 12:25:00,28.37,28.37,28.33,28.35,218588.6,28.2011,28.2011,28.1614,28.1813,218588.6
2015-03-03 12:30:00,28.35,28.37,28.35,28.35,146394.2,28.1813,28.2011,28.1813,28.1813,146394.2
2015-03-03 12:35:00,28.35,28.41,28.35,28.41,158426.6,28.1813,28.2409,28.1813,28.2409,158426.6
2015-03-03 12:40:00,28.42,28.46,28.4,28.45,360972.0,28.2509,28.2906,28.231,28.2807,360972.0
2015-03-03 12:45:00,28.43,28.44,28.41,28.41,94253.8,28.2608,28.2707,28.2409,28.2409,94253.8
2015-03-03 12:50:00,28.41,28.43,28.4,28.41,120324.0,28.2409,28.2608,28.231,28.2409,120324.0
2015-03-03 12:55:00,28.41,28.47,28.41,28.47,146394.2,28.2409,28.3006,28.2409,28.3006,146394.2
2015-03-03 13:00:00,28.46,28.52,28.46,28.48,238642.6,28.2906,28.3503,28.2906,28.3105,238642.6
2015-03-03 13:05:00,28.48,28.49,28.47,28.47,200540.0,28.3105,28.3204,28.3006,28.3006,200540.0
2015-03-03 13:10:00,28.47,28.47,28.45,28.46,473274.4,28.3006,28.3006,28.2807,28.2906,473274.4
2015-03-03 13:15:00,28.46,28.49,28.46,28.47,559506.6,28.2906,28.3204,28.2906,28.3006,559506.6
2015-03-03 13:20:00,28.47,28.48,28.45,28.46,96259.2,28.3006,28.3105,28.2807,28.2906,96259.2
2015-03-03 13:25:00,28.47,28.49,28.46,28.49,62167.4,28.3006,28.3204,28.2906,28.3204,62167.4
2015-03-03 13:30:00,28.48,28.51,28.46,28.5,370999.0,28.3105,28.3403,28.2906,28.3304,370999.0
2015-03-03 13:35:00,28.49,28.52,28.47,28.51,366988.2,28.3204,28.3503,28.3006,28.3403,366988.2
2015-03-03 13:40:00,28.51,28.51,28.49,28.5,445198.8,28.3403,28.3403,28.3204,28.3304,445198.8
2015-03-03 13:45:00,28.49,28.51,28.49,28.51,366988.2,28.3204,28.3403,28.3204,28.3403,366988.2
2015-03-03 13:50:00,28.51,28.51,28.5,28.51,132356.4,28.3403,28.3403,28.3304,28.3403,132356.4
2015-03-03 13:55:00,28.52,28.52,28.48,28.49,96259.2,28.3503,28.3503,28.3105,28.3204,96259.2
2015-03-03 14:00:00,28.48,28.49,28.43,28.45,230621.0,28.3105,28.3204,28.2608,28.2807,230621.0
2015-03-03 14:05:00,28.45,28.49,28.44,28.47,152410.4,28.2807,28.3204,28.2707,28.3006,152410.4
2015-03-03 14:10:00,28.48,28.53,28.48,28.52,332896.4,28.3105,28.3602,28.3105,28.3503,332896.4
2015-03-03 14:15:00,28.52,28.54,28.51,28.53,184496.8,28.3503,28.3701,28.3403,28.3602,184496.8
2015-03-03 14:20:00,28.53,28.56,28.51,28.55,258696.6,28.3602,28.39,28.3403,28.3801,258696.6
2015-03-03 14:25:00,28.56,28.62,28.55,28.62,419128.6,28.39,28.4497,28.3801,28.4497,419128.6
2015-03-03 14:30:00,28.62,28.64,28.6,28.61,441188.0,28.4497,28.4695,28.4298,28.4397,441188.0
2015-03-03 14:35:00,28.62,28.64,28.59,28.62,132356.4,28.4497,28.4695,28.4198,28.4497,132356.4
2015-03-03 14:40:00,28.62,28.63,28.61,28.61,98264.6,28.4497,28.4596,28.4397,28.4397,98264.6
2015-03-03 14:45:00,28.6,28.63,28.58,28.61,208561.6,28.4298,28.4596,28.4099,28.4397,208561.6
2015-03-03 14:50:00,28.61,28.65,28.6,28.64,304820.8,28.4397,28.4795,28.4298,28.4695,304820.8
2015-03-03 14:55:00,28.63,28.69,28.63,28.68,633706.4,28.4596,28.5192,28.4596,28.5093,633706.4
2015-03-03 15:00:00,28.66,28.66,28.61,28.65,130351.0,28.4894,28.4894,28.4397,28.4795,130351.0
2015-03-03 15:05:00,28.65,28.66,28.61,28.61,150405.0,28.4795,28.4894,28.4397,28.4397,150405.0
2015-03-03 15:10:00,28.62,28.63,28.59,28.62,272734.4,28.4497,28.4596,28.4198,28.4497,272734.4
2015-03-03 15:15:00,28.62,28.64,28.61,28.63,236637.2,28.4497,28.4695,28.4397,28.4596,236637.2
2015-03-03 15:20:00,28.63,28.65,28.61,28.63,198534.6,28.4596,28.4795,28.4397,28.4596,198534.6
2015-03-03 15:25:00,28.62,28.63,28.61,28.62,312842.4,28.4497,28.4596,28.4397,28.4497,312842.4
2015-03-03 15:30:00,28.62,28.65,28.62,28.64,387042.2,28.4497,28.4795,28.4497,28.4695,387042.2
2015-03-03 15:35:00,28.63,28.65,28.62,28.64,174469.8,28.4596,28.4795,28.4497,28.4695,174469.8
2015-03-03 15:40:00,28.65,28.65,28.62,28.62,790127.6,28.4795,28.4795,28.4497,28.4497,790127.6
2015-03-03 15:45:00,28.61,28.63,28.6,28.62,354955.8,28.4397,28.4596,28.4298,28.4497,354955.8
2015-03-03 15:50:00,28.62,28.62,28.6,28.62,477285.2,28.4497,28.4497,28.4298,28.4497,477285.2
2015-03-03 15:55:00,28.62,28.62,28.59,28.6,756035.8,28.4497,28.4497,28.4198,28.4298,756035.8
2015-03-04 09:30:00,28.52,28.54,28.33,28.37,970613.6,28.3503,28.3701,28.1614,28.2011,970613.6
2015-03-04 09:35:00,28.35,28.48,28.34,28.43,721944.0,28.1813,28.3105,28.1713,28.2608,721944.0
2015-03-04 09:40:00,28.43,28.43,28.32,28.38,752025.0,28.2608,28.2608,28.1514,28.2111,752025.0
2015-03-04 09:45:00,28.39,28.46,28.38,28.41,302815.4,28.221,28.2906,28.2111,28.2409,302815.4
2015-03-04 09:50:00,28.41,28.42,28.33,28.39,447204.2,28.2409,28.2509,28.1614,28.221,447204.2
2015-03-04 09:55:00,28.4,28.42,28.36,28.4,637717.2,28.231,28.2509,28.1912,28.231,637717.2
2015-03-04 10:00:00,28.4,28.42,28.36,28.4,250675.0,28.231,28.2509,28.1912,28.231,250675.0
2015-03-04 10:05:00,28.4,28.45,28.39,28.4,306826.2,28.231,28.2807,28.221,28.231,306826.2
2015-03-04 10:10:00,28.4,28.44,28.38,28.4,260702.0,28.231,28.2707,28.2111,28.231,260702.0
2015-03-04 10:15:00,28.4,28.47,28.39,28.42,192518.4,28.231,28.3006,28.221,28.2509,192518.4
2015-03-04 10:20:00,28.41,28.46,28.39,28.46,601620.0,28.2409,28.2906,28.221,28.2906,601620.0
2015-03-04 10:25:00,28.46,28.46,28.4,28.42,561512.0,28.2906,28.2906,28.231,28.2509,561512.0
2015-03-04 10:30:00,28.42,28.52,28.42,28.52,936521.8,28.2509,28.3503,28.2509,28.3503,936521.8
2015-03-04 10:35:00,28.52,28.53,28.47,28.48,527420.2,28.3503,28.3602,28.3006,28.3105,527420.2
2015-03-04 10:40:00,28.48,28.49,28.46,28.48,397069.2,28.3105,28.3204,28.2906,28.3105,397069.2
2015-03-04 10:45:00,28.48,28.5,28.44,28.45,377015.2,28.3105,28.3304,28.2707,28.2807,377015.2
2015-03-04 10:50:00,28.46,28.47,28.44,28.45,140378.0,28.2906,28.3006,28.2707,28.2807,140378.0
2015-03-04 10:55:00,28.46,28.48,28.44,28.46,314847.8,28.2906,28.3105,28.2707,28.2906,314847.8
2015-03-04 11:00:00,28.45,28.48,28.43,28.45,188507.6,28.2807,28.3105,28.2608,28.2807,188507.6
2015-03-04 11:05:00,28.46,28.48,28.43,28.48,340918.0,28.2906,28.3105,28.2608,28.3105,340918.0
2015-03-04 11:10:00,28.49,28.5,28.46,28.5,427150.2,28.3204,28.3304,28.2906,28.3304,427150.2
2015-03-04 11:15:00,28.51,28.57,28.5,28.54,479290.6,28.3403,28.4,28.3304,28.3701,479290.6
2015-03-04 11:20:00,28.55,28.56,28.53,28.54,379020.6,28.3801,28.39,28.3602,28.3701,379020.6
2015-03-04 11:25:00,28.55,28.58,28.52,28.52,190513.0,28.3801,28.4099,28.3503,28.3503,190513.0
2015-03-04 11:30:00,28.54,28.56,28.51,28.54,419128.6,28.3701,28.39,28.3403,28.3701,419128.6
2015-03-04 11:35:00,28.55,28.57,28.53,28.55,641728.0,28.3801,28.4,28.3602,28.3801,641728.0
2015-03-04 11:40:00,28.54,28.59,28.54,28.59,715927.8,28.3701,28.4198,28.3701,28.4198,715927.8
2015-03-04 11:45:00,28.6,28.62,28.58,28.59,206556.2,28.4298,28.4497,28.4099,28.4198,206556.2
2015-03-04 11:50:00,28.6,28.61,28.56,28.57,471269.0,28.4298,28.4397,28.39,28.4,471269.0
2015-03-04 11:55:00,28.57,28.59,28.56,28.57,92248.4,28.4,28.4198,28.39,28.4,92248.4
2015-03-04 12:00:00,28.57,28.57,28.53,28.57,320864.0,28.4,28.4,28.3602,28.4,320864.0
2015-03-04 12:05:00,28.56,28.59,28.55,28.56,88237.6,28.39,28.4198,28.3801,28.39,88237.6
2015-03-04 12:10:00,28.56,28.6,28.56,28.6,70189.0,28.39,28.4298,28.39,28.4298,70189.0
2015-03-04 12:15:00,28.6,28.62,28.6,28.61,120324.0,28.4298,28.4497,28.4298,28.4397,120324.0
2015-03-04 12:20:00,28.61,28.62,28.59,28.59,132356.4,28.4397,28.4497,28.4198,28.4198,132356.4
2015-03-04 12:25:00,28.6,28.6,28.57,28.57,98264.6,28.4298,28.4298,28.4,28.4,98264.6
2015-03-04 12:30:00,28.56,28.58,28.55,28.57,300810.0,28.39,28.4099,28.3801,28.4,300810.0
2015-03-04 12:35:00,28.55,28.56,28.54,28.55,94253.8,28.3801,28.39,28.3701,28.3801,94253.8
2015-03-04 12:40:00,28.54,28.56,28.53,28.56,178480.6,28.3701,28.39,28.3602,28.39,178480.6
2015-03-04 12:45:00,28.56,28.58,28.56,28.56,150405.0,28.39,28.4099,28.39,28.39,150405.0
2015-03-04 12:50:00,28.56,28.57,28.56,28.56,112302.4,28.39,28.4,28.39,28.39,112302.4
2015-03-04 12:55:00,28.55,28.58,28.54,28.56,124334.8,28.3801,28.4099,28.3701,28.39,124334.8
2015-03-04 13:00:00,28.56,28.57,28.55,28.55,126340.2,28.39,28.4,28.3801,28.3801,126340.2
2015-03-04 13:05:00,28.57,28.6,28.57,28.6,104280.8,28.4,28.4298,28.4,28.4298,104280.8
2015-03-04 13:10:00,28.6,28.6,28.57,28.58,144388.8,28.4298,28.4298,28.4,28.4099,144388.8
2015-03-04 13:15:00,28.58,28.66,28.58,28.62,513382.4,28.4099,28.4894,28.4099,28.4497,513382.4
2015-03-04 13:20:00,28.62,28.67,28.62,28.67,126340.2,28.4497,28.4994,28.4497,28.4994,126340.2
2015-03-04 13:25:00,28.66,28.68,28.66,28.67,232626.4,28.4894,28.5093,28.4894,28.4994,232626.4
2015-03-04 13:30:00,28.68,28.69,28.65,28.69,102275.4,28.5093,28.5192,28.4795,28.5192,102275.4
2015-03-04 13:35:00,28.69,28.72,28.69,28.71,182491.4,28.5192,28.5491,28.5192,28.5391,182491.4
2015-03-04 13:40:00,28.71,28.73,28.7,28.71,290783.0,28.5391,28.559,28.5292,28.5391,290783.0
2015-03-04 13:45:00,28.71,28.71,28.67,28.7,162437.4,28.5391,28.5391,28.4994,28.5292,162437.4
2015-03-04 13:50:00,28.69,28.73,28.69,28.71,190513.0,28.5192,28.559,28.5192,28.5391,190513.0
2015-03-04 13:55:00,28.71,28.71,28.68,28.68,168453.6,28.5391,28.5391,28.5093,28.5093,168453.6
2015-03-04 14:00:00,28.68,28.71,28.66,28.67,152410.4,28.5093,28.5391,28.4894,28.4994,152410.4
2015-03-04 14:05:00,28.67,28.67,28.62,28.64,226610.2,28.4994,28.4994,28.4497,28.4695,226610.2
2015-03-04 14:10:00,28.64,28.66,28.61,28.62,399074.6,28.4695,28.4894,28.4397,28.4497,399074.6
2015-03-04 14:15:00,28.62,28.65,28.6,28.65,162437.4,28.4497,28.4795,28.4298,28.4795,162437.4
2015-03-04 14:20:00,28.64,28.66,28.64,28.66,104280.8,28.4695,28.4894,28.4695,28.4894,104280.8
2015-03-04 14:25:00,28.66,28.68,28.65,28.67,106286.2,28.4894,28.5093,28.4795,28.4994,106286.2
2015-03-04 14:30:00,28.67,28.69,28.66,28.69,52140.4,28.4994,28.5192,28.4894,28.5192,52140.4
2015-03-04 14:35:00,28.69,28.7,28.68,28.69,88237.6,28.5192,28.5292,28.5093,28.5192,88237.6
2015-03-04 14:40:00,28.7,28.73,28.69,28.73,206556.2,28.5292,28.559,28.5192,28.559,206556.2
2015-03-04 14:45:00,28.73,28.75,28.72,28.74,164442.8,28.559,28.5789,28.5491,28.5689,164442.8
2015-03-04 14:50:00,28.74,28.78,28.74,28.77,479290.6,28.5689,28.6087,28.5689,28.5988,479290.6
2015-03-04 14:55:00,28.78,28.78,28.75,28.77,290783.0,28.6087,28.6087,28.5789,28.5988,290783.0
2015-03-04 15:00:00,28.76,28.77,28.75,28.75,216583.2,28.5888,28.5988,28.5789,28.5789,216583.2
2015-03-04 15:05:00,28.75,28.76,28.73,28.73,230621.0,28.5789,28.5888,28.559,28.559,230621.0
2015-03-04 15:10:00,28.72,28.75,28.72,28.72,128345.6,28.5491,28.5789,28.5491,28.5491,128345.6
2015-03-04 15:15:00,28.73,28.73,28.66,28.68,258696.6,28.559,28.559,28.4894,28.5093,258696.6
2015-03-04 15:20:00,28.68,28.68,28.66,28.67,198534.6,28.5093,28.5093,28.4894,28.4994,198534.6
2015-03-04 15:25:00,28.67,28.68,28.66,28.68,258696.6,28.4994,28.5093,28.4894,28.5093,258696.6
2015-03-04 15:30:00,28.67,28.7,28.67,28.69,330891.0,28.4994,28.5292,28.4994,28.5192,330891.0
2015-03-04 15:35:00,28.69,28.69,28.66,28.68,234631.8,28.5192,28.5192,28.4894,28.5093,234631.8
2015-03-04 15:40:00,28.67,28.67,28.63,28.65,270729.0,28.4994,28.4994,28.4596,28.4795,270729.0
2015-03-04 15:45:00,28.65,28.65,28.6,28.61,401080.0,28.4795,28.4795,28.4298,28.4397,401080.0
2015-03-04 15:50:00,28.6,28.6,28.58,28.58,489317.6,28.4298,28.4298,28.4099,28.4099,489317.6
2015-03-04 15:55:00,28.58,28.6,28.56,28.59,1123024.0,28.4099,28.4298,28.39,28.4198,1123024.0
2015-03-05 09:30:00,28.67,28.76,28.61,28.71,1287466.8,28.4994,28.5888,28.4397,28.5391,1287466.8
2015-03-05 09:35:00,28.7,28.76,28.66,28.71,579560.6,28.5292,28.5888,28.4894,28.5391,579560.6
2015-03-05 09:40:00,28.69,28.76,28.69,28.76,358966.6,28.5192,28.5888,28.5192,28.5888,358966.6
2015-03-05 09:45:00,28.76,28.78,28.72,28.77,515387.8,28.5888,28.6087,28.5491,28.5988,515387.8
2015-03-05 09:50:00,28.78,28.82,28.75,28.75,629695.6,28.6087,28.6485,28.5789,28.5789,629695.6
2015-03-05 09:55:00,28.75,28.8,28.74,28.76,232626.4,28.5789,28.6286,28.5689,28.5888,232626.4
2015-03-05 10:00:00,28.76,28.76,28.71,28.74,515387.8,28.5888,28.5888,28.5391,28.5689,515387.8
2015-03-05 10:05:00,28.76,28.78,28.75,28.77,310837.0,28.5888,28.6087,28.5789,28.5988,310837.0
2015-03-05 10:10:00,28.77,28.79,28.74,28.77,375009.8,28.5988,28.6186,28.5689,28.5988,375009.8
2015-03-05 10:15:00,28.79,28.79,28.75,28.75,146394.2,28.6186,28.6186,28.5789,28.5789,146394.2
2015-03-05 10:20:00,28.75,28.76,28.75,28.76,186502.2,28.5789,28.5888,28.5789,28.5888,186502.2
2015-03-05 10:25:00,28.76,28.82,28.75,28.8,364982.8,28.5888,28.6485,28.5789,28.6286,364982.8
2015-03-05 10:30:00,28.81,28.81,28.76,28.79,222599.4,28.6385,28.6385,28.5888,28.6186,222599.4
2015-03-05 10:35:00,28.79,28.81,28.77,28.79,248669.6,28.6186,28.6385,28.5988,28.6186,248669.6
2015-03-05 10:40:00,28.78,28.78,28.74,28.76,266718.2,28.6087,28.6087,28.5689,28.5888,266718.2
2015-03-05 10:45:00,28.77,28.78,28.75,28.78,70189.0,28.5988,28.6087,28.5789,28.6087,70189.0
2015-03-05 10:50:00,28.79,28.8,28.77,28.77,70189.0,28.6186,28.6286,28.5988,28.5988,70189.0
2015-03-05 10:55:00,28.78,28.78,28.72,28.75,168453.6,28.6087,28.6087,28.5491,28.5789,168453.6
2015-03-05 11:00:00,28.72,28.72,28.68,28.68,146394.2,28.5491,28.5491,28.5093,28.5093,146394.2
2015-03-05 11:05:00,28.68,28.69,28.6,28.61,425144.8,28.5093,28.5192,28.4298,28.4397,425144.8
2015-03-05 11:10:00,28.61,28.67,28.59,28.67,535441.8,28.4397,28.4994,28.4198,28.4994,535441.8
2015-03-05 11:15:00,28.65,28.72,28.64,28.7,499344.6,28.4795,28.5491,28.4695,28.5292,499344.6
2015-03-05 11:20:00,28.71,28.71,28.66,28.7,497339.2,28.5391,28.5391,28.4894,28.5292,497339.2
2015-03-05 11:25:00,28.7,28.73,28.69,28.72,286772.2,28.5292,28.559,28.5192,28.5491,286772.2
2015-03-05 11:30:00,28.71,28.75,28.71,28.75,74199.8,28.5391,28.5789,28.5391,28.5789,74199.8
2015-03-05 11:35:00,28.75,28.76,28.71,28.72,300810.0,28.5789,28.5888,28.5391,28.5491,300810.0
2015-03-05 11:40:00,28.73,28.76,28.73,28.73,122329.4,28.559,28.5888,28.559,28.559,122329.4
2015-03-05 11:45:00,28.73,28.75,28.72,28.73,90243.0,28.559,28.5789,28.5491,28.559,90243.0
2015-03-05 11:50:00,28.73,28.75,28.72,28.74,116313.2,28.559,28.5789,28.5491,28.5689,116313.2
2015-03-05 11:55:00,28.74,28.77,28.74,28.75,100270.0,28.5689,28.5988,28.5689,28.5789,100270.0
2015-03-05 12:00:00,28.75,28.78,28.75,28.78,66178.2,28.5789,28.6087,28.5789,28.6087,66178.2
2015-03-05 12:05:00,28.77,28.77,28.73,28.75,142383.4,28.5988,28.5988,28.559,28.5789,142383.4
2015-03-05 12:10:00,28.75,28.78,28.75,28.76,158426.6,28.5789,28.6087,28.5789,28.5888,158426.6
2015-03-05 12:15:00,28.76,28.77,28.75,28.75,62167.4,28.5888,28.5988,28.5789,28.5789,62167.4
2015-03-05 12:20:00,28.76,28.76,28.72,28.72,108291.6,28.5888,28.5888,28.5491,28.5491,108291.6
2015-03-05 12:25:00,28.72,28.72,28.69,28.69,184496.8,28.5491,28.5491,28.5192,28.5192,184496.8
2015-03-05 12:30:00,28.69,28.7,28.66,28.69,158426.6,28.5192,28.5292,28.4894,28.5192,158426.6
2015-03-05 12:35:00,28.68,28.7,28.67,28.68,64172.8,28.5093,28.5292,28.4994,28.5093,64172.8
2015-03-05 12:40:00,28.67,28.69,28.67,28.67,110297.0,28.4994,28.5192,28.4994,28.4994,110297.0
2015-03-05 12:45:00,28.67,28.67,28.65,28.66,208561.6,28.4994,28.4994,28.4795,28.4894,208561.6
2015-03-05 12:50:00,28.65,28.66,28.62,28.64,164442.8,28.4795,28.4894,28.4497,28.4695,164442.8
2015-03-05 12:55:00,28.65,28.67,28.64,28.65,230621.0,28.4795,28.4994,28.4695,28.4795,230621.0
2015-03-05 13:00:00,28.67,28.69,28.66,28.68,86232.2,28.4994,28.5192,28.4894,28.5093,86232.2
2015-03-05 13:05:00,28.69,28.7,28.67,28.68,130351.0,28.5192,28.5292,28.4994,28.5093,130351.0
2015-03-05 13:10:00,28.67,28.67,28.65,28.66,88237.6,28.4994,28.4994,28.4795,28.4894,88237.6
2015-03-05 13:15:00,28.68,28.68,28.64,28.64,106286.2,28.5093,28.5093,28.4695,28.4695,106286.2
2015-03-05 13:20:00,28.64,28.65,28.6,28.63,250675.0,28.4695,28.4795,28.4298,28.4596,250675.0
2015-03-05 13:25:00,28.64,28.66,28.63,28.65,479290.6,28.4695,28.4894,28.4596,28.4795,479290.6
2015-03-05 13:30:00,28.65,28.7,28.64,28.7,198534.6,28.4795,28.5292,28.4695,28.5292,198534.6
2015-03-05 13:35:00,28.7,28.72,28.7,28.72,352950.4,28.5292,28.5491,28.5292,28.5491,352950.4
2015-03-05 13:40:00,28.72,28.74,28.71,28.73,100270.0,28.5491,28.5689,28.5391,28.559,100270.0
2015-03-05 13:45:00,28.74,28.75,28.72,28.74,72194.4,28.5689,28.5789,28.5491,28.5689,72194.4
2015-03-05 13:50:00,28.73,28.74,28.69,28.73,675819.8,28.559,28.5689,28.5192,28.559,675819.8
2015-03-05 13:55:00,28.73,28.74,28.72,28.73,136367.2,28.559,28.5689,28.5491,28.559,136367.2
2015-03-05 14:00:00,28.74,28.74,28.72,28.72,190513.0,28.5689,28.5689,28.5491,28.5491,190513.0
2015-03-05 14:05:00,28.73,28.74,28.72,28.72,138372.6,28.559,28.5689,28.5491,28.5491,138372.6
2015-03-05 14:10:00,28.72,28.74,28.71,28.72,224604.8,28.5491,28.5689,28.5391,28.5491,224604.8
2015-03-05 14:15:00,28.72,28.72,28.7,28.7,204550.8,28.5491,28.5491,28.5292,28.5292,204550.8
2015-03-05 14:20:00,28.71,28.71,28.67,28.67,70189.0,28.5391,28.5391,28.4994,28.4994,70189.0
2015-03-05 14:25:00,28.67,28.67,28.63,28.64,86232.2,28.4994,28.4994,28.4596,28.4695,86232.2
2015-03-05 14:30:00,28.63,28.64,28.62,28.63,76205.2,28.4596,28.4695,28.4497,28.4596,76205.2
2015-03-05 14:35:00,28.63,28.66,28.63,28.66,70189.0,28.4596,28.4894,28.4596,28.4894,70189.0
2015-03-05 14:40:00,28.65,28.67,28.65,28.65,62167.4,28.4795,28.4994,28.4795,28.4795,62167.4
2015-03-05 14:45:00,28.66,28.66,28.64,28.66,120324.0,28.4894,28.4894,28.4695,28.4894,120324.0
2015-03-05 14:50:00,28.66,28.72,28.66,28.72,126340.2,28.4894,28.5491,28.4894,28.5491,126340.2
2015-03-05 14:55:00,28.72,28.73,28.71,28.71,96259.2,28.5491,28.559,28.5391,28.5391,96259.2
2015-03-05 15:00:00,28.71,28.71,28.68,28.69,86232.2,28.5391,28.5391,28.5093,28.5192,86232.2
2015-03-05 15:05:00,28.68,28.68,28.65,28.65,22059.4,28.5093,28.5093,28.4795,28.4795,22059.4
2015-03-05 15:10:00,28.65,28.66,28.65,28.65,70189.0,28.4795,28.4894,28.4795,28.4795,70189.0
2015-03-05 15:15:00,28.66,28.71,28.66,28.71,242653.4,28.4894,28.5391,28.4894,28.5391,242653.4
2015-03-05 15:20:00,28.71,28.73,28.7,28.72,220594.0,28.5391,28.559,28.5292,28.5491,220594.0
2015-03-05 15:25:00,28.72,28.73,28.7,28.72,72194.4,28.5491,28.559,28.5292,28.5491,72194.4
2015-03-05 15:30:00,28.72,28.72,28.68,28.68,120324.0,28.5491,28.5491,28.5093,28.5093,120324.0
2015-03-05 15:35:00,28.68,28.72,28.68,28.72,134361.8,28.5093,28.5491,28.5093,28.5491,134361.8
2015-03-05 15:40:00,28.72,28.73,28.71,28.71,140378.0,28.5491,28.559,28.5391,28.5391,140378.0
2015-03-05 15:45:00,28.71,28.71,28.68,28.69,240648.0,28.5391,28.5391,28.5093,28.5192,240648.0
2015-03-05 15:50:00,28.69,28.72,28.69,28.71,473274.4,28.5192,28.5491,28.5192,28.5391,473274.4
2015-03-05 15:55:00,28.71,28.71,28.68,28.69,818203.2,28.5391,28.5391,28.5093,28.5192,818203.2
2015-03-06 09:30:00,28.67,28.76,28.56,28.65,1163132.0,28.4994,28.5888,28.39,28.4795,1163132.0
2015-03-06 09:35:00,28.65,28.65,28.57,28.58,513382.4,28.4795,28.4795,28.4,28.4099,513382.4
2015-03-06 09:40:00,28.57,28.66,28.56,28.63,204550.8,28.4,28.4894,28.39,28.4596,204550.8
2015-03-06 09:45:00,28.63,28.64,28.54,28.54,467258.2,28.4596,28.4695,28.3701,28.3701,467258.2
2015-03-06 09:50:00,28.54,28.56,28.49,28.54,280756.0,28.3701,28.39,28.3204,28.3701,280756.0
2015-03-06 09:55:00,28.55,28.59,28.55,28.57,340918.0,28.3801,28.4198,28.3801,28.4,340918.0
2015-03-06 10:00:00,28.57,28.58,28.51,28.53,296799.2,28.4,28.4099,28.3403,28.3602,296799.2
2015-03-06 10:05:00,28.53,28.55,28.5,28.5,174469.8,28.3602,28.3801,28.3304,28.3304,174469.8
2015-03-06 10:10:00,28.51,28.55,28.5,28.53,268723.6,28.3403,28.3801,28.3304,28.3602,268723.6
2015-03-06 10:15:00,28.54,28.59,28.53,28.57,236637.2,28.3701,28.4198,28.3602,28.4,236637.2
2015-03-06 10:20:00,28.58,28.61,28.58,28.59,252680.4,28.4099,28.4397,28.4099,28.4198,252680.4
2015-03-06 10:25:00,28.61,28.67,28.61,28.67,312842.4,28.4397,28.4994,28.4397,28.4994,312842.4
2015-03-06 10:30:00,28.66,28.68,28.64,28.66,306826.2,28.4894,28.5093,28.4695,28.4894,306826.2
2015-03-06 10:35:00,28.66,28.69,28.66,28.69,180486.0,28.4894,28.5192,28.4894,28.5192,180486.0
2015-03-06 10:40:00,28.68,28.7,28.67,28.69,381026.0,28.5093,28.5292,28.4994,28.5192,381026.0
2015-03-06 10:45:00,28.69,28.71,28.67,28.71,377015.2,28.5192,28.5391,28.4994,28.5391,377015.2
2015-03-06 10:50:00,28.71,28.71,28.67,28.68,234631.8,28.5391,28.5391,28.4994,28.5093,234631.8
2015-03-06 10:55:00,28.67,28.67,28.63,28.66,182491.4,28.4994,28.4994,28.4596,28.4894,182491.4
2015-03-06 11:00:00,28.65,28.65,28.59,28.6,274739.8,28.4795,28.4795,28.4198,28.4298,274739.8
2015-03-06 11:05:00,28.6,28.62,28.57,28.61,240648.0,28.4298,28.4497,28.4,28.4397,240648.0
2015-03-06 11:10:00,28.6,28.61,28.58,28.6,124334.8,28.4298,28.4397,28.4099,28.4298,124334.8
2015-03-06 11:15:00,28.6,28.63,28.58,28.58,918473.2,28.4298,28.4596,28.4099,28.4099,918473.2
2015-03-06 11:20:00,28.58,28.59,28.55,28.56,362977.4,28.4099,28.4198,28.3801,28.39,362977.4
2015-03-06 11:25:00,28.57,28.57,28.54,28.54,336907.2,28.4,28.4,28.3701,28.3701,336907.2
2015-03-06 11:30:00,28.53,28.53,28.49,28.51,366988.2,28.3602,28.3602,28.3204,28.3403,366988.2
2015-03-06 11:35:00,28.5,28.51,28.47,28.5,200540.0,28.3304,28.3403,28.3006,28.3304,200540.0
2015-03-06 11:40:00,28.52,28.53,28.48,28.49,358966.6,28.3503,28.3602,28.3105,28.3204,358966.6
2015-03-06 11:45:00,28.5,28.5,28.46,28.46,160432.0,28.3304,28.3304,28.2906,28.2906,160432.0
2015-03-06 11:50:00,28.47,28.47,28.45,28.47,108291.6,28.3006,28.3006,28.2807,28.3006,108291.6
2015-03-06 11:55:00,28.48,28.49,28.46,28.49,188507.6,28.3105,28.3204,28.2906,28.3204,188507.6
2015-03-06 12:00:00,28.47,28.49,28.47,28.49,116313.2,28.3006,28.3204,28.3006,28.3204,116313.2
2015-03-06 12:05:00,28.5,28.5,28.48,28.48,160432.0,28.3304,28.3304,28.3105,28.3105,160432.0
2015-03-06 12:10:00,28.48,28.5,28.46,28.48,302815.4,28.3105,28.3304,28.2906,28.3105,302815.4
2015-03-06 12:15:00,28.48,28.48,28.41,28.41,210567.0,28.3105,28.3105,28.2409,28.2409,210567.0
2015-03-06 12:20:00,28.42,28.42,28.36,28.37,348939.6,28.2509,28.2509,28.1912,28.2011,348939.6
2015-03-06 12:25:00,28.37,28.43,28.37,28.43,182491.4,28.2011,28.2608,28.2011,28.2608,182491.4
2015-03-06 12:30:00,28.43,28.44,28.4,28.41,302815.4,28.2608,28.2707,28.231,28.2409,302815.4
2015-03-06 12:35:00,28.41,28.43,28.4,28.42,92248.4,28.2409,28.2608,28.231,28.2509,92248.4
2015-03-06 12:40:00,28.42,28.42,28.38,28.38,130351.0,28.2509,28.2509,28.2111,28.2111,130351.0
2015-03-06 12:45:00,28.39,28.42,28.39,28.42,124334.8,28.221,28.2509,28.221,28.2509,124334.8
2015-03-06 12:50:00,28.41,28.42,28.39,28.4,112302.4,28.2409,28.2509,28.221,28.231,112302.4
2015-03-06 12:55:00,28.39,28.42,28.37,28.42,90243.0,28.221,28.2509,28.2011,28.2509,90243.0
2015-03-06 13:00:00,28.42,28.44,28.4,28.4,90243.0,28.2509,28.2707,28.231,28.231,90243.0
2015-03-06 13:05:00,28.4,28.44,28.39,28.39,142383.4,28.231,28.2707,28.221,28.221,142383.4
2015-03-06 13:10:00,28.4,28.45,28.4,28.45,106286.2,28.231,28.2807,28.231,28.2807,106286.2
2015-03-06 13:15:00,28.45,28.46,28.41,28.42,403085.4,28.2807,28.2906,28.2409,28.2509,403085.4
2015-03-06 13:20:00,28.41,28.42,28.37,28.38,509371.6,28.2409,28.2509,28.2011,28.2111,509371.6
2015-03-06 13:25:00,28.38,28.4,28.38,28.4,172464.4,28.2111,28.231,28.2111,28.231,172464.4
2015-03-06 13:30:00,28.41,28.41,28.38,28.38,42113.4,28.2409,28.2409,28.2111,28.2111,42113.4
2015-03-06 13:35:00,28.38,28.42,28.37,28.41,116313.2,28.2111,28.2509,28.2011,28.2409,116313.2
2015-03-06 13:40:00,28.41,28.41,28.39,28.39,44118.8,28.2409,28.2409,28.221,28.221,44118.8
2015-03-06 13:45:00,28.39,28.4,28.38,28.4,130351.0,28.221,28.231,28.2111,28.231,130351.0
2015-03-06 13:50:00,28.39,28.42,28.39,28.42,118318.6,28.221,28.2509,28.221,28.2509,118318.6
2015-03-06 13:55:00,28.42,28.44,28.4,28.44,156421.2,28.2509,28.2707,28.231,28.2707,156421.2
2015-03-06 14:00:00,28.43,28.45,28.42,28.45,120324.0,28.2608,28.2807,28.2509,28.2807,120324.0
2015-03-06 14:05:00,28.45,28.46,28.44,28.45,272734.4,28.2807,28.2906,28.2707,28.2807,272734.4
2015-03-06 14:10:00,28.46,28.46,28.45,28.46,90243.0,28.2906,28.2906,28.2807,28.2906,90243.0
2015-03-06 14:15:00,28.45,28.46,28.42,28.43,94253.8,28.2807,28.2906,28.2509,28.2608,94253.8
2015-03-06 14:20:00,28.43,28.44,28.38,28.4,120324.0,28.2608,28.2707,28.2111,28.231,120324.0
2015-03-06 14:25:00,28.4,28.42,28.39,28.42,102275.4,28.231,28.2509,28.221,28.2509,102275.4
2015-03-06 14:30:00,28.41,28.42,28.4,28.41,56151.2,28.2409,28.2509,28.231,28.2409,56151.2
2015-03-06 14:35:00,28.4,28.4,28.37,28.37,174469.8,28.231,28.231,28.2011,28.2011,174469.8
2015-03-06 14:40:00,28.37,28.37,28.35,28.37,206556.2,28.2011,28.2011,28.1813,28.2011,206556.2
2015-03-06 14:45:00,28.37,28.38,28.35,28.36,172464.4,28.2011,28.2111,28.1813,28.1912,172464.4
2015-03-06 14:50:00,28.35,28.38,28.35,28.37,182491.4,28.1813,28.2111,28.1813,28.2011,182491.4
2015-03-06 14:55:00,28.37,28.39,28.35,28.35,82221.4,28.2011,28.221,28.1813,28.1813,82221.4
2015-03-06 15:00:00,28.35,28.4,28.35,28.38,170459.0,28.1813,28.231,28.1813,28.2111,170459.0
2015-03-06 15:05:00,28.4,28.41,28.37,28.4,114307.8,28.231,28.2409,28.2011,28.231,114307.8
2015-03-06 15:10:00,28.4,28.4,28.36,28.37,128345.6,28.231,28.231,28.1912,28.2011,128345.6
2015-03-06 15:15:00,28.37,28.39,28.35,28.36,174469.8,28.2011,28.221,28.1813,28.1912,174469.8
2015-03-06 15:20:00,28.37,28.37,28.35,28.37,86232.2,28.2011,28.2011,28.1813,28.2011,86232.2
2015-03-06 15:25:00,28.37,28.37,28.32,28.32,228615.6,28.2011,28.2011,28.1514,28.1514,228615.6
2015-03-06 15:30:00,28.33,28.35,28.3,28.31,228615.6,28.1614,28.1813,28.1316,28.1415,228615.6
2015-03-06 15:35:00,28.31,28.32,28.28,28.3,326880.2,28.1415,28.1514,28.1117,28.1316,326880.2
2015-03-06 15:40:00,28.29,28.3,28.27,28.29,338912.6,28.1216,28.1316,28.1017,28.1216,338912.6
2015-03-06 15:45:00,28.29,28.3,28.28,28.29,395063.8,28.1216,28.1316,28.1117,28.1216,395063.8
2015-03-06 15:50:00,28.29,28.3,28.27,28.29,583571.4,28.1216,28.1316,28.1017,28.1216,583571.4
2015-03-06 15:55:00,28.29,28.31,28.26,28.31,928500.2,28.1216,28.1415,28.0918,28.1415,928500.2
2015-03-09 09:30:00,28.27,28.36,28.23,28.32,705900.8,28.1017,28.1912,28.062,28.1514,705900.8
2015-03-09 09:35:00,28.32,28.33,28.2,28.26,481296.0,28.1514,28.1614,28.0322,28.0918,481296.0
2015-03-09 09:40:00,28.26,28.32,28.25,28.25,252680.4,28.0918,28.1514,28.0819,28.0819,252680.4
2015-03-09 09:45:00,28.23,28.23,28.11,28.13,533436.4,28.062,28.062,27.9427,27.9626,533436.4
2015-03-09 09:50:00,28.12,28.15,28.1,28.14,302815.4,27.9526,27.9825,27.9328,27.9725,302815.4
2015-03-09 09:55:00,28.14,28.29,28.13,28.27,248669.6,27.9725,28.1216,27.9626,28.1017,248669.6
2015-03-09 10:00:00,28.27,28.27,28.21,28.23,252680.4,28.1017,28.1017,28.0421,28.062,252680.4
2015-03-09 10:05:00,28.22,28.33,28.2,28.31,569533.6,28.052,28.1614,28.0322,28.1415,569533.6
2015-03-09 10:10:00,28.31,28.32,28.28,28.28,144388.8,28.1415,28.1514,28.1117,28.1117,144388.8
2015-03-09 10:15:00,28.27,28.32,28.27,28.3,254685.8,28.1017,28.1514,28.1017,28.1316,254685.8
2015-03-09 10:20:00,28.3,28.3,28.27,28.28,168453.6,28.1316,28.1316,28.1017,28.1117,168453.6
2015-03-09 10:25:00,28.27,28.28,28.25,28.27,132356.4,28.1017,28.1117,28.0819,28.1017,132356.4
2015-03-09 10:30:00,28.26,28.29,28.24,28.26,174469.8,28.0918,28.1216,28.0719,28.0918,174469.8
2015-03-09 10:35:00,28.27,28.28,28.24,28.24,112302.4,28.1017,28.1117,28.0719,28.0719,112302.4
2015-03-09 10:40:00,28.23,28.28,28.23,28.27,98264.6,28.062,28.1117,28.062,28.1017,98264.6
2015-03-09 10:45:00,28.27,28.28,28.26,28.27,58156.6,28.1017,28.1117,28.0918,28.1017,58156.6
2015-03-09 10:50:00,28.28,28.3,28.27,28.27,30081.0,28.1117,28.1316,28.1017,28.1017,30081.0
2015-03-09 10:55:00,28.27,28.3,28.24,28.28,130351.0,28.1017,28.1316,28.0719,28.1117,130351.0
2015-03-09 11:00:00,28.28,28.28,28.21,28.24,148399.6,28.1117,28.1117,28.0421,28.0719,148399.6
2015-03-09 11:05:00,28.23,28.26,28.23,28.25,154415.8,28.062,28.0918,28.062,28.0819,154415.8
2015-03-09 11:10:00,28.26,28.27,28.23,28.25,62167.4,28.0918,28.1017,28.062,28.0819,62167.4
2015-03-09 11:15:00,28.27,28.34,28.27,28.31,114307.8,28.1017,28.1713,28.1017,28.1415,114307.8
2015-03-09 11:20:00,28.31,28.34,28.3,28.33,174469.8,28.1415,28.1713,28.1316,28.1614,174469.8
2015-03-09 11:25:00,28.33,28.38,28.33,28.37,232626.4,28.1614,28.2111,28.1614,28.2011,232626.4
2015-03-09 11:30:00,28.35,28.41,28.35,28.41,136367.2,28.1813,28.2409,28.1813,28.2409,136367.2
2015-03-09 11:35:00,28.41,28.41,28.38,28.38,46124.2,28.2409,28.2409,28.2111,28.2111,46124.2
2015-03-09 11:40:00,28.39,28.43,28.38,28.42,106286.2,28.221,28.2608,28.2111,28.2509,106286.2
2015-03-09 11:45:00,28.42,28.43,28.41,28.42,162437.4,28.2509,28.2608,28.2409,28.2509,162437.4
2015-03-09 11:50:00,28.41,28.41,28.37,28.39,128345.6,28.2409,28.2409,28.2011,28.221,128345.6
2015-03-09 11:55:00,28.37,28.4,28.37,28.4,62167.4,28.2011,28.231,28.2011,28.231,62167.4
2015-03-09 12:00:00,28.4,28.42,28.37,28.4,110297.0,28.231,28.2509,28.2011,28.231,110297.0
2015-03-09 12:05:00,28.38,28.39,28.35,28.35,58156.6,28.2111,28.221,28.1813,28.1813,58156.6
2015-03-09 12:10:00,28.37,28.39,28.36,28.37,56151.2,28.2011,28.221,28.1912,28.2011,56151.2
2015-03-09 12:15:00,28.37,28.38,28.35,28.37,182491.4,28.2011,28.2111,28.1813,28.2011,182491.4
2015-03-09 12:20:00,28.37,28.4,28.37,28.4,723949.4,28.2011,28.231,28.2011,28.231,723949.4
2015-03-09 12:25:00,28.41,28.42,28.36,28.37,72194.4,28.2409,28.2509,28.1912,28.2011,72194.4
2015-03-09 12:30:00,28.36,28.36,28.32,28.33,74199.8,28.1912,28.1912,28.1514,28.1614,74199.8
2015-03-09 12:35:00,28.33,28.36,28.33,28.35,42113.4,28.1614,28.1912,28.1614,28.1813,42113.4
2015-03-09 12:40:00,28.36,28.39,28.34,28.38,82221.4,28.1912,28.221,28.1713,28.2111,82221.4
2015-03-09 12:45:00,28.38,28.41,28.38,28.39,72194.4,28.2111,28.2409,28.2111,28.221,72194.4
2015-03-09 12:50:00,28.4,28.41,28.39,28.4,98264.6,28.231,28.2409,28.221,28.231,98264.6
2015-03-09 12:55:00,28.4,28.41,28.38,28.38,142383.4,28.231,28.2409,28.2111,28.2111,142383.4
2015-03-09 13:00:00,28.38,28.38,28.36,28.37,110297.0,28.2111,28.2111,28.1912,28.2011,110297.0
2015-03-09 13:05:00,28.37,28.37,28.34,28.35,74199.8,28.2011,28.2011,28.1713,28.1813,74199.8
2015-03-09 13:10:00,28.35,28.35,28.32,28.32,112302.4,28.1813,28.1813,28.1514,28.1514,112302.4
2015-03-09 13:15:00,28.33,28.33,28.31,28.31,50135.0,28.1614,28.1614,28.1415,28.1415,50135.0
2015-03-09 13:20:00,28.29,28.34,28.28,28.33,150405.0,28.1216,28.1713,28.1117,28.1614,150405.0
2015-03-09 13:25:00,28.33,28.34,28.32,28.33,50135.0,28.1614,28.1713,28.1514,28.1614,50135.0
2015-03-09 13:30:00,28.34,28.39,28.34,28.38,194523.8,28.1713,28.221,28.1713,28.2111,194523.8
2015-03-09 13:35:00,28.38,28.38,28.36,28.36,36097.2,28.2111,28.2111,28.1912,28.1912,36097.2
2015-03-09 13:40:00,28.36,28.38,28.35,28.36,130351.0,28.1912,28.2111,28.1813,28.1912,130351.0
2015-03-09 13:45:00,28.37,28.37,28.36,28.37,56151.2,28.2011,28.2011,28.1912,28.2011,56151.2
2015-03-09 13:50:00,28.37,28.37,28.35,28.35,38102.6,28.2011,28.2011,28.1813,28.1813,38102.6
2015-03-09 13:55:00,28.37,28.4,28.36,28.37,246664.2,28.2011,28.231,28.1912,28.2011,246664.2
2015-03-09 14:00:00,28.37,28.37,28.35,28.36,50135.0,28.2011,28.2011,28.1813,28.1912,50135.0
2015-03-09 14:05:00,28.36,28.37,28.32,28.32,78210.6,28.1912,28.2011,28.1514,28.1514,78210.6
2015-03-09 14:10:00,28.34,28.34,28.31,28.34,76205.2,28.1713,28.1713,28.1415,28.1713,76205.2
2015-03-09 14:15:00,28.34,28.34,28.33,28.33,50135.0,28.1713,28.1713,28.1614,28.1614,50135.0
2015-03-09 14:20:00,28.33,28.33,28.31,28.32,62167.4,28.1614,28.1614,28.1415,28.1514,62167.4
2015-03-09 14:25:00,28.31,28.33,28.29,28.33,190513.0,28.1415,28.1614,28.1216,28.1614,190513.0
2015-03-09 14:30:00,28.32,28.33,28.3,28.31,36097.2,28.1514,28.1614,28.1316,28.1415,36097.2
2015-03-09 14:35:00,28.31,28.33,28.31,28.33,48129.6,28.1415,28.1614,28.1415,28.1614,48129.6
2015-03-09 14:40:00,28.31,28.33,28.31,28.33,8021.6,28.1415,28.1614,28.1415,28.1614,8021.6
2015-03-09 14:45:00,28.32,28.35,28.32,28.34,44118.8,28.1514,28.1813,28.1514,28.1713,44118.8
2015-03-09 14:50:00,28.36,28.37,28.35,28.37,90243.0,28.1912,28.2011,28.1813,28.2011,90243.0
2015-03-09 14:55:00,28.37,28.38,28.35,28.37,86232.2,28.2011,28.2111,28.1813,28.2011,86232.2
2015-03-09 15:00:00,28.37,28.38,28.36,28.37,54145.8,28.2011,28.2111,28.1912,28.2011,54145.8
2015-03-09 15:05:00,28.37,28.38,28.36,28.37,88237.6,28.2011,28.2111,28.1912,28.2011,88237.6
2015-03-09 15:10:00,28.37,28.4,28.37,28.39,216583.2,28.2011,28.231,28.2011,28.221,216583.2
2015-03-09 15:15:00,28.39,28.39,28.37,28.37,38102.6,28.221,28.221,28.2011,28.2011,38102.6
2015-03-09 15:20:00,28.38,28.39,28.37,28.37,76205.2,28.2111,28.221,28.2011,28.2011,76205.2
2015-03-09 15:25:00,28.37,28.39,28.36,28.36,82221.4,28.2011,28.221,28.1912,28.1912,82221.4
2015-03-09 15:30:00,28.37,28.41,28.37,28.39,158426.6,28.2011,28.2409,28.2011,28.221,158426.6
2015-03-09 15:35:00,28.39,28.39,28.36,28.36,132356.4,28.221,28.221,28.1912,28.1912,132356.4
2015-03-09 15:40:00,28.35,28.38,28.33,28.33,128345.6,28.1813,28.2111,28.1614,28.1614,128345.6
2015-03-09 15:45:00,28.35,28.42,28.35,28.41,427150.2,28.1813,28.2509,28.1813,28.2409,427150.2
2015-03-09 15:50:00,28.41,28.44,28.38,28.39,495333.8,28.2409,28.2707,28.2111,28.221,495333.8
2015-03-09 15:55:00,28.39,28.4,28.34,28.36,790127.6,28.221,28.231,28.1713,28.1912,790127.6
2015-03-10 09:30:00,28.14,28.17,28.08,28.16,675819.8,27.9725,28.0023,27.9129,27.9924,675819.8
2015-03-10 09:35:00,28.14,28.15,28.05,28.05,473274.4,27.9725,27.9825,27.8831,27.8831,473274.4
2015-03-10 09:40:00,28.04,28.09,28.0,28.0,334901.8,27.8731,27.9228,27.8334,27.8334,334901.8
2015-03-10 09:45:00,28.0,28.02,27.97,27.97,202545.4,27.8334,27.8532,27.8035,27.8035,202545.4
2015-03-10 09:50:00,27.97,28.0,27.95,28.0,322869.4,27.8035,27.8334,27.7836,27.8334,322869.4
2015-03-10 09:55:00,28.02,28.03,27.94,27.96,417123.2,27.8532,27.8632,27.7737,27.7936,417123.2
2015-03-10 10:00:00,27.96,28.02,27.95,28.01,467258.2,27.7936,27.8532,27.7836,27.8433,467258.2
2015-03-10 10:05:00,27.99,28.03,27.97,28.02,455225.8,27.8234,27.8632,27.8035,27.8532,455225.8
2015-03-10 10:10:00,28.03,28.05,27.93,27.93,401080.0,27.8632,27.8831,27.7638,27.7638,401080.0
2015-03-10 10:15:00,27.93,27.97,27.89,27.95,603625.4,27.7638,27.8035,27.724,27.7836,603625.4
2015-03-10 10:20:00,27.94,27.95,27.9,27.92,142383.4,27.7737,27.7836,27.7339,27.7538,142383.4
2015-03-10 10:25:00,27.89,27.95,27.89,27.92,208561.6,27.724,27.7836,27.724,27.7538,208561.6
2015-03-10 10:30:00,27.93,27.93,27.85,27.85,192518.4,27.7638,27.7638,27.6842,27.6842,192518.4
2015-03-10 10:35:00,27.85,27.87,27.8,27.81,286772.2,27.6842,27.7041,27.6345,27.6445,286772.2
2015-03-10 10:40:00,27.82,27.85,27.81,27.83,188507.6,27.6544,27.6842,27.6445,27.6644,188507.6
2015-03-10 10:45:00,27.84,27.85,27.81,27.83,186502.2,27.6743,27.6842,27.6445,27.6644,186502.2
2015-03-10 10:50:00,27.83,27.9,27.83,27.88,308831.6,27.6644,27.7339,27.6644,27.7141,308831.6
2015-03-10 10:55:00,27.88,27.93,27.87,27.87,894408.4,27.7141,27.7638,27.7041,27.7041,894408.4
2015-03-10 11:00:00,27.86,27.94,27.86,27.93,415117.8,27.6942,27.7737,27.6942,27.7638,415117.8
2015-03-10 11:05:00,27.93,27.97,27.93,27.95,463247.4,27.7638,27.8035,27.7638,27.7836,463247.4
2015-03-10 11:10:00,27.95,27.97,27.94,27.97,222599.4,27.7836,27.8035,27.7737,27.8035,222599.4
2015-03-10 11:15:00,27.96,27.97,27.93,27.93,120324.0,27.7936,27.8035,27.7638,27.7638,120324.0
2015-03-10 11:20:00,27.95,27.97,27.94,27.97,200540.0,27.7836,27.8035,27.7737,27.8035,200540.0
2015-03-10 11:25:00,27.95,27.98,27.94,27.94,176475.2,27.7836,27.8135,27.7737,27.7737,176475.2
2015-03-10 11:30:00,27.93,27.97,27.93,27.93,188507.6,27.7638,27.8035,27.7638,27.7638,188507.6
2015-03-10 11:35:00,27.93,27.94,27.9,27.91,188507.6,27.7638,27.7737,27.7339,27.7439,188507.6
2015-03-10 11:40:00,27.91,27.92,27.87,27.87,88237.6,27.7439,27.7538,27.7041,27.7041,88237.6
2015-03-10 11:45:00,27.87,27.87,27.83,27.85,270729.0,27.7041,27.7041,27.6644,27.6842,270729.0
2015-03-10 11:50:00,27.84,27.86,27.82,27.83,146394.2,27.6743,27.6942,27.6544,27.6644,146394.2
2015-03-10 11:55:00,27.82,27.87,27.82,27.83,216583.2,27.6544,27.7041,27.6544,27.6644,216583.2
2015-03-10 12:00:00,27.83,27.84,27.8,27.81,66178.2,27.6644,27.6743,27.6345,27.6445,66178.2
2015-03-10 12:05:00,27.82,27.86,27.81,27.85,194523.8,27.6544,27.6942,27.6445,27.6842,194523.8
2015-03-10 12:10:00,27.85,27.88,27.85,27.88,112302.4,27.6842,27.7141,27.6842,27.7141,112302.4
2015-03-10 12:15:00,27.87,27.88,27.85,27.87,214577.8,27.7041,27.7141,27.6842,27.7041,214577.8
2015-03-10 12:20:00,27.87,27.88,27.85,27.86,409101.6,27.7041,27.7141,27.6842,27.6942,409101.6
2015-03-10 12:25:00,27.87,27.88,27.84,27.85,312842.4,27.7041,27.7141,27.6743,27.6842,312842.4
2015-03-10 12:30:00,27.84,27.86,27.8,27.81,88237.6,27.6743,27.6942,27.6345,27.6445,88237.6
2015-03-10 12:35:00,27.81,27.87,27.8,27.87,134361.8,27.6445,27.7041,27.6345,27.7041,134361.8
2015-03-10 12:40:00,27.87,27.91,27.87,27.9,563517.4,27.7041,27.7439,27.7041,27.7339,563517.4
2015-03-10 12:45:00,27.9,27.91,27.88,27.89,350945.0,27.7339,27.7439,27.7141,27.724,350945.0
2015-03-10 12:50:00,27.9,27.9,27.87,27.88,68183.6,27.7339,27.7339,27.7041,27.7141,68183.6
2015-03-10 12:55:00,27.89,27.92,27.88,27.89,336907.2,27.724,27.7538,27.7141,27.724,336907.2
2015-03-10 13:00:00,27.89,27.89,27.85,27.86,274739.8,27.724,27.724,27.6842,27.6942,274739.8
2015-03-10 13:05:00,27.86,27.86,27.82,27.82,136367.2,27.6942,27.6942,27.6544,27.6544,136367.2
2015-03-10 13:10:00,27.82,27.84,27.81,27.83,58156.6,27.6544,27.6743,27.6445,27.6644,58156.6
2015-03-10 13:15:00,27.83,27.84,27.81,27.84,164442.8,27.6644,27.6743,27.6445,27.6743,164442.8
2015-03-10 13:20:00,27.83,27.87,27.83,27.86,362977.4,27.6644,27.7041,27.6644,27.6942,362977.4
2015-03-10 13:25:00,27.87,27.89,27.85,27.88,354955.8,27.7041,27.724,27.6842,27.7141,354955.8
2015-03-10 13:30:00,27.86,27.88,27.83,27.85,148399.6,27.6942,27.7141,27.6644,27.6842,148399.6
2015-03-10 13:35:00,27.85,27.86,27.82,27.83,212572.4,27.6842,27.6942,27.6544,27.6644,212572.4
2015-03-10 13:40:00,27.83,27.84,27.82,27.84,112302.4,27.6644,27.6743,27.6544,27.6743,112302.4
2015-03-10 13:45:00,27.85,27.86,27.84,27.86,74199.8,27.6842,27.6942,27.6743,27.6942,74199.8
2015-03-10 13:50:00,27.84,27.85,27.83,27.83,288777.6,27.6743,27.6842,27.6644,27.6644,288777.6
2015-03-10 13:55:00,27.83,27.83,27.81,27.81,184496.8,27.6644,27.6644,27.6445,27.6445,184496.8
2015-03-10 14:00:00,27.81,27.82,27.79,27.81,200540.0,27.6445,27.6544,27.6246,27.6445,200540.0
2015-03-10 14:05:00,27.81,27.83,27.81,27.82,110297.0,27.6445,27.6644,27.6445,27.6544,110297.0
2015-03-10 14:10:00,27.84,27.85,27.76,27.79,266718.2,27.6743,27.6842,27.5948,27.6246,266718.2
2015-03-10 14:15:00,27.79,27.8,27.77,27.78,238642.6,27.6246,27.6345,27.6047,27.6147,238642.6
2015-03-10 14:20:00,27.77,27.78,27.75,27.75,126340.2,27.6047,27.6147,27.5848,27.5848,126340.2
2015-03-10 14:25:00,27.76,27.78,27.75,27.76,82221.4,27.5948,27.6147,27.5848,27.5948,82221.4
2015-03-10 14:30:00,27.76,27.79,27.76,27.78,118318.6,27.5948,27.6246,27.5948,27.6147,118318.6
2015-03-10 14:35:00,27.78,27.82,27.78,27.8,202545.4,27.6147,27.6544,27.6147,27.6345,202545.4
2015-03-10 14:40:00,27.8,27.84,27.8,27.83,148399.6,27.6345,27.6743,27.6345,27.6644,148399.6
2015-03-10 14:45:00,27.84,27.87,27.82,27.83,174469.8,27.6743,27.7041,27.6544,27.6644,174469.8
2015-03-10 14:50:00,27.83,27.84,27.79,27.81,192518.4,27.6644,27.6743,27.6246,27.6445,192518.4
2015-03-10 14:55:00,27.8,27.8,27.76,27.78,126340.2,27.6345,27.6345,27.5948,27.6147,126340.2
2015-03-10 15:00:00,27.78,27.8,27.76,27.77,158426.6,27.6147,27.6345,27.5948,27.6047,158426.6
2015-03-10 15:05:00,27.78,27.8,27.77,27.78,138372.6,27.6147,27.6345,27.6047,27.6147,138372.6
2015-03-10 15:10:00,27.78,27.79,27.75,27.76,202545.4,27.6147,27.6246,27.5848,27.5948,202545.4
2015-03-10 15:15:00,27.75,27.8,27.74,27.8,162437.4,27.5848,27.6345,27.5749,27.6345,162437.4
2015-03-10 15:20:00,27.81,27.81,27.78,27.8,88237.6,27.6445,27.6445,27.6147,27.6345,88237.6
2015-03-10 15:25:00,27.8,27.8,27.76,27.77,188507.6,27.6345,27.6345,27.5948,27.6047,188507.6
2015-03-10 15:30:00,27.76,27.77,27.74,27.75,122329.4,27.5948,27.6047,27.5749,27.5848,122329.4
2015-03-10 15:35:00,27.74,27.77,27.74,27.75,158426.6,27.5749,27.6047,27.5749,27.5848,158426.6
2015-03-10 15:40:00,27.74,27.75,27.71,27.73,294793.8,27.5749,27.5848,27.5451,27.565,294793.8
2015-03-10 15:45:00,27.73,27.76,27.72,27.75,340918.0,27.565,27.5948,27.555,27.5848,340918.0
2015-03-10 15:50:00,27.75,27.75,27.68,27.71,1072889.0,27.5848,27.5848,27.5153,27.5451,1072889.0
2015-03-10 15:55:00,27.71,27.73,27.66,27.66,1812881.6,27.5451,27.565,27.4954,27.4954,1812881.6
2015-03-11 09:30:00,27.68,27.7,27.63,27.68,838257.2,27.5153,27.5351,27.4656,27.5153,838257.2
2015-03-11 09:35:00,27.69,27.69,27.47,27.59,1169148.2,27.5252,27.5252,27.3065,27.4258,1169148.2
2015-03-11 09:40:00,27.61,27.7,27.55,27.64,930505.6,27.4457,27.5351,27.386,27.4755,930505.6
2015-03-11 09:45:00,27.64,27.65,27.55,27.56,375009.8,27.4755,27.4854,27.386,27.396,375009.8
2015-03-11 09:50:00,27.56,27.65,27.56,27.6,270729.0,27.396,27.4854,27.396,27.4357,270729.0
2015-03-11 09:55:00,27.61,27.65,27.58,27.62,240648.0,27.4457,27.4854,27.4159,27.4556,240648.0
2015-03-11 10:00:00,27.63,27.77,27.63,27.75,294793.8,27.4656,27.6047,27.4656,27.5848,294793.8
2015-03-11 10:05:00,27.74,27.83,27.74,27.78,415117.8,27.5749,27.6644,27.5749,27.6147,415117.8
2015-03-11 10:10:00,27.78,27.81,27.71,27.73,354955.8,27.6147,27.6445,27.5451,27.565,354955.8
2015-03-11 10:15:00,27.72,27.74,27.64,27.67,302815.4,27.555,27.5749,27.4755,27.5053,302815.4
2015-03-11 10:20:00,27.68,27.7,27.65,27.65,184496.8,27.5153,27.5351,27.4854,27.4854,184496.8
2015-03-11 10:25:00,27.65,27.65,27.6,27.62,304820.8,27.4854,27.4854,27.4357,27.4556,304820.8
2015-03-11 10:30:00,27.62,27.71,27.6,27.6,952565.0,27.4556,27.5451,27.4357,27.4357,952565.0
2015-03-11 10:35:00,27.6,27.65,27.57,27.65,792133.0,27.4357,27.4854,27.4059,27.4854,792133.0
2015-03-11 10:40:00,27.65,27.67,27.58,27.6,387042.2,27.4854,27.5053,27.4159,27.4357,387042.2
2015-03-11 10:45:00,27.6,27.65,27.59,27.64,370999.0,27.4357,27.4854,27.4258,27.4755,370999.0
2015-03-11 10:50:00,27.63,27.68,27.63,27.67,216583.2,27.4656,27.5153,27.4656,27.5053,216583.2
2015-03-11 10:55:00,27.67,27.67,27.62,27.64,366988.2,27.5053,27.5053,27.4556,27.4755,366988.2
2015-03-11 11:00:00,27.65,27.77,27.65,27.74,968608.2,27.4854,27.6047,27.4854,27.5749,968608.2
2015-03-11 11:05:00,27.73,27.73,27.7,27.73,312842.4,27.565,27.565,27.5351,27.565,312842.4
2015-03-11 11:10:00,27.73,27.78,27.73,27.74,268723.6,27.565,27.6147,27.565,27.5749,268723.6
2015-03-11 11:15:00,27.74,27.76,27.7,27.7,108291.6,27.5749,27.5948,27.5351,27.5351,108291.6
2015-03-11 11:20:00,27.71,27.73,27.68,27.69,214577.8,27.5451,27.565,27.5153,27.5252,214577.8
2015-03-11 11:25:00,27.68,27.74,27.67,27.74,172464.4,27.5153,27.5749,27.5053,27.5749,172464.4
2015-03-11 11:30:00,27.74,27.81,27.74,27.79,170459.0,27.5749,27.6445,27.5749,27.6246,170459.0
2015-03-11 11:35:00,27.79,27.81,27.77,27.77,168453.6,27.6246,27.6445,27.6047,27.6047,168453.6
2015-03-11 11:40:00,27.78,27.8,27.76,27.77,140378.0,27.6147,27.6345,27.5948,27.6047,140378.0
2015-03-11 11:45:00,27.77,27.78,27.76,27.78,44118.8,27.6047,27.6147,27.5948,27.6147,44118.8
2015-03-11 11:50:00,27.78,27.79,27.76,27.79,92248.4,27.6147,27.6246,27.5948,27.6246,92248.4
2015-03-11 11:55:00,27.78,27.78,27.76,27.77,86232.2,27.6147,27.6147,27.5948,27.6047,86232.2
2015-03-11 12:00:00,27.77,27.78,27.74,27.74,72194.4,27.6047,27.6147,27.5749,27.5749,72194.4
2015-03-11 12:05:00,27.75,27.76,27.73,27.74,112302.4,27.5848,27.5948,27.565,27.5749,112302.4
2015-03-11 12:10:00,27.74,27.76,27.74,27.75,86232.2,27.5749,27.5948,27.5749,27.5848,86232.2
2015-03-11 12:15:00,27.77,27.81,27.76,27.8,190513.0,27.6047,27.6445,27.5948,27.6345,190513.0
2015-03-11 12:20:00,27.8,27.8,27.75,27.75,330891.0,27.6345,27.6345,27.5848,27.5848,330891.0
2015-03-11 12:25:00,27.76,27.77,27.73,27.73,96259.2,27.5948,27.6047,27.565,27.565,96259.2
2015-03-11 12:30:00,27.73,27.75,27.71,27.75,114307.8,27.565,27.5848,27.5451,27.5848,114307.8
2015-03-11 12:35:00,27.75,27.79,27.75,27.79,78210.6,27.5848,27.6246,27.5848,27.6246,78210.6
2015-03-11 12:40:00,27.78,27.81,27.78,27.81,120324.0,27.6147,27.6445,27.6147,27.6445,120324.0
2015-03-11 12:45:00,27.81,27.82,27.76,27.76,74199.8,27.6445,27.6544,27.5948,27.5948,74199.8
2015-03-11 12:50:00,27.77,27.79,27.77,27.77,88237.6,27.6047,27.6246,27.6047,27.6047,88237.6
2015-03-11 12:55:00,27.78,27.78,27.73,27.74,106286.2,27.6147,27.6147,27.565,27.5749,106286.2
2015-03-11 13:00:00,27.75,27.75,27.7,27.7,102275.4,27.5848,27.5848,27.5351,27.5351,102275.4
2015-03-11 13:05:00,27.7,27.72,27.68,27.72,134361.8,27.5351,27.555,27.5153,27.555,134361.8
2015-03-11 13:10:00,27.72,27.74,27.7,27.74,733976.4,27.555,27.5749,27.5351,27.5749,733976.4
2015-03-11 13:15:00,27.74,27.76,27.73,27.73,599614.6,27.5749,27.5948,27.565,27.565,599614.6
2015-03-11 13:20:00,27.73,27.74,27.71,27.71,108291.6,27.565,27.5749,27.5451,27.5451,108291.6
2015-03-11 13:25:00,27.72,27.73,27.65,27.67,344928.8,27.555,27.565,27.4854,27.5053,344928.8
2015-03-11 13:30:00,27.67,27.67,27.59,27.6,228615.6,27.5053,27.5053,27.4258,27.4357,228615.6
2015-03-11 13:35:00,27.6,27.64,27.6,27.63,296799.2,27.4357,27.4755,27.4357,27.4656,296799.2
2015-03-11 13:40:00,27.62,27.62,27.6,27.6,116313.2,27.4556,27.4556,27.4357,27.4357,116313.2
2015-03-11 13:45:00,27.6,27.6,27.52,27.52,316853.2,27.4357,27.4357,27.3562,27.3562,316853.2
2015-03-11 13:50:00,27.53,27.55,27.52,27.53,262707.4,27.3661,27.386,27.3562,27.3661,262707.4
2015-03-11 13:55:00,27.53,27.57,27.53,27.54,292788.4,27.3661,27.4059,27.3661,27.3761,292788.4
2015-03-11 14:00:00,27.54,27.56,27.52,27.54,332896.4,27.3761,27.396,27.3562,27.3761,332896.4
2015-03-11 14:05:00,27.54,27.57,27.53,27.57,132356.4,27.3761,27.4059,27.3661,27.4059,132356.4
2015-03-11 14:10:00,27.57,27.59,27.54,27.55,120324.0,27.4059,27.4258,27.3761,27.386,120324.0
2015-03-11 14:15:00,27.55,27.6,27.5,27.6,358966.6,27.386,27.4357,27.3363,27.4357,358966.6
2015-03-11 14:20:00,27.61,27.61,27.58,27.58,84226.8,27.4457,27.4457,27.4159,27.4159,84226.8
2015-03-11 14:25:00,27.58,27.59,27.56,27.58,511377.0,27.4159,27.4258,27.396,27.4159,511377.0
2015-03-11 14:30:00,27.58,27.58,27.53,27.54,182491.4,27.4159,27.4159,27.3661,27.3761,182491.4
2015-03-11 14:35:00,27.53,27.63,27.52,27.62,330891.0,27.3661,27.4656,27.3562,27.4556,330891.0
2015-03-11 14:40:00,27.62,27.62,27.56,27.58,106286.2,27.4556,27.4556,27.396,27.4159,106286.2
2015-03-11 14:45:00,27.59,27.63,27.58,27.62,102275.4,27.4258,27.4656,27.4159,27.4556,102275.4
2015-03-11 14:50:00,27.63,27.65,27.61,27.62,106286.2,27.4656,27.4854,27.4457,27.4556,106286.2
2015-03-11 14:55:00,27.61,27.64,27.57,27.58,256691.2,27.4457,27.4755,27.4059,27.4159,256691.2
2015-03-11 15:00:00,27.57,27.59,27.57,27.58,168453.6,27.4059,27.4258,27.4059,27.4159,168453.6
2015-03-11 15:05:00,27.57,27.6,27.56,27.58,172464.4,27.4059,27.4357,27.396,27.4159,172464.4
2015-03-11 15:10:00,27.57,27.58,27.54,27.56,222599.4,27.4059,27.4159,27.3761,27.396,222599.4
2015-03-11 15:15:00,27.56,27.57,27.55,27.56,66178.2,27.396,27.4059,27.386,27.396,66178.2
2015-03-11 15:20:00,27.56,27.56,27.52,27.53,184496.8,27.396,27.396,27.3562,27.3661,184496.8
2015-03-11 15:25:00,27.53,27.54,27.5,27.5,296799.2,27.3661,27.3761,27.3363,27.3363,296799.2
2015-03-11 15:30:00,27.5,27.5,27.46,27.49,272734.4,27.3363,27.3363,27.2966,27.3264,272734.4
2015-03-11 15:35:00,27.51,27.53,27.48,27.51,240648.0,27.3463,27.3661,27.3164,27.3463,240648.0
2015-03-11 15:40:00,27.51,27.53,27.49,27.53,232626.4,27.3463,27.3661,27.3264,27.3661,232626.4
2015-03-11 15:45:00,27.53,27.56,27.52,27.54,272734.4,27.3661,27.396,27.3562,27.3761,272734.4
2015-03-11 15:50:00,27.54,27.54,27.51,27.52,756035.8,27.3761,27.3761,27.3463,27.3562,756035.8
2015-03-11 15:55:00,27.52,27.54,27.48,27.49,1119013.2,27.3562,27.3761,27.3164,27.3264,1119013.2
2015-03-12 09:30:00,27.61,27.62,27.51,27.59,633706.4,27.4457,27.4556,27.3463,27.4258,633706.4
2015-03-12 09:35:00,27.6,27.62,27.55,27.58,292788.4,27.4357,27.4556,27.386,27.4159,292788.4
2015-03-12 09:40:00,27.58,27.66,27.55,27.65,246664.2,27.4159,27.4954,27.386,27.4854,246664.2
2015-03-12 09:45:00,27.65,27.74,27.64,27.74,391053.0,27.4854,27.5749,27.4755,27.5749,391053.0
2015-03-12 09:50:00,27.74,27.74,27.63,27.71,332896.4,27.5749,27.5749,27.4656,27.5451,332896.4
2015-03-12 09:55:00,27.69,27.74,27.67,27.72,348939.6,27.5252,27.5749,27.5053,27.555,348939.6
2015-03-12 10:00:00,27.71,27.73,27.62,27.63,270729.0,27.5451,27.565,27.4556,27.4656,270729.0
2015-03-12 10:05:00,27.64,27.65,27.58,27.58,334901.8,27.4755,27.4854,27.4159,27.4159,334901.8
2015-03-12 10:10:00,27.57,27.62,27.57,27.6,348939.6,27.4059,27.4556,27.4059,27.4357,348939.6
2015-03-12 10:15:00,27.59,27.62,27.55,27.55,232626.4,27.4258,27.4556,27.386,27.386,232626.4
2015-03-12 10:20:00,27.54,27.59,27.54,27.58,202545.4,27.3761,27.4258,27.3761,27.4159,202545.4
2015-03-12 10:25:00,27.59,27.6,27.57,27.58,266718.2,27.4258,27.4357,27.4059,27.4159,266718.2
2015-03-12 10:30:00,27.58,27.58,27.56,27.56,461242.0,27.4159,27.4159,27.396,27.396,461242.0
2015-03-12 10:35:00,27.56,27.59,27.53,27.59,160432.0,27.396,27.4258,27.3661,27.4258,160432.0
2015-03-12 10:40:00,27.58,27.58,27.52,27.53,180486.0,27.4159,27.4159,27.3562,27.3661,180486.0
2015-03-12 10:45:00,27.52,27.53,27.51,27.51,242653.4,27.3562,27.3661,27.3463,27.3463,242653.4
2015-03-12 10:50:00,27.53,27.53,27.51,27.51,52140.4,27.3661,27.3661,27.3463,27.3463,52140.4
2015-03-12 10:55:00,27.51,27.53,27.49,27.49,170459.0,27.3463,27.3661,27.3264,27.3264,170459.0
2015-03-12 11:00:00,27.49,27.49,27.45,27.46,204550.8,27.3264,27.3264,27.2866,27.2966,204550.8
2015-03-12 11:05:00,27.45,27.47,27.45,27.47,142383.4,27.2866,27.3065,27.2866,27.3065,142383.4
2015-03-12 11:10:00,27.48,27.58,27.48,27.58,705900.8,27.3164,27.4159,27.3164,27.4159,705900.8
2015-03-12 11:15:00,27.58,27.62,27.58,27.62,118318.6,27.4159,27.4556,27.4159,27.4556,118318.6
2015-03-12 11:20:00,27.62,27.64,27.6,27.61,178480.6,27.4556,27.4755,27.4357,27.4457,178480.6
2015-03-12 11:25:00,27.61,27.61,27.59,27.6,100270.0,27.4457,27.4457,27.4258,27.4357,100270.0
2015-03-12 11:30:00,27.59,27.59,27.58,27.58,30081.0,27.4258,27.4258,27.4159,27.4159,30081.0
2015-03-12 11:35:00,27.59,27.63,27.59,27.61,98264.6,27.4258,27.4656,27.4258,27.4457,98264.6
2015-03-12 11:40:00,27.6,27.63,27.6,27.63,134361.8,27.4357,27.4656,27.4357,27.4656,134361.8
2015-03-12 11:45:00,27.63,27.64,27.61,27.62,140378.0,27.4656,27.4755,27.4457,27.4556,140378.0
2015-03-12 11:50:00,27.61,27.63,27.61,27.62,66178.2,27.4457,27.4656,27.4457,27.4556,66178.2
2015-03-12 11:55:00,27.61,27.63,27.61,27.62,80216.0,27.4457,27.4656,27.4457,27.4556,80216.0
2015-03-12 12:00:00,27.62,27.62,27.6,27.61,146394.2,27.4556,27.4556,27.4357,27.4457,146394.2
2015-03-12 12:05:00,27.6,27.62,27.59,27.59,180486.0,27.4357,27.4556,27.4258,27.4258,180486.0
2015-03-12 12:10:00,27.59,27.59,27.58,27.59,28075.6,27.4258,27.4258,27.4159,27.4258,28075.6
2015-03-12 12:15:00,27.59,27.6,27.58,27.6,276745.2,27.4258,27.4357,27.4159,27.4357,276745.2
2015-03-12 12:20:00,27.59,27.6,27.58,27.58,96259.2,27.4258,27.4357,27.4159,27.4159,96259.2
2015-03-12 12:25:00,27.58,27.6,27.54,27.55,553490.4,27.4159,27.4357,27.3761,27.386,553490.4
2015-03-12 12:30:00,27.55,27.55,27.54,27.54,58156.6,27.386,27.386,27.3761,27.3761,58156.6
2015-03-12 12:35:00,27.54,27.54,27.51,27.53,98264.6,27.3761,27.3761,27.3463,27.3661,98264.6
2015-03-12 12:40:00,27.52,27.53,27.49,27.49,116313.2,27.3562,27.3661,27.3264,27.3264,116313.2
2015-03-12 12:45:00,27.49,27.52,27.49,27.52,202545.4,27.3264,27.3562,27.3264,27.3562,202545.4
2015-03-12 12:50:00,27.51,27.52,27.49,27.5,234631.8,27.3463,27.3562,27.3264,27.3363,234631.8
2015-03-12 12:55:00,27.51,27.51,27.49,27.49,26070.2,27.3463,27.3463,27.3264,27.3264,26070.2
2015-03-12 13:00:00,27.5,27.51,27.48,27.48,48129.6,27.3363,27.3463,27.3164,27.3164,48129.6
2015-03-12 13:05:00,27.49,27.55,27.49,27.54,603625.4,27.3264,27.386,27.3264,27.3761,603625.4
2015-03-12 13:10:00,27.55,27.57,27.54,27.54,342923.4,27.386,27.4059,27.3761,27.3761,342923.4
2015-03-12 13:15:00,27.56,27.56,27.53,27.54,96259.2,27.396,27.396,27.3661,27.3761,96259.2
2015-03-12 13:20:00,27.54,27.55,27.53,27.55,48129.6,27.3761,27.386,27.3661,27.386,48129.6
2015-03-12 13:25:00,27.55,27.56,27.54,27.55,70189.0,27.386,27.396,27.3761,27.386,70189.0
2015-03-12 13:30:00,27.55,27.55,27.53,27.54,96259.2,27.386,27.386,27.3661,27.3761,96259.2
2015-03-12 13:35:00,27.55,27.57,27.55,27.57,86232.2,27.386,27.4059,27.386,27.4059,86232.2
2015-03-12 13:40:00,27.57,27.6,27.56,27.6,86232.2,27.4059,27.4357,27.396,27.4357,86232.2
2015-03-12 13:45:00,27.6,27.61,27.59,27.6,64172.8,27.4357,27.4457,27.4258,27.4357,64172.8
2015-03-12 13:50:00,27.58,27.6,27.57,27.59,82221.4,27.4159,27.4357,27.4059,27.4258,82221.4
2015-03-12 13:55:00,27.59,27.62,27.59,27.61,411107.0,27.4258,27.4556,27.4258,27.4457,411107.0
2015-03-12 14:00:00,27.6,27.6,27.57,27.59,210567.0,27.4357,27.4357,27.4059,27.4258,210567.0
2015-03-12 14:05:00,27.58,27.58,27.56,27.56,118318.6,27.4159,27.4159,27.396,27.396,118318.6
2015-03-12 14:10:00,27.55,27.56,27.51,27.53,110297.0,27.386,27.396,27.3463,27.3661,110297.0
2015-03-12 14:15:00,27.53,27.53,27.49,27.49,80216.0,27.3661,27.3661,27.3264,27.3264,80216.0
2015-03-12 14:20:00,27.5,27.52,27.49,27.52,188507.6,27.3363,27.3562,27.3264,27.3562,188507.6
2015-03-12 14:25:00,27.51,27.51,27.49,27.5,86232.2,27.3463,27.3463,27.3264,27.3363,86232.2
2015-03-12 14:30:00,27.51,27.51,27.48,27.48,40108.0,27.3463,27.3463,27.3164,27.3164,40108.0
2015-03-12 14:35:00,27.49,27.51,27.49,27.51,90243.0,27.3264,27.3463,27.3264,27.3463,90243.0
2015-03-12 14:40:00,27.5,27.5,27.47,27.47,146394.2,27.3363,27.3363,27.3065,27.3065,146394.2
2015-03-12 14:45:00,27.48,27.5,27.48,27.49,397069.2,27.3164,27.3363,27.3164,27.3264,397069.2
2015-03-12 14:50:00,27.49,27.55,27.49,27.54,74199.8,27.3264,27.386,27.3264,27.3761,74199.8
2015-03-12 14:55:00,27.55,27.6,27.55,27.6,160432.0,27.386,27.4357,27.386,27.4357,160432.0
2015-03-12 15:00:00,27.61,27.61,27.59,27.6,240648.0,27.4457,27.4457,27.4258,27.4357,240648.0
2015-03-12 15:05:00,27.6,27.63,27.6,27.63,254685.8,27.4357,27.4656,27.4357,27.4656,254685.8
2015-03-12 15:10:00,27.62,27.64,27.62,27.63,344928.8,27.4556,27.4755,27.4556,27.4656,344928.8
2015-03-12 15:15:00,27.63,27.65,27.62,27.63,194523.8,27.4656,27.4854,27.4556,27.4656,194523.8
2015-03-12 15:20:00,27.63,27.64,27.63,27.64,112302.4,27.4656,27.4755,27.4656,27.4755,112302.4
2015-03-12 15:25:00,27.64,27.65,27.62,27.64,258696.6,27.4755,27.4854,27.4556,27.4755,258696.6
2015-03-12 15:30:00,27.64,27.65,27.63,27.64,356961.2,27.4755,27.4854,27.4656,27.4755,356961.2
2015-03-12 15:35:00,27.63,27.66,27.63,27.66,114307.8,27.4656,27.4954,27.4656,27.4954,114307.8
2015-03-12 15:40:00,27.66,27.68,27.65,27.66,246664.2,27.4954,27.5153,27.4854,27.4954,246664.2
2015-03-12 15:45:00,27.67,27.68,27.65,27.68,415117.8,27.5053,27.5153,27.4854,27.5153,415117.8
2015-03-12 15:50:00,27.69,27.72,27.68,27.71,491323.0,27.5252,27.555,27.5153,27.5451,491323.0
2015-03-12 15:55:00,27.71,27.74,27.69,27.69,962592.0,27.5451,27.5749,27.5252,27.5252,962592.0
2015-03-13 09:30:00,27.58,27.78,27.58,27.78,1169148.2,27.4159,27.6147,27.4159,27.6147,1169148.2
2015-03-13 09:35:00,27.79,27.81,27.72,27.79,443193.4,27.6246,27.6445,27.555,27.6246,443193.4
2015-03-13 09:40:00,27.8,27.84,27.75,27.82,350945.0,27.6345,27.6743,27.5848,27.6544,350945.0
2015-03-13 09:45:00,27.82,27.84,27.78,27.8,364982.8,27.6544,27.6743,27.6147,27.6345,364982.8
2015-03-13 09:50:00,27.8,27.8,27.76,27.77,513382.4,27.6345,27.6345,27.5948,27.6047,513382.4
2015-03-13 09:55:00,27.77,27.79,27.75,27.79,491323.0,27.6047,27.6246,27.5848,27.6246,491323.0
2015-03-13 10:00:00,27.77,27.77,27.66,27.67,527420.2,27.6047,27.6047,27.4954,27.5053,527420.2
2015-03-13 10:05:00,27.67,27.7,27.64,27.68,517393.2,27.5053,27.5351,27.4755,27.5153,517393.2
2015-03-13 10:10:00,27.67,27.73,27.63,27.73,276745.2,27.5053,27.565,27.4656,27.565,276745.2
2015-03-13 10:15:00,27.72,27.74,27.7,27.73,154415.8,27.555,27.5749,27.5351,27.565,154415.8
2015-03-13 10:20:00,27.73,27.74,27.67,27.68,202545.4,27.565,27.5749,27.5053,27.5153,202545.4
2015-03-13 10:25:00,27.7,27.7,27.61,27.63,284766.8,27.5351,27.5351,27.4457,27.4656,284766.8
2015-03-13 10:30:00,27.63,27.66,27.62,27.66,154415.8,27.4656,27.4954,27.4556,27.4954,154415.8
2015-03-13 10:35:00,27.67,27.68,27.63,27.66,290783.0,27.5053,27.5153,27.4656,27.4954,290783.0
2015-03-13 10:40:00,27.66,27.68,27.64,27.64,160432.0,27.4954,27.5153,27.4755,27.4755,160432.0
2015-03-13 10:45:00,27.64,27.64,27.61,27.61,130351.0,27.4755,27.4755,27.4457,27.4457,130351.0
2015-03-13 10:50:00,27.63,27.63,27.54,27.54,324874.8,27.4656,27.4656,27.3761,27.3761,324874.8
2015-03-13 10:55:00,27.54,27.54,27.48,27.5,292788.4,27.3761,27.3761,27.3164,27.3363,292788.4
2015-03-13 11:00:00,27.49,27.53,27.49,27.51,405090.8,27.3264,27.3661,27.3264,27.3463,405090.8
2015-03-13 11:05:00,27.51,27.51,27.46,27.5,214577.8,27.3463,27.3463,27.2966,27.3363,214577.8
2015-03-13 11:10:00,27.51,27.53,27.49,27.5,108291.6,27.3463,27.3661,27.3264,27.3363,108291.6
2015-03-13 11:15:00,27.51,27.53,27.49,27.49,108291.6,27.3463,27.3661,27.3264,27.3264,108291.6
2015-03-13 11:20:00,27.49,27.51,27.47,27.48,70189.0,27.3264,27.3463,27.3065,27.3164,70189.0
2015-03-13 11:25:00,27.46,27.48,27.45,27.46,126340.2,27.2966,27.3164,27.2866,27.2966,126340.2
2015-03-13 11:30:00,27.45,27.48,27.45,27.46,130351.0,27.2866,27.3164,27.2866,27.2966,130351.0
2015-03-13 11:35:00,27.48,27.49,27.46,27.49,150405.0,27.3164,27.3264,27.2966,27.3264,150405.0
2015-03-13 11:40:00,27.49,27.49,27.48,27.49,30081.0,27.3264,27.3264,27.3164,27.3264,30081.0
2015-03-13 11:45:00,27.48,27.48,27.42,27.45,352950.4,27.3164,27.3164,27.2568,27.2866,352950.4
2015-03-13 11:50:00,27.45,27.47,27.44,27.44,206556.2,27.2866,27.3065,27.2767,27.2767,206556.2
2015-03-13 11:55:00,27.44,27.44,27.41,27.43,146394.2,27.2767,27.2767,27.2469,27.2667,146394.2
2015-03-13 12:00:00,27.43,27.44,27.37,27.38,230621.0,27.2667,27.2767,27.2071,27.217,230621.0
2015-03-13 12:05:00,27.39,27.41,27.38,27.39,132356.4,27.227,27.2469,27.217,27.227,132356.4
2015-03-13 12:10:00,27.4,27.43,27.39,27.41,176475.2,27.2369,27.2667,27.227,27.2469,176475.2
2015-03-13 12:15:00,27.41,27.41,27.38,27.41,116313.2,27.2469,27.2469,27.217,27.2469,116313.2
2015-03-13 12:20:00,27.41,27.43,27.39,27.41,116313.2,27.2469,27.2667,27.227,27.2469,116313.2
2015-03-13 12:25:00,27.4,27.42,27.4,27.4,64172.8,27.2369,27.2568,27.2369,27.2369,64172.8
2015-03-13 12:30:00,27.42,27.42,27.4,27.41,146394.2,27.2568,27.2568,27.2369,27.2469,146394.2
2015-03-13 12:35:00,27.4,27.44,27.39,27.42,196529.2,27.2369,27.2767,27.227,27.2568,196529.2
2015-03-13 12:40:00,27.41,27.42,27.4,27.42,80216.0,27.2469,27.2568,27.2369,27.2568,80216.0
2015-03-13 12:45:00,27.43,27.43,27.36,27.37,238642.6,27.2667,27.2667,27.1972,27.2071,238642.6
2015-03-13 12:50:00,27.38,27.39,27.33,27.35,198534.6,27.217,27.227,27.1673,27.1872,198534.6
2015-03-13 12:55:00,27.35,27.4,27.35,27.39,154415.8,27.1872,27.2369,27.1872,27.227,154415.8
2015-03-13 13:00:00,27.4,27.4,27.36,27.36,122329.4,27.2369,27.2369,27.1972,27.1972,122329.4
2015-03-13 13:05:00,27.37,27.38,27.34,27.34,210567.0,27.2071,27.217,27.1773,27.1773,210567.0
2015-03-13 13:10:00,27.34,27.34,27.31,27.34,188507.6,27.1773,27.1773,27.1475,27.1773,188507.6
2015-03-13 13:15:00,27.32,27.34,27.31,27.33,156421.2,27.1574,27.1773,27.1475,27.1673,156421.2
2015-03-13 13:20:00,27.33,27.35,27.3,27.31,236637.2,27.1673,27.1872,27.1375,27.1475,236637.2
2015-03-13 13:25:00,27.32,27.32,27.26,27.26,254685.8,27.1574,27.1574,27.0978,27.0978,254685.8
2015-03-13 13:30:00,27.27,27.28,27.26,27.26,340918.0,27.1077,27.1176,27.0978,27.0978,340918.0
2015-03-13 13:35:00,27.27,27.27,27.23,27.26,483301.4,27.1077,27.1077,27.0679,27.0978,483301.4
2015-03-13 13:40:00,27.26,27.27,27.25,27.26,300810.0,27.0978,27.1077,27.0878,27.0978,300810.0
2015-03-13 13:45:00,27.26,27.26,27.24,27.25,286772.2,27.0978,27.0978,27.0779,27.0878,286772.2
2015-03-13 13:50:00,27.24,27.25,27.23,27.25,162437.4,27.0779,27.0878,27.0679,27.0878,162437.4
2015-03-13 13:55:00,27.24,27.26,27.23,27.25,154415.8,27.0779,27.0978,27.0679,27.0878,154415.8
2015-03-13 14:00:00,27.24,27.25,27.21,27.23,312842.4,27.0779,27.0878,27.0481,27.0679,312842.4
2015-03-13 14:05:00,27.23,27.24,27.2,27.2,224604.8,27.0679,27.0779,27.0381,27.0381,224604.8
2015-03-13 14:10:00,27.2,27.22,27.19,27.2,186502.2,27.0381,27.058,27.0282,27.0381,186502.2
2015-03-13 14:15:00,27.21,27.24,27.21,27.23,208561.6,27.0481,27.0779,27.0481,27.0679,208561.6
2015-03-13 14:20:00,27.22,27.23,27.19,27.2,186502.2,27.058,27.0679,27.0282,27.0381,186502.2
2015-03-13 14:25:00,27.2,27.22,27.19,27.21,336907.2,27.0381,27.058,27.0282,27.0481,336907.2
2015-03-13 14:30:00,27.21,27.21,27.19,27.2,194523.8,27.0481,27.0481,27.0282,27.0381,194523.8
2015-03-13 14:35:00,27.2,27.2,27.17,27.18,505360.8,27.0381,27.0381,27.0083,27.0182,505360.8
2015-03-13 14:40:00,27.18,27.18,27.14,27.16,312842.4,27.0182,27.0182,26.9785,26.9984,312842.4
2015-03-13 14:45:00,27.16,27.2,27.15,27.18,136367.2,26.9984,27.0381,26.9884,27.0182,136367.2
2015-03-13 14:50:00,27.18,27.19,27.16,27.17,202545.4,27.0182,27.0282,26.9984,27.0083,202545.4
2015-03-13 14:55:00,27.17,27.2,27.15,27.19,228615.6,27.0083,27.0381,26.9884,27.0282,228615.6
2015-03-13 15:00:00,27.18,27.2,27.17,27.18,222599.4,27.0182,27.0381,27.0083,27.0182,222599.4
2015-03-13 15:05:00,27.18,27.19,27.15,27.15,170459.0,27.0182,27.0282,26.9884,26.9884,170459.0
2015-03-13 15:10:00,27.15,27.19,27.15,27.18,405090.8,26.9884,27.0282,26.9884,27.0182,405090.8
2015-03-13 15:15:00,27.19,27.22,27.18,27.19,328885.6,27.0282,27.058,27.0182,27.0282,328885.6
2015-03-13 15:20:00,27.19,27.22,27.18,27.22,156421.2,27.0282,27.058,27.0182,27.058,156421.2
2015-03-13 15:25:00,27.22,27.27,27.22,27.26,338912.6,27.058,27.1077,27.058,27.0978,338912.6
2015-03-13 15:30:00,27.26,27.27,27.24,27.25,254685.8,27.0978,27.1077,27.0779,27.0878,254685.8
2015-03-13 15:35:00,27.25,27.28,27.25,27.28,308831.6,27.0878,27.1176,27.0878,27.1176,308831.6
2015-03-13 15:40:00,27.28,27.31,27.27,27.28,1905130.0,27.1176,27.1475,27.1077,27.1176,1905130.0
2015-03-13 15:45:00,27.29,27.33,27.29,27.31,946548.8,27.1276,27.1673,27.1276,27.1475,946548.8
2015-03-13 15:50:00,27.31,27.34,27.31,27.34,593598.4,27.1475,27.1773,27.1475,27.1773,593598.4
2015-03-13 15:55:00,27.34,27.35,27.29,27.29,1271423.6,27.1773,27.1872,27.1276,27.1276,1271423.6
2015-03-16 09:30:00,27.47,27.47,27.29,27.37,942538.0,27.3065,27.3065,27.1276,27.2071,942538.0
2015-03-16 09:35:00,27.36,27.39,27.3,27.3,543463.4,27.1972,27.227,27.1375,27.1375,543463.4
2015-03-16 09:40:00,27.29,27.31,27.24,27.25,210567.0,27.1276,27.1475,27.0779,27.0878,210567.0
2015-03-16 09:45:00,27.23,27.34,27.23,27.34,425144.8,27.0679,27.1773,27.0679,27.1773,425144.8
2015-03-16 09:50:00,27.33,27.52,27.33,27.52,527420.2,27.1673,27.3562,27.1673,27.3562,527420.2
2015-03-16 09:55:00,27.52,27.53,27.41,27.43,581566.0,27.3562,27.3661,27.2469,27.2667,581566.0
2015-03-16 10:00:00,27.43,27.49,27.42,27.48,505360.8,27.2667,27.3264,27.2568,27.3164,505360.8
2015-03-16 10:05:00,27.49,27.57,27.49,27.53,515387.8,27.3264,27.4059,27.3264,27.3661,515387.8
2015-03-16 10:10:00,27.52,27.56,27.52,27.53,635711.8,27.3562,27.396,27.3562,27.3661,635711.8
2015-03-16 10:15:00,27.52,27.66,27.5,27.65,605630.8,27.3562,27.4954,27.3363,27.4854,605630.8
2015-03-16 10:20:00,27.64,27.65,27.61,27.62,377015.2,27.4755,27.4854,27.4457,27.4556,377015.2
2015-03-16 10:25:00,27.63,27.63,27.57,27.57,264712.8,27.4656,27.4656,27.4059,27.4059,264712.8
2015-03-16 10:30:00,27.58,27.61,27.58,27.58,176475.2,27.4159,27.4457,27.4159,27.4159,176475.2
2015-03-16 10:35:00,27.59,27.62,27.58,27.61,294793.8,27.4258,27.4556,27.4159,27.4457,294793.8
2015-03-16 10:40:00,27.61,27.63,27.6,27.61,397069.2,27.4457,27.4656,27.4357,27.4457,397069.2
2015-03-16 10:45:00,27.61,27.68,27.6,27.67,368993.6,27.4457,27.5153,27.4357,27.5053,368993.6
2015-03-16 10:50:00,27.67,27.71,27.67,27.69,733976.4,27.5053,27.5451,27.5053,27.5252,733976.4
2015-03-16 10:55:00,27.68,27.74,27.68,27.74,314847.8,27.5153,27.5749,27.5153,27.5749,314847.8
2015-03-16 11:00:00,27.75,27.77,27.73,27.75,160432.0,27.5848,27.6047,27.565,27.5848,160432.0
2015-03-16 11:05:00,27.75,27.77,27.71,27.72,292788.4,27.5848,27.6047,27.5451,27.555,292788.4
2015-03-16 11:10:00,27.72,27.74,27.71,27.72,182491.4,27.555,27.5749,27.5451,27.555,182491.4
2015-03-16 11:15:00,27.73,27.73,27.71,27.73,92248.4,27.565,27.565,27.5451,27.565,92248.4
2015-03-16 11:20:00,27.73,27.74,27.72,27.74,158426.6,27.565,27.5749,27.555,27.5749,158426.6
2015-03-16 11:25:00,27.74,27.76,27.71,27.71,282761.4,27.5749,27.5948,27.5451,27.5451,282761.4
2015-03-16 11:30:00,27.71,27.74,27.71,27.74,134361.8,27.5451,27.5749,27.5451,27.5749,134361.8
2015-03-16 11:35:00,27.74,27.74,27.72,27.72,62167.4,27.5749,27.5749,27.555,27.555,62167.4
2015-03-16 11:40:00,27.71,27.71,27.65,27.65,166448.2,27.5451,27.5451,27.4854,27.4854,166448.2
2015-03-16 11:45:00,27.65,27.67,27.64,27.64,154415.8,27.4854,27.5053,27.4755,27.4755,154415.8
2015-03-16 11:50:00,27.64,27.68,27.64,27.68,148399.6,27.4755,27.5153,27.4755,27.5153,148399.6
2015-03-16 11:55:00,27.68,27.69,27.66,27.67,142383.4,27.5153,27.5252,27.4954,27.5053,142383.4
2015-03-16 12:00:00,27.66,27.67,27.65,27.66,120324.0,27.4954,27.5053,27.4854,27.4954,120324.0
2015-03-16 12:05:00,27.66,27.66,27.64,27.64,96259.2,27.4954,27.4954,27.4755,27.4755,96259.2
2015-03-16 12:10:00,27.65,27.68,27.63,27.68,120324.0,27.4854,27.5153,27.4656,27.5153,120324.0
2015-03-16 12:15:00,27.69,27.7,27.67,27.68,164442.8,27.5252,27.5351,27.5053,27.5153,164442.8
2015-03-16 12:20:00,27.67,27.7,27.67,27.69,76205.2,27.5053,27.5351,27.5053,27.5252,76205.2
2015-03-16 12:25:00,27.67,27.71,27.66,27.7,148399.6,27.5053,27.5451,27.4954,27.5351,148399.6
2015-03-16 12:30:00,27.7,27.72,27.7,27.72,100270.0,27.5351,27.555,27.5351,27.555,100270.0
2015-03-16 12:35:00,27.72,27.74,27.72,27.74,202545.4,27.555,27.5749,27.555,27.5749,202545.4
2015-03-16 12:40:00,27.74,27.75,27.69,27.71,216583.2,27.5749,27.5848,27.5252,27.5451,216583.2
2015-03-16 12:45:00,27.71,27.72,27.71,27.71,122329.4,27.5451,27.555,27.5451,27.5451,122329.4
2015-03-16 12:50:00,27.71,27.75,27.7,27.74,206556.2,27.5451,27.5848,27.5351,27.5749,206556.2
2015-03-16 12:55:00,27.74,27.75,27.73,27.74,114307.8,27.5749,27.5848,27.565,27.5749,114307.8
2015-03-16 13:00:00,27.73,27.74,27.7,27.7,100270.0,27.565,27.5749,27.5351,27.5351,100270.0
2015-03-16 13:05:00,27.7,27.7,27.68,27.68,190513.0,27.5351,27.5351,27.5153,27.5153,190513.0
2015-03-16 13:10:00,27.7,27.71,27.67,27.69,220594.0,27.5351,27.5451,27.5053,27.5252,220594.0
2015-03-16 13:15:00,27.68,27.7,27.65,27.67,232626.4,27.5153,27.5351,27.4854,27.5053,232626.4
2015-03-16 13:20:00,27.68,27.72,27.68,27.7,140378.0,27.5153,27.555,27.5153,27.5351,140378.0
2015-03-16 13:25:00,27.7,27.71,27.68,27.68,48129.6,27.5351,27.5451,27.5153,27.5153,48129.6
2015-03-16 13:30:00,27.68,27.69,27.67,27.68,134361.8,27.5153,27.5252,27.5053,27.5153,134361.8
2015-03-16 13:35:00,27.69,27.7,27.69,27.69,24064.8,27.5252,27.5351,27.5252,27.5252,24064.8
2015-03-16 13:40:00,27.7,27.73,27.7,27.73,76205.2,27.5351,27.565,27.5351,27.565,76205.2
2015-03-16 13:45:00,27.74,27.75,27.72,27.73,134361.8,27.5749,27.5848,27.555,27.565,134361.8
2015-03-16 13:50:00,27.73,27.74,27.72,27.72,48129.6,27.565,27.5749,27.555,27.555,48129.6
2015-03-16 13:55:00,27.72,27.73,27.71,27.72,377015.2,27.555,27.565,27.5451,27.555,377015.2
2015-03-16 14:00:00,27.73,27.73,27.71,27.71,288777.6,27.565,27.565,27.5451,27.5451,288777.6
2015-03-16 14:05:00,27.72,27.73,27.71,27.71,92248.4,27.555,27.565,27.5451,27.5451,92248.4
2015-03-16 14:10:00,27.72,27.72,27.71,27.72,84226.8,27.555,27.555,27.5451,27.555,84226.8
2015-03-16 14:15:00,27.71,27.73,27.7,27.71,176475.2,27.5451,27.565,27.5351,27.5451,176475.2
2015-03-16 14:20:00,27.71,27.72,27.69,27.69,387042.2,27.5451,27.555,27.5252,27.5252,387042.2
2015-03-16 14:25:00,27.69,27.73,27.69,27.71,326880.2,27.5252,27.565,27.5252,27.5451,326880.2
2015-03-16 14:30:00,27.71,27.73,27.7,27.73,194523.8,27.5451,27.565,27.5351,27.565,194523.8
2015-03-16 14:35:00,27.73,27.73,27.71,27.71,50135.0,27.565,27.565,27.5451,27.5451,50135.0
2015-03-16 14:40:00,27.71,27.75,27.71,27.74,250675.0,27.5451,27.5848,27.5451,27.5749,250675.0
2015-03-16 14:45:00,27.73,27.75,27.72,27.73,192518.4,27.565,27.5848,27.555,27.565,192518.4
2015-03-16 14:50:00,27.73,27.75,27.72,27.72,86232.2,27.565,27.5848,27.555,27.555,86232.2
2015-03-16 14:55:00,27.72,27.74,27.72,27.73,134361.8,27.555,27.5749,27.555,27.565,134361.8
2015-03-16 15:00:00,27.73,27.73,27.72,27.73,180486.0,27.565,27.565,27.555,27.565,180486.0
2015-03-16 15:05:00,27.72,27.74,27.72,27.72,238642.6,27.555,27.5749,27.555,27.555,238642.6
2015-03-16 15:10:00,27.73,27.74,27.7,27.71,433166.4,27.565,27.5749,27.5351,27.5451,433166.4
2015-03-16 15:15:00,27.71,27.73,27.71,27.71,120324.0,27.5451,27.565,27.5451,27.5451,120324.0
2015-03-16 15:20:00,27.71,27.72,27.69,27.69,441188.0,27.5451,27.555,27.5252,27.5252,441188.0
2015-03-16 15:25:00,27.68,27.7,27.66,27.69,362977.4,27.5153,27.5351,27.4954,27.5252,362977.4
2015-03-16 15:30:00,27.7,27.72,27.69,27.72,308831.6,27.5351,27.555,27.5252,27.555,308831.6
2015-03-16 15:35:00,27.71,27.71,27.66,27.66,324874.8,27.5451,27.5451,27.4954,27.4954,324874.8
2015-03-16 15:40:00,27.66,27.69,27.65,27.68,463247.4,27.4954,27.5252,27.4854,27.5153,463247.4
2015-03-16 15:45:00,27.67,27.7,27.66,27.69,451215.0,27.5053,27.5351,27.4954,27.5252,451215.0
2015-03-16 15:50:00,27.7,27.71,27.65,27.66,405090.8,27.5351,27.5451,27.4854,27.4954,405090.8
2015-03-16 15:55:00,27.66,27.68,27.63,27.65,882376.0,27.4954,27.5153,27.4656,27.4854,882376.0
2015-03-17 09:30:00,27.51,27.58,27.48,27.51,423139.4,27.3463,27.4159,27.3164,27.3463,423139.4
2015-03-17 09:35:00,27.51,27.57,27.49,27.51,272734.4,27.3463,27.4059,27.3264,27.3463,272734.4
2015-03-17 09:40:00,27.51,27.55,27.47,27.47,216583.2,27.3463,27.386,27.3065,27.3065,216583.2
2015-03-17 09:45:00,27.47,27.49,27.36,27.36,671809.0,27.3065,27.3264,27.1972,27.1972,671809.0
2015-03-17 09:50:00,27.36,27.41,27.35,27.4,487312.2,27.1972,27.2469,27.1872,27.2369,487312.2
2015-03-17 09:55:00,27.4,27.46,27.39,27.45,228615.6,27.2369,27.2966,27.227,27.2866,228615.6
2015-03-17 10:00:00,27.45,27.46,27.41,27.42,170459.0,27.2866,27.2966,27.2469,27.2568,170459.0
2015-03-17 10:05:00,27.42,27.44,27.41,27.43,188507.6,27.2568,27.2767,27.2469,27.2667,188507.6
2015-03-17 10:10:00,27.42,27.46,27.42,27.43,146394.2,27.2568,27.2966,27.2568,27.2667,146394.2
2015-03-17 10:15:00,27.43,27.44,27.39,27.43,172464.4,27.2667,27.2767,27.227,27.2667,172464.4
2015-03-17 10:20:00,27.43,27.44,27.38,27.39,202545.4,27.2667,27.2767,27.217,27.227,202545.4
2015-03-17 10:25:00,27.4,27.42,27.37,27.41,455225.8,27.2369,27.2568,27.2071,27.2469,455225.8
2015-03-17 10:30:00,27.43,27.43,27.4,27.4,216583.2,27.2667,27.2667,27.2369,27.2369,216583.2
2015-03-17 10:35:00,27.4,27.41,27.38,27.4,142383.4,27.2369,27.2469,27.217,27.2369,142383.4
2015-03-17 10:40:00,27.41,27.42,27.39,27.41,643733.4,27.2469,27.2568,27.227,27.2469,643733.4
2015-03-17 10:45:00,27.41,27.43,27.4,27.43,116313.2,27.2469,27.2667,27.2369,27.2667,116313.2
2015-03-17 10:50:00,27.42,27.46,27.41,27.46,399074.6,27.2568,27.2966,27.2469,27.2966,399074.6
2015-03-17 10:55:00,27.46,27.46,27.4,27.4,142383.4,27.2966,27.2966,27.2369,27.2369,142383.4
2015-03-17 11:00:00,27.39,27.4,27.37,27.38,322869.4,27.227,27.2369,27.2071,27.217,322869.4
2015-03-17 11:05:00,27.39,27.41,27.37,27.39,90243.0,27.227,27.2469,27.2071,27.227,90243.0
2015-03-17 11:10:00,27.39,27.41,27.39,27.39,50135.0,27.227,27.2469,27.227,27.227,50135.0
2015-03-17 11:15:00,27.4,27.4,27.34,27.35,266718.2,27.2369,27.2369,27.1773,27.1872,266718.2
2015-03-17 11:20:00,27.34,27.38,27.33,27.38,246664.2,27.1773,27.217,27.1673,27.217,246664.2
2015-03-17 11:25:00,27.38,27.4,27.38,27.39,523409.4,27.217,27.2369,27.217,27.227,523409.4
2015-03-17 11:30:00,27.4,27.43,27.38,27.43,515387.8,27.2369,27.2667,27.217,27.2667,515387.8
2015-03-17 11:35:00,27.43,27.45,27.42,27.44,208561.6,27.2667,27.2866,27.2568,27.2767,208561.6
2015-03-17 11:40:00,27.43,27.48,27.43,27.47,80216.0,27.2667,27.3164,27.2667,27.3065,80216.0
2015-03-17 11:45:00,27.47,27.48,27.44,27.46,128345.6,27.3065,27.3164,27.2767,27.2966,128345.6
2015-03-17 11:50:00,27.46,27.46,27.41,27.41,94253.8,27.2966,27.2966,27.2469,27.2469,94253.8
2015-03-17 11:55:00,27.41,27.43,27.39,27.43,585576.8,27.2469,27.2667,27.227,27.2667,585576.8
2015-03-17 12:00:00,27.43,27.46,27.42,27.46,334901.8,27.2667,27.2966,27.2568,27.2966,334901.8
2015-03-17 12:05:00,27.44,27.44,27.43,27.43,26070.2,27.2767,27.2767,27.2667,27.2667,26070.2
2015-03-17 12:10:00,27.43,27.47,27.43,27.47,126340.2,27.2667,27.3065,27.2667,27.3065,126340.2
2015-03-17 12:15:00,27.47,27.47,27.43,27.44,226610.2,27.3065,27.3065,27.2667,27.2767,226610.2
2015-03-17 12:20:00,27.44,27.5,27.44,27.49,401080.0,27.2767,27.3363,27.2767,27.3264,401080.0
2015-03-17 12:25:00,27.49,27.5,27.46,27.48,196529.2,27.3264,27.3363,27.2966,27.3164,196529.2
2015-03-17 12:30:00,27.48,27.5,27.46,27.49,130351.0,27.3164,27.3363,27.2966,27.3264,130351.0
2015-03-17 12:35:00,27.49,27.51,27.49,27.51,86232.2,27.3264,27.3463,27.3264,27.3463,86232.2
2015-03-17 12:40:00,27.51,27.54,27.49,27.52,242653.4,27.3463,27.3761,27.3264,27.3562,242653.4
2015-03-17 12:45:00,27.52,27.53,27.51,27.53,138372.6,27.3562,27.3661,27.3463,27.3661,138372.6
2015-03-17 12:50:00,27.53,27.53,27.5,27.51,72194.4,27.3661,27.3661,27.3363,27.3463,72194.4
2015-03-17 12:55:00,27.51,27.53,27.51,27.53,194523.8,27.3463,27.3661,27.3463,27.3661,194523.8
2015-03-17 13:00:00,27.52,27.55,27.51,27.52,124334.8,27.3562,27.386,27.3463,27.3562,124334.8
2015-03-17 13:05:00,27.53,27.55,27.52,27.53,144388.8,27.3661,27.386,27.3562,27.3661,144388.8
2015-03-17 13:10:00,27.54,27.55,27.53,27.55,184496.8,27.3761,27.386,27.3661,27.386,184496.8
2015-03-17 13:15:00,27.55,27.58,27.55,27.56,130351.0,27.386,27.4159,27.386,27.396,130351.0
2015-03-17 13:20:00,27.56,27.58,27.55,27.55,258696.6,27.396,27.4159,27.386,27.386,258696.6
2015-03-17 13:25:00,27.56,27.57,27.55,27.57,52140.4,27.396,27.4059,27.386,27.4059,52140.4
2015-03-17 13:30:00,27.57,27.58,27.54,27.54,381026.0,27.4059,27.4159,27.3761,27.3761,381026.0
2015-03-17 13:35:00,27.55,27.55,27.53,27.53,84226.8,27.386,27.386,27.3661,27.3661,84226.8
2015-03-17 13:40:00,27.53,27.58,27.53,27.58,100270.0,27.3661,27.4159,27.3661,27.4159,100270.0
2015-03-17 13:45:00,27.58,27.58,27.54,27.55,120324.0,27.4159,27.4159,27.3761,27.386,120324.0
2015-03-17 13:50:00,27.56,27.58,27.55,27.57,709911.6,27.396,27.4159,27.386,27.4059,709911.6
2015-03-17 13:55:00,27.56,27.6,27.56,27.59,368993.6,27.396,27.4357,27.396,27.4258,368993.6
2015-03-17 14:00:00,27.6,27.62,27.59,27.6,102275.4,27.4357,27.4556,27.4258,27.4357,102275.4
2015-03-17 14:05:00,27.6,27.61,27.58,27.59,78210.6,27.4357,27.4457,27.4159,27.4258,78210.6
2015-03-17 14:10:00,27.59,27.59,27.54,27.55,270729.0,27.4258,27.4258,27.3761,27.386,270729.0
2015-03-17 14:15:00,27.54,27.55,27.51,27.53,108291.6,27.3761,27.386,27.3463,27.3661,108291.6
2015-03-17 14:20:00,27.53,27.54,27.52,27.52,104280.8,27.3661,27.3761,27.3562,27.3562,104280.8
2015-03-17 14:25:00,27.52,27.53,27.51,27.52,32086.4,27.3562,27.3661,27.3463,27.3562,32086.4
2015-03-17 14:30:00,27.52,27.54,27.51,27.53,72194.4,27.3562,27.3761,27.3463,27.3661,72194.4
2015-03-17 14:35:00,27.52,27.53,27.52,27.52,62167.4,27.3562,27.3661,27.3562,27.3562,62167.4
2015-03-17 14:40:00,27.52,27.54,27.52,27.53,16043.2,27.3562,27.3761,27.3562,27.3661,16043.2
2015-03-17 14:45:00,27.53,27.54,27.51,27.52,68183.6,27.3661,27.3761,27.3463,27.3562,68183.6
2015-03-17 14:50:00,27.52,27.52,27.49,27.49,80216.0,27.3562,27.3562,27.3264,27.3264,80216.0
2015-03-17 14:55:00,27.51,27.52,27.5,27.52,190513.0,27.3463,27.3562,27.3363,27.3562,190513.0
2015-03-17 15:00:00,27.52,27.58,27.52,27.58,118318.6,27.3562,27.4159,27.3562,27.4159,118318.6
2015-03-17 15:05:00,27.57,27.58,27.55,27.56,118318.6,27.4059,27.4159,27.386,27.396,118318.6
2015-03-17 15:10:00,27.54,27.57,27.54,27.57,64172.8,27.3761,27.4059,27.3761,27.4059,64172.8
2015-03-17 15:15:00,27.58,27.59,27.56,27.59,82221.4,27.4159,27.4258,27.396,27.4258,82221.4
2015-03-17 15:20:00,27.59,27.59,27.57,27.58,110297.0,27.4258,27.4258,27.4059,27.4159,110297.0
2015-03-17 15:25:00,27.58,27.59,27.57,27.57,148399.6,27.4159,27.4258,27.4059,27.4059,148399.6
2015-03-17 15:30:00,27.57,27.59,27.57,27.59,178480.6,27.4059,27.4258,27.4059,27.4258,178480.6
2015-03-17 15:35:00,27.59,27.6,27.56,27.57,154415.8,27.4258,27.4357,27.396,27.4059,154415.8
2015-03-17 15:40:00,27.56,27.57,27.54,27.54,250675.0,27.396,27.4059,27.3761,27.3761,250675.0
2015-03-17 15:45:00,27.56,27.58,27.56,27.57,196529.2,27.396,27.4159,27.396,27.4059,196529.2
2015-03-17 15:50:00,27.57,27.57,27.52,27.53,439182.6,27.4059,27.4059,27.3562,27.3661,439182.6
2015-03-17 15:55:00,27.53,27.53,27.46,27.47,988662.2,27.3661,27.3661,27.2966,27.3065,988662.2
2015-03-18 09:30:00,27.57,27.57,27.46,27.46,760046.6,27.4059,27.4059,27.2966,27.2966,760046.6
2015-03-18 09:35:00,27.44,27.48,27.43,27.44,270729.0,27.2767,27.3164,27.2667,27.2767,270729.0
2015-03-18 09:40:00,27.44,27.44,27.32,27.32,358966.6,27.2767,27.2767,27.1574,27.1574,358966.6
2015-03-18 09:45:00,27.32,27.36,27.31,27.35,314847.8,27.1574,27.1972,27.1475,27.1872,314847.8
2015-03-18 09:50:00,27.35,27.41,27.34,27.41,208561.6,27.1872,27.2469,27.1773,27.2469,208561.6
2015-03-18 09:55:00,27.42,27.43,27.33,27.37,180486.0,27.2568,27.2667,27.1673,27.2071,180486.0
2015-03-18 10:00:00,27.38,27.43,27.36,27.36,110297.0,27.217,27.2667,27.1972,27.1972,110297.0
2015-03-18 10:05:00,27.36,27.4,27.35,27.4,62167.4,27.1972,27.2369,27.1872,27.2369,62167.4
2015-03-18 10:10:00,27.4,27.4,27.38,27.38,182491.4,27.2369,27.2369,27.217,27.217,182491.4
2015-03-18 10:15:00,27.38,27.42,27.38,27.42,164442.8,27.217,27.2568,27.217,27.2568,164442.8
2015-03-18 10:20:00,27.42,27.44,27.41,27.43,74199.8,27.2568,27.2767,27.2469,27.2667,74199.8
2015-03-18 10:25:00,27.43,27.45,27.43,27.44,52140.4,27.2667,27.2866,27.2667,27.2767,52140.4
2015-03-18 10:30:00,27.44,27.44,27.39,27.4,148399.6,27.2767,27.2767,27.227,27.2369,148399.6
2015-03-18 10:35:00,27.4,27.42,27.39,27.42,80216.0,27.2369,27.2568,27.227,27.2568,80216.0
2015-03-18 10:40:00,27.43,27.43,27.39,27.41,136367.2,27.2667,27.2667,27.227,27.2469,136367.2
2015-03-18 10:45:00,27.4,27.4,27.38,27.38,184496.8,27.2369,27.2369,27.217,27.217,184496.8
2015-03-18 10:50:00,27.38,27.39,27.36,27.36,66178.2,27.217,27.227,27.1972,27.1972,66178.2
2015-03-18 10:55:00,27.35,27.37,27.33,27.36,276745.2,27.1872,27.2071,27.1673,27.1972,276745.2
2015-03-18 11:00:00,27.36,27.38,27.35,27.36,54145.8,27.1972,27.217,27.1872,27.1972,54145.8
2015-03-18 11:05:00,27.37,27.38,27.34,27.38,196529.2,27.2071,27.217,27.1773,27.217,196529.2
2015-03-18 11:10:00,27.38,27.38,27.34,27.36,142383.4,27.217,27.217,27.1773,27.1972,142383.4
2015-03-18 11:15:00,27.35,27.37,27.34,27.35,128345.6,27.1872,27.2071,27.1773,27.1872,128345.6
2015-03-18 11:20:00,27.35,27.36,27.33,27.35,96259.2,27.1872,27.1972,27.1673,27.1872,96259.2
2015-03-18 11:25:00,27.34,27.36,27.31,27.31,236637.2,27.1773,27.1972,27.1475,27.1475,236637.2
2015-03-18 11:30:00,27.31,27.32,27.28,27.29,112302.4,27.1475,27.1574,27.1176,27.1276,112302.4
2015-03-18 11:35:00,27.31,27.33,27.31,27.33,234631.8,27.1475,27.1673,27.1475,27.1673,234631.8
2015-03-18 11:40:00,27.33,27.34,27.31,27.31,94253.8,27.1673,27.1773,27.1475,27.1475,94253.8
2015-03-18 11:45:00,27.31,27.31,27.28,27.29,118318.6,27.1475,27.1475,27.1176,27.1276,118318.6
2015-03-18 11:50:00,27.3,27.31,27.29,27.29,106286.2,27.1375,27.1475,27.1276,27.1276,106286.2
2015-03-18 11:55:00,27.3,27.31,27.29,27.3,38102.6,27.1375,27.1475,27.1276,27.1375,38102.6
2015-03-18 12:00:00,27.3,27.32,27.29,27.32,106286.2,27.1375,27.1574,27.1276,27.1574,106286.2
2015-03-18 12:05:00,27.31,27.31,27.3,27.3,36097.2,27.1475,27.1475,27.1375,27.1375,36097.2
2015-03-18 12:10:00,27.29,27.31,27.29,27.31,60162.0,27.1276,27.1475,27.1276,27.1475,60162.0
2015-03-18 12:15:00,27.31,27.32,27.3,27.31,98264.6,27.1475,27.1574,27.1375,27.1475,98264.6
2015-03-18 12:20:00,27.31,27.31,27.29,27.3,154415.8,27.1475,27.1475,27.1276,27.1375,154415.8
2015-03-18 12:25:00,27.3,27.33,27.3,27.31,62167.4,27.1375,27.1673,27.1375,27.1475,62167.4
2015-03-18 12:30:00,27.31,27.34,27.31,27.34,32086.4,27.1475,27.1773,27.1475,27.1773,32086.4
2015-03-18 12:35:00,27.32,27.35,27.32,27.35,110297.0,27.1574,27.1872,27.1574,27.1872,110297.0
2015-03-18 12:40:00,27.35,27.35,27.33,27.34,46124.2,27.1872,27.1872,27.1673,27.1773,46124.2
2015-03-18 12:45:00,27.34,27.34,27.32,27.34,38102.6,27.1773,27.1773,27.1574,27.1773,38102.6
2015-03-18 12:50:00,27.35,27.36,27.34,27.36,72194.4,27.1872,27.1972,27.1773,27.1972,72194.4
2015-03-18 12:55:00,27.36,27.37,27.34,27.34,78210.6,27.1972,27.2071,27.1773,27.1773,78210.6
2015-03-18 13:00:00,27.34,27.35,27.32,27.33,44118.8,27.1773,27.1872,27.1574,27.1673,44118.8
2015-03-18 13:05:00,27.32,27.33,27.3,27.32,82221.4,27.1574,27.1673,27.1375,27.1574,82221.4
2015-03-18 13:10:00,27.32,27.33,27.31,27.32,34091.8,27.1574,27.1673,27.1475,27.1574,34091.8
2015-03-18 13:15:00,27.33,27.35,27.32,27.34,136367.2,27.1673,27.1872,27.1574,27.1773,136367.2
2015-03-18 13:20:00,27.33,27.35,27.32,27.34,108291.6,27.1673,27.1872,27.1574,27.1773,108291.6
2015-03-18 13:25:00,27.33,27.34,27.31,27.32,120324.0,27.1673,27.1773,27.1475,27.1574,120324.0
2015-03-18 13:30:00,27.33,27.33,27.31,27.33,70189.0,27.1673,27.1673,27.1475,27.1673,70189.0
2015-03-18 13:35:00,27.33,27.33,27.28,27.29,186502.2,27.1673,27.1673,27.1176,27.1276,186502.2
2015-03-18 13:40:00,27.29,27.3,27.28,27.29,54145.8,27.1276,27.1375,27.1176,27.1276,54145.8
2015-03-18 13:45:00,27.29,27.29,27.28,27.29,84226.8,27.1276,27.1276,27.1176,27.1276,84226.8
2015-03-18 13:50:00,27.29,27.32,27.29,27.31,72194.4,27.1276,27.1574,27.1276,27.1475,72194.4
2015-03-18 13:55:00,27.32,27.4,27.32,27.4,146394.2,27.1574,27.2369,27.1574,27.2369,146394.2
2015-03-18 14:00:00,27.4,27.71,27.38,27.61,1030775.6,27.2369,27.5451,27.217,27.4457,1030775.6
2015-03-18 14:05:00,27.59,27.75,27.59,27.7,443193.4,27.4258,27.5848,27.4258,27.5351,443193.4
2015-03-18 14:10:00,27.69,27.73,27.69,27.72,443193.4,27.5252,27.565,27.5252,27.555,443193.4
2015-03-18 14:15:00,27.7,27.79,27.7,27.76,264712.8,27.5351,27.6246,27.5351,27.5948,264712.8
2015-03-18 14:20:00,27.75,27.77,27.69,27.73,308831.6,27.5848,27.6047,27.5252,27.565,308831.6
2015-03-18 14:25:00,27.72,27.73,27.69,27.73,312842.4,27.555,27.565,27.5252,27.565,312842.4
2015-03-18 14:30:00,27.73,27.82,27.73,27.77,748014.2,27.565,27.6544,27.565,27.6047,748014.2
2015-03-18 14:35:00,27.77,27.79,27.76,27.78,174469.8,27.6047,27.6246,27.5948,27.6147,174469.8
2015-03-18 14:40:00,27.79,27.81,27.76,27.77,366988.2,27.6246,27.6445,27.5948,27.6047,366988.2
2015-03-18 14:45:00,27.77,27.79,27.73,27.74,284766.8,27.6047,27.6246,27.565,27.5749,284766.8
2015-03-18 14:50:00,27.73,27.78,27.71,27.78,182491.4,27.565,27.6147,27.5451,27.6147,182491.4
2015-03-18 14:55:00,27.79,27.81,27.74,27.75,216583.2,27.6246,27.6445,27.5749,27.5848,216583.2
2015-03-18 15:00:00,27.75,27.8,27.71,27.8,397069.2,27.5848,27.6345,27.5451,27.6345,397069.2
2015-03-18 15:05:00,27.79,27.81,27.78,27.8,182491.4,27.6246,27.6445,27.6147,27.6345,182491.4
2015-03-18 15:10:00,27.79,27.84,27.78,27.84,445198.8,27.6246,27.6743,27.6147,27.6743,445198.8
2015-03-18 15:15:00,27.83,27.9,27.82,27.88,575549.8,27.6644,27.7339,27.6544,27.7141,575549.8
2015-03-18 15:20:00,27.89,27.91,27.88,27.9,224604.8,27.724,27.7439,27.7141,27.7339,224604.8
2015-03-18 15:25:00,27.91,27.91,27.86,27.88,300810.0,27.7439,27.7439,27.6942,27.7141,300810.0
2015-03-18 15:30:00,27.87,27.89,27.86,27.87,248669.6,27.7041,27.724,27.6942,27.7041,248669.6
2015-03-18 15:35:00,27.87,27.88,27.84,27.86,240648.0,27.7041,27.7141,27.6743,27.6942,240648.0
2015-03-18 15:40:00,27.86,27.88,27.84,27.86,244658.8,27.6942,27.7141,27.6743,27.6942,244658.8
2015-03-18 15:45:00,27.86,27.88,27.85,27.86,381026.0,27.6942,27.7141,27.6842,27.6942,381026.0
2015-03-18 15:50:00,27.86,27.9,27.84,27.88,1281450.6,27.6942,27.7339,27.6743,27.7141,1281450.6
2015-03-18 15:55:00,27.88,27.9,27.86,27.9,1243348.0,27.7141,27.7339,27.6942,27.7339,1243348.0
2015-03-19 09:30:00,27.89,27.91,27.8,27.91,862322.0,27.724,27.7439,27.6345,27.7439,862322.0
2015-03-19 09:35:00,27.92,27.96,27.9,27.94,451215.0,27.7538,27.7936,27.7339,27.7737,451215.0
2015-03-19 09:40:00,27.94,27.95,27.81,27.83,984651.4,27.7737,27.7836,27.6445,27.6644,984651.4
2015-03-19 09:45:00,27.8,27.81,27.75,27.78,471269.0,27.6345,27.6445,27.5848,27.6147,471269.0
2015-03-19 09:50:00,27.78,27.81,27.78,27.79,196529.2,27.6147,27.6445,27.6147,27.6246,196529.2
2015-03-19 09:55:00,27.8,27.87,27.79,27.87,190513.0,27.6345,27.7041,27.6246,27.7041,190513.0
2015-03-19 10:00:00,27.87,27.89,27.86,27.87,385036.8,27.7041,27.724,27.6942,27.7041,385036.8
2015-03-19 10:05:00,27.88,27.89,27.83,27.84,158426.6,27.7141,27.724,27.6644,27.6743,158426.6
2015-03-19 10:10:00,27.84,27.87,27.82,27.86,82221.4,27.6743,27.7041,27.6544,27.6942,82221.4
2015-03-19 10:15:00,27.86,27.93,27.86,27.93,134361.8,27.6942,27.7638,27.6942,27.7638,134361.8
2015-03-19 10:20:00,27.92,27.96,27.92,27.93,200540.0,27.7538,27.7936,27.7538,27.7638,200540.0
2015-03-19 10:25:00,27.93,27.93,27.88,27.89,98264.6,27.7638,27.7638,27.7141,27.724,98264.6
2015-03-19 10:30:00,27.89,27.89,27.82,27.84,112302.4,27.724,27.724,27.6544,27.6743,112302.4
2015-03-19 10:35:00,27.85,27.85,27.82,27.85,395063.8,27.6842,27.6842,27.6544,27.6842,395063.8
2015-03-19 10:40:00,27.84,27.85,27.82,27.82,82221.4,27.6743,27.6842,27.6544,27.6544,82221.4
2015-03-19 10:45:00,27.83,27.83,27.75,27.76,152410.4,27.6644,27.6644,27.5848,27.5948,152410.4
2015-03-19 10:50:00,27.75,27.78,27.73,27.77,128345.6,27.5848,27.6147,27.565,27.6047,128345.6
2015-03-19 10:55:00,27.77,27.79,27.76,27.79,88237.6,27.6047,27.6246,27.5948,27.6246,88237.6
2015-03-19 11:00:00,27.8,27.82,27.8,27.81,74199.8,27.6345,27.6544,27.6345,27.6445,74199.8
2015-03-19 11:05:00,27.81,27.81,27.78,27.78,52140.4,27.6445,27.6445,27.6147,27.6147,52140.4
2015-03-19 11:10:00,27.79,27.79,27.77,27.78,44118.8,27.6246,27.6246,27.6047,27.6147,44118.8
2015-03-19 11:15:00,27.78,27.81,27.78,27.81,64172.8,27.6147,27.6445,27.6147,27.6445,64172.8
2015-03-19 11:20:00,27.81,27.84,27.8,27.83,144388.8,27.6445,27.6743,27.6345,27.6644,144388.8
2015-03-19 11:25:00,27.82,27.84,27.81,27.81,160432.0,27.6544,27.6743,27.6445,27.6445,160432.0
2015-03-19 11:30:00,27.83,27.84,27.77,27.78,162437.4,27.6644,27.6743,27.6047,27.6147,162437.4
2015-03-19 11:35:00,27.78,27.78,27.76,27.77,178480.6,27.6147,27.6147,27.5948,27.6047,178480.6
2015-03-19 11:40:00,27.77,27.78,27.73,27.73,76205.2,27.6047,27.6147,27.565,27.565,76205.2
2015-03-19 11:45:00,27.74,27.79,27.73,27.79,112302.4,27.5749,27.6246,27.565,27.6246,112302.4
2015-03-19 11:50:00,27.78,27.79,27.75,27.77,288777.6,27.6147,27.6246,27.5848,27.6047,288777.6
2015-03-19 11:55:00,27.77,27.78,27.77,27.78,32086.4,27.6047,27.6147,27.6047,27.6147,32086.4
2015-03-19 12:00:00,27.77,27.81,27.77,27.81,152410.4,27.6047,27.6445,27.6047,27.6445,152410.4
2015-03-19 12:05:00,27.82,27.85,27.82,27.84,190513.0,27.6544,27.6842,27.6544,27.6743,190513.0
2015-03-19 12:10:00,27.83,27.84,27.82,27.83,84226.8,27.6644,27.6743,27.6544,27.6644,84226.8
2015-03-19 12:15:00,27.84,27.84,27.82,27.82,92248.4,27.6743,27.6743,27.6544,27.6544,92248.4
2015-03-19 12:20:00,27.82,27.82,27.79,27.79,86232.2,27.6544,27.6544,27.6246,27.6246,86232.2
2015-03-19 12:25:00,27.8,27.85,27.79,27.85,130351.0,27.6345,27.6842,27.6246,27.6842,130351.0
2015-03-19 12:30:00,27.84,27.85,27.83,27.85,128345.6,27.6743,27.6842,27.6644,27.6842,128345.6
2015-03-19 12:35:00,27.83,27.85,27.8,27.81,146394.2,27.6644,27.6842,27.6345,27.6445,146394.2
2015-03-19 12:40:00,27.8,27.82,27.79,27.82,94253.8,27.6345,27.6544,27.6246,27.6544,94253.8
2015-03-19 12:45:00,27.82,27.84,27.82,27.83,114307.8,27.6544,27.6743,27.6544,27.6644,114307.8
2015-03-19 12:50:00,27.85,27.85,27.8,27.82,198534.6,27.6842,27.6842,27.6345,27.6544,198534.6
2015-03-19 12:55:00,27.83,27.84,27.8,27.82,146394.2,27.6644,27.6743,27.6345,27.6544,146394.2
2015-03-19 13:00:00,27.8,27.81,27.77,27.79,140378.0,27.6345,27.6445,27.6047,27.6246,140378.0
2015-03-19 13:05:00,27.8,27.82,27.77,27.81,94253.8,27.6345,27.6544,27.6047,27.6445,94253.8
2015-03-19 13:10:00,27.81,27.82,27.79,27.79,24064.8,27.6445,27.6544,27.6246,27.6246,24064.8
2015-03-19 13:15:00,27.8,27.84,27.79,27.84,138372.6,27.6345,27.6743,27.6246,27.6743,138372.6
2015-03-19 13:20:00,27.84,27.85,27.84,27.84,58156.6,27.6743,27.6842,27.6743,27.6743,58156.6
2015-03-19 13:25:00,27.84,27.85,27.84,27.84,70189.0,27.6743,27.6842,27.6743,27.6743,70189.0
2015-03-19 13:30:00,27.84,27.85,27.83,27.85,170459.0,27.6743,27.6842,27.6644,27.6842,170459.0
2015-03-19 13:35:00,27.84,27.84,27.81,27.81,42113.4,27.6743,27.6743,27.6445,27.6445,42113.4
2015-03-19 13:40:00,27.81,27.83,27.8,27.83,78210.6,27.6445,27.6644,27.6345,27.6644,78210.6
2015-03-19 13:45:00,27.83,27.84,27.81,27.84,86232.2,27.6644,27.6743,27.6445,27.6743,86232.2
2015-03-19 13:50:00,27.84,27.86,27.84,27.85,138372.6,27.6743,27.6942,27.6743,27.6842,138372.6
2015-03-19 13:55:00,27.85,27.86,27.82,27.83,202545.4,27.6842,27.6942,27.6544,27.6644,202545.4
2015-03-19 14:00:00,27.84,27.84,27.82,27.83,28075.6,27.6743,27.6743,27.6544,27.6644,28075.6
2015-03-19 14:05:00,27.84,27.87,27.83,27.87,78210.6,27.6743,27.7041,27.6644,27.7041,78210.6
2015-03-19 14:10:00,27.87,27.87,27.85,27.85,220594.0,27.7041,27.7041,27.6842,27.6842,220594.0
2015-03-19 14:15:00,27.85,27.87,27.83,27.83,234631.8,27.6842,27.7041,27.6644,27.6644,234631.8
2015-03-19 14:20:00,27.83,27.85,27.81,27.84,84226.8,27.6644,27.6842,27.6445,27.6743,84226.8
2015-03-19 14:25:00,27.83,27.84,27.83,27.83,40108.0,27.6644,27.6743,27.6644,27.6644,40108.0
2015-03-19 14:30:00,27.85,27.85,27.83,27.85,86232.2,27.6842,27.6842,27.6644,27.6842,86232.2
2015-03-19 14:35:00,27.85,27.89,27.85,27.88,128345.6,27.6842,27.724,27.6842,27.7141,128345.6
2015-03-19 14:40:00,27.88,27.9,27.88,27.89,88237.6,27.7141,27.7339,27.7141,27.724,88237.6
2015-03-19 14:45:00,27.89,27.9,27.87,27.88,146394.2,27.724,27.7339,27.7041,27.7141,146394.2
2015-03-19 14:50:00,27.89,27.91,27.87,27.88,130351.0,27.724,27.7439,27.7041,27.7141,130351.0
2015-03-19 14:55:00,27.88,27.91,27.87,27.9,44118.8,27.7141,27.7439,27.7041,27.7339,44118.8
2015-03-19 15:00:00,27.9,27.91,27.88,27.89,102275.4,27.7339,27.7439,27.7141,27.724,102275.4
2015-03-19 15:05:00,27.9,27.9,27.87,27.88,190513.0,27.7339,27.7339,27.7041,27.7141,190513.0
2015-03-19 15:10:00,27.89,27.9,27.87,27.9,112302.4,27.724,27.7339,27.7041,27.7339,112302.4
2015-03-19 15:15:00,27.9,27.91,27.9,27.91,90243.0,27.7339,27.7439,27.7339,27.7439,90243.0
2015-03-19 15:20:00,27.9,27.91,27.88,27.9,607636.2,27.7339,27.7439,27.7141,27.7339,607636.2
2015-03-19 15:25:00,27.9,27.92,27.88,27.9,364982.8,27.7339,27.7538,27.7141,27.7339,364982.8
2015-03-19 15:30:00,27.91,27.91,27.87,27.9,246664.2,27.7439,27.7439,27.7041,27.7339,246664.2
2015-03-19 15:35:00,27.9,27.91,27.85,27.9,228615.6,27.7339,27.7439,27.6842,27.7339,228615.6
2015-03-19 15:40:00,27.9,27.91,27.87,27.88,106286.2,27.7339,27.7439,27.7041,27.7141,106286.2
2015-03-19 15:45:00,27.88,27.9,27.87,27.88,216583.2,27.7141,27.7339,27.7041,27.7141,216583.2
2015-03-19 15:50:00,27.87,27.87,27.82,27.84,405090.8,27.7041,27.7041,27.6544,27.6743,405090.8
2015-03-19 15:55:00,27.84,27.87,27.82,27.82,1092943.0,27.6743,27.7041,27.6544,27.6544,1092943.0
2015-03-20 09:30:00,28.01,28.01,27.92,27.93,9028310.8,27.8433,27.8433,27.7538,27.7638,9028310.8
2015-03-20 09:35:00,27.92,27.98,27.89,27.95,553490.4,27.7538,27.8135,27.724,27.7836,553490.4
2015-03-20 09:40:00,27.97,27.98,27.93,27.94,370999.0,27.8035,27.8135,27.7638,27.7737,370999.0
2015-03-20 09:45:00,27.92,27.94,27.88,27.89,282761.4,27.7538,27.7737,27.7141,27.724,282761.4
2015-03-20 09:50:00,27.91,27.92,27.9,27.92,290783.0,27.7439,27.7538,27.7339,27.7538,290783.0
2015-03-20 09:55:00,27.92,27.98,27.91,27.98,397069.2,27.7538,27.8135,27.7439,27.8135,397069.2
2015-03-20 10:00:00,27.97,27.97,27.94,27.94,186502.2,27.8035,27.8035,27.7737,27.7737,186502.2
2015-03-20 10:05:00,27.95,27.97,27.93,27.93,292788.4,27.7836,27.8035,27.7638,27.7638,292788.4
2015-03-20 10:10:00,27.93,27.95,27.89,27.93,340918.0,27.7638,27.7836,27.724,27.7638,340918.0
2015-03-20 10:15:00,27.92,27.97,27.91,27.95,431161.0,27.7538,27.8035,27.7439,27.7836,431161.0
2015-03-20 10:20:00,27.96,27.97,27.94,27.97,164442.8,27.7936,27.8035,27.7737,27.8035,164442.8
2015-03-20 10:25:00,27.96,27.96,27.93,27.94,134361.8,27.7936,27.7936,27.7638,27.7737,134361.8
2015-03-20 10:30:00,27.95,27.98,27.94,27.96,172464.4,27.7836,27.8135,27.7737,27.7936,172464.4
2015-03-20 10:35:00,27.97,27.98,27.96,27.96,393058.4,27.8035,27.8135,27.7936,27.7936,393058.4
2015-03-20 10:40:00,27.96,27.98,27.95,27.97,226610.2,27.7936,27.8135,27.7836,27.8035,226610.2
2015-03-20 10:45:00,27.97,27.97,27.92,27.93,180486.0,27.8035,27.8035,27.7538,27.7638,180486.0
2015-03-20 10:50:00,27.93,27.95,27.92,27.93,162437.4,27.7638,27.7836,27.7538,27.7638,162437.4
2015-03-20 10:55:00,27.93,27.96,27.92,27.93,320864.0,27.7638,27.7936,27.7538,27.7638,320864.0
2015-03-20 11:00:00,27.93,27.94,27.92,27.92,358966.6,27.7638,27.7737,27.7538,27.7538,358966.6
2015-03-20 11:05:00,27.93,27.93,27.92,27.92,58156.6,27.7638,27.7638,27.7538,27.7538,58156.6
2015-03-20 11:10:00,27.92,27.93,27.91,27.92,206556.2,27.7538,27.7638,27.7439,27.7538,206556.2
2015-03-20 11:15:00,27.92,27.93,27.91,27.93,326880.2,27.7538,27.7638,27.7439,27.7638,326880.2
2015-03-20 11:20:00,27.93,27.95,27.92,27.94,70189.0,27.7638,27.7836,27.7538,27.7737,70189.0
2015-03-20 11:25:00,27.94,27.95,27.94,27.94,336907.2,27.7737,27.7836,27.7737,27.7737,336907.2
2015-03-20 11:30:00,27.94,27.96,27.94,27.94,172464.4,27.7737,27.7936,27.7737,27.7737,172464.4
2015-03-20 11:35:00,27.95,27.96,27.95,27.96,230621.0,27.7836,27.7936,27.7836,27.7936,230621.0
2015-03-20 11:40:00,27.95,27.96,27.92,27.93,208561.6,27.7836,27.7936,27.7538,27.7638,208561.6
2015-03-20 11:45:00,27.92,27.93,27.91,27.93,106286.2,27.7538,27.7638,27.7439,27.7638,106286.2
2015-03-20 11:50:00,27.94,27.94,27.92,27.92,140378.0,27.7737,27.7737,27.7538,27.7538,140378.0
2015-03-20 11:55:00,27.92,27.95,27.92,27.95,132356.4,27.7538,27.7836,27.7538,27.7836,132356.4
2015-03-20 12:00:00,27.94,27.94,27.92,27.93,94253.8,27.7737,27.7737,27.7538,27.7638,94253.8
2015-03-20 12:05:00,27.93,27.94,27.92,27.92,68183.6,27.7638,27.7737,27.7538,27.7538,68183.6
2015-03-20 12:10:00,27.92,27.93,27.91,27.92,68183.6,27.7538,27.7638,27.7439,27.7538,68183.6
2015-03-20 12:15:00,27.92,27.93,27.91,27.92,166448.2,27.7538,27.7638,27.7439,27.7538,166448.2
2015-03-20 12:20:00,27.92,27.93,27.91,27.91,254685.8,27.7538,27.7638,27.7439,27.7439,254685.8
2015-03-20 12:25:00,27.91,27.93,27.91,27.92,126340.2,27.7439,27.7638,27.7439,27.7538,126340.2
2015-03-20 12:30:00,27.93,27.94,27.92,27.92,168453.6,27.7638,27.7737,27.7538,27.7538,168453.6
2015-03-20 12:35:00,27.91,27.92,27.91,27.91,68183.6,27.7439,27.7538,27.7439,27.7439,68183.6
2015-03-20 12:40:00,27.91,27.94,27.91,27.94,92248.4,27.7439,27.7737,27.7439,27.7737,92248.4
2015-03-20 12:45:00,27.94,27.95,27.93,27.94,308831.6,27.7737,27.7836,27.7638,27.7737,308831.6
2015-03-20 12:50:00,27.94,27.95,27.92,27.93,136367.2,27.7737,27.7836,27.7538,27.7638,136367.2
2015-03-20 12:55:00,27.94,27.95,27.92,27.92,112302.4,27.7737,27.7836,27.7538,27.7538,112302.4
2015-03-20 13:00:00,27.92,27.94,27.92,27.94,78210.6,27.7538,27.7737,27.7538,27.7737,78210.6
2015-03-20 13:05:00,27.93,27.94,27.93,27.94,66178.2,27.7638,27.7737,27.7638,27.7737,66178.2
2015-03-20 13:10:00,27.94,27.95,27.94,27.94,631701.0,27.7737,27.7836,27.7737,27.7737,631701.0
2015-03-20 13:15:00,27.94,27.95,27.93,27.94,579560.6,27.7737,27.7836,27.7638,27.7737,579560.6
2015-03-20 13:20:00,27.94,27.95,27.94,27.94,38102.6,27.7737,27.7836,27.7737,27.7737,38102.6
2015-03-20 13:25:00,27.94,27.95,27.93,27.93,66178.2,27.7737,27.7836,27.7638,27.7638,66178.2
2015-03-20 13:30:00,27.93,27.94,27.92,27.94,130351.0,27.7638,27.7737,27.7538,27.7737,130351.0
2015-03-20 13:35:00,27.93,27.95,27.92,27.94,266718.2,27.7638,27.7836,27.7538,27.7737,266718.2
2015-03-20 13:40:00,27.94,27.95,27.93,27.94,126340.2,27.7737,27.7836,27.7638,27.7737,126340.2
2015-03-20 13:45:00,27.94,27.95,27.93,27.93,48129.6,27.7737,27.7836,27.7638,27.7638,48129.6
2015-03-20 13:50:00,27.94,27.94,27.92,27.93,80216.0,27.7737,27.7737,27.7538,27.7638,80216.0
2015-03-20 13:55:00,27.93,27.94,27.93,27.93,334901.8,27.7638,27.7737,27.7638,27.7638,334901.8
2015-03-20 14:00:00,27.94,27.94,27.94,27.94,38102.6,27.7737,27.7737,27.7737,27.7737,38102.6
2015-03-20 14:05:00,27.94,27.94,27.93,27.93,148399.6,27.7737,27.7737,27.7638,27.7638,148399.6
2015-03-20 14:10:00,27.93,27.93,27.91,27.92,78210.6,27.7638,27.7638,27.7439,27.7538,78210.6
2015-03-20 14:15:00,27.92,27.92,27.91,27.91,40108.0,27.7538,27.7538,27.7439,27.7439,40108.0
2015-03-20 14:20:00,27.9,27.91,27.89,27.9,84226.8,27.7339,27.7439,27.724,27.7339,84226.8
2015-03-20 14:25:00,27.9,27.91,27.89,27.9,591593.0,27.7339,27.7439,27.724,27.7339,591593.0
2015-03-20 14:30:00,27.9,27.91,27.88,27.89,140378.0,27.7339,27.7439,27.7141,27.724,140378.0
2015-03-20 14:35:00,27.89,27.92,27.89,27.92,92248.4,27.724,27.7538,27.724,27.7538,92248.4
2015-03-20 14:40:00,27.91,27.93,27.91,27.93,126340.2,27.7439,27.7638,27.7439,27.7638,126340.2
2015-03-20 14:45:00,27.93,27.93,27.92,27.93,228615.6,27.7638,27.7638,27.7538,27.7638,228615.6
2015-03-20 14:50:00,27.93,27.94,27.93,27.94,80216.0,27.7638,27.7737,27.7638,27.7737,80216.0
2015-03-20 14:55:00,27.94,27.95,27.93,27.95,619668.6,27.7737,27.7836,27.7638,27.7836,619668.6
2015-03-20 15:00:00,27.95,27.95,27.93,27.95,182491.4,27.7836,27.7836,27.7638,27.7836,182491.4
2015-03-20 15:05:00,27.95,27.95,27.92,27.93,68183.6,27.7836,27.7836,27.7538,27.7638,68183.6
2015-03-20 15:10:00,27.92,27.93,27.91,27.91,200540.0,27.7538,27.7638,27.7439,27.7439,200540.0
2015-03-20 15:15:00,27.91,27.91,27.89,27.9,296799.2,27.7439,27.7439,27.724,27.7339,296799.2
2015-03-20 15:20:00,27.89,27.9,27.88,27.9,132356.4,27.724,27.7339,27.7141,27.7339,132356.4
2015-03-20 15:25:00,27.89,27.9,27.89,27.9,264712.8,27.724,27.7339,27.724,27.7339,264712.8
2015-03-20 15:30:00,27.9,27.91,27.89,27.91,224604.8,27.7339,27.7439,27.724,27.7439,224604.8
2015-03-20 15:35:00,27.9,27.94,27.9,27.94,218588.6,27.7339,27.7737,27.7339,27.7737,218588.6
2015-03-20 15:40:00,27.94,27.94,27.93,27.93,354955.8,27.7737,27.7737,27.7638,27.7638,354955.8
2015-03-20 15:45:00,27.94,27.94,27.92,27.92,298804.6,27.7737,27.7737,27.7538,27.7538,298804.6
2015-03-20 15:50:00,27.92,27.95,27.91,27.91,1115002.4,27.7538,27.7836,27.7439,27.7439,1115002.4
2015-03-20 15:55:00,27.91,27.93,27.89,27.91,2001389.2,27.7439,27.7638,27.724,27.7439,2001389.2
2015-03-23 09:30:00,27.95,27.99,27.9,27.94,1076899.8,27.7836,27.8234,27.7339,27.7737,1076899.8
2015-03-23 09:35:00,27.94,27.94,27.83,27.85,320864.0,27.7737,27.7737,27.6644,27.6842,320864.0
2015-03-23 09:40:00,27.86,27.87,27.83,27.85,463247.4,27.6942,27.7041,27.6644,27.6842,463247.4
2015-03-23 09:45:00,27.84,27.85,27.79,27.8,431161.0,27.6743,27.6842,27.6246,27.6345,431161.0
2015-03-23 09:50:00,27.8,27.8,27.78,27.79,204550.8,27.6345,27.6345,27.6147,27.6246,204550.8
2015-03-23 09:55:00,27.78,27.81,27.77,27.78,230621.0,27.6147,27.6445,27.6047,27.6147,230621.0
2015-03-23 10:00:00,27.78,27.81,27.77,27.78,356961.2,27.6147,27.6445,27.6047,27.6147,356961.2
2015-03-23 10:05:00,27.77,27.8,27.76,27.79,318858.6,27.6047,27.6345,27.5948,27.6246,318858.6
2015-03-23 10:10:00,27.79,27.8,27.77,27.79,192518.4,27.6246,27.6345,27.6047,27.6246,192518.4
2015-03-23 10:15:00,27.79,27.85,27.79,27.84,242653.4,27.6246,27.6842,27.6246,27.6743,242653.4
2015-03-23 10:20:00,27.84,27.85,27.82,27.85,459236.6,27.6743,27.6842,27.6544,27.6842,459236.6
2015-03-23 10:25:00,27.85,27.87,27.85,27.86,368993.6,27.6842,27.7041,27.6842,27.6942,368993.6
2015-03-23 10:30:00,27.85,27.85,27.83,27.85,74199.8,27.6842,27.6842,27.6644,27.6842,74199.8
2015-03-23 10:35:00,27.84,27.84,27.79,27.8,290783.0,27.6743,27.6743,27.6246,27.6345,290783.0
2015-03-23 10:40:00,27.8,27.84,27.8,27.83,100270.0,27.6345,27.6743,27.6345,27.6644,100270.0
2015-03-23 10:45:00,27.84,27.84,27.81,27.83,68183.6,27.6743,27.6743,27.6445,27.6644,68183.6
2015-03-23 10:50:00,27.84,27.84,27.79,27.8,194523.8,27.6743,27.6743,27.6246,27.6345,194523.8
2015-03-23 10:55:00,27.8,27.81,27.77,27.79,146394.2,27.6345,27.6445,27.6047,27.6246,146394.2
2015-03-23 11:00:00,27.79,27.79,27.75,27.78,214577.8,27.6246,27.6246,27.5848,27.6147,214577.8
2015-03-23 11:05:00,27.79,27.79,27.75,27.75,344928.8,27.6246,27.6246,27.5848,27.5848,344928.8
2015-03-23 11:10:00,27.75,27.8,27.72,27.79,397069.2,27.5848,27.6345,27.555,27.6246,397069.2
2015-03-23 11:15:00,27.79,27.81,27.79,27.79,118318.6,27.6246,27.6445,27.6246,27.6246,118318.6
2015-03-23 11:20:00,27.79,27.81,27.79,27.81,128345.6,27.6246,27.6445,27.6246,27.6445,128345.6
2015-03-23 11:25:00,27.81,27.83,27.8,27.81,106286.2,27.6445,27.6644,27.6345,27.6445,106286.2
2015-03-23 11:30:00,27.81,27.87,27.81,27.86,194523.8,27.6445,27.7041,27.6445,27.6942,194523.8
2015-03-23 11:35:00,27.85,27.86,27.83,27.84,300810.0,27.6842,27.6942,27.6644,27.6743,300810.0
2015-03-23 11:40:00,27.84,27.85,27.8,27.8,128345.6,27.6743,27.6842,27.6345,27.6345,128345.6
2015-03-23 11:45:00,27.8,27.83,27.78,27.82,130351.0,27.6345,27.6644,27.6147,27.6544,130351.0
2015-03-23 11:50:00,27.82,27.83,27.8,27.83,74199.8,27.6544,27.6644,27.6345,27.6644,74199.8
2015-03-23 11:55:00,27.82,27.84,27.81,27.83,144388.8,27.6544,27.6743,27.6445,27.6644,144388.8
2015-03-23 12:00:00,27.84,27.84,27.82,27.83,66178.2,27.6743,27.6743,27.6544,27.6644,66178.2
2015-03-23 12:05:00,27.84,27.86,27.84,27.85,196529.2,27.6743,27.6942,27.6743,27.6842,196529.2
2015-03-23 12:10:00,27.85,27.85,27.82,27.83,102275.4,27.6842,27.6842,27.6544,27.6644,102275.4
2015-03-23 12:15:00,27.81,27.85,27.81,27.85,168453.6,27.6445,27.6842,27.6445,27.6842,168453.6
2015-03-23 12:20:00,27.84,27.86,27.83,27.86,128345.6,27.6743,27.6942,27.6644,27.6942,128345.6
2015-03-23 12:25:00,27.85,27.87,27.85,27.86,274739.8,27.6842,27.7041,27.6842,27.6942,274739.8
2015-03-23 12:30:00,27.86,27.9,27.85,27.89,350945.0,27.6942,27.7339,27.6842,27.724,350945.0
2015-03-23 12:35:00,27.88,27.89,27.87,27.87,240648.0,27.7141,27.724,27.7041,27.7041,240648.0
2015-03-23 12:40:00,27.88,27.89,27.87,27.89,174469.8,27.7141,27.724,27.7041,27.724,174469.8
2015-03-23 12:45:00,27.88,27.91,27.88,27.89,98264.6,27.7141,27.7439,27.7141,27.724,98264.6
2015-03-23 12:50:00,27.89,27.92,27.89,27.92,98264.6,27.724,27.7538,27.724,27.7538,98264.6
2015-03-23 12:55:00,27.92,27.93,27.91,27.93,96259.2,27.7538,27.7638,27.7439,27.7638,96259.2
2015-03-23 13:00:00,27.93,27.94,27.92,27.93,260702.0,27.7638,27.7737,27.7538,27.7638,260702.0
2015-03-23 13:05:00,27.94,27.95,27.93,27.95,148399.6,27.7737,27.7836,27.7638,27.7836,148399.6
2015-03-23 13:10:00,27.94,27.94,27.93,27.94,126340.2,27.7737,27.7737,27.7638,27.7737,126340.2
2015-03-23 13:15:00,27.93,27.94,27.93,27.93,118318.6,27.7638,27.7737,27.7638,27.7638,118318.6
2015-03-23 13:20:00,27.94,27.96,27.94,27.96,192518.4,27.7737,27.7936,27.7737,27.7936,192518.4
2015-03-23 13:25:00,27.96,27.96,27.95,27.95,68183.6,27.7936,27.7936,27.7836,27.7836,68183.6
2015-03-23 13:30:00,27.95,27.96,27.95,27.96,198534.6,27.7836,27.7936,27.7836,27.7936,198534.6
2015-03-23 13:35:00,27.96,27.99,27.96,27.99,230621.0,27.7936,27.8234,27.7936,27.8234,230621.0
2015-03-23 13:40:00,27.99,28.01,27.99,28.01,130351.0,27.8234,27.8433,27.8234,27.8433,130351.0
2015-03-23 13:45:00,28.01,28.01,27.99,27.99,126340.2,27.8433,27.8433,27.8234,27.8234,126340.2
2015-03-23 13:50:00,27.99,27.99,27.96,27.96,68183.6,27.8234,27.8234,27.7936,27.7936,68183.6
2015-03-23 13:55:00,27.96,28.0,27.96,27.99,102275.4,27.7936,27.8334,27.7936,27.8234,102275.4
2015-03-23 14:00:00,28.0,28.01,27.99,28.01,132356.4,27.8334,27.8433,27.8234,27.8433,132356.4
2015-03-23 14:05:00,28.01,28.01,28.0,28.01,104280.8,27.8433,27.8433,27.8334,27.8433,104280.8
2015-03-23 14:10:00,28.01,28.03,28.01,28.02,162437.4,27.8433,27.8632,27.8433,27.8532,162437.4
2015-03-23 14:15:00,28.03,28.04,28.02,28.04,128345.6,27.8632,27.8731,27.8532,27.8731,128345.6
2015-03-23 14:20:00,28.04,28.04,28.02,28.03,88237.6,27.8731,27.8731,27.8532,27.8632,88237.6
2015-03-23 14:25:00,28.03,28.04,28.03,28.03,102275.4,27.8632,27.8731,27.8632,27.8632,102275.4
2015-03-23 14:30:00,28.03,28.04,28.01,28.02,326880.2,27.8632,27.8731,27.8433,27.8532,326880.2
2015-03-23 14:35:00,28.01,28.02,28.0,28.01,56151.2,27.8433,27.8532,27.8334,27.8433,56151.2
2015-03-23 14:40:00,28.01,28.01,27.99,28.0,82221.4,27.8433,27.8433,27.8234,27.8334,82221.4
2015-03-23 14:45:00,28.01,28.01,27.97,27.97,92248.4,27.8433,27.8433,27.8035,27.8035,92248.4
2015-03-23 14:50:00,27.96,27.97,27.95,27.96,56151.2,27.7936,27.8035,27.7836,27.7936,56151.2
2015-03-23 14:55:00,27.96,27.98,27.95,27.97,106286.2,27.7936,27.8135,27.7836,27.8035,106286.2
2015-03-23 15:00:00,27.97,27.98,27.96,27.97,90243.0,27.8035,27.8135,27.7936,27.8035,90243.0
2015-03-23 15:05:00,27.97,27.97,27.94,27.95,102275.4,27.8035,27.8035,27.7737,27.7836,102275.4
2015-03-23 15:10:00,27.96,27.96,27.94,27.95,110297.0,27.7936,27.7936,27.7737,27.7836,110297.0
2015-03-23 15:15:00,27.95,27.95,27.93,27.93,194523.8,27.7836,27.7836,27.7638,27.7638,194523.8
2015-03-23 15:20:00,27.94,27.96,27.93,27.96,98264.6,27.7737,27.7936,27.7638,27.7936,98264.6
2015-03-23 15:25:00,27.95,27.96,27.93,27.94,66178.2,27.7836,27.7936,27.7638,27.7737,66178.2
2015-03-23 15:30:00,27.93,27.95,27.92,27.95,100270.0,27.7638,27.7836,27.7538,27.7836,100270.0
2015-03-23 15:35:00,27.95,27.96,27.94,27.95,78210.6,27.7836,27.7936,27.7737,27.7836,78210.6
2015-03-23 15:40:00,27.95,27.96,27.93,27.93,152410.4,27.7836,27.7936,27.7638,27.7638,152410.4
2015-03-23 15:45:00,27.94,27.95,27.94,27.94,132356.4,27.7737,27.7836,27.7737,27.7737,132356.4
2015-03-23 15:50:00,27.94,27.95,27.91,27.91,932511.0,27.7737,27.7836,27.7439,27.7439,932511.0
2015-03-23 15:55:00,27.92,27.92,27.85,27.86,2109680.8,27.7538,27.7538,27.6842,27.6942,2109680.8
2015-03-24 09:30:00,28.05,28.41,27.98,28.34,2167837.4,27.8831,28.2409,27.8135,28.1713,2167837.4
2015-03-24 09:35:00,28.37,28.38,28.3,28.34,1004705.4,28.2011,28.2111,28.1316,28.1713,1004705.4
2015-03-24 09:40:00,28.34,28.38,28.26,28.3,1325569.4,28.1713,28.2111,28.0918,28.1316,1325569.4
2015-03-24 09:45:00,28.29,28.36,28.28,28.34,401080.0,28.1216,28.1912,28.1117,28.1713,401080.0
2015-03-24 09:50:00,28.33,28.4,28.29,28.33,838257.2,28.1614,28.231,28.1216,28.1614,838257.2
2015-03-24 09:55:00,28.34,28.4,28.32,28.38,373004.4,28.1713,28.231,28.1514,28.2111,373004.4
2015-03-24 10:00:00,28.39,28.47,28.38,28.44,1319553.2,28.221,28.3006,28.2111,28.2707,1319553.2
2015-03-24 10:05:00,28.45,28.45,28.38,28.4,677825.2,28.2807,28.2807,28.2111,28.231,677825.2
2015-03-24 10:10:00,28.41,28.41,28.39,28.41,629695.6,28.2409,28.2409,28.221,28.2409,629695.6
2015-03-24 10:15:00,28.41,28.49,28.41,28.45,954570.4,28.2409,28.3204,28.2409,28.2807,954570.4
2015-03-24 10:20:00,28.45,28.47,28.43,28.44,393058.4,28.2807,28.3006,28.2608,28.2707,393058.4
2015-03-24 10:25:00,28.44,28.44,28.39,28.42,643733.4,28.2707,28.2707,28.221,28.2509,643733.4
2015-03-24 10:30:00,28.42,28.44,28.4,28.43,244658.8,28.2509,28.2707,28.231,28.2608,244658.8
2015-03-24 10:35:00,28.44,28.47,28.44,28.46,316853.2,28.2707,28.3006,28.2707,28.2906,316853.2
2015-03-24 10:40:00,28.45,28.48,28.42,28.48,447204.2,28.2807,28.3105,28.2509,28.3105,447204.2
2015-03-24 10:45:00,28.49,28.51,28.47,28.48,445198.8,28.3204,28.3403,28.3006,28.3105,445198.8
2015-03-24 10:50:00,28.48,28.55,28.48,28.54,497339.2,28.3105,28.3801,28.3105,28.3701,497339.2
2015-03-24 10:55:00,28.54,28.58,28.53,28.57,551485.0,28.3701,28.4099,28.3602,28.4,551485.0
2015-03-24 11:00:00,28.57,28.58,28.49,28.5,579560.6,28.4,28.4099,28.3204,28.3304,579560.6
2015-03-24 11:05:00,28.51,28.56,28.5,28.54,122329.4,28.3403,28.39,28.3304,28.3701,122329.4
2015-03-24 11:10:00,28.54,28.56,28.53,28.54,160432.0,28.3701,28.39,28.3602,28.3701,160432.0
2015-03-24 11:15:00,28.56,28.59,28.55,28.55,226610.2,28.39,28.4198,28.3801,28.3801,226610.2
2015-03-24 11:20:00,28.55,28.56,28.53,28.55,162437.4,28.3801,28.39,28.3602,28.3801,162437.4
2015-03-24 11:25:00,28.56,28.59,28.55,28.58,545468.8,28.39,28.4198,28.3801,28.4099,545468.8
2015-03-24 11:30:00,28.58,28.59,28.57,28.58,272734.4,28.4099,28.4198,28.4,28.4099,272734.4
2015-03-24 11:35:00,28.58,28.6,28.57,28.6,362977.4,28.4099,28.4298,28.4,28.4298,362977.4
2015-03-24 11:40:00,28.6,28.62,28.59,28.6,298804.6,28.4298,28.4497,28.4198,28.4298,298804.6
2015-03-24 11:45:00,28.61,28.61,28.59,28.6,477285.2,28.4397,28.4397,28.4198,28.4298,477285.2
2015-03-24 11:50:00,28.61,28.63,28.61,28.63,657771.2,28.4397,28.4596,28.4397,28.4596,657771.2
2015-03-24 11:55:00,28.63,28.64,28.61,28.61,280756.0,28.4596,28.4695,28.4397,28.4397,280756.0
2015-03-24 12:00:00,28.61,28.62,28.6,28.62,168453.6,28.4397,28.4497,28.4298,28.4497,168453.6
2015-03-24 12:05:00,28.62,28.65,28.61,28.62,248669.6,28.4497,28.4795,28.4397,28.4497,248669.6
2015-03-24 12:10:00,28.62,28.65,28.62,28.64,152410.4,28.4497,28.4795,28.4497,28.4695,152410.4
2015-03-24 12:15:00,28.64,28.65,28.62,28.64,210567.0,28.4695,28.4795,28.4497,28.4695,210567.0
2015-03-24 12:20:00,28.64,28.64,28.62,28.63,204550.8,28.4695,28.4695,28.4497,28.4596,204550.8
2015-03-24 12:25:00,28.63,28.63,28.57,28.57,631701.0,28.4596,28.4596,28.4,28.4,631701.0
2015-03-24 12:30:00,28.56,28.57,28.51,28.53,433166.4,28.39,28.4,28.3403,28.3602,433166.4
2015-03-24 12:35:00,28.54,28.57,28.51,28.56,162437.4,28.3701,28.4,28.3403,28.39,162437.4
2015-03-24 12:40:00,28.56,28.56,28.52,28.53,182491.4,28.39,28.39,28.3503,28.3602,182491.4
2015-03-24 12:45:00,28.54,28.54,28.51,28.52,110297.0,28.3701,28.3701,28.3403,28.3503,110297.0
2015-03-24 12:50:00,28.5,28.51,28.47,28.5,368993.6,28.3304,28.3403,28.3006,28.3304,368993.6
2015-03-24 12:55:00,28.52,28.57,28.52,28.57,240648.0,28.3503,28.4,28.3503,28.4,240648.0
2015-03-24 13:00:00,28.56,28.57,28.55,28.56,90243.0,28.39,28.4,28.3801,28.39,90243.0
2015-03-24 13:05:00,28.56,28.56,28.54,28.55,176475.2,28.39,28.39,28.3701,28.3801,176475.2
2015-03-24 13:10:00,28.55,28.56,28.52,28.56,122329.4,28.3801,28.39,28.3503,28.39,122329.4
2015-03-24 13:15:00,28.56,28.6,28.55,28.58,258696.6,28.39,28.4298,28.3801,28.4099,258696.6
2015-03-24 13:20:00,28.57,28.58,28.56,28.58,134361.8,28.4,28.4099,28.39,28.4099,134361.8
2015-03-24 13:25:00,28.57,28.58,28.46,28.46,290783.0,28.4,28.4099,28.2906,28.2906,290783.0
2015-03-24 13:30:00,28.46,28.48,28.45,28.46,328885.6,28.2906,28.3105,28.2807,28.2906,328885.6
2015-03-24 13:35:00,28.46,28.52,28.46,28.51,152410.4,28.2906,28.3503,28.2906,28.3403,152410.4
2015-03-24 13:40:00,28.5,28.52,28.5,28.51,172464.4,28.3304,28.3503,28.3304,28.3403,172464.4
2015-03-24 13:45:00,28.52,28.52,28.49,28.5,164442.8,28.3503,28.3503,28.3204,28.3304,164442.8
2015-03-24 13:50:00,28.51,28.54,28.51,28.53,188507.6,28.3403,28.3701,28.3403,28.3602,188507.6
2015-03-24 13:55:00,28.54,28.57,28.54,28.55,214577.8,28.3701,28.4,28.3701,28.3801,214577.8
2015-03-24 14:00:00,28.55,28.55,28.52,28.53,186502.2,28.3801,28.3801,28.3503,28.3602,186502.2
2015-03-24 14:05:00,28.52,28.54,28.51,28.53,176475.2,28.3503,28.3701,28.3403,28.3602,176475.2
2015-03-24 14:10:00,28.53,28.53,28.51,28.51,208561.6,28.3602,28.3602,28.3403,28.3403,208561.6
2015-03-24 14:15:00,28.51,28.51,28.47,28.47,164442.8,28.3403,28.3403,28.3006,28.3006,164442.8
2015-03-24 14:20:00,28.47,28.49,28.45,28.48,202545.4,28.3006,28.3204,28.2807,28.3105,202545.4
2015-03-24 14:25:00,28.48,28.48,28.45,28.47,82221.4,28.3105,28.3105,28.2807,28.3006,82221.4
2015-03-24 14:30:00,28.46,28.46,28.42,28.44,232626.4,28.2906,28.2906,28.2509,28.2707,232626.4
2015-03-24 14:35:00,28.45,28.47,28.43,28.44,246664.2,28.2807,28.3006,28.2608,28.2707,246664.2
2015-03-24 14:40:00,28.46,28.46,28.43,28.45,94253.8,28.2906,28.2906,28.2608,28.2807,94253.8
2015-03-24 14:45:00,28.44,28.48,28.44,28.46,132356.4,28.2707,28.3105,28.2707,28.2906,132356.4
2015-03-24 14:50:00,28.46,28.48,28.46,28.47,86232.2,28.2906,28.3105,28.2906,28.3006,86232.2
2015-03-24 14:55:00,28.47,28.5,28.46,28.49,150405.0,28.3006,28.3304,28.2906,28.3204,150405.0
2015-03-24 15:00:00,28.5,28.5,28.47,28.48,158426.6,28.3304,28.3304,28.3006,28.3105,158426.6
2015-03-24 15:05:00,28.48,28.52,28.48,28.5,334901.8,28.3105,28.3503,28.3105,28.3304,334901.8
2015-03-24 15:10:00,28.5,28.51,28.49,28.5,170459.0,28.3304,28.3403,28.3204,28.3304,170459.0
2015-03-24 15:15:00,28.5,28.52,28.5,28.5,527420.2,28.3304,28.3503,28.3304,28.3304,527420.2
2015-03-24 15:20:00,28.49,28.5,28.45,28.46,531431.0,28.3204,28.3304,28.2807,28.2906,531431.0
2015-03-24 15:25:00,28.47,28.47,28.45,28.45,164442.8,28.3006,28.3006,28.2807,28.2807,164442.8
2015-03-24 15:30:00,28.45,28.5,28.45,28.49,421134.0,28.2807,28.3304,28.2807,28.3204,421134.0
2015-03-24 15:35:00,28.5,28.53,28.49,28.5,405090.8,28.3304,28.3602,28.3204,28.3304,405090.8
2015-03-24 15:40:00,28.5,28.52,28.47,28.48,308831.6,28.3304,28.3503,28.3006,28.3105,308831.6
2015-03-24 15:45:00,28.48,28.5,28.47,28.48,443193.4,28.3105,28.3304,28.3006,28.3105,443193.4
2015-03-24 15:50:00,28.47,28.47,28.4,28.43,792133.0,28.3006,28.3006,28.231,28.2608,792133.0
2015-03-24 15:55:00,28.43,28.47,28.43,28.43,1259391.2,28.2608,28.3006,28.2608,28.2608,1259391.2
2015-03-25 09:30:00,28.45,28.54,28.27,28.27,1339607.2,28.2807,28.3701,28.1017,28.1017,1339607.2
2015-03-25 09:35:00,28.32,28.34,28.24,28.31,304820.8,28.1514,28.1713,28.0719,28.1415,304820.8
2015-03-25 09:40:00,28.31,28.34,28.27,28.28,294793.8,28.1415,28.1713,28.1017,28.1117,294793.8
2015-03-25 09:45:00,28.29,28.33,28.25,28.31,441188.0,28.1216,28.1614,28.0819,28.1415,441188.0
2015-03-25 09:50:00,28.29,28.3,28.27,28.28,358966.6,28.1216,28.1316,28.1017,28.1117,358966.6
2015-03-25 09:55:00,28.28,28.32,28.27,28.3,148399.6,28.1117,28.1514,28.1017,28.1316,148399.6
2015-03-25 10:00:00,28.3,28.31,28.26,28.28,230621.0,28.1316,28.1415,28.0918,28.1117,230621.0
2015-03-25 10:05:00,28.27,28.34,28.27,28.32,224604.8,28.1017,28.1713,28.1017,28.1514,224604.8
2015-03-25 10:10:00,28.32,28.39,28.31,28.36,455225.8,28.1514,28.221,28.1415,28.1912,455225.8
2015-03-25 10:15:00,28.37,28.46,28.35,28.45,377015.2,28.2011,28.2906,28.1813,28.2807,377015.2
2015-03-25 10:20:00,28.45,28.52,28.45,28.52,395063.8,28.2807,28.3503,28.2807,28.3503,395063.8
2015-03-25 10:25:00,28.52,28.52,28.44,28.45,322869.4,28.3503,28.3503,28.2707,28.2807,322869.4
2015-03-25 10:30:00,28.44,28.47,28.44,28.44,220594.0,28.2707,28.3006,28.2707,28.2707,220594.0
2015-03-25 10:35:00,28.43,28.44,28.34,28.36,148399.6,28.2608,28.2707,28.1713,28.1912,148399.6
2015-03-25 10:40:00,28.34,28.36,28.3,28.33,326880.2,28.1713,28.1912,28.1316,28.1614,326880.2
2015-03-25 10:45:00,28.32,28.34,28.3,28.34,503355.4,28.1514,28.1713,28.1316,28.1713,503355.4
2015-03-25 10:50:00,28.35,28.44,28.35,28.43,439182.6,28.1813,28.2707,28.1813,28.2608,439182.6
2015-03-25 10:55:00,28.43,28.51,28.42,28.51,499344.6,28.2608,28.3403,28.2509,28.3403,499344.6
2015-03-25 11:00:00,28.5,28.51,28.43,28.44,158426.6,28.3304,28.3403,28.2608,28.2707,158426.6
2015-03-25 11:05:00,28.43,28.43,28.37,28.37,114307.8,28.2608,28.2608,28.2011,28.2011,114307.8
2015-03-25 11:10:00,28.37,28.37,28.35,28.36,90243.0,28.2011,28.2011,28.1813,28.1912,90243.0
2015-03-25 11:15:00,28.36,28.37,28.33,28.34,196529.2,28.1912,28.2011,28.1614,28.1713,196529.2
2015-03-25 11:20:00,28.33,28.33,28.27,28.27,178480.6,28.1614,28.1614,28.1017,28.1017,178480.6
2015-03-25 11:25:00,28.27,28.33,28.27,28.29,128345.6,28.1017,28.1614,28.1017,28.1216,128345.6
2015-03-25 11:30:00,28.3,28.3,28.2,28.2,366988.2,28.1316,28.1316,28.0322,28.0322,366988.2
2015-03-25 11:35:00,28.2,28.2,28.13,28.15,340918.0,28.0322,28.0322,27.9626,27.9825,340918.0
2015-03-25 11:40:00,28.13,28.15,28.1,28.14,342923.4,27.9626,27.9825,27.9328,27.9725,342923.4
2015-03-25 11:45:00,28.15,28.19,28.12,28.17,282761.4,27.9825,28.0222,27.9526,28.0023,282761.4
2015-03-25 11:50:00,28.17,28.19,28.14,28.15,234631.8,28.0023,28.0222,27.9725,27.9825,234631.8
2015-03-25 11:55:00,28.15,28.2,28.14,28.18,290783.0,27.9825,28.0322,27.9725,28.0123,290783.0
2015-03-25 12:00:00,28.18,28.18,28.12,28.15,158426.6,28.0123,28.0123,27.9526,27.9825,158426.6
2015-03-25 12:05:00,28.15,28.18,28.15,28.17,168453.6,27.9825,28.0123,27.9825,28.0023,168453.6
2015-03-25 12:10:00,28.16,28.16,28.12,28.13,262707.4,27.9924,27.9924,27.9526,27.9626,262707.4
2015-03-25 12:15:00,28.13,28.13,28.04,28.05,328885.6,27.9626,27.9626,27.8731,27.8831,328885.6
2015-03-25 12:20:00,28.07,28.08,28.01,28.02,356961.2,27.9029,27.9129,27.8433,27.8532,356961.2
2015-03-25 12:25:00,28.02,28.06,28.0,28.05,278750.6,27.8532,27.893,27.8334,27.8831,278750.6
2015-03-25 12:30:00,28.04,28.07,28.03,28.06,202545.4,27.8731,27.9029,27.8632,27.893,202545.4
2015-03-25 12:35:00,28.06,28.08,28.04,28.07,80216.0,27.893,27.9129,27.8731,27.9029,80216.0
2015-03-25 12:40:00,28.07,28.07,28.03,28.04,212572.4,27.9029,27.9029,27.8632,27.8731,212572.4
2015-03-25 12:45:00,28.03,28.08,28.03,28.06,144388.8,27.8632,27.9129,27.8632,27.893,144388.8
2015-03-25 12:50:00,28.06,28.08,28.05,28.07,98264.6,27.893,27.9129,27.8831,27.9029,98264.6
2015-03-25 12:55:00,28.06,28.15,28.06,28.14,188507.6,27.893,27.9825,27.893,27.9725,188507.6
2015-03-25 13:00:00,28.14,28.15,28.12,28.14,118318.6,27.9725,27.9825,27.9526,27.9725,118318.6
2015-03-25 13:05:00,28.14,28.15,28.12,28.14,282761.4,27.9725,27.9825,27.9526,27.9725,282761.4
2015-03-25 13:10:00,28.13,28.14,28.06,28.08,232626.4,27.9626,27.9725,27.893,27.9129,232626.4
2015-03-25 13:15:00,28.09,28.1,28.07,28.09,78210.6,27.9228,27.9328,27.9029,27.9228,78210.6
2015-03-25 13:20:00,28.09,28.09,28.05,28.07,82221.4,27.9228,27.9228,27.8831,27.9029,82221.4
2015-03-25 13:25:00,28.07,28.12,28.07,28.11,184496.8,27.9029,27.9526,27.9029,27.9427,184496.8
2015-03-25 13:30:00,28.09,28.11,28.08,28.08,88237.6,27.9228,27.9427,27.9129,27.9129,88237.6
2015-03-25 13:35:00,28.07,28.08,28.03,28.07,204550.8,27.9029,27.9129,27.8632,27.9029,204550.8
2015-03-25 13:40:00,28.07,28.13,28.07,28.13,224604.8,27.9029,27.9626,27.9029,27.9626,224604.8
2015-03-25 13:45:00,28.12,28.16,28.11,28.15,134361.8,27.9526,27.9924,27.9427,27.9825,134361.8
2015-03-25 13:50:00,28.15,28.17,28.13,28.14,124334.8,27.9825,28.0023,27.9626,27.9725,124334.8
2015-03-25 13:55:00,28.15,28.15,28.11,28.11,60162.0,27.9825,27.9825,27.9427,27.9427,60162.0
2015-03-25 14:00:00,28.1,28.11,28.08,28.11,130351.0,27.9328,27.9427,27.9129,27.9427,130351.0
2015-03-25 14:05:00,28.1,28.13,28.06,28.06,202545.4,27.9328,27.9626,27.893,27.893,202545.4
2015-03-25 14:10:00,28.06,28.08,28.03,28.03,78210.6,27.893,27.9129,27.8632,27.8632,78210.6
2015-03-25 14:15:00,28.03,28.08,28.02,28.07,140378.0,27.8632,27.9129,27.8532,27.9029,140378.0
2015-03-25 14:20:00,28.07,28.16,28.07,28.16,505360.8,27.9029,27.9924,27.9029,27.9924,505360.8
2015-03-25 14:25:00,28.15,28.17,28.14,28.15,92248.4,27.9825,28.0023,27.9725,27.9825,92248.4
2015-03-25 14:30:00,28.15,28.15,28.09,28.11,90243.0,27.9825,27.9825,27.9228,27.9427,90243.0
2015-03-25 14:35:00,28.11,28.11,28.06,28.06,204550.8,27.9427,27.9427,27.893,27.893,204550.8
2015-03-25 14:40:00,28.04,28.05,28.03,28.05,162437.4,27.8731,27.8831,27.8632,27.8831,162437.4
2015-03-25 14:45:00,28.04,28.07,28.02,28.07,210567.0,27.8731,27.9029,27.8532,27.9029,210567.0
2015-03-25 14:50:00,28.07,28.11,28.06,28.09,150405.0,27.9029,27.9427,27.893,27.9228,150405.0
2015-03-25 14:55:00,28.09,28.1,28.04,28.04,98264.6,27.9228,27.9328,27.8731,27.8731,98264.6
2015-03-25 15:00:00,28.06,28.06,28.01,28.03,198534.6,27.893,27.893,27.8433,27.8632,198534.6
2015-03-25 15:05:00,28.03,28.04,28.0,28.03,242653.4,27.8632,27.8731,27.8334,27.8632,242653.4
2015-03-25 15:10:00,28.02,28.08,28.02,28.08,242653.4,27.8532,27.9129,27.8532,27.9129,242653.4
2015-03-25 15:15:00,28.08,28.09,28.04,28.05,312842.4,27.9129,27.9228,27.8731,27.8831,312842.4
2015-03-25 15:20:00,28.05,28.05,28.01,28.04,80216.0,27.8831,27.8831,27.8433,27.8731,80216.0
2015-03-25 15:25:00,28.02,28.02,27.97,27.99,218588.6,27.8532,27.8532,27.8035,27.8234,218588.6
2015-03-25 15:30:00,27.99,28.0,27.96,27.97,224604.8,27.8234,27.8334,27.7936,27.8035,224604.8
2015-03-25 15:35:00,27.97,27.99,27.97,27.98,260702.0,27.8035,27.8234,27.8035,27.8135,260702.0
2015-03-25 15:40:00,27.98,27.98,27.94,27.97,435171.8,27.8135,27.8135,27.7737,27.8035,435171.8
2015-03-25 15:45:00,27.96,27.96,27.9,27.93,499344.6,27.7936,27.7936,27.7339,27.7638,499344.6
2015-03-25 15:50:00,27.93,27.93,27.87,27.88,894408.4,27.7638,27.7638,27.7041,27.7141,894408.4
2015-03-25 15:55:00,27.87,27.92,27.86,27.86,1798843.8,27.7041,27.7538,27.6942,27.6942,1798843.8
2015-03-26 09:30:00,27.8,27.81,27.64,27.66,1277439.8,27.6345,27.6445,27.4755,27.4954,1277439.8
2015-03-26 09:35:00,27.66,27.71,27.62,27.68,461242.0,27.4954,27.5451,27.4556,27.5153,461242.0
2015-03-26 09:40:00,27.67,27.74,27.66,27.72,395063.8,27.5053,27.5749,27.4954,27.555,395063.8
2015-03-26 09:45:00,27.72,27.81,27.7,27.8,407096.2,27.555,27.6445,27.5351,27.6345,407096.2
2015-03-26 09:50:00,27.8,27.83,27.71,27.72,477285.2,27.6345,27.6644,27.5451,27.555,477285.2
2015-03-26 09:55:00,27.71,27.71,27.55,27.55,699884.6,27.5451,27.5451,27.386,27.386,699884.6
2015-03-26 10:00:00,27.56,27.62,27.55,27.6,415117.8,27.396,27.4556,27.386,27.4357,415117.8
2015-03-26 10:05:00,27.58,27.6,27.52,27.52,373004.4,27.4159,27.4357,27.3562,27.3562,373004.4
2015-03-26 10:10:00,27.52,27.54,27.49,27.51,316853.2,27.3562,27.3761,27.3264,27.3463,316853.2
2015-03-26 10:15:00,27.51,27.52,27.46,27.51,348939.6,27.3463,27.3562,27.2966,27.3463,348939.6
2015-03-26 10:20:00,27.51,27.62,27.51,27.61,569533.6,27.3463,27.4556,27.3463,27.4457,569533.6
2015-03-26 10:25:00,27.61,27.68,27.61,27.63,232626.4,27.4457,27.5153,27.4457,27.4656,232626.4
2015-03-26 10:30:00,27.63,27.64,27.61,27.61,362977.4,27.4656,27.4755,27.4457,27.4457,362977.4
2015-03-26 10:35:00,27.61,27.69,27.61,27.64,324874.8,27.4457,27.5252,27.4457,27.4755,324874.8
2015-03-26 10:40:00,27.64,27.69,27.64,27.69,342923.4,27.4755,27.5252,27.4755,27.5252,342923.4
2015-03-26 10:45:00,27.68,27.69,27.65,27.69,589587.6,27.5153,27.5252,27.4854,27.5252,589587.6
2015-03-26 10:50:00,27.69,27.69,27.63,27.63,226610.2,27.5252,27.5252,27.4656,27.4656,226610.2
2015-03-26 10:55:00,27.63,27.74,27.63,27.74,306826.2,27.4656,27.5749,27.4656,27.5749,306826.2
2015-03-26 11:00:00,27.73,27.78,27.72,27.78,469263.6,27.565,27.6147,27.555,27.6147,469263.6
2015-03-26 11:05:00,27.78,27.81,27.77,27.81,238642.6,27.6147,27.6445,27.6047,27.6445,238642.6
2015-03-26 11:10:00,27.8,27.8,27.72,27.73,96259.2,27.6345,27.6345,27.555,27.565,96259.2
2015-03-26 11:15:00,27.73,27.75,27.71,27.71,184496.8,27.565,27.5848,27.5451,27.5451,184496.8
2015-03-26 11:20:00,27.71,27.71,27.68,27.71,150405.0,27.5451,27.5451,27.5153,27.5451,150405.0
2015-03-26 11:25:00,27.71,27.73,27.67,27.71,300810.0,27.5451,27.565,27.5053,27.5451,300810.0
2015-03-26 11:30:00,27.71,27.77,27.7,27.76,198534.6,27.5451,27.6047,27.5351,27.5948,198534.6
2015-03-26 11:35:00,27.77,27.84,27.74,27.83,244658.8,27.6047,27.6743,27.5749,27.6644,244658.8
2015-03-26 11:40:00,27.83,27.87,27.83,27.83,226610.2,27.6644,27.7041,27.6644,27.6644,226610.2
2015-03-26 11:45:00,27.83,27.83,27.8,27.82,162437.4,27.6644,27.6644,27.6345,27.6544,162437.4
2015-03-26 11:50:00,27.82,27.83,27.78,27.82,170459.0,27.6544,27.6644,27.6147,27.6544,170459.0
2015-03-26 11:55:00,27.81,27.83,27.79,27.82,146394.2,27.6445,27.6644,27.6246,27.6544,146394.2
2015-03-26 12:00:00,27.82,27.83,27.78,27.79,310837.0,27.6544,27.6644,27.6147,27.6246,310837.0
2015-03-26 12:05:00,27.79,27.79,27.71,27.74,164442.8,27.6246,27.6246,27.5451,27.5749,164442.8
2015-03-26 12:10:00,27.73,27.74,27.7,27.72,389047.6,27.565,27.5749,27.5351,27.555,389047.6
2015-03-26 12:15:00,27.73,27.74,27.71,27.74,152410.4,27.565,27.5749,27.5451,27.5749,152410.4
2015-03-26 12:20:00,27.73,27.74,27.66,27.66,198534.6,27.565,27.5749,27.4954,27.4954,198534.6
2015-03-26 12:25:00,27.67,27.69,27.66,27.66,106286.2,27.5053,27.5252,27.4954,27.4954,106286.2
2015-03-26 12:30:00,27.67,27.68,27.65,27.68,244658.8,27.5053,27.5153,27.4854,27.5153,244658.8
2015-03-26 12:35:00,27.68,27.68,27.66,27.66,232626.4,27.5153,27.5153,27.4954,27.4954,232626.4
2015-03-26 12:40:00,27.66,27.66,27.59,27.61,210567.0,27.4954,27.4954,27.4258,27.4457,210567.0
2015-03-26 12:45:00,27.61,27.65,27.61,27.65,106286.2,27.4457,27.4854,27.4457,27.4854,106286.2
2015-03-26 12:50:00,27.64,27.71,27.64,27.71,170459.0,27.4755,27.5451,27.4755,27.5451,170459.0
2015-03-26 12:55:00,27.7,27.71,27.67,27.68,186502.2,27.5351,27.5451,27.5053,27.5153,186502.2
2015-03-26 13:00:00,27.69,27.69,27.61,27.62,176475.2,27.5252,27.5252,27.4457,27.4556,176475.2
2015-03-26 13:05:00,27.62,27.66,27.61,27.65,104280.8,27.4556,27.4954,27.4457,27.4854,104280.8
2015-03-26 13:10:00,27.65,27.66,27.59,27.59,200540.0,27.4854,27.4954,27.4258,27.4258,200540.0
2015-03-26 13:15:00,27.59,27.63,27.59,27.62,134361.8,27.4258,27.4656,27.4258,27.4556,134361.8
2015-03-26 13:20:00,27.62,27.62,27.57,27.6,124334.8,27.4556,27.4556,27.4059,27.4357,124334.8
2015-03-26 13:25:00,27.59,27.65,27.59,27.65,28075.6,27.4258,27.4854,27.4258,27.4854,28075.6
2015-03-26 13:30:00,27.65,27.7,27.64,27.69,92248.4,27.4854,27.5351,27.4755,27.5252,92248.4
2015-03-26 13:35:00,27.68,27.72,27.68,27.69,415117.8,27.5153,27.555,27.5153,27.5252,415117.8
2015-03-26 13:40:00,27.7,27.74,27.69,27.74,174469.8,27.5351,27.5749,27.5252,27.5749,174469.8
2015-03-26 13:45:00,27.74,27.76,27.73,27.74,164442.8,27.5749,27.5948,27.565,27.5749,164442.8
2015-03-26 13:50:00,27.74,27.76,27.72,27.75,60162.0,27.5749,27.5948,27.555,27.5848,60162.0
2015-03-26 13:55:00,27.76,27.77,27.71,27.71,314847.8,27.5948,27.6047,27.5451,27.5451,314847.8
2015-03-26 14:00:00,27.72,27.73,27.71,27.72,46124.2,27.555,27.565,27.5451,27.555,46124.2
2015-03-26 14:05:00,27.7,27.7,27.68,27.68,48129.6,27.5351,27.5351,27.5153,27.5153,48129.6
2015-03-26 14:10:00,27.69,27.71,27.67,27.68,182491.4,27.5252,27.5451,27.5053,27.5153,182491.4
2015-03-26 14:15:00,27.69,27.73,27.69,27.73,66178.2,27.5252,27.565,27.5252,27.565,66178.2
2015-03-26 14:20:00,27.72,27.73,27.71,27.71,48129.6,27.555,27.565,27.5451,27.5451,48129.6
2015-03-26 14:25:00,27.71,27.73,27.69,27.7,106286.2,27.5451,27.565,27.5252,27.5351,106286.2
2015-03-26 14:30:00,27.7,27.75,27.68,27.74,174469.8,27.5351,27.5848,27.5153,27.5749,174469.8
2015-03-26 14:35:00,27.74,27.78,27.72,27.77,62167.4,27.5749,27.6147,27.555,27.6047,62167.4
2015-03-26 14:40:00,27.77,27.81,27.77,27.81,86232.2,27.6047,27.6445,27.6047,27.6445,86232.2
2015-03-26 14:45:00,27.79,27.81,27.73,27.73,48129.6,27.6246,27.6445,27.565,27.565,48129.6
2015-03-26 14:50:00,27.73,27.77,27.72,27.77,196529.2,27.565,27.6047,27.555,27.6047,196529.2
2015-03-26 14:55:00,27.77,27.8,27.74,27.75,114307.8,27.6047,27.6345,27.5749,27.5848,114307.8
2015-03-26 15:00:00,27.73,27.73,27.7,27.7,100270.0,27.565,27.565,27.5351,27.5351,100270.0
2015-03-26 15:05:00,27.7,27.74,27.69,27.74,78210.6,27.5351,27.5749,27.5252,27.5749,78210.6
2015-03-26 15:10:00,27.74,27.75,27.72,27.72,136367.2,27.5749,27.5848,27.555,27.555,136367.2
2015-03-26 15:15:00,27.73,27.74,27.72,27.73,110297.0,27.565,27.5749,27.555,27.565,110297.0
2015-03-26 15:20:00,27.74,27.76,27.71,27.73,150405.0,27.5749,27.5948,27.5451,27.565,150405.0
2015-03-26 15:25:00,27.74,27.76,27.73,27.76,84226.8,27.5749,27.5948,27.565,27.5948,84226.8
2015-03-26 15:30:00,27.76,27.76,27.73,27.75,188507.6,27.5948,27.5948,27.565,27.5848,188507.6
2015-03-26 15:35:00,27.75,27.78,27.73,27.73,208561.6,27.5848,27.6147,27.565,27.565,208561.6
2015-03-26 15:40:00,27.73,27.73,27.7,27.71,184496.8,27.565,27.565,27.5351,27.5451,184496.8
2015-03-26 15:45:00,27.71,27.74,27.7,27.73,242653.4,27.5451,27.5749,27.5351,27.565,242653.4
2015-03-26 15:50:00,27.72,27.74,27.7,27.72,399074.6,27.555,27.5749,27.5351,27.555,399074.6
2015-03-26 15:55:00,27.71,27.71,27.67,27.68,820208.6,27.5451,27.5451,27.5053,27.5153,820208.6
2015-03-27 09:30:00,27.57,27.65,27.55,27.62,872349.0,27.4059,27.4854,27.386,27.4556,872349.0
2015-03-27 09:35:00,27.63,27.69,27.53,27.53,473274.4,27.4656,27.5252,27.3661,27.3661,473274.4
2015-03-27 09:40:00,27.54,27.57,27.51,27.53,591593.0,27.3761,27.4059,27.3463,27.3661,591593.0
2015-03-27 09:45:00,27.55,27.59,27.53,27.56,272734.4,27.386,27.4258,27.3661,27.396,272734.4
2015-03-27 09:50:00,27.57,27.6,27.54,27.6,356961.2,27.4059,27.4357,27.3761,27.4357,356961.2
2015-03-27 09:55:00,27.59,27.61,27.57,27.6,242653.4,27.4258,27.4457,27.4059,27.4357,242653.4
2015-03-27 10:00:00,27.6,27.61,27.57,27.58,246664.2,27.4357,27.4457,27.4059,27.4159,246664.2
2015-03-27 10:05:00,27.59,27.61,27.57,27.61,206556.2,27.4258,27.4457,27.4059,27.4457,206556.2
2015-03-27 10:10:00,27.61,27.61,27.48,27.5,549479.6,27.4457,27.4457,27.3164,27.3363,549479.6
2015-03-27 10:15:00,27.5,27.51,27.43,27.47,645738.8,27.3363,27.3463,27.2667,27.3065,645738.8
2015-03-27 10:20:00,27.47,27.47,27.41,27.43,922484.0,27.3065,27.3065,27.2469,27.2667,922484.0
2015-03-27 10:25:00,27.44,27.47,27.4,27.45,649749.6,27.2767,27.3065,27.2369,27.2866,649749.6
2015-03-27 10:30:00,27.45,27.46,27.38,27.38,354955.8,27.2866,27.2966,27.217,27.217,354955.8
2015-03-27 10:35:00,27.38,27.44,27.36,27.43,515387.8,27.217,27.2767,27.1972,27.2667,515387.8
2015-03-27 10:40:00,27.43,27.46,27.42,27.44,407096.2,27.2667,27.2966,27.2568,27.2767,407096.2
2015-03-27 10:45:00,27.44,27.45,27.42,27.44,234631.8,27.2767,27.2866,27.2568,27.2767,234631.8
2015-03-27 10:50:00,27.44,27.49,27.43,27.47,527420.2,27.2767,27.3264,27.2667,27.3065,527420.2
2015-03-27 10:55:00,27.48,27.51,27.47,27.51,180486.0,27.3164,27.3463,27.3065,27.3463,180486.0
2015-03-27 11:00:00,27.49,27.51,27.46,27.47,397069.2,27.3264,27.3463,27.2966,27.3065,397069.2
2015-03-27 11:05:00,27.47,27.49,27.46,27.48,76205.2,27.3065,27.3264,27.2966,27.3164,76205.2
2015-03-27 11:10:00,27.49,27.52,27.47,27.51,226610.2,27.3264,27.3562,27.3065,27.3463,226610.2
2015-03-27 11:15:00,27.5,27.54,27.5,27.5,264712.8,27.3363,27.3761,27.3363,27.3363,264712.8
2015-03-27 11:20:00,27.5,27.5,27.49,27.5,254685.8,27.3363,27.3363,27.3264,27.3363,254685.8
2015-03-27 11:25:00,27.49,27.5,27.47,27.48,266718.2,27.3264,27.3363,27.3065,27.3164,266718.2
2015-03-27 11:30:00,27.48,27.49,27.43,27.45,280756.0,27.3164,27.3264,27.2667,27.2866,280756.0
2015-03-27 11:35:00,27.44,27.47,27.43,27.47,202545.4,27.2767,27.3065,27.2667,27.3065,202545.4
2015-03-27 11:40:00,27.46,27.47,27.44,27.45,419128.6,27.2966,27.3065,27.2767,27.2866,419128.6
2015-03-27 11:45:00,27.45,27.47,27.44,27.47,581566.0,27.2866,27.3065,27.2767,27.3065,581566.0
2015-03-27 11:50:00,27.47,27.48,27.43,27.44,754030.4,27.3065,27.3164,27.2667,27.2767,754030.4
2015-03-27 11:55:00,27.44,27.45,27.42,27.45,216583.2,27.2767,27.2866,27.2568,27.2866,216583.2
2015-03-27 12:00:00,27.45,27.45,27.41,27.43,467258.2,27.2866,27.2866,27.2469,27.2667,467258.2
2015-03-27 12:05:00,27.42,27.43,27.4,27.4,214577.8,27.2568,27.2667,27.2369,27.2369,214577.8
2015-03-27 12:10:00,27.41,27.43,27.4,27.43,298804.6,27.2469,27.2667,27.2369,27.2667,298804.6
2015-03-27 12:15:00,27.43,27.44,27.4,27.4,210567.0,27.2667,27.2767,27.2369,27.2369,210567.0
2015-03-27 12:20:00,27.4,27.42,27.39,27.39,162437.4,27.2369,27.2568,27.227,27.227,162437.4
2015-03-27 12:25:00,27.39,27.4,27.34,27.36,423139.4,27.227,27.2369,27.1773,27.1972,423139.4
2015-03-27 12:30:00,27.36,27.43,27.36,27.4,770073.6,27.1972,27.2667,27.1972,27.2369,770073.6
2015-03-27 12:35:00,27.41,27.44,27.39,27.43,330891.0,27.2469,27.2767,27.227,27.2667,330891.0
2015-03-27 12:40:00,27.43,27.46,27.43,27.45,304820.8,27.2667,27.2966,27.2667,27.2866,304820.8
2015-03-27 12:45:00,27.44,27.44,27.4,27.43,118318.6,27.2767,27.2767,27.2369,27.2667,118318.6
2015-03-27 12:50:00,27.43,27.46,27.43,27.46,96259.2,27.2667,27.2966,27.2667,27.2966,96259.2
2015-03-27 12:55:00,27.45,27.46,27.44,27.45,100270.0,27.2866,27.2966,27.2767,27.2866,100270.0
2015-03-27 13:00:00,27.45,27.46,27.44,27.46,457231.2,27.2866,27.2966,27.2767,27.2966,457231.2
2015-03-27 13:05:00,27.46,27.46,27.43,27.45,122329.4,27.2966,27.2966,27.2667,27.2866,122329.4
2015-03-27 13:10:00,27.45,27.46,27.43,27.44,66178.2,27.2866,27.2966,27.2667,27.2767,66178.2
2015-03-27 13:15:00,27.43,27.44,27.41,27.42,106286.2,27.2667,27.2767,27.2469,27.2568,106286.2
2015-03-27 13:20:00,27.43,27.43,27.39,27.4,80216.0,27.2667,27.2667,27.227,27.2369,80216.0
2015-03-27 13:25:00,27.4,27.44,27.4,27.42,144388.8,27.2369,27.2767,27.2369,27.2568,144388.8
2015-03-27 13:30:00,27.42,27.45,27.42,27.44,214577.8,27.2568,27.2866,27.2568,27.2767,214577.8
2015-03-27 13:35:00,27.44,27.44,27.42,27.43,70189.0,27.2767,27.2767,27.2568,27.2667,70189.0
2015-03-27 13:40:00,27.43,27.43,27.4,27.41,106286.2,27.2667,27.2667,27.2369,27.2469,106286.2
2015-03-27 13:45:00,27.41,27.44,27.4,27.43,300810.0,27.2469,27.2767,27.2369,27.2667,300810.0
2015-03-27 13:50:00,27.42,27.45,27.42,27.43,176475.2,27.2568,27.2866,27.2568,27.2667,176475.2
2015-03-27 13:55:00,27.43,27.47,27.43,27.44,140378.0,27.2667,27.3065,27.2667,27.2767,140378.0
2015-03-27 14:00:00,27.45,27.48,27.44,27.48,174469.8,27.2866,27.3164,27.2767,27.3164,174469.8
2015-03-27 14:05:00,27.49,27.5,27.48,27.48,264712.8,27.3264,27.3363,27.3164,27.3164,264712.8
2015-03-27 14:10:00,27.49,27.49,27.48,27.48,146394.2,27.3264,27.3264,27.3164,27.3164,146394.2
2015-03-27 14:15:00,27.47,27.48,27.46,27.47,128345.6,27.3065,27.3164,27.2966,27.3065,128345.6
2015-03-27 14:20:00,27.47,27.48,27.45,27.46,316853.2,27.3065,27.3164,27.2866,27.2966,316853.2
2015-03-27 14:25:00,27.46,27.49,27.46,27.49,455225.8,27.2966,27.3264,27.2966,27.3264,455225.8
2015-03-27 14:30:00,27.49,27.5,27.47,27.49,150405.0,27.3264,27.3363,27.3065,27.3264,150405.0
2015-03-27 14:35:00,27.49,27.49,27.44,27.44,158426.6,27.3264,27.3264,27.2767,27.2767,158426.6
2015-03-27 14:40:00,27.44,27.47,27.44,27.47,246664.2,27.2767,27.3065,27.2767,27.3065,246664.2
2015-03-27 14:45:00,27.47,27.49,27.46,27.49,184496.8,27.3065,27.3264,27.2966,27.3264,184496.8
2015-03-27 14:50:00,27.49,27.49,27.49,27.49,200540.0,27.3264,27.3264,27.3264,27.3264,200540.0
2015-03-27 14:55:00,27.49,27.49,27.48,27.49,134361.8,27.3264,27.3264,27.3164,27.3264,134361.8
2015-03-27 15:00:00,27.49,27.49,27.48,27.49,252680.4,27.3264,27.3264,27.3164,27.3264,252680.4
2015-03-27 15:05:00,27.49,27.5,27.48,27.48,262707.4,27.3264,27.3363,27.3164,27.3164,262707.4
2015-03-27 15:10:00,27.48,27.49,27.47,27.48,180486.0,27.3164,27.3264,27.3065,27.3164,180486.0
2015-03-27 15:15:00,27.48,27.48,27.45,27.48,354955.8,27.3164,27.3164,27.2866,27.3164,354955.8
2015-03-27 15:20:00,27.48,27.49,27.47,27.48,130351.0,27.3164,27.3264,27.3065,27.3164,130351.0
2015-03-27 15:25:00,27.48,27.49,27.47,27.47,134361.8,27.3164,27.3264,27.3065,27.3065,134361.8
2015-03-27 15:30:00,27.47,27.48,27.46,27.47,340918.0,27.3065,27.3164,27.2966,27.3065,340918.0
2015-03-27 15:35:00,27.47,27.47,27.44,27.45,543463.4,27.3065,27.3065,27.2767,27.2866,543463.4
2015-03-27 15:40:00,27.45,27.46,27.41,27.43,473274.4,27.2866,27.2966,27.2469,27.2667,473274.4
2015-03-27 15:45:00,27.42,27.43,27.4,27.41,431161.0,27.2568,27.2667,27.2369,27.2469,431161.0
2015-03-27 15:50:00,27.41,27.42,27.36,27.38,1036791.8,27.2469,27.2568,27.1972,27.217,1036791.8
2015-03-27 15:55:00,27.38,27.4,27.33,27.34,1784806.0,27.217,27.2369,27.1673,27.1773,1784806.0
2015-03-30 09:30:00,27.5,27.59,27.49,27.5,954570.4,27.3363,27.4258,27.3264,27.3363,954570.4
2015-03-30 09:35:00,27.52,27.53,27.47,27.49,389047.6,27.3562,27.3661,27.3065,27.3264,389047.6
2015-03-30 09:40:00,27.51,27.59,27.49,27.57,499344.6,27.3463,27.4258,27.3264,27.4059,499344.6
2015-03-30 09:45:00,27.58,27.6,27.51,27.54,505360.8,27.4159,27.4357,27.3463,27.3761,505360.8
2015-03-30 09:50:00,27.55,27.58,27.53,27.57,413112.4,27.386,27.4159,27.3661,27.4059,413112.4
2015-03-30 09:55:00,27.57,27.57,27.53,27.54,411107.0,27.4059,27.4059,27.3661,27.3761,411107.0
2015-03-30 10:00:00,27.55,27.57,27.51,27.53,328885.6,27.386,27.4059,27.3463,27.3661,328885.6
2015-03-30 10:05:00,27.53,27.53,27.46,27.48,224604.8,27.3661,27.3661,27.2966,27.3164,224604.8
2015-03-30 10:10:00,27.47,27.48,27.43,27.43,192518.4,27.3065,27.3164,27.2667,27.2667,192518.4
2015-03-30 10:15:00,27.44,27.48,27.43,27.45,152410.4,27.2767,27.3164,27.2667,27.2866,152410.4
2015-03-30 10:20:00,27.45,27.45,27.33,27.35,308831.6,27.2866,27.2866,27.1673,27.1872,308831.6
2015-03-30 10:25:00,27.35,27.38,27.34,27.37,212572.4,27.1872,27.217,27.1773,27.2071,212572.4
2015-03-30 10:30:00,27.39,27.43,27.38,27.4,78210.6,27.227,27.2667,27.217,27.2369,78210.6
2015-03-30 10:35:00,27.39,27.44,27.39,27.42,76205.2,27.227,27.2767,27.227,27.2568,76205.2
2015-03-30 10:40:00,27.43,27.44,27.4,27.41,190513.0,27.2667,27.2767,27.2369,27.2469,190513.0
2015-03-30 10:45:00,27.41,27.43,27.38,27.39,208561.6,27.2469,27.2667,27.217,27.227,208561.6
2015-03-30 10:50:00,27.39,27.39,27.35,27.37,322869.4,27.227,27.227,27.1872,27.2071,322869.4
2015-03-30 10:55:00,27.37,27.38,27.35,27.37,206556.2,27.2071,27.217,27.1872,27.2071,206556.2
2015-03-30 11:00:00,27.36,27.41,27.35,27.4,124334.8,27.1972,27.2469,27.1872,27.2369,124334.8
2015-03-30 11:05:00,27.39,27.41,27.38,27.41,96259.2,27.227,27.2469,27.217,27.2469,96259.2
2015-03-30 11:10:00,27.41,27.43,27.39,27.43,108291.6,27.2469,27.2667,27.227,27.2667,108291.6
2015-03-30 11:15:00,27.43,27.46,27.43,27.44,100270.0,27.2667,27.2966,27.2667,27.2767,100270.0
2015-03-30 11:20:00,27.43,27.43,27.41,27.42,86232.2,27.2667,27.2667,27.2469,27.2568,86232.2
2015-03-30 11:25:00,27.42,27.47,27.42,27.45,86232.2,27.2568,27.3065,27.2568,27.2866,86232.2
2015-03-30 11:30:00,27.45,27.46,27.43,27.43,106286.2,27.2866,27.2966,27.2667,27.2667,106286.2
2015-03-30 11:35:00,27.43,27.46,27.42,27.44,96259.2,27.2667,27.2966,27.2568,27.2767,96259.2
2015-03-30 11:40:00,27.43,27.44,27.42,27.42,86232.2,27.2667,27.2767,27.2568,27.2568,86232.2
2015-03-30 11:45:00,27.42,27.43,27.41,27.42,82221.4,27.2568,27.2667,27.2469,27.2568,82221.4
2015-03-30 11:50:00,27.42,27.42,27.39,27.41,82221.4,27.2568,27.2568,27.227,27.2469,82221.4
2015-03-30 11:55:00,27.41,27.43,27.39,27.43,74199.8,27.2469,27.2667,27.227,27.2667,74199.8
2015-03-30 12:00:00,27.44,27.44,27.42,27.42,168453.6,27.2767,27.2767,27.2568,27.2568,168453.6
2015-03-30 12:05:00,27.42,27.44,27.41,27.43,36097.2,27.2568,27.2767,27.2469,27.2667,36097.2
2015-03-30 12:10:00,27.43,27.5,27.41,27.48,338912.6,27.2667,27.3363,27.2469,27.3164,338912.6
2015-03-30 12:15:00,27.48,27.52,27.47,27.49,152410.4,27.3164,27.3562,27.3065,27.3264,152410.4
2015-03-30 12:20:00,27.48,27.49,27.47,27.49,66178.2,27.3164,27.3264,27.3065,27.3264,66178.2
2015-03-30 12:25:00,27.49,27.5,27.49,27.49,68183.6,27.3264,27.3363,27.3264,27.3264,68183.6
2015-03-30 12:30:00,27.5,27.5,27.46,27.5,74199.8,27.3363,27.3363,27.2966,27.3363,74199.8
2015-03-30 12:35:00,27.5,27.53,27.5,27.52,138372.6,27.3363,27.3661,27.3363,27.3562,138372.6
2015-03-30 12:40:00,27.52,27.53,27.48,27.48,60162.0,27.3562,27.3661,27.3164,27.3164,60162.0
2015-03-30 12:45:00,27.48,27.5,27.48,27.5,94253.8,27.3164,27.3363,27.3164,27.3363,94253.8
2015-03-30 12:50:00,27.49,27.5,27.48,27.5,68183.6,27.3264,27.3363,27.3164,27.3363,68183.6
2015-03-30 12:55:00,27.5,27.52,27.49,27.52,42113.4,27.3363,27.3562,27.3264,27.3562,42113.4
2015-03-30 13:00:00,27.52,27.54,27.52,27.53,80216.0,27.3562,27.3761,27.3562,27.3661,80216.0
2015-03-30 13:05:00,27.53,27.54,27.53,27.54,68183.6,27.3661,27.3761,27.3661,27.3761,68183.6
2015-03-30 13:10:00,27.54,27.55,27.53,27.54,66178.2,27.3761,27.386,27.3661,27.3761,66178.2
2015-03-30 13:15:00,27.54,27.54,27.52,27.54,70189.0,27.3761,27.3761,27.3562,27.3761,70189.0
2015-03-30 13:20:00,27.52,27.55,27.52,27.54,274739.8,27.3562,27.386,27.3562,27.3761,274739.8
2015-03-30 13:25:00,27.54,27.54,27.52,27.53,52140.4,27.3761,27.3761,27.3562,27.3661,52140.4
2015-03-30 13:30:00,27.53,27.55,27.52,27.55,86232.2,27.3661,27.386,27.3562,27.386,86232.2
2015-03-30 13:35:00,27.55,27.56,27.5,27.51,114307.8,27.386,27.396,27.3363,27.3463,114307.8
2015-03-30 13:40:00,27.52,27.52,27.49,27.49,16043.2,27.3562,27.3562,27.3264,27.3264,16043.2
2015-03-30 13:45:00,27.49,27.5,27.48,27.48,100270.0,27.3264,27.3363,27.3164,27.3164,100270.0
2015-03-30 13:50:00,27.48,27.49,27.45,27.47,144388.8,27.3164,27.3264,27.2866,27.3065,144388.8
2015-03-30 13:55:00,27.47,27.51,27.47,27.51,184496.8,27.3065,27.3463,27.3065,27.3463,184496.8
2015-03-30 14:00:00,27.51,27.55,27.51,27.54,70189.0,27.3463,27.386,27.3463,27.3761,70189.0
2015-03-30 14:05:00,27.55,27.56,27.52,27.52,60162.0,27.386,27.396,27.3562,27.3562,60162.0
2015-03-30 14:10:00,27.52,27.53,27.51,27.52,102275.4,27.3562,27.3661,27.3463,27.3562,102275.4
2015-03-30 14:15:00,27.53,27.55,27.52,27.52,62167.4,27.3661,27.386,27.3562,27.3562,62167.4
2015-03-30 14:20:00,27.51,27.52,27.5,27.5,68183.6,27.3463,27.3562,27.3363,27.3363,68183.6
2015-03-30 14:25:00,27.51,27.51,27.48,27.5,150405.0,27.3463,27.3463,27.3164,27.3363,150405.0
2015-03-30 14:30:00,27.51,27.53,27.5,27.51,54145.8,27.3463,27.3661,27.3363,27.3463,54145.8
2015-03-30 14:35:00,27.51,27.52,27.5,27.51,190513.0,27.3463,27.3562,27.3363,27.3463,190513.0
2015-03-30 14:40:00,27.51,27.53,27.48,27.52,210567.0,27.3463,27.3661,27.3164,27.3562,210567.0
2015-03-30 14:45:00,27.51,27.54,27.51,27.51,112302.4,27.3463,27.3761,27.3463,27.3463,112302.4
2015-03-30 14:50:00,27.52,27.53,27.51,27.51,52140.4,27.3562,27.3661,27.3463,27.3463,52140.4
2015-03-30 14:55:00,27.52,27.56,27.52,27.56,76205.2,27.3562,27.396,27.3562,27.396,76205.2
2015-03-30 15:00:00,27.56,27.57,27.55,27.56,164442.8,27.396,27.4059,27.386,27.396,164442.8
2015-03-30 15:05:00,27.56,27.56,27.53,27.53,90243.0,27.396,27.396,27.3661,27.3661,90243.0
2015-03-30 15:10:00,27.54,27.54,27.51,27.53,170459.0,27.3761,27.3761,27.3463,27.3661,170459.0
2015-03-30 15:15:00,27.53,27.55,27.51,27.54,148399.6,27.3661,27.386,27.3463,27.3761,148399.6
2015-03-30 15:20:00,27.54,27.55,27.51,27.51,144388.8,27.3761,27.386,27.3463,27.3463,144388.8
2015-03-30 15:25:00,27.51,27.52,27.48,27.51,236637.2,27.3463,27.3562,27.3164,27.3463,236637.2
2015-03-30 15:30:00,27.52,27.52,27.5,27.51,80216.0,27.3562,27.3562,27.3363,27.3463,80216.0
2015-03-30 15:35:00,27.51,27.53,27.51,27.53,230621.0,27.3463,27.3661,27.3463,27.3661,230621.0
2015-03-30 15:40:00,27.53,27.56,27.52,27.55,312842.4,27.3661,27.396,27.3562,27.386,312842.4
2015-03-30 15:45:00,27.55,27.55,27.54,27.54,421134.0,27.386,27.386,27.3761,27.3761,421134.0
2015-03-30 15:50:00,27.54,27.55,27.52,27.54,487312.2,27.3761,27.386,27.3562,27.3761,487312.2
2015-03-30 15:55:00,27.54,27.54,27.5,27.53,627690.2,27.3761,27.3761,27.3363,27.3661,627690.2
2015-03-31 09:30:00,27.42,27.44,27.35,27.37,964597.4,27.2568,27.2767,27.1872,27.2071,964597.4
2015-03-31 09:35:00,27.34,27.41,27.3,27.32,397069.2,27.1773,27.2469,27.1375,27.1574,397069.2
2015-03-31 09:40:00,27.32,27.38,27.28,27.3,348939.6,27.1574,27.217,27.1176,27.1375,348939.6
2015-03-31 09:45:00,27.29,27.33,27.26,27.32,507366.2,27.1276,27.1673,27.0978,27.1574,507366.2
2015-03-31 09:50:00,27.32,27.41,27.26,27.41,481296.0,27.1574,27.2469,27.0978,27.2469,481296.0
2015-03-31 09:55:00,27.41,27.45,27.38,27.44,461242.0,27.2469,27.2866,27.217,27.2767,461242.0
2015-03-31 10:00:00,27.44,27.51,27.42,27.43,254685.8,27.2767,27.3463,27.2568,27.2667,254685.8
2015-03-31 10:05:00,27.43,27.45,27.41,27.45,198534.6,27.2667,27.2866,27.2469,27.2866,198534.6
2015-03-31 10:10:00,27.44,27.49,27.4,27.41,140378.0,27.2767,27.3264,27.2369,27.2469,140378.0
2015-03-31 10:15:00,27.41,27.48,27.41,27.48,206556.2,27.2469,27.3164,27.2469,27.3164,206556.2
2015-03-31 10:20:00,27.48,27.53,27.46,27.53,300810.0,27.3164,27.3661,27.2966,27.3661,300810.0
2015-03-31 10:25:00,27.54,27.61,27.54,27.58,523409.4,27.3761,27.4457,27.3761,27.4159,523409.4
2015-03-31 10:30:00,27.56,27.58,27.56,27.58,48129.6,27.396,27.4159,27.396,27.4159,48129.6
2015-03-31 10:35:00,27.57,27.59,27.55,27.56,216583.2,27.4059,27.4258,27.386,27.396,216583.2
2015-03-31 10:40:00,27.55,27.58,27.55,27.56,204550.8,27.386,27.4159,27.386,27.396,204550.8
2015-03-31 10:45:00,27.57,27.59,27.57,27.57,100270.0,27.4059,27.4258,27.4059,27.4059,100270.0
2015-03-31 10:50:00,27.58,27.59,27.56,27.57,146394.2,27.4159,27.4258,27.396,27.4059,146394.2
2015-03-31 10:55:00,27.57,27.58,27.54,27.55,194523.8,27.4059,27.4159,27.3761,27.386,194523.8
2015-03-31 11:00:00,27.55,27.56,27.54,27.54,112302.4,27.386,27.396,27.3761,27.3761,112302.4
2015-03-31 11:05:00,27.55,27.57,27.54,27.57,236637.2,27.386,27.4059,27.3761,27.4059,236637.2
2015-03-31 11:10:00,27.58,27.59,27.57,27.58,230621.0,27.4159,27.4258,27.4059,27.4159,230621.0
2015-03-31 11:15:00,27.58,27.61,27.57,27.61,370999.0,27.4159,27.4457,27.4059,27.4457,370999.0
2015-03-31 11:20:00,27.61,27.64,27.6,27.62,318858.6,27.4457,27.4755,27.4357,27.4556,318858.6
2015-03-31 11:25:00,27.62,27.64,27.6,27.6,200540.0,27.4556,27.4755,27.4357,27.4357,200540.0
2015-03-31 11:30:00,27.6,27.6,27.54,27.56,266718.2,27.4357,27.4357,27.3761,27.396,266718.2
2015-03-31 11:35:00,27.57,27.58,27.55,27.57,226610.2,27.4059,27.4159,27.386,27.4059,226610.2
2015-03-31 11:40:00,27.58,27.6,27.56,27.57,272734.4,27.4159,27.4357,27.396,27.4059,272734.4
2015-03-31 11:45:00,27.58,27.61,27.58,27.61,250675.0,27.4159,27.4457,27.4159,27.4457,250675.0
2015-03-31 11:50:00,27.61,27.66,27.6,27.61,411107.0,27.4457,27.4954,27.4357,27.4457,411107.0
2015-03-31 11:55:00,27.6,27.63,27.6,27.62,64172.8,27.4357,27.4656,27.4357,27.4556,64172.8
2015-03-31 12:00:00,27.62,27.62,27.58,27.59,126340.2,27.4556,27.4556,27.4159,27.4258,126340.2
2015-03-31 12:05:00,27.59,27.6,27.56,27.6,92248.4,27.4258,27.4357,27.396,27.4357,92248.4
2015-03-31 12:10:00,27.59,27.6,27.58,27.6,88237.6,27.4258,27.4357,27.4159,27.4357,88237.6
2015-03-31 12:15:00,27.61,27.63,27.6,27.62,196529.2,27.4457,27.4656,27.4357,27.4556,196529.2
2015-03-31 12:20:00,27.62,27.65,27.61,27.64,258696.6,27.4556,27.4854,27.4457,27.4755,258696.6
2015-03-31 12:25:00,27.63,27.63,27.59,27.6,68183.6,27.4656,27.4656,27.4258,27.4357,68183.6
2015-03-31 12:30:00,27.61,27.61,27.58,27.61,142383.4,27.4457,27.4457,27.4159,27.4457,142383.4
2015-03-31 12:35:00,27.62,27.63,27.6,27.61,246664.2,27.4556,27.4656,27.4357,27.4457,246664.2
2015-03-31 12:40:00,27.6,27.63,27.6,27.63,50135.0,27.4357,27.4656,27.4357,27.4656,50135.0
2015-03-31 12:45:00,27.63,27.64,27.61,27.61,230621.0,27.4656,27.4755,27.4457,27.4457,230621.0
2015-03-31 12:50:00,27.61,27.61,27.58,27.58,120324.0,27.4457,27.4457,27.4159,27.4159,120324.0
2015-03-31 12:55:00,27.57,27.6,27.57,27.59,216583.2,27.4059,27.4357,27.4059,27.4258,216583.2
2015-03-31 13:00:00,27.59,27.6,27.58,27.6,92248.4,27.4258,27.4357,27.4159,27.4357,92248.4
2015-03-31 13:05:00,27.62,27.63,27.61,27.62,194523.8,27.4556,27.4656,27.4457,27.4556,194523.8
2015-03-31 13:10:00,27.62,27.63,27.62,27.62,116313.2,27.4556,27.4656,27.4556,27.4556,116313.2
2015-03-31 13:15:00,27.63,27.65,27.62,27.65,56151.2,27.4656,27.4854,27.4556,27.4854,56151.2
2015-03-31 13:20:00,27.64,27.65,27.64,27.65,152410.4,27.4755,27.4854,27.4755,27.4854,152410.4
2015-03-31 13:25:00,27.64,27.65,27.62,27.63,264712.8,27.4755,27.4854,27.4556,27.4656,264712.8
2015-03-31 13:30:00,27.63,27.66,27.63,27.65,102275.4,27.4656,27.4954,27.4656,27.4854,102275.4
2015-03-31 13:35:00,27.65,27.65,27.64,27.64,66178.2,27.4854,27.4854,27.4755,27.4755,66178.2
2015-03-31 13:40:00,27.64,27.64,27.62,27.63,104280.8,27.4755,27.4755,27.4556,27.4656,104280.8
2015-03-31 13:45:00,27.62,27.63,27.57,27.57,110297.0,27.4556,27.4656,27.4059,27.4059,110297.0
2015-03-31 13:50:00,27.57,27.59,27.55,27.55,128345.6,27.4059,27.4258,27.386,27.386,128345.6
2015-03-31 13:55:00,27.55,27.55,27.52,27.52,150405.0,27.386,27.386,27.3562,27.3562,150405.0
2015-03-31 14:00:00,27.52,27.52,27.49,27.51,236637.2,27.3562,27.3562,27.3264,27.3463,236637.2
2015-03-31 14:05:00,27.51,27.53,27.51,27.51,90243.0,27.3463,27.3661,27.3463,27.3463,90243.0
2015-03-31 14:10:00,27.51,27.57,27.51,27.56,178480.6,27.3463,27.4059,27.3463,27.396,178480.6
2015-03-31 14:15:00,27.57,27.58,27.56,27.57,52140.4,27.4059,27.4159,27.396,27.4059,52140.4
2015-03-31 14:20:00,27.56,27.6,27.54,27.6,210567.0,27.396,27.4357,27.3761,27.4357,210567.0
2015-03-31 14:25:00,27.59,27.6,27.56,27.56,168453.6,27.4258,27.4357,27.396,27.396,168453.6
2015-03-31 14:30:00,27.56,27.57,27.54,27.54,180486.0,27.396,27.4059,27.3761,27.3761,180486.0
2015-03-31 14:35:00,27.54,27.57,27.54,27.56,76205.2,27.3761,27.4059,27.3761,27.396,76205.2
2015-03-31 14:40:00,27.56,27.56,27.54,27.54,40108.0,27.396,27.396,27.3761,27.3761,40108.0
2015-03-31 14:45:00,27.54,27.57,27.54,27.56,60162.0,27.3761,27.4059,27.3761,27.396,60162.0
2015-03-31 14:50:00,27.57,27.57,27.54,27.55,140378.0,27.4059,27.4059,27.3761,27.386,140378.0
2015-03-31 14:55:00,27.56,27.57,27.55,27.57,70189.0,27.396,27.4059,27.386,27.4059,70189.0
2015-03-31 15:00:00,27.57,27.57,27.5,27.52,156421.2,27.4059,27.4059,27.3363,27.3562,156421.2
2015-03-31 15:05:00,27.52,27.53,27.48,27.5,158426.6,27.3562,27.3661,27.3164,27.3363,158426.6
2015-03-31 15:10:00,27.5,27.51,27.46,27.46,146394.2,27.3363,27.3463,27.2966,27.2966,146394.2
2015-03-31 15:15:00,27.46,27.46,27.4,27.42,182491.4,27.2966,27.2966,27.2369,27.2568,182491.4
2015-03-31 15:20:00,27.41,27.44,27.39,27.4,256691.2,27.2469,27.2767,27.227,27.2369,256691.2
2015-03-31 15:25:00,27.42,27.42,27.39,27.42,92248.4,27.2568,27.2568,27.227,27.2568,92248.4
2015-03-31 15:30:00,27.41,27.41,27.36,27.39,397069.2,27.2469,27.2469,27.1972,27.227,397069.2
2015-03-31 15:35:00,27.39,27.4,27.38,27.4,246664.2,27.227,27.2369,27.217,27.2369,246664.2
2015-03-31 15:40:00,27.4,27.42,27.39,27.39,413112.4,27.2369,27.2568,27.227,27.227,413112.4
2015-03-31 15:45:00,27.4,27.44,27.4,27.44,427150.2,27.2369,27.2767,27.2369,27.2767,427150.2
2015-03-31 15:50:00,27.44,27.44,27.33,27.33,1205245.4,27.2767,27.2767,27.1673,27.1673,1205245.4
2015-03-31 15:55:00,27.33,27.39,27.33,27.33,1397763.8,27.1673,27.227,27.1673,27.1673,1397763.8
2015-04-01 09:30:00,27.34,27.48,27.3,27.39,1181180.6,27.1773,27.3164,27.1375,27.227,1181180.6
2015-04-01 09:35:00,27.36,27.44,27.33,27.4,559506.6,27.1972,27.2767,27.1673,27.2369,559506.6
2015-04-01 09:40:00,27.38,27.38,27.3,27.32,381026.0,27.217,27.217,27.1375,27.1574,381026.0
2015-04-01 09:45:00,27.31,27.38,27.25,27.26,551485.0,27.1475,27.217,27.0878,27.0978,551485.0
2015-04-01 09:50:00,27.25,27.26,27.21,27.23,591593.0,27.0878,27.0978,27.0481,27.0679,591593.0
2015-04-01 09:55:00,27.22,27.31,27.22,27.27,447204.2,27.058,27.1475,27.058,27.1077,447204.2
2015-04-01 10:00:00,27.27,27.32,27.24,27.31,605630.8,27.1077,27.1574,27.0779,27.1475,605630.8
2015-04-01 10:05:00,27.31,27.31,27.19,27.2,545468.8,27.1475,27.1475,27.0282,27.0381,545468.8
2015-04-01 10:10:00,27.19,27.22,27.14,27.15,481296.0,27.0282,27.058,26.9785,26.9884,481296.0
2015-04-01 10:15:00,27.14,27.22,27.11,27.21,613652.4,26.9785,27.058,26.9486,27.0481,613652.4
2015-04-01 10:20:00,27.22,27.26,27.17,27.17,429155.6,27.058,27.0978,27.0083,27.0083,429155.6
2015-04-01 10:25:00,27.17,27.22,27.17,27.17,256691.2,27.0083,27.058,27.0083,27.0083,256691.2
2015-04-01 10:30:00,27.18,27.18,27.13,27.13,362977.4,27.0182,27.0182,26.9685,26.9685,362977.4
2015-04-01 10:35:00,27.12,27.13,27.06,27.13,375009.8,26.9586,26.9685,26.8989,26.9685,375009.8
2015-04-01 10:40:00,27.13,27.2,27.11,27.17,725954.8,26.9685,27.0381,26.9486,27.0083,725954.8
2015-04-01 10:45:00,27.17,27.21,27.16,27.21,294793.8,27.0083,27.0481,26.9984,27.0481,294793.8
2015-04-01 10:50:00,27.21,27.24,27.18,27.18,308831.6,27.0481,27.0779,27.0182,27.0182,308831.6
2015-04-01 10:55:00,27.19,27.19,27.13,27.13,114307.8,27.0282,27.0282,26.9685,26.9685,114307.8
2015-04-01 11:00:00,27.14,27.15,27.11,27.13,170459.0,26.9785,26.9884,26.9486,26.9685,170459.0
2015-04-01 11:05:00,27.13,27.16,27.13,27.16,162437.4,26.9685,26.9984,26.9685,26.9984,162437.4
2015-04-01 11:10:00,27.16,27.2,27.14,27.2,176475.2,26.9984,27.0381,26.9785,27.0381,176475.2
2015-04-01 11:15:00,27.2,27.2,27.15,27.17,224604.8,27.0381,27.0381,26.9884,27.0083,224604.8
2015-04-01 11:20:00,27.17,27.18,27.13,27.13,304820.8,27.0083,27.0182,26.9685,26.9685,304820.8
2015-04-01 11:25:00,27.13,27.14,27.1,27.12,222599.4,26.9685,26.9785,26.9387,26.9586,222599.4
2015-04-01 11:30:00,27.12,27.13,27.09,27.11,288777.6,26.9586,26.9685,26.9288,26.9486,288777.6
2015-04-01 11:35:00,27.1,27.12,27.09,27.12,92248.4,26.9387,26.9586,26.9288,26.9586,92248.4
2015-04-01 11:40:00,27.1,27.12,27.09,27.12,168453.6,26.9387,26.9586,26.9288,26.9586,168453.6
2015-04-01 11:45:00,27.12,27.16,27.11,27.15,561512.0,26.9586,26.9984,26.9486,26.9884,561512.0
2015-04-01 11:50:00,27.16,27.18,27.16,27.18,132356.4,26.9984,27.0182,26.9984,27.0182,132356.4
2015-04-01 11:55:00,27.18,27.18,27.1,27.11,116313.2,27.0182,27.0182,26.9387,26.9486,116313.2
2015-04-01 12:00:00,27.1,27.14,27.09,27.13,110297.0,26.9387,26.9785,26.9288,26.9685,110297.0
2015-04-01 12:05:00,27.13,27.13,27.1,27.12,68183.6,26.9685,26.9685,26.9387,26.9586,68183.6
2015-04-01 12:10:00,27.11,27.14,27.09,27.11,136367.2,26.9486,26.9785,26.9288,26.9486,136367.2
2015-04-01 12:15:00,27.11,27.11,27.09,27.09,90243.0,26.9486,26.9486,26.9288,26.9288,90243.0
2015-04-01 12:20:00,27.09,27.11,27.08,27.11,104280.8,26.9288,26.9486,26.9188,26.9486,104280.8
2015-04-01 12:25:00,27.09,27.13,27.09,27.13,108291.6,26.9288,26.9685,26.9288,26.9685,108291.6
2015-04-01 12:30:00,27.12,27.12,27.09,27.1,142383.4,26.9586,26.9586,26.9288,26.9387,142383.4
2015-04-01 12:35:00,27.1,27.12,27.08,27.11,276745.2,26.9387,26.9586,26.9188,26.9486,276745.2
2015-04-01 12:40:00,27.11,27.12,27.1,27.12,210567.0,26.9486,26.9586,26.9387,26.9586,210567.0
2015-04-01 12:45:00,27.12,27.12,27.1,27.11,86232.2,26.9586,26.9586,26.9387,26.9486,86232.2
2015-04-01 12:50:00,27.11,27.15,27.11,27.13,373004.4,26.9486,26.9884,26.9486,26.9685,373004.4
2015-04-01 12:55:00,27.13,27.13,27.09,27.09,68183.6,26.9685,26.9685,26.9288,26.9288,68183.6
2015-04-01 13:00:00,27.1,27.1,27.08,27.09,126340.2,26.9387,26.9387,26.9188,26.9288,126340.2
2015-04-01 13:05:00,27.09,27.1,27.08,27.1,110297.0,26.9288,26.9387,26.9188,26.9387,110297.0
2015-04-01 13:10:00,27.11,27.11,27.09,27.09,114307.8,26.9486,26.9486,26.9288,26.9288,114307.8
2015-04-01 13:15:00,27.1,27.11,27.1,27.1,96259.2,26.9387,26.9486,26.9387,26.9387,96259.2
2015-04-01 13:20:00,27.09,27.1,27.08,27.09,106286.2,26.9288,26.9387,26.9188,26.9288,106286.2
2015-04-01 13:25:00,27.09,27.1,27.08,27.09,110297.0,26.9288,26.9387,26.9188,26.9288,110297.0
2015-04-01 13:30:00,27.09,27.1,27.08,27.09,78210.6,26.9288,26.9387,26.9188,26.9288,78210.6
2015-04-01 13:35:00,27.09,27.1,27.05,27.06,270729.0,26.9288,26.9387,26.889,26.8989,270729.0
2015-04-01 13:40:00,27.05,27.09,27.04,27.08,116313.2,26.889,26.9288,26.8791,26.9188,116313.2
2015-04-01 13:45:00,27.07,27.11,27.06,27.1,144388.8,26.9089,26.9486,26.8989,26.9387,144388.8
2015-04-01 13:50:00,27.1,27.1,27.08,27.08,48129.6,26.9387,26.9387,26.9188,26.9188,48129.6
2015-04-01 13:55:00,27.08,27.1,27.07,27.08,92248.4,26.9188,26.9387,26.9089,26.9188,92248.4
2015-04-01 14:00:00,27.08,27.08,27.03,27.03,184496.8,26.9188,26.9188,26.8691,26.8691,184496.8
2015-04-01 14:05:00,27.04,27.04,27.0,27.04,264712.8,26.8791,26.8791,26.8393,26.8791,264712.8
2015-04-01 14:10:00,27.03,27.03,26.97,26.98,254685.8,26.8691,26.8691,26.8095,26.8194,254685.8
2015-04-01 14:15:00,26.98,26.99,26.96,26.98,224604.8,26.8194,26.8294,26.7995,26.8194,224604.8
2015-04-01 14:20:00,26.98,27.01,26.97,26.99,124334.8,26.8194,26.8492,26.8095,26.8294,124334.8
2015-04-01 14:25:00,26.99,27.0,26.94,26.95,252680.4,26.8294,26.8393,26.7797,26.7896,252680.4
2015-04-01 14:30:00,26.94,26.97,26.91,26.96,778095.2,26.7797,26.8095,26.7498,26.7995,778095.2
2015-04-01 14:35:00,26.97,26.99,26.96,26.98,318858.6,26.8095,26.8294,26.7995,26.8194,318858.6
2015-04-01 14:40:00,26.99,27.0,26.97,26.98,238642.6,26.8294,26.8393,26.8095,26.8194,238642.6
2015-04-01 14:45:00,26.99,27.01,26.97,27.0,284766.8,26.8294,26.8492,26.8095,26.8393,284766.8
2015-04-01 14:50:00,27.01,27.01,26.98,26.99,100270.0,26.8492,26.8492,26.8194,26.8294,100270.0
2015-04-01 14:55:00,26.99,27.0,26.96,26.96,80216.0,26.8294,26.8393,26.7995,26.7995,80216.0
2015-04-01 15:00:00,26.97,26.97,26.93,26.96,290783.0,26.8095,26.8095,26.7697,26.7995,290783.0
2015-04-01 15:05:00,26.96,26.96,26.9,26.92,441188.0,26.7995,26.7995,26.7399,26.7598,441188.0
2015-04-01 15:10:00,26.92,26.96,26.91,26.94,322869.4,26.7598,26.7995,26.7498,26.7797,322869.4
2015-04-01 15:15:00,26.94,26.95,26.92,26.93,230621.0,26.7797,26.7896,26.7598,26.7697,230621.0
2015-04-01 15:20:00,26.94,26.97,26.94,26.96,102275.4,26.7797,26.8095,26.7797,26.7995,102275.4
2015-04-01 15:25:00,26.95,26.97,26.94,26.95,224604.8,26.7896,26.8095,26.7797,26.7896,224604.8
2015-04-01 15:30:00,26.94,26.96,26.94,26.96,264712.8,26.7797,26.7995,26.7797,26.7995,264712.8
2015-04-01 15:35:00,26.97,27.03,26.97,27.02,272734.4,26.8095,26.8691,26.8095,26.8592,272734.4
2015-04-01 15:40:00,27.01,27.01,26.95,26.98,232626.4,26.8492,26.8492,26.7896,26.8194,232626.4
2015-04-01 15:45:00,26.98,27.01,26.98,26.98,437177.2,26.8194,26.8492,26.8194,26.8194,437177.2
2015-04-01 15:50:00,27.0,27.05,26.98,27.03,1159121.2,26.8393,26.889,26.8194,26.8691,1159121.2
2015-04-01 15:55:00,27.04,27.07,27.02,27.05,1401774.6,26.8791,26.9089,26.8592,26.889,1401774.6
2015-04-02 09:30:00,26.97,26.97,26.83,26.88,1273429.0,26.8095,26.8095,26.6703,26.72,1273429.0
2015-04-02 09:35:00,26.9,26.91,26.73,26.73,1179175.2,26.7399,26.7498,26.5709,26.5709,1179175.2
2015-04-02 09:40:00,26.74,26.77,26.64,26.64,1149094.2,26.5809,26.6107,26.4814,26.4814,1149094.2
2015-04-02 09:45:00,26.64,26.74,26.64,26.68,649749.6,26.4814,26.5809,26.4814,26.5212,649749.6
2015-04-02 09:50:00,26.69,26.78,26.67,26.75,754030.4,26.5311,26.6206,26.5113,26.5908,754030.4
2015-04-02 09:55:00,26.76,26.77,26.68,26.72,326880.2,26.6007,26.6107,26.5212,26.561,326880.2
2015-04-02 10:00:00,26.72,26.74,26.68,26.73,194523.8,26.561,26.5809,26.5212,26.5709,194523.8
2015-04-02 10:05:00,26.72,26.73,26.71,26.73,314847.8,26.561,26.5709,26.551,26.5709,314847.8
2015-04-02 10:10:00,26.73,26.73,26.7,26.71,266718.2,26.5709,26.5709,26.5411,26.551,266718.2
2015-04-02 10:15:00,26.71,26.71,26.67,26.71,272734.4,26.551,26.551,26.5113,26.551,272734.4
2015-04-02 10:20:00,26.7,26.7,26.65,26.65,198534.6,26.5411,26.5411,26.4914,26.4914,198534.6
2015-04-02 10:25:00,26.66,26.69,26.65,26.68,340918.0,26.5013,26.5311,26.4914,26.5212,340918.0
2015-04-02 10:30:00,26.68,26.69,26.65,26.66,196529.2,26.5212,26.5311,26.4914,26.5013,196529.2
2015-04-02 10:35:00,26.66,26.69,26.64,26.66,304820.8,26.5013,26.5311,26.4814,26.5013,304820.8
2015-04-02 10:40:00,26.66,26.67,26.63,26.63,360972.0,26.5013,26.5113,26.4715,26.4715,360972.0
2015-04-02 10:45:00,26.63,26.68,26.62,26.67,230621.0,26.4715,26.5212,26.4616,26.5113,230621.0
2015-04-02 10:50:00,26.66,26.68,26.64,26.66,256691.2,26.5013,26.5212,26.4814,26.5013,256691.2
2015-04-02 10:55:00,26.65,26.66,26.64,26.66,168453.6,26.4914,26.5013,26.4814,26.5013,168453.6
2015-04-02 11:00:00,26.67,26.73,26.65,26.72,324874.8,26.5113,26.5709,26.4914,26.561,324874.8
2015-04-02 11:05:00,26.72,26.73,26.66,26.67,224604.8,26.561,26.5709,26.5013,26.5113,224604.8
2015-04-02 11:10:00,26.66,26.66,26.63,26.64,264712.8,26.5013,26.5013,26.4715,26.4814,264712.8
2015-04-02 11:15:00,26.65,26.67,26.63,26.67,262707.4,26.4914,26.5113,26.4715,26.5113,262707.4
2015-04-02 11:20:00,26.67,26.74,26.66,26.74,509371.6,26.5113,26.5809,26.5013,26.5809,509371.6
2015-04-02 11:25:00,26.74,26.75,26.71,26.72,487312.2,26.5809,26.5908,26.551,26.561,487312.2
2015-04-02 11:30:00,26.72,26.78,26.72,26.77,637717.2,26.561,26.6206,26.561,26.6107,637717.2
2015-04-02 11:35:00,26.77,26.78,26.74,26.74,427150.2,26.6107,26.6206,26.5809,26.5809,427150.2
2015-04-02 11:40:00,26.75,26.77,26.74,26.76,224604.8,26.5908,26.6107,26.5809,26.6007,224604.8
2015-04-02 11:45:00,26.76,26.77,26.71,26.74,499344.6,26.6007,26.6107,26.551,26.5809,499344.6
2015-04-02 11:50:00,26.73,26.74,26.7,26.7,262707.4,26.5709,26.5809,26.5411,26.5411,262707.4
2015-04-02 11:55:00,26.71,26.73,26.7,26.71,160432.0,26.551,26.5709,26.5411,26.551,160432.0
2015-04-02 12:00:00,26.71,26.71,26.69,26.69,240648.0,26.551,26.551,26.5311,26.5311,240648.0
2015-04-02 12:05:00,26.69,26.69,26.66,26.68,200540.0,26.5311,26.5311,26.5013,26.5212,200540.0
2015-04-02 12:10:00,26.68,26.7,26.67,26.67,204550.8,26.5212,26.5411,26.5113,26.5113,204550.8
2015-04-02 12:15:00,26.67,26.72,26.67,26.71,132356.4,26.5113,26.561,26.5113,26.551,132356.4
2015-04-02 12:20:00,26.71,26.71,26.69,26.71,144388.8,26.551,26.551,26.5311,26.551,144388.8
2015-04-02 12:25:00,26.72,26.75,26.71,26.75,150405.0,26.561,26.5908,26.551,26.5908,150405.0
2015-04-02 12:30:00,26.75,26.77,26.75,26.76,326880.2,26.5908,26.6107,26.5908,26.6007,326880.2
2015-04-02 12:35:00,26.76,26.77,26.75,26.75,174469.8,26.6007,26.6107,26.5908,26.5908,174469.8
2015-04-02 12:40:00,26.76,26.78,26.75,26.77,132356.4,26.6007,26.6206,26.5908,26.6107,132356.4
2015-04-02 12:45:00,26.78,26.78,26.76,26.77,110297.0,26.6206,26.6206,26.6007,26.6107,110297.0
2015-04-02 12:50:00,26.77,26.78,26.75,26.78,104280.8,26.6107,26.6206,26.5908,26.6206,104280.8
2015-04-02 12:55:00,26.77,26.79,26.75,26.78,192518.4,26.6107,26.6306,26.5908,26.6206,192518.4
2015-04-02 13:00:00,26.78,26.79,26.76,26.77,102275.4,26.6206,26.6306,26.6007,26.6107,102275.4
2015-04-02 13:05:00,26.77,26.78,26.76,26.76,84226.8,26.6107,26.6206,26.6007,26.6007,84226.8
2015-04-02 13:10:00,26.77,26.77,26.77,26.77,24064.8,26.6107,26.6107,26.6107,26.6107,24064.8
2015-04-02 13:15:00,26.78,26.82,26.78,26.79,208561.6,26.6206,26.6604,26.6206,26.6306,208561.6
2015-04-02 13:20:00,26.79,26.79,26.77,26.77,52140.4,26.6306,26.6306,26.6107,26.6107,52140.4
2015-04-02 13:25:00,26.78,26.78,26.75,26.77,66178.2,26.6206,26.6206,26.5908,26.6107,66178.2
2015-04-02 13:30:00,26.77,26.77,26.74,26.76,142383.4,26.6107,26.6107,26.5809,26.6007,142383.4
2015-04-02 13:35:00,26.75,26.75,26.73,26.74,206556.2,26.5908,26.5908,26.5709,26.5809,206556.2
2015-04-02 13:40:00,26.74,26.76,26.73,26.73,124334.8,26.5809,26.6007,26.5709,26.5709,124334.8
2015-04-02 13:45:00,26.73,26.74,26.72,26.74,130351.0,26.5709,26.5809,26.561,26.5809,130351.0
2015-04-02 13:50:00,26.74,26.75,26.73,26.73,152410.4,26.5809,26.5908,26.5709,26.5709,152410.4
2015-04-02 13:55:00,26.73,26.73,26.72,26.73,114307.8,26.5709,26.5709,26.561,26.5709,114307.8
2015-04-02 14:00:00,26.72,26.73,26.71,26.72,154415.8,26.561,26.5709,26.551,26.561,154415.8
2015-04-02 14:05:00,26.71,26.74,26.71,26.73,150405.0,26.551,26.5809,26.551,26.5709,150405.0
2015-04-02 14:10:00,26.73,26.73,26.71,26.72,112302.4,26.5709,26.5709,26.551,26.561,112302.4
2015-04-02 14:15:00,26.71,26.76,26.7,26.75,142383.4,26.551,26.6007,26.5411,26.5908,142383.4
2015-04-02 14:20:00,26.75,26.75,26.73,26.73,40108.0,26.5908,26.5908,26.5709,26.5709,40108.0
2015-04-02 14:25:00,26.73,26.74,26.72,26.72,74199.8,26.5709,26.5809,26.561,26.561,74199.8
2015-04-02 14:30:00,26.73,26.76,26.73,26.74,98264.6,26.5709,26.6007,26.5709,26.5809,98264.6
2015-04-02 14:35:00,26.74,26.77,26.71,26.72,377015.2,26.5809,26.6107,26.551,26.561,377015.2
2015-04-02 14:40:00,26.72,26.73,26.68,26.68,397069.2,26.561,26.5709,26.5212,26.5212,397069.2
2015-04-02 14:45:00,26.69,26.69,26.68,26.68,226610.2,26.5311,26.5311,26.5212,26.5212,226610.2
2015-04-02 14:50:00,26.69,26.69,26.68,26.69,383031.4,26.5311,26.5311,26.5212,26.5311,383031.4
2015-04-02 14:55:00,26.69,26.7,26.69,26.69,244658.8,26.5311,26.5411,26.5311,26.5311,244658.8
2015-04-02 15:00:00,26.7,26.71,26.68,26.7,180486.0,26.5411,26.551,26.5212,26.5411,180486.0
2015-04-02 15:05:00,26.7,26.7,26.69,26.69,242653.4,26.5411,26.5411,26.5311,26.5311,242653.4
2015-04-02 15:10:00,26.7,26.71,26.69,26.69,266718.2,26.5411,26.551,26.5311,26.5311,266718.2
2015-04-02 15:15:00,26.7,26.7,26.68,26.68,90243.0,26.5411,26.5411,26.5212,26.5212,90243.0
2015-04-02 15:20:00,26.68,26.74,26.68,26.74,146394.2,26.5212,26.5809,26.5212,26.5809,146394.2
2015-04-02 15:25:00,26.74,26.75,26.72,26.73,348939.6,26.5809,26.5908,26.561,26.5709,348939.6
2015-04-02 15:30:00,26.74,26.74,26.7,26.71,146394.2,26.5809,26.5809,26.5411,26.551,146394.2
2015-04-02 15:35:00,26.71,26.75,26.71,26.73,176475.2,26.551,26.5908,26.551,26.5709,176475.2
2015-04-02 15:40:00,26.74,26.74,26.71,26.73,276745.2,26.5809,26.5809,26.551,26.5709,276745.2
2015-04-02 15:45:00,26.74,26.77,26.73,26.75,220594.0,26.5809,26.6107,26.5709,26.5908,220594.0
2015-04-02 15:50:00,26.76,26.78,26.73,26.73,507366.2,26.6007,26.6206,26.5709,26.5709,507366.2
2015-04-02 15:55:00,26.73,26.75,26.69,26.7,916467.8,26.5709,26.5908,26.5311,26.5411,916467.8
2015-04-06 09:30:00,26.54,26.59,26.41,26.58,1078905.2,26.382,26.4317,26.2528,26.4218,1078905.2
2015-04-06 09:35:00,26.57,26.59,26.47,26.52,326880.2,26.4119,26.4317,26.3125,26.3622,326880.2
2015-04-06 09:40:00,26.53,26.66,26.53,26.65,344928.8,26.3721,26.5013,26.3721,26.4914,344928.8
2015-04-06 09:45:00,26.65,26.65,26.59,26.62,218588.6,26.4914,26.4914,26.4317,26.4616,218588.6
2015-04-06 09:50:00,26.6,26.61,26.55,26.58,250675.0,26.4417,26.4516,26.392,26.4218,250675.0
2015-04-06 09:55:00,26.6,26.61,26.54,26.55,274739.8,26.4417,26.4516,26.382,26.392,274739.8
2015-04-06 10:00:00,26.56,26.58,26.54,26.56,226610.2,26.4019,26.4218,26.382,26.4019,226610.2
2015-04-06 10:05:00,26.56,26.59,26.53,26.55,242653.4,26.4019,26.4317,26.3721,26.392,242653.4
2015-04-06 10:10:00,26.56,26.57,26.55,26.56,134361.8,26.4019,26.4119,26.392,26.4019,134361.8
2015-04-06 10:15:00,26.56,26.6,26.55,26.58,188507.6,26.4019,26.4417,26.392,26.4218,188507.6
2015-04-06 10:20:00,26.58,26.65,26.58,26.65,150405.0,26.4218,26.4914,26.4218,26.4914,150405.0
2015-04-06 10:25:00,26.65,26.69,26.63,26.69,136367.2,26.4914,26.5311,26.4715,26.5311,136367.2
2015-04-06 10:30:00,26.69,26.71,26.65,26.67,330891.0,26.5311,26.551,26.4914,26.5113,330891.0
2015-04-06 10:35:00,26.67,26.69,26.66,26.68,330891.0,26.5113,26.5311,26.5013,26.5212,330891.0
2015-04-06 10:40:00,26.68,26.69,26.67,26.68,168453.6,26.5212,26.5311,26.5113,26.5212,168453.6
2015-04-06 10:45:00,26.68,26.69,26.65,26.67,180486.0,26.5212,26.5311,26.4914,26.5113,180486.0
2015-04-06 10:50:00,26.67,26.71,26.66,26.69,340918.0,26.5113,26.551,26.5013,26.5311,340918.0
2015-04-06 10:55:00,26.69,26.71,26.67,26.69,136367.2,26.5311,26.551,26.5113,26.5311,136367.2
2015-04-06 11:00:00,26.71,26.74,26.7,26.73,304820.8,26.551,26.5809,26.5411,26.5709,304820.8
2015-04-06 11:05:00,26.72,26.75,26.71,26.74,252680.4,26.561,26.5908,26.551,26.5809,252680.4
2015-04-06 11:10:00,26.73,26.73,26.69,26.71,190513.0,26.5709,26.5709,26.5311,26.551,190513.0
2015-04-06 11:15:00,26.71,26.74,26.71,26.72,152410.4,26.551,26.5809,26.551,26.561,152410.4
2015-04-06 11:20:00,26.72,26.75,26.72,26.74,142383.4,26.561,26.5908,26.561,26.5809,142383.4
2015-04-06 11:25:00,26.73,26.79,26.73,26.78,228615.6,26.5709,26.6306,26.5709,26.6206,228615.6
2015-04-06 11:30:00,26.78,26.78,26.75,26.78,120324.0,26.6206,26.6206,26.5908,26.6206,120324.0
2015-04-06 11:35:00,26.78,26.79,26.76,26.79,166448.2,26.6206,26.6306,26.6007,26.6306,166448.2
2015-04-06 11:40:00,26.79,26.8,26.78,26.79,124334.8,26.6306,26.6405,26.6206,26.6306,124334.8
2015-04-06 11:45:00,26.78,26.81,26.78,26.79,90243.0,26.6206,26.6504,26.6206,26.6306,90243.0
2015-04-06 11:50:00,26.79,26.79,26.75,26.75,52140.4,26.6306,26.6306,26.5908,26.5908,52140.4
2015-04-06 11:55:00,26.75,26.78,26.75,26.78,68183.6,26.5908,26.6206,26.5908,26.6206,68183.6
2015-04-06 12:00:00,26.78,26.79,26.77,26.77,64172.8,26.6206,26.6306,26.6107,26.6107,64172.8
2015-04-06 12:05:00,26.77,26.77,26.75,26.75,128345.6,26.6107,26.6107,26.5908,26.5908,128345.6
2015-04-06 12:10:00,26.74,26.78,26.74,26.78,88237.6,26.5809,26.6206,26.5809,26.6206,88237.6
2015-04-06 12:15:00,26.77,26.78,26.75,26.77,154415.8,26.6107,26.6206,26.5908,26.6107,154415.8
2015-04-06 12:20:00,26.77,26.79,26.75,26.77,306826.2,26.6107,26.6306,26.5908,26.6107,306826.2
2015-04-06 12:25:00,26.77,26.78,26.76,26.77,126340.2,26.6107,26.6206,26.6007,26.6107,126340.2
2015-04-06 12:30:00,26.77,26.77,26.75,26.76,80216.0,26.6107,26.6107,26.5908,26.6007,80216.0
2015-04-06 12:35:00,26.76,26.77,26.72,26.74,126340.2,26.6007,26.6107,26.561,26.5809,126340.2
2015-04-06 12:40:00,26.74,26.76,26.72,26.73,312842.4,26.5809,26.6007,26.561,26.5709,312842.4
2015-04-06 12:45:00,26.74,26.74,26.7,26.7,222599.4,26.5809,26.5809,26.5411,26.5411,222599.4
2015-04-06 12:50:00,26.7,26.72,26.69,26.72,411107.0,26.5411,26.561,26.5311,26.561,411107.0
2015-04-06 12:55:00,26.72,26.74,26.71,26.74,116313.2,26.561,26.5809,26.551,26.5809,116313.2
2015-04-06 13:00:00,26.74,26.75,26.72,26.73,134361.8,26.5809,26.5908,26.561,26.5709,134361.8
2015-04-06 13:05:00,26.73,26.75,26.72,26.73,162437.4,26.5709,26.5908,26.561,26.5709,162437.4
2015-04-06 13:10:00,26.73,26.75,26.73,26.73,236637.2,26.5709,26.5908,26.5709,26.5709,236637.2
2015-04-06 13:15:00,26.73,26.75,26.72,26.74,100270.0,26.5709,26.5908,26.561,26.5809,100270.0
2015-04-06 13:20:00,26.75,26.77,26.74,26.76,244658.8,26.5908,26.6107,26.5809,26.6007,244658.8
2015-04-06 13:25:00,26.76,26.77,26.75,26.75,258696.6,26.6007,26.6107,26.5908,26.5908,258696.6
2015-04-06 13:30:00,26.75,26.76,26.73,26.73,94253.8,26.5908,26.6007,26.5709,26.5709,94253.8
2015-04-06 13:35:00,26.73,26.77,26.73,26.76,102275.4,26.5709,26.6107,26.5709,26.6007,102275.4
2015-04-06 13:40:00,26.76,26.77,26.75,26.76,26070.2,26.6007,26.6107,26.5908,26.6007,26070.2
2015-04-06 13:45:00,26.76,26.77,26.75,26.75,42113.4,26.6007,26.6107,26.5908,26.5908,42113.4
2015-04-06 13:50:00,26.74,26.77,26.74,26.76,188507.6,26.5809,26.6107,26.5809,26.6007,188507.6
2015-04-06 13:55:00,26.76,26.78,26.74,26.77,443193.4,26.6007,26.6206,26.5809,26.6107,443193.4
2015-04-06 14:00:00,26.77,26.79,26.76,26.79,254685.8,26.6107,26.6306,26.6007,26.6306,254685.8
2015-04-06 14:05:00,26.79,26.8,26.79,26.79,150405.0,26.6306,26.6405,26.6306,26.6306,150405.0
2015-04-06 14:10:00,26.79,26.8,26.78,26.8,206556.2,26.6306,26.6405,26.6206,26.6405,206556.2
2015-04-06 14:15:00,26.81,26.82,26.8,26.8,144388.8,26.6504,26.6604,26.6405,26.6405,144388.8
2015-04-06 14:20:00,26.81,26.84,26.81,26.83,200540.0,26.6504,26.6803,26.6504,26.6703,200540.0
2015-04-06 14:25:00,26.83,26.85,26.82,26.83,336907.2,26.6703,26.6902,26.6604,26.6703,336907.2
2015-04-06 14:30:00,26.84,26.84,26.82,26.83,268723.6,26.6803,26.6803,26.6604,26.6703,268723.6
2015-04-06 14:35:00,26.83,26.85,26.81,26.82,270729.0,26.6703,26.6902,26.6504,26.6604,270729.0
2015-04-06 14:40:00,26.84,26.84,26.82,26.82,44118.8,26.6803,26.6803,26.6604,26.6604,44118.8
2015-04-06 14:45:00,26.82,26.83,26.82,26.83,62167.4,26.6604,26.6703,26.6604,26.6703,62167.4
2015-04-06 14:50:00,26.82,26.82,26.79,26.79,70189.0,26.6604,26.6604,26.6306,26.6306,70189.0
2015-04-06 14:55:00,26.79,26.8,26.78,26.79,188507.6,26.6306,26.6405,26.6206,26.6306,188507.6
2015-04-06 15:00:00,26.79,26.82,26.78,26.8,90243.0,26.6306,26.6604,26.6206,26.6405,90243.0
2015-04-06 15:05:00,26.81,26.82,26.78,26.79,252680.4,26.6504,26.6604,26.6206,26.6306,252680.4
2015-04-06 15:10:00,26.78,26.79,26.77,26.78,276745.2,26.6206,26.6306,26.6107,26.6206,276745.2
2015-04-06 15:15:00,26.78,26.79,26.75,26.77,266718.2,26.6206,26.6306,26.5908,26.6107,266718.2
2015-04-06 15:20:00,26.77,26.78,26.76,26.78,142383.4,26.6107,26.6206,26.6007,26.6206,142383.4
2015-04-06 15:25:00,26.78,26.79,26.77,26.78,152410.4,26.6206,26.6306,26.6107,26.6206,152410.4
2015-04-06 15:30:00,26.78,26.8,26.77,26.78,375009.8,26.6206,26.6405,26.6107,26.6206,375009.8
2015-04-06 15:35:00,26.79,26.8,26.79,26.8,104280.8,26.6306,26.6405,26.6306,26.6405,104280.8
2015-04-06 15:40:00,26.8,26.85,26.8,26.83,383031.4,26.6405,26.6902,26.6405,26.6703,383031.4
2015-04-06 15:45:00,26.83,26.83,26.81,26.83,228615.6,26.6703,26.6703,26.6504,26.6703,228615.6
2015-04-06 15:50:00,26.83,26.83,26.76,26.77,756035.8,26.6703,26.6703,26.6007,26.6107,756035.8
2015-04-06 15:55:00,26.78,26.79,26.74,26.77,928500.2,26.6206,26.6306,26.5809,26.6107,928500.2
2015-04-07 09:30:00,26.83,26.91,26.73,26.91,705900.8,26.6703,26.7498,26.5709,26.7498,705900.8
2015-04-07 09:35:00,26.91,26.95,26.89,26.91,310837.0,26.7498,26.7896,26.73,26.7498,310837.0
2015-04-07 09:40:00,26.92,26.95,26.9,26.94,427150.2,26.7598,26.7896,26.7399,26.7797,427150.2
2015-04-07 09:45:00,26.96,26.97,26.89,26.94,453220.4,26.7995,26.8095,26.73,26.7797,453220.4
2015-04-07 09:50:00,26.95,26.95,26.9,26.93,627690.2,26.7896,26.7896,26.7399,26.7697,627690.2
2015-04-07 09:55:00,26.93,26.95,26.91,26.91,186502.2,26.7697,26.7896,26.7498,26.7498,186502.2
2015-04-07 10:00:00,26.91,26.94,26.86,26.88,918473.2,26.7498,26.7797,26.7001,26.72,918473.2
2015-04-07 10:05:00,26.88,26.92,26.86,26.91,328885.6,26.72,26.7598,26.7001,26.7498,328885.6
2015-04-07 10:10:00,26.9,26.96,26.89,26.95,539452.6,26.7399,26.7995,26.73,26.7896,539452.6
2015-04-07 10:15:00,26.94,27.01,26.94,27.0,260702.0,26.7797,26.8492,26.7797,26.8393,260702.0
2015-04-07 10:20:00,27.0,27.03,26.98,27.02,455225.8,26.8393,26.8691,26.8194,26.8592,455225.8
2015-04-07 10:25:00,27.03,27.04,27.0,27.02,591593.0,26.8691,26.8791,26.8393,26.8592,591593.0
2015-04-07 10:30:00,27.02,27.06,27.02,27.03,230621.0,26.8592,26.8989,26.8592,26.8691,230621.0
2015-04-07 10:35:00,27.05,27.05,27.01,27.01,64172.8,26.889,26.889,26.8492,26.8492,64172.8
2015-04-07 10:40:00,27.02,27.04,27.0,27.0,74199.8,26.8592,26.8791,26.8393,26.8393,74199.8
2015-04-07 10:45:00,27.02,27.05,27.01,27.01,328885.6,26.8592,26.889,26.8492,26.8492,328885.6
2015-04-07 10:50:00,27.01,27.03,26.99,27.03,82221.4,26.8492,26.8691,26.8294,26.8691,82221.4
2015-04-07 10:55:00,27.01,27.01,26.98,26.99,194523.8,26.8492,26.8492,26.8194,26.8294,194523.8
2015-04-07 11:00:00,26.98,27.02,26.98,27.01,308831.6,26.8194,26.8592,26.8194,26.8492,308831.6
2015-04-07 11:05:00,27.01,27.01,26.99,27.0,268723.6,26.8492,26.8492,26.8294,26.8393,268723.6
2015-04-07 11:10:00,27.0,27.01,26.94,26.95,493328.4,26.8393,26.8492,26.7797,26.7896,493328.4
2015-04-07 11:15:00,26.95,26.96,26.93,26.94,214577.8,26.7896,26.7995,26.7697,26.7797,214577.8
2015-04-07 11:20:00,26.95,26.95,26.91,26.93,481296.0,26.7896,26.7896,26.7498,26.7697,481296.0
2015-04-07 11:25:00,26.93,26.95,26.92,26.93,188507.6,26.7697,26.7896,26.7598,26.7697,188507.6
2015-04-07 11:30:00,26.94,26.98,26.93,26.97,244658.8,26.7797,26.8194,26.7697,26.8095,244658.8
2015-04-07 11:35:00,26.99,27.02,26.99,27.0,132356.4,26.8294,26.8592,26.8294,26.8393,132356.4
2015-04-07 11:40:00,27.0,27.01,26.98,26.98,74199.8,26.8393,26.8492,26.8194,26.8194,74199.8
2015-04-07 11:45:00,27.0,27.02,26.99,27.01,375009.8,26.8393,26.8592,26.8294,26.8492,375009.8
2015-04-07 11:50:00,27.01,27.01,26.98,26.99,214577.8,26.8492,26.8492,26.8194,26.8294,214577.8
2015-04-07 11:55:00,26.99,27.01,26.99,27.0,60162.0,26.8294,26.8492,26.8294,26.8393,60162.0
2015-04-07 12:00:00,27.0,27.02,27.0,27.0,174469.8,26.8393,26.8592,26.8393,26.8393,174469.8
2015-04-07 12:05:00,26.99,27.0,26.96,26.98,110297.0,26.8294,26.8393,26.7995,26.8194,110297.0
2015-04-07 12:10:00,26.99,27.02,26.97,26.99,142383.4,26.8294,26.8592,26.8095,26.8294,142383.4
2015-04-07 12:15:00,26.98,27.0,26.95,26.99,250675.0,26.8194,26.8393,26.7896,26.8294,250675.0
2015-04-07 12:20:00,26.98,26.99,26.98,26.98,14037.8,26.8194,26.8294,26.8194,26.8194,14037.8
2015-04-07 12:25:00,26.99,27.0,26.98,27.0,40108.0,26.8294,26.8393,26.8194,26.8393,40108.0
2015-04-07 12:30:00,26.98,27.01,26.98,26.99,469263.6,26.8194,26.8492,26.8194,26.8294,469263.6
2015-04-07 12:35:00,27.0,27.01,26.99,27.0,90243.0,26.8393,26.8492,26.8294,26.8393,90243.0
2015-04-07 12:40:00,27.01,27.01,26.97,26.98,258696.6,26.8492,26.8492,26.8095,26.8194,258696.6
2015-04-07 12:45:00,26.96,26.99,26.96,26.98,455225.8,26.7995,26.8294,26.7995,26.8194,455225.8
2015-04-07 12:50:00,26.98,26.98,26.95,26.97,198534.6,26.8194,26.8194,26.7896,26.8095,198534.6
2015-04-07 12:55:00,26.97,26.99,26.96,26.99,92248.4,26.8095,26.8294,26.7995,26.8294,92248.4
2015-04-07 13:00:00,26.98,27.0,26.96,26.99,328885.6,26.8194,26.8393,26.7995,26.8294,328885.6
2015-04-07 13:05:00,26.99,27.0,26.98,27.0,104280.8,26.8294,26.8393,26.8194,26.8393,104280.8
2015-04-07 13:10:00,26.99,27.0,26.97,26.97,52140.4,26.8294,26.8393,26.8095,26.8095,52140.4
2015-04-07 13:15:00,26.98,27.02,26.98,27.01,138372.6,26.8194,26.8592,26.8194,26.8492,138372.6
2015-04-07 13:20:00,27.01,27.01,26.97,26.97,62167.4,26.8492,26.8492,26.8095,26.8095,62167.4
2015-04-07 13:25:00,26.99,26.99,26.95,26.96,98264.6,26.8294,26.8294,26.7896,26.7995,98264.6
2015-04-07 13:30:00,26.95,26.95,26.92,26.92,168453.6,26.7896,26.7896,26.7598,26.7598,168453.6
2015-04-07 13:35:00,26.93,26.96,26.93,26.96,118318.6,26.7697,26.7995,26.7697,26.7995,118318.6
2015-04-07 13:40:00,26.95,26.96,26.95,26.96,10027.0,26.7896,26.7995,26.7896,26.7995,10027.0
2015-04-07 13:45:00,26.96,26.97,26.95,26.95,38102.6,26.7995,26.8095,26.7896,26.7896,38102.6
2015-04-07 13:50:00,26.96,26.96,26.9,26.9,100270.0,26.7995,26.7995,26.7399,26.7399,100270.0
2015-04-07 13:55:00,26.91,26.92,26.9,26.9,126340.2,26.7498,26.7598,26.7399,26.7399,126340.2
2015-04-07 14:00:00,26.91,26.93,26.91,26.92,114307.8,26.7498,26.7697,26.7498,26.7598,114307.8
2015-04-07 14:05:00,26.92,26.93,26.91,26.92,52140.4,26.7598,26.7697,26.7498,26.7598,52140.4
2015-04-07 14:10:00,26.93,26.95,26.93,26.93,38102.6,26.7697,26.7896,26.7697,26.7697,38102.6
2015-04-07 14:15:00,26.94,26.95,26.93,26.95,78210.6,26.7797,26.7896,26.7697,26.7896,78210.6
2015-04-07 14:20:00,26.94,26.94,26.93,26.93,166448.2,26.7797,26.7797,26.7697,26.7697,166448.2
2015-04-07 14:25:00,26.94,26.94,26.92,26.93,78210.6,26.7797,26.7797,26.7598,26.7697,78210.6
2015-04-07 14:30:00,26.92,26.94,26.92,26.94,76205.2,26.7598,26.7797,26.7598,26.7797,76205.2
2015-04-07 14:35:00,26.93,26.94,26.92,26.93,76205.2,26.7697,26.7797,26.7598,26.7697,76205.2
2015-04-07 14:40:00,26.93,26.94,26.92,26.92,40108.0,26.7697,26.7797,26.7598,26.7598,40108.0
2015-04-07 14:45:00,26.92,26.96,26.92,26.96,248669.6,26.7598,26.7995,26.7598,26.7995,248669.6
2015-04-07 14:50:00,26.95,26.95,26.93,26.93,290783.0,26.7896,26.7896,26.7697,26.7697,290783.0
2015-04-07 14:55:00,26.92,26.94,26.91,26.93,397069.2,26.7598,26.7797,26.7498,26.7697,397069.2
2015-04-07 15:00:00,26.93,26.95,26.92,26.93,332896.4,26.7697,26.7896,26.7598,26.7697,332896.4
2015-04-07 15:05:00,26.94,26.94,26.92,26.94,224604.8,26.7797,26.7797,26.7598,26.7797,224604.8
2015-04-07 15:10:00,26.93,26.94,26.92,26.92,190513.0,26.7697,26.7797,26.7598,26.7598,190513.0
2015-04-07 15:15:00,26.92,26.93,26.91,26.92,128345.6,26.7598,26.7697,26.7498,26.7598,128345.6
2015-04-07 15:20:00,26.92,26.93,26.89,26.89,190513.0,26.7598,26.7697,26.73,26.73,190513.0
2015-04-07 15:25:00,26.89,26.9,26.88,26.89,92248.4,26.73,26.7399,26.72,26.73,92248.4
2015-04-07 15:30:00,26.89,26.92,26.88,26.9,200540.0,26.73,26.7598,26.72,26.7399,200540.0
2015-04-07 15:35:00,26.89,26.89,26.85,26.86,160432.0,26.73,26.73,26.6902,26.7001,160432.0
2015-04-07 15:40:00,26.85,26.85,26.81,26.85,214577.8,26.6902,26.6902,26.6504,26.6902,214577.8
2015-04-07 15:45:00,26.85,26.85,26.83,26.83,198534.6,26.6902,26.6902,26.6703,26.6703,198534.6
2015-04-07 15:50:00,26.83,26.83,26.78,26.79,411107.0,26.6703,26.6703,26.6206,26.6306,411107.0
2015-04-07 15:55:00,26.79,26.8,26.77,26.77,872349.0,26.6306,26.6405,26.6107,26.6107,872349.0
2015-04-08 09:30:00,26.85,27.01,26.85,26.97,737987.2,26.6902,26.8492,26.6902,26.8095,737987.2
2015-04-08 09:35:00,26.97,27.02,26.96,26.99,391053.0,26.8095,26.8592,26.7995,26.8294,391053.0
2015-04-08 09:40:00,26.98,27.05,26.98,27.03,354955.8,26.8194,26.889,26.8194,26.8691,354955.8
2015-04-08 09:45:00,27.04,27.1,27.03,27.06,559506.6,26.8791,26.9387,26.8691,26.8989,559506.6
2015-04-08 09:50:00,27.07,27.08,27.03,27.06,276745.2,26.9089,26.9188,26.8691,26.8989,276745.2
2015-04-08 09:55:00,27.05,27.06,26.99,27.0,214577.8,26.889,26.8989,26.8294,26.8393,214577.8
2015-04-08 10:00:00,27.01,27.04,26.99,26.99,56151.2,26.8492,26.8791,26.8294,26.8294,56151.2
2015-04-08 10:05:00,26.99,27.04,26.98,27.02,122329.4,26.8294,26.8791,26.8194,26.8592,122329.4
2015-04-08 10:10:00,27.02,27.02,26.95,26.95,156421.2,26.8592,26.8592,26.7896,26.7896,156421.2
2015-04-08 10:15:00,26.94,26.97,26.94,26.94,82221.4,26.7797,26.8095,26.7797,26.7797,82221.4
2015-04-08 10:20:00,26.94,26.97,26.94,26.97,58156.6,26.7797,26.8095,26.7797,26.8095,58156.6
2015-04-08 10:25:00,26.98,26.98,26.96,26.97,42113.4,26.8194,26.8194,26.7995,26.8095,42113.4
2015-04-08 10:30:00,26.96,26.97,26.95,26.95,218588.6,26.7995,26.8095,26.7896,26.7896,218588.6
2015-04-08 10:35:00,26.93,26.95,26.92,26.93,76205.2,26.7697,26.7896,26.7598,26.7697,76205.2
2015-04-08 10:40:00,26.92,26.92,26.88,26.89,210567.0,26.7598,26.7598,26.72,26.73,210567.0
2015-04-08 10:45:00,26.89,26.91,26.88,26.91,194523.8,26.73,26.7498,26.72,26.7498,194523.8
2015-04-08 10:50:00,26.91,26.94,26.9,26.93,148399.6,26.7498,26.7797,26.7399,26.7697,148399.6
2015-04-08 10:55:00,26.95,26.96,26.93,26.95,332896.4,26.7896,26.7995,26.7697,26.7896,332896.4
2015-04-08 11:00:00,26.95,26.98,26.93,26.98,250675.0,26.7896,26.8194,26.7697,26.8194,250675.0
2015-04-08 11:05:00,26.97,26.97,26.94,26.94,82221.4,26.8095,26.8095,26.7797,26.7797,82221.4
2015-04-08 11:10:00,26.94,27.0,26.94,26.99,224604.8,26.7797,26.8393,26.7797,26.8294,224604.8
2015-04-08 11:15:00,26.99,27.06,26.99,27.05,415117.8,26.8294,26.8989,26.8294,26.889,415117.8
2015-04-08 11:20:00,27.04,27.06,27.04,27.04,204550.8,26.8791,26.8989,26.8791,26.8791,204550.8
2015-04-08 11:25:00,27.04,27.07,27.02,27.06,379020.6,26.8791,26.9089,26.8592,26.8989,379020.6
2015-04-08 11:30:00,27.06,27.07,27.04,27.05,196529.2,26.8989,26.9089,26.8791,26.889,196529.2
2015-04-08 11:35:00,27.05,27.06,27.04,27.06,64172.8,26.889,26.8989,26.8791,26.8989,64172.8
2015-04-08 11:40:00,27.07,27.08,27.05,27.07,96259.2,26.9089,26.9188,26.889,26.9089,96259.2
2015-04-08 11:45:00,27.07,27.07,27.06,27.07,148399.6,26.9089,26.9089,26.8989,26.9089,148399.6
2015-04-08 11:50:00,27.07,27.07,27.04,27.04,128345.6,26.9089,26.9089,26.8791,26.8791,128345.6
2015-04-08 11:55:00,27.03,27.05,27.03,27.05,14037.8,26.8691,26.889,26.8691,26.889,14037.8
2015-04-08 12:00:00,27.05,27.06,27.04,27.05,50135.0,26.889,26.8989,26.8791,26.889,50135.0
2015-04-08 12:05:00,27.07,27.08,27.06,27.08,34091.8,26.9089,26.9188,26.8989,26.9188,34091.8
2015-04-08 12:10:00,27.08,27.08,27.06,27.06,102275.4,26.9188,26.9188,26.8989,26.8989,102275.4
2015-04-08 12:15:00,27.07,27.08,27.06,27.07,60162.0,26.9089,26.9188,26.8989,26.9089,60162.0
2015-04-08 12:20:00,27.06,27.08,27.05,27.08,118318.6,26.8989,26.9188,26.889,26.9188,118318.6
2015-04-08 12:25:00,27.07,27.08,27.06,27.07,140378.0,26.9089,26.9188,26.8989,26.9089,140378.0
2015-04-08 12:30:00,27.08,27.08,27.07,27.07,122329.4,26.9188,26.9188,26.9089,26.9089,122329.4
2015-04-08 12:35:00,27.09,27.12,27.08,27.1,373004.4,26.9288,26.9586,26.9188,26.9387,373004.4
2015-04-08 12:40:00,27.1,27.12,27.09,27.1,258696.6,26.9387,26.9586,26.9288,26.9387,258696.6
2015-04-08 12:45:00,27.1,27.11,27.08,27.09,148399.6,26.9387,26.9486,26.9188,26.9288,148399.6
2015-04-08 12:50:00,27.08,27.09,27.04,27.06,56151.2,26.9188,26.9288,26.8791,26.8989,56151.2
2015-04-08 12:55:00,27.06,27.08,27.05,27.06,294793.8,26.8989,26.9188,26.889,26.8989,294793.8
2015-04-08 13:00:00,27.06,27.07,27.04,27.05,354955.8,26.8989,26.9089,26.8791,26.889,354955.8
2015-04-08 13:05:00,27.05,27.07,27.04,27.07,128345.6,26.889,26.9089,26.8791,26.9089,128345.6
2015-04-08 13:10:00,27.09,27.09,27.05,27.05,38102.6,26.9288,26.9288,26.889,26.889,38102.6
2015-04-08 13:15:00,27.04,27.06,27.04,27.05,52140.4,26.8791,26.8989,26.8791,26.889,52140.4
2015-04-08 13:20:00,27.07,27.08,27.06,27.06,172464.4,26.9089,26.9188,26.8989,26.8989,172464.4
2015-04-08 13:25:00,27.07,27.09,27.06,27.08,296799.2,26.9089,26.9288,26.8989,26.9188,296799.2
2015-04-08 13:30:00,27.08,27.09,27.08,27.08,24064.8,26.9188,26.9288,26.9188,26.9188,24064.8
2015-04-08 13:35:00,27.09,27.1,27.06,27.06,138372.6,26.9288,26.9387,26.8989,26.8989,138372.6
2015-04-08 13:40:00,27.07,27.08,27.06,27.06,208561.6,26.9089,26.9188,26.8989,26.8989,208561.6
2015-04-08 13:45:00,27.06,27.07,27.05,27.05,38102.6,26.8989,26.9089,26.889,26.889,38102.6
2015-04-08 13:50:00,27.07,27.09,27.06,27.06,118318.6,26.9089,26.9288,26.8989,26.8989,118318.6
2015-04-08 13:55:00,27.08,27.08,27.06,27.07,284766.8,26.9188,26.9188,26.8989,26.9089,284766.8
2015-04-08 14:00:00,27.08,27.08,27.03,27.04,238642.6,26.9188,26.9188,26.8691,26.8791,238642.6
2015-04-08 14:05:00,27.04,27.04,26.94,26.95,162437.4,26.8791,26.8791,26.7797,26.7896,162437.4
2015-04-08 14:10:00,26.93,27.06,26.93,27.06,70189.0,26.7697,26.8989,26.7697,26.8989,70189.0
2015-04-08 14:15:00,27.05,27.09,27.04,27.08,110297.0,26.889,26.9288,26.8791,26.9188,110297.0
2015-04-08 14:20:00,27.08,27.12,27.06,27.07,256691.2,26.9188,26.9586,26.8989,26.9089,256691.2
2015-04-08 14:25:00,27.06,27.06,27.01,27.03,108291.6,26.8989,26.8989,26.8492,26.8691,108291.6
2015-04-08 14:30:00,27.03,27.07,27.01,27.07,425144.8,26.8691,26.9089,26.8492,26.9089,425144.8
2015-04-08 14:35:00,27.06,27.07,27.05,27.05,138372.6,26.8989,26.9089,26.889,26.889,138372.6
2015-04-08 14:40:00,27.06,27.06,27.02,27.02,120324.0,26.8989,26.8989,26.8592,26.8592,120324.0
2015-04-08 14:45:00,27.04,27.08,27.04,27.08,80216.0,26.8791,26.9188,26.8791,26.9188,80216.0
2015-04-08 14:50:00,27.07,27.08,27.03,27.03,154415.8,26.9089,26.9188,26.8691,26.8691,154415.8
2015-04-08 14:55:00,27.03,27.03,27.01,27.03,54145.8,26.8691,26.8691,26.8492,26.8691,54145.8
2015-04-08 15:00:00,27.02,27.03,27.01,27.03,202545.4,26.8592,26.8691,26.8492,26.8691,202545.4
2015-04-08 15:05:00,27.03,27.03,27.01,27.01,350945.0,26.8691,26.8691,26.8492,26.8492,350945.0
2015-04-08 15:10:00,27.0,27.03,26.97,26.97,266718.2,26.8393,26.8691,26.8095,26.8095,266718.2
2015-04-08 15:15:00,26.97,27.01,26.96,26.96,294793.8,26.8095,26.8492,26.7995,26.7995,294793.8
2015-04-08 15:20:00,26.98,26.98,26.94,26.95,168453.6,26.8194,26.8194,26.7797,26.7896,168453.6
2015-04-08 15:25:00,26.96,26.99,26.95,26.98,258696.6,26.7995,26.8294,26.7896,26.8194,258696.6
2015-04-08 15:30:00,26.98,26.99,26.96,26.97,88237.6,26.8194,26.8294,26.7995,26.8095,88237.6
2015-04-08 15:35:00,26.98,26.99,26.96,26.98,116313.2,26.8194,26.8294,26.7995,26.8194,116313.2
2015-04-08 15:40:00,26.98,27.01,26.97,26.99,352950.4,26.8194,26.8492,26.8095,26.8294,352950.4
2015-04-08 15:45:00,27.0,27.0,26.97,26.97,242653.4,26.8393,26.8393,26.8095,26.8095,242653.4
2015-04-08 15:50:00,26.97,27.0,26.96,26.98,262707.4,26.8095,26.8393,26.7995,26.8194,262707.4
2015-04-08 15:55:00,26.98,27.0,26.96,27.0,529425.6,26.8194,26.8393,26.7995,26.8393,529425.6
2015-04-09 09:30:00,26.98,27.02,26.89,26.96,824219.4,26.8194,26.8592,26.73,26.7995,824219.4
2015-04-09 09:35:00,26.98,26.98,26.88,26.91,503355.4,26.8194,26.8194,26.72,26.7498,503355.4
2015-04-09 09:40:00,26.9,26.92,26.88,26.88,230621.0,26.7399,26.7598,26.72,26.72,230621.0
2015-04-09 09:45:00,26.89,26.92,26.85,26.88,529425.6,26.73,26.7598,26.6902,26.72,529425.6
2015-04-09 09:50:00,26.85,26.86,26.83,26.83,427150.2,26.6902,26.7001,26.6703,26.6703,427150.2
2015-04-09 09:55:00,26.85,26.91,26.84,26.91,230621.0,26.6902,26.7498,26.6803,26.7498,230621.0
2015-04-09 10:00:00,26.91,26.94,26.89,26.91,439182.6,26.7498,26.7797,26.73,26.7498,439182.6
2015-04-09 10:05:00,26.89,26.9,26.85,26.86,314847.8,26.73,26.7399,26.6902,26.7001,314847.8
2015-04-09 10:10:00,26.86,26.89,26.84,26.89,170459.0,26.7001,26.73,26.6803,26.73,170459.0
2015-04-09 10:15:00,26.89,26.9,26.85,26.85,146394.2,26.73,26.7399,26.6902,26.6902,146394.2
2015-04-09 10:20:00,26.84,26.85,26.8,26.84,202545.4,26.6803,26.6902,26.6405,26.6803,202545.4
2015-04-09 10:25:00,26.83,26.87,26.82,26.84,236637.2,26.6703,26.7101,26.6604,26.6803,236637.2
2015-04-09 10:30:00,26.84,26.84,26.79,26.8,148399.6,26.6803,26.6803,26.6306,26.6405,148399.6
2015-04-09 10:35:00,26.8,26.82,26.78,26.81,228615.6,26.6405,26.6604,26.6206,26.6504,228615.6
2015-04-09 10:40:00,26.81,26.82,26.76,26.77,322869.4,26.6504,26.6604,26.6007,26.6107,322869.4
2015-04-09 10:45:00,26.76,26.76,26.73,26.76,565522.8,26.6007,26.6007,26.5709,26.6007,565522.8
2015-04-09 10:50:00,26.75,26.76,26.72,26.75,370999.0,26.5908,26.6007,26.561,26.5908,370999.0
2015-04-09 10:55:00,26.75,26.77,26.73,26.76,471269.0,26.5908,26.6107,26.5709,26.6007,471269.0
2015-04-09 11:00:00,26.76,26.8,26.74,26.78,364982.8,26.6007,26.6405,26.5809,26.6206,364982.8
2015-04-09 11:05:00,26.78,26.79,26.76,26.77,461242.0,26.6206,26.6306,26.6007,26.6107,461242.0
2015-04-09 11:10:00,26.76,26.78,26.74,26.77,425144.8,26.6007,26.6206,26.5809,26.6107,425144.8
2015-04-09 11:15:00,26.77,26.78,26.74,26.75,356961.2,26.6107,26.6206,26.5809,26.5908,356961.2
2015-04-09 11:20:00,26.76,26.76,26.72,26.74,665792.8,26.6007,26.6007,26.561,26.5809,665792.8
2015-04-09 11:25:00,26.74,26.76,26.73,26.76,383031.4,26.5809,26.6007,26.5709,26.6007,383031.4
2015-04-09 11:30:00,26.77,26.77,26.73,26.74,589587.6,26.6107,26.6107,26.5709,26.5809,589587.6
2015-04-09 11:35:00,26.74,26.75,26.7,26.74,529425.6,26.5809,26.5908,26.5411,26.5809,529425.6
2015-04-09 11:40:00,26.73,26.77,26.72,26.77,360972.0,26.5709,26.6107,26.561,26.6107,360972.0
2015-04-09 11:45:00,26.77,26.78,26.75,26.77,274739.8,26.6107,26.6206,26.5908,26.6107,274739.8
2015-04-09 11:50:00,26.77,26.78,26.74,26.75,433166.4,26.6107,26.6206,26.5809,26.5908,433166.4
2015-04-09 11:55:00,26.75,26.76,26.73,26.75,86232.2,26.5908,26.6007,26.5709,26.5908,86232.2
2015-04-09 12:00:00,26.74,26.75,26.73,26.74,46124.2,26.5809,26.5908,26.5709,26.5809,46124.2
2015-04-09 12:05:00,26.74,26.75,26.73,26.73,64172.8,26.5809,26.5908,26.5709,26.5709,64172.8
2015-04-09 12:10:00,26.74,26.74,26.72,26.73,78210.6,26.5809,26.5809,26.561,26.5709,78210.6
2015-04-09 12:15:00,26.75,26.75,26.73,26.74,204550.8,26.5908,26.5908,26.5709,26.5809,204550.8
2015-04-09 12:20:00,26.73,26.77,26.73,26.76,110297.0,26.5709,26.6107,26.5709,26.6007,110297.0
2015-04-09 12:25:00,26.76,26.8,26.76,26.78,338912.6,26.6007,26.6405,26.6007,26.6206,338912.6
2015-04-09 12:30:00,26.79,26.79,26.75,26.75,94253.8,26.6306,26.6306,26.5908,26.5908,94253.8
2015-04-09 12:35:00,26.76,26.78,26.75,26.77,176475.2,26.6007,26.6206,26.5908,26.6107,176475.2
2015-04-09 12:40:00,26.77,26.78,26.76,26.78,90243.0,26.6107,26.6206,26.6007,26.6206,90243.0
2015-04-09 12:45:00,26.79,26.79,26.76,26.77,76205.2,26.6306,26.6306,26.6007,26.6107,76205.2
2015-04-09 12:50:00,26.77,26.79,26.77,26.79,68183.6,26.6107,26.6306,26.6107,26.6306,68183.6
2015-04-09 12:55:00,26.79,26.79,26.77,26.78,70189.0,26.6306,26.6306,26.6107,26.6206,70189.0
2015-04-09 13:00:00,26.78,26.79,26.77,26.78,176475.2,26.6206,26.6306,26.6107,26.6206,176475.2
2015-04-09 13:05:00,26.79,26.8,26.78,26.79,242653.4,26.6306,26.6405,26.6206,26.6306,242653.4
2015-04-09 13:10:00,26.79,26.82,26.77,26.78,461242.0,26.6306,26.6604,26.6107,26.6206,461242.0
2015-04-09 13:15:00,26.78,26.81,26.77,26.8,304820.8,26.6206,26.6504,26.6107,26.6405,304820.8
2015-04-09 13:20:00,26.81,26.82,26.78,26.81,92248.4,26.6504,26.6604,26.6206,26.6504,92248.4
2015-04-09 13:25:00,26.8,26.81,26.79,26.79,78210.6,26.6405,26.6504,26.6306,26.6306,78210.6
2015-04-09 13:30:00,26.8,26.8,26.78,26.79,64172.8,26.6405,26.6405,26.6206,26.6306,64172.8
2015-04-09 13:35:00,26.8,26.8,26.76,26.76,158426.6,26.6405,26.6405,26.6007,26.6007,158426.6
2015-04-09 13:40:00,26.76,26.77,26.75,26.75,136367.2,26.6007,26.6107,26.5908,26.5908,136367.2
2015-04-09 13:45:00,26.75,26.78,26.75,26.78,278750.6,26.5908,26.6206,26.5908,26.6206,278750.6
2015-04-09 13:50:00,26.78,26.79,26.78,26.78,38102.6,26.6206,26.6306,26.6206,26.6206,38102.6
2015-04-09 13:55:00,26.77,26.78,26.76,26.77,70189.0,26.6107,26.6206,26.6007,26.6107,70189.0
2015-04-09 14:00:00,26.77,26.78,26.77,26.78,90243.0,26.6107,26.6206,26.6107,26.6206,90243.0
2015-04-09 14:05:00,26.77,26.79,26.76,26.79,166448.2,26.6107,26.6306,26.6007,26.6306,166448.2
2015-04-09 14:10:00,26.79,26.79,26.78,26.79,62167.4,26.6306,26.6306,26.6206,26.6306,62167.4
2015-04-09 14:15:00,26.79,26.81,26.78,26.81,116313.2,26.6306,26.6504,26.6206,26.6504,116313.2
2015-04-09 14:20:00,26.81,26.81,26.76,26.76,54145.8,26.6504,26.6504,26.6007,26.6007,54145.8
2015-04-09 14:25:00,26.77,26.78,26.77,26.77,26070.2,26.6107,26.6206,26.6107,26.6107,26070.2
2015-04-09 14:30:00,26.77,26.79,26.77,26.78,108291.6,26.6107,26.6306,26.6107,26.6206,108291.6
2015-04-09 14:35:00,26.78,26.82,26.77,26.82,168453.6,26.6206,26.6604,26.6107,26.6604,168453.6
2015-04-09 14:40:00,26.82,26.82,26.79,26.81,84226.8,26.6604,26.6604,26.6306,26.6504,84226.8
2015-04-09 14:45:00,26.81,26.83,26.81,26.82,112302.4,26.6504,26.6703,26.6504,26.6604,112302.4
2015-04-09 14:50:00,26.82,26.82,26.8,26.82,74199.8,26.6604,26.6604,26.6405,26.6604,74199.8
2015-04-09 14:55:00,26.82,26.83,26.81,26.83,204550.8,26.6604,26.6703,26.6504,26.6703,204550.8
2015-04-09 15:00:00,26.83,26.86,26.83,26.85,126340.2,26.6703,26.7001,26.6703,26.6902,126340.2
2015-04-09 15:05:00,26.85,26.86,26.84,26.85,284766.8,26.6902,26.7001,26.6803,26.6902,284766.8
2015-04-09 15:10:00,26.86,26.93,26.86,26.93,260702.0,26.7001,26.7697,26.7001,26.7697,260702.0
2015-04-09 15:15:00,26.92,26.93,26.92,26.93,88237.6,26.7598,26.7697,26.7598,26.7697,88237.6
2015-04-09 15:20:00,26.92,26.93,26.91,26.92,206556.2,26.7598,26.7697,26.7498,26.7598,206556.2
2015-04-09 15:25:00,26.93,26.94,26.92,26.93,248669.6,26.7697,26.7797,26.7598,26.7697,248669.6
2015-04-09 15:30:00,26.94,26.94,26.9,26.9,208561.6,26.7797,26.7797,26.7399,26.7399,208561.6
2015-04-09 15:35:00,26.9,26.91,26.87,26.88,152410.4,26.7399,26.7498,26.7101,26.72,152410.4
2015-04-09 15:40:00,26.89,26.91,26.88,26.9,112302.4,26.73,26.7498,26.72,26.7399,112302.4
2015-04-09 15:45:00,26.89,26.92,26.87,26.89,507366.2,26.73,26.7598,26.7101,26.73,507366.2
2015-04-09 15:50:00,26.89,26.93,26.89,26.92,373004.4,26.73,26.7697,26.73,26.7598,373004.4
2015-04-09 15:55:00,26.92,26.97,26.91,26.97,1040802.6,26.7598,26.8095,26.7498,26.8095,1040802.6
2015-04-10 09:30:00,27.04,27.04,26.96,26.96,850289.6,26.8791,26.8791,26.7995,26.7995,850289.6
2015-04-10 09:35:00,26.98,26.98,26.87,26.91,360972.0,26.8194,26.8194,26.7101,26.7498,360972.0
2015-04-10 09:40:00,26.91,26.93,26.86,26.87,164442.8,26.7498,26.7697,26.7001,26.7101,164442.8
2015-04-10 09:45:00,26.87,26.89,26.83,26.84,262707.4,26.7101,26.73,26.6703,26.6803,262707.4
2015-04-10 09:50:00,26.85,26.91,26.84,26.87,188507.6,26.6902,26.7498,26.6803,26.7101,188507.6
2015-04-10 09:55:00,26.85,26.88,26.82,26.85,270729.0,26.6902,26.72,26.6604,26.6902,270729.0
2015-04-10 10:00:00,26.84,26.91,26.84,26.89,180486.0,26.6803,26.7498,26.6803,26.73,180486.0
2015-04-10 10:05:00,26.89,26.9,26.87,26.87,180486.0,26.73,26.7399,26.7101,26.7101,180486.0
2015-04-10 10:10:00,26.87,26.87,26.81,26.83,356961.2,26.7101,26.7101,26.6504,26.6703,356961.2
2015-04-10 10:15:00,26.82,26.84,26.8,26.8,250675.0,26.6604,26.6803,26.6405,26.6405,250675.0
2015-04-10 10:20:00,26.8,26.84,26.79,26.82,106286.2,26.6405,26.6803,26.6306,26.6604,106286.2
2015-04-10 10:25:00,26.83,26.85,26.82,26.83,112302.4,26.6703,26.6902,26.6604,26.6703,112302.4
2015-04-10 10:30:00,26.84,26.87,26.83,26.85,326880.2,26.6803,26.7101,26.6703,26.6902,326880.2
2015-04-10 10:35:00,26.84,26.87,26.84,26.87,168453.6,26.6803,26.7101,26.6803,26.7101,168453.6
2015-04-10 10:40:00,26.87,26.87,26.83,26.84,224604.8,26.7101,26.7101,26.6703,26.6803,224604.8
2015-04-10 10:45:00,26.84,26.84,26.8,26.83,375009.8,26.6803,26.6803,26.6405,26.6703,375009.8
2015-04-10 10:50:00,26.82,26.86,26.82,26.85,156421.2,26.6604,26.7001,26.6604,26.6902,156421.2
2015-04-10 10:55:00,26.85,26.85,26.81,26.81,202545.4,26.6902,26.6902,26.6504,26.6504,202545.4
2015-04-10 11:00:00,26.81,26.85,26.81,26.84,302815.4,26.6504,26.6902,26.6504,26.6803,302815.4
2015-04-10 11:05:00,26.83,26.85,26.83,26.83,232626.4,26.6703,26.6902,26.6703,26.6703,232626.4
2015-04-10 11:10:00,26.83,26.84,26.81,26.83,268723.6,26.6703,26.6803,26.6504,26.6703,268723.6
2015-04-10 11:15:00,26.83,26.83,26.8,26.81,270729.0,26.6703,26.6703,26.6405,26.6504,270729.0
2015-04-10 11:20:00,26.81,26.84,26.81,26.83,449209.6,26.6504,26.6803,26.6504,26.6703,449209.6
2015-04-10 11:25:00,26.83,26.85,26.82,26.84,729965.6,26.6703,26.6902,26.6604,26.6803,729965.6
2015-04-10 11:30:00,26.84,26.85,26.82,26.83,348939.6,26.6803,26.6902,26.6604,26.6703,348939.6
2015-04-10 11:35:00,26.83,26.85,26.82,26.85,300810.0,26.6703,26.6902,26.6604,26.6902,300810.0
2015-04-10 11:40:00,26.85,26.87,26.85,26.86,130351.0,26.6902,26.7101,26.6902,26.7001,130351.0
2015-04-10 11:45:00,26.85,26.86,26.83,26.83,92248.4,26.6902,26.7001,26.6703,26.6703,92248.4
2015-04-10 11:50:00,26.83,26.84,26.81,26.84,302815.4,26.6703,26.6803,26.6504,26.6803,302815.4
2015-04-10 11:55:00,26.84,26.84,26.82,26.83,100270.0,26.6803,26.6803,26.6604,26.6703,100270.0
2015-04-10 12:00:00,26.83,26.84,26.81,26.82,126340.2,26.6703,26.6803,26.6504,26.6604,126340.2
2015-04-10 12:05:00,26.82,26.83,26.81,26.82,114307.8,26.6604,26.6703,26.6504,26.6604,114307.8
2015-04-10 12:10:00,26.81,26.83,26.81,26.82,200540.0,26.6504,26.6703,26.6504,26.6604,200540.0
2015-04-10 12:15:00,26.82,26.83,26.81,26.83,206556.2,26.6604,26.6703,26.6504,26.6703,206556.2
2015-04-10 12:20:00,26.83,26.85,26.82,26.83,348939.6,26.6703,26.6902,26.6604,26.6703,348939.6
2015-04-10 12:25:00,26.83,26.85,26.83,26.85,54145.8,26.6703,26.6902,26.6703,26.6902,54145.8
2015-04-10 12:30:00,26.85,26.87,26.84,26.87,280756.0,26.6902,26.7101,26.6803,26.7101,280756.0
2015-04-10 12:35:00,26.87,26.92,26.86,26.91,202545.4,26.7101,26.7598,26.7001,26.7498,202545.4
2015-04-10 12:40:00,26.91,26.92,26.9,26.92,274739.8,26.7498,26.7598,26.7399,26.7598,274739.8
2015-04-10 12:45:00,26.91,26.94,26.91,26.92,284766.8,26.7498,26.7797,26.7498,26.7598,284766.8
2015-04-10 12:50:00,26.93,26.93,26.88,26.88,385036.8,26.7697,26.7697,26.72,26.72,385036.8
2015-04-10 12:55:00,26.88,26.9,26.88,26.88,332896.4,26.72,26.7399,26.72,26.72,332896.4
2015-04-10 13:00:00,26.88,26.89,26.87,26.87,206556.2,26.72,26.73,26.7101,26.7101,206556.2
2015-04-10 13:05:00,26.87,26.87,26.84,26.85,350945.0,26.7101,26.7101,26.6803,26.6902,350945.0
2015-04-10 13:10:00,26.86,26.87,26.84,26.87,88237.6,26.7001,26.7101,26.6803,26.7101,88237.6
2015-04-10 13:15:00,26.86,26.89,26.86,26.89,136367.2,26.7001,26.73,26.7001,26.73,136367.2
2015-04-10 13:20:00,26.89,26.9,26.89,26.89,76205.2,26.73,26.7399,26.73,26.73,76205.2
2015-04-10 13:25:00,26.89,26.91,26.89,26.91,136367.2,26.73,26.7498,26.73,26.7498,136367.2
2015-04-10 13:30:00,26.91,26.91,26.89,26.9,98264.6,26.7498,26.7498,26.73,26.7399,98264.6
2015-04-10 13:35:00,26.9,26.92,26.9,26.91,106286.2,26.7399,26.7598,26.7399,26.7498,106286.2
2015-04-10 13:40:00,26.92,26.92,26.91,26.91,60162.0,26.7598,26.7598,26.7498,26.7498,60162.0
2015-04-10 13:45:00,26.92,26.92,26.9,26.9,166448.2,26.7598,26.7598,26.7399,26.7399,166448.2
2015-04-10 13:50:00,26.9,26.91,26.89,26.9,146394.2,26.7399,26.7498,26.73,26.7399,146394.2
2015-04-10 13:55:00,26.9,26.92,26.9,26.91,60162.0,26.7399,26.7598,26.7399,26.7498,60162.0
2015-04-10 14:00:00,26.91,26.93,26.91,26.93,100270.0,26.7498,26.7697,26.7498,26.7697,100270.0
2015-04-10 14:05:00,26.93,26.93,26.92,26.93,104280.8,26.7697,26.7697,26.7598,26.7697,104280.8
2015-04-10 14:10:00,26.94,26.96,26.93,26.96,86232.2,26.7797,26.7995,26.7697,26.7995,86232.2
2015-04-10 14:15:00,26.96,26.98,26.95,26.95,190513.0,26.7995,26.8194,26.7896,26.7896,190513.0
2015-04-10 14:20:00,26.95,26.98,26.95,26.97,254685.8,26.7896,26.8194,26.7896,26.8095,254685.8
2015-04-10 14:25:00,26.97,26.97,26.94,26.95,82221.4,26.8095,26.8095,26.7797,26.7896,82221.4
2015-04-10 14:30:00,26.95,26.96,26.94,26.94,316853.2,26.7896,26.7995,26.7797,26.7797,316853.2
2015-04-10 14:35:00,26.94,26.95,26.94,26.94,202545.4,26.7797,26.7896,26.7797,26.7797,202545.4
2015-04-10 14:40:00,26.95,26.96,26.95,26.96,465252.8,26.7896,26.7995,26.7896,26.7995,465252.8
2015-04-10 14:45:00,26.96,26.97,26.95,26.96,332896.4,26.7995,26.8095,26.7896,26.7995,332896.4
2015-04-10 14:50:00,26.96,26.97,26.95,26.96,214577.8,26.7995,26.8095,26.7896,26.7995,214577.8
2015-04-10 14:55:00,26.95,26.97,26.95,26.96,270729.0,26.7896,26.8095,26.7896,26.7995,270729.0
2015-04-10 15:00:00,26.96,26.96,26.93,26.94,312842.4,26.7995,26.7995,26.7697,26.7797,312842.4
2015-04-10 15:05:00,26.94,26.95,26.93,26.94,373004.4,26.7797,26.7896,26.7697,26.7797,373004.4
2015-04-10 15:10:00,26.94,26.95,26.93,26.94,425144.8,26.7797,26.7896,26.7697,26.7797,425144.8
2015-04-10 15:15:00,26.94,26.94,26.91,26.92,274739.8,26.7797,26.7797,26.7498,26.7598,274739.8
2015-04-10 15:20:00,26.91,26.93,26.91,26.92,204550.8,26.7498,26.7697,26.7498,26.7598,204550.8
2015-04-10 15:25:00,26.92,26.92,26.89,26.9,296799.2,26.7598,26.7598,26.73,26.7399,296799.2
2015-04-10 15:30:00,26.9,26.91,26.89,26.91,190513.0,26.7399,26.7498,26.73,26.7498,190513.0
2015-04-10 15:35:00,26.91,26.93,26.91,26.92,240648.0,26.7498,26.7697,26.7498,26.7598,240648.0
2015-04-10 15:40:00,26.92,26.93,26.92,26.93,158426.6,26.7598,26.7697,26.7598,26.7697,158426.6
2015-04-10 15:45:00,26.93,26.93,26.92,26.92,236637.2,26.7697,26.7697,26.7598,26.7598,236637.2
2015-04-10 15:50:00,26.92,26.92,26.9,26.92,389047.6,26.7598,26.7598,26.7399,26.7598,389047.6
2015-04-10 15:55:00,26.91,26.94,26.9,26.93,1100964.6,26.7498,26.7797,26.7399,26.7697,1100964.6
2015-04-13 09:30:00,26.85,26.91,26.79,26.82,1293483.0,26.6902,26.7498,26.6306,26.6604,1293483.0
2015-04-13 09:35:00,26.81,26.97,26.81,26.97,535441.8,26.6504,26.8095,26.6504,26.8095,535441.8
2015-04-13 09:40:00,26.97,27.05,26.95,26.96,956575.8,26.8095,26.889,26.7896,26.7995,956575.8
2015-04-13 09:45:00,26.98,27.08,26.96,27.08,437177.2,26.8194,26.9188,26.7995,26.9188,437177.2
2015-04-13 09:50:00,27.09,27.12,27.07,27.12,391053.0,26.9288,26.9586,26.9089,26.9586,391053.0
2015-04-13 09:55:00,27.12,27.13,27.05,27.09,284766.8,26.9586,26.9685,26.889,26.9288,284766.8
2015-04-13 10:00:00,27.05,27.08,27.04,27.04,256691.2,26.889,26.9188,26.8791,26.8791,256691.2
2015-04-13 10:05:00,27.05,27.07,27.02,27.04,288777.6,26.889,26.9089,26.8592,26.8791,288777.6
2015-04-13 10:10:00,27.05,27.06,27.01,27.06,774084.4,26.889,26.8989,26.8492,26.8989,774084.4
2015-04-13 10:15:00,27.05,27.07,27.03,27.06,395063.8,26.889,26.9089,26.8691,26.8989,395063.8
2015-04-13 10:20:00,27.05,27.08,27.05,27.07,417123.2,26.889,26.9188,26.889,26.9089,417123.2
2015-04-13 10:25:00,27.07,27.08,27.05,27.06,443193.4,26.9089,26.9188,26.889,26.8989,443193.4
2015-04-13 10:30:00,27.07,27.1,27.07,27.09,218588.6,26.9089,26.9387,26.9089,26.9288,218588.6
2015-04-13 10:35:00,27.08,27.09,27.06,27.09,102275.4,26.9188,26.9288,26.8989,26.9288,102275.4
2015-04-13 10:40:00,27.09,27.1,27.07,27.08,122329.4,26.9288,26.9387,26.9089,26.9188,122329.4
2015-04-13 10:45:00,27.09,27.09,27.06,27.06,186502.2,26.9288,26.9288,26.8989,26.8989,186502.2
2015-04-13 10:50:00,27.06,27.07,27.04,27.04,284766.8,26.8989,26.9089,26.8791,26.8791,284766.8
2015-04-13 10:55:00,27.03,27.04,27.01,27.01,184496.8,26.8691,26.8791,26.8492,26.8492,184496.8
2015-04-13 11:00:00,27.02,27.03,27.01,27.02,78210.6,26.8592,26.8691,26.8492,26.8592,78210.6
2015-04-13 11:05:00,27.02,27.02,26.99,27.01,116313.2,26.8592,26.8592,26.8294,26.8492,116313.2
2015-04-13 11:10:00,27.0,27.04,26.99,27.04,294793.8,26.8393,26.8791,26.8294,26.8791,294793.8
2015-04-13 11:15:00,27.04,27.04,27.01,27.01,70189.0,26.8791,26.8791,26.8492,26.8492,70189.0
2015-04-13 11:20:00,27.02,27.03,27.0,27.0,356961.2,26.8592,26.8691,26.8393,26.8393,356961.2
2015-04-13 11:25:00,27.01,27.02,27.0,27.01,174469.8,26.8492,26.8592,26.8393,26.8492,174469.8
2015-04-13 11:30:00,27.01,27.03,27.01,27.03,180486.0,26.8492,26.8691,26.8492,26.8691,180486.0
2015-04-13 11:35:00,27.03,27.05,27.03,27.04,156421.2,26.8691,26.889,26.8691,26.8791,156421.2
2015-04-13 11:40:00,27.05,27.05,27.01,27.04,92248.4,26.889,26.889,26.8492,26.8791,92248.4
2015-04-13 11:45:00,27.04,27.08,27.04,27.08,52140.4,26.8791,26.9188,26.8791,26.9188,52140.4
2015-04-13 11:50:00,27.07,27.08,27.02,27.05,184496.8,26.9089,26.9188,26.8592,26.889,184496.8
2015-04-13 11:55:00,27.05,27.06,27.03,27.05,170459.0,26.889,26.8989,26.8691,26.889,170459.0
2015-04-13 12:00:00,27.04,27.1,27.04,27.08,282761.4,26.8791,26.9387,26.8791,26.9188,282761.4
2015-04-13 12:05:00,27.08,27.08,27.04,27.04,208561.6,26.9188,26.9188,26.8791,26.8791,208561.6
2015-04-13 12:10:00,27.03,27.05,26.99,27.0,256691.2,26.8691,26.889,26.8294,26.8393,256691.2
2015-04-13 12:15:00,27.0,27.01,27.0,27.0,112302.4,26.8393,26.8492,26.8393,26.8393,112302.4
2015-04-13 12:20:00,27.01,27.02,27.0,27.02,122329.4,26.8492,26.8592,26.8393,26.8592,122329.4
2015-04-13 12:25:00,27.02,27.03,27.0,27.03,110297.0,26.8592,26.8691,26.8393,26.8691,110297.0
2015-04-13 12:30:00,27.02,27.03,27.01,27.01,104280.8,26.8592,26.8691,26.8492,26.8492,104280.8
2015-04-13 12:35:00,27.02,27.03,27.01,27.01,110297.0,26.8592,26.8691,26.8492,26.8492,110297.0
2015-04-13 12:40:00,27.02,27.04,27.01,27.02,278750.6,26.8592,26.8791,26.8492,26.8592,278750.6
2015-04-13 12:45:00,27.03,27.06,27.02,27.05,176475.2,26.8691,26.8989,26.8592,26.889,176475.2
2015-04-13 12:50:00,27.04,27.05,27.04,27.04,90243.0,26.8791,26.889,26.8791,26.8791,90243.0
2015-04-13 12:55:00,27.04,27.05,27.0,27.03,152410.4,26.8791,26.889,26.8393,26.8691,152410.4
2015-04-13 13:00:00,27.02,27.03,27.0,27.0,136367.2,26.8592,26.8691,26.8393,26.8393,136367.2
2015-04-13 13:05:00,27.0,27.01,26.99,26.99,70189.0,26.8393,26.8492,26.8294,26.8294,70189.0
2015-04-13 13:10:00,26.99,26.99,26.96,26.97,128345.6,26.8294,26.8294,26.7995,26.8095,128345.6
2015-04-13 13:15:00,26.96,26.97,26.95,26.96,178480.6,26.7995,26.8095,26.7896,26.7995,178480.6
2015-04-13 13:20:00,26.96,26.99,26.96,26.97,120324.0,26.7995,26.8294,26.7995,26.8095,120324.0
2015-04-13 13:25:00,26.96,26.97,26.94,26.94,178480.6,26.7995,26.8095,26.7797,26.7797,178480.6
2015-04-13 13:30:00,26.94,26.94,26.92,26.92,72194.4,26.7797,26.7797,26.7598,26.7598,72194.4
2015-04-13 13:35:00,26.92,26.92,26.88,26.89,196529.2,26.7598,26.7598,26.72,26.73,196529.2
2015-04-13 13:40:00,26.9,26.91,26.88,26.89,156421.2,26.7399,26.7498,26.72,26.73,156421.2
2015-04-13 13:45:00,26.89,26.9,26.89,26.89,156421.2,26.73,26.7399,26.73,26.73,156421.2
2015-04-13 13:50:00,26.9,26.9,26.87,26.9,266718.2,26.7399,26.7399,26.7101,26.7399,266718.2
2015-04-13 13:55:00,26.9,26.93,26.9,26.93,88237.6,26.7399,26.7697,26.7399,26.7697,88237.6
2015-04-13 14:00:00,26.93,26.95,26.93,26.95,72194.4,26.7697,26.7896,26.7697,26.7896,72194.4
2015-04-13 14:05:00,26.96,26.98,26.95,26.97,120324.0,26.7995,26.8194,26.7896,26.8095,120324.0
2015-04-13 14:10:00,26.97,26.98,26.96,26.97,228615.6,26.8095,26.8194,26.7995,26.8095,228615.6
2015-04-13 14:15:00,26.97,26.97,26.95,26.96,198534.6,26.8095,26.8095,26.7896,26.7995,198534.6
2015-04-13 14:20:00,26.96,26.97,26.95,26.95,250675.0,26.7995,26.8095,26.7896,26.7896,250675.0
2015-04-13 14:25:00,26.95,26.99,26.94,26.99,144388.8,26.7896,26.8294,26.7797,26.8294,144388.8
2015-04-13 14:30:00,26.98,27.0,26.95,26.98,298804.6,26.8194,26.8393,26.7896,26.8194,298804.6
2015-04-13 14:35:00,26.97,27.02,26.96,27.02,148399.6,26.8095,26.8592,26.7995,26.8592,148399.6
2015-04-13 14:40:00,27.0,27.03,27.0,27.03,148399.6,26.8393,26.8691,26.8393,26.8691,148399.6
2015-04-13 14:45:00,27.03,27.03,26.99,26.99,140378.0,26.8691,26.8691,26.8294,26.8294,140378.0
2015-04-13 14:50:00,27.0,27.0,26.96,26.97,214577.8,26.8393,26.8393,26.7995,26.8095,214577.8
2015-04-13 14:55:00,26.98,26.99,26.94,26.96,334901.8,26.8194,26.8294,26.7797,26.7995,334901.8
2015-04-13 15:00:00,26.96,26.97,26.94,26.96,224604.8,26.7995,26.8095,26.7797,26.7995,224604.8
2015-04-13 15:05:00,26.96,27.0,26.94,27.0,874354.4,26.7995,26.8393,26.7797,26.8393,874354.4
2015-04-13 15:10:00,26.99,26.99,26.94,26.96,150405.0,26.8294,26.8294,26.7797,26.7995,150405.0
2015-04-13 15:15:00,26.95,26.96,26.93,26.95,112302.4,26.7896,26.7995,26.7697,26.7896,112302.4
2015-04-13 15:20:00,26.94,26.96,26.94,26.94,172464.4,26.7797,26.7995,26.7797,26.7797,172464.4
2015-04-13 15:25:00,26.93,26.96,26.9,26.93,387042.2,26.7697,26.7995,26.7399,26.7697,387042.2
2015-04-13 15:30:00,26.93,26.93,26.91,26.92,222599.4,26.7697,26.7697,26.7498,26.7598,222599.4
2015-04-13 15:35:00,26.91,26.93,26.9,26.9,302815.4,26.7498,26.7697,26.7399,26.7399,302815.4
2015-04-13 15:40:00,26.91,26.93,26.9,26.9,242653.4,26.7498,26.7697,26.7399,26.7399,242653.4
2015-04-13 15:45:00,26.9,26.91,26.85,26.87,368993.6,26.7399,26.7498,26.6902,26.7101,368993.6
2015-04-13 15:50:00,26.86,26.89,26.84,26.89,413112.4,26.7001,26.73,26.6803,26.73,413112.4
2015-04-13 15:55:00,26.89,26.92,26.88,26.9,350945.0,26.73,26.7598,26.72,26.7399,350945.0
2015-04-14 09:30:00,26.74,26.81,26.65,26.71,1379715.2,26.5809,26.6504,26.4914,26.551,1379715.2
2015-04-14 09:35:00,26.7,26.72,26.55,26.56,1165137.4,26.5411,26.561,26.392,26.4019,1165137.4
2015-04-14 09:40:00,26.55,26.57,26.43,26.52,940532.6,26.392,26.4119,26.2727,26.3622,940532.6
2015-04-14 09:45:00,26.53,26.54,26.48,26.54,681836.0,26.3721,26.382,26.3224,26.382,681836.0
2015-04-14 09:50:00,26.53,26.55,26.45,26.46,768068.2,26.3721,26.392,26.2926,26.3025,768068.2
2015-04-14 09:55:00,26.45,26.47,26.42,26.45,1215272.4,26.2926,26.3125,26.2628,26.2926,1215272.4
2015-04-14 10:00:00,26.45,26.47,26.37,26.42,800154.6,26.2926,26.3125,26.2131,26.2628,800154.6
2015-04-14 10:05:00,26.43,26.43,26.39,26.41,581566.0,26.2727,26.2727,26.2329,26.2528,581566.0
2015-04-14 10:10:00,26.41,26.45,26.4,26.45,507366.2,26.2528,26.2926,26.2429,26.2926,507366.2
2015-04-14 10:15:00,26.44,26.5,26.44,26.48,595603.8,26.2826,26.3423,26.2826,26.3224,595603.8
2015-04-14 10:20:00,26.48,26.5,26.47,26.48,487312.2,26.3224,26.3423,26.3125,26.3224,487312.2
2015-04-14 10:25:00,26.48,26.49,26.45,26.47,493328.4,26.3224,26.3323,26.2926,26.3125,493328.4
2015-04-14 10:30:00,26.47,26.47,26.4,26.41,389047.6,26.3125,26.3125,26.2429,26.2528,389047.6
2015-04-14 10:35:00,26.41,26.42,26.35,26.36,838257.2,26.2528,26.2628,26.1932,26.2031,838257.2
2015-04-14 10:40:00,26.36,26.38,26.33,26.34,820208.6,26.2031,26.223,26.1733,26.1832,820208.6
2015-04-14 10:45:00,26.35,26.4,26.33,26.4,449209.6,26.1932,26.2429,26.1733,26.2429,449209.6
2015-04-14 10:50:00,26.4,26.42,26.38,26.39,463247.4,26.2429,26.2628,26.223,26.2329,463247.4
2015-04-14 10:55:00,26.39,26.41,26.38,26.4,334901.8,26.2329,26.2528,26.223,26.2429,334901.8
2015-04-14 11:00:00,26.4,26.41,26.38,26.39,463247.4,26.2429,26.2528,26.223,26.2329,463247.4
2015-04-14 11:05:00,26.39,26.41,26.39,26.4,575549.8,26.2329,26.2528,26.2329,26.2429,575549.8
2015-04-14 11:10:00,26.4,26.49,26.4,26.49,810181.6,26.2429,26.3323,26.2429,26.3323,810181.6
2015-04-14 11:15:00,26.49,26.55,26.49,26.54,465252.8,26.3323,26.392,26.3323,26.382,465252.8
2015-04-14 11:20:00,26.54,26.57,26.53,26.56,573544.4,26.382,26.4119,26.3721,26.4019,573544.4
2015-04-14 11:25:00,26.56,26.59,26.56,26.57,352950.4,26.4019,26.4317,26.4019,26.4119,352950.4
2015-04-14 11:30:00,26.57,26.57,26.56,26.56,160432.0,26.4119,26.4119,26.4019,26.4019,160432.0
2015-04-14 11:35:00,26.56,26.56,26.49,26.5,296799.2,26.4019,26.4019,26.3323,26.3423,296799.2
2015-04-14 11:40:00,26.51,26.53,26.49,26.5,208561.6,26.3522,26.3721,26.3323,26.3423,208561.6
2015-04-14 11:45:00,26.5,26.52,26.5,26.52,174469.8,26.3423,26.3622,26.3423,26.3622,174469.8
2015-04-14 11:50:00,26.52,26.53,26.51,26.52,94253.8,26.3622,26.3721,26.3522,26.3622,94253.8
2015-04-14 11:55:00,26.53,26.54,26.51,26.52,120324.0,26.3721,26.382,26.3522,26.3622,120324.0
2015-04-14 12:00:00,26.53,26.54,26.51,26.53,150405.0,26.3721,26.382,26.3522,26.3721,150405.0
2015-04-14 12:05:00,26.52,26.56,26.51,26.56,144388.8,26.3622,26.4019,26.3522,26.4019,144388.8
2015-04-14 12:10:00,26.56,26.59,26.56,26.58,158426.6,26.4019,26.4317,26.4019,26.4218,158426.6
2015-04-14 12:15:00,26.58,26.58,26.54,26.54,84226.8,26.4218,26.4218,26.382,26.382,84226.8
2015-04-14 12:20:00,26.55,26.55,26.53,26.54,120324.0,26.392,26.392,26.3721,26.382,120324.0
2015-04-14 12:25:00,26.54,26.55,26.51,26.52,198534.6,26.382,26.392,26.3522,26.3622,198534.6
2015-04-14 12:30:00,26.53,26.61,26.52,26.6,230621.0,26.3721,26.4516,26.3622,26.4417,230621.0
2015-04-14 12:35:00,26.6,26.62,26.6,26.6,108291.6,26.4417,26.4616,26.4417,26.4417,108291.6
2015-04-14 12:40:00,26.6,26.62,26.57,26.57,234631.8,26.4417,26.4616,26.4119,26.4119,234631.8
2015-04-14 12:45:00,26.57,26.6,26.57,26.57,202545.4,26.4119,26.4417,26.4119,26.4119,202545.4
2015-04-14 12:50:00,26.57,26.62,26.57,26.62,210567.0,26.4119,26.4616,26.4119,26.4616,210567.0
2015-04-14 12:55:00,26.61,26.62,26.58,26.58,124334.8,26.4516,26.4616,26.4218,26.4218,124334.8
2015-04-14 13:00:00,26.59,26.6,26.54,26.54,346934.2,26.4317,26.4417,26.382,26.382,346934.2
2015-04-14 13:05:00,26.54,26.55,26.53,26.53,176475.2,26.382,26.392,26.3721,26.3721,176475.2
2015-04-14 13:10:00,26.53,26.55,26.53,26.54,138372.6,26.3721,26.392,26.3721,26.382,138372.6
2015-04-14 13:15:00,26.53,26.55,26.51,26.52,56151.2,26.3721,26.392,26.3522,26.3622,56151.2
2015-04-14 13:20:00,26.52,26.53,26.51,26.53,96259.2,26.3622,26.3721,26.3522,26.3721,96259.2
2015-04-14 13:25:00,26.53,26.53,26.51,26.52,178480.6,26.3721,26.3721,26.3522,26.3622,178480.6
2015-04-14 13:30:00,26.52,26.53,26.5,26.51,252680.4,26.3622,26.3721,26.3423,26.3522,252680.4
2015-04-14 13:35:00,26.51,26.54,26.51,26.51,146394.2,26.3522,26.382,26.3522,26.3522,146394.2
2015-04-14 13:40:00,26.52,26.53,26.5,26.53,96259.2,26.3622,26.3721,26.3423,26.3721,96259.2
2015-04-14 13:45:00,26.53,26.53,26.49,26.49,126340.2,26.3721,26.3721,26.3323,26.3323,126340.2
2015-04-14 13:50:00,26.49,26.52,26.48,26.52,294793.8,26.3323,26.3622,26.3224,26.3622,294793.8
2015-04-14 13:55:00,26.52,26.52,26.49,26.49,206556.2,26.3622,26.3622,26.3323,26.3323,206556.2
2015-04-14 14:00:00,26.49,26.5,26.48,26.48,389047.6,26.3323,26.3423,26.3224,26.3224,389047.6
2015-04-14 14:05:00,26.48,26.52,26.48,26.51,419128.6,26.3224,26.3622,26.3224,26.3522,419128.6
2015-04-14 14:10:00,26.51,26.52,26.48,26.49,222599.4,26.3522,26.3622,26.3224,26.3323,222599.4
2015-04-14 14:15:00,26.49,26.5,26.48,26.48,441188.0,26.3323,26.3423,26.3224,26.3224,441188.0
2015-04-14 14:20:00,26.48,26.49,26.48,26.48,282761.4,26.3224,26.3323,26.3224,26.3224,282761.4
2015-04-14 14:25:00,26.48,26.49,26.47,26.47,328885.6,26.3224,26.3323,26.3125,26.3125,328885.6
2015-04-14 14:30:00,26.47,26.48,26.45,26.45,194523.8,26.3125,26.3224,26.2926,26.2926,194523.8
2015-04-14 14:35:00,26.46,26.47,26.44,26.47,318858.6,26.3025,26.3125,26.2826,26.3125,318858.6
2015-04-14 14:40:00,26.46,26.48,26.46,26.48,324874.8,26.3025,26.3224,26.3025,26.3224,324874.8
2015-04-14 14:45:00,26.47,26.48,26.43,26.43,262707.4,26.3125,26.3224,26.2727,26.2727,262707.4
2015-04-14 14:50:00,26.45,26.45,26.42,26.43,312842.4,26.2926,26.2926,26.2628,26.2727,312842.4
2015-04-14 14:55:00,26.42,26.47,26.42,26.47,423139.4,26.2628,26.3125,26.2628,26.3125,423139.4
2015-04-14 15:00:00,26.47,26.5,26.47,26.47,298804.6,26.3125,26.3423,26.3125,26.3125,298804.6
2015-04-14 15:05:00,26.47,26.47,26.45,26.45,202545.4,26.3125,26.3125,26.2926,26.2926,202545.4
2015-04-14 15:10:00,26.45,26.52,26.45,26.51,405090.8,26.2926,26.3622,26.2926,26.3522,405090.8
2015-04-14 15:15:00,26.5,26.52,26.46,26.51,633706.4,26.3423,26.3622,26.3025,26.3522,633706.4
2015-04-14 15:20:00,26.51,26.51,26.44,26.44,489317.6,26.3522,26.3522,26.2826,26.2826,489317.6
2015-04-14 15:25:00,26.44,26.48,26.42,26.47,786116.8,26.2826,26.3224,26.2628,26.3125,786116.8
2015-04-14 15:30:00,26.47,26.49,26.44,26.44,449209.6,26.3125,26.3323,26.2826,26.2826,449209.6
2015-04-14 15:35:00,26.45,26.47,26.43,26.46,533436.4,26.2926,26.3125,26.2727,26.3025,533436.4
2015-04-14 15:40:00,26.46,26.47,26.45,26.46,527420.2,26.3025,26.3125,26.2926,26.3025,527420.2
2015-04-14 15:45:00,26.46,26.46,26.43,26.44,828230.2,26.3025,26.3025,26.2727,26.2826,828230.2
2015-04-14 15:50:00,26.45,26.48,26.41,26.42,1391747.6,26.2926,26.3224,26.2528,26.2628,1391747.6
2015-04-14 15:55:00,26.42,26.45,26.37,26.45,2063556.6,26.2628,26.2926,26.2131,26.2926,2063556.6
2015-04-15 09:30:00,26.36,26.43,26.27,26.27,2083610.6,26.2031,26.2727,26.1136,26.1136,2083610.6
2015-04-15 09:35:00,26.27,26.31,26.24,26.28,780100.6,26.1136,26.1534,26.0838,26.1236,780100.6
2015-04-15 09:40:00,26.29,26.3,26.24,26.3,469263.6,26.1335,26.1435,26.0838,26.1435,469263.6
2015-04-15 09:45:00,26.3,26.3,26.24,26.25,862322.0,26.1435,26.1435,26.0838,26.0938,862322.0
2015-04-15 09:50:00,26.25,26.26,26.19,26.22,762052.0,26.0938,26.1037,26.0341,26.0639,762052.0
2015-04-15 09:55:00,26.22,26.23,26.2,26.22,577555.2,26.0639,26.0739,26.0441,26.0639,577555.2
2015-04-15 10:00:00,26.22,26.24,26.16,26.17,952565.0,26.0639,26.0838,26.0043,26.0142,952565.0
2015-04-15 10:05:00,26.18,26.19,26.09,26.14,1301504.6,26.0242,26.0341,25.9347,25.9844,1301504.6
2015-04-15 10:10:00,26.15,26.21,26.12,26.19,439182.6,25.9944,26.054,25.9645,26.0341,439182.6
2015-04-15 10:15:00,26.2,26.27,26.2,26.24,591593.0,26.0441,26.1136,26.0441,26.0838,591593.0
2015-04-15 10:20:00,26.23,26.24,26.16,26.18,649749.6,26.0739,26.0838,26.0043,26.0242,649749.6
2015-04-15 10:25:00,26.18,26.2,26.18,26.19,651755.0,26.0242,26.0441,26.0242,26.0341,651755.0
2015-04-15 10:30:00,26.2,26.24,26.18,26.24,461242.0,26.0441,26.0838,26.0242,26.0838,461242.0
2015-04-15 10:35:00,26.24,26.24,26.19,26.2,511377.0,26.0838,26.0838,26.0341,26.0441,511377.0
2015-04-15 10:40:00,26.19,26.25,26.17,26.23,381026.0,26.0341,26.0938,26.0142,26.0739,381026.0
2015-04-15 10:45:00,26.23,26.24,26.22,26.22,475279.8,26.0739,26.0838,26.0639,26.0639,475279.8
2015-04-15 10:50:00,26.22,26.23,26.21,26.22,437177.2,26.0639,26.0739,26.054,26.0639,437177.2
2015-04-15 10:55:00,26.21,26.22,26.19,26.21,272734.4,26.054,26.0639,26.0341,26.054,272734.4
2015-04-15 11:00:00,26.21,26.27,26.21,26.25,1052835.0,26.054,26.1136,26.054,26.0938,1052835.0
2015-04-15 11:05:00,26.26,26.27,26.24,26.26,208561.6,26.1037,26.1136,26.0838,26.1037,208561.6
2015-04-15 11:10:00,26.25,26.27,26.23,26.23,312842.4,26.0938,26.1136,26.0739,26.0739,312842.4
2015-04-15 11:15:00,26.23,26.25,26.23,26.24,401080.0,26.0739,26.0938,26.0739,26.0838,401080.0
2015-04-15 11:20:00,26.23,26.28,26.21,26.28,553490.4,26.0739,26.1236,26.054,26.1236,553490.4
2015-04-15 11:25:00,26.28,26.3,26.27,26.3,356961.2,26.1236,26.1435,26.1136,26.1435,356961.2
2015-04-15 11:30:00,26.31,26.34,26.3,26.33,595603.8,26.1534,26.1832,26.1435,26.1733,595603.8
2015-04-15 11:35:00,26.33,26.37,26.32,26.33,425144.8,26.1733,26.2131,26.1634,26.1733,425144.8
2015-04-15 11:40:00,26.32,26.41,26.31,26.39,417123.2,26.1634,26.2528,26.1534,26.2329,417123.2
2015-04-15 11:45:00,26.39,26.51,26.39,26.49,958581.2,26.2329,26.3522,26.2329,26.3323,958581.2
2015-04-15 11:50:00,26.48,26.5,26.45,26.47,435171.8,26.3224,26.3423,26.2926,26.3125,435171.8
2015-04-15 11:55:00,26.48,26.51,26.47,26.49,387042.2,26.3224,26.3522,26.3125,26.3323,387042.2
2015-04-15 12:00:00,26.49,26.51,26.48,26.49,212572.4,26.3323,26.3522,26.3224,26.3323,212572.4
2015-04-15 12:05:00,26.5,26.52,26.49,26.5,431161.0,26.3423,26.3622,26.3323,26.3423,431161.0
2015-04-15 12:10:00,26.49,26.51,26.49,26.5,266718.2,26.3323,26.3522,26.3323,26.3423,266718.2
2015-04-15 12:15:00,26.5,26.52,26.5,26.5,220594.0,26.3423,26.3622,26.3423,26.3423,220594.0
2015-04-15 12:20:00,26.51,26.52,26.5,26.5,258696.6,26.3522,26.3622,26.3423,26.3423,258696.6
2015-04-15 12:25:00,26.5,26.53,26.49,26.51,290783.0,26.3423,26.3721,26.3323,26.3522,290783.0
2015-04-15 12:30:00,26.51,26.51,26.48,26.49,144388.8,26.3522,26.3522,26.3224,26.3323,144388.8
2015-04-15 12:35:00,26.48,26.51,26.48,26.49,180486.0,26.3224,26.3522,26.3224,26.3323,180486.0
2015-04-15 12:40:00,26.49,26.5,26.45,26.46,280756.0,26.3323,26.3423,26.2926,26.3025,280756.0
2015-04-15 12:45:00,26.46,26.48,26.46,26.46,164442.8,26.3025,26.3224,26.3025,26.3025,164442.8
2015-04-15 12:50:00,26.46,26.48,26.46,26.47,112302.4,26.3025,26.3224,26.3025,26.3125,112302.4
2015-04-15 12:55:00,26.46,26.51,26.46,26.51,76205.2,26.3025,26.3522,26.3025,26.3522,76205.2
2015-04-15 13:00:00,26.51,26.52,26.49,26.49,158426.6,26.3522,26.3622,26.3323,26.3323,158426.6
2015-04-15 13:05:00,26.49,26.51,26.49,26.5,130351.0,26.3323,26.3522,26.3323,26.3423,130351.0
2015-04-15 13:10:00,26.49,26.51,26.49,26.49,164442.8,26.3323,26.3522,26.3323,26.3323,164442.8
2015-04-15 13:15:00,26.5,26.51,26.49,26.5,134361.8,26.3423,26.3522,26.3323,26.3423,134361.8
2015-04-15 13:20:00,26.5,26.51,26.49,26.49,116313.2,26.3423,26.3522,26.3323,26.3323,116313.2
2015-04-15 13:25:00,26.49,26.54,26.48,26.53,220594.0,26.3323,26.382,26.3224,26.3721,220594.0
2015-04-15 13:30:00,26.54,26.56,26.54,26.55,258696.6,26.382,26.4019,26.382,26.392,258696.6
2015-04-15 13:35:00,26.55,26.56,26.54,26.54,210567.0,26.392,26.4019,26.382,26.382,210567.0
2015-04-15 13:40:00,26.55,26.57,26.54,26.55,102275.4,26.392,26.4119,26.382,26.392,102275.4
2015-04-15 13:45:00,26.56,26.59,26.52,26.55,318858.6,26.4019,26.4317,26.3622,26.392,318858.6
2015-04-15 13:50:00,26.53,26.54,26.49,26.5,244658.8,26.3721,26.382,26.3323,26.3423,244658.8
2015-04-15 13:55:00,26.49,26.51,26.48,26.49,208561.6,26.3323,26.3522,26.3224,26.3323,208561.6
2015-04-15 14:00:00,26.5,26.5,26.48,26.5,220594.0,26.3423,26.3423,26.3224,26.3423,220594.0
2015-04-15 14:05:00,26.51,26.52,26.51,26.52,120324.0,26.3522,26.3622,26.3522,26.3622,120324.0
2015-04-15 14:10:00,26.52,26.57,26.52,26.57,314847.8,26.3622,26.4119,26.3622,26.4119,314847.8
2015-04-15 14:15:00,26.57,26.59,26.57,26.58,260702.0,26.4119,26.4317,26.4119,26.4218,260702.0
2015-04-15 14:20:00,26.58,26.6,26.57,26.58,176475.2,26.4218,26.4417,26.4119,26.4218,176475.2
2015-04-15 14:25:00,26.58,26.58,26.54,26.56,220594.0,26.4218,26.4218,26.382,26.4019,220594.0
2015-04-15 14:30:00,26.56,26.58,26.55,26.58,178480.6,26.4019,26.4218,26.392,26.4218,178480.6
2015-04-15 14:35:00,26.58,26.6,26.57,26.59,134361.8,26.4218,26.4417,26.4119,26.4317,134361.8
2015-04-15 14:40:00,26.59,26.6,26.58,26.6,274739.8,26.4317,26.4417,26.4218,26.4417,274739.8
2015-04-15 14:45:00,26.61,26.62,26.6,26.62,190513.0,26.4516,26.4616,26.4417,26.4616,190513.0
2015-04-15 14:50:00,26.62,26.62,26.61,26.62,332896.4,26.4616,26.4616,26.4516,26.4616,332896.4
2015-04-15 14:55:00,26.62,26.63,26.59,26.62,336907.2,26.4616,26.4715,26.4317,26.4616,336907.2
2015-04-15 15:00:00,26.63,26.64,26.61,26.64,240648.0,26.4715,26.4814,26.4516,26.4814,240648.0
2015-04-15 15:05:00,26.64,26.66,26.63,26.66,352950.4,26.4814,26.5013,26.4715,26.5013,352950.4
2015-04-15 15:10:00,26.66,26.66,26.63,26.63,250675.0,26.5013,26.5013,26.4715,26.4715,250675.0
2015-04-15 15:15:00,26.63,26.63,26.62,26.63,248669.6,26.4715,26.4715,26.4616,26.4715,248669.6
2015-04-15 15:20:00,26.63,26.65,26.63,26.63,210567.0,26.4715,26.4914,26.4715,26.4715,210567.0
2015-04-15 15:25:00,26.62,26.65,26.62,26.63,170459.0,26.4616,26.4914,26.4616,26.4715,170459.0
2015-04-15 15:30:00,26.63,26.64,26.61,26.61,397069.2,26.4715,26.4814,26.4516,26.4516,397069.2
2015-04-15 15:35:00,26.61,26.62,26.57,26.58,268723.6,26.4516,26.4616,26.4119,26.4218,268723.6
2015-04-15 15:40:00,26.58,26.58,26.57,26.58,328885.6,26.4218,26.4218,26.4119,26.4218,328885.6
2015-04-15 15:45:00,26.58,26.6,26.58,26.58,607636.2,26.4218,26.4417,26.4218,26.4218,607636.2
2015-04-15 15:50:00,26.56,26.58,26.56,26.57,591593.0,26.4019,26.4218,26.4019,26.4119,591593.0
2015-04-15 15:55:00,26.56,26.58,26.55,26.55,1203240.0,26.4019,26.4218,26.392,26.392,1203240.0
2015-04-16 09:30:00,26.42,26.52,26.41,26.48,1068878.2,26.2628,26.3622,26.2528,26.3224,1068878.2
2015-04-16 09:35:00,26.49,26.53,26.46,26.48,262707.4,26.3323,26.3721,26.3025,26.3224,262707.4
2015-04-16 09:40:00,26.5,26.59,26.46,26.59,577555.2,26.3423,26.4317,26.3025,26.4317,577555.2
2015-04-16 09:45:00,26.59,26.62,26.52,26.55,922484.0,26.4317,26.4616,26.3622,26.392,922484.0
2015-04-16 09:50:00,26.55,26.6,26.53,26.59,531431.0,26.392,26.4417,26.3721,26.4317,531431.0
2015-04-16 09:55:00,26.59,26.65,26.59,26.65,425144.8,26.4317,26.4914,26.4317,26.4914,425144.8
2015-04-16 10:00:00,26.66,26.71,26.64,26.68,495333.8,26.5013,26.551,26.4814,26.5212,495333.8
2015-04-16 10:05:00,26.68,26.69,26.56,26.56,306826.2,26.5212,26.5311,26.4019,26.4019,306826.2
2015-04-16 10:10:00,26.56,26.63,26.56,26.6,180486.0,26.4019,26.4715,26.4019,26.4417,180486.0
2015-04-16 10:15:00,26.6,26.62,26.57,26.62,166448.2,26.4417,26.4616,26.4119,26.4616,166448.2
2015-04-16 10:20:00,26.61,26.62,26.54,26.55,184496.8,26.4516,26.4616,26.382,26.392,184496.8
2015-04-16 10:25:00,26.56,26.56,26.5,26.53,336907.2,26.4019,26.4019,26.3423,26.3721,336907.2
2015-04-16 10:30:00,26.53,26.54,26.49,26.52,152410.4,26.3721,26.382,26.3323,26.3622,152410.4
2015-04-16 10:35:00,26.52,26.52,26.49,26.52,242653.4,26.3622,26.3622,26.3323,26.3622,242653.4
2015-04-16 10:40:00,26.53,26.58,26.52,26.57,300810.0,26.3721,26.4218,26.3622,26.4119,300810.0
2015-04-16 10:45:00,26.58,26.65,26.57,26.65,296799.2,26.4218,26.4914,26.4119,26.4914,296799.2
2015-04-16 10:50:00,26.64,26.68,26.63,26.68,332896.4,26.4814,26.5212,26.4715,26.5212,332896.4
2015-04-16 10:55:00,26.68,26.68,26.63,26.63,234631.8,26.5212,26.5212,26.4715,26.4715,234631.8
2015-04-16 11:00:00,26.62,26.68,26.62,26.67,274739.8,26.4616,26.5212,26.4616,26.5113,274739.8
2015-04-16 11:05:00,26.68,26.68,26.63,26.65,92248.4,26.5212,26.5212,26.4715,26.4914,92248.4
2015-04-16 11:10:00,26.65,26.68,26.65,26.66,110297.0,26.4914,26.5212,26.4914,26.5013,110297.0
2015-04-16 11:15:00,26.66,26.68,26.66,26.67,118318.6,26.5013,26.5212,26.5013,26.5113,118318.6
2015-04-16 11:20:00,26.65,26.65,26.62,26.63,124334.8,26.4914,26.4914,26.4616,26.4715,124334.8
2015-04-16 11:25:00,26.63,26.64,26.6,26.63,202545.4,26.4715,26.4814,26.4417,26.4715,202545.4
2015-04-16 11:30:00,26.62,26.62,26.58,26.58,126340.2,26.4616,26.4616,26.4218,26.4218,126340.2
2015-04-16 11:35:00,26.59,26.61,26.57,26.61,128345.6,26.4317,26.4516,26.4119,26.4516,128345.6
2015-04-16 11:40:00,26.6,26.61,26.57,26.57,176475.2,26.4417,26.4516,26.4119,26.4119,176475.2
2015-04-16 11:45:00,26.56,26.58,26.56,26.58,62167.4,26.4019,26.4218,26.4019,26.4218,62167.4
2015-04-16 11:50:00,26.58,26.58,26.57,26.57,38102.6,26.4218,26.4218,26.4119,26.4119,38102.6
2015-04-16 11:55:00,26.58,26.58,26.56,26.57,102275.4,26.4218,26.4218,26.4019,26.4119,102275.4
2015-04-16 12:00:00,26.57,26.57,26.55,26.55,68183.6,26.4119,26.4119,26.392,26.392,68183.6
2015-04-16 12:05:00,26.55,26.56,26.53,26.55,310837.0,26.392,26.4019,26.3721,26.392,310837.0
2015-04-16 12:10:00,26.56,26.57,26.55,26.56,88237.6,26.4019,26.4119,26.392,26.4019,88237.6
2015-04-16 12:15:00,26.55,26.56,26.53,26.53,52140.4,26.392,26.4019,26.3721,26.3721,52140.4
2015-04-16 12:20:00,26.54,26.55,26.53,26.55,102275.4,26.382,26.392,26.3721,26.392,102275.4
2015-04-16 12:25:00,26.55,26.59,26.55,26.59,46124.2,26.392,26.4317,26.392,26.4317,46124.2
2015-04-16 12:30:00,26.6,26.64,26.59,26.64,304820.8,26.4417,26.4814,26.4317,26.4814,304820.8
2015-04-16 12:35:00,26.64,26.65,26.63,26.64,72194.4,26.4814,26.4914,26.4715,26.4814,72194.4
2015-04-16 12:40:00,26.64,26.67,26.63,26.66,102275.4,26.4814,26.5113,26.4715,26.5013,102275.4
2015-04-16 12:45:00,26.66,26.66,26.63,26.66,126340.2,26.5013,26.5013,26.4715,26.5013,126340.2
2015-04-16 12:50:00,26.65,26.66,26.62,26.65,182491.4,26.4914,26.5013,26.4616,26.4914,182491.4
2015-04-16 12:55:00,26.63,26.64,26.62,26.63,222599.4,26.4715,26.4814,26.4616,26.4715,222599.4
2015-04-16 13:00:00,26.63,26.64,26.62,26.63,76205.2,26.4715,26.4814,26.4616,26.4715,76205.2
2015-04-16 13:05:00,26.63,26.63,26.62,26.63,72194.4,26.4715,26.4715,26.4616,26.4715,72194.4
2015-04-16 13:10:00,26.63,26.63,26.61,26.61,190513.0,26.4715,26.4715,26.4516,26.4516,190513.0
2015-04-16 13:15:00,26.61,26.62,26.59,26.6,144388.8,26.4516,26.4616,26.4317,26.4417,144388.8
2015-04-16 13:20:00,26.6,26.62,26.59,26.62,90243.0,26.4417,26.4616,26.4317,26.4616,90243.0
2015-04-16 13:25:00,26.61,26.62,26.56,26.56,174469.8,26.4516,26.4616,26.4019,26.4019,174469.8
2015-04-16 13:30:00,26.55,26.59,26.55,26.59,94253.8,26.392,26.4317,26.392,26.4317,94253.8
2015-04-16 13:35:00,26.59,26.62,26.57,26.58,186502.2,26.4317,26.4616,26.4119,26.4218,186502.2
2015-04-16 13:40:00,26.58,26.59,26.56,26.58,82221.4,26.4218,26.4317,26.4019,26.4218,82221.4
2015-04-16 13:45:00,26.58,26.63,26.58,26.62,150405.0,26.4218,26.4715,26.4218,26.4616,150405.0
2015-04-16 13:50:00,26.61,26.63,26.59,26.59,136367.2,26.4516,26.4715,26.4317,26.4317,136367.2
2015-04-16 13:55:00,26.59,26.63,26.59,26.61,172464.4,26.4317,26.4715,26.4317,26.4516,172464.4
2015-04-16 14:00:00,26.61,26.63,26.59,26.61,248669.6,26.4516,26.4715,26.4317,26.4516,248669.6
2015-04-16 14:05:00,26.61,26.62,26.6,26.61,136367.2,26.4516,26.4616,26.4417,26.4516,136367.2
2015-04-16 14:10:00,26.6,26.63,26.6,26.63,156421.2,26.4417,26.4715,26.4417,26.4715,156421.2
2015-04-16 14:15:00,26.63,26.66,26.61,26.65,228615.6,26.4715,26.5013,26.4516,26.4914,228615.6
2015-04-16 14:20:00,26.66,26.68,26.64,26.66,146394.2,26.5013,26.5212,26.4814,26.5013,146394.2
2015-04-16 14:25:00,26.66,26.67,26.66,26.67,48129.6,26.5013,26.5113,26.5013,26.5113,48129.6
2015-04-16 14:30:00,26.67,26.68,26.66,26.67,120324.0,26.5113,26.5212,26.5013,26.5113,120324.0
2015-04-16 14:35:00,26.66,26.68,26.66,26.67,236637.2,26.5013,26.5212,26.5013,26.5113,236637.2
2015-04-16 14:40:00,26.67,26.7,26.67,26.69,166448.2,26.5113,26.5411,26.5113,26.5311,166448.2
2015-04-16 14:45:00,26.68,26.69,26.67,26.67,68183.6,26.5212,26.5311,26.5113,26.5113,68183.6
2015-04-16 14:50:00,26.66,26.68,26.66,26.68,204550.8,26.5013,26.5212,26.5013,26.5212,204550.8
2015-04-16 14:55:00,26.68,26.68,26.65,26.66,240648.0,26.5212,26.5212,26.4914,26.5013,240648.0
2015-04-16 15:00:00,26.66,26.66,26.63,26.65,54145.8,26.5013,26.5013,26.4715,26.4914,54145.8
2015-04-16 15:05:00,26.65,26.65,26.63,26.65,74199.8,26.4914,26.4914,26.4715,26.4914,74199.8
2015-04-16 15:10:00,26.64,26.67,26.64,26.64,240648.0,26.4814,26.5113,26.4814,26.4814,240648.0
2015-04-16 15:15:00,26.65,26.66,26.63,26.64,102275.4,26.4914,26.5013,26.4715,26.4814,102275.4
2015-04-16 15:20:00,26.64,26.66,26.62,26.62,304820.8,26.4814,26.5013,26.4616,26.4616,304820.8
2015-04-16 15:25:00,26.61,26.62,26.59,26.6,368993.6,26.4516,26.4616,26.4317,26.4417,368993.6
2015-04-16 15:30:00,26.6,26.62,26.6,26.62,190513.0,26.4417,26.4616,26.4417,26.4616,190513.0
2015-04-16 15:35:00,26.61,26.67,26.61,26.67,272734.4,26.4516,26.5113,26.4516,26.5113,272734.4
2015-04-16 15:40:00,26.67,26.68,26.65,26.66,278750.6,26.5113,26.5212,26.4914,26.5013,278750.6
2015-04-16 15:45:00,26.65,26.65,26.62,26.63,300810.0,26.4914,26.4914,26.4616,26.4715,300810.0
2015-04-16 15:50:00,26.63,26.63,26.58,26.59,717933.2,26.4715,26.4715,26.4218,26.4317,717933.2
2015-04-16 15:55:00,26.59,26.64,26.59,26.62,988662.2,26.4317,26.4814,26.4317,26.4616,988662.2
2015-04-17 09:30:00,26.3,26.36,26.23,26.28,3236715.6,26.1435,26.2031,26.0739,26.1236,3236715.6
2015-04-17 09:35:00,26.29,26.4,26.29,26.38,521404.0,26.1335,26.2429,26.1335,26.223,521404.0
2015-04-17 09:40:00,26.37,26.42,26.3,26.41,804165.4,26.2131,26.2628,26.1435,26.2528,804165.4
2015-04-17 09:45:00,26.39,26.42,26.31,26.42,435171.8,26.2329,26.2628,26.1534,26.2628,435171.8
2015-04-17 09:50:00,26.42,26.42,26.32,26.33,429155.6,26.2628,26.2628,26.1634,26.1733,429155.6
2015-04-17 09:55:00,26.34,26.42,26.33,26.36,569533.6,26.1832,26.2628,26.1733,26.2031,569533.6
2015-04-17 10:00:00,26.34,26.39,26.32,26.33,457231.2,26.1832,26.2329,26.1634,26.1733,457231.2
2015-04-17 10:05:00,26.32,26.34,26.25,26.28,441188.0,26.1634,26.1832,26.0938,26.1236,441188.0
2015-04-17 10:10:00,26.29,26.31,26.27,26.3,453220.4,26.1335,26.1534,26.1136,26.1435,453220.4
2015-04-17 10:15:00,26.3,26.32,26.27,26.28,407096.2,26.1435,26.1634,26.1136,26.1236,407096.2
2015-04-17 10:20:00,26.29,26.31,26.26,26.27,296799.2,26.1335,26.1534,26.1037,26.1136,296799.2
2015-04-17 10:25:00,26.26,26.27,26.21,26.23,565522.8,26.1037,26.1136,26.054,26.0739,565522.8
2015-04-17 10:30:00,26.23,26.28,26.23,26.27,304820.8,26.0739,26.1236,26.0739,26.1136,304820.8
2015-04-17 10:35:00,26.27,26.28,26.22,26.23,348939.6,26.1136,26.1236,26.0639,26.0739,348939.6
2015-04-17 10:40:00,26.23,26.27,26.22,26.25,144388.8,26.0739,26.1136,26.0639,26.0938,144388.8
2015-04-17 10:45:00,26.25,26.27,26.23,26.27,659776.6,26.0938,26.1136,26.0739,26.1136,659776.6
2015-04-17 10:50:00,26.27,26.3,26.24,26.27,431161.0,26.1136,26.1435,26.0838,26.1136,431161.0
2015-04-17 10:55:00,26.28,26.3,26.27,26.28,312842.4,26.1236,26.1435,26.1136,26.1236,312842.4
2015-04-17 11:00:00,26.27,26.28,26.23,26.23,477285.2,26.1136,26.1236,26.0739,26.0739,477285.2
2015-04-17 11:05:00,26.24,26.27,26.22,26.27,234631.8,26.0838,26.1136,26.0639,26.1136,234631.8
2015-04-17 11:10:00,26.27,26.28,26.24,26.25,246664.2,26.1136,26.1236,26.0838,26.0938,246664.2
2015-04-17 11:15:00,26.25,26.27,26.23,26.25,268723.6,26.0938,26.1136,26.0739,26.0938,268723.6
2015-04-17 11:20:00,26.25,26.28,26.24,26.25,168453.6,26.0938,26.1236,26.0838,26.0938,168453.6
2015-04-17 11:25:00,26.24,26.26,26.22,26.25,294793.8,26.0838,26.1037,26.0639,26.0938,294793.8
2015-04-17 11:30:00,26.25,26.25,26.23,26.23,66178.2,26.0938,26.0938,26.0739,26.0739,66178.2
2015-04-17 11:35:00,26.24,26.26,26.22,26.26,214577.8,26.0838,26.1037,26.0639,26.1037,214577.8
2015-04-17 11:40:00,26.26,26.27,26.25,26.26,166448.2,26.1037,26.1136,26.0938,26.1037,166448.2
2015-04-17 11:45:00,26.27,26.29,26.26,26.27,82221.4,26.1136,26.1335,26.1037,26.1136,82221.4
2015-04-17 11:50:00,26.28,26.28,26.26,26.27,46124.2,26.1236,26.1236,26.1037,26.1136,46124.2
2015-04-17 11:55:00,26.27,26.28,26.25,26.26,230621.0,26.1136,26.1236,26.0938,26.1037,230621.0
2015-04-17 12:00:00,26.26,26.26,26.24,26.24,176475.2,26.1037,26.1037,26.0838,26.0838,176475.2
2015-04-17 12:05:00,26.24,26.26,26.23,26.24,230621.0,26.0838,26.1037,26.0739,26.0838,230621.0
2015-04-17 12:10:00,26.24,26.25,26.22,26.23,172464.4,26.0838,26.0938,26.0639,26.0739,172464.4
2015-04-17 12:15:00,26.22,26.22,26.2,26.2,278750.6,26.0639,26.0639,26.0441,26.0441,278750.6
2015-04-17 12:20:00,26.2,26.22,26.19,26.19,128345.6,26.0441,26.0639,26.0341,26.0341,128345.6
2015-04-17 12:25:00,26.21,26.21,26.17,26.2,336907.2,26.054,26.054,26.0142,26.0441,336907.2
2015-04-17 12:30:00,26.19,26.2,26.18,26.18,128345.6,26.0341,26.0441,26.0242,26.0242,128345.6
2015-04-17 12:35:00,26.18,26.21,26.18,26.19,76205.2,26.0242,26.054,26.0242,26.0341,76205.2
2015-04-17 12:40:00,26.19,26.2,26.17,26.17,182491.4,26.0341,26.0441,26.0142,26.0142,182491.4
2015-04-17 12:45:00,26.17,26.17,26.15,26.16,254685.8,26.0142,26.0142,25.9944,26.0043,254685.8
2015-04-17 12:50:00,26.16,26.18,26.15,26.16,110297.0,26.0043,26.0242,25.9944,26.0043,110297.0
2015-04-17 12:55:00,26.16,26.18,26.15,26.16,230621.0,26.0043,26.0242,25.9944,26.0043,230621.0
2015-04-17 13:00:00,26.17,26.18,26.15,26.18,154415.8,26.0142,26.0242,25.9944,26.0242,154415.8
2015-04-17 13:05:00,26.18,26.18,26.15,26.15,144388.8,26.0242,26.0242,25.9944,25.9944,144388.8
2015-04-17 13:10:00,26.15,26.16,26.14,26.15,296799.2,25.9944,26.0043,25.9844,25.9944,296799.2
2015-04-17 13:15:00,26.15,26.16,26.14,26.16,136367.2,25.9944,26.0043,25.9844,26.0043,136367.2
2015-04-17 13:20:00,26.16,26.16,26.12,26.12,447204.2,26.0043,26.0043,25.9645,25.9645,447204.2
2015-04-17 13:25:00,26.11,26.12,26.09,26.11,330891.0,25.9546,25.9645,25.9347,25.9546,330891.0
2015-04-17 13:30:00,26.11,26.12,26.08,26.09,433166.4,25.9546,25.9645,25.9248,25.9347,433166.4
2015-04-17 13:35:00,26.08,26.11,26.08,26.1,234631.8,25.9248,25.9546,25.9248,25.9447,234631.8
2015-04-17 13:40:00,26.1,26.11,26.08,26.08,152410.4,25.9447,25.9546,25.9248,25.9248,152410.4
2015-04-17 13:45:00,26.09,26.12,26.08,26.1,178480.6,25.9347,25.9645,25.9248,25.9447,178480.6
2015-04-17 13:50:00,26.09,26.11,26.05,26.05,194523.8,25.9347,25.9546,25.895,25.895,194523.8
2015-04-17 13:55:00,26.06,26.06,26.03,26.05,370999.0,25.9049,25.9049,25.8751,25.895,370999.0
2015-04-17 14:00:00,26.05,26.06,26.04,26.04,134361.8,25.895,25.9049,25.885,25.885,134361.8
2015-04-17 14:05:00,26.04,26.05,26.02,26.02,409101.6,25.885,25.895,25.8651,25.8651,409101.6
2015-04-17 14:10:00,26.0,26.03,26.0,26.03,158426.6,25.8453,25.8751,25.8453,25.8751,158426.6
2015-04-17 14:15:00,26.03,26.03,25.98,26.02,399074.6,25.8751,25.8751,25.8254,25.8651,399074.6
2015-04-17 14:20:00,26.03,26.04,26.0,26.02,413112.4,25.8751,25.885,25.8453,25.8651,413112.4
2015-04-17 14:25:00,26.02,26.03,26.01,26.01,174469.8,25.8651,25.8751,25.8552,25.8552,174469.8
2015-04-17 14:30:00,26.02,26.04,25.99,26.02,228615.6,25.8651,25.885,25.8353,25.8651,228615.6
2015-04-17 14:35:00,26.02,26.07,26.02,26.06,330891.0,25.8651,25.9148,25.8651,25.9049,330891.0
2015-04-17 14:40:00,26.06,26.09,26.05,26.09,332896.4,25.9049,25.9347,25.895,25.9347,332896.4
2015-04-17 14:45:00,26.09,26.13,26.08,26.08,551485.0,25.9347,25.9745,25.9248,25.9248,551485.0
2015-04-17 14:50:00,26.08,26.09,26.04,26.05,214577.8,25.9248,25.9347,25.885,25.895,214577.8
2015-04-17 14:55:00,26.05,26.09,26.04,26.06,200540.0,25.895,25.9347,25.885,25.9049,200540.0
2015-04-17 15:00:00,26.06,26.09,26.05,26.08,152410.4,25.9049,25.9347,25.895,25.9248,152410.4
2015-04-17 15:05:00,26.08,26.09,26.06,26.07,142383.4,25.9248,25.9347,25.9049,25.9148,142383.4
2015-04-17 15:10:00,26.07,26.1,26.07,26.1,298804.6,25.9148,25.9447,25.9148,25.9447,298804.6
2015-04-17 15:15:00,26.1,26.1,26.08,26.1,368993.6,25.9447,25.9447,25.9248,25.9447,368993.6
2015-04-17 15:20:00,26.1,26.11,26.05,26.08,393058.4,25.9447,25.9546,25.895,25.9248,393058.4
2015-04-17 15:25:00,26.09,26.1,26.06,26.1,232626.4,25.9347,25.9447,25.9049,25.9447,232626.4
2015-04-17 15:30:00,26.09,26.13,26.09,26.12,362977.4,25.9347,25.9745,25.9347,25.9645,362977.4
2015-04-17 15:35:00,26.11,26.13,26.1,26.12,276745.2,25.9546,25.9745,25.9447,25.9645,276745.2
2015-04-17 15:40:00,26.12,26.12,26.08,26.09,441188.0,25.9645,25.9645,25.9248,25.9347,441188.0
2015-04-17 15:45:00,26.1,26.13,26.09,26.1,559506.6,25.9447,25.9745,25.9347,25.9447,559506.6
2015-04-17 15:50:00,26.1,26.11,26.09,26.11,772079.0,25.9447,25.9546,25.9347,25.9546,772079.0
2015-04-17 15:55:00,26.1,26.14,26.1,26.13,1221288.6,25.9447,25.9844,25.9447,25.9745,1221288.6
2015-04-20 09:30:00,26.21,26.36,26.15,26.35,3509450.0,26.054,26.2031,25.9944,26.1932,3509450.0
2015-04-20 09:35:00,26.35,26.39,26.31,26.37,1483996.0,26.1932,26.2329,26.1534,26.2131,1483996.0
2015-04-20 09:40:00,26.37,26.39,26.36,26.39,1275434.4,26.2131,26.2329,26.2031,26.2329,1275434.4
2015-04-20 09:45:00,26.39,26.54,26.39,26.49,1760741.2,26.2329,26.382,26.2329,26.3323,1760741.2
2015-04-20 09:50:00,26.5,26.57,26.5,26.57,1459931.2,26.3423,26.4119,26.3423,26.4119,1459931.2
2015-04-20 09:55:00,26.55,26.57,26.5,26.57,874354.4,26.392,26.4119,26.3423,26.4119,874354.4
2015-04-20 10:00:00,26.58,26.62,26.51,26.55,1343618.0,26.4218,26.4616,26.3522,26.392,1343618.0
2015-04-20 10:05:00,26.55,26.61,26.54,26.6,389047.6,26.392,26.4516,26.382,26.4417,389047.6
2015-04-20 10:10:00,26.6,26.62,26.57,26.62,1086926.8,26.4417,26.4616,26.4119,26.4616,1086926.8
2015-04-20 10:15:00,26.62,26.63,26.5,26.5,701890.0,26.4616,26.4715,26.3423,26.3423,701890.0
2015-04-20 10:20:00,26.51,26.56,26.51,26.53,441188.0,26.3522,26.4019,26.3522,26.3721,441188.0
2015-04-20 10:25:00,26.53,26.6,26.52,26.59,513382.4,26.3721,26.4417,26.3622,26.4317,513382.4
2015-04-20 10:30:00,26.59,26.63,26.59,26.62,561512.0,26.4317,26.4715,26.4317,26.4616,561512.0
2015-04-20 10:35:00,26.62,26.65,26.61,26.61,364982.8,26.4616,26.4914,26.4516,26.4516,364982.8
2015-04-20 10:40:00,26.61,26.64,26.61,26.62,140378.0,26.4516,26.4814,26.4516,26.4616,140378.0
2015-04-20 10:45:00,26.62,26.64,26.61,26.63,176475.2,26.4616,26.4814,26.4516,26.4715,176475.2
2015-04-20 10:50:00,26.63,26.65,26.63,26.64,160432.0,26.4715,26.4914,26.4715,26.4814,160432.0
2015-04-20 10:55:00,26.65,26.69,26.63,26.68,545468.8,26.4914,26.5311,26.4715,26.5212,545468.8
2015-04-20 11:00:00,26.68,26.72,26.68,26.68,834246.4,26.5212,26.561,26.5212,26.5212,834246.4
2015-04-20 11:05:00,26.69,26.7,26.67,26.67,794138.4,26.5311,26.5411,26.5113,26.5113,794138.4
2015-04-20 11:10:00,26.67,26.67,26.64,26.65,188507.6,26.5113,26.5113,26.4814,26.4914,188507.6
2015-04-20 11:15:00,26.66,26.68,26.65,26.67,409101.6,26.5013,26.5212,26.4914,26.5113,409101.6
2015-04-20 11:20:00,26.67,26.69,26.64,26.64,521404.0,26.5113,26.5311,26.4814,26.4814,521404.0
2015-04-20 11:25:00,26.63,26.65,26.63,26.63,717933.2,26.4715,26.4914,26.4715,26.4715,717933.2
2015-04-20 11:30:00,26.63,26.63,26.61,26.61,437177.2,26.4715,26.4715,26.4516,26.4516,437177.2
2015-04-20 11:35:00,26.63,26.66,26.62,26.62,252680.4,26.4715,26.5013,26.4616,26.4616,252680.4
2015-04-20 11:40:00,26.63,26.65,26.62,26.65,200540.0,26.4715,26.4914,26.4616,26.4914,200540.0
2015-04-20 11:45:00,26.65,26.66,26.61,26.61,597609.2,26.4914,26.5013,26.4516,26.4516,597609.2
2015-04-20 11:50:00,26.61,26.63,26.6,26.63,425144.8,26.4516,26.4715,26.4417,26.4715,425144.8
2015-04-20 11:55:00,26.63,26.65,26.63,26.65,160432.0,26.4715,26.4914,26.4715,26.4914,160432.0
2015-04-20 12:00:00,26.64,26.65,26.63,26.63,324874.8,26.4814,26.4914,26.4715,26.4715,324874.8
2015-04-20 12:05:00,26.63,26.64,26.63,26.63,132356.4,26.4715,26.4814,26.4715,26.4715,132356.4
2015-04-20 12:10:00,26.62,26.63,26.61,26.62,228615.6,26.4616,26.4715,26.4516,26.4616,228615.6
2015-04-20 12:15:00,26.62,26.66,26.61,26.65,312842.4,26.4616,26.5013,26.4516,26.4914,312842.4
2015-04-20 12:20:00,26.64,26.64,26.6,26.6,132356.4,26.4814,26.4814,26.4417,26.4417,132356.4
2015-04-20 12:25:00,26.6,26.64,26.6,26.64,168453.6,26.4417,26.4814,26.4417,26.4814,168453.6
2015-04-20 12:30:00,26.64,26.65,26.64,26.65,56151.2,26.4814,26.4914,26.4814,26.4914,56151.2
2015-04-20 12:35:00,26.64,26.65,26.63,26.63,328885.6,26.4814,26.4914,26.4715,26.4715,328885.6
2015-04-20 12:40:00,26.63,26.64,26.62,26.64,116313.2,26.4715,26.4814,26.4616,26.4814,116313.2
2015-04-20 12:45:00,26.64,26.64,26.61,26.61,172464.4,26.4814,26.4814,26.4516,26.4516,172464.4
2015-04-20 12:50:00,26.62,26.64,26.62,26.63,140378.0,26.4616,26.4814,26.4616,26.4715,140378.0
2015-04-20 12:55:00,26.63,26.64,26.62,26.64,160432.0,26.4715,26.4814,26.4616,26.4814,160432.0
2015-04-20 13:00:00,26.63,26.64,26.61,26.61,192518.4,26.4715,26.4814,26.4516,26.4516,192518.4
2015-04-20 13:05:00,26.61,26.61,26.6,26.6,96259.2,26.4516,26.4516,26.4417,26.4417,96259.2
2015-04-20 13:10:00,26.61,26.62,26.6,26.6,332896.4,26.4516,26.4616,26.4417,26.4417,332896.4
2015-04-20 13:15:00,26.6,26.6,26.58,26.58,433166.4,26.4417,26.4417,26.4218,26.4218,433166.4
2015-04-20 13:20:00,26.58,26.58,26.54,26.55,128345.6,26.4218,26.4218,26.382,26.392,128345.6
2015-04-20 13:25:00,26.55,26.57,26.54,26.57,276745.2,26.392,26.4119,26.382,26.4119,276745.2
2015-04-20 13:30:00,26.58,26.59,26.55,26.55,352950.4,26.4218,26.4317,26.392,26.392,352950.4
2015-04-20 13:35:00,26.54,26.57,26.54,26.57,292788.4,26.382,26.4119,26.382,26.4119,292788.4
2015-04-20 13:40:00,26.56,26.57,26.56,26.56,60162.0,26.4019,26.4119,26.4019,26.4019,60162.0
2015-04-20 13:45:00,26.56,26.58,26.56,26.58,156421.2,26.4019,26.4218,26.4019,26.4218,156421.2
2015-04-20 13:50:00,26.58,26.58,26.57,26.58,100270.0,26.4218,26.4218,26.4119,26.4218,100270.0
2015-04-20 13:55:00,26.57,26.59,26.57,26.57,248669.6,26.4119,26.4317,26.4119,26.4119,248669.6
2015-04-20 14:00:00,26.57,26.57,26.56,26.57,260702.0,26.4119,26.4119,26.4019,26.4119,260702.0
2015-04-20 14:05:00,26.57,26.57,26.54,26.54,256691.2,26.4119,26.4119,26.382,26.382,256691.2
2015-04-20 14:10:00,26.54,26.56,26.54,26.56,136367.2,26.382,26.4019,26.382,26.4019,136367.2
2015-04-20 14:15:00,26.56,26.57,26.55,26.55,465252.8,26.4019,26.4119,26.392,26.392,465252.8
2015-04-20 14:20:00,26.56,26.57,26.55,26.56,385036.8,26.4019,26.4119,26.392,26.4019,385036.8
2015-04-20 14:25:00,26.56,26.56,26.55,26.56,304820.8,26.4019,26.4019,26.392,26.4019,304820.8
2015-04-20 14:30:00,26.56,26.56,26.53,26.54,605630.8,26.4019,26.4019,26.3721,26.382,605630.8
2015-04-20 14:35:00,26.54,26.57,26.53,26.57,553490.4,26.382,26.4119,26.3721,26.4119,553490.4
2015-04-20 14:40:00,26.57,26.57,26.55,26.56,525414.8,26.4119,26.4119,26.392,26.4019,525414.8
2015-04-20 14:45:00,26.55,26.62,26.55,26.62,758041.2,26.392,26.4616,26.392,26.4616,758041.2
2015-04-20 14:50:00,26.62,26.63,26.58,26.58,1123024.0,26.4616,26.4715,26.4218,26.4218,1123024.0
2015-04-20 14:55:00,26.59,26.63,26.59,26.63,356961.2,26.4317,26.4715,26.4317,26.4715,356961.2
2015-04-20 15:00:00,26.63,26.65,26.62,26.65,649749.6,26.4715,26.4914,26.4616,26.4914,649749.6
2015-04-20 15:05:00,26.65,26.66,26.64,26.66,637717.2,26.4914,26.5013,26.4814,26.5013,637717.2
2015-04-20 15:10:00,26.66,26.68,26.65,26.66,465252.8,26.5013,26.5212,26.4914,26.5013,465252.8
2015-04-20 15:15:00,26.66,26.68,26.65,26.68,938527.2,26.5013,26.5212,26.4914,26.5212,938527.2
2015-04-20 15:20:00,26.68,26.72,26.68,26.71,834246.4,26.5212,26.561,26.5212,26.551,834246.4
2015-04-20 15:25:00,26.71,26.71,26.68,26.71,401080.0,26.551,26.551,26.5212,26.551,401080.0
2015-04-20 15:30:00,26.71,26.73,26.7,26.72,934516.4,26.551,26.5709,26.5411,26.561,934516.4
2015-04-20 15:35:00,26.72,26.73,26.7,26.7,513382.4,26.561,26.5709,26.5411,26.5411,513382.4
2015-04-20 15:40:00,26.69,26.73,26.69,26.72,778095.2,26.5311,26.5709,26.5311,26.561,778095.2
2015-04-20 15:45:00,26.73,26.73,26.68,26.69,1323564.0,26.5709,26.5709,26.5212,26.5311,1323564.0
2015-04-20 15:50:00,26.69,26.71,26.69,26.71,1728654.8,26.5311,26.551,26.5311,26.551,1728654.8
2015-04-20 15:55:00,26.71,26.71,26.68,26.7,2057540.4,26.551,26.551,26.5212,26.5411,2057540.4
2015-04-21 09:30:00,26.8,26.9,26.78,26.8,1123024.0,26.6405,26.7399,26.6206,26.6405,1123024.0
2015-04-21 09:35:00,26.79,26.85,26.74,26.74,928500.2,26.6306,26.6902,26.5809,26.5809,928500.2
2015-04-21 09:40:00,26.74,26.77,26.64,26.68,766062.8,26.5809,26.6107,26.4814,26.5212,766062.8
2015-04-21 09:45:00,26.68,26.72,26.66,26.72,445198.8,26.5212,26.561,26.5013,26.561,445198.8
2015-04-21 09:50:00,26.72,26.75,26.71,26.72,346934.2,26.561,26.5908,26.551,26.561,346934.2
2015-04-21 09:55:00,26.73,26.73,26.65,26.67,407096.2,26.5709,26.5709,26.4914,26.5113,407096.2
2015-04-21 10:00:00,26.67,26.73,26.65,26.7,471269.0,26.5113,26.5709,26.4914,26.5411,471269.0
2015-04-21 10:05:00,26.7,26.76,26.68,26.76,419128.6,26.5411,26.6007,26.5212,26.6007,419128.6
2015-04-21 10:10:00,26.76,26.81,26.73,26.73,258696.6,26.6007,26.6504,26.5709,26.5709,258696.6
2015-04-21 10:15:00,26.73,26.77,26.7,26.75,356961.2,26.5709,26.6107,26.5411,26.5908,356961.2
2015-04-21 10:20:00,26.76,26.8,26.73,26.79,258696.6,26.6007,26.6405,26.5709,26.6306,258696.6
2015-04-21 10:25:00,26.8,26.81,26.77,26.77,166448.2,26.6405,26.6504,26.6107,26.6107,166448.2
2015-04-21 10:30:00,26.77,26.78,26.75,26.77,236637.2,26.6107,26.6206,26.5908,26.6107,236637.2
2015-04-21 10:35:00,26.76,26.77,26.74,26.76,144388.8,26.6007,26.6107,26.5809,26.6007,144388.8
2015-04-21 10:40:00,26.77,26.77,26.69,26.69,260702.0,26.6107,26.6107,26.5311,26.5311,260702.0
2015-04-21 10:45:00,26.69,26.72,26.69,26.7,379020.6,26.5311,26.561,26.5311,26.5411,379020.6
2015-04-21 10:50:00,26.7,26.73,26.69,26.73,254685.8,26.5411,26.5709,26.5311,26.5709,254685.8
2015-04-21 10:55:00,26.73,26.73,26.71,26.73,144388.8,26.5709,26.5709,26.551,26.5709,144388.8
2015-04-21 11:00:00,26.72,26.73,26.71,26.73,76205.2,26.561,26.5709,26.551,26.5709,76205.2
2015-04-21 11:05:00,26.73,26.76,26.72,26.73,98264.6,26.5709,26.6007,26.561,26.5709,98264.6
2015-04-21 11:10:00,26.73,26.76,26.73,26.74,88237.6,26.5709,26.6007,26.5709,26.5809,88237.6
2015-04-21 11:15:00,26.75,26.78,26.73,26.77,234631.8,26.5908,26.6206,26.5709,26.6107,234631.8
2015-04-21 11:20:00,26.78,26.78,26.75,26.77,114307.8,26.6206,26.6206,26.5908,26.6107,114307.8
2015-04-21 11:25:00,26.77,26.77,26.74,26.74,228615.6,26.6107,26.6107,26.5809,26.5809,228615.6
2015-04-21 11:30:00,26.74,26.75,26.74,26.74,78210.6,26.5809,26.5908,26.5809,26.5809,78210.6
2015-04-21 11:35:00,26.74,26.76,26.74,26.76,52140.4,26.5809,26.6007,26.5809,26.6007,52140.4
2015-04-21 11:40:00,26.76,26.77,26.74,26.74,78210.6,26.6007,26.6107,26.5809,26.5809,78210.6
2015-04-21 11:45:00,26.73,26.75,26.72,26.74,146394.2,26.5709,26.5908,26.561,26.5809,146394.2
2015-04-21 11:50:00,26.74,26.74,26.71,26.72,100270.0,26.5809,26.5809,26.551,26.561,100270.0
2015-04-21 11:55:00,26.73,26.73,26.71,26.72,34091.8,26.5709,26.5709,26.551,26.561,34091.8
2015-04-21 12:00:00,26.73,26.73,26.71,26.72,96259.2,26.5709,26.5709,26.551,26.561,96259.2
2015-04-21 12:05:00,26.72,26.72,26.69,26.7,214577.8,26.561,26.561,26.5311,26.5411,214577.8
2015-04-21 12:10:00,26.7,26.73,26.7,26.72,272734.4,26.5411,26.5709,26.5411,26.561,272734.4
2015-04-21 12:15:00,26.72,26.72,26.69,26.7,242653.4,26.561,26.561,26.5311,26.5411,242653.4
2015-04-21 12:20:00,26.7,26.73,26.69,26.69,80216.0,26.5411,26.5709,26.5311,26.5311,80216.0
2015-04-21 12:25:00,26.69,26.72,26.69,26.71,58156.6,26.5311,26.561,26.5311,26.551,58156.6
2015-04-21 12:30:00,26.71,26.73,26.7,26.73,52140.4,26.551,26.5709,26.5411,26.5709,52140.4
2015-04-21 12:35:00,26.71,26.72,26.71,26.72,50135.0,26.551,26.561,26.551,26.561,50135.0
2015-04-21 12:40:00,26.72,26.73,26.7,26.73,206556.2,26.561,26.5709,26.5411,26.5709,206556.2
2015-04-21 12:45:00,26.74,26.74,26.73,26.74,66178.2,26.5809,26.5809,26.5709,26.5809,66178.2
2015-04-21 12:50:00,26.74,26.74,26.73,26.73,76205.2,26.5809,26.5809,26.5709,26.5709,76205.2
2015-04-21 12:55:00,26.73,26.74,26.72,26.74,50135.0,26.5709,26.5809,26.561,26.5809,50135.0
2015-04-21 13:00:00,26.73,26.75,26.73,26.75,148399.6,26.5709,26.5908,26.5709,26.5908,148399.6
2015-04-21 13:05:00,26.74,26.75,26.73,26.74,128345.6,26.5809,26.5908,26.5709,26.5809,128345.6
2015-04-21 13:10:00,26.74,26.75,26.73,26.75,172464.4,26.5809,26.5908,26.5709,26.5908,172464.4
2015-04-21 13:15:00,26.75,26.75,26.73,26.73,56151.2,26.5908,26.5908,26.5709,26.5709,56151.2
2015-04-21 13:20:00,26.74,26.74,26.72,26.72,248669.6,26.5809,26.5809,26.561,26.561,248669.6
2015-04-21 13:25:00,26.73,26.73,26.72,26.72,114307.8,26.5709,26.5709,26.561,26.561,114307.8
2015-04-21 13:30:00,26.72,26.74,26.71,26.72,144388.8,26.561,26.5809,26.551,26.561,144388.8
2015-04-21 13:35:00,26.73,26.73,26.7,26.71,212572.4,26.5709,26.5709,26.5411,26.551,212572.4
2015-04-21 13:40:00,26.71,26.73,26.7,26.71,98264.6,26.551,26.5709,26.5411,26.551,98264.6
2015-04-21 13:45:00,26.71,26.72,26.69,26.69,144388.8,26.551,26.561,26.5311,26.5311,144388.8
2015-04-21 13:50:00,26.69,26.7,26.69,26.69,182491.4,26.5311,26.5411,26.5311,26.5311,182491.4
2015-04-21 13:55:00,26.69,26.7,26.67,26.68,170459.0,26.5311,26.5411,26.5113,26.5212,170459.0
2015-04-21 14:00:00,26.67,26.68,26.65,26.66,126340.2,26.5113,26.5212,26.4914,26.5013,126340.2
2015-04-21 14:05:00,26.66,26.66,26.62,26.64,180486.0,26.5013,26.5013,26.4616,26.4814,180486.0
2015-04-21 14:10:00,26.64,26.67,26.64,26.66,76205.2,26.4814,26.5113,26.4814,26.5013,76205.2
2015-04-21 14:15:00,26.66,26.68,26.66,26.66,122329.4,26.5013,26.5212,26.5013,26.5013,122329.4
2015-04-21 14:20:00,26.66,26.71,26.65,26.71,138372.6,26.5013,26.551,26.4914,26.551,138372.6
2015-04-21 14:25:00,26.71,26.74,26.71,26.72,385036.8,26.551,26.5809,26.551,26.561,385036.8
2015-04-21 14:30:00,26.71,26.72,26.68,26.69,334901.8,26.551,26.561,26.5212,26.5311,334901.8
2015-04-21 14:35:00,26.69,26.69,26.67,26.67,182491.4,26.5311,26.5311,26.5113,26.5113,182491.4
2015-04-21 14:40:00,26.67,26.7,26.67,26.67,64172.8,26.5113,26.5411,26.5113,26.5113,64172.8
2015-04-21 14:45:00,26.68,26.69,26.68,26.68,70189.0,26.5212,26.5311,26.5212,26.5212,70189.0
2015-04-21 14:50:00,26.68,26.68,26.65,26.66,88237.6,26.5212,26.5212,26.4914,26.5013,88237.6
2015-04-21 14:55:00,26.66,26.66,26.63,26.66,112302.4,26.5013,26.5013,26.4715,26.5013,112302.4
2015-04-21 15:00:00,26.66,26.66,26.65,26.65,112302.4,26.5013,26.5013,26.4914,26.4914,112302.4
2015-04-21 15:05:00,26.65,26.67,26.65,26.66,156421.2,26.4914,26.5113,26.4914,26.5013,156421.2
2015-04-21 15:10:00,26.66,26.67,26.64,26.66,395063.8,26.5013,26.5113,26.4814,26.5013,395063.8
2015-04-21 15:15:00,26.67,26.67,26.64,26.65,453220.4,26.5113,26.5113,26.4814,26.4914,453220.4
2015-04-21 15:20:00,26.64,26.67,26.64,26.67,236637.2,26.4814,26.5113,26.4814,26.5113,236637.2
2015-04-21 15:25:00,26.67,26.67,26.65,26.66,68183.6,26.5113,26.5113,26.4914,26.5013,68183.6
2015-04-21 15:30:00,26.66,26.66,26.62,26.64,222599.4,26.5013,26.5013,26.4616,26.4814,222599.4
2015-04-21 15:35:00,26.63,26.65,26.63,26.65,78210.6,26.4715,26.4914,26.4715,26.4914,78210.6
2015-04-21 15:40:00,26.65,26.66,26.64,26.64,132356.4,26.4914,26.5013,26.4814,26.4814,132356.4
2015-04-21 15:45:00,26.64,26.64,26.62,26.62,240648.0,26.4814,26.4814,26.4616,26.4616,240648.0
2015-04-21 15:50:00,26.62,26.65,26.61,26.64,439182.6,26.4616,26.4914,26.4516,26.4814,439182.6
2015-04-21 15:55:00,26.64,26.65,26.62,26.63,906440.8,26.4814,26.4914,26.4616,26.4715,906440.8
2015-04-22 09:30:00,26.65,26.77,26.64,26.71,824219.4,26.4914,26.6107,26.4814,26.551,824219.4
2015-04-22 09:35:00,26.72,26.74,26.63,26.64,487312.2,26.561,26.5809,26.4715,26.4814,487312.2
2015-04-22 09:40:00,26.64,26.68,26.62,26.62,182491.4,26.4814,26.5212,26.4616,26.4616,182491.4
2015-04-22 09:45:00,26.61,26.65,26.59,26.61,375009.8,26.4516,26.4914,26.4317,26.4516,375009.8
2015-04-22 09:50:00,26.6,26.6,26.57,26.58,383031.4,26.4417,26.4417,26.4119,26.4218,383031.4
2015-04-22 09:55:00,26.58,26.58,26.53,26.53,160432.0,26.4218,26.4218,26.3721,26.3721,160432.0
2015-04-22 10:00:00,26.54,26.59,26.53,26.54,316853.2,26.382,26.4317,26.3721,26.382,316853.2
2015-04-22 10:05:00,26.55,26.57,26.52,26.56,198534.6,26.392,26.4119,26.3622,26.4019,198534.6
2015-04-22 10:10:00,26.54,26.57,26.53,26.55,122329.4,26.382,26.4119,26.3721,26.392,122329.4
2015-04-22 10:15:00,26.54,26.59,26.52,26.58,196529.2,26.382,26.4317,26.3622,26.4218,196529.2
2015-04-22 10:20:00,26.59,26.66,26.58,26.65,274739.8,26.4317,26.5013,26.4218,26.4914,274739.8
2015-04-22 10:25:00,26.64,26.66,26.62,26.63,164442.8,26.4814,26.5013,26.4616,26.4715,164442.8
2015-04-22 10:30:00,26.62,26.63,26.61,26.62,170459.0,26.4616,26.4715,26.4516,26.4616,170459.0
2015-04-22 10:35:00,26.63,26.63,26.59,26.61,142383.4,26.4715,26.4715,26.4317,26.4516,142383.4
2015-04-22 10:40:00,26.61,26.66,26.6,26.65,164442.8,26.4516,26.5013,26.4417,26.4914,164442.8
2015-04-22 10:45:00,26.66,26.74,26.64,26.71,619668.6,26.5013,26.5809,26.4814,26.551,619668.6
2015-04-22 10:50:00,26.72,26.74,26.71,26.71,220594.0,26.561,26.5809,26.551,26.551,220594.0
2015-04-22 10:55:00,26.72,26.72,26.67,26.71,148399.6,26.561,26.561,26.5113,26.551,148399.6
2015-04-22 11:00:00,26.72,26.73,26.69,26.69,94253.8,26.561,26.5709,26.5311,26.5311,94253.8
2015-04-22 11:05:00,26.7,26.76,26.7,26.75,497339.2,26.5411,26.6007,26.5411,26.5908,497339.2
2015-04-22 11:10:00,26.76,26.77,26.72,26.72,184496.8,26.6007,26.6107,26.561,26.561,184496.8
2015-04-22 11:15:00,26.7,26.72,26.68,26.7,162437.4,26.5411,26.561,26.5212,26.5411,162437.4
2015-04-22 11:20:00,26.68,26.72,26.68,26.72,878365.2,26.5212,26.561,26.5212,26.561,878365.2
2015-04-22 11:25:00,26.72,26.75,26.71,26.74,403085.4,26.561,26.5908,26.551,26.5809,403085.4
2015-04-22 11:30:00,26.74,26.75,26.74,26.75,90243.0,26.5809,26.5908,26.5809,26.5908,90243.0
2015-04-22 11:35:00,26.75,26.77,26.74,26.77,513382.4,26.5908,26.6107,26.5809,26.6107,513382.4
2015-04-22 11:40:00,26.77,26.77,26.76,26.76,525414.8,26.6107,26.6107,26.6007,26.6007,525414.8
2015-04-22 11:45:00,26.77,26.78,26.75,26.76,156421.2,26.6107,26.6206,26.5908,26.6007,156421.2
2015-04-22 11:50:00,26.76,26.76,26.73,26.76,415117.8,26.6007,26.6007,26.5709,26.6007,415117.8
2015-04-22 11:55:00,26.76,26.79,26.75,26.79,312842.4,26.6007,26.6306,26.5908,26.6306,312842.4
2015-04-22 12:00:00,26.79,26.79,26.78,26.79,108291.6,26.6306,26.6306,26.6206,26.6306,108291.6
2015-04-22 12:05:00,26.79,26.8,26.77,26.79,124334.8,26.6306,26.6405,26.6107,26.6306,124334.8
2015-04-22 12:10:00,26.79,26.8,26.78,26.8,86232.2,26.6306,26.6405,26.6206,26.6405,86232.2
2015-04-22 12:15:00,26.8,26.8,26.78,26.8,120324.0,26.6405,26.6405,26.6206,26.6405,120324.0
2015-04-22 12:20:00,26.8,26.81,26.79,26.8,102275.4,26.6405,26.6504,26.6306,26.6405,102275.4
2015-04-22 12:25:00,26.8,26.8,26.78,26.8,144388.8,26.6405,26.6405,26.6206,26.6405,144388.8
2015-04-22 12:30:00,26.8,26.8,26.78,26.78,84226.8,26.6405,26.6405,26.6206,26.6206,84226.8
2015-04-22 12:35:00,26.78,26.78,26.76,26.77,154415.8,26.6206,26.6206,26.6007,26.6107,154415.8
2015-04-22 12:40:00,26.77,26.78,26.76,26.78,346934.2,26.6107,26.6206,26.6007,26.6206,346934.2
2015-04-22 12:45:00,26.78,26.79,26.77,26.79,262707.4,26.6206,26.6306,26.6107,26.6306,262707.4
2015-04-22 12:50:00,26.79,26.83,26.79,26.82,138372.6,26.6306,26.6703,26.6306,26.6604,138372.6
2015-04-22 12:55:00,26.83,26.83,26.79,26.8,499344.6,26.6703,26.6703,26.6306,26.6405,499344.6
2015-04-22 13:00:00,26.79,26.82,26.79,26.82,132356.4,26.6306,26.6604,26.6306,26.6604,132356.4
2015-04-22 13:05:00,26.82,26.83,26.81,26.83,274739.8,26.6604,26.6703,26.6504,26.6703,274739.8
2015-04-22 13:10:00,26.83,26.83,26.82,26.82,46124.2,26.6703,26.6703,26.6604,26.6604,46124.2
2015-04-22 13:15:00,26.83,26.83,26.82,26.82,128345.6,26.6703,26.6703,26.6604,26.6604,128345.6
2015-04-22 13:20:00,26.83,26.83,26.82,26.82,52140.4,26.6703,26.6703,26.6604,26.6604,52140.4
2015-04-22 13:25:00,26.83,26.84,26.82,26.84,272734.4,26.6703,26.6803,26.6604,26.6803,272734.4
2015-04-22 13:30:00,26.84,26.85,26.84,26.84,98264.6,26.6803,26.6902,26.6803,26.6803,98264.6
2015-04-22 13:35:00,26.84,26.87,26.84,26.87,194523.8,26.6803,26.7101,26.6803,26.7101,194523.8
2015-04-22 13:40:00,26.87,26.91,26.87,26.91,258696.6,26.7101,26.7498,26.7101,26.7498,258696.6
2015-04-22 13:45:00,26.9,26.94,26.9,26.93,541458.0,26.7399,26.7797,26.7399,26.7697,541458.0
2015-04-22 13:50:00,26.94,26.95,26.93,26.93,362977.4,26.7797,26.7896,26.7697,26.7697,362977.4
2015-04-22 13:55:00,26.92,26.92,26.88,26.9,377015.2,26.7598,26.7598,26.72,26.7399,377015.2
2015-04-22 14:00:00,26.9,26.91,26.89,26.89,120324.0,26.7399,26.7498,26.73,26.73,120324.0
2015-04-22 14:05:00,26.9,26.92,26.89,26.9,164442.8,26.7399,26.7598,26.73,26.7399,164442.8
2015-04-22 14:10:00,26.9,26.9,26.88,26.9,126340.2,26.7399,26.7399,26.72,26.7399,126340.2
2015-04-22 14:15:00,26.9,26.9,26.89,26.89,316853.2,26.7399,26.7399,26.73,26.73,316853.2
2015-04-22 14:20:00,26.9,26.92,26.9,26.92,112302.4,26.7399,26.7598,26.7399,26.7598,112302.4
2015-04-22 14:25:00,26.92,26.93,26.91,26.93,74199.8,26.7598,26.7697,26.7498,26.7697,74199.8
2015-04-22 14:30:00,26.93,26.93,26.92,26.92,70189.0,26.7697,26.7697,26.7598,26.7598,70189.0
2015-04-22 14:35:00,26.92,26.92,26.89,26.9,54145.8,26.7598,26.7598,26.73,26.7399,54145.8
2015-04-22 14:40:00,26.9,26.91,26.89,26.9,92248.4,26.7399,26.7498,26.73,26.7399,92248.4
2015-04-22 14:45:00,26.91,26.92,26.9,26.92,124334.8,26.7498,26.7598,26.7399,26.7598,124334.8
2015-04-22 14:50:00,26.92,26.92,26.91,26.92,142383.4,26.7598,26.7598,26.7498,26.7598,142383.4
2015-04-22 14:55:00,26.92,26.92,26.9,26.9,88237.6,26.7598,26.7598,26.7399,26.7399,88237.6
2015-04-22 15:00:00,26.91,26.93,26.9,26.92,138372.6,26.7498,26.7697,26.7399,26.7598,138372.6
2015-04-22 15:05:00,26.92,26.94,26.91,26.93,236637.2,26.7598,26.7797,26.7498,26.7697,236637.2
2015-04-22 15:10:00,26.93,26.94,26.92,26.93,230621.0,26.7697,26.7797,26.7598,26.7697,230621.0
2015-04-22 15:15:00,26.94,26.95,26.93,26.95,146394.2,26.7797,26.7896,26.7697,26.7896,146394.2
2015-04-22 15:20:00,26.95,26.95,26.93,26.94,292788.4,26.7896,26.7896,26.7697,26.7797,292788.4
2015-04-22 15:25:00,26.94,26.97,26.94,26.97,511377.0,26.7797,26.8095,26.7797,26.8095,511377.0
2015-04-22 15:30:00,26.97,26.98,26.96,26.96,741998.0,26.8095,26.8194,26.7995,26.7995,741998.0
2015-04-22 15:35:00,26.96,26.97,26.95,26.97,505360.8,26.7995,26.8095,26.7896,26.8095,505360.8
2015-04-22 15:40:00,26.97,26.98,26.96,26.96,403085.4,26.8095,26.8194,26.7995,26.7995,403085.4
2015-04-22 15:45:00,26.96,26.97,26.94,26.97,288777.6,26.7995,26.8095,26.7797,26.8095,288777.6
2015-04-22 15:50:00,26.96,26.96,26.92,26.92,609641.6,26.7995,26.7995,26.7598,26.7598,609641.6
2015-04-22 15:55:00,26.91,26.92,26.88,26.89,1309526.2,26.7498,26.7598,26.72,26.73,1309526.2
2015-04-23 09:30:00,26.98,27.15,26.97,27.15,1189202.2,26.8194,26.9884,26.8095,26.9884,1189202.2
2015-04-23 09:35:00,27.16,27.19,27.04,27.09,639722.6,26.9984,27.0282,26.8791,26.9288,639722.6
2015-04-23 09:40:00,27.09,27.09,26.99,27.01,926494.8,26.9288,26.9288,26.8294,26.8492,926494.8
2015-04-23 09:45:00,27.01,27.05,26.99,27.01,643733.4,26.8492,26.889,26.8294,26.8492,643733.4
2015-04-23 09:50:00,27.01,27.05,26.94,27.03,910451.6,26.8492,26.889,26.7797,26.8691,910451.6
2015-04-23 09:55:00,27.04,27.07,27.01,27.06,401080.0,26.8791,26.9089,26.8492,26.8989,401080.0
2015-04-23 10:00:00,27.06,27.11,27.04,27.11,545468.8,26.8989,26.9486,26.8791,26.9486,545468.8
2015-04-23 10:05:00,27.11,27.13,27.1,27.12,715927.8,26.9486,26.9685,26.9387,26.9586,715927.8
2015-04-23 10:10:00,27.12,27.13,27.09,27.11,411107.0,26.9586,26.9685,26.9288,26.9486,411107.0
2015-04-23 10:15:00,27.11,27.13,27.08,27.1,563517.4,26.9486,26.9685,26.9188,26.9387,563517.4
2015-04-23 10:20:00,27.1,27.12,27.01,27.03,485306.8,26.9387,26.9586,26.8492,26.8691,485306.8
2015-04-23 10:25:00,27.03,27.05,27.02,27.04,431161.0,26.8691,26.889,26.8592,26.8791,431161.0
2015-04-23 10:30:00,27.05,27.08,27.04,27.07,232626.4,26.889,26.9188,26.8791,26.9089,232626.4
2015-04-23 10:35:00,27.07,27.09,27.06,27.08,220594.0,26.9089,26.9288,26.8989,26.9188,220594.0
2015-04-23 10:40:00,27.08,27.1,27.04,27.05,250675.0,26.9188,26.9387,26.8791,26.889,250675.0
2015-04-23 10:45:00,27.05,27.06,26.98,26.99,687852.2,26.889,26.8989,26.8194,26.8294,687852.2
2015-04-23 10:50:00,26.99,27.0,26.94,26.95,290783.0,26.8294,26.8393,26.7797,26.7896,290783.0
2015-04-23 10:55:00,26.95,26.99,26.95,26.96,332896.4,26.7896,26.8294,26.7896,26.7995,332896.4
2015-04-23 11:00:00,26.97,26.99,26.95,26.95,350945.0,26.8095,26.8294,26.7896,26.7896,350945.0
2015-04-23 11:05:00,26.96,27.01,26.96,27.0,274739.8,26.7995,26.8492,26.7995,26.8393,274739.8
2015-04-23 11:10:00,27.01,27.02,26.99,27.02,314847.8,26.8492,26.8592,26.8294,26.8592,314847.8
2015-04-23 11:15:00,27.02,27.03,27.0,27.01,320864.0,26.8592,26.8691,26.8393,26.8492,320864.0
2015-04-23 11:20:00,27.01,27.02,27.01,27.01,246664.2,26.8492,26.8592,26.8492,26.8492,246664.2
2015-04-23 11:25:00,27.02,27.02,27.0,27.0,377015.2,26.8592,26.8592,26.8393,26.8393,377015.2
2015-04-23 11:30:00,27.0,27.03,27.0,27.03,290783.0,26.8393,26.8691,26.8393,26.8691,290783.0
2015-04-23 11:35:00,27.03,27.05,27.03,27.05,268723.6,26.8691,26.889,26.8691,26.889,268723.6
2015-04-23 11:40:00,27.05,27.08,27.05,27.06,373004.4,26.889,26.9188,26.889,26.8989,373004.4
2015-04-23 11:45:00,27.07,27.07,27.04,27.06,519398.6,26.9089,26.9089,26.8791,26.8989,519398.6
2015-04-23 11:50:00,27.07,27.1,27.05,27.08,798149.2,26.9089,26.9387,26.889,26.9188,798149.2
2015-04-23 11:55:00,27.08,27.1,27.08,27.1,1076899.8,26.9188,26.9387,26.9188,26.9387,1076899.8
2015-04-23 12:00:00,27.1,27.12,27.09,27.09,463247.4,26.9387,26.9586,26.9288,26.9288,463247.4
2015-04-23 12:05:00,27.09,27.13,27.09,27.12,461242.0,26.9288,26.9685,26.9288,26.9586,461242.0
2015-04-23 12:10:00,27.12,27.16,27.11,27.15,338912.6,26.9586,26.9984,26.9486,26.9884,338912.6
2015-04-23 12:15:00,27.15,27.2,27.14,27.19,499344.6,26.9884,27.0381,26.9785,27.0282,499344.6
2015-04-23 12:20:00,27.2,27.21,27.19,27.21,174469.8,27.0381,27.0481,27.0282,27.0481,174469.8
2015-04-23 12:25:00,27.22,27.23,27.21,27.22,264712.8,27.058,27.0679,27.0481,27.058,264712.8
2015-04-23 12:30:00,27.22,27.24,27.21,27.22,377015.2,27.058,27.0779,27.0481,27.058,377015.2
2015-04-23 12:35:00,27.22,27.23,27.21,27.22,268723.6,27.058,27.0679,27.0481,27.058,268723.6
2015-04-23 12:40:00,27.22,27.25,27.22,27.23,613652.4,27.058,27.0878,27.058,27.0679,613652.4
2015-04-23 12:45:00,27.22,27.24,27.21,27.23,348939.6,27.058,27.0779,27.0481,27.0679,348939.6
2015-04-23 12:50:00,27.22,27.23,27.2,27.21,256691.2,27.058,27.0679,27.0381,27.0481,256691.2
2015-04-23 12:55:00,27.21,27.26,27.2,27.26,543463.4,27.0481,27.0978,27.0381,27.0978,543463.4
2015-04-23 13:00:00,27.25,27.26,27.23,27.24,274739.8,27.0878,27.0978,27.0679,27.0779,274739.8
2015-04-23 13:05:00,27.24,27.25,27.23,27.23,142383.4,27.0779,27.0878,27.0679,27.0679,142383.4
2015-04-23 13:10:00,27.23,27.24,27.23,27.23,342923.4,27.0679,27.0779,27.0679,27.0679,342923.4
2015-04-23 13:15:00,27.23,27.25,27.23,27.24,230621.0,27.0679,27.0878,27.0679,27.0779,230621.0
2015-04-23 13:20:00,27.25,27.27,27.25,27.27,354955.8,27.0878,27.1077,27.0878,27.1077,354955.8
2015-04-23 13:25:00,27.26,27.27,27.26,27.27,216583.2,27.0978,27.1077,27.0978,27.1077,216583.2
2015-04-23 13:30:00,27.26,27.27,27.25,27.26,210567.0,27.0978,27.1077,27.0878,27.0978,210567.0
2015-04-23 13:35:00,27.26,27.28,27.25,27.25,298804.6,27.0978,27.1176,27.0878,27.0878,298804.6
2015-04-23 13:40:00,27.26,27.26,27.25,27.26,344928.8,27.0978,27.0978,27.0878,27.0978,344928.8
2015-04-23 13:45:00,27.26,27.27,27.24,27.27,455225.8,27.0978,27.1077,27.0779,27.1077,455225.8
2015-04-23 13:50:00,27.27,27.27,27.24,27.27,711917.0,27.1077,27.1077,27.0779,27.1077,711917.0
2015-04-23 13:55:00,27.27,27.28,27.25,27.26,393058.4,27.1077,27.1176,27.0878,27.0978,393058.4
2015-04-23 14:00:00,27.26,27.29,27.25,27.29,563517.4,27.0978,27.1276,27.0878,27.1276,563517.4
2015-04-23 14:05:00,27.28,27.31,27.27,27.3,457231.2,27.1176,27.1475,27.1077,27.1375,457231.2
2015-04-23 14:10:00,27.3,27.31,27.28,27.28,525414.8,27.1375,27.1475,27.1176,27.1176,525414.8
2015-04-23 14:15:00,27.27,27.3,27.26,27.27,354955.8,27.1077,27.1375,27.0978,27.1077,354955.8
2015-04-23 14:20:00,27.27,27.3,27.24,27.24,701890.0,27.1077,27.1375,27.0779,27.0779,701890.0
2015-04-23 14:25:00,27.24,27.26,27.23,27.26,457231.2,27.0779,27.0978,27.0679,27.0978,457231.2
2015-04-23 14:30:00,27.26,27.28,27.24,27.27,615657.8,27.0978,27.1176,27.0779,27.1077,615657.8
2015-04-23 14:35:00,27.27,27.29,27.26,27.29,924489.4,27.1077,27.1276,27.0978,27.1276,924489.4
2015-04-23 14:40:00,27.29,27.3,27.27,27.28,302815.4,27.1276,27.1375,27.1077,27.1176,302815.4
2015-04-23 14:45:00,27.28,27.29,27.27,27.28,399074.6,27.1176,27.1276,27.1077,27.1176,399074.6
2015-04-23 14:50:00,27.28,27.3,27.27,27.3,465252.8,27.1176,27.1375,27.1077,27.1375,465252.8
2015-04-23 14:55:00,27.3,27.32,27.29,27.32,515387.8,27.1375,27.1574,27.1276,27.1574,515387.8
2015-04-23 15:00:00,27.31,27.34,27.29,27.32,521404.0,27.1475,27.1773,27.1276,27.1574,521404.0
2015-04-23 15:05:00,27.33,27.39,27.33,27.38,657771.2,27.1673,27.227,27.1673,27.217,657771.2
2015-04-23 15:10:00,27.37,27.4,27.36,27.39,647744.2,27.2071,27.2369,27.1972,27.227,647744.2
2015-04-23 15:15:00,27.39,27.4,27.38,27.4,687852.2,27.227,27.2369,27.217,27.2369,687852.2
2015-04-23 15:20:00,27.39,27.43,27.36,27.4,1295488.4,27.227,27.2667,27.1972,27.2369,1295488.4
2015-04-23 15:25:00,27.4,27.44,27.39,27.43,1457925.8,27.2369,27.2767,27.227,27.2667,1457925.8
2015-04-23 15:30:00,27.43,27.44,27.42,27.44,1098959.2,27.2667,27.2767,27.2568,27.2767,1098959.2
2015-04-23 15:35:00,27.44,27.47,27.42,27.45,918473.2,27.2767,27.3065,27.2568,27.2866,918473.2
2015-04-23 15:40:00,27.46,27.47,27.39,27.4,856305.8,27.2966,27.3065,27.227,27.2369,856305.8
2015-04-23 15:45:00,27.4,27.42,27.37,27.38,762052.0,27.2369,27.2568,27.2071,27.217,762052.0
2015-04-23 15:50:00,27.38,27.38,27.3,27.3,1295488.4,27.217,27.217,27.1375,27.1375,1295488.4
2015-04-23 15:55:00,27.3,27.32,27.28,27.28,1834941.0,27.1375,27.1574,27.1176,27.1176,1834941.0
2015-04-24 09:30:00,28.23,28.48,28.21,28.43,7961438.0,28.062,28.3105,28.0421,28.2608,7961438.0
2015-04-24 09:35:00,28.43,28.45,28.29,28.32,3312920.8,28.2608,28.2807,28.1216,28.1514,3312920.8
2015-04-24 09:40:00,28.32,28.33,28.13,28.13,4987429.8,28.1514,28.1614,27.9626,27.9626,4987429.8
2015-04-24 09:45:00,28.12,28.25,28.07,28.23,2717317.0,27.9526,28.0819,27.9029,28.062,2717317.0
2015-04-24 09:50:00,28.24,28.28,28.1,28.1,1826919.4,28.0719,28.1117,27.9328,27.9328,1826919.4
2015-04-24 09:55:00,28.1,28.14,27.97,27.97,2376399.0,27.9328,27.9725,27.8035,27.8035,2376399.0
2015-04-24 10:00:00,27.97,27.99,27.79,27.97,2845662.6,27.8035,27.8234,27.6246,27.8035,2845662.6
2015-04-24 10:05:00,27.97,27.99,27.8,27.83,1650444.2,27.8035,27.8234,27.6345,27.6644,1650444.2
2015-04-24 10:10:00,27.82,27.95,27.79,27.93,1058851.2,27.6544,27.7836,27.6246,27.7638,1058851.2
2015-04-24 10:15:00,27.94,28.04,27.92,28.04,1425839.4,27.7737,27.8731,27.7538,27.8731,1425839.4
2015-04-24 10:20:00,28.04,28.1,28.0,28.0,1257385.8,27.8731,27.9328,27.8334,27.8334,1257385.8
2015-04-24 10:25:00,28.0,28.02,27.89,27.9,693868.4,27.8334,27.8532,27.724,27.7339,693868.4
2015-04-24 10:30:00,27.9,27.98,27.88,27.89,455225.8,27.7339,27.8135,27.7141,27.724,455225.8
2015-04-24 10:35:00,27.89,27.97,27.89,27.97,282761.4,27.724,27.8035,27.724,27.8035,282761.4
2015-04-24 10:40:00,27.97,27.97,27.91,27.93,346934.2,27.8035,27.8035,27.7439,27.7638,346934.2
2015-04-24 10:45:00,27.93,28.03,27.93,28.03,814192.4,27.7638,27.8632,27.7638,27.8632,814192.4
2015-04-24 10:50:00,28.03,28.1,28.03,28.06,695873.8,27.8632,27.9328,27.8632,27.893,695873.8
2015-04-24 10:55:00,28.05,28.09,28.04,28.09,479290.6,27.8831,27.9228,27.8731,27.9228,479290.6
2015-04-24 11:00:00,28.09,28.09,28.01,28.03,709911.6,27.9228,27.9228,27.8433,27.8632,709911.6
2015-04-24 11:05:00,28.03,28.11,28.02,28.11,675819.8,27.8632,27.9427,27.8532,27.9427,675819.8
2015-04-24 11:10:00,28.11,28.15,28.1,28.15,1624374.0,27.9427,27.9825,27.9328,27.9825,1624374.0
2015-04-24 11:15:00,28.15,28.19,28.14,28.18,595603.8,27.9825,28.0222,27.9725,28.0123,595603.8
2015-04-24 11:20:00,28.18,28.24,28.15,28.17,701890.0,28.0123,28.0719,27.9825,28.0023,701890.0
2015-04-24 11:25:00,28.18,28.24,28.17,28.24,326880.2,28.0123,28.0719,28.0023,28.0719,326880.2
2015-04-24 11:30:00,28.25,28.25,28.22,28.24,304820.8,28.0819,28.0819,28.052,28.0719,304820.8
2015-04-24 11:35:00,28.23,28.25,28.2,28.21,571539.0,28.062,28.0819,28.0322,28.0421,571539.0
2015-04-24 11:40:00,28.21,28.22,28.17,28.19,517393.2,28.0421,28.052,28.0023,28.0222,517393.2
2015-04-24 11:45:00,28.18,28.22,28.18,28.18,583571.4,28.0123,28.052,28.0123,28.0123,583571.4
2015-04-24 11:50:00,28.18,28.18,28.14,28.14,597609.2,28.0123,28.0123,27.9725,27.9725,597609.2
2015-04-24 11:55:00,28.15,28.2,28.09,28.2,381026.0,27.9825,28.0322,27.9228,28.0322,381026.0
2015-04-24 12:00:00,28.19,28.23,28.19,28.22,413112.4,28.0222,28.062,28.0222,28.052,413112.4
2015-04-24 12:05:00,28.22,28.23,28.15,28.21,294793.8,28.052,28.062,27.9825,28.0421,294793.8
2015-04-24 12:10:00,28.21,28.22,28.17,28.2,314847.8,28.0421,28.052,28.0023,28.0322,314847.8
2015-04-24 12:15:00,28.2,28.22,28.19,28.22,306826.2,28.0322,28.052,28.0222,28.052,306826.2
2015-04-24 12:20:00,28.22,28.26,28.22,28.23,737987.2,28.052,28.0918,28.052,28.062,737987.2
2015-04-24 12:25:00,28.24,28.26,28.23,28.26,258696.6,28.0719,28.0918,28.062,28.0918,258696.6
2015-04-24 12:30:00,28.26,28.28,28.26,28.26,497339.2,28.0918,28.1117,28.0918,28.0918,497339.2
2015-04-24 12:35:00,28.27,28.28,28.25,28.27,788122.2,28.1017,28.1117,28.0819,28.1017,788122.2
2015-04-24 12:40:00,28.27,28.27,28.23,28.25,340918.0,28.1017,28.1017,28.062,28.0819,340918.0
2015-04-24 12:45:00,28.24,28.27,28.24,28.26,689857.6,28.0719,28.1017,28.0719,28.0918,689857.6
2015-04-24 12:50:00,28.26,28.31,28.25,28.31,717933.2,28.0918,28.1415,28.0819,28.1415,717933.2
2015-04-24 12:55:00,28.31,28.32,28.28,28.28,352950.4,28.1415,28.1514,28.1117,28.1117,352950.4
2015-04-24 13:00:00,28.28,28.29,28.24,28.27,256691.2,28.1117,28.1216,28.0719,28.1017,256691.2
2015-04-24 13:05:00,28.26,28.27,28.22,28.23,701890.0,28.0918,28.1017,28.052,28.062,701890.0
2015-04-24 13:10:00,28.23,28.28,28.23,28.25,348939.6,28.062,28.1117,28.062,28.0819,348939.6
2015-04-24 13:15:00,28.25,28.26,28.22,28.26,132356.4,28.0819,28.0918,28.052,28.0918,132356.4
2015-04-24 13:20:00,28.26,28.26,28.22,28.25,397069.2,28.0918,28.0918,28.052,28.0819,397069.2
2015-04-24 13:25:00,28.24,28.28,28.24,28.28,423139.4,28.0719,28.1117,28.0719,28.1117,423139.4
2015-04-24 13:30:00,28.27,28.28,28.25,28.27,314847.8,28.1017,28.1117,28.0819,28.1017,314847.8
2015-04-24 13:35:00,28.27,28.27,28.14,28.17,870343.6,28.1017,28.1017,27.9725,28.0023,870343.6
2015-04-24 13:40:00,28.19,28.21,28.16,28.19,212572.4,28.0222,28.0421,27.9924,28.0222,212572.4
2015-04-24 13:45:00,28.2,28.26,28.19,28.24,262707.4,28.0322,28.0918,28.0222,28.0719,262707.4
2015-04-24 13:50:00,28.23,28.28,28.23,28.27,499344.6,28.062,28.1117,28.062,28.1017,499344.6
2015-04-24 13:55:00,28.27,28.27,28.19,28.19,511377.0,28.1017,28.1017,28.0222,28.0222,511377.0
2015-04-24 14:00:00,28.19,28.22,28.18,28.21,196529.2,28.0222,28.052,28.0123,28.0421,196529.2
2015-04-24 14:05:00,28.2,28.22,28.2,28.22,270729.0,28.0322,28.052,28.0322,28.052,270729.0
2015-04-24 14:10:00,28.21,28.21,28.16,28.2,330891.0,28.0421,28.0421,27.9924,28.0322,330891.0
2015-04-24 14:15:00,28.2,28.22,28.18,28.2,282761.4,28.0322,28.052,28.0123,28.0322,282761.4
2015-04-24 14:20:00,28.21,28.21,28.15,28.15,208561.6,28.0421,28.0421,27.9825,27.9825,208561.6
2015-04-24 14:25:00,28.14,28.22,28.14,28.22,144388.8,27.9725,28.052,27.9725,28.052,144388.8
2015-04-24 14:30:00,28.22,28.22,28.16,28.21,573544.4,28.052,28.052,27.9924,28.0421,573544.4
2015-04-24 14:35:00,28.21,28.22,28.19,28.2,172464.4,28.0421,28.052,28.0222,28.0322,172464.4
2015-04-24 14:40:00,28.2,28.22,28.18,28.21,186502.2,28.0322,28.052,28.0123,28.0421,186502.2
2015-04-24 14:45:00,28.22,28.23,28.18,28.19,499344.6,28.052,28.062,28.0123,28.0222,499344.6
2015-04-24 14:50:00,28.18,28.2,28.16,28.18,457231.2,28.0123,28.0322,27.9924,28.0123,457231.2
2015-04-24 14:55:00,28.18,28.18,28.13,28.15,603625.4,28.0123,28.0123,27.9626,27.9825,603625.4
2015-04-24 15:00:00,28.14,28.18,28.14,28.16,296799.2,27.9725,28.0123,27.9725,27.9924,296799.2
2015-04-24 15:05:00,28.16,28.17,28.14,28.16,519398.6,27.9924,28.0023,27.9725,27.9924,519398.6
2015-04-24 15:10:00,28.16,28.22,28.16,28.21,292788.4,27.9924,28.052,27.9924,28.0421,292788.4
2015-04-24 15:15:00,28.21,28.21,28.17,28.17,232626.4,28.0421,28.0421,28.0023,28.0023,232626.4
2015-04-24 15:20:00,28.18,28.18,28.15,28.17,326880.2,28.0123,28.0123,27.9825,28.0023,326880.2
2015-04-24 15:25:00,28.16,28.2,28.14,28.2,264712.8,27.9924,28.0322,27.9725,28.0322,264712.8
2015-04-24 15:30:00,28.19,28.2,28.16,28.18,344928.8,28.0222,28.0322,27.9924,28.0123,344928.8
2015-04-24 15:35:00,28.18,28.2,28.18,28.18,461242.0,28.0123,28.0322,28.0123,28.0123,461242.0
2015-04-24 15:40:00,28.18,28.19,28.18,28.18,411107.0,28.0123,28.0222,28.0123,28.0123,411107.0
2015-04-24 15:45:00,28.18,28.19,28.16,28.17,1359661.2,28.0123,28.0222,27.9924,28.0023,1359661.2
2015-04-24 15:50:00,28.17,28.19,28.16,28.17,1494023.0,28.0023,28.0222,27.9924,28.0023,1494023.0
2015-04-24 15:55:00,28.17,28.18,28.16,28.18,1668492.8,28.0023,28.0123,27.9924,28.0123,1668492.8
2015-04-27 09:30:00,28.17,28.3,28.06,28.22,1470000.0,28.0023,28.1316,27.893,28.052,1470000.0
2015-04-27 09:35:00,28.19,28.23,28.13,28.18,480000.0,28.0222,28.062,27.9626,28.0123,480000.0
2015-04-27 09:40:00,28.17,28.28,28.13,28.23,668000.0,28.0023,28.1117,27.9626,28.062,668000.0
2015-04-27 09:45:00,28.22,28.24,28.13,28.14,368000.0,28.052,28.0719,27.9626,27.9725,368000.0
2015-04-27 09:50:00,28.15,28.2,28.15,28.16,182000.0,27.9825,28.0322,27.9825,27.9924,182000.0
2015-04-27 09:55:00,28.16,28.22,28.14,28.14,494000.0,27.9924,28.052,27.9725,27.9725,494000.0
2015-04-27 10:00:00,28.15,28.18,28.12,28.16,978000.0,27.9825,28.0123,27.9526,27.9924,978000.0
2015-04-27 10:05:00,28.15,28.16,28.11,28.16,1312000.0,27.9825,27.9924,27.9427,27.9924,1312000.0
2015-04-27 10:10:00,28.15,28.2,28.13,28.13,666000.0,27.9825,28.0322,27.9626,27.9626,666000.0
2015-04-27 10:15:00,28.14,28.19,28.13,28.17,480000.0,27.9725,28.0222,27.9626,28.0023,480000.0
2015-04-27 10:20:00,28.17,28.18,28.14,28.14,516000.0,28.0023,28.0123,27.9725,27.9725,516000.0
2015-04-27 10:25:00,28.15,28.16,28.11,28.15,338000.0,27.9825,27.9924,27.9427,27.9825,338000.0
2015-04-27 10:30:00,28.14,28.16,28.13,28.16,624000.0,27.9725,27.9924,27.9626,27.9924,624000.0
2015-04-27 10:35:00,28.16,28.16,28.11,28.12,396000.0,27.9924,27.9924,27.9427,27.9526,396000.0
2015-04-27 10:40:00,28.12,28.14,28.11,28.12,578000.0,27.9526,27.9725,27.9427,27.9526,578000.0
2015-04-27 10:45:00,28.13,28.14,28.11,28.12,328000.0,27.9626,27.9725,27.9427,27.9526,328000.0
2015-04-27 10:50:00,28.12,28.12,28.08,28.1,494000.0,27.9526,27.9526,27.9129,27.9328,494000.0
2015-04-27 10:55:00,28.1,28.1,28.03,28.06,580000.0,27.9328,27.9328,27.8632,27.893,580000.0
2015-04-27 11:00:00,28.05,28.07,28.03,28.06,390000.0,27.8831,27.9029,27.8632,27.893,390000.0
2015-04-27 11:05:00,28.05,28.07,28.04,28.05,256000.0,27.8831,27.9029,27.8731,27.8831,256000.0
2015-04-27 11:10:00,28.05,28.06,27.98,27.99,428000.0,27.8831,27.893,27.8135,27.8234,428000.0
2015-04-27 11:15:00,27.99,28.0,27.95,27.98,624000.0,27.8234,27.8334,27.7836,27.8135,624000.0
2015-04-27 11:20:00,27.97,27.98,27.86,27.87,646000.0,27.8035,27.8135,27.6942,27.7041,646000.0
2015-04-27 11:25:00,27.87,27.9,27.8,27.8,760000.0,27.7041,27.7339,27.6345,27.6345,760000.0
2015-04-27 11:30:00,27.81,27.85,27.81,27.84,392000.0,27.6445,27.6842,27.6445,27.6743,392000.0
2015-04-27 11:35:00,27.84,27.87,27.83,27.83,642000.0,27.6743,27.7041,27.6644,27.6644,642000.0
2015-04-27 11:40:00,27.84,27.84,27.82,27.83,614000.0,27.6743,27.6743,27.6544,27.6644,614000.0
2015-04-27 11:45:00,27.83,27.88,27.82,27.84,566000.0,27.6644,27.7141,27.6544,27.6743,566000.0
2015-04-27 11:50:00,27.83,27.84,27.79,27.82,354000.0,27.6644,27.6743,27.6246,27.6544,354000.0
2015-04-27 11:55:00,27.82,27.83,27.78,27.82,386000.0,27.6544,27.6644,27.6147,27.6544,386000.0
2015-04-27 12:00:00,27.82,27.83,27.78,27.8,152000.0,27.6544,27.6644,27.6147,27.6345,152000.0
2015-04-27 12:05:00,27.79,27.79,27.76,27.79,296000.0,27.6246,27.6246,27.5948,27.6246,296000.0
2015-04-27 12:10:00,27.79,27.8,27.75,27.75,268000.0,27.6246,27.6345,27.5848,27.5848,268000.0
2015-04-27 12:15:00,27.75,27.76,27.68,27.68,356000.0,27.5848,27.5948,27.5153,27.5153,356000.0
2015-04-27 12:20:00,27.66,27.76,27.66,27.76,300000.0,27.4954,27.5948,27.4954,27.5948,300000.0
2015-04-27 12:25:00,27.75,27.76,27.73,27.74,188000.0,27.5848,27.5948,27.565,27.5749,188000.0
2015-04-27 12:30:00,27.74,27.76,27.71,27.75,236000.0,27.5749,27.5948,27.5451,27.5848,236000.0
2015-04-27 12:35:00,27.75,27.76,27.73,27.75,186000.0,27.5848,27.5948,27.565,27.5848,186000.0
2015-04-27 12:40:00,27.76,27.76,27.73,27.74,292000.0,27.5948,27.5948,27.565,27.5749,292000.0
2015-04-27 12:45:00,27.74,27.76,27.73,27.74,474000.0,27.5749,27.5948,27.565,27.5749,474000.0
2015-04-27 12:50:00,27.75,27.75,27.72,27.72,130000.0,27.5848,27.5848,27.555,27.555,130000.0
2015-04-27 12:55:00,27.73,27.73,27.68,27.72,158000.0,27.565,27.565,27.5153,27.555,158000.0
2015-04-27 13:00:00,27.71,27.78,27.71,27.77,224000.0,27.5451,27.6147,27.5451,27.6047,224000.0
2015-04-27 13:05:00,27.78,27.82,27.77,27.8,382000.0,27.6147,27.6544,27.6047,27.6345,382000.0
2015-04-27 13:10:00,27.79,27.79,27.75,27.76,370000.0,27.6246,27.6246,27.5848,27.5948,370000.0
2015-04-27 13:15:00,27.75,27.79,27.75,27.77,56000.0,27.5848,27.6246,27.5848,27.6047,56000.0
2015-04-27 13:20:00,27.77,27.79,27.74,27.78,416000.0,27.6047,27.6246,27.5749,27.6147,416000.0
2015-04-27 13:25:00,27.78,27.79,27.75,27.76,488000.0,27.6147,27.6246,27.5848,27.5948,488000.0
2015-04-27 13:30:00,27.76,27.79,27.75,27.76,256000.0,27.5948,27.6246,27.5848,27.5948,256000.0
2015-04-27 13:35:00,27.76,27.79,27.75,27.79,408000.0,27.5948,27.6246,27.5848,27.6246,408000.0
2015-04-27 13:40:00,27.79,27.79,27.78,27.78,74000.0,27.6246,27.6246,27.6147,27.6147,74000.0
2015-04-27 13:45:00,27.77,27.8,27.77,27.79,212000.0,27.6047,27.6345,27.6047,27.6246,212000.0
2015-04-27 13:50:00,27.79,27.79,27.76,27.77,64000.0,27.6246,27.6246,27.5948,27.6047,64000.0
2015-04-27 13:55:00,27.77,27.8,27.76,27.78,432000.0,27.6047,27.6345,27.5948,27.6147,432000.0
2015-04-27 14:00:00,27.76,27.79,27.75,27.78,312000.0,27.5948,27.6246,27.5848,27.6147,312000.0
2015-04-27 14:05:00,27.78,27.81,27.78,27.79,434000.0,27.6147,27.6445,27.6147,27.6246,434000.0
2015-04-27 14:10:00,27.79,27.83,27.79,27.81,310000.0,27.6246,27.6644,27.6246,27.6445,310000.0
2015-04-27 14:15:00,27.81,27.86,27.81,27.85,370000.0,27.6445,27.6942,27.6445,27.6842,370000.0
2015-04-27 14:20:00,27.85,27.86,27.83,27.85,232000.0,27.6842,27.6942,27.6644,27.6842,232000.0
2015-04-27 14:25:00,27.85,27.86,27.83,27.85,630000.0,27.6842,27.6942,27.6644,27.6842,630000.0
2015-04-27 14:30:00,27.85,27.85,27.82,27.82,214000.0,27.6842,27.6842,27.6544,27.6544,214000.0
2015-04-27 14:35:00,27.82,27.82,27.77,27.78,168000.0,27.6544,27.6544,27.6047,27.6147,168000.0
2015-04-27 14:40:00,27.78,27.82,27.78,27.82,448000.0,27.6147,27.6544,27.6147,27.6544,448000.0
2015-04-27 14:45:00,27.81,27.81,27.78,27.79,532000.0,27.6445,27.6445,27.6147,27.6246,532000.0
2015-04-27 14:50:00,27.8,27.8,27.75,27.75,374000.0,27.6345,27.6345,27.5848,27.5848,374000.0
2015-04-27 14:55:00,27.75,27.8,27.75,27.78,58000.0,27.5848,27.6345,27.5848,27.6147,58000.0
2015-04-27 15:00:00,27.78,27.8,27.75,27.77,242000.0,27.6147,27.6345,27.5848,27.6047,242000.0
2015-04-27 15:05:00,27.77,27.77,27.74,27.76,156000.0,27.6047,27.6047,27.5749,27.5948,156000.0
2015-04-27 15:10:00,27.76,27.78,27.74,27.76,346000.0,27.5948,27.6147,27.5749,27.5948,346000.0
2015-04-27 15:15:00,27.75,27.75,27.71,27.73,228000.0,27.5848,27.5848,27.5451,27.565,228000.0
2015-04-27 15:20:00,27.74,27.78,27.72,27.76,816000.0,27.5749,27.6147,27.555,27.5948,816000.0
2015-04-27 15:25:00,27.76,27.79,27.74,27.79,464000.0,27.5948,27.6246,27.5749,27.6246,464000.0
2015-04-27 15:30:00,27.79,27.79,27.73,27.73,316000.0,27.6246,27.6246,27.565,27.565,316000.0
2015-04-27 15:35:00,27.73,27.76,27.72,27.75,380000.0,27.565,27.5948,27.555,27.5848,380000.0
2015-04-27 15:40:00,27.75,27.75,27.72,27.73,690000.0,27.5848,27.5848,27.555,27.565,690000.0
2015-04-27 15:45:00,27.74,27.74,27.67,27.69,716000.0,27.5749,27.5749,27.5053,27.5252,716000.0
2015-04-27 15:50:00,27.68,27.71,27.68,27.69,620000.0,27.5153,27.5451,27.5153,27.5252,620000.0
2015-04-27 15:55:00,27.69,27.78,27.68,27.77,1256000.0,27.5252,27.6147,27.5153,27.6047,1256000.0
2015-04-28 09:30:00,27.68,27.8,27.65,27.66,1210000.0,27.5153,27.6345,27.4854,27.4954,1210000.0
2015-04-28 09:35:00,27.66,27.68,27.58,27.62,666000.0,27.4954,27.5153,27.4159,27.4556,666000.0
2015-04-28 09:40:00,27.62,27.69,27.6,27.66,642000.0,27.4556,27.5252,27.4357,27.4954,642000.0
2015-04-28 09:45:00,27.66,27.68,27.63,27.64,452000.0,27.4954,27.5153,27.4656,27.4755,452000.0
2015-04-28 09:50:00,27.63,27.67,27.61,27.65,280000.0,27.4656,27.5053,27.4457,27.4854,280000.0
2015-04-28 09:55:00,27.64,27.64,27.6,27.61,322000.0,27.4755,27.4755,27.4357,27.4457,322000.0
2015-04-28 10:00:00,27.62,27.62,27.53,27.57,408000.0,27.4556,27.4556,27.3661,27.4059,408000.0
2015-04-28 10:05:00,27.56,27.6,27.54,27.56,264000.0,27.396,27.4357,27.3761,27.396,264000.0
2015-04-28 10:10:00,27.56,27.59,27.52,27.54,748000.0,27.396,27.4258,27.3562,27.3761,748000.0
2015-04-28 10:15:00,27.53,27.62,27.53,27.6,356000.0,27.3661,27.4556,27.3661,27.4357,356000.0
2015-04-28 10:20:00,27.6,27.66,27.6,27.65,362000.0,27.4357,27.4954,27.4357,27.4854,362000.0
2015-04-28 10:25:00,27.65,27.66,27.59,27.59,366000.0,27.4854,27.4954,27.4258,27.4258,366000.0
2015-04-28 10:30:00,27.6,27.61,27.56,27.61,354000.0,27.4357,27.4457,27.396,27.4457,354000.0
2015-04-28 10:35:00,27.61,27.64,27.6,27.63,402000.0,27.4457,27.4755,27.4357,27.4656,402000.0
2015-04-28 10:40:00,27.63,27.66,27.62,27.63,232000.0,27.4656,27.4954,27.4556,27.4656,232000.0
2015-04-28 10:45:00,27.64,27.65,27.62,27.63,230000.0,27.4755,27.4854,27.4556,27.4656,230000.0
2015-04-28 10:50:00,27.63,27.64,27.58,27.59,242000.0,27.4656,27.4755,27.4159,27.4258,242000.0
2015-04-28 10:55:00,27.6,27.6,27.55,27.56,312000.0,27.4357,27.4357,27.386,27.396,312000.0
2015-04-28 11:00:00,27.56,27.67,27.55,27.66,456000.0,27.396,27.5053,27.386,27.4954,456000.0
2015-04-28 11:05:00,27.64,27.68,27.64,27.66,374000.0,27.4755,27.5153,27.4755,27.4954,374000.0
2015-04-28 11:10:00,27.66,27.67,27.64,27.65,170000.0,27.4954,27.5053,27.4755,27.4854,170000.0
2015-04-28 11:15:00,27.66,27.71,27.66,27.71,364000.0,27.4954,27.5451,27.4954,27.5451,364000.0
2015-04-28 11:20:00,27.7,27.74,27.7,27.72,352000.0,27.5351,27.5749,27.5351,27.555,352000.0
2015-04-28 11:25:00,27.71,27.77,27.71,27.73,224000.0,27.5451,27.6047,27.5451,27.565,224000.0
2015-04-28 11:30:00,27.73,27.73,27.7,27.73,88000.0,27.565,27.565,27.5351,27.565,88000.0
2015-04-28 11:35:00,27.74,27.78,27.74,27.78,224000.0,27.5749,27.6147,27.5749,27.6147,224000.0
2015-04-28 11:40:00,27.78,27.8,27.74,27.74,210000.0,27.6147,27.6345,27.5749,27.5749,210000.0
2015-04-28 11:45:00,27.74,27.76,27.74,27.76,102000.0,27.5749,27.5948,27.5749,27.5948,102000.0
2015-04-28 11:50:00,27.78,27.78,27.75,27.76,118000.0,27.6147,27.6147,27.5848,27.5948,118000.0
2015-04-28 11:55:00,27.76,27.76,27.74,27.75,72000.0,27.5948,27.5948,27.5749,27.5848,72000.0
2015-04-28 12:00:00,27.75,27.76,27.72,27.73,186000.0,27.5848,27.5948,27.555,27.565,186000.0
2015-04-28 12:05:00,27.73,27.76,27.73,27.76,102000.0,27.565,27.5948,27.565,27.5948,102000.0
2015-04-28 12:10:00,27.76,27.77,27.75,27.76,84000.0,27.5948,27.6047,27.5848,27.5948,84000.0
2015-04-28 12:15:00,27.76,27.77,27.75,27.76,84000.0,27.5948,27.6047,27.5848,27.5948,84000.0
2015-04-28 12:20:00,27.77,27.77,27.75,27.75,204000.0,27.6047,27.6047,27.5848,27.5848,204000.0
2015-04-28 12:25:00,27.75,27.75,27.73,27.75,406000.0,27.5848,27.5848,27.565,27.5848,406000.0
2015-04-28 12:30:00,27.75,27.75,27.71,27.73,208000.0,27.5848,27.5848,27.5451,27.565,208000.0
2015-04-28 12:35:00,27.72,27.73,27.69,27.7,114000.0,27.555,27.565,27.5252,27.5351,114000.0
2015-04-28 12:40:00,27.7,27.71,27.68,27.69,380000.0,27.5351,27.5451,27.5153,27.5252,380000.0
2015-04-28 12:45:00,27.69,27.71,27.69,27.7,148000.0,27.5252,27.5451,27.5252,27.5351,148000.0
2015-04-28 12:50:00,27.7,27.75,27.69,27.74,108000.0,27.5351,27.5848,27.5252,27.5749,108000.0
2015-04-28 12:55:00,27.75,27.75,27.7,27.7,112000.0,27.5848,27.5848,27.5351,27.5351,112000.0
2015-04-28 13:00:00,27.72,27.75,27.71,27.74,78000.0,27.555,27.5848,27.5451,27.5749,78000.0
2015-04-28 13:05:00,27.74,27.76,27.73,27.76,302000.0,27.5749,27.5948,27.565,27.5948,302000.0
2015-04-28 13:10:00,27.76,27.79,27.75,27.79,134000.0,27.5948,27.6246,27.5848,27.6246,134000.0
2015-04-28 13:15:00,27.79,27.8,27.79,27.79,82000.0,27.6246,27.6345,27.6246,27.6246,82000.0
2015-04-28 13:20:00,27.79,27.8,27.78,27.8,174000.0,27.6246,27.6345,27.6147,27.6345,174000.0
2015-04-28 13:25:00,27.8,27.8,27.77,27.77,116000.0,27.6345,27.6345,27.6047,27.6047,116000.0
2015-04-28 13:30:00,27.77,27.78,27.75,27.75,92000.0,27.6047,27.6147,27.5848,27.5848,92000.0
2015-04-28 13:35:00,27.75,27.75,27.71,27.72,160000.0,27.5848,27.5848,27.5451,27.555,160000.0
2015-04-28 13:40:00,27.72,27.76,27.71,27.76,102000.0,27.555,27.5948,27.5451,27.5948,102000.0
2015-04-28 13:45:00,27.75,27.77,27.75,27.76,102000.0,27.5848,27.6047,27.5848,27.5948,102000.0
2015-04-28 13:50:00,27.78,27.78,27.75,27.75,70000.0,27.6147,27.6147,27.5848,27.5848,70000.0
2015-04-28 13:55:00,27.74,27.76,27.73,27.73,144000.0,27.5749,27.5948,27.565,27.565,144000.0
2015-04-28 14:00:00,27.73,27.73,27.69,27.71,402000.0,27.565,27.565,27.5252,27.5451,402000.0
2015-04-28 14:05:00,27.72,27.74,27.71,27.72,126000.0,27.555,27.5749,27.5451,27.555,126000.0
2015-04-28 14:10:00,27.71,27.73,27.69,27.71,106000.0,27.5451,27.565,27.5252,27.5451,106000.0
2015-04-28 14:15:00,27.7,27.71,27.69,27.7,180000.0,27.5351,27.5451,27.5252,27.5351,180000.0
2015-04-28 14:20:00,27.7,27.7,27.68,27.7,94000.0,27.5351,27.5351,27.5153,27.5351,94000.0
2015-04-28 14:25:00,27.68,27.71,27.68,27.69,110000.0,27.5153,27.5451,27.5153,27.5252,110000.0
2015-04-28 14:30:00,27.67,27.74,27.66,27.74,424000.0,27.5053,27.5749,27.4954,27.5749,424000.0
2015-04-28 14:35:00,27.74,27.74,27.71,27.73,34000.0,27.5749,27.5749,27.5451,27.565,34000.0
2015-04-28 14:40:00,27.73,27.74,27.72,27.72,84000.0,27.565,27.5749,27.555,27.555,84000.0
2015-04-28 14:45:00,27.72,27.73,27.71,27.72,56000.0,27.555,27.565,27.5451,27.555,56000.0
2015-04-28 14:50:00,27.72,27.73,27.7,27.7,52000.0,27.555,27.565,27.5351,27.5351,52000.0
2015-04-28 14:55:00,27.7,27.7,27.67,27.67,110000.0,27.5351,27.5351,27.5053,27.5053,110000.0
2015-04-28 15:00:00,27.68,27.71,27.67,27.71,164000.0,27.5153,27.5451,27.5053,27.5451,164000.0
2015-04-28 15:05:00,27.7,27.73,27.7,27.7,150000.0,27.5351,27.565,27.5351,27.5351,150000.0
2015-04-28 15:10:00,27.71,27.71,27.68,27.7,222000.0,27.5451,27.5451,27.5153,27.5351,222000.0
2015-04-28 15:15:00,27.68,27.7,27.67,27.67,114000.0,27.5153,27.5351,27.5053,27.5053,114000.0
2015-04-28 15:20:00,27.68,27.7,27.66,27.7,524000.0,27.5153,27.5351,27.4954,27.5351,524000.0
2015-04-28 15:25:00,27.7,27.7,27.67,27.69,322000.0,27.5351,27.5351,27.5053,27.5252,322000.0
2015-04-28 15:30:00,27.69,27.75,27.69,27.75,362000.0,27.5252,27.5848,27.5252,27.5848,362000.0
2015-04-28 15:35:00,27.74,27.74,27.68,27.72,290000.0,27.5749,27.5749,27.5153,27.555,290000.0
2015-04-28 15:40:00,27.73,27.75,27.73,27.73,240000.0,27.565,27.5848,27.565,27.565,240000.0
2015-04-28 15:45:00,27.72,27.72,27.62,27.64,482000.0,27.555,27.555,27.4556,27.4755,482000.0
2015-04-28 15:50:00,27.63,27.69,27.61,27.67,398000.0,27.4656,27.5252,27.4457,27.5053,398000.0
2015-04-28 15:55:00,27.67,27.68,27.63,27.68,788000.0,27.5053,27.5153,27.4656,27.5153,788000.0
2015-04-29 09:30:00,27.52,27.59,27.48,27.59,694000.0,27.3562,27.4258,27.3164,27.4258,694000.0
2015-04-29 09:35:00,27.59,27.64,27.57,27.62,216000.0,27.4258,27.4755,27.4059,27.4556,216000.0
2015-04-29 09:40:00,27.58,27.67,27.57,27.67,260000.0,27.4159,27.5053,27.4059,27.5053,260000.0
2015-04-29 09:45:00,27.67,27.68,27.64,27.66,300000.0,27.5053,27.5153,27.4755,27.4954,300000.0
2015-04-29 09:50:00,27.65,27.67,27.61,27.64,240000.0,27.4854,27.5053,27.4457,27.4755,240000.0
2015-04-29 09:55:00,27.62,27.66,27.61,27.61,330000.0,27.4556,27.4954,27.4457,27.4457,330000.0
2015-04-29 10:00:00,27.62,27.65,27.56,27.56,260000.0,27.4556,27.4854,27.396,27.396,260000.0
2015-04-29 10:05:00,27.56,27.58,27.51,27.55,262000.0,27.396,27.4159,27.3463,27.386,262000.0
2015-04-29 10:10:00,27.55,27.6,27.54,27.57,164000.0,27.386,27.4357,27.3761,27.4059,164000.0
2015-04-29 10:15:00,27.58,27.58,27.54,27.56,194000.0,27.4159,27.4159,27.3761,27.396,194000.0
2015-04-29 10:20:00,27.56,27.59,27.5,27.52,282000.0,27.396,27.4258,27.3363,27.3562,282000.0
2015-04-29 10:25:00,27.53,27.56,27.52,27.53,198000.0,27.3661,27.396,27.3562,27.3661,198000.0
2015-04-29 10:30:00,27.53,27.59,27.52,27.58,416000.0,27.3661,27.4258,27.3562,27.4159,416000.0
2015-04-29 10:35:00,27.59,27.59,27.51,27.53,216000.0,27.4258,27.4258,27.3463,27.3661,216000.0
2015-04-29 10:40:00,27.54,27.55,27.53,27.53,82000.0,27.3761,27.386,27.3661,27.3661,82000.0
2015-04-29 10:45:00,27.54,27.55,27.52,27.54,104000.0,27.3761,27.386,27.3562,27.3761,104000.0
2015-04-29 10:50:00,27.53,27.55,27.51,27.52,124000.0,27.3661,27.386,27.3463,27.3562,124000.0
2015-04-29 10:55:00,27.51,27.55,27.49,27.53,170000.0,27.3463,27.386,27.3264,27.3661,170000.0
2015-04-29 11:00:00,27.53,27.6,27.53,27.58,86000.0,27.3661,27.4357,27.3661,27.4159,86000.0
2015-04-29 11:05:00,27.58,27.6,27.58,27.59,140000.0,27.4159,27.4357,27.4159,27.4258,140000.0
2015-04-29 11:10:00,27.59,27.6,27.55,27.55,82000.0,27.4258,27.4357,27.386,27.386,82000.0
2015-04-29 11:15:00,27.55,27.57,27.54,27.55,60000.0,27.386,27.4059,27.3761,27.386,60000.0
2015-04-29 11:20:00,27.56,27.59,27.54,27.56,226000.0,27.396,27.4258,27.3761,27.396,226000.0
2015-04-29 11:25:00,27.56,27.62,27.55,27.57,294000.0,27.396,27.4556,27.386,27.4059,294000.0
2015-04-29 11:30:00,27.59,27.59,27.53,27.53,82000.0,27.4258,27.4258,27.3661,27.3661,82000.0
2015-04-29 11:35:00,27.52,27.53,27.46,27.49,290000.0,27.3562,27.3661,27.2966,27.3264,290000.0
2015-04-29 11:40:00,27.48,27.52,27.48,27.49,124000.0,27.3164,27.3562,27.3164,27.3264,124000.0
2015-04-29 11:45:00,27.49,27.52,27.48,27.49,146000.0,27.3264,27.3562,27.3164,27.3264,146000.0
2015-04-29 11:50:00,27.5,27.5,27.47,27.47,160000.0,27.3363,27.3363,27.3065,27.3065,160000.0
2015-04-29 11:55:00,27.48,27.5,27.48,27.49,98000.0,27.3164,27.3363,27.3164,27.3264,98000.0
2015-04-29 12:00:00,27.49,27.49,27.43,27.47,156000.0,27.3264,27.3264,27.2667,27.3065,156000.0
2015-04-29 12:05:00,27.46,27.46,27.41,27.43,128000.0,27.2966,27.2966,27.2469,27.2667,128000.0
2015-04-29 12:10:00,27.42,27.43,27.38,27.42,156000.0,27.2568,27.2667,27.217,27.2568,156000.0
2015-04-29 12:15:00,27.42,27.44,27.41,27.42,120000.0,27.2568,27.2767,27.2469,27.2568,120000.0
2015-04-29 12:20:00,27.41,27.43,27.4,27.41,174000.0,27.2469,27.2667,27.2369,27.2469,174000.0
2015-04-29 12:25:00,27.41,27.41,27.37,27.38,218000.0,27.2469,27.2469,27.2071,27.217,218000.0
2015-04-29 12:30:00,27.38,27.4,27.35,27.37,318000.0,27.217,27.2369,27.1872,27.2071,318000.0
2015-04-29 12:35:00,27.38,27.39,27.37,27.37,100000.0,27.217,27.227,27.2071,27.2071,100000.0
2015-04-29 12:40:00,27.37,27.42,27.36,27.42,72000.0,27.2071,27.2568,27.1972,27.2568,72000.0
2015-04-29 12:45:00,27.42,27.44,27.41,27.41,162000.0,27.2568,27.2767,27.2469,27.2469,162000.0
2015-04-29 12:50:00,27.41,27.42,27.39,27.39,86000.0,27.2469,27.2568,27.227,27.227,86000.0
2015-04-29 12:55:00,27.39,27.47,27.39,27.45,178000.0,27.227,27.3065,27.227,27.2866,178000.0
2015-04-29 13:00:00,27.45,27.46,27.39,27.39,238000.0,27.2866,27.2966,27.227,27.227,238000.0
2015-04-29 13:05:00,27.4,27.43,27.4,27.4,128000.0,27.2369,27.2667,27.2369,27.2369,128000.0
2015-04-29 13:10:00,27.41,27.44,27.4,27.44,98000.0,27.2469,27.2767,27.2369,27.2767,98000.0
2015-04-29 13:15:00,27.43,27.46,27.41,27.42,56000.0,27.2667,27.2966,27.2469,27.2568,56000.0
2015-04-29 13:20:00,27.43,27.43,27.41,27.42,44000.0,27.2667,27.2667,27.2469,27.2568,44000.0
2015-04-29 13:25:00,27.42,27.43,27.39,27.39,104000.0,27.2568,27.2667,27.227,27.227,104000.0
2015-04-29 13:30:00,27.41,27.43,27.41,27.41,62000.0,27.2469,27.2667,27.2469,27.2469,62000.0
2015-04-29 13:35:00,27.42,27.44,27.42,27.44,40000.0,27.2568,27.2767,27.2568,27.2767,40000.0
2015-04-29 13:40:00,27.45,27.47,27.43,27.47,92000.0,27.2866,27.3065,27.2667,27.3065,92000.0
2015-04-29 13:45:00,27.47,27.48,27.46,27.46,50000.0,27.3065,27.3164,27.2966,27.2966,50000.0
2015-04-29 13:50:00,27.47,27.48,27.45,27.47,100000.0,27.3065,27.3164,27.2866,27.3065,100000.0
2015-04-29 13:55:00,27.46,27.49,27.42,27.42,120000.0,27.2966,27.3264,27.2568,27.2568,120000.0
2015-04-29 14:00:00,27.42,27.5,27.38,27.44,756000.0,27.2568,27.3363,27.217,27.2767,756000.0
2015-04-29 14:05:00,27.43,27.48,27.38,27.39,98000.0,27.2667,27.3164,27.217,27.227,98000.0
2015-04-29 14:10:00,27.41,27.43,27.35,27.37,326000.0,27.2469,27.2667,27.1872,27.2071,326000.0
2015-04-29 14:15:00,27.36,27.49,27.36,27.48,178000.0,27.1972,27.3264,27.1972,27.3164,178000.0
2015-04-29 14:20:00,27.47,27.54,27.47,27.53,298000.0,27.3065,27.3761,27.3065,27.3661,298000.0
2015-04-29 14:25:00,27.52,27.54,27.5,27.53,116000.0,27.3562,27.3761,27.3363,27.3661,116000.0
2015-04-29 14:30:00,27.51,27.58,27.5,27.58,252000.0,27.3463,27.4159,27.3363,27.4159,252000.0
2015-04-29 14:35:00,27.58,27.61,27.55,27.59,240000.0,27.4159,27.4457,27.386,27.4258,240000.0
2015-04-29 14:40:00,27.59,27.64,27.58,27.63,194000.0,27.4258,27.4755,27.4159,27.4656,194000.0
2015-04-29 14:45:00,27.63,27.63,27.59,27.63,180000.0,27.4656,27.4656,27.4258,27.4656,180000.0
2015-04-29 14:50:00,27.62,27.62,27.56,27.58,380000.0,27.4556,27.4556,27.396,27.4159,380000.0
2015-04-29 14:55:00,27.58,27.6,27.54,27.55,248000.0,27.4159,27.4357,27.3761,27.386,248000.0
2015-04-29 15:00:00,27.55,27.58,27.55,27.57,298000.0,27.386,27.4159,27.386,27.4059,298000.0
2015-04-29 15:05:00,27.55,27.59,27.54,27.57,212000.0,27.386,27.4258,27.3761,27.4059,212000.0
2015-04-29 15:10:00,27.56,27.57,27.53,27.56,538000.0,27.396,27.4059,27.3661,27.396,538000.0
2015-04-29 15:15:00,27.57,27.58,27.53,27.55,174000.0,27.4059,27.4159,27.3661,27.386,174000.0
2015-04-29 15:20:00,27.55,27.57,27.53,27.55,358000.0,27.386,27.4059,27.3661,27.386,358000.0
2015-04-29 15:25:00,27.54,27.55,27.53,27.53,106000.0,27.3761,27.386,27.3661,27.3661,106000.0
2015-04-29 15:30:00,27.53,27.54,27.52,27.54,256000.0,27.3661,27.3761,27.3562,27.3761,256000.0
2015-04-29 15:35:00,27.54,27.57,27.52,27.53,346000.0,27.3761,27.4059,27.3562,27.3661,346000.0
2015-04-29 15:40:00,27.53,27.54,27.47,27.47,498000.0,27.3661,27.3761,27.3065,27.3065,498000.0
2015-04-29 15:45:00,27.47,27.5,27.45,27.47,456000.0,27.3065,27.3363,27.2866,27.3065,456000.0
2015-04-29 15:50:00,27.47,27.49,27.46,27.47,562000.0,27.3065,27.3264,27.2966,27.3065,562000.0
2015-04-29 15:55:00,27.48,27.49,27.44,27.48,1196000.0,27.3164,27.3264,27.2767,27.3164,1196000.0
2015-04-30 09:30:00,27.39,27.41,27.22,27.32,934000.0,27.227,27.2469,27.058,27.1574,934000.0
2015-04-30 09:35:00,27.32,27.43,27.25,27.28,266000.0,27.1574,27.2667,27.0878,27.1176,266000.0
2015-04-30 09:40:00,27.28,27.33,27.25,27.28,480000.0,27.1176,27.1673,27.0878,27.1176,480000.0
2015-04-30 09:45:00,27.28,27.31,27.23,27.24,204000.0,27.1176,27.1475,27.0679,27.0779,204000.0
2015-04-30 09:50:00,27.23,27.23,27.14,27.16,922000.0,27.0679,27.0679,26.9785,26.9984,922000.0
2015-04-30 09:55:00,27.17,27.2,27.1,27.13,652000.0,27.0083,27.0381,26.9387,26.9685,652000.0
2015-04-30 10:00:00,27.12,27.21,27.09,27.17,294000.0,26.9586,27.0481,26.9288,27.0083,294000.0
2015-04-30 10:05:00,27.17,27.19,27.11,27.11,300000.0,27.0083,27.0282,26.9486,26.9486,300000.0
2015-04-30 10:10:00,27.13,27.13,27.08,27.08,354000.0,26.9685,26.9685,26.9188,26.9188,354000.0
2015-04-30 10:15:00,27.09,27.13,27.06,27.1,284000.0,26.9288,26.9685,26.8989,26.9387,284000.0
2015-04-30 10:20:00,27.1,27.14,27.02,27.04,320000.0,26.9387,26.9785,26.8592,26.8791,320000.0
2015-04-30 10:25:00,27.05,27.1,27.04,27.1,212000.0,26.889,26.9387,26.8791,26.9387,212000.0
2015-04-30 10:30:00,27.08,27.09,27.06,27.08,116000.0,26.9188,26.9288,26.8989,26.9188,116000.0
2015-04-30 10:35:00,27.09,27.11,27.07,27.07,282000.0,26.9288,26.9486,26.9089,26.9089,282000.0
2015-04-30 10:40:00,27.07,27.07,27.02,27.02,462000.0,26.9089,26.9089,26.8592,26.8592,462000.0
2015-04-30 10:45:00,27.03,27.04,26.97,27.01,840000.0,26.8691,26.8791,26.8095,26.8492,840000.0
2015-04-30 10:50:00,27.0,27.01,26.94,26.95,650000.0,26.8393,26.8492,26.7797,26.7896,650000.0
2015-04-30 10:55:00,26.94,26.96,26.92,26.94,366000.0,26.7797,26.7995,26.7598,26.7797,366000.0
2015-04-30 11:00:00,26.94,27.01,26.94,26.99,326000.0,26.7797,26.8492,26.7797,26.8294,326000.0
2015-04-30 11:05:00,27.0,27.03,26.99,27.03,372000.0,26.8393,26.8691,26.8294,26.8691,372000.0
2015-04-30 11:10:00,27.03,27.06,27.0,27.04,204000.0,26.8691,26.8989,26.8393,26.8791,204000.0
2015-04-30 11:15:00,27.05,27.05,27.0,27.03,120000.0,26.889,26.889,26.8393,26.8691,120000.0
2015-04-30 11:20:00,27.02,27.08,27.02,27.08,402000.0,26.8592,26.9188,26.8592,26.9188,402000.0
2015-04-30 11:25:00,27.08,27.11,27.06,27.11,264000.0,26.9188,26.9486,26.8989,26.9486,264000.0
2015-04-30 11:30:00,27.13,27.15,27.09,27.09,162000.0,26.9685,26.9884,26.9288,26.9288,162000.0
2015-04-30 11:35:00,27.08,27.09,27.06,27.08,142000.0,26.9188,26.9288,26.8989,26.9188,142000.0
2015-04-30 11:40:00,27.1,27.1,27.09,27.1,128000.0,26.9387,26.9387,26.9288,26.9387,128000.0
2015-04-30 11:45:00,27.09,27.11,27.08,27.1,248000.0,26.9288,26.9486,26.9188,26.9387,248000.0
2015-04-30 11:50:00,27.09,27.09,27.0,27.03,266000.0,26.9288,26.9288,26.8393,26.8691,266000.0
2015-04-30 11:55:00,27.03,27.03,26.96,26.98,460000.0,26.8691,26.8691,26.7995,26.8194,460000.0
2015-04-30 12:00:00,26.96,27.0,26.96,26.99,168000.0,26.7995,26.8393,26.7995,26.8294,168000.0
2015-04-30 12:05:00,26.99,27.0,26.95,26.96,344000.0,26.8294,26.8393,26.7896,26.7995,344000.0
2015-04-30 12:10:00,26.97,26.97,26.94,26.95,106000.0,26.8095,26.8095,26.7797,26.7896,106000.0
2015-04-30 12:15:00,26.95,27.0,26.95,27.0,90000.0,26.7896,26.8393,26.7896,26.8393,90000.0
2015-04-30 12:20:00,27.0,27.04,27.0,27.04,118000.0,26.8393,26.8791,26.8393,26.8791,118000.0
2015-04-30 12:25:00,27.03,27.04,26.98,26.98,196000.0,26.8691,26.8791,26.8194,26.8194,196000.0
2015-04-30 12:30:00,26.99,26.99,26.93,26.95,168000.0,26.8294,26.8294,26.7697,26.7896,168000.0
2015-04-30 12:35:00,26.95,26.96,26.93,26.94,148000.0,26.7896,26.7995,26.7697,26.7797,148000.0
2015-04-30 12:40:00,26.96,26.96,26.92,26.92,158000.0,26.7995,26.7995,26.7598,26.7598,158000.0
2015-04-30 12:45:00,26.93,26.93,26.88,26.89,260000.0,26.7697,26.7697,26.72,26.73,260000.0
2015-04-30 12:50:00,26.9,26.91,26.87,26.88,322000.0,26.7399,26.7498,26.7101,26.72,322000.0
2015-04-30 12:55:00,26.88,26.89,26.85,26.86,382000.0,26.72,26.73,26.6902,26.7001,382000.0
2015-04-30 13:00:00,26.87,26.9,26.86,26.88,176000.0,26.7101,26.7399,26.7001,26.72,176000.0
2015-04-30 13:05:00,26.89,26.9,26.86,26.9,92000.0,26.73,26.7399,26.7001,26.7399,92000.0
2015-04-30 13:10:00,26.91,26.92,26.88,26.9,82000.0,26.7498,26.7598,26.72,26.7399,82000.0
2015-04-30 13:15:00,26.9,26.91,26.88,26.9,86000.0,26.7399,26.7498,26.72,26.7399,86000.0
2015-04-30 13:20:00,26.9,26.9,26.87,26.87,20000.0,26.7399,26.7399,26.7101,26.7101,20000.0
2015-04-30 13:25:00,26.88,26.89,26.86,26.88,104000.0,26.72,26.73,26.7001,26.72,104000.0
2015-04-30 13:30:00,26.87,26.9,26.86,26.9,150000.0,26.7101,26.7399,26.7001,26.7399,150000.0
2015-04-30 13:35:00,26.89,26.9,26.84,26.85,520000.0,26.73,26.7399,26.6803,26.6902,520000.0
2015-04-30 13:40:00,26.85,26.91,26.85,26.9,268000.0,26.6902,26.7498,26.6902,26.7399,268000.0
2015-04-30 13:45:00,26.9,26.93,26.89,26.9,230000.0,26.7399,26.7697,26.73,26.7399,230000.0
2015-04-30 13:50:00,26.9,26.93,26.9,26.93,162000.0,26.7399,26.7697,26.7399,26.7697,162000.0
2015-04-30 13:55:00,26.93,26.96,26.92,26.92,156000.0,26.7697,26.7995,26.7598,26.7598,156000.0
2015-04-30 14:00:00,26.91,26.95,26.9,26.91,242000.0,26.7498,26.7896,26.7399,26.7498,242000.0
2015-04-30 14:05:00,26.91,26.94,26.9,26.93,732000.0,26.7498,26.7797,26.7399,26.7697,732000.0
2015-04-30 14:10:00,26.93,26.95,26.91,26.95,242000.0,26.7697,26.7896,26.7498,26.7896,242000.0
2015-04-30 14:15:00,26.95,26.95,26.92,26.93,164000.0,26.7896,26.7896,26.7598,26.7697,164000.0
2015-04-30 14:20:00,26.93,26.96,26.92,26.93,700000.0,26.7697,26.7995,26.7598,26.7697,700000.0
2015-04-30 14:25:00,26.93,26.95,26.91,26.91,276000.0,26.7697,26.7896,26.7498,26.7498,276000.0
2015-04-30 14:30:00,26.91,26.91,26.84,26.85,376000.0,26.7498,26.7498,26.6803,26.6902,376000.0
2015-04-30 14:35:00,26.86,26.91,26.86,26.9,324000.0,26.7001,26.7498,26.7001,26.7399,324000.0
2015-04-30 14:40:00,26.9,26.92,26.87,26.88,110000.0,26.7399,26.7598,26.7101,26.72,110000.0
2015-04-30 14:45:00,26.89,26.91,26.87,26.91,358000.0,26.73,26.7498,26.7101,26.7498,358000.0
2015-04-30 14:50:00,26.9,26.91,26.88,26.89,130000.0,26.7399,26.7498,26.72,26.73,130000.0
2015-04-30 14:55:00,26.9,26.91,26.87,26.88,292000.0,26.7399,26.7498,26.7101,26.72,292000.0
2015-04-30 15:00:00,26.88,26.89,26.85,26.88,452000.0,26.72,26.73,26.6902,26.72,452000.0
2015-04-30 15:05:00,26.86,26.88,26.85,26.85,332000.0,26.7001,26.72,26.6902,26.6902,332000.0
2015-04-30 15:10:00,26.84,26.84,26.82,26.84,274000.0,26.6803,26.6803,26.6604,26.6803,274000.0
2015-04-30 15:15:00,26.84,26.88,26.84,26.86,144000.0,26.6803,26.72,26.6803,26.7001,144000.0
2015-04-30 15:20:00,26.87,26.88,26.85,26.85,274000.0,26.7101,26.72,26.6902,26.6902,274000.0
2015-04-30 15:25:00,26.84,26.85,26.78,26.85,376000.0,26.6803,26.6902,26.6206,26.6902,376000.0
2015-04-30 15:30:00,26.83,26.88,26.8,26.85,534000.0,26.6703,26.72,26.6405,26.6902,534000.0
2015-04-30 15:35:00,26.83,26.84,26.78,26.82,518000.0,26.6703,26.6803,26.6206,26.6604,518000.0
2015-04-30 15:40:00,26.81,26.82,26.76,26.76,714000.0,26.6504,26.6604,26.6007,26.6007,714000.0
2015-04-30 15:45:00,26.76,26.79,26.75,26.76,1078000.0,26.6007,26.6306,26.5908,26.6007,1078000.0
2015-04-30 15:50:00,26.76,26.84,26.75,26.79,1138000.0,26.6007,26.6803,26.5908,26.6306,1138000.0
2015-04-30 15:55:00,26.79,26.87,26.79,26.87,1096000.0,26.6306,26.7101,26.6306,26.7101,1096000.0
2015-05-01 09:30:00,26.92,26.98,26.83,26.86,1402000.0,26.7598,26.8194,26.6703,26.7001,1402000.0
2015-05-01 09:35:00,26.86,26.9,26.8,26.8,428000.0,26.7001,26.7399,26.6405,26.6405,428000.0
2015-05-01 09:40:00,26.79,26.9,26.79,26.88,536000.0,26.6306,26.7399,26.6306,26.72,536000.0
2015-05-01 09:45:00,26.87,26.88,26.82,26.85,446000.0,26.7101,26.72,26.6604,26.6902,446000.0
2015-05-01 09:50:00,26.85,26.86,26.73,26.79,906000.0,26.6902,26.7001,26.5709,26.6306,906000.0
2015-05-01 09:55:00,26.78,26.79,26.69,26.75,500000.0,26.6206,26.6306,26.5311,26.5908,500000.0
2015-05-01 10:00:00,26.74,26.79,26.74,26.79,176000.0,26.5809,26.6306,26.5809,26.6306,176000.0
2015-05-01 10:05:00,26.78,26.78,26.71,26.73,158000.0,26.6206,26.6206,26.551,26.5709,158000.0
2015-05-01 10:10:00,26.73,26.76,26.72,26.73,248000.0,26.5709,26.6007,26.561,26.5709,248000.0
2015-05-01 10:15:00,26.74,26.75,26.7,26.74,526000.0,26.5809,26.5908,26.5411,26.5809,526000.0
2015-05-01 10:20:00,26.75,26.78,26.71,26.77,276000.0,26.5908,26.6206,26.551,26.6107,276000.0
2015-05-01 10:25:00,26.77,26.78,26.72,26.72,144000.0,26.6107,26.6206,26.561,26.561,144000.0
2015-05-01 10:30:00,26.73,26.74,26.68,26.69,156000.0,26.5709,26.5809,26.5212,26.5311,156000.0
2015-05-01 10:35:00,26.68,26.68,26.65,26.67,272000.0,26.5212,26.5212,26.4914,26.5113,272000.0
2015-05-01 10:40:00,26.67,26.7,26.63,26.68,298000.0,26.5113,26.5411,26.4715,26.5212,298000.0
2015-05-01 10:45:00,26.68,26.7,26.65,26.66,490000.0,26.5212,26.5411,26.4914,26.5013,490000.0
2015-05-01 10:50:00,26.66,26.74,26.66,26.72,806000.0,26.5013,26.5809,26.5013,26.561,806000.0
2015-05-01 10:55:00,26.73,26.75,26.7,26.73,328000.0,26.5709,26.5908,26.5411,26.5709,328000.0
2015-05-01 11:00:00,26.72,26.74,26.72,26.72,90000.0,26.561,26.5809,26.561,26.561,90000.0
2015-05-01 11:05:00,26.72,26.75,26.71,26.71,108000.0,26.561,26.5908,26.551,26.551,108000.0
2015-05-01 11:10:00,26.71,26.75,26.7,26.74,286000.0,26.551,26.5908,26.5411,26.5809,286000.0
2015-05-01 11:15:00,26.75,26.76,26.73,26.75,188000.0,26.5908,26.6007,26.5709,26.5908,188000.0
2015-05-01 11:20:00,26.75,26.77,26.74,26.75,470000.0,26.5908,26.6107,26.5809,26.5908,470000.0
2015-05-01 11:25:00,26.76,26.79,26.75,26.78,146000.0,26.6007,26.6306,26.5908,26.6206,146000.0
2015-05-01 11:30:00,26.79,26.82,26.78,26.78,272000.0,26.6306,26.6604,26.6206,26.6206,272000.0
2015-05-01 11:35:00,26.77,26.79,26.75,26.75,158000.0,26.6107,26.6306,26.5908,26.5908,158000.0
2015-05-01 11:40:00,26.76,26.77,26.73,26.73,168000.0,26.6007,26.6107,26.5709,26.5709,168000.0
2015-05-01 11:45:00,26.73,26.73,26.67,26.67,214000.0,26.5709,26.5709,26.5113,26.5113,214000.0
2015-05-01 11:50:00,26.67,26.69,26.63,26.63,440000.0,26.5113,26.5311,26.4715,26.4715,440000.0
2015-05-01 11:55:00,26.62,26.68,26.62,26.65,176000.0,26.4616,26.5212,26.4616,26.4914,176000.0
2015-05-01 12:00:00,26.65,26.66,26.63,26.65,154000.0,26.4914,26.5013,26.4715,26.4914,154000.0
2015-05-01 12:05:00,26.65,26.65,26.61,26.64,188000.0,26.4914,26.4914,26.4516,26.4814,188000.0
2015-05-01 12:10:00,26.64,26.66,26.63,26.66,98000.0,26.4814,26.5013,26.4715,26.5013,98000.0
2015-05-01 12:15:00,26.64,26.66,26.62,26.65,142000.0,26.4814,26.5013,26.4616,26.4914,142000.0
2015-05-01 12:20:00,26.65,26.65,26.62,26.65,94000.0,26.4914,26.4914,26.4616,26.4914,94000.0
2015-05-01 12:25:00,26.66,26.66,26.64,26.66,102000.0,26.5013,26.5013,26.4814,26.5013,102000.0
2015-05-01 12:30:00,26.67,26.69,26.67,26.68,206000.0,26.5113,26.5311,26.5113,26.5212,206000.0
2015-05-01 12:35:00,26.69,26.69,26.67,26.69,228000.0,26.5311,26.5311,26.5113,26.5311,228000.0
2015-05-01 12:40:00,26.69,26.71,26.69,26.7,88000.0,26.5311,26.551,26.5311,26.5411,88000.0
2015-05-01 12:45:00,26.71,26.73,26.71,26.73,146000.0,26.551,26.5709,26.551,26.5709,146000.0
2015-05-01 12:50:00,26.73,26.74,26.71,26.73,156000.0,26.5709,26.5809,26.551,26.5709,156000.0
2015-05-01 12:55:00,26.73,26.73,26.71,26.73,108000.0,26.5709,26.5709,26.551,26.5709,108000.0
2015-05-01 13:00:00,26.73,26.74,26.72,26.74,54000.0,26.5709,26.5809,26.561,26.5809,54000.0
2015-05-01 13:05:00,26.73,26.74,26.73,26.73,54000.0,26.5709,26.5809,26.5709,26.5709,54000.0
2015-05-01 13:10:00,26.73,26.74,26.72,26.74,48000.0,26.5709,26.5809,26.561,26.5809,48000.0
2015-05-01 13:15:00,26.74,26.77,26.74,26.75,60000.0,26.5809,26.6107,26.5809,26.5908,60000.0
2015-05-01 13:20:00,26.76,26.76,26.74,26.75,148000.0,26.6007,26.6007,26.5809,26.5908,148000.0
2015-05-01 13:25:00,26.75,26.75,26.73,26.73,98000.0,26.5908,26.5908,26.5709,26.5709,98000.0
2015-05-01 13:30:00,26.75,26.76,26.73,26.74,306000.0,26.5908,26.6007,26.5709,26.5809,306000.0
2015-05-01 13:35:00,26.74,26.76,26.73,26.76,132000.0,26.5809,26.6007,26.5709,26.6007,132000.0
2015-05-01 13:40:00,26.76,26.77,26.74,26.74,212000.0,26.6007,26.6107,26.5809,26.5809,212000.0
2015-05-01 13:45:00,26.74,26.77,26.74,26.76,94000.0,26.5809,26.6107,26.5809,26.6007,94000.0
2015-05-01 13:50:00,26.76,26.8,26.75,26.79,386000.0,26.6007,26.6405,26.5908,26.6306,386000.0
2015-05-01 13:55:00,26.78,26.79,26.76,26.76,118000.0,26.6206,26.6306,26.6007,26.6007,118000.0
2015-05-01 14:00:00,26.76,26.8,26.76,26.8,348000.0,26.6007,26.6405,26.6007,26.6405,348000.0
2015-05-01 14:05:00,26.8,26.84,26.8,26.84,186000.0,26.6405,26.6803,26.6405,26.6803,186000.0
2015-05-01 14:10:00,26.84,26.84,26.81,26.81,228000.0,26.6803,26.6803,26.6504,26.6504,228000.0
2015-05-01 14:15:00,26.81,26.81,26.78,26.79,260000.0,26.6504,26.6504,26.6206,26.6306,260000.0
2015-05-01 14:20:00,26.8,26.81,26.78,26.81,290000.0,26.6405,26.6504,26.6206,26.6504,290000.0
2015-05-01 14:25:00,26.81,26.89,26.81,26.89,732000.0,26.6504,26.73,26.6504,26.73,732000.0
2015-05-01 14:30:00,26.88,26.91,26.88,26.88,400000.0,26.72,26.7498,26.72,26.72,400000.0
2015-05-01 14:35:00,26.87,26.89,26.86,26.87,206000.0,26.7101,26.73,26.7001,26.7101,206000.0
2015-05-01 14:40:00,26.87,26.89,26.86,26.87,146000.0,26.7101,26.73,26.7001,26.7101,146000.0
2015-05-01 14:45:00,26.86,26.88,26.86,26.88,168000.0,26.7001,26.72,26.7001,26.72,168000.0
2015-05-01 14:50:00,26.88,26.88,26.84,26.85,272000.0,26.72,26.72,26.6803,26.6902,272000.0
2015-05-01 14:55:00,26.85,26.85,26.81,26.84,482000.0,26.6902,26.6902,26.6504,26.6803,482000.0
2015-05-01 15:00:00,26.84,26.86,26.83,26.86,154000.0,26.6803,26.7001,26.6703,26.7001,154000.0
2015-05-01 15:05:00,26.85,26.87,26.85,26.87,284000.0,26.6902,26.7101,26.6902,26.7101,284000.0
2015-05-01 15:10:00,26.87,26.88,26.86,26.88,192000.0,26.7101,26.72,26.7001,26.72,192000.0
2015-05-01 15:15:00,26.87,26.89,26.86,26.89,140000.0,26.7101,26.73,26.7001,26.73,140000.0
2015-05-01 15:20:00,26.89,26.9,26.86,26.88,192000.0,26.73,26.7399,26.7001,26.72,192000.0
2015-05-01 15:25:00,26.88,26.88,26.85,26.86,106000.0,26.72,26.72,26.6902,26.7001,106000.0
2015-05-01 15:30:00,26.87,26.89,26.86,26.89,258000.0,26.7101,26.73,26.7001,26.73,258000.0
2015-05-01 15:35:00,26.88,26.9,26.87,26.88,192000.0,26.72,26.7399,26.7101,26.72,192000.0
2015-05-01 15:40:00,26.88,26.89,26.86,26.87,276000.0,26.72,26.73,26.7001,26.7101,276000.0
2015-05-01 15:45:00,26.87,26.88,26.85,26.85,476000.0,26.7101,26.72,26.6902,26.6902,476000.0
2015-05-01 15:50:00,26.85,26.88,26.85,26.87,1332000.0,26.6902,26.72,26.6902,26.7101,1332000.0
2015-05-01 15:55:00,26.87,26.89,26.85,26.89,1882000.0,26.7101,26.73,26.6902,26.73,1882000.0
2015-05-04 09:30:00,26.93,26.94,26.83,26.83,906000.0,26.7697,26.7797,26.6703,26.6703,906000.0
2015-05-04 09:35:00,26.83,26.85,26.75,26.76,380000.0,26.6703,26.6902,26.5908,26.6007,380000.0
2015-05-04 09:40:00,26.78,26.9,26.77,26.86,276000.0,26.6206,26.7399,26.6107,26.7001,276000.0
2015-05-04 09:45:00,26.86,26.88,26.76,26.8,244000.0,26.7001,26.72,26.6007,26.6405,244000.0
2015-05-04 09:50:00,26.82,26.87,26.82,26.84,318000.0,26.6604,26.7101,26.6604,26.6803,318000.0
2015-05-04 09:55:00,26.87,26.88,26.8,26.81,206000.0,26.7101,26.72,26.6405,26.6504,206000.0
2015-05-04 10:00:00,26.81,26.82,26.78,26.8,162000.0,26.6504,26.6604,26.6206,26.6405,162000.0
2015-05-04 10:05:00,26.81,26.82,26.78,26.81,318000.0,26.6504,26.6604,26.6206,26.6504,318000.0
2015-05-04 10:10:00,26.81,26.89,26.78,26.89,266000.0,26.6504,26.73,26.6206,26.73,266000.0
2015-05-04 10:15:00,26.88,26.89,26.82,26.85,142000.0,26.72,26.73,26.6604,26.6902,142000.0
2015-05-04 10:20:00,26.84,26.96,26.83,26.95,282000.0,26.6803,26.7995,26.6703,26.7896,282000.0
2015-05-04 10:25:00,26.96,27.01,26.94,26.95,352000.0,26.7995,26.8492,26.7797,26.7896,352000.0
2015-05-04 10:30:00,26.95,26.98,26.92,26.96,264000.0,26.7896,26.8194,26.7598,26.7995,264000.0
2015-05-04 10:35:00,26.95,27.0,26.94,26.95,400000.0,26.7896,26.8393,26.7797,26.7896,400000.0
2015-05-04 10:40:00,26.94,27.01,26.94,27.01,166000.0,26.7797,26.8492,26.7797,26.8492,166000.0
2015-05-04 10:45:00,27.01,27.01,26.95,26.98,344000.0,26.8492,26.8492,26.7896,26.8194,344000.0
2015-05-04 10:50:00,26.96,26.96,26.9,26.92,102000.0,26.7995,26.7995,26.7399,26.7598,102000.0
2015-05-04 10:55:00,26.92,26.95,26.92,26.95,72000.0,26.7598,26.7896,26.7598,26.7896,72000.0
2015-05-04 11:00:00,26.93,26.97,26.93,26.95,176000.0,26.7697,26.8095,26.7697,26.7896,176000.0
2015-05-04 11:05:00,26.94,26.97,26.94,26.96,238000.0,26.7797,26.8095,26.7797,26.7995,238000.0
2015-05-04 11:10:00,26.96,26.97,26.95,26.96,124000.0,26.7995,26.8095,26.7896,26.7995,124000.0
2015-05-04 11:15:00,26.96,26.99,26.95,26.98,140000.0,26.7995,26.8294,26.7896,26.8194,140000.0
2015-05-04 11:20:00,26.98,27.01,26.98,27.0,168000.0,26.8194,26.8492,26.8194,26.8393,168000.0
2015-05-04 11:25:00,27.01,27.05,27.0,27.05,290000.0,26.8492,26.889,26.8393,26.889,290000.0
2015-05-04 11:30:00,27.04,27.07,27.03,27.05,306000.0,26.8791,26.9089,26.8691,26.889,306000.0
2015-05-04 11:35:00,27.05,27.07,27.03,27.07,356000.0,26.889,26.9089,26.8691,26.9089,356000.0
2015-05-04 11:40:00,27.06,27.09,27.05,27.07,332000.0,26.8989,26.9288,26.889,26.9089,332000.0
2015-05-04 11:45:00,27.07,27.07,27.05,27.07,88000.0,26.9089,26.9089,26.889,26.9089,88000.0
2015-05-04 11:50:00,27.07,27.07,27.05,27.05,110000.0,26.9089,26.9089,26.889,26.889,110000.0
2015-05-04 11:55:00,27.05,27.1,27.04,27.1,172000.0,26.889,26.9387,26.8791,26.9387,172000.0
2015-05-04 12:00:00,27.09,27.12,27.08,27.11,258000.0,26.9288,26.9586,26.9188,26.9486,258000.0
2015-05-04 12:05:00,27.1,27.11,27.09,27.1,198000.0,26.9387,26.9486,26.9288,26.9387,198000.0
2015-05-04 12:10:00,27.09,27.12,27.08,27.11,436000.0,26.9288,26.9586,26.9188,26.9486,436000.0
2015-05-04 12:15:00,27.11,27.11,27.1,27.1,178000.0,26.9486,26.9486,26.9387,26.9387,178000.0
2015-05-04 12:20:00,27.1,27.11,27.09,27.1,214000.0,26.9387,26.9486,26.9288,26.9387,214000.0
2015-05-04 12:25:00,27.1,27.14,27.1,27.12,168000.0,26.9387,26.9785,26.9387,26.9586,168000.0
2015-05-04 12:30:00,27.13,27.13,27.11,27.12,128000.0,26.9685,26.9685,26.9486,26.9586,128000.0
2015-05-04 12:35:00,27.13,27.14,27.12,27.12,154000.0,26.9685,26.9785,26.9586,26.9586,154000.0
2015-05-04 12:40:00,27.12,27.14,27.12,27.12,180000.0,26.9586,26.9785,26.9586,26.9586,180000.0
2015-05-04 12:45:00,27.13,27.14,27.12,27.12,122000.0,26.9685,26.9785,26.9586,26.9586,122000.0
2015-05-04 12:50:00,27.13,27.14,27.11,27.13,140000.0,26.9685,26.9785,26.9486,26.9685,140000.0
2015-05-04 12:55:00,27.13,27.15,27.13,27.13,150000.0,26.9685,26.9884,26.9685,26.9685,150000.0
2015-05-04 13:00:00,27.13,27.13,27.11,27.13,126000.0,26.9685,26.9685,26.9486,26.9685,126000.0
2015-05-04 13:05:00,27.13,27.13,27.08,27.08,144000.0,26.9685,26.9685,26.9188,26.9188,144000.0
2015-05-04 13:10:00,27.08,27.09,27.07,27.08,188000.0,26.9188,26.9288,26.9089,26.9188,188000.0
2015-05-04 13:15:00,27.08,27.08,27.05,27.07,98000.0,26.9188,26.9188,26.889,26.9089,98000.0
2015-05-04 13:20:00,27.07,27.07,27.04,27.05,112000.0,26.9089,26.9089,26.8791,26.889,112000.0
2015-05-04 13:25:00,27.05,27.07,27.01,27.03,192000.0,26.889,26.9089,26.8492,26.8691,192000.0
2015-05-04 13:30:00,27.03,27.04,27.01,27.03,128000.0,26.8691,26.8791,26.8492,26.8691,128000.0
2015-05-04 13:35:00,27.02,27.04,27.0,27.03,382000.0,26.8592,26.8791,26.8393,26.8691,382000.0
2015-05-04 13:40:00,27.03,27.07,27.03,27.07,256000.0,26.8691,26.9089,26.8691,26.9089,256000.0
2015-05-04 13:45:00,27.06,27.07,27.05,27.05,78000.0,26.8989,26.9089,26.889,26.889,78000.0
2015-05-04 13:50:00,27.04,27.06,27.03,27.03,100000.0,26.8791,26.8989,26.8691,26.8691,100000.0
2015-05-04 13:55:00,27.03,27.08,27.03,27.07,54000.0,26.8691,26.9188,26.8691,26.9089,54000.0
2015-05-04 14:00:00,27.07,27.09,27.05,27.06,80000.0,26.9089,26.9288,26.889,26.8989,80000.0
2015-05-04 14:05:00,27.06,27.06,27.03,27.06,106000.0,26.8989,26.8989,26.8691,26.8989,106000.0
2015-05-04 14:10:00,27.05,27.07,27.04,27.06,80000.0,26.889,26.9089,26.8791,26.8989,80000.0
2015-05-04 14:15:00,27.06,27.07,27.04,27.05,84000.0,26.8989,26.9089,26.8791,26.889,84000.0
2015-05-04 14:20:00,27.06,27.07,27.05,27.07,102000.0,26.8989,26.9089,26.889,26.9089,102000.0
2015-05-04 14:25:00,27.07,27.09,27.07,27.09,72000.0,26.9089,26.9288,26.9089,26.9288,72000.0
2015-05-04 14:30:00,27.09,27.13,27.08,27.13,254000.0,26.9288,26.9685,26.9188,26.9685,254000.0
2015-05-04 14:35:00,27.13,27.15,27.13,27.14,132000.0,26.9685,26.9884,26.9685,26.9785,132000.0
2015-05-04 14:40:00,27.15,27.2,27.15,27.18,610000.0,26.9884,27.0381,26.9884,27.0182,610000.0
2015-05-04 14:45:00,27.18,27.2,27.16,27.19,438000.0,27.0182,27.0381,26.9984,27.0282,438000.0
2015-05-04 14:50:00,27.19,27.19,27.17,27.17,250000.0,27.0282,27.0282,27.0083,27.0083,250000.0
2015-05-04 14:55:00,27.16,27.18,27.16,27.18,42000.0,26.9984,27.0182,26.9984,27.0182,42000.0
2015-05-04 15:00:00,27.18,27.19,27.15,27.16,84000.0,27.0182,27.0282,26.9884,26.9984,84000.0
2015-05-04 15:05:00,27.16,27.18,27.15,27.15,138000.0,26.9984,27.0182,26.9884,26.9884,138000.0
2015-05-04 15:10:00,27.15,27.16,27.13,27.14,86000.0,26.9884,26.9984,26.9685,26.9785,86000.0
2015-05-04 15:15:00,27.14,27.15,27.12,27.13,354000.0,26.9785,26.9884,26.9586,26.9685,354000.0
2015-05-04 15:20:00,27.13,27.15,27.13,27.14,230000.0,26.9685,26.9884,26.9685,26.9785,230000.0
2015-05-04 15:25:00,27.13,27.13,27.09,27.09,248000.0,26.9685,26.9685,26.9288,26.9288,248000.0
2015-05-04 15:30:00,27.09,27.13,27.08,27.1,226000.0,26.9288,26.9685,26.9188,26.9387,226000.0
2015-05-04 15:35:00,27.1,27.11,27.09,27.09,150000.0,26.9387,26.9486,26.9288,26.9288,150000.0
2015-05-04 15:40:00,27.09,27.11,27.09,27.09,362000.0,26.9288,26.9486,26.9288,26.9288,362000.0
2015-05-04 15:45:00,27.09,27.1,27.08,27.08,314000.0,26.9288,26.9387,26.9188,26.9188,314000.0
2015-05-04 15:50:00,27.07,27.09,27.06,27.06,428000.0,26.9089,26.9288,26.8989,26.8989,428000.0
2015-05-04 15:55:00,27.05,27.06,27.03,27.04,856000.0,26.889,26.8989,26.8691,26.8791,856000.0
2015-05-05 09:30:00,26.91,26.95,26.84,26.91,604000.0,26.7498,26.7896,26.6803,26.7498,604000.0
2015-05-05 09:35:00,26.93,26.98,26.9,26.9,212000.0,26.7697,26.8194,26.7399,26.7399,212000.0
2015-05-05 09:40:00,26.88,26.99,26.86,26.98,326000.0,26.72,26.8294,26.7001,26.8194,326000.0
2015-05-05 09:45:00,26.98,26.98,26.86,26.86,308000.0,26.8194,26.8194,26.7001,26.7001,308000.0
2015-05-05 09:50:00,26.86,26.88,26.8,26.88,370000.0,26.7001,26.72,26.6405,26.72,370000.0
2015-05-05 09:55:00,26.85,26.87,26.8,26.81,296000.0,26.6902,26.7101,26.6405,26.6504,296000.0
2015-05-05 10:00:00,26.81,26.85,26.77,26.83,560000.0,26.6504,26.6902,26.6107,26.6703,560000.0
2015-05-05 10:05:00,26.83,26.86,26.8,26.83,332000.0,26.6703,26.7001,26.6405,26.6703,332000.0
2015-05-05 10:10:00,26.82,26.84,26.77,26.8,424000.0,26.6604,26.6803,26.6107,26.6405,424000.0
2015-05-05 10:15:00,26.82,26.82,26.77,26.82,172000.0,26.6604,26.6604,26.6107,26.6604,172000.0
2015-05-05 10:20:00,26.81,26.85,26.78,26.82,184000.0,26.6504,26.6902,26.6206,26.6604,184000.0
2015-05-05 10:25:00,26.81,26.84,26.79,26.79,322000.0,26.6504,26.6803,26.6306,26.6306,322000.0
2015-05-05 10:30:00,26.79,26.79,26.75,26.77,252000.0,26.6306,26.6306,26.5908,26.6107,252000.0
2015-05-05 10:35:00,26.76,26.78,26.72,26.72,328000.0,26.6007,26.6206,26.561,26.561,328000.0
2015-05-05 10:40:00,26.71,26.71,26.65,26.71,190000.0,26.551,26.551,26.4914,26.551,190000.0
2015-05-05 10:45:00,26.72,26.77,26.71,26.75,192000.0,26.561,26.6107,26.551,26.5908,192000.0
2015-05-05 10:50:00,26.74,26.77,26.74,26.77,128000.0,26.5809,26.6107,26.5809,26.6107,128000.0
2015-05-05 10:55:00,26.76,26.77,26.75,26.76,58000.0,26.6007,26.6107,26.5908,26.6007,58000.0
2015-05-05 11:00:00,26.75,26.75,26.66,26.68,196000.0,26.5908,26.5908,26.5013,26.5212,196000.0
2015-05-05 11:05:00,26.67,26.67,26.62,26.67,244000.0,26.5113,26.5113,26.4616,26.5113,244000.0
2015-05-05 11:10:00,26.66,26.72,26.66,26.71,256000.0,26.5013,26.561,26.5013,26.551,256000.0
2015-05-05 11:15:00,26.71,26.71,26.62,26.62,250000.0,26.551,26.551,26.4616,26.4616,250000.0
2015-05-05 11:20:00,26.61,26.68,26.6,26.63,448000.0,26.4516,26.5212,26.4417,26.4715,448000.0
2015-05-05 11:25:00,26.62,26.64,26.6,26.61,476000.0,26.4616,26.4814,26.4417,26.4516,476000.0
2015-05-05 11:30:00,26.61,26.63,26.59,26.6,294000.0,26.4516,26.4715,26.4317,26.4417,294000.0
2015-05-05 11:35:00,26.61,26.65,26.61,26.62,254000.0,26.4516,26.4914,26.4516,26.4616,254000.0
2015-05-05 11:40:00,26.62,26.67,26.62,26.67,594000.0,26.4616,26.5113,26.4616,26.5113,594000.0
2015-05-05 11:45:00,26.67,26.71,26.66,26.69,372000.0,26.5113,26.551,26.5013,26.5311,372000.0
2015-05-05 11:50:00,26.68,26.69,26.67,26.67,166000.0,26.5212,26.5311,26.5113,26.5113,166000.0
2015-05-05 11:55:00,26.67,26.71,26.67,26.7,92000.0,26.5113,26.551,26.5113,26.5411,92000.0
2015-05-05 12:00:00,26.7,26.71,26.69,26.7,178000.0,26.5411,26.551,26.5311,26.5411,178000.0
2015-05-05 12:05:00,26.7,26.71,26.69,26.7,182000.0,26.5411,26.551,26.5311,26.5411,182000.0
2015-05-05 12:10:00,26.7,26.71,26.7,26.7,60000.0,26.5411,26.551,26.5411,26.5411,60000.0
2015-05-05 12:15:00,26.7,26.71,26.68,26.71,110000.0,26.5411,26.551,26.5212,26.551,110000.0
2015-05-05 12:20:00,26.72,26.74,26.72,26.73,112000.0,26.561,26.5809,26.561,26.5709,112000.0
2015-05-05 12:25:00,26.74,26.74,26.72,26.73,70000.0,26.5809,26.5809,26.561,26.5709,70000.0
2015-05-05 12:30:00,26.72,26.73,26.7,26.71,58000.0,26.561,26.5709,26.5411,26.551,58000.0
2015-05-05 12:35:00,26.71,26.73,26.71,26.71,180000.0,26.551,26.5709,26.551,26.551,180000.0
2015-05-05 12:40:00,26.71,26.72,26.69,26.7,204000.0,26.551,26.561,26.5311,26.5411,204000.0
2015-05-05 12:45:00,26.69,26.69,26.67,26.69,106000.0,26.5311,26.5311,26.5113,26.5311,106000.0
2015-05-05 12:50:00,26.69,26.71,26.68,26.71,334000.0,26.5311,26.551,26.5212,26.551,334000.0
2015-05-05 12:55:00,26.7,26.71,26.67,26.68,176000.0,26.5411,26.551,26.5113,26.5212,176000.0
2015-05-05 13:00:00,26.69,26.69,26.66,26.67,124000.0,26.5311,26.5311,26.5013,26.5113,124000.0
2015-05-05 13:05:00,26.67,26.68,26.66,26.68,148000.0,26.5113,26.5212,26.5013,26.5212,148000.0
2015-05-05 13:10:00,26.67,26.68,26.64,26.64,314000.0,26.5113,26.5212,26.4814,26.4814,314000.0
2015-05-05 13:15:00,26.65,26.67,26.63,26.63,106000.0,26.4914,26.5113,26.4715,26.4715,106000.0
2015-05-05 13:20:00,26.63,26.64,26.61,26.64,88000.0,26.4715,26.4814,26.4516,26.4814,88000.0
2015-05-05 13:25:00,26.63,26.67,26.62,26.66,316000.0,26.4715,26.5113,26.4616,26.5013,316000.0
2015-05-05 13:30:00,26.66,26.68,26.66,26.66,76000.0,26.5013,26.5212,26.5013,26.5013,76000.0
2015-05-05 13:35:00,26.65,26.68,26.65,26.68,48000.0,26.4914,26.5212,26.4914,26.5212,48000.0
2015-05-05 13:40:00,26.68,26.68,26.66,26.66,52000.0,26.5212,26.5212,26.5013,26.5013,52000.0
2015-05-05 13:45:00,26.66,26.67,26.63,26.63,140000.0,26.5013,26.5113,26.4715,26.4715,140000.0
2015-05-05 13:50:00,26.63,26.66,26.62,26.64,108000.0,26.4715,26.5013,26.4616,26.4814,108000.0
2015-05-05 13:55:00,26.65,26.65,26.63,26.65,42000.0,26.4914,26.4914,26.4715,26.4914,42000.0
2015-05-05 14:00:00,26.65,26.66,26.62,26.63,84000.0,26.4914,26.5013,26.4616,26.4715,84000.0
2015-05-05 14:05:00,26.63,26.66,26.6,26.64,234000.0,26.4715,26.5013,26.4417,26.4814,234000.0
2015-05-05 14:10:00,26.65,26.67,26.65,26.67,106000.0,26.4914,26.5113,26.4914,26.5113,106000.0
2015-05-05 14:15:00,26.66,26.66,26.63,26.65,68000.0,26.5013,26.5013,26.4715,26.4914,68000.0
2015-05-05 14:20:00,26.66,26.68,26.63,26.63,106000.0,26.5013,26.5212,26.4715,26.4715,106000.0
2015-05-05 14:25:00,26.63,26.63,26.6,26.63,188000.0,26.4715,26.4715,26.4417,26.4715,188000.0
2015-05-05 14:30:00,26.63,26.63,26.6,26.62,178000.0,26.4715,26.4715,26.4417,26.4616,178000.0
2015-05-05 14:35:00,26.61,26.65,26.6,26.62,280000.0,26.4516,26.4914,26.4417,26.4616,280000.0
2015-05-05 14:40:00,26.61,26.63,26.57,26.58,318000.0,26.4516,26.4715,26.4119,26.4218,318000.0
2015-05-05 14:45:00,26.57,26.61,26.57,26.6,110000.0,26.4119,26.4516,26.4119,26.4417,110000.0
2015-05-05 14:50:00,26.59,26.59,26.57,26.59,86000.0,26.4317,26.4317,26.4119,26.4317,86000.0
2015-05-05 14:55:00,26.58,26.65,26.58,26.62,366000.0,26.4218,26.4914,26.4218,26.4616,366000.0
2015-05-05 15:00:00,26.62,26.67,26.62,26.65,140000.0,26.4616,26.5113,26.4616,26.4914,140000.0
2015-05-05 15:05:00,26.65,26.67,26.61,26.61,196000.0,26.4914,26.5113,26.4516,26.4516,196000.0
2015-05-05 15:10:00,26.61,26.66,26.61,26.66,98000.0,26.4516,26.5013,26.4516,26.5013,98000.0
2015-05-05 15:15:00,26.66,26.66,26.63,26.63,148000.0,26.5013,26.5013,26.4715,26.4715,148000.0
2015-05-05 15:20:00,26.62,26.63,26.6,26.62,250000.0,26.4616,26.4715,26.4417,26.4616,250000.0
2015-05-05 15:25:00,26.62,26.64,26.61,26.62,282000.0,26.4616,26.4814,26.4516,26.4616,282000.0
2015-05-05 15:30:00,26.62,26.63,26.58,26.62,170000.0,26.4616,26.4715,26.4218,26.4616,170000.0
2015-05-05 15:35:00,26.62,26.62,26.59,26.59,174000.0,26.4616,26.4616,26.4317,26.4317,174000.0
2015-05-05 15:40:00,26.59,26.59,26.55,26.57,266000.0,26.4317,26.4317,26.392,26.4119,266000.0
2015-05-05 15:45:00,26.56,26.58,26.54,26.55,496000.0,26.4019,26.4218,26.382,26.392,496000.0
2015-05-05 15:50:00,26.55,26.57,26.52,26.53,784000.0,26.392,26.4119,26.3622,26.3721,784000.0
2015-05-05 15:55:00,26.53,26.56,26.53,26.54,982000.0,26.3721,26.4019,26.3721,26.382,982000.0
2015-05-06 09:30:00,26.56,26.62,26.51,26.6,816000.0,26.4019,26.4616,26.3522,26.4417,816000.0
2015-05-06 09:35:00,26.59,26.6,26.51,26.53,216000.0,26.4317,26.4417,26.3522,26.3721,216000.0
2015-05-06 09:40:00,26.52,26.53,26.41,26.48,618000.0,26.3622,26.3721,26.2528,26.3224,618000.0
2015-05-06 09:45:00,26.48,26.51,26.4,26.41,334000.0,26.3224,26.3522,26.2429,26.2528,334000.0
2015-05-06 09:50:00,26.4,26.44,26.34,26.34,508000.0,26.2429,26.2826,26.1832,26.1832,508000.0
2015-05-06 09:55:00,26.34,26.43,26.34,26.39,386000.0,26.1832,26.2727,26.1832,26.2329,386000.0
2015-05-06 10:00:00,26.4,26.41,26.3,26.39,848000.0,26.2429,26.2528,26.1435,26.2329,848000.0
2015-05-06 10:05:00,26.39,26.43,26.3,26.3,448000.0,26.2329,26.2727,26.1435,26.1435,448000.0
2015-05-06 10:10:00,26.29,26.37,26.29,26.36,364000.0,26.1335,26.2131,26.1335,26.2031,364000.0
2015-05-06 10:15:00,26.37,26.43,26.32,26.43,412000.0,26.2131,26.2727,26.1634,26.2727,412000.0
2015-05-06 10:20:00,26.43,26.46,26.39,26.41,230000.0,26.2727,26.3025,26.2329,26.2528,230000.0
2015-05-06 10:25:00,26.41,26.45,26.39,26.45,66000.0,26.2528,26.2926,26.2329,26.2926,66000.0
2015-05-06 10:30:00,26.45,26.46,26.41,26.42,180000.0,26.2926,26.3025,26.2528,26.2628,180000.0
2015-05-06 10:35:00,26.4,26.41,26.37,26.41,108000.0,26.2429,26.2528,26.2131,26.2528,108000.0
2015-05-06 10:40:00,26.41,26.48,26.41,26.44,562000.0,26.2528,26.3224,26.2528,26.2826,562000.0
2015-05-06 10:45:00,26.44,26.53,26.43,26.48,162000.0,26.2826,26.3721,26.2727,26.3224,162000.0
2015-05-06 10:50:00,26.49,26.53,26.48,26.52,158000.0,26.3323,26.3721,26.3224,26.3622,158000.0
2015-05-06 10:55:00,26.52,26.52,26.49,26.5,108000.0,26.3622,26.3622,26.3323,26.3423,108000.0
2015-05-06 11:00:00,26.5,26.55,26.48,26.55,162000.0,26.3423,26.392,26.3224,26.392,162000.0
2015-05-06 11:05:00,26.56,26.58,26.51,26.55,486000.0,26.4019,26.4218,26.3522,26.392,486000.0
2015-05-06 11:10:00,26.54,26.55,26.49,26.5,154000.0,26.382,26.392,26.3323,26.3423,154000.0
2015-05-06 11:15:00,26.5,26.52,26.49,26.52,174000.0,26.3423,26.3622,26.3323,26.3622,174000.0
2015-05-06 11:20:00,26.51,26.51,26.47,26.48,114000.0,26.3522,26.3522,26.3125,26.3224,114000.0
2015-05-06 11:25:00,26.48,26.51,26.48,26.5,92000.0,26.3224,26.3522,26.3224,26.3423,92000.0
2015-05-06 11:30:00,26.49,26.5,26.47,26.48,46000.0,26.3323,26.3423,26.3125,26.3224,46000.0
2015-05-06 11:35:00,26.47,26.49,26.43,26.45,194000.0,26.3125,26.3323,26.2727,26.2926,194000.0
2015-05-06 11:40:00,26.45,26.5,26.45,26.5,84000.0,26.2926,26.3423,26.2926,26.3423,84000.0
2015-05-06 11:45:00,26.5,26.51,26.49,26.49,126000.0,26.3423,26.3522,26.3323,26.3323,126000.0
2015-05-06 11:50:00,26.48,26.5,26.47,26.5,58000.0,26.3224,26.3423,26.3125,26.3423,58000.0
2015-05-06 11:55:00,26.49,26.49,26.47,26.48,92000.0,26.3323,26.3323,26.3125,26.3224,92000.0
2015-05-06 12:00:00,26.46,26.46,26.43,26.43,74000.0,26.3025,26.3025,26.2727,26.2727,74000.0
2015-05-06 12:05:00,26.43,26.43,26.41,26.42,86000.0,26.2727,26.2727,26.2528,26.2628,86000.0
2015-05-06 12:10:00,26.41,26.45,26.41,26.41,84000.0,26.2528,26.2926,26.2528,26.2528,84000.0
2015-05-06 12:15:00,26.41,26.43,26.39,26.43,310000.0,26.2528,26.2727,26.2329,26.2727,310000.0
2015-05-06 12:20:00,26.45,26.46,26.42,26.42,92000.0,26.2926,26.3025,26.2628,26.2628,92000.0
2015-05-06 12:25:00,26.42,26.42,26.39,26.41,70000.0,26.2628,26.2628,26.2329,26.2528,70000.0
2015-05-06 12:30:00,26.39,26.41,26.38,26.4,146000.0,26.2329,26.2528,26.223,26.2429,146000.0
2015-05-06 12:35:00,26.4,26.44,26.38,26.44,220000.0,26.2429,26.2826,26.223,26.2826,220000.0
2015-05-06 12:40:00,26.44,26.44,26.35,26.35,176000.0,26.2826,26.2826,26.1932,26.1932,176000.0
2015-05-06 12:45:00,26.36,26.39,26.36,26.39,58000.0,26.2031,26.2329,26.2031,26.2329,58000.0
2015-05-06 12:50:00,26.39,26.39,26.32,26.32,114000.0,26.2329,26.2329,26.1634,26.1634,114000.0
2015-05-06 12:55:00,26.33,26.37,26.32,26.33,152000.0,26.1733,26.2131,26.1634,26.1733,152000.0
2015-05-06 13:00:00,26.34,26.34,26.3,26.31,138000.0,26.1832,26.1832,26.1435,26.1534,138000.0
2015-05-06 13:05:00,26.3,26.33,26.3,26.32,82000.0,26.1435,26.1733,26.1435,26.1634,82000.0
2015-05-06 13:10:00,26.3,26.31,26.29,26.31,162000.0,26.1435,26.1534,26.1335,26.1534,162000.0
2015-05-06 13:15:00,26.3,26.33,26.3,26.32,126000.0,26.1435,26.1733,26.1435,26.1634,126000.0
2015-05-06 13:20:00,26.32,26.34,26.31,26.31,78000.0,26.1634,26.1832,26.1534,26.1534,78000.0
2015-05-06 13:25:00,26.32,26.32,26.24,26.25,620000.0,26.1634,26.1634,26.0838,26.0938,620000.0
2015-05-06 13:30:00,26.25,26.25,26.22,26.24,260000.0,26.0938,26.0938,26.0639,26.0838,260000.0
2015-05-06 13:35:00,26.24,26.24,26.2,26.24,174000.0,26.0838,26.0838,26.0441,26.0838,174000.0
2015-05-06 13:40:00,26.23,26.24,26.21,26.23,270000.0,26.0739,26.0838,26.054,26.0739,270000.0
2015-05-06 13:45:00,26.23,26.23,26.17,26.19,198000.0,26.0739,26.0739,26.0142,26.0341,198000.0
2015-05-06 13:50:00,26.19,26.19,26.13,26.14,234000.0,26.0341,26.0341,25.9745,25.9844,234000.0
2015-05-06 13:55:00,26.15,26.21,26.15,26.21,174000.0,25.9944,26.054,25.9944,26.054,174000.0
2015-05-06 14:00:00,26.2,26.23,26.19,26.21,252000.0,26.0441,26.0739,26.0341,26.054,252000.0
2015-05-06 14:05:00,26.2,26.23,26.18,26.19,180000.0,26.0441,26.0739,26.0242,26.0341,180000.0
2015-05-06 14:10:00,26.17,26.19,26.14,26.15,252000.0,26.0142,26.0341,25.9844,25.9944,252000.0
2015-05-06 14:15:00,26.15,26.22,26.14,26.22,228000.0,25.9944,26.0639,25.9844,26.0639,228000.0
2015-05-06 14:20:00,26.22,26.22,26.13,26.14,502000.0,26.0639,26.0639,25.9745,25.9844,502000.0
2015-05-06 14:25:00,26.14,26.17,26.1,26.16,174000.0,25.9844,26.0142,25.9447,26.0043,174000.0
2015-05-06 14:30:00,26.15,26.16,26.13,26.13,364000.0,25.9944,26.0043,25.9745,25.9745,364000.0
2015-05-06 14:35:00,26.13,26.13,26.1,26.11,310000.0,25.9745,25.9745,25.9447,25.9546,310000.0
2015-05-06 14:40:00,26.11,26.11,26.05,26.09,402000.0,25.9546,25.9546,25.895,25.9347,402000.0
2015-05-06 14:45:00,26.09,26.11,26.06,26.11,184000.0,25.9347,25.9546,25.9049,25.9546,184000.0
2015-05-06 14:50:00,26.12,26.15,26.11,26.14,224000.0,25.9645,25.9944,25.9546,25.9844,224000.0
2015-05-06 14:55:00,26.14,26.14,26.09,26.14,200000.0,25.9844,25.9844,25.9347,25.9844,200000.0
2015-05-06 15:00:00,26.14,26.16,26.11,26.14,334000.0,25.9844,26.0043,25.9546,25.9844,334000.0
2015-05-06 15:05:00,26.13,26.15,26.1,26.14,312000.0,25.9745,25.9944,25.9447,25.9844,312000.0
2015-05-06 15:10:00,26.14,26.14,26.09,26.1,216000.0,25.9844,25.9844,25.9347,25.9447,216000.0
2015-05-06 15:15:00,26.1,26.12,26.07,26.07,180000.0,25.9447,25.9645,25.9148,25.9148,180000.0
2015-05-06 15:20:00,26.07,26.13,26.07,26.13,162000.0,25.9148,25.9745,25.9148,25.9745,162000.0
2015-05-06 15:25:00,26.13,26.16,26.12,26.15,312000.0,25.9745,26.0043,25.9645,25.9944,312000.0
2015-05-06 15:30:00,26.14,26.16,26.11,26.12,176000.0,25.9844,26.0043,25.9546,25.9645,176000.0
2015-05-06 15:35:00,26.12,26.16,26.12,26.15,328000.0,25.9645,26.0043,25.9645,25.9944,328000.0
2015-05-06 15:40:00,26.15,26.16,26.12,26.14,590000.0,25.9944,26.0043,25.9645,25.9844,590000.0
2015-05-06 15:45:00,26.13,26.19,26.12,26.17,408000.0,25.9745,26.0341,25.9645,26.0142,408000.0
2015-05-06 15:50:00,26.17,26.17,26.13,26.15,510000.0,26.0142,26.0142,25.9745,25.9944,510000.0
2015-05-06 15:55:00,26.15,26.23,26.15,26.22,1114000.0,25.9944,26.0739,25.9944,26.0639,1114000.0
2015-05-07 09:30:00,26.14,26.25,26.1,26.1,784000.0,25.9844,26.0938,25.9447,25.9447,784000.0
2015-05-07 09:35:00,26.11,26.21,26.09,26.21,444000.0,25.9546,26.054,25.9347,26.054,444000.0
2015-05-07 09:40:00,26.21,26.33,26.2,26.27,552000.0,26.054,26.1733,26.0441,26.1136,552000.0
2015-05-07 09:45:00,26.29,26.36,26.27,26.36,358000.0,26.1335,26.2031,26.1136,26.2031,358000.0
2015-05-07 09:50:00,26.37,26.47,26.35,26.46,866000.0,26.2131,26.3125,26.1932,26.3025,866000.0
2015-05-07 09:55:00,26.45,26.45,26.36,26.4,520000.0,26.2926,26.2926,26.2031,26.2429,520000.0
2015-05-07 10:00:00,26.39,26.42,26.34,26.4,732000.0,26.2329,26.2628,26.1832,26.2429,732000.0
2015-05-07 10:05:00,26.4,26.53,26.39,26.5,1380000.0,26.2429,26.3721,26.2329,26.3423,1380000.0
2015-05-07 10:10:00,26.51,26.56,26.48,26.54,466000.0,26.3522,26.4019,26.3224,26.382,466000.0
2015-05-07 10:15:00,26.54,26.56,26.47,26.49,576000.0,26.382,26.4019,26.3125,26.3323,576000.0
2015-05-07 10:20:00,26.49,26.5,26.43,26.47,330000.0,26.3323,26.3423,26.2727,26.3125,330000.0
2015-05-07 10:25:00,26.47,26.49,26.41,26.44,562000.0,26.3125,26.3323,26.2528,26.2826,562000.0
2015-05-07 10:30:00,26.44,26.46,26.37,26.38,518000.0,26.2826,26.3025,26.2131,26.223,518000.0
2015-05-07 10:35:00,26.39,26.44,26.36,26.43,630000.0,26.2329,26.2826,26.2031,26.2727,630000.0
2015-05-07 10:40:00,26.43,26.49,26.43,26.47,198000.0,26.2727,26.3323,26.2727,26.3125,198000.0
2015-05-07 10:45:00,26.48,26.49,26.42,26.43,102000.0,26.3224,26.3323,26.2628,26.2727,102000.0
2015-05-07 10:50:00,26.43,26.48,26.39,26.47,216000.0,26.2727,26.3224,26.2329,26.3125,216000.0
2015-05-07 10:55:00,26.47,26.47,26.41,26.41,194000.0,26.3125,26.3125,26.2528,26.2528,194000.0
2015-05-07 11:00:00,26.42,26.44,26.41,26.41,96000.0,26.2628,26.2826,26.2528,26.2528,96000.0
2015-05-07 11:05:00,26.4,26.4,26.37,26.38,174000.0,26.2429,26.2429,26.2131,26.223,174000.0
2015-05-07 11:10:00,26.37,26.43,26.36,26.42,338000.0,26.2131,26.2727,26.2031,26.2628,338000.0
2015-05-07 11:15:00,26.41,26.51,26.41,26.48,460000.0,26.2528,26.3522,26.2528,26.3224,460000.0
2015-05-07 11:20:00,26.48,26.52,26.47,26.52,114000.0,26.3224,26.3622,26.3125,26.3622,114000.0
2015-05-07 11:25:00,26.53,26.6,26.53,26.58,262000.0,26.3721,26.4417,26.3721,26.4218,262000.0
2015-05-07 11:30:00,26.57,26.59,26.55,26.58,142000.0,26.4119,26.4317,26.392,26.4218,142000.0
2015-05-07 11:35:00,26.58,26.59,26.53,26.54,160000.0,26.4218,26.4317,26.3721,26.382,160000.0
2015-05-07 11:40:00,26.55,26.57,26.54,26.57,90000.0,26.392,26.4119,26.382,26.4119,90000.0
2015-05-07 11:45:00,26.56,26.6,26.56,26.6,116000.0,26.4019,26.4417,26.4019,26.4417,116000.0
2015-05-07 11:50:00,26.59,26.59,26.57,26.58,74000.0,26.4317,26.4317,26.4119,26.4218,74000.0
2015-05-07 11:55:00,26.58,26.59,26.56,26.57,188000.0,26.4218,26.4317,26.4019,26.4119,188000.0
2015-05-07 12:00:00,26.57,26.57,26.54,26.55,138000.0,26.4119,26.4119,26.382,26.392,138000.0
2015-05-07 12:05:00,26.56,26.56,26.55,26.56,154000.0,26.4019,26.4019,26.392,26.4019,154000.0
2015-05-07 12:10:00,26.56,26.57,26.55,26.56,142000.0,26.4019,26.4119,26.392,26.4019,142000.0
2015-05-07 12:15:00,26.57,26.61,26.57,26.6,228000.0,26.4119,26.4516,26.4119,26.4417,228000.0
2015-05-07 12:20:00,26.6,26.61,26.59,26.61,86000.0,26.4417,26.4516,26.4317,26.4516,86000.0
2015-05-07 12:25:00,26.6,26.6,26.57,26.6,286000.0,26.4417,26.4417,26.4119,26.4417,286000.0
2015-05-07 12:30:00,26.6,26.64,26.59,26.61,198000.0,26.4417,26.4814,26.4317,26.4516,198000.0
2015-05-07 12:35:00,26.62,26.64,26.61,26.61,102000.0,26.4616,26.4814,26.4516,26.4516,102000.0
2015-05-07 12:40:00,26.6,26.61,26.59,26.6,58000.0,26.4417,26.4516,26.4317,26.4417,58000.0
2015-05-07 12:45:00,26.59,26.61,26.58,26.6,106000.0,26.4317,26.4516,26.4218,26.4417,106000.0
2015-05-07 12:50:00,26.59,26.61,26.57,26.58,52000.0,26.4317,26.4516,26.4119,26.4218,52000.0
2015-05-07 12:55:00,26.57,26.6,26.54,26.59,194000.0,26.4119,26.4417,26.382,26.4317,194000.0
2015-05-07 13:00:00,26.6,26.63,26.6,26.61,90000.0,26.4417,26.4715,26.4417,26.4516,90000.0
2015-05-07 13:05:00,26.61,26.61,26.55,26.55,128000.0,26.4516,26.4516,26.392,26.392,128000.0
2015-05-07 13:10:00,26.56,26.56,26.52,26.53,82000.0,26.4019,26.4019,26.3622,26.3721,82000.0
2015-05-07 13:15:00,26.54,26.54,26.53,26.53,110000.0,26.382,26.382,26.3721,26.3721,110000.0
2015-05-07 13:20:00,26.53,26.53,26.51,26.52,68000.0,26.3721,26.3721,26.3522,26.3622,68000.0
2015-05-07 13:25:00,26.52,26.54,26.51,26.53,98000.0,26.3622,26.382,26.3522,26.3721,98000.0
2015-05-07 13:30:00,26.53,26.6,26.52,26.59,102000.0,26.3721,26.4417,26.3622,26.4317,102000.0
2015-05-07 13:35:00,26.6,26.6,26.56,26.58,32000.0,26.4417,26.4417,26.4019,26.4218,32000.0
2015-05-07 13:40:00,26.58,26.6,26.58,26.59,40000.0,26.4218,26.4417,26.4218,26.4317,40000.0
2015-05-07 13:45:00,26.58,26.61,26.57,26.58,532000.0,26.4218,26.4516,26.4119,26.4218,532000.0
2015-05-07 13:50:00,26.58,26.59,26.54,26.54,182000.0,26.4218,26.4317,26.382,26.382,182000.0
2015-05-07 13:55:00,26.55,26.56,26.53,26.53,228000.0,26.392,26.4019,26.3721,26.3721,228000.0
2015-05-07 14:00:00,26.54,26.61,26.54,26.61,102000.0,26.382,26.4516,26.382,26.4516,102000.0
2015-05-07 14:05:00,26.6,26.61,26.56,26.58,110000.0,26.4417,26.4516,26.4019,26.4218,110000.0
2015-05-07 14:10:00,26.58,26.61,26.57,26.6,170000.0,26.4218,26.4516,26.4119,26.4417,170000.0
2015-05-07 14:15:00,26.6,26.63,26.6,26.62,246000.0,26.4417,26.4715,26.4417,26.4616,246000.0
2015-05-07 14:20:00,26.62,26.66,26.62,26.65,326000.0,26.4616,26.5013,26.4616,26.4914,326000.0
2015-05-07 14:25:00,26.66,26.67,26.66,26.67,234000.0,26.5013,26.5113,26.5013,26.5113,234000.0
2015-05-07 14:30:00,26.66,26.67,26.62,26.64,84000.0,26.5013,26.5113,26.4616,26.4814,84000.0
2015-05-07 14:35:00,26.63,26.63,26.61,26.63,116000.0,26.4715,26.4715,26.4516,26.4715,116000.0
2015-05-07 14:40:00,26.64,26.65,26.62,26.64,72000.0,26.4814,26.4914,26.4616,26.4814,72000.0
2015-05-07 14:45:00,26.65,26.66,26.62,26.63,90000.0,26.4914,26.5013,26.4616,26.4715,90000.0
2015-05-07 14:50:00,26.61,26.64,26.6,26.63,86000.0,26.4516,26.4814,26.4417,26.4715,86000.0
2015-05-07 14:55:00,26.62,26.62,26.6,26.61,78000.0,26.4616,26.4616,26.4417,26.4516,78000.0
2015-05-07 15:00:00,26.61,26.61,26.59,26.61,46000.0,26.4516,26.4516,26.4317,26.4516,46000.0
2015-05-07 15:05:00,26.61,26.61,26.59,26.61,54000.0,26.4516,26.4516,26.4317,26.4516,54000.0
2015-05-07 15:10:00,26.6,26.6,26.55,26.55,78000.0,26.4417,26.4417,26.392,26.392,78000.0
2015-05-07 15:15:00,26.54,26.56,26.52,26.52,170000.0,26.382,26.4019,26.3622,26.3622,170000.0
2015-05-07 15:20:00,26.53,26.55,26.51,26.54,116000.0,26.3721,26.392,26.3522,26.382,116000.0
2015-05-07 15:25:00,26.53,26.53,26.48,26.5,214000.0,26.3721,26.3721,26.3224,26.3423,214000.0
2015-05-07 15:30:00,26.5,26.51,26.49,26.5,84000.0,26.3423,26.3522,26.3323,26.3423,84000.0
2015-05-07 15:35:00,26.5,26.52,26.47,26.48,186000.0,26.3423,26.3622,26.3125,26.3224,186000.0
2015-05-07 15:40:00,26.49,26.5,26.46,26.46,178000.0,26.3323,26.3423,26.3025,26.3025,178000.0
2015-05-07 15:45:00,26.46,26.52,26.46,26.51,324000.0,26.3025,26.3622,26.3025,26.3522,324000.0
2015-05-07 15:50:00,26.51,26.56,26.5,26.56,724000.0,26.3522,26.4019,26.3423,26.4019,724000.0
2015-05-07 15:55:00,26.56,26.6,26.53,26.53,1362000.0,26.4019,26.4417,26.3721,26.3721,1362000.0
2015-05-08 09:30:00,26.82,26.99,26.8,26.88,1610000.0,26.6604,26.8294,26.6405,26.72,1610000.0
2015-05-08 09:35:00,26.86,26.92,26.83,26.83,602000.0,26.7001,26.7598,26.6703,26.6703,602000.0
2015-05-08 09:40:00,26.85,26.95,26.8,26.95,816000.0,26.6902,26.7896,26.6405,26.7896,816000.0
2015-05-08 09:45:00,26.95,26.95,26.85,26.88,372000.0,26.7896,26.7896,26.6902,26.72,372000.0
2015-05-08 09:50:00,26.86,26.95,26.86,26.92,546000.0,26.7001,26.7896,26.7001,26.7598,546000.0
2015-05-08 09:55:00,26.91,26.95,26.91,26.92,482000.0,26.7498,26.7896,26.7498,26.7598,482000.0
2015-05-08 10:00:00,26.93,26.98,26.93,26.97,266000.0,26.7697,26.8194,26.7697,26.8095,266000.0
2015-05-08 10:05:00,26.98,26.99,26.95,26.95,246000.0,26.8194,26.8294,26.7896,26.7896,246000.0
2015-05-08 10:10:00,26.95,27.02,26.94,26.99,664000.0,26.7896,26.8592,26.7797,26.8294,664000.0
2015-05-08 10:15:00,27.0,27.01,26.95,26.97,250000.0,26.8393,26.8492,26.7896,26.8095,250000.0
2015-05-08 10:20:00,26.98,26.99,26.95,26.96,128000.0,26.8194,26.8294,26.7896,26.7995,128000.0
2015-05-08 10:25:00,26.96,26.98,26.95,26.97,94000.0,26.7995,26.8194,26.7896,26.8095,94000.0
2015-05-08 10:30:00,26.96,26.96,26.92,26.92,262000.0,26.7995,26.7995,26.7598,26.7598,262000.0
2015-05-08 10:35:00,26.93,26.95,26.89,26.95,210000.0,26.7697,26.7896,26.73,26.7896,210000.0
2015-05-08 10:40:00,26.95,26.98,26.92,26.96,176000.0,26.7896,26.8194,26.7598,26.7995,176000.0
2015-05-08 10:45:00,26.95,26.95,26.93,26.94,106000.0,26.7896,26.7896,26.7697,26.7797,106000.0
2015-05-08 10:50:00,26.95,26.95,26.92,26.92,94000.0,26.7896,26.7896,26.7598,26.7598,94000.0
2015-05-08 10:55:00,26.94,26.95,26.92,26.95,128000.0,26.7797,26.7896,26.7598,26.7896,128000.0
2015-05-08 11:00:00,26.94,26.97,26.93,26.96,108000.0,26.7797,26.8095,26.7697,26.7995,108000.0
2015-05-08 11:05:00,26.95,26.97,26.93,26.97,156000.0,26.7896,26.8095,26.7697,26.8095,156000.0
2015-05-08 11:10:00,26.96,27.0,26.93,26.94,282000.0,26.7995,26.8393,26.7697,26.7797,282000.0
2015-05-08 11:15:00,26.96,27.0,26.94,26.98,446000.0,26.7995,26.8393,26.7797,26.8194,446000.0
2015-05-08 11:20:00,26.99,27.03,26.99,27.01,280000.0,26.8294,26.8691,26.8294,26.8492,280000.0
2015-05-08 11:25:00,27.0,27.0,26.95,26.98,136000.0,26.8393,26.8393,26.7896,26.8194,136000.0
2015-05-08 11:30:00,26.99,27.02,26.99,27.02,98000.0,26.8294,26.8592,26.8294,26.8592,98000.0
2015-05-08 11:35:00,27.03,27.04,27.02,27.03,148000.0,26.8691,26.8791,26.8592,26.8691,148000.0
2015-05-08 11:40:00,27.03,27.03,27.01,27.01,240000.0,26.8691,26.8691,26.8492,26.8492,240000.0
2015-05-08 11:45:00,27.02,27.04,26.99,27.03,298000.0,26.8592,26.8791,26.8294,26.8691,298000.0
2015-05-08 11:50:00,27.02,27.04,27.01,27.03,80000.0,26.8592,26.8791,26.8492,26.8691,80000.0
2015-05-08 11:55:00,27.02,27.02,26.99,27.02,180000.0,26.8592,26.8592,26.8294,26.8592,180000.0
2015-05-08 12:00:00,27.02,27.05,27.0,27.03,146000.0,26.8592,26.889,26.8393,26.8691,146000.0
2015-05-08 12:05:00,27.03,27.06,27.02,27.04,314000.0,26.8691,26.8989,26.8592,26.8791,314000.0
2015-05-08 12:10:00,27.03,27.04,27.01,27.02,76000.0,26.8691,26.8791,26.8492,26.8592,76000.0
2015-05-08 12:15:00,27.02,27.03,27.01,27.02,96000.0,26.8592,26.8691,26.8492,26.8592,96000.0
2015-05-08 12:20:00,27.02,27.03,27.0,27.0,148000.0,26.8592,26.8691,26.8393,26.8393,148000.0
2015-05-08 12:25:00,27.0,27.01,26.96,26.96,152000.0,26.8393,26.8492,26.7995,26.7995,152000.0
2015-05-08 12:30:00,26.97,26.98,26.93,26.93,502000.0,26.8095,26.8194,26.7697,26.7697,502000.0
2015-05-08 12:35:00,26.94,26.95,26.93,26.93,392000.0,26.7797,26.7896,26.7697,26.7697,392000.0
2015-05-08 12:40:00,26.94,26.97,26.93,26.96,188000.0,26.7797,26.8095,26.7697,26.7995,188000.0
2015-05-08 12:45:00,26.96,26.96,26.94,26.94,528000.0,26.7995,26.7995,26.7797,26.7797,528000.0
2015-05-08 12:50:00,26.95,26.96,26.94,26.94,96000.0,26.7896,26.7995,26.7797,26.7797,96000.0
2015-05-08 12:55:00,26.95,26.96,26.94,26.96,64000.0,26.7896,26.7995,26.7797,26.7995,64000.0
2015-05-08 13:00:00,26.95,26.98,26.95,26.98,128000.0,26.7896,26.8194,26.7896,26.8194,128000.0
2015-05-08 13:05:00,26.98,27.0,26.98,26.99,194000.0,26.8194,26.8393,26.8194,26.8294,194000.0
2015-05-08 13:10:00,26.99,27.03,26.99,26.99,176000.0,26.8294,26.8691,26.8294,26.8294,176000.0
2015-05-08 13:15:00,26.99,26.99,26.97,26.99,72000.0,26.8294,26.8294,26.8095,26.8294,72000.0
2015-05-08 13:20:00,26.99,27.0,26.99,26.99,40000.0,26.8294,26.8393,26.8294,26.8294,40000.0
2015-05-08 13:25:00,26.99,27.0,26.97,26.97,42000.0,26.8294,26.8393,26.8095,26.8095,42000.0
2015-05-08 13:30:00,26.98,26.99,26.96,26.97,90000.0,26.8194,26.8294,26.7995,26.8095,90000.0
2015-05-08 13:35:00,26.97,26.99,26.96,26.98,52000.0,26.8095,26.8294,26.7995,26.8194,52000.0
2015-05-08 13:40:00,26.97,26.99,26.97,26.99,62000.0,26.8095,26.8294,26.8095,26.8294,62000.0
2015-05-08 13:45:00,26.99,26.99,26.97,26.99,46000.0,26.8294,26.8294,26.8095,26.8294,46000.0
2015-05-08 13:50:00,26.99,27.0,26.97,26.99,70000.0,26.8294,26.8393,26.8095,26.8294,70000.0
2015-05-08 13:55:00,26.99,26.99,26.96,26.98,96000.0,26.8294,26.8294,26.7995,26.8194,96000.0
2015-05-08 14:00:00,26.97,26.99,26.96,26.99,126000.0,26.8095,26.8294,26.7995,26.8294,126000.0
2015-05-08 14:05:00,26.99,27.0,26.99,26.99,88000.0,26.8294,26.8393,26.8294,26.8294,88000.0
2015-05-08 14:10:00,27.0,27.0,26.98,26.98,128000.0,26.8393,26.8393,26.8194,26.8194,128000.0
2015-05-08 14:15:00,26.99,26.99,26.96,26.96,106000.0,26.8294,26.8294,26.7995,26.7995,106000.0
2015-05-08 14:20:00,26.96,26.97,26.94,26.95,154000.0,26.7995,26.8095,26.7797,26.7896,154000.0
2015-05-08 14:25:00,26.96,26.97,26.95,26.96,78000.0,26.7995,26.8095,26.7896,26.7995,78000.0
2015-05-08 14:30:00,26.95,26.96,26.93,26.94,82000.0,26.7896,26.7995,26.7697,26.7797,82000.0
2015-05-08 14:35:00,26.93,26.95,26.93,26.93,62000.0,26.7697,26.7896,26.7697,26.7697,62000.0
2015-05-08 14:40:00,26.94,26.97,26.93,26.96,146000.0,26.7797,26.8095,26.7697,26.7995,146000.0
2015-05-08 14:45:00,26.95,26.97,26.94,26.96,176000.0,26.7896,26.8095,26.7797,26.7995,176000.0
2015-05-08 14:50:00,26.95,26.97,26.94,26.96,100000.0,26.7896,26.8095,26.7797,26.7995,100000.0
2015-05-08 14:55:00,26.96,26.97,26.94,26.96,178000.0,26.7995,26.8095,26.7797,26.7995,178000.0
2015-05-08 15:00:00,26.95,26.96,26.94,26.95,80000.0,26.7896,26.7995,26.7797,26.7896,80000.0
2015-05-08 15:05:00,26.95,26.97,26.94,26.96,66000.0,26.7896,26.8095,26.7797,26.7995,66000.0
2015-05-08 15:10:00,26.97,26.97,26.95,26.97,58000.0,26.8095,26.8095,26.7896,26.8095,58000.0
2015-05-08 15:15:00,26.97,26.97,26.95,26.95,164000.0,26.8095,26.8095,26.7896,26.7896,164000.0
2015-05-08 15:20:00,26.95,26.96,26.95,26.96,140000.0,26.7896,26.7995,26.7896,26.7995,140000.0
2015-05-08 15:25:00,26.96,26.96,26.95,26.96,214000.0,26.7995,26.7995,26.7896,26.7995,214000.0
2015-05-08 15:30:00,26.96,26.98,26.96,26.98,154000.0,26.7995,26.8194,26.7995,26.8194,154000.0
2015-05-08 15:35:00,26.98,26.99,26.96,26.97,256000.0,26.8194,26.8294,26.7995,26.8095,256000.0
2015-05-08 15:40:00,26.97,26.98,26.95,26.96,266000.0,26.8095,26.8194,26.7896,26.7995,266000.0
2015-05-08 15:45:00,26.96,26.98,26.96,26.96,488000.0,26.7995,26.8194,26.7995,26.7995,488000.0
2015-05-08 15:50:00,26.97,26.97,26.93,26.95,676000.0,26.8095,26.8095,26.7697,26.7896,676000.0
2015-05-08 15:55:00,26.95,26.95,26.9,26.92,1012000.0,26.7896,26.7896,26.7399,26.7598,1012000.0
2015-05-11 09:30:00,26.92,27.03,26.79,27.01,954000.0,26.7598,26.8691,26.6306,26.8492,954000.0
2015-05-11 09:35:00,27.01,27.07,26.97,27.05,712000.0,26.8492,26.9089,26.8095,26.889,712000.0
2015-05-11 09:40:00,27.04,27.07,26.98,27.07,436000.0,26.8791,26.9089,26.8194,26.9089,436000.0
2015-05-11 09:45:00,27.05,27.1,27.01,27.01,182000.0,26.889,26.9387,26.8492,26.8492,182000.0
2015-05-11 09:50:00,27.01,27.04,26.95,26.97,198000.0,26.8492,26.8791,26.7896,26.8095,198000.0
2015-05-11 09:55:00,26.95,27.05,26.91,27.04,556000.0,26.7896,26.889,26.7498,26.8791,556000.0
2015-05-11 10:00:00,27.04,27.04,26.97,27.0,120000.0,26.8791,26.8791,26.8095,26.8393,120000.0
2015-05-11 10:05:00,26.99,27.01,26.96,26.98,128000.0,26.8294,26.8492,26.7995,26.8194,128000.0
2015-05-11 10:10:00,26.97,26.99,26.96,26.99,70000.0,26.8095,26.8294,26.7995,26.8294,70000.0
2015-05-11 10:15:00,27.0,27.01,26.93,26.93,130000.0,26.8393,26.8492,26.7697,26.7697,130000.0
2015-05-11 10:20:00,26.93,26.95,26.92,26.93,116000.0,26.7697,26.7896,26.7598,26.7697,116000.0
2015-05-11 10:25:00,26.93,26.93,26.85,26.85,318000.0,26.7697,26.7697,26.6902,26.6902,318000.0
2015-05-11 10:30:00,26.86,26.87,26.83,26.86,296000.0,26.7001,26.7101,26.6703,26.7001,296000.0
2015-05-11 10:35:00,26.85,26.85,26.81,26.83,250000.0,26.6902,26.6902,26.6504,26.6703,250000.0
2015-05-11 10:40:00,26.82,26.89,26.82,26.88,140000.0,26.6604,26.73,26.6604,26.72,140000.0
2015-05-11 10:45:00,26.88,26.88,26.84,26.88,144000.0,26.72,26.72,26.6803,26.72,144000.0
2015-05-11 10:50:00,26.88,26.92,26.88,26.89,180000.0,26.72,26.7598,26.72,26.73,180000.0
2015-05-11 10:55:00,26.89,26.91,26.86,26.87,148000.0,26.73,26.7498,26.7001,26.7101,148000.0
2015-05-11 11:00:00,26.87,26.87,26.83,26.83,104000.0,26.7101,26.7101,26.6703,26.6703,104000.0
2015-05-11 11:05:00,26.83,26.85,26.8,26.85,178000.0,26.6703,26.6902,26.6405,26.6902,178000.0
2015-05-11 11:10:00,26.86,26.89,26.85,26.86,80000.0,26.7001,26.73,26.6902,26.7001,80000.0
2015-05-11 11:15:00,26.86,26.88,26.86,26.88,28000.0,26.7001,26.72,26.7001,26.72,28000.0
2015-05-11 11:20:00,26.88,26.88,26.84,26.84,74000.0,26.72,26.72,26.6803,26.6803,74000.0
2015-05-11 11:25:00,26.84,26.86,26.82,26.83,74000.0,26.6803,26.7001,26.6604,26.6703,74000.0
2015-05-11 11:30:00,26.82,26.82,26.81,26.81,80000.0,26.6604,26.6604,26.6504,26.6504,80000.0
2015-05-11 11:35:00,26.81,26.81,26.78,26.8,120000.0,26.6504,26.6504,26.6206,26.6405,120000.0
2015-05-11 11:40:00,26.81,26.83,26.8,26.8,58000.0,26.6504,26.6703,26.6405,26.6405,58000.0
2015-05-11 11:45:00,26.81,26.87,26.81,26.87,104000.0,26.6504,26.7101,26.6504,26.7101,104000.0
2015-05-11 11:50:00,26.86,26.88,26.85,26.88,78000.0,26.7001,26.72,26.6902,26.72,78000.0
2015-05-11 11:55:00,26.86,26.89,26.86,26.89,124000.0,26.7001,26.73,26.7001,26.73,124000.0
2015-05-11 12:00:00,26.89,26.89,26.82,26.83,102000.0,26.73,26.73,26.6604,26.6703,102000.0
2015-05-11 12:05:00,26.84,26.85,26.8,26.81,50000.0,26.6803,26.6902,26.6405,26.6504,50000.0
2015-05-11 12:10:00,26.8,26.84,26.8,26.81,68000.0,26.6405,26.6803,26.6405,26.6504,68000.0
2015-05-11 12:15:00,26.81,26.84,26.81,26.84,32000.0,26.6504,26.6803,26.6504,26.6803,32000.0
2015-05-11 12:20:00,26.83,26.83,26.8,26.82,120000.0,26.6703,26.6703,26.6405,26.6604,120000.0
2015-05-11 12:25:00,26.83,26.84,26.83,26.84,16000.0,26.6703,26.6803,26.6703,26.6803,16000.0
2015-05-11 12:30:00,26.85,26.87,26.85,26.86,50000.0,26.6902,26.7101,26.6902,26.7001,50000.0
2015-05-11 12:35:00,26.86,26.89,26.86,26.87,94000.0,26.7001,26.73,26.7001,26.7101,94000.0
2015-05-11 12:40:00,26.87,26.88,26.84,26.85,66000.0,26.7101,26.72,26.6803,26.6902,66000.0
2015-05-11 12:45:00,26.83,26.85,26.83,26.85,50000.0,26.6703,26.6902,26.6703,26.6902,50000.0
2015-05-11 12:50:00,26.85,26.87,26.85,26.85,78000.0,26.6902,26.7101,26.6902,26.6902,78000.0
2015-05-11 12:55:00,26.86,26.87,26.85,26.85,110000.0,26.7001,26.7101,26.6902,26.6902,110000.0
2015-05-11 13:00:00,26.85,26.87,26.84,26.87,60000.0,26.6902,26.7101,26.6803,26.7101,60000.0
2015-05-11 13:05:00,26.86,26.86,26.84,26.86,50000.0,26.7001,26.7001,26.6803,26.7001,50000.0
2015-05-11 13:10:00,26.86,26.89,26.86,26.88,68000.0,26.7001,26.73,26.7001,26.72,68000.0
2015-05-11 13:15:00,26.87,26.89,26.87,26.89,40000.0,26.7101,26.73,26.7101,26.73,40000.0
2015-05-11 13:20:00,26.89,26.9,26.88,26.89,58000.0,26.73,26.7399,26.72,26.73,58000.0
2015-05-11 13:25:00,26.89,26.9,26.86,26.87,96000.0,26.73,26.7399,26.7001,26.7101,96000.0
2015-05-11 13:30:00,26.88,26.88,26.86,26.87,56000.0,26.72,26.72,26.7001,26.7101,56000.0
2015-05-11 13:35:00,26.86,26.87,26.85,26.86,72000.0,26.7001,26.7101,26.6902,26.7001,72000.0
2015-05-11 13:40:00,26.87,26.87,26.84,26.85,74000.0,26.7101,26.7101,26.6803,26.6902,74000.0
2015-05-11 13:45:00,26.85,26.86,26.84,26.84,88000.0,26.6902,26.7001,26.6803,26.6803,88000.0
2015-05-11 13:50:00,26.84,26.86,26.84,26.86,56000.0,26.6803,26.7001,26.6803,26.7001,56000.0
2015-05-11 13:55:00,26.85,26.86,26.84,26.84,44000.0,26.6902,26.7001,26.6803,26.6803,44000.0
2015-05-11 14:00:00,26.84,26.86,26.84,26.86,60000.0,26.6803,26.7001,26.6803,26.7001,60000.0
2015-05-11 14:05:00,26.87,26.87,26.84,26.84,24000.0,26.7101,26.7101,26.6803,26.6803,24000.0
2015-05-11 14:10:00,26.84,26.86,26.83,26.85,64000.0,26.6803,26.7001,26.6703,26.6902,64000.0
2015-05-11 14:15:00,26.84,26.85,26.81,26.81,130000.0,26.6803,26.6902,26.6504,26.6504,130000.0
2015-05-11 14:20:00,26.84,26.84,26.81,26.81,56000.0,26.6803,26.6803,26.6504,26.6504,56000.0
2015-05-11 14:25:00,26.83,26.86,26.81,26.85,98000.0,26.6703,26.7001,26.6504,26.6902,98000.0
2015-05-11 14:30:00,26.85,26.86,26.85,26.85,46000.0,26.6902,26.7001,26.6902,26.6902,46000.0
2015-05-11 14:35:00,26.85,26.86,26.83,26.83,136000.0,26.6902,26.7001,26.6703,26.6703,136000.0
2015-05-11 14:40:00,26.83,26.86,26.83,26.86,74000.0,26.6703,26.7001,26.6703,26.7001,74000.0
2015-05-11 14:45:00,26.85,26.87,26.85,26.86,50000.0,26.6902,26.7101,26.6902,26.7001,50000.0
2015-05-11 14:50:00,26.87,26.87,26.83,26.83,82000.0,26.7101,26.7101,26.6703,26.6703,82000.0
2015-05-11 14:55:00,26.83,26.84,26.82,26.83,106000.0,26.6703,26.6803,26.6604,26.6703,106000.0
2015-05-11 15:00:00,26.83,26.83,26.78,26.8,150000.0,26.6703,26.6703,26.6206,26.6405,150000.0
2015-05-11 15:05:00,26.81,26.83,26.81,26.83,68000.0,26.6504,26.6703,26.6504,26.6703,68000.0
2015-05-11 15:10:00,26.82,26.84,26.81,26.81,80000.0,26.6604,26.6803,26.6504,26.6504,80000.0
2015-05-11 15:15:00,26.83,26.84,26.81,26.83,64000.0,26.6703,26.6803,26.6504,26.6703,64000.0
2015-05-11 15:20:00,26.83,26.86,26.82,26.83,50000.0,26.6703,26.7001,26.6604,26.6703,50000.0
2015-05-11 15:25:00,26.83,26.85,26.81,26.82,98000.0,26.6703,26.6902,26.6504,26.6604,98000.0
2015-05-11 15:30:00,26.82,26.84,26.82,26.83,90000.0,26.6604,26.6803,26.6604,26.6703,90000.0
2015-05-11 15:35:00,26.83,26.83,26.81,26.81,84000.0,26.6703,26.6703,26.6504,26.6504,84000.0
2015-05-11 15:40:00,26.82,26.85,26.82,26.85,158000.0,26.6604,26.6902,26.6604,26.6902,158000.0
2015-05-11 15:45:00,26.85,26.85,26.8,26.82,614000.0,26.6902,26.6902,26.6405,26.6604,614000.0
2015-05-11 15:50:00,26.81,26.82,26.79,26.81,546000.0,26.6504,26.6604,26.6306,26.6504,546000.0
2015-05-11 15:55:00,26.82,26.82,26.77,26.77,650000.0,26.6604,26.6604,26.6107,26.6107,650000.0
2015-05-12 09:30:00,26.58,26.66,26.48,26.5,1042000.0,26.4218,26.5013,26.3224,26.3423,1042000.0
2015-05-12 09:35:00,26.5,26.58,26.42,26.45,972000.0,26.3423,26.4218,26.2628,26.2926,972000.0
2015-05-12 09:40:00,26.45,26.54,26.38,26.41,878000.0,26.2926,26.382,26.223,26.2528,878000.0
2015-05-12 09:45:00,26.39,26.42,26.35,26.39,792000.0,26.2329,26.2628,26.1932,26.2329,792000.0
2015-05-12 09:50:00,26.39,26.48,26.37,26.44,860000.0,26.2329,26.3224,26.2131,26.2826,860000.0
2015-05-12 09:55:00,26.43,26.49,26.4,26.42,716000.0,26.2727,26.3323,26.2429,26.2628,716000.0
2015-05-12 10:00:00,26.4,26.4,26.35,26.39,442000.0,26.2429,26.2429,26.1932,26.2329,442000.0
2015-05-12 10:05:00,26.4,26.42,26.35,26.4,644000.0,26.2429,26.2628,26.1932,26.2429,644000.0
2015-05-12 10:10:00,26.39,26.4,26.34,26.36,312000.0,26.2329,26.2429,26.1832,26.2031,312000.0
2015-05-12 10:15:00,26.36,26.38,26.3,26.3,528000.0,26.2031,26.223,26.1435,26.1435,528000.0
2015-05-12 10:20:00,26.3,26.32,26.26,26.28,434000.0,26.1435,26.1634,26.1037,26.1236,434000.0
2015-05-12 10:25:00,26.28,26.33,26.28,26.3,578000.0,26.1236,26.1733,26.1236,26.1435,578000.0
2015-05-12 10:30:00,26.31,26.33,26.28,26.33,420000.0,26.1534,26.1733,26.1236,26.1733,420000.0
2015-05-12 10:35:00,26.33,26.44,26.33,26.42,554000.0,26.1733,26.2826,26.1733,26.2628,554000.0
2015-05-12 10:40:00,26.43,26.44,26.4,26.42,292000.0,26.2727,26.2826,26.2429,26.2628,292000.0
2015-05-12 10:45:00,26.42,26.46,26.42,26.42,314000.0,26.2628,26.3025,26.2628,26.2628,314000.0
2015-05-12 10:50:00,26.43,26.44,26.39,26.44,196000.0,26.2727,26.2826,26.2329,26.2826,196000.0
2015-05-12 10:55:00,26.44,26.45,26.41,26.43,328000.0,26.2826,26.2926,26.2528,26.2727,328000.0
2015-05-12 11:00:00,26.42,26.49,26.42,26.48,260000.0,26.2628,26.3323,26.2628,26.3224,260000.0
2015-05-12 11:05:00,26.47,26.51,26.46,26.49,528000.0,26.3125,26.3522,26.3025,26.3323,528000.0
2015-05-12 11:10:00,26.5,26.5,26.47,26.48,222000.0,26.3423,26.3423,26.3125,26.3224,222000.0
2015-05-12 11:15:00,26.49,26.5,26.45,26.47,200000.0,26.3323,26.3423,26.2926,26.3125,200000.0
2015-05-12 11:20:00,26.48,26.52,26.47,26.5,204000.0,26.3224,26.3622,26.3125,26.3423,204000.0
2015-05-12 11:25:00,26.51,26.51,26.49,26.5,136000.0,26.3522,26.3522,26.3323,26.3423,136000.0
2015-05-12 11:30:00,26.5,26.52,26.49,26.52,164000.0,26.3423,26.3622,26.3323,26.3622,164000.0
2015-05-12 11:35:00,26.5,26.51,26.47,26.48,142000.0,26.3423,26.3522,26.3125,26.3224,142000.0
2015-05-12 11:40:00,26.49,26.51,26.47,26.49,126000.0,26.3323,26.3522,26.3125,26.3323,126000.0
2015-05-12 11:45:00,26.52,26.54,26.52,26.52,136000.0,26.3622,26.382,26.3622,26.3622,136000.0
2015-05-12 11:50:00,26.52,26.53,26.5,26.51,218000.0,26.3622,26.3721,26.3423,26.3522,218000.0
2015-05-12 11:55:00,26.53,26.53,26.5,26.5,106000.0,26.3721,26.3721,26.3423,26.3423,106000.0
2015-05-12 12:00:00,26.5,26.5,26.45,26.46,168000.0,26.3423,26.3423,26.2926,26.3025,168000.0
2015-05-12 12:05:00,26.46,26.46,26.41,26.41,116000.0,26.3025,26.3025,26.2528,26.2528,116000.0
2015-05-12 12:10:00,26.41,26.45,26.4,26.44,268000.0,26.2528,26.2926,26.2429,26.2826,268000.0
2015-05-12 12:15:00,26.45,26.45,26.42,26.45,44000.0,26.2926,26.2926,26.2628,26.2926,44000.0
2015-05-12 12:20:00,26.44,26.45,26.42,26.44,110000.0,26.2826,26.2926,26.2628,26.2826,110000.0
2015-05-12 12:25:00,26.45,26.46,26.42,26.43,204000.0,26.2926,26.3025,26.2628,26.2727,204000.0
2015-05-12 12:30:00,26.43,26.44,26.41,26.42,320000.0,26.2727,26.2826,26.2528,26.2628,320000.0
2015-05-12 12:35:00,26.43,26.46,26.43,26.44,358000.0,26.2727,26.3025,26.2727,26.2826,358000.0
2015-05-12 12:40:00,26.46,26.46,26.44,26.44,184000.0,26.3025,26.3025,26.2826,26.2826,184000.0
2015-05-12 12:45:00,26.44,26.44,26.43,26.44,64000.0,26.2826,26.2826,26.2727,26.2826,64000.0
2015-05-12 12:50:00,26.44,26.46,26.42,26.43,348000.0,26.2826,26.3025,26.2628,26.2727,348000.0
2015-05-12 12:55:00,26.43,26.43,26.4,26.4,236000.0,26.2727,26.2727,26.2429,26.2429,236000.0
2015-05-12 13:00:00,26.41,26.41,26.35,26.35,386000.0,26.2528,26.2528,26.1932,26.1932,386000.0
2015-05-12 13:05:00,26.35,26.39,26.34,26.38,242000.0,26.1932,26.2329,26.1832,26.223,242000.0
2015-05-12 13:10:00,26.39,26.44,26.39,26.44,194000.0,26.2329,26.2826,26.2329,26.2826,194000.0
2015-05-12 13:15:00,26.44,26.45,26.4,26.4,210000.0,26.2826,26.2926,26.2429,26.2429,210000.0
2015-05-12 13:20:00,26.41,26.44,26.41,26.44,162000.0,26.2528,26.2826,26.2528,26.2826,162000.0
2015-05-12 13:25:00,26.44,26.45,26.41,26.42,232000.0,26.2826,26.2926,26.2528,26.2628,232000.0
2015-05-12 13:30:00,26.41,26.41,26.38,26.39,64000.0,26.2528,26.2528,26.223,26.2329,64000.0
2015-05-12 13:35:00,26.39,26.43,26.38,26.43,168000.0,26.2329,26.2727,26.223,26.2727,168000.0
2015-05-12 13:40:00,26.43,26.44,26.4,26.42,158000.0,26.2727,26.2826,26.2429,26.2628,158000.0
2015-05-12 13:45:00,26.43,26.44,26.41,26.41,96000.0,26.2727,26.2826,26.2528,26.2528,96000.0
2015-05-12 13:50:00,26.43,26.43,26.39,26.4,90000.0,26.2727,26.2727,26.2329,26.2429,90000.0
2015-05-12 13:55:00,26.41,26.44,26.41,26.44,156000.0,26.2528,26.2826,26.2528,26.2826,156000.0
2015-05-12 14:00:00,26.44,26.44,26.41,26.43,166000.0,26.2826,26.2826,26.2528,26.2727,166000.0
2015-05-12 14:05:00,26.43,26.44,26.42,26.42,212000.0,26.2727,26.2826,26.2628,26.2628,212000.0
2015-05-12 14:10:00,26.43,26.43,26.38,26.41,206000.0,26.2727,26.2727,26.223,26.2528,206000.0
2015-05-12 14:15:00,26.41,26.42,26.39,26.41,186000.0,26.2528,26.2628,26.2329,26.2528,186000.0
2015-05-12 14:20:00,26.41,26.45,26.41,26.44,140000.0,26.2528,26.2926,26.2528,26.2826,140000.0
2015-05-12 14:25:00,26.44,26.47,26.44,26.47,110000.0,26.2826,26.3125,26.2826,26.3125,110000.0
2015-05-12 14:30:00,26.47,26.5,26.47,26.48,156000.0,26.3125,26.3423,26.3125,26.3224,156000.0
2015-05-12 14:35:00,26.49,26.51,26.49,26.51,168000.0,26.3323,26.3522,26.3323,26.3522,168000.0
2015-05-12 14:40:00,26.51,26.51,26.46,26.48,194000.0,26.3522,26.3522,26.3025,26.3224,194000.0
2015-05-12 14:45:00,26.49,26.51,26.48,26.49,210000.0,26.3323,26.3522,26.3224,26.3323,210000.0
2015-05-12 14:50:00,26.49,26.5,26.46,26.46,238000.0,26.3323,26.3423,26.3025,26.3025,238000.0
2015-05-12 14:55:00,26.46,26.46,26.42,26.44,290000.0,26.3025,26.3025,26.2628,26.2826,290000.0
2015-05-12 15:00:00,26.42,26.45,26.42,26.45,184000.0,26.2628,26.2926,26.2628,26.2926,184000.0
2015-05-12 15:05:00,26.45,26.48,26.44,26.47,276000.0,26.2926,26.3224,26.2826,26.3125,276000.0
2015-05-12 15:10:00,26.47,26.49,26.45,26.48,364000.0,26.3125,26.3323,26.2926,26.3224,364000.0
2015-05-12 15:15:00,26.47,26.49,26.45,26.45,404000.0,26.3125,26.3323,26.2926,26.2926,404000.0
2015-05-12 15:20:00,26.48,26.5,26.47,26.48,212000.0,26.3224,26.3423,26.3125,26.3224,212000.0
2015-05-12 15:25:00,26.49,26.5,26.47,26.49,256000.0,26.3323,26.3423,26.3125,26.3323,256000.0
2015-05-12 15:30:00,26.5,26.51,26.46,26.46,284000.0,26.3423,26.3522,26.3025,26.3025,284000.0
2015-05-12 15:35:00,26.46,26.48,26.45,26.48,228000.0,26.3025,26.3224,26.2926,26.3224,228000.0
2015-05-12 15:40:00,26.47,26.48,26.45,26.46,210000.0,26.3125,26.3224,26.2926,26.3025,210000.0
2015-05-12 15:45:00,26.45,26.48,26.45,26.47,266000.0,26.2926,26.3224,26.2926,26.3125,266000.0
2015-05-12 15:50:00,26.46,26.49,26.45,26.49,492000.0,26.3025,26.3323,26.2926,26.3323,492000.0
2015-05-12 15:55:00,26.49,26.49,26.45,26.45,826000.0,26.3323,26.3323,26.2926,26.2926,826000.0
2015-05-13 09:30:00,26.53,26.7,26.53,26.69,1932000.0,26.3721,26.5411,26.3721,26.5311,1932000.0
2015-05-13 09:35:00,26.69,26.72,26.63,26.65,642000.0,26.5311,26.561,26.4715,26.4914,642000.0
2015-05-13 09:40:00,26.65,26.7,26.65,26.7,638000.0,26.4914,26.5411,26.4914,26.5411,638000.0
2015-05-13 09:45:00,26.7,26.71,26.65,26.68,698000.0,26.5411,26.551,26.4914,26.5212,698000.0
2015-05-13 09:50:00,26.68,26.69,26.63,26.63,586000.0,26.5212,26.5311,26.4715,26.4715,586000.0
2015-05-13 09:55:00,26.63,26.66,26.57,26.61,466000.0,26.4715,26.5013,26.4119,26.4516,466000.0
2015-05-13 10:00:00,26.61,26.66,26.59,26.65,308000.0,26.4516,26.5013,26.4317,26.4914,308000.0
2015-05-13 10:05:00,26.65,26.65,26.61,26.63,152000.0,26.4914,26.4914,26.4516,26.4715,152000.0
2015-05-13 10:10:00,26.64,26.65,26.61,26.63,426000.0,26.4814,26.4914,26.4516,26.4715,426000.0
2015-05-13 10:15:00,26.63,26.65,26.62,26.62,292000.0,26.4715,26.4914,26.4616,26.4616,292000.0
2015-05-13 10:20:00,26.62,26.67,26.62,26.67,346000.0,26.4616,26.5113,26.4616,26.5113,346000.0
2015-05-13 10:25:00,26.66,26.7,26.66,26.67,374000.0,26.5013,26.5411,26.5013,26.5113,374000.0
2015-05-13 10:30:00,26.68,26.68,26.61,26.61,276000.0,26.5212,26.5212,26.4516,26.4516,276000.0
2015-05-13 10:35:00,26.62,26.65,26.61,26.62,278000.0,26.4616,26.4914,26.4516,26.4616,278000.0
2015-05-13 10:40:00,26.61,26.62,26.59,26.6,78000.0,26.4516,26.4616,26.4317,26.4417,78000.0
2015-05-13 10:45:00,26.59,26.62,26.57,26.62,198000.0,26.4317,26.4616,26.4119,26.4616,198000.0
2015-05-13 10:50:00,26.61,26.63,26.6,26.63,88000.0,26.4516,26.4715,26.4417,26.4715,88000.0
2015-05-13 10:55:00,26.62,26.62,26.57,26.57,74000.0,26.4616,26.4616,26.4119,26.4119,74000.0
2015-05-13 11:00:00,26.56,26.57,26.53,26.54,340000.0,26.4019,26.4119,26.3721,26.382,340000.0
2015-05-13 11:05:00,26.56,26.58,26.55,26.56,162000.0,26.4019,26.4218,26.392,26.4019,162000.0
2015-05-13 11:10:00,26.56,26.58,26.55,26.57,108000.0,26.4019,26.4218,26.392,26.4119,108000.0
2015-05-13 11:15:00,26.57,26.61,26.56,26.6,132000.0,26.4119,26.4516,26.4019,26.4417,132000.0
2015-05-13 11:20:00,26.59,26.6,26.54,26.56,140000.0,26.4317,26.4417,26.382,26.4019,140000.0
2015-05-13 11:25:00,26.56,26.56,26.53,26.54,130000.0,26.4019,26.4019,26.3721,26.382,130000.0
2015-05-13 11:30:00,26.53,26.59,26.51,26.59,232000.0,26.3721,26.4317,26.3522,26.4317,232000.0
2015-05-13 11:35:00,26.6,26.6,26.54,26.55,436000.0,26.4417,26.4417,26.382,26.392,436000.0
2015-05-13 11:40:00,26.57,26.59,26.57,26.59,86000.0,26.4119,26.4317,26.4119,26.4317,86000.0
2015-05-13 11:45:00,26.58,26.59,26.55,26.57,612000.0,26.4218,26.4317,26.392,26.4119,612000.0
2015-05-13 11:50:00,26.57,26.57,26.54,26.55,144000.0,26.4119,26.4119,26.382,26.392,144000.0
2015-05-13 11:55:00,26.54,26.57,26.54,26.54,300000.0,26.382,26.4119,26.382,26.382,300000.0
2015-05-13 12:00:00,26.55,26.57,26.55,26.57,104000.0,26.392,26.4119,26.392,26.4119,104000.0
2015-05-13 12:05:00,26.56,26.58,26.54,26.56,126000.0,26.4019,26.4218,26.382,26.4019,126000.0
2015-05-13 12:10:00,26.55,26.55,26.53,26.54,162000.0,26.392,26.392,26.3721,26.382,162000.0
2015-05-13 12:15:00,26.53,26.56,26.53,26.56,210000.0,26.3721,26.4019,26.3721,26.4019,210000.0
2015-05-13 12:20:00,26.56,26.56,26.5,26.51,294000.0,26.4019,26.4019,26.3423,26.3522,294000.0
2015-05-13 12:25:00,26.51,26.51,26.49,26.5,148000.0,26.3522,26.3522,26.3323,26.3423,148000.0
2015-05-13 12:30:00,26.5,26.52,26.5,26.52,58000.0,26.3423,26.3622,26.3423,26.3622,58000.0
2015-05-13 12:35:00,26.52,26.56,26.52,26.56,130000.0,26.3622,26.4019,26.3622,26.4019,130000.0
2015-05-13 12:40:00,26.55,26.56,26.53,26.55,100000.0,26.392,26.4019,26.3721,26.392,100000.0
2015-05-13 12:45:00,26.55,26.57,26.54,26.54,236000.0,26.392,26.4119,26.382,26.382,236000.0
2015-05-13 12:50:00,26.55,26.56,26.54,26.55,260000.0,26.392,26.4019,26.382,26.392,260000.0
2015-05-13 12:55:00,26.56,26.56,26.53,26.54,86000.0,26.4019,26.4019,26.3721,26.382,86000.0
2015-05-13 13:00:00,26.54,26.59,26.54,26.59,110000.0,26.382,26.4317,26.382,26.4317,110000.0
2015-05-13 13:05:00,26.59,26.59,26.58,26.58,100000.0,26.4317,26.4317,26.4218,26.4218,100000.0
2015-05-13 13:10:00,26.58,26.58,26.54,26.58,166000.0,26.4218,26.4218,26.382,26.4218,166000.0
2015-05-13 13:15:00,26.58,26.58,26.55,26.57,94000.0,26.4218,26.4218,26.392,26.4119,94000.0
2015-05-13 13:20:00,26.57,26.57,26.54,26.56,90000.0,26.4119,26.4119,26.382,26.4019,90000.0
2015-05-13 13:25:00,26.56,26.57,26.55,26.55,62000.0,26.4019,26.4119,26.392,26.392,62000.0
2015-05-13 13:30:00,26.55,26.57,26.55,26.56,64000.0,26.392,26.4119,26.392,26.4019,64000.0
2015-05-13 13:35:00,26.55,26.56,26.53,26.53,74000.0,26.392,26.4019,26.3721,26.3721,74000.0
2015-05-13 13:40:00,26.53,26.56,26.53,26.56,108000.0,26.3721,26.4019,26.3721,26.4019,108000.0
2015-05-13 13:45:00,26.55,26.55,26.54,26.54,58000.0,26.392,26.392,26.382,26.382,58000.0
2015-05-13 13:50:00,26.53,26.54,26.52,26.52,50000.0,26.3721,26.382,26.3622,26.3622,50000.0
2015-05-13 13:55:00,26.52,26.54,26.51,26.53,92000.0,26.3622,26.382,26.3522,26.3721,92000.0
2015-05-13 14:00:00,26.52,26.54,26.52,26.53,56000.0,26.3622,26.382,26.3622,26.3721,56000.0
2015-05-13 14:05:00,26.53,26.53,26.49,26.51,120000.0,26.3721,26.3721,26.3323,26.3522,120000.0
2015-05-13 14:10:00,26.51,26.51,26.48,26.49,132000.0,26.3522,26.3522,26.3224,26.3323,132000.0
2015-05-13 14:15:00,26.5,26.5,26.45,26.48,180000.0,26.3423,26.3423,26.2926,26.3224,180000.0
2015-05-13 14:20:00,26.47,26.48,26.45,26.45,138000.0,26.3125,26.3224,26.2926,26.2926,138000.0
2015-05-13 14:25:00,26.44,26.49,26.44,26.48,52000.0,26.2826,26.3323,26.2826,26.3224,52000.0
2015-05-13 14:30:00,26.47,26.47,26.44,26.46,60000.0,26.3125,26.3125,26.2826,26.3025,60000.0
2015-05-13 14:35:00,26.47,26.49,26.46,26.49,44000.0,26.3125,26.3323,26.3025,26.3323,44000.0
2015-05-13 14:40:00,26.49,26.49,26.47,26.48,80000.0,26.3323,26.3323,26.3125,26.3224,80000.0
2015-05-13 14:45:00,26.48,26.51,26.48,26.49,412000.0,26.3224,26.3522,26.3224,26.3323,412000.0
2015-05-13 14:50:00,26.49,26.51,26.48,26.48,126000.0,26.3323,26.3522,26.3224,26.3224,126000.0
2015-05-13 14:55:00,26.48,26.51,26.48,26.5,60000.0,26.3224,26.3522,26.3224,26.3423,60000.0
2015-05-13 15:00:00,26.51,26.52,26.49,26.5,110000.0,26.3522,26.3622,26.3323,26.3423,110000.0
2015-05-13 15:05:00,26.52,26.52,26.5,26.5,32000.0,26.3622,26.3622,26.3423,26.3423,32000.0
2015-05-13 15:10:00,26.5,26.51,26.46,26.46,116000.0,26.3423,26.3522,26.3025,26.3025,116000.0
2015-05-13 15:15:00,26.46,26.5,26.46,26.49,154000.0,26.3025,26.3423,26.3025,26.3323,154000.0
2015-05-13 15:20:00,26.49,26.5,26.46,26.5,240000.0,26.3323,26.3423,26.3025,26.3423,240000.0
2015-05-13 15:25:00,26.5,26.5,26.46,26.46,58000.0,26.3423,26.3423,26.3025,26.3025,58000.0
2015-05-13 15:30:00,26.47,26.47,26.45,26.46,162000.0,26.3125,26.3125,26.2926,26.3025,162000.0
2015-05-13 15:35:00,26.45,26.46,26.43,26.44,134000.0,26.2926,26.3025,26.2727,26.2826,134000.0
2015-05-13 15:40:00,26.44,26.48,26.43,26.47,192000.0,26.2826,26.3224,26.2727,26.3125,192000.0
2015-05-13 15:45:00,26.48,26.49,26.47,26.49,148000.0,26.3224,26.3323,26.3125,26.3323,148000.0
2015-05-13 15:50:00,26.49,26.5,26.47,26.5,334000.0,26.3323,26.3423,26.3125,26.3423,334000.0
2015-05-13 15:55:00,26.51,26.52,26.47,26.49,496000.0,26.3522,26.3622,26.3125,26.3323,496000.0
2015-05-14 09:30:00,26.69,26.75,26.66,26.66,540000.0,26.5311,26.5908,26.5013,26.5013,540000.0
2015-05-14 09:35:00,26.66,26.71,26.66,26.69,236000.0,26.5013,26.551,26.5013,26.5311,236000.0
2015-05-14 09:40:00,26.69,26.7,26.62,26.65,236000.0,26.5311,26.5411,26.4616,26.4914,236000.0
2015-05-14 09:45:00,26.65,26.7,26.62,26.65,324000.0,26.4914,26.5411,26.4616,26.4914,324000.0
2015-05-14 09:50:00,26.65,26.7,26.62,26.67,340000.0,26.4914,26.5411,26.4616,26.5113,340000.0
2015-05-14 09:55:00,26.67,26.67,26.63,26.64,88000.0,26.5113,26.5113,26.4715,26.4814,88000.0
2015-05-14 10:00:00,26.63,26.69,26.63,26.65,198000.0,26.4715,26.5311,26.4715,26.4914,198000.0
2015-05-14 10:05:00,26.65,26.69,26.65,26.69,184000.0,26.4914,26.5311,26.4914,26.5311,184000.0
2015-05-14 10:10:00,26.69,26.74,26.68,26.74,210000.0,26.5311,26.5809,26.5212,26.5809,210000.0
2015-05-14 10:15:00,26.74,26.76,26.73,26.73,340000.0,26.5809,26.6007,26.5709,26.5709,340000.0
2015-05-14 10:20:00,26.73,26.76,26.73,26.74,232000.0,26.5709,26.6007,26.5709,26.5809,232000.0
2015-05-14 10:25:00,26.74,26.75,26.73,26.74,146000.0,26.5809,26.5908,26.5709,26.5809,146000.0
2015-05-14 10:30:00,26.74,26.74,26.72,26.72,270000.0,26.5809,26.5809,26.561,26.561,270000.0
2015-05-14 10:35:00,26.73,26.73,26.7,26.72,552000.0,26.5709,26.5709,26.5411,26.561,552000.0
2015-05-14 10:40:00,26.71,26.74,26.7,26.74,122000.0,26.551,26.5809,26.5411,26.5809,122000.0
2015-05-14 10:45:00,26.74,26.74,26.71,26.72,202000.0,26.5809,26.5809,26.551,26.561,202000.0
2015-05-14 10:50:00,26.72,26.74,26.71,26.72,126000.0,26.561,26.5809,26.551,26.561,126000.0
2015-05-14 10:55:00,26.72,26.75,26.72,26.75,296000.0,26.561,26.5908,26.561,26.5908,296000.0
2015-05-14 11:00:00,26.75,26.8,26.75,26.78,264000.0,26.5908,26.6405,26.5908,26.6206,264000.0
2015-05-14 11:05:00,26.79,26.79,26.75,26.75,74000.0,26.6306,26.6306,26.5908,26.5908,74000.0
2015-05-14 11:10:00,26.75,26.76,26.74,26.76,80000.0,26.5908,26.6007,26.5809,26.6007,80000.0
2015-05-14 11:15:00,26.75,26.78,26.74,26.76,96000.0,26.5908,26.6206,26.5809,26.6007,96000.0
2015-05-14 11:20:00,26.78,26.78,26.76,26.78,40000.0,26.6206,26.6206,26.6007,26.6206,40000.0
2015-05-14 11:25:00,26.78,26.8,26.78,26.79,186000.0,26.6206,26.6405,26.6206,26.6306,186000.0
2015-05-14 11:30:00,26.79,26.82,26.78,26.82,190000.0,26.6306,26.6604,26.6206,26.6604,190000.0
2015-05-14 11:35:00,26.82,26.82,26.79,26.79,150000.0,26.6604,26.6604,26.6306,26.6306,150000.0
2015-05-14 11:40:00,26.78,26.8,26.77,26.79,148000.0,26.6206,26.6405,26.6107,26.6306,148000.0
2015-05-14 11:45:00,26.79,26.8,26.78,26.8,88000.0,26.6306,26.6405,26.6206,26.6405,88000.0
2015-05-14 11:50:00,26.81,26.81,26.78,26.79,78000.0,26.6504,26.6504,26.6206,26.6306,78000.0
2015-05-14 11:55:00,26.79,26.8,26.78,26.78,120000.0,26.6306,26.6405,26.6206,26.6206,120000.0
2015-05-14 12:00:00,26.79,26.8,26.78,26.78,34000.0,26.6306,26.6405,26.6206,26.6206,34000.0
2015-05-14 12:05:00,26.78,26.8,26.78,26.79,58000.0,26.6206,26.6405,26.6206,26.6306,58000.0
2015-05-14 12:10:00,26.79,26.79,26.78,26.78,112000.0,26.6306,26.6306,26.6206,26.6206,112000.0
2015-05-14 12:15:00,26.78,26.84,26.78,26.84,296000.0,26.6206,26.6803,26.6206,26.6803,296000.0
2015-05-14 12:20:00,26.84,26.85,26.81,26.83,122000.0,26.6803,26.6902,26.6504,26.6703,122000.0
2015-05-14 12:25:00,26.83,26.85,26.72,26.76,728000.0,26.6703,26.6902,26.561,26.6007,728000.0
2015-05-14 12:30:00,26.76,26.77,26.62,26.65,1278000.0,26.6007,26.6107,26.4616,26.4914,1278000.0
2015-05-14 12:35:00,26.64,26.75,26.64,26.73,304000.0,26.4814,26.5908,26.4814,26.5709,304000.0
2015-05-14 12:40:00,26.73,26.73,26.68,26.71,136000.0,26.5709,26.5709,26.5212,26.551,136000.0
2015-05-14 12:45:00,26.7,26.74,26.7,26.74,88000.0,26.5411,26.5809,26.5411,26.5809,88000.0
2015-05-14 12:50:00,26.75,26.77,26.75,26.76,148000.0,26.5908,26.6107,26.5908,26.6007,148000.0
2015-05-14 12:55:00,26.76,26.79,26.73,26.79,170000.0,26.6007,26.6306,26.5709,26.6306,170000.0
2015-05-14 13:00:00,26.78,26.82,26.78,26.81,152000.0,26.6206,26.6604,26.6206,26.6504,152000.0
2015-05-14 13:05:00,26.81,26.81,26.78,26.8,60000.0,26.6504,26.6504,26.6206,26.6405,60000.0
2015-05-14 13:10:00,26.8,26.81,26.8,26.81,40000.0,26.6405,26.6504,26.6405,26.6504,40000.0
2015-05-14 13:15:00,26.8,26.81,26.8,26.8,56000.0,26.6405,26.6504,26.6405,26.6405,56000.0
2015-05-14 13:20:00,26.8,26.83,26.8,26.83,64000.0,26.6405,26.6703,26.6405,26.6703,64000.0
2015-05-14 13:25:00,26.83,26.84,26.81,26.83,88000.0,26.6703,26.6803,26.6504,26.6703,88000.0
2015-05-14 13:30:00,26.82,26.84,26.81,26.82,132000.0,26.6604,26.6803,26.6504,26.6604,132000.0
2015-05-14 13:35:00,26.82,26.84,26.81,26.83,138000.0,26.6604,26.6803,26.6504,26.6703,138000.0
2015-05-14 13:40:00,26.83,26.84,26.81,26.81,124000.0,26.6703,26.6803,26.6504,26.6504,124000.0
2015-05-14 13:45:00,26.82,26.82,26.8,26.82,34000.0,26.6604,26.6604,26.6405,26.6604,34000.0
2015-05-14 13:50:00,26.82,26.84,26.82,26.84,124000.0,26.6604,26.6803,26.6604,26.6803,124000.0
2015-05-14 13:55:00,26.83,26.85,26.83,26.84,208000.0,26.6703,26.6902,26.6703,26.6803,208000.0
2015-05-14 14:00:00,26.84,26.85,26.84,26.85,102000.0,26.6803,26.6902,26.6803,26.6902,102000.0
2015-05-14 14:05:00,26.85,26.87,26.84,26.87,98000.0,26.6902,26.7101,26.6803,26.7101,98000.0
2015-05-14 14:10:00,26.87,26.89,26.87,26.88,120000.0,26.7101,26.73,26.7101,26.72,120000.0
2015-05-14 14:15:00,26.89,26.9,26.88,26.9,152000.0,26.73,26.7399,26.72,26.7399,152000.0
2015-05-14 14:20:00,26.89,26.9,26.88,26.89,110000.0,26.73,26.7399,26.72,26.73,110000.0
2015-05-14 14:25:00,26.89,26.91,26.89,26.9,250000.0,26.73,26.7498,26.73,26.7399,250000.0
2015-05-14 14:30:00,26.9,26.91,26.89,26.9,124000.0,26.7399,26.7498,26.73,26.7399,124000.0
2015-05-14 14:35:00,26.9,26.91,26.89,26.9,124000.0,26.7399,26.7498,26.73,26.7399,124000.0
2015-05-14 14:40:00,26.9,26.91,26.9,26.9,136000.0,26.7399,26.7498,26.7399,26.7399,136000.0
2015-05-14 14:45:00,26.9,26.9,26.89,26.89,156000.0,26.7399,26.7399,26.73,26.73,156000.0
2015-05-14 14:50:00,26.89,26.9,26.88,26.9,102000.0,26.73,26.7399,26.72,26.7399,102000.0
2015-05-14 14:55:00,26.9,26.91,26.89,26.9,226000.0,26.7399,26.7498,26.73,26.7399,226000.0
2015-05-14 15:00:00,26.9,26.91,26.89,26.89,132000.0,26.7399,26.7498,26.73,26.73,132000.0
2015-05-14 15:05:00,26.89,26.91,26.89,26.9,132000.0,26.73,26.7498,26.73,26.7399,132000.0
2015-05-14 15:10:00,26.9,26.91,26.89,26.9,208000.0,26.7399,26.7498,26.73,26.7399,208000.0
2015-05-14 15:15:00,26.9,26.91,26.88,26.88,174000.0,26.7399,26.7498,26.72,26.72,174000.0
2015-05-14 15:20:00,26.88,26.91,26.88,26.91,160000.0,26.72,26.7498,26.72,26.7498,160000.0
2015-05-14 15:25:00,26.91,26.91,26.89,26.89,200000.0,26.7498,26.7498,26.73,26.73,200000.0
2015-05-14 15:30:00,26.89,26.9,26.88,26.89,144000.0,26.73,26.7399,26.72,26.73,144000.0
2015-05-14 15:35:00,26.89,26.92,26.89,26.91,408000.0,26.73,26.7598,26.73,26.7498,408000.0
2015-05-14 15:40:00,26.91,26.92,26.9,26.9,504000.0,26.7498,26.7598,26.7399,26.7399,504000.0
2015-05-14 15:45:00,26.9,26.91,26.89,26.91,680000.0,26.7399,26.7498,26.73,26.7498,680000.0
2015-05-14 15:50:00,26.91,26.93,26.9,26.92,638000.0,26.7498,26.7697,26.7399,26.7598,638000.0
2015-05-14 15:55:00,26.91,26.95,26.91,26.92,1738000.0,26.7498,26.7896,26.7498,26.7598,1738000.0
2015-05-15 09:30:00,26.96,26.96,26.86,26.89,2590000.0,26.7995,26.7995,26.7001,26.73,2590000.0
2015-05-15 09:35:00,26.9,26.9,26.77,26.77,342000.0,26.7399,26.7399,26.6107,26.6107,342000.0
2015-05-15 09:40:00,26.76,26.79,26.72,26.79,460000.0,26.6007,26.6306,26.561,26.6306,460000.0
2015-05-15 09:45:00,26.78,26.8,26.75,26.78,716000.0,26.6206,26.6405,26.5908,26.6206,716000.0
2015-05-15 09:50:00,26.78,26.79,26.76,26.77,970000.0,26.6206,26.6306,26.6007,26.6107,970000.0
2015-05-15 09:55:00,26.77,26.78,26.75,26.75,100000.0,26.6107,26.6206,26.5908,26.5908,100000.0
2015-05-15 10:00:00,26.76,26.76,26.66,26.68,636000.0,26.6007,26.6007,26.5013,26.5212,636000.0
2015-05-15 10:05:00,26.68,26.71,26.64,26.66,1020000.0,26.5212,26.551,26.4814,26.5013,1020000.0
2015-05-15 10:10:00,26.65,26.66,26.61,26.62,790000.0,26.4914,26.5013,26.4516,26.4616,790000.0
2015-05-15 10:15:00,26.62,26.66,26.62,26.64,284000.0,26.4616,26.5013,26.4616,26.4814,284000.0
2015-05-15 10:20:00,26.64,26.68,26.63,26.63,274000.0,26.4814,26.5212,26.4715,26.4715,274000.0
2015-05-15 10:25:00,26.63,26.65,26.6,26.61,358000.0,26.4715,26.4914,26.4417,26.4516,358000.0
2015-05-15 10:30:00,26.62,26.63,26.6,26.6,262000.0,26.4616,26.4715,26.4417,26.4417,262000.0
2015-05-15 10:35:00,26.6,26.6,26.56,26.58,374000.0,26.4417,26.4417,26.4019,26.4218,374000.0
2015-05-15 10:40:00,26.58,26.63,26.57,26.63,244000.0,26.4218,26.4715,26.4119,26.4715,244000.0
2015-05-15 10:45:00,26.63,26.63,26.6,26.61,148000.0,26.4715,26.4715,26.4417,26.4516,148000.0
2015-05-15 10:50:00,26.6,26.62,26.6,26.61,202000.0,26.4417,26.4616,26.4417,26.4516,202000.0
2015-05-15 10:55:00,26.62,26.62,26.57,26.6,254000.0,26.4616,26.4616,26.4119,26.4417,254000.0
2015-05-15 11:00:00,26.6,26.62,26.59,26.61,166000.0,26.4417,26.4616,26.4317,26.4516,166000.0
2015-05-15 11:05:00,26.61,26.63,26.59,26.62,280000.0,26.4516,26.4715,26.4317,26.4616,280000.0
2015-05-15 11:10:00,26.62,26.63,26.58,26.58,366000.0,26.4616,26.4715,26.4218,26.4218,366000.0
2015-05-15 11:15:00,26.59,26.6,26.53,26.54,272000.0,26.4317,26.4417,26.3721,26.382,272000.0
2015-05-15 11:20:00,26.54,26.58,26.53,26.56,328000.0,26.382,26.4218,26.3721,26.4019,328000.0
2015-05-15 11:25:00,26.56,26.57,26.53,26.53,200000.0,26.4019,26.4119,26.3721,26.3721,200000.0
2015-05-15 11:30:00,26.53,26.55,26.52,26.53,270000.0,26.3721,26.392,26.3622,26.3721,270000.0
2015-05-15 11:35:00,26.53,26.56,26.53,26.54,252000.0,26.3721,26.4019,26.3721,26.382,252000.0
2015-05-15 11:40:00,26.54,26.58,26.52,26.58,360000.0,26.382,26.4218,26.3622,26.4218,360000.0
2015-05-15 11:45:00,26.58,26.58,26.54,26.55,224000.0,26.4218,26.4218,26.382,26.392,224000.0
2015-05-15 11:50:00,26.55,26.58,26.54,26.57,198000.0,26.392,26.4218,26.382,26.4119,198000.0
2015-05-15 11:55:00,26.57,26.6,26.56,26.57,408000.0,26.4119,26.4417,26.4019,26.4119,408000.0
2015-05-15 12:00:00,26.58,26.61,26.58,26.59,128000.0,26.4218,26.4516,26.4218,26.4317,128000.0
2015-05-15 12:05:00,26.59,26.6,26.57,26.58,154000.0,26.4317,26.4417,26.4119,26.4218,154000.0
2015-05-15 12:10:00,26.59,26.59,26.57,26.57,76000.0,26.4317,26.4317,26.4119,26.4119,76000.0
2015-05-15 12:15:00,26.57,26.59,26.56,26.56,180000.0,26.4119,26.4317,26.4019,26.4019,180000.0
2015-05-15 12:20:00,26.56,26.61,26.56,26.61,200000.0,26.4019,26.4516,26.4019,26.4516,200000.0
2015-05-15 12:25:00,26.6,26.62,26.6,26.62,436000.0,26.4417,26.4616,26.4417,26.4616,436000.0
2015-05-15 12:30:00,26.61,26.63,26.61,26.63,222000.0,26.4516,26.4715,26.4516,26.4715,222000.0
2015-05-15 12:35:00,26.63,26.64,26.63,26.64,198000.0,26.4715,26.4814,26.4715,26.4814,198000.0
2015-05-15 12:40:00,26.64,26.65,26.63,26.65,408000.0,26.4814,26.4914,26.4715,26.4914,408000.0
2015-05-15 12:45:00,26.64,26.65,26.64,26.64,90000.0,26.4814,26.4914,26.4814,26.4814,90000.0
2015-05-15 12:50:00,26.64,26.66,26.64,26.64,134000.0,26.4814,26.5013,26.4814,26.4814,134000.0
2015-05-15 12:55:00,26.64,26.65,26.62,26.62,230000.0,26.4814,26.4914,26.4616,26.4616,230000.0
2015-05-15 13:00:00,26.62,26.65,26.62,26.65,86000.0,26.4616,26.4914,26.4616,26.4914,86000.0
2015-05-15 13:05:00,26.65,26.66,26.64,26.66,128000.0,26.4914,26.5013,26.4814,26.5013,128000.0
2015-05-15 13:10:00,26.65,26.66,26.65,26.66,166000.0,26.4914,26.5013,26.4914,26.5013,166000.0
2015-05-15 13:15:00,26.66,26.66,26.65,26.66,124000.0,26.5013,26.5013,26.4914,26.5013,124000.0
2015-05-15 13:20:00,26.65,26.66,26.65,26.65,140000.0,26.4914,26.5013,26.4914,26.4914,140000.0
2015-05-15 13:25:00,26.66,26.66,26.64,26.66,168000.0,26.5013,26.5013,26.4814,26.5013,168000.0
2015-05-15 13:30:00,26.66,26.66,26.64,26.66,122000.0,26.5013,26.5013,26.4814,26.5013,122000.0
2015-05-15 13:35:00,26.66,26.67,26.65,26.67,206000.0,26.5013,26.5113,26.4914,26.5113,206000.0
2015-05-15 13:40:00,26.66,26.67,26.65,26.67,92000.0,26.5013,26.5113,26.4914,26.5113,92000.0
2015-05-15 13:45:00,26.67,26.67,26.65,26.66,108000.0,26.5113,26.5113,26.4914,26.5013,108000.0
2015-05-15 13:50:00,26.65,26.67,26.65,26.66,100000.0,26.4914,26.5113,26.4914,26.5013,100000.0
2015-05-15 13:55:00,26.67,26.67,26.66,26.67,156000.0,26.5113,26.5113,26.5013,26.5113,156000.0
2015-05-15 14:00:00,26.67,26.69,26.66,26.67,194000.0,26.5113,26.5311,26.5013,26.5113,194000.0
2015-05-15 14:05:00,26.67,26.68,26.65,26.65,124000.0,26.5113,26.5212,26.4914,26.4914,124000.0
2015-05-15 14:10:00,26.65,26.67,26.65,26.66,58000.0,26.4914,26.5113,26.4914,26.5013,58000.0
2015-05-15 14:15:00,26.66,26.67,26.65,26.65,166000.0,26.5013,26.5113,26.4914,26.4914,166000.0
2015-05-15 14:20:00,26.65,26.67,26.65,26.67,224000.0,26.4914,26.5113,26.4914,26.5113,224000.0
2015-05-15 14:25:00,26.66,26.67,26.65,26.66,372000.0,26.5013,26.5113,26.4914,26.5013,372000.0
2015-05-15 14:30:00,26.66,26.68,26.66,26.67,378000.0,26.5013,26.5212,26.5013,26.5113,378000.0
2015-05-15 14:35:00,26.68,26.69,26.67,26.67,280000.0,26.5212,26.5311,26.5113,26.5113,280000.0
2015-05-15 14:40:00,26.67,26.68,26.66,26.67,508000.0,26.5113,26.5212,26.5013,26.5113,508000.0
2015-05-15 14:45:00,26.67,26.67,26.64,26.65,612000.0,26.5113,26.5113,26.4814,26.4914,612000.0
2015-05-15 14:50:00,26.65,26.66,26.64,26.65,144000.0,26.4914,26.5013,26.4814,26.4914,144000.0
2015-05-15 14:55:00,26.65,26.67,26.65,26.65,428000.0,26.4914,26.5113,26.4914,26.4914,428000.0
2015-05-15 15:00:00,26.65,26.66,26.64,26.65,234000.0,26.4914,26.5013,26.4814,26.4914,234000.0
2015-05-15 15:05:00,26.65,26.68,26.65,26.68,226000.0,26.4914,26.5212,26.4914,26.5212,226000.0
2015-05-15 15:10:00,26.69,26.71,26.67,26.68,166000.0,26.5311,26.551,26.5113,26.5212,166000.0
2015-05-15 15:15:00,26.68,26.7,26.67,26.67,350000.0,26.5212,26.5411,26.5113,26.5113,350000.0
2015-05-15 15:20:00,26.67,26.68,26.67,26.67,240000.0,26.5113,26.5212,26.5113,26.5113,240000.0
2015-05-15 15:25:00,26.67,26.68,26.66,26.66,476000.0,26.5113,26.5212,26.5013,26.5013,476000.0
2015-05-15 15:30:00,26.66,26.67,26.66,26.66,422000.0,26.5013,26.5113,26.5013,26.5013,422000.0
2015-05-15 15:35:00,26.66,26.67,26.66,26.66,270000.0,26.5013,26.5113,26.5013,26.5013,270000.0
2015-05-15 15:40:00,26.66,26.67,26.66,26.66,488000.0,26.5013,26.5113,26.5013,26.5013,488000.0
2015-05-15 15:45:00,26.66,26.67,26.66,26.67,524000.0,26.5013,26.5113,26.5013,26.5113,524000.0
2015-05-15 15:50:00,26.67,26.7,26.66,26.7,1154000.0,26.5113,26.5411,26.5013,26.5411,1154000.0
2015-05-15 15:55:00,26.7,26.71,26.68,26.7,2066000.0,26.5411,26.551,26.5212,26.5411,2066000.0
2015-05-18 09:30:00,26.6,26.61,26.54,26.55,704000.0,26.4417,26.4516,26.382,26.392,704000.0
2015-05-18 09:35:00,26.56,26.56,26.5,26.54,316000.0,26.4019,26.4019,26.3423,26.382,316000.0
2015-05-18 09:40:00,26.54,26.55,26.48,26.49,368000.0,26.382,26.392,26.3224,26.3323,368000.0
2015-05-18 09:45:00,26.49,26.55,26.49,26.52,392000.0,26.3323,26.392,26.3323,26.3622,392000.0
2015-05-18 09:50:00,26.53,26.63,26.52,26.52,362000.0,26.3721,26.4715,26.3622,26.3622,362000.0
2015-05-18 09:55:00,26.52,26.59,26.52,26.58,236000.0,26.3622,26.4317,26.3622,26.4218,236000.0
2015-05-18 10:00:00,26.57,26.59,26.51,26.51,862000.0,26.4119,26.4317,26.3522,26.3522,862000.0
2015-05-18 10:05:00,26.52,26.54,26.49,26.49,652000.0,26.3622,26.382,26.3323,26.3323,652000.0
2015-05-18 10:10:00,26.49,26.5,26.46,26.48,1110000.0,26.3323,26.3423,26.3025,26.3224,1110000.0
2015-05-18 10:15:00,26.49,26.5,26.48,26.48,250000.0,26.3323,26.3423,26.3224,26.3224,250000.0
2015-05-18 10:20:00,26.49,26.49,26.46,26.48,422000.0,26.3323,26.3323,26.3025,26.3224,422000.0
2015-05-18 10:25:00,26.47,26.48,26.46,26.48,318000.0,26.3125,26.3224,26.3025,26.3224,318000.0
2015-05-18 10:30:00,26.48,26.54,26.47,26.54,764000.0,26.3224,26.382,26.3125,26.382,764000.0
2015-05-18 10:35:00,26.54,26.55,26.53,26.54,332000.0,26.382,26.392,26.3721,26.382,332000.0
2015-05-18 10:40:00,26.54,26.58,26.51,26.52,396000.0,26.382,26.4218,26.3522,26.3622,396000.0
2015-05-18 10:45:00,26.52,26.55,26.5,26.51,230000.0,26.3622,26.392,26.3423,26.3522,230000.0
2015-05-18 10:50:00,26.51,26.54,26.48,26.52,510000.0,26.3522,26.382,26.3224,26.3622,510000.0
2015-05-18 10:55:00,26.52,26.52,26.49,26.52,308000.0,26.3622,26.3622,26.3323,26.3622,308000.0
2015-05-18 11:00:00,26.52,26.53,26.52,26.52,144000.0,26.3622,26.3721,26.3622,26.3622,144000.0
2015-05-18 11:05:00,26.52,26.57,26.51,26.56,222000.0,26.3622,26.4119,26.3522,26.4019,222000.0
2015-05-18 11:10:00,26.56,26.57,26.54,26.57,350000.0,26.4019,26.4119,26.382,26.4119,350000.0
2015-05-18 11:15:00,26.57,26.57,26.54,26.55,322000.0,26.4119,26.4119,26.382,26.392,322000.0
2015-05-18 11:20:00,26.54,26.55,26.53,26.54,226000.0,26.382,26.392,26.3721,26.382,226000.0
2015-05-18 11:25:00,26.54,26.57,26.54,26.56,312000.0,26.382,26.4119,26.382,26.4019,312000.0
2015-05-18 11:30:00,26.56,26.57,26.54,26.54,414000.0,26.4019,26.4119,26.382,26.382,414000.0
2015-05-18 11:35:00,26.54,26.57,26.54,26.55,296000.0,26.382,26.4119,26.382,26.392,296000.0
2015-05-18 11:40:00,26.55,26.56,26.48,26.48,770000.0,26.392,26.4019,26.3224,26.3224,770000.0
2015-05-18 11:45:00,26.48,26.49,26.44,26.47,752000.0,26.3224,26.3323,26.2826,26.3125,752000.0
2015-05-18 11:50:00,26.47,26.5,26.46,26.49,404000.0,26.3125,26.3423,26.3025,26.3323,404000.0
2015-05-18 11:55:00,26.49,26.49,26.47,26.49,206000.0,26.3323,26.3323,26.3125,26.3323,206000.0
2015-05-18 12:00:00,26.49,26.53,26.48,26.53,210000.0,26.3323,26.3721,26.3224,26.3721,210000.0
2015-05-18 12:05:00,26.53,26.55,26.53,26.54,354000.0,26.3721,26.392,26.3721,26.382,354000.0
2015-05-18 12:10:00,26.54,26.55,26.52,26.53,200000.0,26.382,26.392,26.3622,26.3721,200000.0
2015-05-18 12:15:00,26.54,26.54,26.52,26.53,280000.0,26.382,26.382,26.3622,26.3721,280000.0
2015-05-18 12:20:00,26.53,26.55,26.53,26.55,392000.0,26.3721,26.392,26.3721,26.392,392000.0
2015-05-18 12:25:00,26.55,26.58,26.55,26.58,320000.0,26.392,26.4218,26.392,26.4218,320000.0
2015-05-18 12:30:00,26.56,26.57,26.55,26.56,228000.0,26.4019,26.4119,26.392,26.4019,228000.0
2015-05-18 12:35:00,26.55,26.58,26.55,26.58,118000.0,26.392,26.4218,26.392,26.4218,118000.0
2015-05-18 12:40:00,26.58,26.6,26.57,26.6,220000.0,26.4218,26.4417,26.4119,26.4417,220000.0
2015-05-18 12:45:00,26.59,26.61,26.59,26.59,216000.0,26.4317,26.4516,26.4317,26.4317,216000.0
2015-05-18 12:50:00,26.59,26.61,26.59,26.61,104000.0,26.4317,26.4516,26.4317,26.4516,104000.0
2015-05-18 12:55:00,26.61,26.63,26.6,26.6,204000.0,26.4516,26.4715,26.4417,26.4417,204000.0
2015-05-18 13:00:00,26.6,26.61,26.59,26.6,258000.0,26.4417,26.4516,26.4317,26.4417,258000.0
2015-05-18 13:05:00,26.6,26.63,26.59,26.63,306000.0,26.4417,26.4715,26.4317,26.4715,306000.0
2015-05-18 13:10:00,26.62,26.63,26.61,26.62,214000.0,26.4616,26.4715,26.4516,26.4616,214000.0
2015-05-18 13:15:00,26.63,26.63,26.6,26.61,134000.0,26.4715,26.4715,26.4417,26.4516,134000.0
2015-05-18 13:20:00,26.6,26.62,26.6,26.61,104000.0,26.4417,26.4616,26.4417,26.4516,104000.0
2015-05-18 13:25:00,26.61,26.62,26.58,26.59,246000.0,26.4516,26.4616,26.4218,26.4317,246000.0
2015-05-18 13:30:00,26.59,26.62,26.59,26.62,188000.0,26.4317,26.4616,26.4317,26.4616,188000.0
2015-05-18 13:35:00,26.61,26.63,26.6,26.62,218000.0,26.4516,26.4715,26.4417,26.4616,218000.0
2015-05-18 13:40:00,26.62,26.64,26.61,26.64,336000.0,26.4616,26.4814,26.4516,26.4814,336000.0
2015-05-18 13:45:00,26.63,26.63,26.62,26.62,196000.0,26.4715,26.4715,26.4616,26.4616,196000.0
2015-05-18 13:50:00,26.62,26.68,26.62,26.68,386000.0,26.4616,26.5212,26.4616,26.5212,386000.0
2015-05-18 13:55:00,26.68,26.71,26.68,26.69,402000.0,26.5212,26.551,26.5212,26.5311,402000.0
2015-05-18 14:00:00,26.7,26.71,26.68,26.71,210000.0,26.5411,26.551,26.5212,26.551,210000.0
2015-05-18 14:05:00,26.71,26.74,26.69,26.7,352000.0,26.551,26.5809,26.5311,26.5411,352000.0
2015-05-18 14:10:00,26.69,26.71,26.68,26.7,198000.0,26.5311,26.551,26.5212,26.5411,198000.0
2015-05-18 14:15:00,26.69,26.7,26.67,26.67,168000.0,26.5311,26.5411,26.5113,26.5113,168000.0
2015-05-18 14:20:00,26.67,26.67,26.64,26.64,228000.0,26.5113,26.5113,26.4814,26.4814,228000.0
2015-05-18 14:25:00,26.64,26.64,26.62,26.62,190000.0,26.4814,26.4814,26.4616,26.4616,190000.0
2015-05-18 14:30:00,26.62,26.63,26.61,26.61,240000.0,26.4616,26.4715,26.4516,26.4516,240000.0
2015-05-18 14:35:00,26.62,26.65,26.61,26.65,158000.0,26.4616,26.4914,26.4516,26.4914,158000.0
2015-05-18 14:40:00,26.65,26.65,26.63,26.63,176000.0,26.4914,26.4914,26.4715,26.4715,176000.0
2015-05-18 14:45:00,26.63,26.63,26.61,26.63,274000.0,26.4715,26.4715,26.4516,26.4715,274000.0
2015-05-18 14:50:00,26.63,26.64,26.61,26.62,180000.0,26.4715,26.4814,26.4516,26.4616,180000.0
2015-05-18 14:55:00,26.62,26.63,26.61,26.63,274000.0,26.4616,26.4715,26.4516,26.4715,274000.0
2015-05-18 15:00:00,26.63,26.66,26.62,26.66,160000.0,26.4715,26.5013,26.4616,26.5013,160000.0
2015-05-18 15:05:00,26.66,26.69,26.66,26.67,370000.0,26.5013,26.5311,26.5013,26.5113,370000.0
2015-05-18 15:10:00,26.67,26.67,26.64,26.66,298000.0,26.5113,26.5113,26.4814,26.5013,298000.0
2015-05-18 15:15:00,26.65,26.69,26.65,26.69,238000.0,26.4914,26.5311,26.4914,26.5311,238000.0
2015-05-18 15:20:00,26.69,26.72,26.68,26.7,320000.0,26.5311,26.561,26.5212,26.5411,320000.0
2015-05-18 15:25:00,26.71,26.71,26.68,26.68,450000.0,26.551,26.551,26.5212,26.5212,450000.0
2015-05-18 15:30:00,26.68,26.7,26.68,26.69,150000.0,26.5212,26.5411,26.5212,26.5311,150000.0
2015-05-18 15:35:00,26.69,26.7,26.64,26.64,404000.0,26.5311,26.5411,26.4814,26.4814,404000.0
2015-05-18 15:40:00,26.64,26.65,26.62,26.62,682000.0,26.4814,26.4914,26.4616,26.4616,682000.0
2015-05-18 15:45:00,26.61,26.64,26.61,26.62,682000.0,26.4516,26.4814,26.4516,26.4616,682000.0
2015-05-18 15:50:00,26.63,26.63,26.61,26.61,954000.0,26.4715,26.4715,26.4516,26.4516,954000.0
2015-05-18 15:55:00,26.61,26.62,26.6,26.61,1428000.0,26.4516,26.4616,26.4417,26.4516,1428000.0
2015-05-19 09:30:00,26.67,26.82,26.65,26.79,1342000.0,26.5113,26.6604,26.4914,26.6306,1342000.0
2015-05-19 09:35:00,26.78,26.83,26.72,26.82,684000.0,26.6206,26.6703,26.561,26.6604,684000.0
2015-05-19 09:40:00,26.82,26.88,26.82,26.85,682000.0,26.6604,26.72,26.6604,26.6902,682000.0
2015-05-19 09:45:00,26.87,26.88,26.84,26.86,474000.0,26.7101,26.72,26.6803,26.7001,474000.0
2015-05-19 09:50:00,26.87,26.92,26.85,26.9,692000.0,26.7101,26.7598,26.6902,26.7399,692000.0
2015-05-19 09:55:00,26.9,26.93,26.88,26.88,206000.0,26.7399,26.7697,26.72,26.72,206000.0
2015-05-19 10:00:00,26.89,26.92,26.85,26.87,410000.0,26.73,26.7598,26.6902,26.7101,410000.0
2015-05-19 10:05:00,26.88,26.89,26.86,26.87,310000.0,26.72,26.73,26.7001,26.7101,310000.0
2015-05-19 10:10:00,26.88,26.92,26.86,26.9,584000.0,26.72,26.7598,26.7001,26.7399,584000.0
2015-05-19 10:15:00,26.89,26.92,26.89,26.92,694000.0,26.73,26.7598,26.73,26.7598,694000.0
2015-05-19 10:20:00,26.91,26.91,26.85,26.85,484000.0,26.7498,26.7498,26.6902,26.6902,484000.0
2015-05-19 10:25:00,26.85,26.89,26.84,26.89,318000.0,26.6902,26.73,26.6803,26.73,318000.0
2015-05-19 10:30:00,26.89,26.9,26.86,26.87,286000.0,26.73,26.7399,26.7001,26.7101,286000.0
2015-05-19 10:35:00,26.87,26.9,26.87,26.89,156000.0,26.7101,26.7399,26.7101,26.73,156000.0
2015-05-19 10:40:00,26.89,26.91,26.88,26.88,338000.0,26.73,26.7498,26.72,26.72,338000.0
2015-05-19 10:45:00,26.9,26.9,26.87,26.89,172000.0,26.7399,26.7399,26.7101,26.73,172000.0
2015-05-19 10:50:00,26.89,26.9,26.86,26.87,300000.0,26.73,26.7399,26.7001,26.7101,300000.0
2015-05-19 10:55:00,26.87,26.88,26.8,26.8,382000.0,26.7101,26.72,26.6405,26.6405,382000.0
2015-05-19 11:00:00,26.8,26.8,26.75,26.78,534000.0,26.6405,26.6405,26.5908,26.6206,534000.0
2015-05-19 11:05:00,26.78,26.79,26.76,26.76,422000.0,26.6206,26.6306,26.6007,26.6007,422000.0
2015-05-19 11:10:00,26.76,26.81,26.75,26.81,314000.0,26.6007,26.6504,26.5908,26.6504,314000.0
2015-05-19 11:15:00,26.81,26.82,26.79,26.81,242000.0,26.6504,26.6604,26.6306,26.6504,242000.0
2015-05-19 11:20:00,26.81,26.81,26.8,26.81,168000.0,26.6504,26.6504,26.6405,26.6504,168000.0
2015-05-19 11:25:00,26.81,26.82,26.81,26.82,148000.0,26.6504,26.6604,26.6504,26.6604,148000.0
2015-05-19 11:30:00,26.82,26.83,26.8,26.82,232000.0,26.6604,26.6703,26.6405,26.6604,232000.0
2015-05-19 11:35:00,26.82,26.82,26.79,26.79,154000.0,26.6604,26.6604,26.6306,26.6306,154000.0
2015-05-19 11:40:00,26.78,26.78,26.75,26.76,200000.0,26.6206,26.6206,26.5908,26.6007,200000.0
2015-05-19 11:45:00,26.76,26.77,26.75,26.76,154000.0,26.6007,26.6107,26.5908,26.6007,154000.0
2015-05-19 11:50:00,26.77,26.8,26.76,26.8,180000.0,26.6107,26.6405,26.6007,26.6405,180000.0
2015-05-19 11:55:00,26.81,26.84,26.8,26.84,168000.0,26.6504,26.6803,26.6405,26.6803,168000.0
2015-05-19 12:00:00,26.84,26.85,26.82,26.85,276000.0,26.6803,26.6902,26.6604,26.6902,276000.0
2015-05-19 12:05:00,26.85,26.86,26.83,26.83,206000.0,26.6902,26.7001,26.6703,26.6703,206000.0
2015-05-19 12:10:00,26.84,26.86,26.83,26.86,290000.0,26.6803,26.7001,26.6703,26.7001,290000.0
2015-05-19 12:15:00,26.87,26.9,26.86,26.89,386000.0,26.7101,26.7399,26.7001,26.73,386000.0
2015-05-19 12:20:00,26.89,26.9,26.85,26.87,156000.0,26.73,26.7399,26.6902,26.7101,156000.0
2015-05-19 12:25:00,26.87,26.87,26.86,26.86,82000.0,26.7101,26.7101,26.7001,26.7001,82000.0
2015-05-19 12:30:00,26.85,26.88,26.85,26.86,270000.0,26.6902,26.72,26.6902,26.7001,270000.0
2015-05-19 12:35:00,26.86,26.87,26.85,26.87,194000.0,26.7001,26.7101,26.6902,26.7101,194000.0
2015-05-19 12:40:00,26.87,26.88,26.86,26.87,144000.0,26.7101,26.72,26.7001,26.7101,144000.0
2015-05-19 12:45:00,26.87,26.9,26.87,26.89,678000.0,26.7101,26.7399,26.7101,26.73,678000.0
2015-05-19 12:50:00,26.88,26.9,26.85,26.9,424000.0,26.72,26.7399,26.6902,26.7399,424000.0
2015-05-19 12:55:00,26.9,26.9,26.88,26.9,154000.0,26.7399,26.7399,26.72,26.7399,154000.0
2015-05-19 13:00:00,26.89,26.9,26.86,26.89,236000.0,26.73,26.7399,26.7001,26.73,236000.0
2015-05-19 13:05:00,26.9,26.92,26.89,26.91,242000.0,26.7399,26.7598,26.73,26.7498,242000.0
2015-05-19 13:10:00,26.91,26.92,26.9,26.92,214000.0,26.7498,26.7598,26.7399,26.7598,214000.0
2015-05-19 13:15:00,26.92,26.92,26.9,26.91,120000.0,26.7598,26.7598,26.7399,26.7498,120000.0
2015-05-19 13:20:00,26.91,26.94,26.91,26.94,230000.0,26.7498,26.7797,26.7498,26.7797,230000.0
2015-05-19 13:25:00,26.94,26.96,26.94,26.96,446000.0,26.7797,26.7995,26.7797,26.7995,446000.0
2015-05-19 13:30:00,26.96,26.97,26.96,26.96,234000.0,26.7995,26.8095,26.7995,26.7995,234000.0
2015-05-19 13:35:00,26.96,26.97,26.95,26.95,122000.0,26.7995,26.8095,26.7896,26.7896,122000.0
2015-05-19 13:40:00,26.96,26.97,26.96,26.97,144000.0,26.7995,26.8095,26.7995,26.8095,144000.0
2015-05-19 13:45:00,26.97,26.97,26.95,26.97,232000.0,26.8095,26.8095,26.7896,26.8095,232000.0
2015-05-19 13:50:00,26.97,26.99,26.96,26.96,290000.0,26.8095,26.8294,26.7995,26.7995,290000.0
2015-05-19 13:55:00,26.98,26.99,26.97,26.97,692000.0,26.8194,26.8294,26.8095,26.8095,692000.0
2015-05-19 14:00:00,26.98,26.99,26.98,26.98,202000.0,26.8194,26.8294,26.8194,26.8194,202000.0
2015-05-19 14:05:00,26.98,26.98,26.93,26.94,110000.0,26.8194,26.8194,26.7697,26.7797,110000.0
2015-05-19 14:10:00,26.93,26.97,26.92,26.97,298000.0,26.7697,26.8095,26.7598,26.8095,298000.0
2015-05-19 14:15:00,26.97,26.98,26.95,26.98,182000.0,26.8095,26.8194,26.7896,26.8194,182000.0
2015-05-19 14:20:00,26.98,27.02,26.97,27.0,512000.0,26.8194,26.8592,26.8095,26.8393,512000.0
2015-05-19 14:25:00,27.0,27.0,26.96,26.98,178000.0,26.8393,26.8393,26.7995,26.8194,178000.0
2015-05-19 14:30:00,26.98,27.0,26.93,26.94,220000.0,26.8194,26.8393,26.7697,26.7797,220000.0
2015-05-19 14:35:00,26.94,26.96,26.92,26.95,370000.0,26.7797,26.7995,26.7598,26.7896,370000.0
2015-05-19 14:40:00,26.96,26.98,26.95,26.97,142000.0,26.7995,26.8194,26.7896,26.8095,142000.0
2015-05-19 14:45:00,26.98,27.01,26.98,26.99,194000.0,26.8194,26.8492,26.8194,26.8294,194000.0
2015-05-19 14:50:00,26.99,26.99,26.94,26.99,142000.0,26.8294,26.8294,26.7797,26.8294,142000.0
2015-05-19 14:55:00,26.99,27.03,26.99,27.01,222000.0,26.8294,26.8691,26.8294,26.8492,222000.0
2015-05-19 15:00:00,27.0,27.0,26.98,27.0,126000.0,26.8393,26.8393,26.8194,26.8393,126000.0
2015-05-19 15:05:00,27.0,27.0,26.96,26.97,188000.0,26.8393,26.8393,26.7995,26.8095,188000.0
2015-05-19 15:10:00,26.97,26.98,26.94,26.94,220000.0,26.8095,26.8194,26.7797,26.7797,220000.0
2015-05-19 15:15:00,26.94,26.97,26.93,26.95,272000.0,26.7797,26.8095,26.7697,26.7896,272000.0
2015-05-19 15:20:00,26.95,26.96,26.93,26.94,208000.0,26.7896,26.7995,26.7697,26.7797,208000.0
2015-05-19 15:25:00,26.93,26.95,26.92,26.94,174000.0,26.7697,26.7896,26.7598,26.7797,174000.0
2015-05-19 15:30:00,26.95,26.95,26.93,26.93,230000.0,26.7896,26.7896,26.7697,26.7697,230000.0
2015-05-19 15:35:00,26.92,26.95,26.91,26.93,464000.0,26.7598,26.7896,26.7498,26.7697,464000.0
2015-05-19 15:40:00,26.93,26.93,26.88,26.88,480000.0,26.7697,26.7697,26.72,26.72,480000.0
2015-05-19 15:45:00,26.88,26.9,26.85,26.88,362000.0,26.72,26.7399,26.6902,26.72,362000.0
2015-05-19 15:50:00,26.87,26.89,26.86,26.87,518000.0,26.7101,26.73,26.7001,26.7101,518000.0
2015-05-19 15:55:00,26.87,26.89,26.86,26.87,960000.0,26.7101,26.73,26.7001,26.7101,960000.0
2015-05-20 09:30:00,26.92,26.94,26.77,26.77,756000.0,26.7598,26.7797,26.6107,26.6107,756000.0
2015-05-20 09:35:00,26.78,26.83,26.66,26.83,812000.0,26.6206,26.6703,26.5013,26.6703,812000.0
2015-05-20 09:40:00,26.82,26.82,26.66,26.68,592000.0,26.6604,26.6604,26.5013,26.5212,592000.0
2015-05-20 09:45:00,26.67,26.71,26.65,26.69,472000.0,26.5113,26.551,26.4914,26.5311,472000.0
2015-05-20 09:50:00,26.69,26.74,26.68,26.69,396000.0,26.5311,26.5809,26.5212,26.5311,396000.0
2015-05-20 09:55:00,26.68,26.72,26.68,26.7,126000.0,26.5212,26.561,26.5212,26.5411,126000.0
2015-05-20 10:00:00,26.7,26.72,26.65,26.69,388000.0,26.5411,26.561,26.4914,26.5311,388000.0
2015-05-20 10:05:00,26.68,26.77,26.68,26.77,188000.0,26.5212,26.6107,26.5212,26.6107,188000.0
2015-05-20 10:10:00,26.77,26.77,26.72,26.75,516000.0,26.6107,26.6107,26.561,26.5908,516000.0
2015-05-20 10:15:00,26.73,26.76,26.71,26.72,218000.0,26.5709,26.6007,26.551,26.561,218000.0
2015-05-20 10:20:00,26.74,26.77,26.71,26.75,138000.0,26.5809,26.6107,26.551,26.5908,138000.0
2015-05-20 10:25:00,26.76,26.76,26.73,26.75,118000.0,26.6007,26.6007,26.5709,26.5908,118000.0
2015-05-20 10:30:00,26.75,26.8,26.75,26.8,128000.0,26.5908,26.6405,26.5908,26.6405,128000.0
2015-05-20 10:35:00,26.8,26.85,26.8,26.85,96000.0,26.6405,26.6902,26.6405,26.6902,96000.0
2015-05-20 10:40:00,26.84,26.89,26.84,26.89,298000.0,26.6803,26.73,26.6803,26.73,298000.0
2015-05-20 10:45:00,26.89,26.9,26.85,26.9,484000.0,26.73,26.7399,26.6902,26.7399,484000.0
2015-05-20 10:50:00,26.9,26.91,26.85,26.85,214000.0,26.7399,26.7498,26.6902,26.6902,214000.0
2015-05-20 10:55:00,26.85,26.92,26.85,26.9,292000.0,26.6902,26.7598,26.6902,26.7399,292000.0
2015-05-20 11:00:00,26.89,26.92,26.89,26.89,400000.0,26.73,26.7598,26.73,26.73,400000.0
2015-05-20 11:05:00,26.89,26.94,26.88,26.92,166000.0,26.73,26.7797,26.72,26.7598,166000.0
2015-05-20 11:10:00,26.92,26.93,26.91,26.93,76000.0,26.7598,26.7697,26.7498,26.7697,76000.0
2015-05-20 11:15:00,26.93,26.93,26.91,26.92,216000.0,26.7697,26.7697,26.7498,26.7598,216000.0
2015-05-20 11:20:00,26.92,26.94,26.91,26.94,304000.0,26.7598,26.7797,26.7498,26.7797,304000.0
2015-05-20 11:25:00,26.94,26.97,26.91,26.94,434000.0,26.7797,26.8095,26.7498,26.7797,434000.0
2015-05-20 11:30:00,26.93,26.96,26.91,26.93,484000.0,26.7697,26.7995,26.7498,26.7697,484000.0
2015-05-20 11:35:00,26.93,26.96,26.89,26.92,448000.0,26.7697,26.7995,26.73,26.7598,448000.0
2015-05-20 11:40:00,26.93,26.93,26.88,26.89,210000.0,26.7697,26.7697,26.72,26.73,210000.0
2015-05-20 11:45:00,26.89,26.92,26.89,26.91,162000.0,26.73,26.7598,26.73,26.7498,162000.0
2015-05-20 11:50:00,26.91,26.92,26.87,26.88,160000.0,26.7498,26.7598,26.7101,26.72,160000.0
2015-05-20 11:55:00,26.89,26.89,26.88,26.89,58000.0,26.73,26.73,26.72,26.73,58000.0
2015-05-20 12:00:00,26.88,26.9,26.88,26.9,66000.0,26.72,26.7399,26.72,26.7399,66000.0
2015-05-20 12:05:00,26.91,26.91,26.89,26.89,38000.0,26.7498,26.7498,26.73,26.73,38000.0
2015-05-20 12:10:00,26.88,26.91,26.88,26.9,78000.0,26.72,26.7498,26.72,26.7399,78000.0
2015-05-20 12:15:00,26.9,26.95,26.9,26.93,152000.0,26.7399,26.7896,26.7399,26.7697,152000.0
2015-05-20 12:20:00,26.93,26.94,26.92,26.94,140000.0,26.7697,26.7797,26.7598,26.7797,140000.0
2015-05-20 12:25:00,26.95,26.95,26.93,26.93,88000.0,26.7896,26.7896,26.7697,26.7697,88000.0
2015-05-20 12:30:00,26.94,26.94,26.93,26.94,84000.0,26.7797,26.7797,26.7697,26.7797,84000.0
2015-05-20 12:35:00,26.94,26.97,26.94,26.96,134000.0,26.7797,26.8095,26.7797,26.7995,134000.0
2015-05-20 12:40:00,26.95,26.95,26.92,26.93,42000.0,26.7896,26.7896,26.7598,26.7697,42000.0
2015-05-20 12:45:00,26.94,26.96,26.92,26.92,134000.0,26.7797,26.7995,26.7598,26.7598,134000.0
2015-05-20 12:50:00,26.92,26.95,26.92,26.94,88000.0,26.7598,26.7896,26.7598,26.7797,88000.0
2015-05-20 12:55:00,26.94,26.94,26.92,26.93,64000.0,26.7797,26.7797,26.7598,26.7697,64000.0
2015-05-20 13:00:00,26.92,26.93,26.91,26.92,70000.0,26.7598,26.7697,26.7498,26.7598,70000.0
2015-05-20 13:05:00,26.92,26.92,26.92,26.92,54000.0,26.7598,26.7598,26.7598,26.7598,54000.0
2015-05-20 13:10:00,26.92,26.95,26.91,26.95,88000.0,26.7598,26.7896,26.7498,26.7896,88000.0
2015-05-20 13:15:00,26.94,26.94,26.92,26.93,52000.0,26.7797,26.7797,26.7598,26.7697,52000.0
2015-05-20 13:20:00,26.93,26.93,26.92,26.93,24000.0,26.7697,26.7697,26.7598,26.7697,24000.0
2015-05-20 13:25:00,26.93,26.95,26.93,26.94,76000.0,26.7697,26.7896,26.7697,26.7797,76000.0
2015-05-20 13:30:00,26.94,26.95,26.94,26.94,90000.0,26.7797,26.7896,26.7797,26.7797,90000.0
2015-05-20 13:35:00,26.94,26.95,26.93,26.93,174000.0,26.7797,26.7896,26.7697,26.7697,174000.0
2015-05-20 13:40:00,26.93,26.94,26.93,26.93,36000.0,26.7697,26.7797,26.7697,26.7697,36000.0
2015-05-20 13:45:00,26.94,26.94,26.93,26.94,16000.0,26.7797,26.7797,26.7697,26.7797,16000.0
2015-05-20 13:50:00,26.94,26.94,26.93,26.93,88000.0,26.7797,26.7797,26.7697,26.7697,88000.0
2015-05-20 13:55:00,26.94,26.97,26.93,26.96,88000.0,26.7797,26.8095,26.7697,26.7995,88000.0
2015-05-20 14:00:00,26.97,27.01,26.95,26.97,324000.0,26.8095,26.8492,26.7896,26.8095,324000.0
2015-05-20 14:05:00,26.96,27.0,26.96,26.98,90000.0,26.7995,26.8393,26.7995,26.8194,90000.0
2015-05-20 14:10:00,26.99,27.0,26.98,26.98,142000.0,26.8294,26.8393,26.8194,26.8194,142000.0
2015-05-20 14:15:00,26.99,27.05,26.99,27.04,384000.0,26.8294,26.889,26.8294,26.8791,384000.0
2015-05-20 14:20:00,27.04,27.05,27.02,27.03,284000.0,26.8791,26.889,26.8592,26.8691,284000.0
2015-05-20 14:25:00,27.04,27.14,27.04,27.13,824000.0,26.8791,26.9785,26.8791,26.9685,824000.0
2015-05-20 14:30:00,27.13,27.15,27.07,27.07,536000.0,26.9685,26.9884,26.9089,26.9089,536000.0
2015-05-20 14:35:00,27.08,27.14,27.08,27.11,200000.0,26.9188,26.9785,26.9188,26.9486,200000.0
2015-05-20 14:40:00,27.1,27.11,27.1,27.1,160000.0,26.9387,26.9486,26.9387,26.9387,160000.0
2015-05-20 14:45:00,27.11,27.13,27.08,27.08,324000.0,26.9486,26.9685,26.9188,26.9188,324000.0
2015-05-20 14:50:00,27.08,27.08,27.05,27.07,208000.0,26.9188,26.9188,26.889,26.9089,208000.0
2015-05-20 14:55:00,27.05,27.09,27.05,27.08,330000.0,26.889,26.9288,26.889,26.9188,330000.0
2015-05-20 15:00:00,27.08,27.09,27.05,27.07,254000.0,26.9188,26.9288,26.889,26.9089,254000.0
2015-05-20 15:05:00,27.06,27.09,27.06,27.06,292000.0,26.8989,26.9288,26.8989,26.8989,292000.0
2015-05-20 15:10:00,27.06,27.07,27.03,27.03,164000.0,26.8989,26.9089,26.8691,26.8691,164000.0
2015-05-20 15:15:00,27.02,27.02,26.92,26.95,392000.0,26.8592,26.8592,26.7598,26.7896,392000.0
2015-05-20 15:20:00,26.94,26.96,26.91,26.94,362000.0,26.7797,26.7995,26.7498,26.7797,362000.0
2015-05-20 15:25:00,26.95,26.96,26.93,26.96,250000.0,26.7896,26.7995,26.7697,26.7995,250000.0
2015-05-20 15:30:00,26.96,26.98,26.93,26.95,140000.0,26.7995,26.8194,26.7697,26.7896,140000.0
2015-05-20 15:35:00,26.96,26.96,26.92,26.93,192000.0,26.7995,26.7995,26.7598,26.7697,192000.0
2015-05-20 15:40:00,26.95,26.96,26.93,26.95,226000.0,26.7896,26.7995,26.7697,26.7896,226000.0
2015-05-20 15:45:00,26.95,27.0,26.95,26.99,272000.0,26.7896,26.8393,26.7896,26.8294,272000.0
2015-05-20 15:50:00,26.99,26.99,26.95,26.97,252000.0,26.8294,26.8294,26.7896,26.8095,252000.0
2015-05-20 15:55:00,26.98,27.0,26.96,26.96,648000.0,26.8194,26.8393,26.7995,26.7995,648000.0
2015-05-21 09:30:00,26.87,26.93,26.83,26.87,908000.0,26.7101,26.7697,26.6703,26.7101,908000.0
2015-05-21 09:35:00,26.87,26.93,26.83,26.85,376000.0,26.7101,26.7697,26.6703,26.6902,376000.0
2015-05-21 09:40:00,26.85,26.89,26.8,26.82,504000.0,26.6902,26.73,26.6405,26.6604,504000.0
2015-05-21 09:45:00,26.82,26.84,26.8,26.84,638000.0,26.6604,26.6803,26.6405,26.6803,638000.0
2015-05-21 09:50:00,26.83,26.88,26.8,26.86,442000.0,26.6703,26.72,26.6405,26.7001,442000.0
2015-05-21 09:55:00,26.85,26.89,26.82,26.87,436000.0,26.6902,26.73,26.6604,26.7101,436000.0
2015-05-21 10:00:00,26.88,26.9,26.81,26.85,484000.0,26.72,26.7399,26.6504,26.6902,484000.0
2015-05-21 10:05:00,26.84,26.92,26.84,26.9,342000.0,26.6803,26.7598,26.6803,26.7399,342000.0
2015-05-21 10:10:00,26.9,26.92,26.88,26.88,282000.0,26.7399,26.7598,26.72,26.72,282000.0
2015-05-21 10:15:00,26.88,26.91,26.88,26.9,126000.0,26.72,26.7498,26.72,26.7399,126000.0
2015-05-21 10:20:00,26.89,26.95,26.89,26.95,392000.0,26.73,26.7896,26.73,26.7896,392000.0
2015-05-21 10:25:00,26.95,27.0,26.95,26.99,212000.0,26.7896,26.8393,26.7896,26.8294,212000.0
2015-05-21 10:30:00,26.98,26.99,26.96,26.97,312000.0,26.8194,26.8294,26.7995,26.8095,312000.0
2015-05-21 10:35:00,26.95,26.98,26.92,26.98,180000.0,26.7896,26.8194,26.7598,26.8194,180000.0
2015-05-21 10:40:00,26.98,26.99,26.95,26.97,204000.0,26.8194,26.8294,26.7896,26.8095,204000.0
2015-05-21 10:45:00,26.95,26.98,26.95,26.98,190000.0,26.7896,26.8194,26.7896,26.8194,190000.0
2015-05-21 10:50:00,26.98,26.99,26.96,26.98,138000.0,26.8194,26.8294,26.7995,26.8194,138000.0
2015-05-21 10:55:00,26.98,27.0,26.97,26.99,350000.0,26.8194,26.8393,26.8095,26.8294,350000.0
2015-05-21 11:00:00,27.0,27.0,26.95,26.97,82000.0,26.8393,26.8393,26.7896,26.8095,82000.0
2015-05-21 11:05:00,26.96,27.02,26.96,27.02,140000.0,26.7995,26.8592,26.7995,26.8592,140000.0
2015-05-21 11:10:00,27.02,27.02,26.96,26.97,218000.0,26.8592,26.8592,26.7995,26.8095,218000.0
2015-05-21 11:15:00,26.97,27.0,26.96,26.96,416000.0,26.8095,26.8393,26.7995,26.7995,416000.0
2015-05-21 11:20:00,26.96,27.04,26.96,27.04,396000.0,26.7995,26.8791,26.7995,26.8791,396000.0
2015-05-21 11:25:00,27.05,27.05,27.01,27.04,162000.0,26.889,26.889,26.8492,26.8791,162000.0
2015-05-21 11:30:00,27.05,27.05,27.01,27.03,138000.0,26.889,26.889,26.8492,26.8691,138000.0
2015-05-21 11:35:00,27.03,27.03,26.99,27.01,112000.0,26.8691,26.8691,26.8294,26.8492,112000.0
2015-05-21 11:40:00,27.01,27.02,26.98,27.01,120000.0,26.8492,26.8592,26.8194,26.8492,120000.0
2015-05-21 11:45:00,27.01,27.03,26.99,26.99,254000.0,26.8492,26.8691,26.8294,26.8294,254000.0
2015-05-21 11:50:00,26.99,27.04,26.99,27.04,122000.0,26.8294,26.8791,26.8294,26.8791,122000.0
2015-05-21 11:55:00,27.04,27.07,27.04,27.06,210000.0,26.8791,26.9089,26.8791,26.8989,210000.0
2015-05-21 12:00:00,27.05,27.05,27.02,27.04,150000.0,26.889,26.889,26.8592,26.8791,150000.0
2015-05-21 12:05:00,27.04,27.05,27.03,27.05,182000.0,26.8791,26.889,26.8691,26.889,182000.0
2015-05-21 12:10:00,27.05,27.07,27.05,27.06,70000.0,26.889,26.9089,26.889,26.8989,70000.0
2015-05-21 12:15:00,27.05,27.08,27.05,27.07,112000.0,26.889,26.9188,26.889,26.9089,112000.0
2015-05-21 12:20:00,27.08,27.09,27.06,27.09,112000.0,26.9188,26.9288,26.8989,26.9288,112000.0
2015-05-21 12:25:00,27.09,27.12,27.09,27.11,198000.0,26.9288,26.9586,26.9288,26.9486,198000.0
2015-05-21 12:30:00,27.11,27.14,27.11,27.14,194000.0,26.9486,26.9785,26.9486,26.9785,194000.0
2015-05-21 12:35:00,27.14,27.14,27.1,27.1,268000.0,26.9785,26.9785,26.9387,26.9387,268000.0
2015-05-21 12:40:00,27.09,27.1,27.08,27.09,62000.0,26.9288,26.9387,26.9188,26.9288,62000.0
2015-05-21 12:45:00,27.08,27.09,27.07,27.08,134000.0,26.9188,26.9288,26.9089,26.9188,134000.0
2015-05-21 12:50:00,27.08,27.1,27.08,27.08,104000.0,26.9188,26.9387,26.9188,26.9188,104000.0
2015-05-21 12:55:00,27.08,27.09,27.07,27.07,66000.0,26.9188,26.9288,26.9089,26.9089,66000.0
2015-05-21 13:00:00,27.07,27.1,27.07,27.09,64000.0,26.9089,26.9387,26.9089,26.9288,64000.0
2015-05-21 13:05:00,27.08,27.11,27.08,27.1,66000.0,26.9188,26.9486,26.9188,26.9387,66000.0
2015-05-21 13:10:00,27.1,27.1,27.09,27.09,50000.0,26.9387,26.9387,26.9288,26.9288,50000.0
2015-05-21 13:15:00,27.09,27.1,27.08,27.09,92000.0,26.9288,26.9387,26.9188,26.9288,92000.0
2015-05-21 13:20:00,27.09,27.1,27.09,27.09,56000.0,26.9288,26.9387,26.9288,26.9288,56000.0
2015-05-21 13:25:00,27.1,27.1,27.08,27.08,60000.0,26.9387,26.9387,26.9188,26.9188,60000.0
2015-05-21 13:30:00,27.08,27.1,27.07,27.1,114000.0,26.9188,26.9387,26.9089,26.9387,114000.0
2015-05-21 13:35:00,27.1,27.1,27.09,27.1,68000.0,26.9387,26.9387,26.9288,26.9387,68000.0
2015-05-21 13:40:00,27.09,27.1,27.07,27.07,150000.0,26.9288,26.9387,26.9089,26.9089,150000.0
2015-05-21 13:45:00,27.07,27.07,27.05,27.06,104000.0,26.9089,26.9089,26.889,26.8989,104000.0
2015-05-21 13:50:00,27.05,27.09,27.05,27.07,344000.0,26.889,26.9288,26.889,26.9089,344000.0
2015-05-21 13:55:00,27.07,27.07,27.04,27.05,100000.0,26.9089,26.9089,26.8791,26.889,100000.0
2015-05-21 14:00:00,27.04,27.08,27.03,27.08,134000.0,26.8791,26.9188,26.8691,26.9188,134000.0
2015-05-21 14:05:00,27.06,27.09,27.05,27.05,414000.0,26.8989,26.9288,26.889,26.889,414000.0
2015-05-21 14:10:00,27.05,27.1,27.05,27.09,130000.0,26.889,26.9387,26.889,26.9288,130000.0
2015-05-21 14:15:00,27.09,27.1,27.07,27.08,314000.0,26.9288,26.9387,26.9089,26.9188,314000.0
2015-05-21 14:20:00,27.09,27.1,27.08,27.09,260000.0,26.9288,26.9387,26.9188,26.9288,260000.0
2015-05-21 14:25:00,27.09,27.12,27.08,27.12,260000.0,26.9288,26.9586,26.9188,26.9586,260000.0
2015-05-21 14:30:00,27.11,27.12,27.08,27.1,64000.0,26.9486,26.9586,26.9188,26.9387,64000.0
2015-05-21 14:35:00,27.11,27.13,27.11,27.11,140000.0,26.9486,26.9685,26.9486,26.9486,140000.0
2015-05-21 14:40:00,27.11,27.13,27.11,27.12,86000.0,26.9486,26.9685,26.9486,26.9586,86000.0
2015-05-21 14:45:00,27.11,27.13,27.1,27.11,132000.0,26.9486,26.9685,26.9387,26.9486,132000.0
2015-05-21 14:50:00,27.12,27.12,27.1,27.11,234000.0,26.9586,26.9586,26.9387,26.9486,234000.0
2015-05-21 14:55:00,27.11,27.12,27.09,27.11,276000.0,26.9486,26.9586,26.9288,26.9486,276000.0
2015-05-21 15:00:00,27.11,27.11,27.08,27.09,200000.0,26.9486,26.9486,26.9188,26.9288,200000.0
2015-05-21 15:05:00,27.09,27.1,27.07,27.09,146000.0,26.9288,26.9387,26.9089,26.9288,146000.0
2015-05-21 15:10:00,27.09,27.13,27.07,27.12,210000.0,26.9288,26.9685,26.9089,26.9586,210000.0
2015-05-21 15:15:00,27.12,27.12,27.08,27.1,142000.0,26.9586,26.9586,26.9188,26.9387,142000.0
2015-05-21 15:20:00,27.11,27.11,27.08,27.09,146000.0,26.9486,26.9486,26.9188,26.9288,146000.0
2015-05-21 15:25:00,27.09,27.14,27.08,27.14,476000.0,26.9288,26.9785,26.9188,26.9785,476000.0
2015-05-21 15:30:00,27.13,27.15,27.13,27.15,534000.0,26.9685,26.9884,26.9685,26.9884,534000.0
2015-05-21 15:35:00,27.14,27.17,27.13,27.16,262000.0,26.9785,27.0083,26.9685,26.9984,262000.0
2015-05-21 15:40:00,27.16,27.19,27.15,27.17,404000.0,26.9984,27.0282,26.9884,27.0083,404000.0
2015-05-21 15:45:00,27.16,27.17,27.13,27.14,438000.0,26.9984,27.0083,26.9685,26.9785,438000.0
2015-05-21 15:50:00,27.14,27.14,27.09,27.12,704000.0,26.9785,26.9785,26.9288,26.9586,704000.0
2015-05-21 15:55:00,27.11,27.15,27.11,27.13,1082000.0,26.9486,26.9884,26.9486,26.9685,1082000.0
2015-05-22 09:30:00,26.98,27.17,26.98,27.03,1360000.0,26.8194,27.0083,26.8194,26.8691,1360000.0
2015-05-22 09:35:00,27.03,27.17,27.0,27.16,588000.0,26.8691,27.0083,26.8393,26.9984,588000.0
2015-05-22 09:40:00,27.16,27.21,27.1,27.1,290000.0,26.9984,27.0481,26.9387,26.9387,290000.0
2015-05-22 09:45:00,27.1,27.16,27.08,27.16,404000.0,26.9387,26.9984,26.9188,26.9984,404000.0
2015-05-22 09:50:00,27.15,27.16,27.1,27.13,410000.0,26.9884,26.9984,26.9387,26.9685,410000.0
2015-05-22 09:55:00,27.14,27.14,27.09,27.11,258000.0,26.9785,26.9785,26.9288,26.9486,258000.0
2015-05-22 10:00:00,27.11,27.13,27.11,27.13,132000.0,26.9486,26.9685,26.9486,26.9685,132000.0
2015-05-22 10:05:00,27.12,27.15,27.11,27.13,180000.0,26.9586,26.9884,26.9486,26.9685,180000.0
2015-05-22 10:10:00,27.13,27.14,27.12,27.12,112000.0,26.9685,26.9785,26.9586,26.9586,112000.0
2015-05-22 10:15:00,27.13,27.14,27.11,27.12,214000.0,26.9685,26.9785,26.9486,26.9586,214000.0
2015-05-22 10:20:00,27.12,27.14,27.09,27.13,324000.0,26.9586,26.9785,26.9288,26.9685,324000.0
2015-05-22 10:25:00,27.14,27.15,27.12,27.12,348000.0,26.9785,26.9884,26.9586,26.9586,348000.0
2015-05-22 10:30:00,27.12,27.14,27.1,27.1,234000.0,26.9586,26.9785,26.9387,26.9387,234000.0
2015-05-22 10:35:00,27.1,27.14,27.09,27.12,210000.0,26.9387,26.9785,26.9288,26.9586,210000.0
2015-05-22 10:40:00,27.12,27.12,27.08,27.1,154000.0,26.9586,26.9586,26.9188,26.9387,154000.0
2015-05-22 10:45:00,27.1,27.11,27.07,27.1,136000.0,26.9387,26.9486,26.9089,26.9387,136000.0
2015-05-22 10:50:00,27.1,27.12,27.07,27.11,110000.0,26.9387,26.9586,26.9089,26.9486,110000.0
2015-05-22 10:55:00,27.11,27.11,27.09,27.09,66000.0,26.9486,26.9486,26.9288,26.9288,66000.0
2015-05-22 11:00:00,27.09,27.12,27.09,27.11,102000.0,26.9288,26.9586,26.9288,26.9486,102000.0
2015-05-22 11:05:00,27.1,27.1,27.07,27.09,284000.0,26.9387,26.9387,26.9089,26.9288,284000.0
2015-05-22 11:10:00,27.09,27.11,27.08,27.08,136000.0,26.9288,26.9486,26.9188,26.9188,136000.0
2015-05-22 11:15:00,27.08,27.11,27.06,27.09,92000.0,26.9188,26.9486,26.8989,26.9288,92000.0
2015-05-22 11:20:00,27.09,27.1,27.07,27.08,50000.0,26.9288,26.9387,26.9089,26.9188,50000.0
2015-05-22 11:25:00,27.08,27.08,27.05,27.06,134000.0,26.9188,26.9188,26.889,26.8989,134000.0
2015-05-22 11:30:00,27.06,27.06,27.03,27.04,212000.0,26.8989,26.8989,26.8691,26.8791,212000.0
2015-05-22 11:35:00,27.04,27.04,27.02,27.04,216000.0,26.8791,26.8791,26.8592,26.8791,216000.0
2015-05-22 11:40:00,27.04,27.06,27.03,27.05,186000.0,26.8791,26.8989,26.8691,26.889,186000.0
2015-05-22 11:45:00,27.06,27.07,27.04,27.07,284000.0,26.8989,26.9089,26.8791,26.9089,284000.0
2015-05-22 11:50:00,27.08,27.1,27.06,27.08,88000.0,26.9188,26.9387,26.8989,26.9188,88000.0
2015-05-22 11:55:00,27.07,27.12,27.07,27.12,122000.0,26.9089,26.9586,26.9089,26.9586,122000.0
2015-05-22 12:00:00,27.12,27.13,27.08,27.08,66000.0,26.9586,26.9685,26.9188,26.9188,66000.0
2015-05-22 12:05:00,27.07,27.1,27.06,27.09,76000.0,26.9089,26.9387,26.8989,26.9288,76000.0
2015-05-22 12:10:00,27.09,27.09,27.07,27.07,28000.0,26.9288,26.9288,26.9089,26.9089,28000.0
2015-05-22 12:15:00,27.08,27.08,27.05,27.08,126000.0,26.9188,26.9188,26.889,26.9188,126000.0
2015-05-22 12:20:00,27.08,27.08,27.06,27.07,40000.0,26.9188,26.9188,26.8989,26.9089,40000.0
2015-05-22 12:25:00,27.07,27.08,27.06,27.07,116000.0,26.9089,26.9188,26.8989,26.9089,116000.0
2015-05-22 12:30:00,27.07,27.1,27.07,27.1,156000.0,26.9089,26.9387,26.9089,26.9387,156000.0
2015-05-22 12:35:00,27.09,27.11,27.09,27.09,258000.0,26.9288,26.9486,26.9288,26.9288,258000.0
2015-05-22 12:40:00,27.09,27.1,27.08,27.1,222000.0,26.9288,26.9387,26.9188,26.9387,222000.0
2015-05-22 12:45:00,27.1,27.11,27.09,27.1,166000.0,26.9387,26.9486,26.9288,26.9387,166000.0
2015-05-22 12:50:00,27.09,27.1,27.08,27.09,64000.0,26.9288,26.9387,26.9188,26.9288,64000.0
2015-05-22 12:55:00,27.09,27.09,27.08,27.08,146000.0,26.9288,26.9288,26.9188,26.9188,146000.0
2015-05-22 13:00:00,27.06,27.12,27.06,27.1,148000.0,26.8989,26.9586,26.8989,26.9387,148000.0
2015-05-22 13:05:00,27.1,27.15,27.09,27.13,180000.0,26.9387,26.9884,26.9288,26.9685,180000.0
2015-05-22 13:10:00,27.13,27.14,27.12,27.12,64000.0,26.9685,26.9785,26.9586,26.9586,64000.0
2015-05-22 13:15:00,27.12,27.14,27.11,27.11,122000.0,26.9586,26.9785,26.9486,26.9486,122000.0
2015-05-22 13:20:00,27.11,27.13,27.11,27.12,60000.0,26.9486,26.9685,26.9486,26.9586,60000.0
2015-05-22 13:25:00,27.12,27.14,27.11,27.14,416000.0,26.9586,26.9785,26.9486,26.9785,416000.0
2015-05-22 13:30:00,27.14,27.14,27.12,27.13,166000.0,26.9785,26.9785,26.9586,26.9685,166000.0
2015-05-22 13:35:00,27.12,27.13,27.1,27.11,74000.0,26.9586,26.9685,26.9387,26.9486,74000.0
2015-05-22 13:40:00,27.11,27.11,27.09,27.09,60000.0,26.9486,26.9486,26.9288,26.9288,60000.0
2015-05-22 13:45:00,27.09,27.11,27.09,27.1,28000.0,26.9288,26.9486,26.9288,26.9387,28000.0
2015-05-22 13:50:00,27.1,27.1,27.08,27.09,204000.0,26.9387,26.9387,26.9188,26.9288,204000.0
2015-05-22 13:55:00,27.09,27.1,27.08,27.09,182000.0,26.9288,26.9387,26.9188,26.9288,182000.0
2015-05-22 14:00:00,27.1,27.1,27.04,27.06,210000.0,26.9387,26.9387,26.8791,26.8989,210000.0
2015-05-22 14:05:00,27.05,27.05,27.04,27.05,58000.0,26.889,26.889,26.8791,26.889,58000.0
2015-05-22 14:10:00,27.04,27.07,27.04,27.06,106000.0,26.8791,26.9089,26.8791,26.8989,106000.0
2015-05-22 14:15:00,27.06,27.06,27.04,27.05,118000.0,26.8989,26.8989,26.8791,26.889,118000.0
2015-05-22 14:20:00,27.05,27.07,27.04,27.06,180000.0,26.889,26.9089,26.8791,26.8989,180000.0
2015-05-22 14:25:00,27.06,27.07,27.05,27.06,380000.0,26.8989,26.9089,26.889,26.8989,380000.0
2015-05-22 14:30:00,27.06,27.06,27.03,27.04,106000.0,26.8989,26.8989,26.8691,26.8791,106000.0
2015-05-22 14:35:00,27.04,27.06,27.04,27.05,120000.0,26.8791,26.8989,26.8791,26.889,120000.0
2015-05-22 14:40:00,27.06,27.06,27.05,27.05,66000.0,26.8989,26.8989,26.889,26.889,66000.0
2015-05-22 14:45:00,27.05,27.06,27.04,27.05,40000.0,26.889,26.8989,26.8791,26.889,40000.0
2015-05-22 14:50:00,27.05,27.06,27.05,27.05,120000.0,26.889,26.8989,26.889,26.889,120000.0
2015-05-22 14:55:00,27.06,27.07,27.04,27.06,156000.0,26.8989,26.9089,26.8791,26.8989,156000.0
2015-05-22 15:00:00,27.06,27.08,27.06,27.07,164000.0,26.8989,26.9188,26.8989,26.9089,164000.0
2015-05-22 15:05:00,27.06,27.07,27.06,27.07,86000.0,26.8989,26.9089,26.8989,26.9089,86000.0
2015-05-22 15:10:00,27.07,27.08,27.06,27.06,94000.0,26.9089,26.9188,26.8989,26.8989,94000.0
2015-05-22 15:15:00,27.06,27.08,27.06,27.07,126000.0,26.8989,26.9188,26.8989,26.9089,126000.0
2015-05-22 15:20:00,27.07,27.07,27.06,27.07,140000.0,26.9089,26.9089,26.8989,26.9089,140000.0
2015-05-22 15:25:00,27.07,27.07,27.06,27.07,194000.0,26.9089,26.9089,26.8989,26.9089,194000.0
2015-05-22 15:30:00,27.06,27.06,27.05,27.05,118000.0,26.8989,26.8989,26.889,26.889,118000.0
2015-05-22 15:35:00,27.05,27.06,27.04,27.06,190000.0,26.889,26.8989,26.8791,26.8989,190000.0
2015-05-22 15:40:00,27.06,27.06,27.04,27.05,230000.0,26.8989,26.8989,26.8791,26.889,230000.0
2015-05-22 15:45:00,27.05,27.07,27.04,27.05,398000.0,26.889,26.9089,26.8791,26.889,398000.0
2015-05-22 15:50:00,27.06,27.06,27.03,27.03,380000.0,26.8989,26.8989,26.8691,26.8691,380000.0
2015-05-22 15:55:00,27.03,27.04,27.0,27.01,966000.0,26.8691,26.8791,26.8393,26.8492,966000.0
2015-05-26 09:30:00,26.91,26.95,26.84,26.87,976000.0,26.7498,26.7896,26.6803,26.7101,976000.0
2015-05-26 09:35:00,26.85,26.85,26.75,26.81,634000.0,26.6902,26.6902,26.5908,26.6504,634000.0
2015-05-26 09:40:00,26.8,26.81,26.69,26.71,586000.0,26.6405,26.6504,26.5311,26.551,586000.0
2015-05-26 09:45:00,26.71,26.72,26.67,26.7,576000.0,26.551,26.561,26.5113,26.5411,576000.0
2015-05-26 09:50:00,26.68,26.68,26.61,26.64,578000.0,26.5212,26.5212,26.4516,26.4814,578000.0
2015-05-26 09:55:00,26.65,26.72,26.64,26.69,374000.0,26.4914,26.561,26.4814,26.5311,374000.0
2015-05-26 10:00:00,26.7,26.71,26.63,26.65,410000.0,26.5411,26.551,26.4715,26.4914,410000.0
2015-05-26 10:05:00,26.64,26.67,26.63,26.63,336000.0,26.4814,26.5113,26.4715,26.4715,336000.0
2015-05-26 10:10:00,26.63,26.63,26.57,26.59,858000.0,26.4715,26.4715,26.4119,26.4317,858000.0
2015-05-26 10:15:00,26.59,26.6,26.55,26.6,382000.0,26.4317,26.4417,26.392,26.4417,382000.0
2015-05-26 10:20:00,26.58,26.65,26.58,26.63,346000.0,26.4218,26.4914,26.4218,26.4715,346000.0
2015-05-26 10:25:00,26.63,26.64,26.61,26.61,476000.0,26.4715,26.4814,26.4516,26.4516,476000.0
2015-05-26 10:30:00,26.6,26.6,26.55,26.56,294000.0,26.4417,26.4417,26.392,26.4019,294000.0
2015-05-26 10:35:00,26.55,26.57,26.53,26.53,344000.0,26.392,26.4119,26.3721,26.3721,344000.0
2015-05-26 10:40:00,26.54,26.58,26.53,26.56,272000.0,26.382,26.4218,26.3721,26.4019,272000.0
2015-05-26 10:45:00,26.56,26.6,26.55,26.6,428000.0,26.4019,26.4417,26.392,26.4417,428000.0
2015-05-26 10:50:00,26.6,26.6,26.56,26.57,354000.0,26.4417,26.4417,26.4019,26.4119,354000.0
2015-05-26 10:55:00,26.57,26.58,26.55,26.57,262000.0,26.4119,26.4218,26.392,26.4119,262000.0
2015-05-26 11:00:00,26.57,26.58,26.53,26.53,324000.0,26.4119,26.4218,26.3721,26.3721,324000.0
2015-05-26 11:05:00,26.53,26.54,26.52,26.53,312000.0,26.3721,26.382,26.3622,26.3721,312000.0
2015-05-26 11:10:00,26.53,26.54,26.51,26.51,310000.0,26.3721,26.382,26.3522,26.3522,310000.0
2015-05-26 11:15:00,26.51,26.56,26.51,26.54,414000.0,26.3522,26.4019,26.3522,26.382,414000.0
2015-05-26 11:20:00,26.54,26.57,26.54,26.57,206000.0,26.382,26.4119,26.382,26.4119,206000.0
2015-05-26 11:25:00,26.57,26.62,26.57,26.61,502000.0,26.4119,26.4616,26.4119,26.4516,502000.0
2015-05-26 11:30:00,26.61,26.62,26.58,26.6,336000.0,26.4516,26.4616,26.4218,26.4417,336000.0
2015-05-26 11:35:00,26.6,26.62,26.58,26.58,198000.0,26.4417,26.4616,26.4218,26.4218,198000.0
2015-05-26 11:40:00,26.58,26.59,26.55,26.55,142000.0,26.4218,26.4317,26.392,26.392,142000.0
2015-05-26 11:45:00,26.55,26.57,26.54,26.55,138000.0,26.392,26.4119,26.382,26.392,138000.0
2015-05-26 11:50:00,26.55,26.58,26.54,26.57,226000.0,26.392,26.4218,26.382,26.4119,226000.0
2015-05-26 11:55:00,26.57,26.58,26.55,26.55,186000.0,26.4119,26.4218,26.392,26.392,186000.0
2015-05-26 12:00:00,26.56,26.57,26.54,26.54,164000.0,26.4019,26.4119,26.382,26.382,164000.0
2015-05-26 12:05:00,26.54,26.54,26.51,26.52,220000.0,26.382,26.382,26.3522,26.3622,220000.0
2015-05-26 12:10:00,26.53,26.55,26.52,26.54,206000.0,26.3721,26.392,26.3622,26.382,206000.0
2015-05-26 12:15:00,26.53,26.57,26.53,26.56,96000.0,26.3721,26.4119,26.3721,26.4019,96000.0
2015-05-26 12:20:00,26.56,26.57,26.55,26.56,102000.0,26.4019,26.4119,26.392,26.4019,102000.0
2015-05-26 12:25:00,26.56,26.57,26.55,26.56,204000.0,26.4019,26.4119,26.392,26.4019,204000.0
2015-05-26 12:30:00,26.56,26.56,26.53,26.54,156000.0,26.4019,26.4019,26.3721,26.382,156000.0
2015-05-26 12:35:00,26.54,26.56,26.53,26.53,186000.0,26.382,26.4019,26.3721,26.3721,186000.0
2015-05-26 12:40:00,26.53,26.57,26.53,26.57,214000.0,26.3721,26.4119,26.3721,26.4119,214000.0
2015-05-26 12:45:00,26.56,26.56,26.53,26.55,106000.0,26.4019,26.4019,26.3721,26.392,106000.0
2015-05-26 12:50:00,26.55,26.57,26.52,26.54,200000.0,26.392,26.4119,26.3622,26.382,200000.0
2015-05-26 12:55:00,26.54,26.54,26.51,26.53,126000.0,26.382,26.382,26.3522,26.3721,126000.0
2015-05-26 13:00:00,26.53,26.53,26.5,26.5,228000.0,26.3721,26.3721,26.3423,26.3423,228000.0
2015-05-26 13:05:00,26.5,26.55,26.49,26.55,580000.0,26.3423,26.392,26.3323,26.392,580000.0
2015-05-26 13:10:00,26.55,26.56,26.53,26.55,136000.0,26.392,26.4019,26.3721,26.392,136000.0
2015-05-26 13:15:00,26.55,26.56,26.53,26.55,142000.0,26.392,26.4019,26.3721,26.392,142000.0
2015-05-26 13:20:00,26.55,26.58,26.55,26.58,196000.0,26.392,26.4218,26.392,26.4218,196000.0
2015-05-26 13:25:00,26.58,26.62,26.58,26.59,732000.0,26.4218,26.4616,26.4218,26.4317,732000.0
2015-05-26 13:30:00,26.59,26.61,26.56,26.56,392000.0,26.4317,26.4516,26.4019,26.4019,392000.0
2015-05-26 13:35:00,26.57,26.58,26.53,26.54,168000.0,26.4119,26.4218,26.3721,26.382,168000.0
2015-05-26 13:40:00,26.55,26.58,26.54,26.55,190000.0,26.392,26.4218,26.382,26.392,190000.0
2015-05-26 13:45:00,26.54,26.56,26.53,26.55,122000.0,26.382,26.4019,26.3721,26.392,122000.0
2015-05-26 13:50:00,26.54,26.56,26.52,26.55,306000.0,26.382,26.4019,26.3622,26.392,306000.0
2015-05-26 13:55:00,26.54,26.56,26.52,26.53,204000.0,26.382,26.4019,26.3622,26.3721,204000.0
2015-05-26 14:00:00,26.53,26.56,26.52,26.56,122000.0,26.3721,26.4019,26.3622,26.4019,122000.0
2015-05-26 14:05:00,26.56,26.58,26.54,26.55,172000.0,26.4019,26.4218,26.382,26.392,172000.0
2015-05-26 14:10:00,26.54,26.57,26.54,26.55,118000.0,26.382,26.4119,26.382,26.392,118000.0
2015-05-26 14:15:00,26.54,26.58,26.53,26.56,232000.0,26.382,26.4218,26.3721,26.4019,232000.0
2015-05-26 14:20:00,26.56,26.57,26.54,26.54,134000.0,26.4019,26.4119,26.382,26.382,134000.0
2015-05-26 14:25:00,26.54,26.58,26.54,26.55,206000.0,26.382,26.4218,26.382,26.392,206000.0
2015-05-26 14:30:00,26.55,26.58,26.55,26.58,262000.0,26.392,26.4218,26.392,26.4218,262000.0
2015-05-26 14:35:00,26.58,26.6,26.57,26.59,138000.0,26.4218,26.4417,26.4119,26.4317,138000.0
2015-05-26 14:40:00,26.58,26.62,26.58,26.62,452000.0,26.4218,26.4616,26.4218,26.4616,452000.0
2015-05-26 14:45:00,26.62,26.63,26.58,26.58,182000.0,26.4616,26.4715,26.4218,26.4218,182000.0
2015-05-26 14:50:00,26.57,26.57,26.54,26.54,338000.0,26.4119,26.4119,26.382,26.382,338000.0
2015-05-26 14:55:00,26.55,26.58,26.53,26.56,194000.0,26.392,26.4218,26.3721,26.4019,194000.0
2015-05-26 15:00:00,26.56,26.58,26.54,26.58,376000.0,26.4019,26.4218,26.382,26.4218,376000.0
2015-05-26 15:05:00,26.58,26.58,26.56,26.57,96000.0,26.4218,26.4218,26.4019,26.4119,96000.0
2015-05-26 15:10:00,26.58,26.6,26.56,26.59,146000.0,26.4218,26.4417,26.4019,26.4317,146000.0
2015-05-26 15:15:00,26.6,26.63,26.59,26.61,282000.0,26.4417,26.4715,26.4317,26.4516,282000.0
2015-05-26 15:20:00,26.6,26.61,26.59,26.61,170000.0,26.4417,26.4516,26.4317,26.4516,170000.0
2015-05-26 15:25:00,26.61,26.62,26.59,26.62,328000.0,26.4516,26.4616,26.4317,26.4616,328000.0
2015-05-26 15:30:00,26.62,26.64,26.61,26.64,270000.0,26.4616,26.4814,26.4516,26.4814,270000.0
2015-05-26 15:35:00,26.64,26.65,26.61,26.62,310000.0,26.4814,26.4914,26.4516,26.4616,310000.0
2015-05-26 15:40:00,26.63,26.67,26.63,26.67,442000.0,26.4715,26.5113,26.4715,26.5113,442000.0
2015-05-26 15:45:00,26.66,26.68,26.64,26.67,518000.0,26.5013,26.5212,26.4814,26.5113,518000.0
2015-05-26 15:50:00,26.67,26.67,26.63,26.66,770000.0,26.5113,26.5113,26.4715,26.5013,770000.0
2015-05-26 15:55:00,26.66,26.67,26.6,26.61,3442000.0,26.5013,26.5113,26.4417,26.4516,3442000.0
2015-05-27 09:30:00,26.64,26.7,26.59,26.62,746000.0,26.4814,26.5411,26.4317,26.4616,746000.0
2015-05-27 09:35:00,26.63,26.68,26.61,26.64,328000.0,26.4715,26.5212,26.4516,26.4814,328000.0
2015-05-27 09:40:00,26.64,26.74,26.62,26.74,366000.0,26.4814,26.5809,26.4616,26.5809,366000.0
2015-05-27 09:45:00,26.74,26.75,26.7,26.74,330000.0,26.5809,26.5908,26.5411,26.5809,330000.0
2015-05-27 09:50:00,26.74,26.84,26.74,26.83,408000.0,26.5809,26.6803,26.5809,26.6703,408000.0
2015-05-27 09:55:00,26.83,26.85,26.78,26.81,256000.0,26.6703,26.6902,26.6206,26.6504,256000.0
2015-05-27 10:00:00,26.82,26.85,26.78,26.78,218000.0,26.6604,26.6902,26.6206,26.6206,218000.0
2015-05-27 10:05:00,26.79,26.84,26.79,26.82,110000.0,26.6306,26.6803,26.6306,26.6604,110000.0
2015-05-27 10:10:00,26.83,26.84,26.8,26.8,184000.0,26.6703,26.6803,26.6405,26.6405,184000.0
2015-05-27 10:15:00,26.8,26.82,26.79,26.8,136000.0,26.6405,26.6604,26.6306,26.6405,136000.0
2015-05-27 10:20:00,26.79,26.84,26.79,26.82,240000.0,26.6306,26.6803,26.6306,26.6604,240000.0
2015-05-27 10:25:00,26.82,26.85,26.81,26.82,202000.0,26.6604,26.6902,26.6504,26.6604,202000.0
2015-05-27 10:30:00,26.8,26.83,26.79,26.79,254000.0,26.6405,26.6703,26.6306,26.6306,254000.0
2015-05-27 10:35:00,26.78,26.8,26.77,26.78,212000.0,26.6206,26.6405,26.6107,26.6206,212000.0
2015-05-27 10:40:00,26.77,26.8,26.77,26.8,88000.0,26.6107,26.6405,26.6107,26.6405,88000.0
2015-05-27 10:45:00,26.8,26.83,26.78,26.83,130000.0,26.6405,26.6703,26.6206,26.6703,130000.0
2015-05-27 10:50:00,26.81,26.85,26.81,26.85,206000.0,26.6504,26.6902,26.6504,26.6902,206000.0
2015-05-27 10:55:00,26.85,26.89,26.84,26.88,240000.0,26.6902,26.73,26.6803,26.72,240000.0
2015-05-27 11:00:00,26.89,26.9,26.88,26.88,312000.0,26.73,26.7399,26.72,26.72,312000.0
2015-05-27 11:05:00,26.87,26.89,26.87,26.88,166000.0,26.7101,26.73,26.7101,26.72,166000.0
2015-05-27 11:10:00,26.88,26.9,26.88,26.89,108000.0,26.72,26.7399,26.72,26.73,108000.0
2015-05-27 11:15:00,26.89,26.92,26.89,26.92,214000.0,26.73,26.7598,26.73,26.7598,214000.0
2015-05-27 11:20:00,26.92,26.93,26.9,26.92,234000.0,26.7598,26.7697,26.7399,26.7598,234000.0
2015-05-27 11:25:00,26.93,26.94,26.91,26.91,266000.0,26.7697,26.7797,26.7498,26.7498,266000.0
2015-05-27 11:30:00,26.91,26.92,26.88,26.9,134000.0,26.7498,26.7598,26.72,26.7399,134000.0
2015-05-27 11:35:00,26.9,26.91,26.89,26.9,88000.0,26.7399,26.7498,26.73,26.7399,88000.0
2015-05-27 11:40:00,26.9,26.94,26.9,26.91,130000.0,26.7399,26.7797,26.7399,26.7498,130000.0
2015-05-27 11:45:00,26.91,26.91,26.88,26.88,106000.0,26.7498,26.7498,26.72,26.72,106000.0
2015-05-27 11:50:00,26.88,26.92,26.88,26.9,234000.0,26.72,26.7598,26.72,26.7399,234000.0
2015-05-27 11:55:00,26.9,26.91,26.87,26.89,78000.0,26.7399,26.7498,26.7101,26.73,78000.0
2015-05-27 12:00:00,26.88,26.88,26.86,26.86,58000.0,26.72,26.72,26.7001,26.7001,58000.0
2015-05-27 12:05:00,26.87,26.89,26.87,26.88,258000.0,26.7101,26.73,26.7101,26.72,258000.0
2015-05-27 12:10:00,26.88,26.88,26.86,26.88,204000.0,26.72,26.72,26.7001,26.72,204000.0
2015-05-27 12:15:00,26.87,26.87,26.84,26.84,114000.0,26.7101,26.7101,26.6803,26.6803,114000.0
2015-05-27 12:20:00,26.85,26.87,26.85,26.86,142000.0,26.6902,26.7101,26.6902,26.7001,142000.0
2015-05-27 12:25:00,26.86,26.86,26.82,26.82,120000.0,26.7001,26.7001,26.6604,26.6604,120000.0
2015-05-27 12:30:00,26.83,26.83,26.8,26.81,72000.0,26.6703,26.6703,26.6405,26.6504,72000.0
2015-05-27 12:35:00,26.81,26.83,26.8,26.81,78000.0,26.6504,26.6703,26.6405,26.6504,78000.0
2015-05-27 12:40:00,26.8,26.81,26.79,26.8,142000.0,26.6405,26.6504,26.6306,26.6405,142000.0
2015-05-27 12:45:00,26.81,26.82,26.79,26.81,92000.0,26.6504,26.6604,26.6306,26.6504,92000.0
2015-05-27 12:50:00,26.81,26.81,26.79,26.81,230000.0,26.6504,26.6504,26.6306,26.6504,230000.0
2015-05-27 12:55:00,26.81,26.82,26.8,26.8,124000.0,26.6504,26.6604,26.6405,26.6405,124000.0
2015-05-27 13:00:00,26.8,26.84,26.79,26.83,370000.0,26.6405,26.6803,26.6306,26.6703,370000.0
2015-05-27 13:05:00,26.83,26.84,26.83,26.84,160000.0,26.6703,26.6803,26.6703,26.6803,160000.0
2015-05-27 13:10:00,26.84,26.86,26.82,26.82,198000.0,26.6803,26.7001,26.6604,26.6604,198000.0
2015-05-27 13:15:00,26.84,26.85,26.83,26.84,92000.0,26.6803,26.6902,26.6703,26.6803,92000.0
2015-05-27 13:20:00,26.84,26.86,26.83,26.84,258000.0,26.6803,26.7001,26.6703,26.6803,258000.0
2015-05-27 13:25:00,26.85,26.86,26.83,26.86,182000.0,26.6902,26.7001,26.6703,26.7001,182000.0
2015-05-27 13:30:00,26.85,26.87,26.85,26.86,174000.0,26.6902,26.7101,26.6902,26.7001,174000.0
2015-05-27 13:35:00,26.86,26.87,26.85,26.87,438000.0,26.7001,26.7101,26.6902,26.7101,438000.0
2015-05-27 13:40:00,26.87,26.89,26.86,26.88,452000.0,26.7101,26.73,26.7001,26.72,452000.0
2015-05-27 13:45:00,26.89,26.9,26.87,26.9,348000.0,26.73,26.7399,26.7101,26.7399,348000.0
2015-05-27 13:50:00,26.89,26.91,26.89,26.91,350000.0,26.73,26.7498,26.73,26.7498,350000.0
2015-05-27 13:55:00,26.91,26.92,26.9,26.91,124000.0,26.7498,26.7598,26.7399,26.7498,124000.0
2015-05-27 14:00:00,26.93,26.93,26.92,26.92,110000.0,26.7697,26.7697,26.7598,26.7598,110000.0
2015-05-27 14:05:00,26.93,26.94,26.92,26.92,170000.0,26.7697,26.7797,26.7598,26.7598,170000.0
2015-05-27 14:10:00,26.91,26.91,26.88,26.89,276000.0,26.7498,26.7498,26.72,26.73,276000.0
2015-05-27 14:15:00,26.89,26.92,26.89,26.91,314000.0,26.73,26.7598,26.73,26.7498,314000.0
2015-05-27 14:20:00,26.91,26.92,26.9,26.92,258000.0,26.7498,26.7598,26.7399,26.7598,258000.0
2015-05-27 14:25:00,26.92,26.93,26.91,26.91,84000.0,26.7598,26.7697,26.7498,26.7498,84000.0
2015-05-27 14:30:00,26.91,26.92,26.89,26.89,82000.0,26.7498,26.7598,26.73,26.73,82000.0
2015-05-27 14:35:00,26.9,26.91,26.89,26.91,38000.0,26.7399,26.7498,26.73,26.7498,38000.0
2015-05-27 14:40:00,26.9,26.92,26.89,26.92,66000.0,26.7399,26.7598,26.73,26.7598,66000.0
2015-05-27 14:45:00,26.92,26.92,26.9,26.91,292000.0,26.7598,26.7598,26.7399,26.7498,292000.0
2015-05-27 14:50:00,26.9,26.91,26.89,26.89,112000.0,26.7399,26.7498,26.73,26.73,112000.0
2015-05-27 14:55:00,26.89,26.92,26.89,26.92,70000.0,26.73,26.7598,26.73,26.7598,70000.0
2015-05-27 15:00:00,26.92,26.93,26.92,26.93,130000.0,26.7598,26.7697,26.7598,26.7697,130000.0
2015-05-27 15:05:00,26.93,26.95,26.93,26.95,212000.0,26.7697,26.7896,26.7697,26.7896,212000.0
2015-05-27 15:10:00,26.95,26.96,26.94,26.96,166000.0,26.7896,26.7995,26.7797,26.7995,166000.0
2015-05-27 15:15:00,26.96,26.99,26.96,26.99,158000.0,26.7995,26.8294,26.7995,26.8294,158000.0
2015-05-27 15:20:00,26.99,27.0,26.98,26.98,344000.0,26.8294,26.8393,26.8194,26.8194,344000.0
2015-05-27 15:25:00,26.98,26.99,26.97,26.99,534000.0,26.8194,26.8294,26.8095,26.8294,534000.0
2015-05-27 15:30:00,26.99,26.99,26.98,26.99,180000.0,26.8294,26.8294,26.8194,26.8294,180000.0
2015-05-27 15:35:00,26.99,27.0,26.97,26.98,338000.0,26.8294,26.8393,26.8095,26.8194,338000.0
2015-05-27 15:40:00,26.98,27.01,26.98,27.01,528000.0,26.8194,26.8492,26.8194,26.8492,528000.0
2015-05-27 15:45:00,27.0,27.02,26.99,27.02,316000.0,26.8393,26.8592,26.8294,26.8592,316000.0
2015-05-27 15:50:00,27.02,27.03,27.0,27.0,770000.0,26.8592,26.8691,26.8393,26.8393,770000.0
2015-05-27 15:55:00,26.99,27.02,26.98,26.99,954000.0,26.8294,26.8592,26.8194,26.8294,954000.0
2015-05-28 09:30:00,26.9,27.02,26.9,27.0,624000.0,26.7399,26.8592,26.7399,26.8393,624000.0
2015-05-28 09:35:00,27.01,27.03,26.93,26.97,240000.0,26.8492,26.8691,26.7697,26.8095,240000.0
2015-05-28 09:40:00,26.97,26.99,26.93,26.95,212000.0,26.8095,26.8294,26.7697,26.7896,212000.0
2015-05-28 09:45:00,26.94,26.98,26.9,26.96,140000.0,26.7797,26.8194,26.7399,26.7995,140000.0
2015-05-28 09:50:00,26.95,26.95,26.88,26.9,244000.0,26.7896,26.7896,26.72,26.7399,244000.0
2015-05-28 09:55:00,26.91,26.92,26.83,26.84,212000.0,26.7498,26.7598,26.6703,26.6803,212000.0
2015-05-28 10:00:00,26.84,26.85,26.81,26.84,272000.0,26.6803,26.6902,26.6504,26.6803,272000.0
2015-05-28 10:05:00,26.84,26.87,26.83,26.87,214000.0,26.6803,26.7101,26.6703,26.7101,214000.0
2015-05-28 10:10:00,26.88,26.89,26.84,26.87,202000.0,26.72,26.73,26.6803,26.7101,202000.0
2015-05-28 10:15:00,26.87,26.92,26.87,26.92,104000.0,26.7101,26.7598,26.7101,26.7598,104000.0
2015-05-28 10:20:00,26.92,26.94,26.86,26.88,98000.0,26.7598,26.7797,26.7001,26.72,98000.0
2015-05-28 10:25:00,26.87,26.91,26.87,26.9,72000.0,26.7101,26.7498,26.7101,26.7399,72000.0
2015-05-28 10:30:00,26.89,26.9,26.85,26.87,134000.0,26.73,26.7399,26.6902,26.7101,134000.0
2015-05-28 10:35:00,26.85,26.87,26.82,26.87,174000.0,26.6902,26.7101,26.6604,26.7101,174000.0
2015-05-28 10:40:00,26.88,26.88,26.86,26.88,94000.0,26.72,26.72,26.7001,26.72,94000.0
2015-05-28 10:45:00,26.86,26.87,26.85,26.87,58000.0,26.7001,26.7101,26.6902,26.7101,58000.0
2015-05-28 10:50:00,26.87,26.88,26.86,26.86,54000.0,26.7101,26.72,26.7001,26.7001,54000.0
2015-05-28 10:55:00,26.87,26.88,26.86,26.88,84000.0,26.7101,26.72,26.7001,26.72,84000.0
2015-05-28 11:00:00,26.89,26.89,26.87,26.88,64000.0,26.73,26.73,26.7101,26.72,64000.0
2015-05-28 11:05:00,26.87,26.89,26.86,26.87,52000.0,26.7101,26.73,26.7001,26.7101,52000.0
2015-05-28 11:10:00,26.87,26.91,26.87,26.91,58000.0,26.7101,26.7498,26.7101,26.7498,58000.0
2015-05-28 11:15:00,26.92,26.95,26.92,26.93,236000.0,26.7598,26.7896,26.7598,26.7697,236000.0
2015-05-28 11:20:00,26.94,26.95,26.94,26.94,60000.0,26.7797,26.7896,26.7797,26.7797,60000.0
2015-05-28 11:25:00,26.94,26.95,26.93,26.95,88000.0,26.7797,26.7896,26.7697,26.7896,88000.0
2015-05-28 11:30:00,26.95,26.97,26.95,26.97,122000.0,26.7896,26.8095,26.7896,26.8095,122000.0
2015-05-28 11:35:00,26.96,26.97,26.94,26.94,54000.0,26.7995,26.8095,26.7797,26.7797,54000.0
2015-05-28 11:40:00,26.94,26.98,26.94,26.96,128000.0,26.7797,26.8194,26.7797,26.7995,128000.0
2015-05-28 11:45:00,26.96,26.97,26.9,26.9,72000.0,26.7995,26.8095,26.7399,26.7399,72000.0
2015-05-28 11:50:00,26.9,26.91,26.88,26.89,132000.0,26.7399,26.7498,26.72,26.73,132000.0
2015-05-28 11:55:00,26.89,26.9,26.88,26.89,42000.0,26.73,26.7399,26.72,26.73,42000.0
2015-05-28 12:00:00,26.89,26.95,26.89,26.94,140000.0,26.73,26.7896,26.73,26.7797,140000.0
2015-05-28 12:05:00,26.94,26.95,26.92,26.92,224000.0,26.7797,26.7896,26.7598,26.7598,224000.0
2015-05-28 12:10:00,26.92,26.93,26.92,26.92,74000.0,26.7598,26.7697,26.7598,26.7598,74000.0
2015-05-28 12:15:00,26.93,26.95,26.92,26.94,76000.0,26.7697,26.7896,26.7598,26.7797,76000.0
2015-05-28 12:20:00,26.93,26.96,26.91,26.96,310000.0,26.7697,26.7995,26.7498,26.7995,310000.0
2015-05-28 12:25:00,26.96,26.96,26.95,26.95,96000.0,26.7995,26.7995,26.7896,26.7896,96000.0
2015-05-28 12:30:00,26.96,26.96,26.9,26.9,64000.0,26.7995,26.7995,26.7399,26.7399,64000.0
2015-05-28 12:35:00,26.91,26.91,26.89,26.9,50000.0,26.7498,26.7498,26.73,26.7399,50000.0
2015-05-28 12:40:00,26.9,26.94,26.89,26.94,284000.0,26.7399,26.7797,26.73,26.7797,284000.0
2015-05-28 12:45:00,26.94,26.95,26.93,26.93,74000.0,26.7797,26.7896,26.7697,26.7697,74000.0
2015-05-28 12:50:00,26.94,26.96,26.92,26.95,220000.0,26.7797,26.7995,26.7598,26.7896,220000.0
2015-05-28 12:55:00,26.95,26.95,26.93,26.93,22000.0,26.7896,26.7896,26.7697,26.7697,22000.0
2015-05-28 13:00:00,26.93,26.95,26.93,26.95,28000.0,26.7697,26.7896,26.7697,26.7896,28000.0
2015-05-28 13:05:00,26.94,26.96,26.94,26.95,38000.0,26.7797,26.7995,26.7797,26.7896,38000.0
2015-05-28 13:10:00,26.95,26.96,26.95,26.95,38000.0,26.7896,26.7995,26.7896,26.7896,38000.0
2015-05-28 13:15:00,26.96,26.98,26.94,26.94,110000.0,26.7995,26.8194,26.7797,26.7797,110000.0
2015-05-28 13:20:00,26.95,26.96,26.94,26.96,98000.0,26.7896,26.7995,26.7797,26.7995,98000.0
2015-05-28 13:25:00,26.98,26.99,26.97,26.98,70000.0,26.8194,26.8294,26.8095,26.8194,70000.0
2015-05-28 13:30:00,26.99,26.99,26.95,26.95,56000.0,26.8294,26.8294,26.7896,26.7896,56000.0
2015-05-28 13:35:00,26.96,26.99,26.96,26.99,192000.0,26.7995,26.8294,26.7995,26.8294,192000.0
2015-05-28 13:40:00,26.99,27.01,26.98,27.01,244000.0,26.8294,26.8492,26.8194,26.8492,244000.0
2015-05-28 13:45:00,27.01,27.01,26.99,26.99,186000.0,26.8492,26.8492,26.8294,26.8294,186000.0
2015-05-28 13:50:00,26.99,27.02,26.99,27.01,68000.0,26.8294,26.8592,26.8294,26.8492,68000.0
2015-05-28 13:55:00,27.01,27.01,27.0,27.0,44000.0,26.8492,26.8492,26.8393,26.8393,44000.0
2015-05-28 14:00:00,27.0,27.01,26.99,26.99,38000.0,26.8393,26.8492,26.8294,26.8294,38000.0
2015-05-28 14:05:00,26.99,27.0,26.98,26.98,212000.0,26.8294,26.8393,26.8194,26.8194,212000.0
2015-05-28 14:10:00,26.99,27.0,26.98,26.98,188000.0,26.8294,26.8393,26.8194,26.8194,188000.0
2015-05-28 14:15:00,26.99,26.99,26.97,26.98,102000.0,26.8294,26.8294,26.8095,26.8194,102000.0
2015-05-28 14:20:00,26.99,27.01,26.99,26.99,142000.0,26.8294,26.8492,26.8294,26.8294,142000.0
2015-05-28 14:25:00,27.0,27.01,26.99,27.0,58000.0,26.8393,26.8492,26.8294,26.8393,58000.0
2015-05-28 14:30:00,27.01,27.01,26.97,26.97,84000.0,26.8492,26.8492,26.8095,26.8095,84000.0
2015-05-28 14:35:00,26.98,27.01,26.98,26.98,192000.0,26.8194,26.8492,26.8194,26.8194,192000.0
2015-05-28 14:40:00,26.99,27.03,26.99,27.03,108000.0,26.8294,26.8691,26.8294,26.8691,108000.0
2015-05-28 14:45:00,27.02,27.03,26.96,26.97,138000.0,26.8592,26.8691,26.7995,26.8095,138000.0
2015-05-28 14:50:00,26.97,26.99,26.97,26.97,60000.0,26.8095,26.8294,26.8095,26.8095,60000.0
2015-05-28 14:55:00,26.98,27.0,26.97,27.0,140000.0,26.8194,26.8393,26.8095,26.8393,140000.0
2015-05-28 15:00:00,27.0,27.02,26.98,27.01,316000.0,26.8393,26.8592,26.8194,26.8492,316000.0
2015-05-28 15:05:00,27.01,27.01,26.98,26.99,204000.0,26.8492,26.8492,26.8194,26.8294,204000.0
2015-05-28 15:10:00,26.99,27.01,26.98,26.99,332000.0,26.8294,26.8492,26.8194,26.8294,332000.0
2015-05-28 15:15:00,27.01,27.01,26.99,27.0,90000.0,26.8492,26.8492,26.8294,26.8393,90000.0
2015-05-28 15:20:00,27.0,27.01,26.99,26.99,258000.0,26.8393,26.8492,26.8294,26.8294,258000.0
2015-05-28 15:25:00,26.98,26.99,26.95,26.96,456000.0,26.8194,26.8294,26.7896,26.7995,456000.0
2015-05-28 15:30:00,26.96,27.01,26.96,26.98,180000.0,26.7995,26.8492,26.7995,26.8194,180000.0
2015-05-28 15:35:00,26.99,27.01,26.98,27.0,322000.0,26.8294,26.8492,26.8194,26.8393,322000.0
2015-05-28 15:40:00,27.0,27.01,26.96,26.96,308000.0,26.8393,26.8492,26.7995,26.7995,308000.0
2015-05-28 15:45:00,26.96,26.99,26.96,26.96,176000.0,26.7995,26.8294,26.7995,26.7995,176000.0
2015-05-28 15:50:00,26.96,27.0,26.96,27.0,226000.0,26.7995,26.8393,26.7995,26.8393,226000.0
2015-05-28 15:55:00,27.0,27.01,26.97,26.98,734000.0,26.8393,26.8492,26.8095,26.8194,734000.0
2015-05-29 09:30:00,26.87,26.93,26.84,26.89,1646260.0,26.7101,26.7697,26.6803,26.73,1646260.0
2015-05-29 09:35:00,26.91,26.92,26.88,26.91,334020.0,26.7498,26.7598,26.72,26.7498,334020.0
2015-05-29 09:40:00,26.9,26.91,26.86,26.86,902820.0,26.7399,26.7498,26.7001,26.7001,902820.0
2015-05-29 09:45:00,26.86,26.89,26.84,26.85,387660.0,26.7001,26.73,26.6803,26.6902,387660.0
2015-05-29 09:50:00,26.84,26.85,26.81,26.83,449900.0,26.6803,26.6902,26.6504,26.6703,449900.0
2015-05-29 09:55:00,26.83,26.86,26.82,26.83,554760.0,26.6703,26.7001,26.6604,26.6703,554760.0
2015-05-29 10:00:00,26.83,26.86,26.8,26.81,205720.0,26.6703,26.7001,26.6405,26.6504,205720.0
2015-05-29 10:05:00,26.8,26.8,26.73,26.73,452220.0,26.6405,26.6405,26.5709,26.5709,452220.0
2015-05-29 10:10:00,26.73,26.76,26.72,26.72,347720.0,26.5709,26.6007,26.561,26.561,347720.0
2015-05-29 10:15:00,26.73,26.74,26.71,26.71,313660.0,26.5709,26.5809,26.551,26.551,313660.0
2015-05-29 10:20:00,26.71,26.78,26.71,26.74,222560.0,26.551,26.6206,26.551,26.5809,222560.0
2015-05-29 10:25:00,26.75,26.77,26.71,26.72,136440.0,26.5908,26.6107,26.551,26.561,136440.0
2015-05-29 10:30:00,26.72,26.74,26.7,26.73,370860.0,26.561,26.5809,26.5411,26.5709,370860.0
2015-05-29 10:35:00,26.73,26.73,26.68,26.71,387580.0,26.5709,26.5709,26.5212,26.551,387580.0
2015-05-29 10:40:00,26.71,26.75,26.68,26.68,429480.0,26.551,26.5908,26.5212,26.5212,429480.0
2015-05-29 10:45:00,26.68,26.69,26.62,26.63,622420.0,26.5212,26.5311,26.4616,26.4715,622420.0
2015-05-29 10:50:00,26.62,26.67,26.6,26.66,290300.0,26.4616,26.5113,26.4417,26.5013,290300.0
2015-05-29 10:55:00,26.66,26.71,26.64,26.7,386740.0,26.5013,26.551,26.4814,26.5411,386740.0
2015-05-29 11:00:00,26.7,26.71,26.67,26.69,115300.0,26.5411,26.551,26.5113,26.5311,115300.0
2015-05-29 11:05:00,26.7,26.71,26.68,26.69,147360.0,26.5411,26.551,26.5212,26.5311,147360.0
2015-05-29 11:10:00,26.68,26.69,26.67,26.67,252400.0,26.5212,26.5311,26.5113,26.5113,252400.0
2015-05-29 11:15:00,26.67,26.71,26.67,26.7,105140.0,26.5113,26.551,26.5113,26.5411,105140.0
2015-05-29 11:20:00,26.7,26.71,26.67,26.67,98360.0,26.5411,26.551,26.5113,26.5113,98360.0
2015-05-29 11:25:00,26.68,26.68,26.64,26.64,360980.0,26.5212,26.5212,26.4814,26.4814,360980.0
2015-05-29 11:30:00,26.63,26.65,26.63,26.65,199380.0,26.4715,26.4914,26.4715,26.4914,199380.0
2015-05-29 11:35:00,26.64,26.65,26.63,26.65,292800.0,26.4814,26.4914,26.4715,26.4914,292800.0
2015-05-29 11:40:00,26.64,26.69,26.64,26.69,437120.0,26.4814,26.5311,26.4814,26.5311,437120.0
2015-05-29 11:45:00,26.69,26.7,26.67,26.68,326300.0,26.5311,26.5411,26.5113,26.5212,326300.0
2015-05-29 11:50:00,26.68,26.7,26.66,26.69,315340.0,26.5212,26.5411,26.5013,26.5311,315340.0
2015-05-29 11:55:00,26.69,26.71,26.69,26.71,450820.0,26.5311,26.551,26.5311,26.551,450820.0
2015-05-29 12:00:00,26.71,26.72,26.71,26.72,138920.0,26.551,26.561,26.551,26.561,138920.0
2015-05-29 12:05:00,26.72,26.72,26.7,26.71,132000.0,26.561,26.561,26.5411,26.551,132000.0
2015-05-29 12:10:00,26.71,26.71,26.68,26.68,144200.0,26.551,26.551,26.5212,26.5212,144200.0
2015-05-29 12:15:00,26.69,26.7,26.66,26.67,152580.0,26.5311,26.5411,26.5013,26.5113,152580.0
2015-05-29 12:20:00,26.68,26.69,26.66,26.69,96960.0,26.5212,26.5311,26.5013,26.5311,96960.0
2015-05-29 12:25:00,26.69,26.73,26.69,26.73,62640.0,26.5311,26.5709,26.5311,26.5709,62640.0
2015-05-29 12:30:00,26.73,26.75,26.73,26.73,163920.0,26.5709,26.5908,26.5709,26.5709,163920.0
2015-05-29 12:35:00,26.73,26.74,26.7,26.74,106480.0,26.5709,26.5809,26.5411,26.5809,106480.0
2015-05-29 12:40:00,26.74,26.75,26.71,26.73,189800.0,26.5809,26.5908,26.551,26.5709,189800.0
2015-05-29 12:45:00,26.73,26.73,26.71,26.73,223960.0,26.5709,26.5709,26.551,26.5709,223960.0
2015-05-29 12:50:00,26.72,26.74,26.72,26.74,592420.0,26.561,26.5809,26.561,26.5809,592420.0
2015-05-29 12:55:00,26.73,26.75,26.72,26.73,292780.0,26.5709,26.5908,26.561,26.5709,292780.0
2015-05-29 13:00:00,26.73,26.74,26.73,26.73,74000.0,26.5709,26.5809,26.5709,26.5709,74000.0
2015-05-29 13:05:00,26.73,26.73,26.72,26.73,134760.0,26.5709,26.5709,26.561,26.5709,134760.0
2015-05-29 13:10:00,26.73,26.74,26.7,26.71,314540.0,26.5709,26.5809,26.5411,26.551,314540.0
2015-05-29 13:15:00,26.71,26.71,26.7,26.7,191460.0,26.551,26.551,26.5411,26.5411,191460.0
2015-05-29 13:20:00,26.7,26.71,26.7,26.7,205420.0,26.5411,26.551,26.5411,26.5411,205420.0
2015-05-29 13:25:00,26.7,26.73,26.7,26.72,360620.0,26.5411,26.5709,26.5411,26.561,360620.0
2015-05-29 13:30:00,26.73,26.73,26.7,26.7,488720.0,26.5709,26.5709,26.5411,26.5411,488720.0
2015-05-29 13:35:00,26.71,26.73,26.7,26.7,295600.0,26.551,26.5709,26.5411,26.5411,295600.0
2015-05-29 13:40:00,26.7,26.72,26.7,26.71,98220.0,26.5411,26.561,26.5411,26.551,98220.0
2015-05-29 13:45:00,26.71,26.71,26.7,26.71,152000.0,26.551,26.551,26.5411,26.551,152000.0
2015-05-29 13:50:00,26.7,26.72,26.7,26.72,320740.0,26.5411,26.561,26.5411,26.561,320740.0
2015-05-29 13:55:00,26.71,26.71,26.69,26.69,216300.0,26.551,26.551,26.5311,26.5311,216300.0
2015-05-29 14:00:00,26.69,26.69,26.67,26.67,159580.0,26.5311,26.5311,26.5113,26.5113,159580.0
2015-05-29 14:05:00,26.68,26.68,26.65,26.65,133420.0,26.5212,26.5212,26.4914,26.4914,133420.0
2015-05-29 14:10:00,26.66,26.66,26.63,26.65,257360.0,26.5013,26.5013,26.4715,26.4914,257360.0
2015-05-29 14:15:00,26.66,26.66,26.64,26.66,168960.0,26.5013,26.5013,26.4814,26.5013,168960.0
2015-05-29 14:20:00,26.65,26.66,26.62,26.62,184440.0,26.4914,26.5013,26.4616,26.4616,184440.0
2015-05-29 14:25:00,26.62,26.64,26.61,26.62,209640.0,26.4616,26.4814,26.4516,26.4616,209640.0
2015-05-29 14:30:00,26.63,26.63,26.61,26.61,83000.0,26.4715,26.4715,26.4516,26.4516,83000.0
2015-05-29 14:35:00,26.6,26.62,26.6,26.62,221460.0,26.4417,26.4616,26.4417,26.4616,221460.0
2015-05-29 14:40:00,26.62,26.62,26.59,26.6,491820.0,26.4616,26.4616,26.4317,26.4417,491820.0
2015-05-29 14:45:00,26.6,26.6,26.57,26.58,243320.0,26.4417,26.4417,26.4119,26.4218,243320.0
2015-05-29 14:50:00,26.58,26.6,26.57,26.6,166720.0,26.4218,26.4417,26.4119,26.4417,166720.0
2015-05-29 14:55:00,26.6,26.64,26.59,26.63,277940.0,26.4417,26.4814,26.4317,26.4715,277940.0
2015-05-29 15:00:00,26.62,26.62,26.59,26.61,349940.0,26.4616,26.4616,26.4317,26.4516,349940.0
2015-05-29 15:05:00,26.62,26.62,26.59,26.61,499100.0,26.4616,26.4616,26.4317,26.4516,499100.0
2015-05-29 15:10:00,26.61,26.64,26.6,26.61,339960.0,26.4516,26.4814,26.4417,26.4516,339960.0
2015-05-29 15:15:00,26.61,26.61,26.6,26.61,256240.0,26.4516,26.4516,26.4417,26.4516,256240.0
2015-05-29 15:20:00,26.61,26.64,26.61,26.62,905480.0,26.4516,26.4814,26.4516,26.4616,905480.0
2015-05-29 15:25:00,26.63,26.64,26.61,26.62,449240.0,26.4715,26.4814,26.4516,26.4616,449240.0
2015-05-29 15:30:00,26.61,26.63,26.59,26.6,416180.0,26.4516,26.4715,26.4317,26.4417,416180.0
2015-05-29 15:35:00,26.6,26.62,26.6,26.61,307240.0,26.4417,26.4616,26.4417,26.4516,307240.0
2015-05-29 15:40:00,26.61,26.63,26.6,26.61,463080.0,26.4516,26.4715,26.4417,26.4516,463080.0
2015-05-29 15:45:00,26.61,26.62,26.6,26.61,544380.0,26.4516,26.4616,26.4417,26.4516,544380.0
2015-05-29 15:50:00,26.62,26.63,26.61,26.62,1061000.0,26.4616,26.4715,26.4516,26.4616,1061000.0
2015-05-29 15:55:00,26.62,26.62,26.6,26.6,1810100.0,26.4616,26.4616,26.4417,26.4417,1810100.0
2015-06-01 09:30:00,26.84,26.84,26.64,26.73,1304980.0,26.6803,26.6803,26.4814,26.5709,1304980.0
2015-06-01 09:35:00,26.71,26.71,26.64,26.64,378340.0,26.551,26.551,26.4814,26.4814,378340.0
2015-06-01 09:40:00,26.64,26.66,26.61,26.63,419700.0,26.4814,26.5013,26.4516,26.4715,419700.0
2015-06-01 09:45:00,26.62,26.64,26.55,26.55,414380.0,26.4616,26.4814,26.392,26.392,414380.0
2015-06-01 09:50:00,26.55,26.64,26.54,26.62,480260.0,26.392,26.4814,26.382,26.4616,480260.0
2015-06-01 09:55:00,26.61,26.65,26.6,26.63,251240.0,26.4516,26.4914,26.4417,26.4715,251240.0
2015-06-01 10:00:00,26.63,26.67,26.63,26.66,800720.0,26.4715,26.5113,26.4715,26.5013,800720.0
2015-06-01 10:05:00,26.64,26.67,26.61,26.64,888300.0,26.4814,26.5113,26.4516,26.4814,888300.0
2015-06-01 10:10:00,26.63,26.65,26.59,26.6,862060.0,26.4715,26.4914,26.4317,26.4417,862060.0
2015-06-01 10:15:00,26.59,26.62,26.54,26.55,522040.0,26.4317,26.4616,26.382,26.392,522040.0
2015-06-01 10:20:00,26.55,26.57,26.53,26.53,709120.0,26.392,26.4119,26.3721,26.3721,709120.0
2015-06-01 10:25:00,26.53,26.55,26.5,26.51,577080.0,26.3721,26.392,26.3423,26.3522,577080.0
2015-06-01 10:30:00,26.51,26.56,26.49,26.55,764340.0,26.3522,26.4019,26.3323,26.392,764340.0
2015-06-01 10:35:00,26.55,26.56,26.52,26.52,463160.0,26.392,26.4019,26.3622,26.3622,463160.0
2015-06-01 10:40:00,26.51,26.56,26.51,26.52,332160.0,26.3522,26.4019,26.3522,26.3622,332160.0
2015-06-01 10:45:00,26.51,26.55,26.5,26.54,493200.0,26.3522,26.392,26.3423,26.382,493200.0
2015-06-01 10:50:00,26.54,26.54,26.51,26.51,329420.0,26.382,26.382,26.3522,26.3522,329420.0
2015-06-01 10:55:00,26.52,26.56,26.5,26.53,466660.0,26.3622,26.4019,26.3423,26.3721,466660.0
2015-06-01 11:00:00,26.54,26.58,26.54,26.58,506560.0,26.382,26.4218,26.382,26.4218,506560.0
2015-06-01 11:05:00,26.58,26.59,26.56,26.57,463760.0,26.4218,26.4317,26.4019,26.4119,463760.0
2015-06-01 11:10:00,26.58,26.6,26.56,26.57,257860.0,26.4218,26.4417,26.4019,26.4119,257860.0
2015-06-01 11:15:00,26.55,26.56,26.54,26.55,173800.0,26.392,26.4019,26.382,26.392,173800.0
2015-06-01 11:20:00,26.56,26.58,26.53,26.54,303980.0,26.4019,26.4218,26.3721,26.382,303980.0
2015-06-01 11:25:00,26.55,26.56,26.51,26.53,173840.0,26.392,26.4019,26.3522,26.3721,173840.0
2015-06-01 11:30:00,26.52,26.55,26.52,26.52,375800.0,26.3622,26.392,26.3622,26.3622,375800.0
2015-06-01 11:35:00,26.52,26.54,26.51,26.52,200340.0,26.3622,26.382,26.3522,26.3622,200340.0
2015-06-01 11:40:00,26.52,26.54,26.51,26.53,256300.0,26.3622,26.382,26.3522,26.3721,256300.0
2015-06-01 11:45:00,26.54,26.54,26.52,26.53,307300.0,26.382,26.382,26.3622,26.3721,307300.0
2015-06-01 11:50:00,26.54,26.54,26.52,26.53,220880.0,26.382,26.382,26.3622,26.3721,220880.0
2015-06-01 11:55:00,26.53,26.54,26.51,26.54,105180.0,26.3721,26.382,26.3522,26.382,105180.0
2015-06-01 12:00:00,26.54,26.55,26.53,26.54,259520.0,26.382,26.392,26.3721,26.382,259520.0
2015-06-01 12:05:00,26.55,26.56,26.52,26.54,136760.0,26.392,26.4019,26.3622,26.382,136760.0
2015-06-01 12:10:00,26.54,26.56,26.54,26.55,214840.0,26.382,26.4019,26.382,26.392,214840.0
2015-06-01 12:15:00,26.56,26.63,26.54,26.61,651240.0,26.4019,26.4715,26.382,26.4516,651240.0
2015-06-01 12:20:00,26.61,26.62,26.59,26.61,461940.0,26.4516,26.4616,26.4317,26.4516,461940.0
2015-06-01 12:25:00,26.62,26.67,26.6,26.64,699280.0,26.4616,26.5113,26.4417,26.4814,699280.0
2015-06-01 12:30:00,26.66,26.66,26.6,26.61,528440.0,26.5013,26.5013,26.4417,26.4516,528440.0
2015-06-01 12:35:00,26.61,26.62,26.6,26.61,164860.0,26.4516,26.4616,26.4417,26.4516,164860.0
2015-06-01 12:40:00,26.61,26.62,26.61,26.61,252960.0,26.4516,26.4616,26.4516,26.4516,252960.0
2015-06-01 12:45:00,26.61,26.63,26.61,26.62,104800.0,26.4516,26.4715,26.4516,26.4616,104800.0
2015-06-01 12:50:00,26.62,26.63,26.61,26.62,190760.0,26.4616,26.4715,26.4516,26.4616,190760.0
2015-06-01 12:55:00,26.63,26.67,26.62,26.65,310340.0,26.4715,26.5113,26.4616,26.4914,310340.0
2015-06-01 13:00:00,26.66,26.66,26.62,26.62,246160.0,26.5013,26.5013,26.4616,26.4616,246160.0
2015-06-01 13:05:00,26.63,26.65,26.62,26.64,84000.0,26.4715,26.4914,26.4616,26.4814,84000.0
2015-06-01 13:10:00,26.64,26.64,26.63,26.64,245900.0,26.4814,26.4814,26.4715,26.4814,245900.0
2015-06-01 13:15:00,26.64,26.66,26.62,26.62,186460.0,26.4814,26.5013,26.4616,26.4616,186460.0
2015-06-01 13:20:00,26.62,26.66,26.62,26.66,180520.0,26.4616,26.5013,26.4616,26.5013,180520.0
2015-06-01 13:25:00,26.66,26.66,26.64,26.65,34020.0,26.5013,26.5013,26.4814,26.4914,34020.0
2015-06-01 13:30:00,26.67,26.69,26.66,26.68,101780.0,26.5113,26.5311,26.5013,26.5212,101780.0
2015-06-01 13:35:00,26.68,26.68,26.66,26.67,39000.0,26.5212,26.5212,26.5013,26.5113,39000.0
2015-06-01 13:40:00,26.68,26.7,26.68,26.7,203320.0,26.5212,26.5411,26.5212,26.5411,203320.0
2015-06-01 13:45:00,26.7,26.73,26.7,26.73,252140.0,26.5411,26.5709,26.5411,26.5709,252140.0
2015-06-01 13:50:00,26.72,26.74,26.71,26.74,279760.0,26.561,26.5809,26.551,26.5809,279760.0
2015-06-01 13:55:00,26.74,26.75,26.74,26.74,176620.0,26.5809,26.5908,26.5809,26.5809,176620.0
2015-06-01 14:00:00,26.74,26.74,26.7,26.7,152000.0,26.5809,26.5809,26.5411,26.5411,152000.0
2015-06-01 14:05:00,26.71,26.73,26.7,26.72,373800.0,26.551,26.5709,26.5411,26.561,373800.0
2015-06-01 14:10:00,26.72,26.73,26.72,26.73,309780.0,26.561,26.5709,26.561,26.5709,309780.0
2015-06-01 14:15:00,26.73,26.74,26.72,26.73,195680.0,26.5709,26.5809,26.561,26.5709,195680.0
2015-06-01 14:20:00,26.73,26.76,26.72,26.75,203860.0,26.5709,26.6007,26.561,26.5908,203860.0
2015-06-01 14:25:00,26.75,26.76,26.73,26.74,166400.0,26.5908,26.6007,26.5709,26.5809,166400.0
2015-06-01 14:30:00,26.74,26.74,26.71,26.72,360460.0,26.5809,26.5809,26.551,26.561,360460.0
2015-06-01 14:35:00,26.71,26.72,26.71,26.72,106220.0,26.551,26.561,26.551,26.561,106220.0
2015-06-01 14:40:00,26.71,26.74,26.71,26.73,152140.0,26.551,26.5809,26.551,26.5709,152140.0
2015-06-01 14:45:00,26.73,26.76,26.72,26.74,160300.0,26.5709,26.6007,26.561,26.5809,160300.0
2015-06-01 14:50:00,26.73,26.75,26.72,26.75,295420.0,26.5709,26.5908,26.561,26.5908,295420.0
2015-06-01 14:55:00,26.75,26.78,26.75,26.76,57940.0,26.5908,26.6206,26.5908,26.6007,57940.0
2015-06-01 15:00:00,26.77,26.78,26.76,26.76,163920.0,26.6107,26.6206,26.6007,26.6007,163920.0
2015-06-01 15:05:00,26.76,26.78,26.75,26.77,175020.0,26.6007,26.6206,26.5908,26.6107,175020.0
2015-06-01 15:10:00,26.77,26.77,26.75,26.77,159520.0,26.6107,26.6107,26.5908,26.6107,159520.0
2015-06-01 15:15:00,26.78,26.78,26.76,26.76,313420.0,26.6206,26.6206,26.6007,26.6007,313420.0
2015-06-01 15:20:00,26.77,26.77,26.75,26.75,228920.0,26.6107,26.6107,26.5908,26.5908,228920.0
2015-06-01 15:25:00,26.75,26.76,26.74,26.74,150000.0,26.5908,26.6007,26.5809,26.5809,150000.0
2015-06-01 15:30:00,26.74,26.75,26.71,26.71,478860.0,26.5809,26.5908,26.551,26.551,478860.0
2015-06-01 15:35:00,26.71,26.73,26.7,26.7,305340.0,26.551,26.5709,26.5411,26.5411,305340.0
2015-06-01 15:40:00,26.69,26.71,26.69,26.7,340760.0,26.5311,26.551,26.5311,26.5411,340760.0
2015-06-01 15:45:00,26.7,26.7,26.68,26.7,500760.0,26.5411,26.5411,26.5212,26.5411,500760.0
2015-06-01 15:50:00,26.69,26.7,26.67,26.67,759300.0,26.5311,26.5411,26.5113,26.5113,759300.0
2015-06-01 15:55:00,26.67,26.7,26.66,26.7,1215040.0,26.5113,26.5411,26.5013,26.5411,1215040.0
2015-06-02 09:30:00,26.65,26.69,26.58,26.64,1703180.0,26.4914,26.5311,26.4218,26.4814,1703180.0
2015-06-02 09:35:00,26.68,26.68,26.57,26.65,521280.0,26.5212,26.5212,26.4119,26.4914,521280.0
2015-06-02 09:40:00,26.65,26.66,26.58,26.66,426560.0,26.4914,26.5013,26.4218,26.5013,426560.0
2015-06-02 09:45:00,26.66,26.66,26.58,26.59,329040.0,26.5013,26.5013,26.4218,26.4317,329040.0
2015-06-02 09:50:00,26.6,26.64,26.58,26.63,598680.0,26.4417,26.4814,26.4218,26.4715,598680.0
2015-06-02 09:55:00,26.63,26.7,26.62,26.66,507980.0,26.4715,26.5411,26.4616,26.5013,507980.0
2015-06-02 10:00:00,26.66,26.7,26.64,26.66,364280.0,26.5013,26.5411,26.4814,26.5013,364280.0
2015-06-02 10:05:00,26.67,26.7,26.67,26.69,129440.0,26.5113,26.5411,26.5113,26.5311,129440.0
2015-06-02 10:10:00,26.7,26.74,26.68,26.7,178420.0,26.5411,26.5809,26.5212,26.5411,178420.0
2015-06-02 10:15:00,26.7,26.73,26.69,26.73,333880.0,26.5411,26.5709,26.5311,26.5709,333880.0
2015-06-02 10:20:00,26.72,26.78,26.72,26.78,253280.0,26.561,26.6206,26.561,26.6206,253280.0
2015-06-02 10:25:00,26.78,26.79,26.75,26.77,326660.0,26.6206,26.6306,26.5908,26.6107,326660.0
2015-06-02 10:30:00,26.77,26.8,26.77,26.78,270100.0,26.6107,26.6405,26.6107,26.6206,270100.0
2015-06-02 10:35:00,26.78,26.88,26.78,26.86,628120.0,26.6206,26.72,26.6206,26.7001,628120.0
2015-06-02 10:40:00,26.85,26.87,26.85,26.86,233580.0,26.6902,26.7101,26.6902,26.7001,233580.0
2015-06-02 10:45:00,26.86,26.9,26.86,26.89,303060.0,26.7001,26.7399,26.7001,26.73,303060.0
2015-06-02 10:50:00,26.89,26.9,26.86,26.88,413740.0,26.73,26.7399,26.7001,26.72,413740.0
2015-06-02 10:55:00,26.87,26.9,26.86,26.89,404620.0,26.7101,26.7399,26.7001,26.73,404620.0
2015-06-02 11:00:00,26.88,26.9,26.88,26.88,445520.0,26.72,26.7399,26.72,26.72,445520.0
2015-06-02 11:05:00,26.88,26.9,26.87,26.9,302360.0,26.72,26.7399,26.7101,26.7399,302360.0
2015-06-02 11:10:00,26.9,26.91,26.9,26.9,167220.0,26.7399,26.7498,26.7399,26.7399,167220.0
2015-06-02 11:15:00,26.9,26.91,26.89,26.9,222260.0,26.7399,26.7498,26.73,26.7399,222260.0
2015-06-02 11:20:00,26.9,26.92,26.9,26.92,103640.0,26.7399,26.7598,26.7399,26.7598,103640.0
2015-06-02 11:25:00,26.91,26.92,26.9,26.91,153820.0,26.7498,26.7598,26.7399,26.7498,153820.0
2015-06-02 11:30:00,26.91,26.92,26.9,26.91,131960.0,26.7498,26.7598,26.7399,26.7498,131960.0
2015-06-02 11:35:00,26.91,26.92,26.9,26.91,425060.0,26.7498,26.7598,26.7399,26.7498,425060.0
2015-06-02 11:40:00,26.91,26.93,26.91,26.92,285300.0,26.7498,26.7697,26.7498,26.7598,285300.0
2015-06-02 11:45:00,26.92,26.97,26.92,26.96,418700.0,26.7598,26.8095,26.7598,26.7995,418700.0
2015-06-02 11:50:00,26.96,26.99,26.96,26.97,182700.0,26.7995,26.8294,26.7995,26.8095,182700.0
2015-06-02 11:55:00,26.97,27.01,26.96,27.01,752620.0,26.8095,26.8492,26.7995,26.8492,752620.0
2015-06-02 12:00:00,27.01,27.05,27.0,27.04,551680.0,26.8492,26.889,26.8393,26.8791,551680.0
2015-06-02 12:05:00,27.05,27.1,27.05,27.08,374240.0,26.889,26.9387,26.889,26.9188,374240.0
2015-06-02 12:10:00,27.08,27.09,27.06,27.07,286640.0,26.9188,26.9288,26.8989,26.9089,286640.0
2015-06-02 12:15:00,27.07,27.09,27.07,27.09,213900.0,26.9089,26.9288,26.9089,26.9288,213900.0
2015-06-02 12:20:00,27.1,27.13,27.09,27.1,474320.0,26.9387,26.9685,26.9288,26.9387,474320.0
2015-06-02 12:25:00,27.11,27.12,27.1,27.12,481380.0,26.9486,26.9586,26.9387,26.9586,481380.0
2015-06-02 12:30:00,27.11,27.15,27.09,27.1,391760.0,26.9486,26.9884,26.9288,26.9387,391760.0
2015-06-02 12:35:00,27.09,27.11,27.09,27.1,601680.0,26.9288,26.9486,26.9288,26.9387,601680.0
2015-06-02 12:40:00,27.1,27.1,27.04,27.06,305040.0,26.9387,26.9387,26.8791,26.8989,305040.0
2015-06-02 12:45:00,27.06,27.13,27.06,27.12,377840.0,26.8989,26.9685,26.8989,26.9586,377840.0
2015-06-02 12:50:00,27.12,27.15,27.12,27.12,258660.0,26.9586,26.9884,26.9586,26.9586,258660.0
2015-06-02 12:55:00,27.13,27.15,27.13,27.14,439700.0,26.9685,26.9884,26.9685,26.9785,439700.0
2015-06-02 13:00:00,27.14,27.15,27.13,27.13,364440.0,26.9785,26.9884,26.9685,26.9685,364440.0
2015-06-02 13:05:00,27.13,27.13,27.11,27.12,195420.0,26.9685,26.9685,26.9486,26.9586,195420.0
2015-06-02 13:10:00,27.12,27.12,27.1,27.1,121700.0,26.9586,26.9586,26.9387,26.9387,121700.0
2015-06-02 13:15:00,27.1,27.11,27.1,27.11,112720.0,26.9387,26.9486,26.9387,26.9486,112720.0
2015-06-02 13:20:00,27.11,27.14,27.11,27.13,356040.0,26.9486,26.9785,26.9486,26.9685,356040.0
2015-06-02 13:25:00,27.13,27.14,27.13,27.13,86000.0,26.9685,26.9785,26.9685,26.9685,86000.0
2015-06-02 13:30:00,27.13,27.14,27.1,27.1,121260.0,26.9685,26.9785,26.9387,26.9387,121260.0
2015-06-02 13:35:00,27.09,27.14,27.08,27.14,112000.0,26.9288,26.9785,26.9188,26.9785,112000.0
2015-06-02 13:40:00,27.14,27.14,27.11,27.11,229040.0,26.9785,26.9785,26.9486,26.9486,229040.0
2015-06-02 13:45:00,27.11,27.12,27.11,27.12,119580.0,26.9486,26.9586,26.9486,26.9586,119580.0
2015-06-02 13:50:00,27.11,27.13,27.1,27.12,101720.0,26.9486,26.9685,26.9387,26.9586,101720.0
2015-06-02 13:55:00,27.12,27.13,27.1,27.11,322540.0,26.9586,26.9685,26.9387,26.9486,322540.0
2015-06-02 14:00:00,27.11,27.12,27.1,27.11,384060.0,26.9486,26.9586,26.9387,26.9486,384060.0
2015-06-02 14:05:00,27.11,27.11,27.07,27.1,183640.0,26.9486,26.9486,26.9089,26.9387,183640.0
2015-06-02 14:10:00,27.09,27.1,27.03,27.03,260980.0,26.9288,26.9387,26.8691,26.8691,260980.0
2015-06-02 14:15:00,27.03,27.04,27.03,27.03,167500.0,26.8691,26.8791,26.8691,26.8691,167500.0
2015-06-02 14:20:00,27.03,27.03,27.0,27.01,375380.0,26.8691,26.8691,26.8393,26.8492,375380.0
2015-06-02 14:25:00,27.0,27.02,27.0,27.0,175880.0,26.8393,26.8592,26.8393,26.8393,175880.0
2015-06-02 14:30:00,26.99,27.03,26.98,27.03,151580.0,26.8294,26.8691,26.8194,26.8691,151580.0
2015-06-02 14:35:00,27.03,27.03,27.01,27.03,251440.0,26.8691,26.8691,26.8492,26.8691,251440.0
2015-06-02 14:40:00,27.03,27.03,27.0,27.01,296760.0,26.8691,26.8691,26.8393,26.8492,296760.0
2015-06-02 14:45:00,26.99,27.01,26.98,26.98,132440.0,26.8294,26.8492,26.8194,26.8194,132440.0
2015-06-02 14:50:00,26.98,27.01,26.96,27.0,124000.0,26.8194,26.8492,26.7995,26.8393,124000.0
2015-06-02 14:55:00,27.0,27.02,27.0,27.01,468640.0,26.8393,26.8592,26.8393,26.8492,468640.0
2015-06-02 15:00:00,27.01,27.03,27.0,27.0,418740.0,26.8492,26.8691,26.8393,26.8393,418740.0
2015-06-02 15:05:00,27.01,27.01,26.96,26.99,177840.0,26.8492,26.8492,26.7995,26.8294,177840.0
2015-06-02 15:10:00,26.98,27.02,26.98,26.98,209320.0,26.8194,26.8592,26.8194,26.8194,209320.0
2015-06-02 15:15:00,26.99,27.0,26.97,26.98,330920.0,26.8294,26.8393,26.8095,26.8194,330920.0
2015-06-02 15:20:00,26.99,26.99,26.96,26.97,218800.0,26.8294,26.8294,26.7995,26.8095,218800.0
2015-06-02 15:25:00,26.97,26.98,26.95,26.96,214920.0,26.8095,26.8194,26.7896,26.7995,214920.0
2015-06-02 15:30:00,26.95,26.97,26.95,26.96,138480.0,26.7896,26.8095,26.7896,26.7995,138480.0
2015-06-02 15:35:00,26.96,27.01,26.96,27.0,402340.0,26.7995,26.8492,26.7995,26.8393,402340.0
2015-06-02 15:40:00,27.0,27.02,26.98,27.01,331020.0,26.8393,26.8592,26.8194,26.8492,331020.0
2015-06-02 15:45:00,27.01,27.01,26.96,26.98,386440.0,26.8492,26.8492,26.7995,26.8194,386440.0
2015-06-02 15:50:00,26.98,26.98,26.96,26.98,556440.0,26.8194,26.8194,26.7995,26.8194,556440.0
2015-06-02 15:55:00,26.98,26.98,26.96,26.96,991400.0,26.8194,26.8194,26.7995,26.7995,991400.0
2015-06-03 09:30:00,27.0,27.18,27.0,27.08,1423660.0,26.8393,27.0182,26.8393,26.9188,1423660.0
2015-06-03 09:35:00,27.05,27.14,27.04,27.05,426780.0,26.889,26.9785,26.8791,26.889,426780.0
2015-06-03 09:40:00,27.03,27.14,27.01,27.12,307040.0,26.8691,26.9785,26.8492,26.9586,307040.0
2015-06-03 09:45:00,27.11,27.14,27.07,27.08,239820.0,26.9486,26.9785,26.9089,26.9188,239820.0
2015-06-03 09:50:00,27.08,27.1,26.97,27.02,684820.0,26.9188,26.9387,26.8095,26.8592,684820.0
2015-06-03 09:55:00,27.01,27.06,27.0,27.01,243640.0,26.8492,26.8989,26.8393,26.8492,243640.0
2015-06-03 10:00:00,27.01,27.03,26.99,27.01,500000.0,26.8492,26.8691,26.8294,26.8492,500000.0
2015-06-03 10:05:00,27.01,27.03,26.99,27.03,383220.0,26.8492,26.8691,26.8294,26.8691,383220.0
2015-06-03 10:10:00,27.05,27.11,27.03,27.11,481700.0,26.889,26.9486,26.8691,26.9486,481700.0
2015-06-03 10:15:00,27.11,27.15,27.1,27.11,171080.0,26.9486,26.9884,26.9387,26.9486,171080.0
2015-06-03 10:20:00,27.12,27.14,27.11,27.14,400620.0,26.9586,26.9785,26.9486,26.9785,400620.0
2015-06-03 10:25:00,27.14,27.15,27.13,27.14,234880.0,26.9785,26.9884,26.9685,26.9785,234880.0
2015-06-03 10:30:00,27.14,27.16,27.11,27.13,155660.0,26.9785,26.9984,26.9486,26.9685,155660.0
2015-06-03 10:35:00,27.13,27.16,27.13,27.14,100580.0,26.9685,26.9984,26.9685,26.9785,100580.0
2015-06-03 10:40:00,27.14,27.15,27.11,27.12,107760.0,26.9785,26.9884,26.9486,26.9586,107760.0
2015-06-03 10:45:00,27.13,27.14,27.11,27.13,146620.0,26.9685,26.9785,26.9486,26.9685,146620.0
2015-06-03 10:50:00,27.13,27.15,27.12,27.14,144000.0,26.9685,26.9884,26.9586,26.9785,144000.0
2015-06-03 10:55:00,27.12,27.14,27.12,27.12,86000.0,26.9586,26.9785,26.9586,26.9586,86000.0
2015-06-03 11:00:00,27.13,27.14,27.12,27.12,174000.0,26.9685,26.9785,26.9586,26.9586,174000.0
2015-06-03 11:05:00,27.12,27.13,27.11,27.11,157300.0,26.9586,26.9685,26.9486,26.9486,157300.0
2015-06-03 11:10:00,27.11,27.12,27.09,27.1,207460.0,26.9486,26.9586,26.9288,26.9387,207460.0
2015-06-03 11:15:00,27.1,27.1,27.02,27.04,513340.0,26.9387,26.9387,26.8592,26.8791,513340.0
2015-06-03 11:20:00,27.04,27.04,26.99,27.02,534880.0,26.8791,26.8791,26.8294,26.8592,534880.0
2015-06-03 11:25:00,27.02,27.02,26.96,26.98,400580.0,26.8592,26.8592,26.7995,26.8194,400580.0
2015-06-03 11:30:00,26.97,27.0,26.95,26.97,244920.0,26.8095,26.8393,26.7896,26.8095,244920.0
2015-06-03 11:35:00,26.98,27.0,26.96,26.98,186480.0,26.8194,26.8393,26.7995,26.8194,186480.0
2015-06-03 11:40:00,26.96,26.96,26.92,26.93,291220.0,26.7995,26.7995,26.7598,26.7697,291220.0
2015-06-03 11:45:00,26.93,26.93,26.91,26.91,173600.0,26.7697,26.7697,26.7498,26.7498,173600.0
2015-06-03 11:50:00,26.92,26.92,26.89,26.91,447040.0,26.7598,26.7598,26.73,26.7498,447040.0
2015-06-03 11:55:00,26.91,26.95,26.9,26.93,215580.0,26.7498,26.7896,26.7399,26.7697,215580.0
2015-06-03 12:00:00,26.94,26.96,26.91,26.91,332280.0,26.7797,26.7995,26.7498,26.7498,332280.0
2015-06-03 12:05:00,26.91,26.92,26.9,26.91,178780.0,26.7498,26.7598,26.7399,26.7498,178780.0
2015-06-03 12:10:00,26.91,26.93,26.9,26.9,107640.0,26.7498,26.7697,26.7399,26.7399,107640.0
2015-06-03 12:15:00,26.91,26.92,26.88,26.88,137400.0,26.7498,26.7598,26.72,26.72,137400.0
2015-06-03 12:20:00,26.88,26.9,26.88,26.89,127740.0,26.72,26.7399,26.72,26.73,127740.0
2015-06-03 12:25:00,26.89,26.91,26.87,26.9,172060.0,26.73,26.7498,26.7101,26.7399,172060.0
2015-06-03 12:30:00,26.89,26.9,26.88,26.89,66780.0,26.73,26.7399,26.72,26.73,66780.0
2015-06-03 12:35:00,26.88,26.91,26.87,26.89,84860.0,26.72,26.7498,26.7101,26.73,84860.0
2015-06-03 12:40:00,26.9,26.9,26.87,26.88,62520.0,26.7399,26.7399,26.7101,26.72,62520.0
2015-06-03 12:45:00,26.88,26.88,26.86,26.88,307840.0,26.72,26.72,26.7001,26.72,307840.0
2015-06-03 12:50:00,26.87,26.92,26.87,26.92,247020.0,26.7101,26.7598,26.7101,26.7598,247020.0
2015-06-03 12:55:00,26.92,26.97,26.91,26.96,414820.0,26.7598,26.8095,26.7498,26.7995,414820.0
2015-06-03 13:00:00,26.97,26.97,26.94,26.95,106400.0,26.8095,26.8095,26.7797,26.7896,106400.0
2015-06-03 13:05:00,26.95,26.96,26.94,26.96,147120.0,26.7896,26.7995,26.7797,26.7995,147120.0
2015-06-03 13:10:00,26.96,26.96,26.94,26.94,133780.0,26.7995,26.7995,26.7797,26.7797,133780.0
2015-06-03 13:15:00,26.95,26.96,26.93,26.93,254940.0,26.7896,26.7995,26.7697,26.7697,254940.0
2015-06-03 13:20:00,26.94,26.94,26.91,26.92,100400.0,26.7797,26.7797,26.7498,26.7598,100400.0
2015-06-03 13:25:00,26.93,26.96,26.93,26.94,69000.0,26.7697,26.7995,26.7697,26.7797,69000.0
2015-06-03 13:30:00,26.94,26.94,26.9,26.93,129000.0,26.7797,26.7797,26.7399,26.7697,129000.0
2015-06-03 13:35:00,26.94,26.94,26.92,26.94,114160.0,26.7797,26.7797,26.7598,26.7797,114160.0
2015-06-03 13:40:00,26.93,26.95,26.93,26.94,93000.0,26.7697,26.7896,26.7697,26.7797,93000.0
2015-06-03 13:45:00,26.92,26.95,26.91,26.95,286540.0,26.7598,26.7896,26.7498,26.7896,286540.0
2015-06-03 13:50:00,26.96,26.98,26.95,26.96,159300.0,26.7995,26.8194,26.7896,26.7995,159300.0
2015-06-03 13:55:00,26.97,26.97,26.94,26.94,96220.0,26.8095,26.8095,26.7797,26.7797,96220.0
2015-06-03 14:00:00,26.95,26.98,26.94,26.97,249360.0,26.7896,26.8194,26.7797,26.8095,249360.0
2015-06-03 14:05:00,26.97,26.99,26.95,26.96,308040.0,26.8095,26.8294,26.7896,26.7995,308040.0
2015-06-03 14:10:00,26.96,26.99,26.95,26.99,66680.0,26.7995,26.8294,26.7896,26.8294,66680.0
2015-06-03 14:15:00,26.99,27.0,26.98,27.0,104000.0,26.8294,26.8393,26.8194,26.8393,104000.0
2015-06-03 14:20:00,27.0,27.01,26.98,27.0,57900.0,26.8393,26.8492,26.8194,26.8393,57900.0
2015-06-03 14:25:00,27.0,27.0,26.96,26.97,116880.0,26.8393,26.8393,26.7995,26.8095,116880.0
2015-06-03 14:30:00,26.97,26.97,26.95,26.96,284800.0,26.8095,26.8095,26.7896,26.7995,284800.0
2015-06-03 14:35:00,26.96,26.97,26.96,26.96,84720.0,26.7995,26.8095,26.7995,26.7995,84720.0
2015-06-03 14:40:00,26.97,26.99,26.97,26.98,234740.0,26.8095,26.8294,26.8095,26.8194,234740.0
2015-06-03 14:45:00,26.99,26.99,26.97,26.98,267040.0,26.8294,26.8294,26.8095,26.8194,267040.0
2015-06-03 14:50:00,26.98,26.99,26.97,26.98,104060.0,26.8194,26.8294,26.8095,26.8194,104060.0
2015-06-03 14:55:00,26.98,26.99,26.97,26.97,115660.0,26.8194,26.8294,26.8095,26.8095,115660.0
2015-06-03 15:00:00,26.98,27.0,26.98,26.98,128360.0,26.8194,26.8393,26.8194,26.8194,128360.0
2015-06-03 15:05:00,26.98,27.0,26.98,27.0,154940.0,26.8194,26.8393,26.8194,26.8393,154940.0
2015-06-03 15:10:00,27.0,27.02,26.99,27.01,188340.0,26.8393,26.8592,26.8294,26.8492,188340.0
2015-06-03 15:15:00,27.01,27.01,26.98,27.0,406880.0,26.8492,26.8492,26.8194,26.8393,406880.0
2015-06-03 15:20:00,26.99,27.02,26.99,27.02,86680.0,26.8294,26.8592,26.8294,26.8592,86680.0
2015-06-03 15:25:00,27.02,27.02,27.0,27.02,202600.0,26.8592,26.8592,26.8393,26.8592,202600.0
2015-06-03 15:30:00,27.02,27.03,27.0,27.0,547280.0,26.8592,26.8691,26.8393,26.8393,547280.0
2015-06-03 15:35:00,27.0,27.02,27.0,27.02,158220.0,26.8393,26.8592,26.8393,26.8592,158220.0
2015-06-03 15:40:00,27.01,27.01,26.99,27.0,154560.0,26.8492,26.8492,26.8294,26.8393,154560.0
2015-06-03 15:45:00,27.0,27.01,26.99,27.0,324560.0,26.8393,26.8492,26.8294,26.8393,324560.0
2015-06-03 15:50:00,27.0,27.01,26.98,27.01,700220.0,26.8393,26.8492,26.8194,26.8492,700220.0
2015-06-03 15:55:00,27.01,27.04,26.99,27.01,1228360.0,26.8492,26.8791,26.8294,26.8492,1228360.0
2015-06-04 09:30:00,26.89,26.95,26.83,26.9,727300.0,26.73,26.7896,26.6703,26.7399,727300.0
2015-06-04 09:35:00,26.88,26.93,26.86,26.92,247360.0,26.72,26.7697,26.7001,26.7598,247360.0
2015-06-04 09:40:00,26.93,27.0,26.93,26.97,378740.0,26.7697,26.8393,26.7697,26.8095,378740.0
2015-06-04 09:45:00,26.96,26.96,26.89,26.9,387800.0,26.7995,26.7995,26.73,26.7399,387800.0
2015-06-04 09:50:00,26.9,26.92,26.87,26.92,218000.0,26.7399,26.7598,26.7101,26.7598,218000.0
2015-06-04 09:55:00,26.92,26.98,26.92,26.96,856420.0,26.7598,26.8194,26.7598,26.7995,856420.0
2015-06-04 10:00:00,26.96,27.03,26.95,27.0,273700.0,26.7995,26.8691,26.7896,26.8393,273700.0
2015-06-04 10:05:00,26.98,26.99,26.96,26.98,584540.0,26.8194,26.8294,26.7995,26.8194,584540.0
2015-06-04 10:10:00,26.99,27.01,26.98,26.99,650280.0,26.8294,26.8492,26.8194,26.8294,650280.0
2015-06-04 10:15:00,26.98,26.98,26.95,26.96,174220.0,26.8194,26.8194,26.7896,26.7995,174220.0
2015-06-04 10:20:00,26.96,26.97,26.92,26.92,173280.0,26.7995,26.8095,26.7598,26.7598,173280.0
2015-06-04 10:25:00,26.92,26.94,26.9,26.91,236340.0,26.7598,26.7797,26.7399,26.7498,236340.0
2015-06-04 10:30:00,26.92,26.92,26.86,26.87,120780.0,26.7598,26.7598,26.7001,26.7101,120780.0
2015-06-04 10:35:00,26.88,26.89,26.84,26.86,309680.0,26.72,26.73,26.6803,26.7001,309680.0
2015-06-04 10:40:00,26.86,26.89,26.86,26.87,357720.0,26.7001,26.73,26.7001,26.7101,357720.0
2015-06-04 10:45:00,26.88,26.88,26.85,26.86,381080.0,26.72,26.72,26.6902,26.7001,381080.0
2015-06-04 10:50:00,26.86,26.87,26.85,26.87,76960.0,26.7001,26.7101,26.6902,26.7101,76960.0
2015-06-04 10:55:00,26.88,26.89,26.85,26.85,104800.0,26.72,26.73,26.6902,26.6902,104800.0
2015-06-04 11:00:00,26.85,26.85,26.82,26.84,147800.0,26.6902,26.6902,26.6604,26.6803,147800.0
2015-06-04 11:05:00,26.83,26.83,26.79,26.82,258160.0,26.6703,26.6703,26.6306,26.6604,258160.0
2015-06-04 11:10:00,26.82,26.88,26.81,26.88,180080.0,26.6604,26.72,26.6504,26.72,180080.0
2015-06-04 11:15:00,26.88,26.9,26.85,26.88,161580.0,26.72,26.7399,26.6902,26.72,161580.0
2015-06-04 11:20:00,26.89,26.92,26.87,26.92,123600.0,26.73,26.7598,26.7101,26.7598,123600.0
2015-06-04 11:25:00,26.9,26.91,26.86,26.86,235180.0,26.7399,26.7498,26.7001,26.7001,235180.0
2015-06-04 11:30:00,26.88,26.88,26.82,26.83,195400.0,26.72,26.72,26.6604,26.6703,195400.0
2015-06-04 11:35:00,26.83,26.86,26.82,26.84,168820.0,26.6703,26.7001,26.6604,26.6803,168820.0
2015-06-04 11:40:00,26.85,26.88,26.85,26.86,196000.0,26.6902,26.72,26.6902,26.7001,196000.0
2015-06-04 11:45:00,26.85,26.85,26.82,26.84,165000.0,26.6902,26.6902,26.6604,26.6803,165000.0
2015-06-04 11:50:00,26.85,26.86,26.82,26.84,178000.0,26.6902,26.7001,26.6604,26.6803,178000.0
2015-06-04 11:55:00,26.84,26.86,26.82,26.84,90180.0,26.6803,26.7001,26.6604,26.6803,90180.0
2015-06-04 12:00:00,26.85,26.85,26.83,26.84,59500.0,26.6902,26.6902,26.6703,26.6803,59500.0
2015-06-04 12:05:00,26.83,26.85,26.83,26.84,293820.0,26.6703,26.6902,26.6703,26.6803,293820.0
2015-06-04 12:10:00,26.83,26.87,26.83,26.86,58000.0,26.6703,26.7101,26.6703,26.7001,58000.0
2015-06-04 12:15:00,26.87,26.89,26.86,26.87,126500.0,26.7101,26.73,26.7001,26.7101,126500.0
2015-06-04 12:20:00,26.86,26.87,26.84,26.87,144000.0,26.7001,26.7101,26.6803,26.7101,144000.0
2015-06-04 12:25:00,26.87,26.88,26.86,26.88,30000.0,26.7101,26.72,26.7001,26.72,30000.0
2015-06-04 12:30:00,26.86,26.89,26.86,26.88,233540.0,26.7001,26.73,26.7001,26.72,233540.0
2015-06-04 12:35:00,26.88,26.92,26.88,26.89,312280.0,26.72,26.7598,26.72,26.73,312280.0
2015-06-04 12:40:00,26.89,26.89,26.88,26.89,56980.0,26.73,26.73,26.72,26.73,56980.0
2015-06-04 12:45:00,26.88,26.91,26.88,26.89,151180.0,26.72,26.7498,26.72,26.73,151180.0
2015-06-04 12:50:00,26.9,26.9,26.88,26.89,90020.0,26.7399,26.7399,26.72,26.73,90020.0
2015-06-04 12:55:00,26.88,26.88,26.84,26.84,153320.0,26.72,26.72,26.6803,26.6803,153320.0
2015-06-04 13:00:00,26.85,26.85,26.81,26.82,159840.0,26.6902,26.6902,26.6504,26.6604,159840.0
2015-06-04 13:05:00,26.82,26.84,26.8,26.81,180080.0,26.6604,26.6803,26.6405,26.6504,180080.0
2015-06-04 13:10:00,26.81,26.82,26.79,26.79,197300.0,26.6504,26.6604,26.6306,26.6306,197300.0
2015-06-04 13:15:00,26.78,26.79,26.75,26.75,364480.0,26.6206,26.6306,26.5908,26.5908,364480.0
2015-06-04 13:20:00,26.75,26.77,26.74,26.76,228620.0,26.5908,26.6107,26.5809,26.6007,228620.0
2015-06-04 13:25:00,26.76,26.78,26.75,26.75,141200.0,26.6007,26.6206,26.5908,26.5908,141200.0
2015-06-04 13:30:00,26.75,26.77,26.74,26.76,182720.0,26.5908,26.6107,26.5809,26.6007,182720.0
2015-06-04 13:35:00,26.77,26.77,26.74,26.75,106540.0,26.6107,26.6107,26.5809,26.5908,106540.0
2015-06-04 13:40:00,26.74,26.76,26.74,26.75,118320.0,26.5809,26.6007,26.5809,26.5908,118320.0
2015-06-04 13:45:00,26.74,26.75,26.72,26.74,171000.0,26.5809,26.5908,26.561,26.5809,171000.0
2015-06-04 13:50:00,26.74,26.75,26.73,26.75,45500.0,26.5809,26.5908,26.5709,26.5908,45500.0
2015-06-04 13:55:00,26.74,26.75,26.73,26.74,95800.0,26.5809,26.5908,26.5709,26.5809,95800.0
2015-06-04 14:00:00,26.74,26.75,26.72,26.74,308980.0,26.5809,26.5908,26.561,26.5809,308980.0
2015-06-04 14:05:00,26.75,26.75,26.72,26.73,142920.0,26.5908,26.5908,26.561,26.5709,142920.0
2015-06-04 14:10:00,26.74,26.78,26.73,26.77,306380.0,26.5809,26.6206,26.5709,26.6107,306380.0
2015-06-04 14:15:00,26.77,26.78,26.74,26.75,73160.0,26.6107,26.6206,26.5809,26.5908,73160.0
2015-06-04 14:20:00,26.76,26.8,26.76,26.79,168980.0,26.6007,26.6405,26.6007,26.6306,168980.0
2015-06-04 14:25:00,26.79,26.84,26.78,26.81,509440.0,26.6306,26.6803,26.6206,26.6504,509440.0
2015-06-04 14:30:00,26.78,26.81,26.78,26.79,75600.0,26.6206,26.6504,26.6206,26.6306,75600.0
2015-06-04 14:35:00,26.78,26.78,26.77,26.77,72580.0,26.6206,26.6206,26.6107,26.6107,72580.0
2015-06-04 14:40:00,26.77,26.8,26.77,26.8,62180.0,26.6107,26.6405,26.6107,26.6405,62180.0
2015-06-04 14:45:00,26.79,26.8,26.78,26.79,116000.0,26.6306,26.6405,26.6206,26.6306,116000.0
2015-06-04 14:50:00,26.81,26.81,26.8,26.8,87900.0,26.6504,26.6504,26.6405,26.6405,87900.0
2015-06-04 14:55:00,26.8,26.81,26.79,26.8,88200.0,26.6405,26.6504,26.6306,26.6405,88200.0
2015-06-04 15:00:00,26.8,26.83,26.8,26.83,96820.0,26.6405,26.6703,26.6405,26.6703,96820.0
2015-06-04 15:05:00,26.83,26.83,26.81,26.81,224080.0,26.6703,26.6703,26.6504,26.6504,224080.0
2015-06-04 15:10:00,26.81,26.83,26.8,26.82,68000.0,26.6504,26.6703,26.6405,26.6604,68000.0
2015-06-04 15:15:00,26.82,26.82,26.79,26.81,323120.0,26.6604,26.6604,26.6306,26.6504,323120.0
2015-06-04 15:20:00,26.81,26.83,26.8,26.81,211440.0,26.6504,26.6703,26.6405,26.6504,211440.0
2015-06-04 15:25:00,26.81,26.83,26.8,26.82,159340.0,26.6504,26.6703,26.6405,26.6604,159340.0
2015-06-04 15:30:00,26.81,26.83,26.79,26.81,366240.0,26.6504,26.6703,26.6306,26.6504,366240.0
2015-06-04 15:35:00,26.81,26.82,26.8,26.81,318480.0,26.6504,26.6604,26.6405,26.6504,318480.0
2015-06-04 15:40:00,26.82,26.83,26.81,26.82,194840.0,26.6604,26.6703,26.6504,26.6604,194840.0
2015-06-04 15:45:00,26.82,26.82,26.81,26.81,265580.0,26.6604,26.6604,26.6504,26.6504,265580.0
2015-06-04 15:50:00,26.81,26.81,26.78,26.79,663920.0,26.6504,26.6504,26.6206,26.6306,663920.0
2015-06-04 15:55:00,26.79,26.86,26.79,26.84,1024600.0,26.6306,26.7001,26.6306,26.6803,1024600.0
2015-06-05 09:30:00,26.82,26.86,26.71,26.72,632080.0,26.6604,26.7001,26.551,26.561,632080.0
2015-06-05 09:35:00,26.71,26.73,26.65,26.68,318980.0,26.551,26.5709,26.4914,26.5212,318980.0
2015-06-05 09:40:00,26.67,26.71,26.65,26.66,369740.0,26.5113,26.551,26.4914,26.5013,369740.0
2015-06-05 09:45:00,26.66,26.7,26.63,26.66,476120.0,26.5013,26.5411,26.4715,26.5013,476120.0
2015-06-05 09:50:00,26.66,26.74,26.65,26.68,398020.0,26.5013,26.5809,26.4914,26.5212,398020.0
2015-06-05 09:55:00,26.68,26.73,26.67,26.69,426560.0,26.5212,26.5709,26.5113,26.5311,426560.0
2015-06-05 10:00:00,26.69,26.78,26.67,26.76,386040.0,26.5311,26.6206,26.5113,26.6007,386040.0
2015-06-05 10:05:00,26.75,26.78,26.73,26.74,201900.0,26.5908,26.6206,26.5709,26.5809,201900.0
2015-06-05 10:10:00,26.73,26.74,26.7,26.71,140720.0,26.5709,26.5809,26.5411,26.551,140720.0
2015-06-05 10:15:00,26.72,26.75,26.71,26.72,110100.0,26.561,26.5908,26.551,26.561,110100.0
2015-06-05 10:20:00,26.72,26.78,26.71,26.76,284080.0,26.561,26.6206,26.551,26.6007,284080.0
2015-06-05 10:25:00,26.77,26.78,26.73,26.75,255340.0,26.6107,26.6206,26.5709,26.5908,255340.0
2015-06-05 10:30:00,26.74,26.77,26.73,26.76,420480.0,26.5809,26.6107,26.5709,26.6007,420480.0
2015-06-05 10:35:00,26.77,26.81,26.77,26.79,217400.0,26.6107,26.6504,26.6107,26.6306,217400.0
2015-06-05 10:40:00,26.8,26.81,26.77,26.77,386980.0,26.6405,26.6504,26.6107,26.6107,386980.0
2015-06-05 10:45:00,26.77,26.77,26.7,26.71,288760.0,26.6107,26.6107,26.5411,26.551,288760.0
2015-06-05 10:50:00,26.71,26.72,26.69,26.71,401320.0,26.551,26.561,26.5311,26.551,401320.0
2015-06-05 10:55:00,26.7,26.75,26.7,26.71,134880.0,26.5411,26.5908,26.5411,26.551,134880.0
2015-06-05 11:00:00,26.71,26.76,26.71,26.75,220900.0,26.551,26.6007,26.551,26.5908,220900.0
2015-06-05 11:05:00,26.76,26.78,26.75,26.77,193120.0,26.6007,26.6206,26.5908,26.6107,193120.0
2015-06-05 11:10:00,26.76,26.8,26.76,26.78,129740.0,26.6007,26.6405,26.6007,26.6206,129740.0
2015-06-05 11:15:00,26.78,26.79,26.76,26.78,214780.0,26.6206,26.6306,26.6007,26.6206,214780.0
2015-06-05 11:20:00,26.78,26.82,26.78,26.81,160460.0,26.6206,26.6604,26.6206,26.6504,160460.0
2015-06-05 11:25:00,26.82,26.83,26.8,26.83,257500.0,26.6604,26.6703,26.6405,26.6703,257500.0
2015-06-05 11:30:00,26.83,26.84,26.81,26.82,180000.0,26.6703,26.6803,26.6504,26.6604,180000.0
2015-06-05 11:35:00,26.81,26.83,26.81,26.82,128000.0,26.6504,26.6703,26.6504,26.6604,128000.0
2015-06-05 11:40:00,26.82,26.83,26.81,26.81,97060.0,26.6604,26.6703,26.6504,26.6504,97060.0
2015-06-05 11:45:00,26.82,26.83,26.8,26.82,142800.0,26.6604,26.6703,26.6405,26.6604,142800.0
2015-06-05 11:50:00,26.82,26.86,26.82,26.85,133060.0,26.6604,26.7001,26.6604,26.6902,133060.0
2015-06-05 11:55:00,26.86,26.86,26.83,26.84,76260.0,26.7001,26.7001,26.6703,26.6803,76260.0
2015-06-05 12:00:00,26.84,26.85,26.82,26.83,344500.0,26.6803,26.6902,26.6604,26.6703,344500.0
2015-06-05 12:05:00,26.83,26.84,26.82,26.84,114000.0,26.6703,26.6803,26.6604,26.6803,114000.0
2015-06-05 12:10:00,26.84,26.84,26.8,26.82,654880.0,26.6803,26.6803,26.6405,26.6604,654880.0
2015-06-05 12:15:00,26.82,26.83,26.81,26.82,223420.0,26.6604,26.6703,26.6504,26.6604,223420.0
2015-06-05 12:20:00,26.82,26.82,26.79,26.79,499140.0,26.6604,26.6604,26.6306,26.6306,499140.0
2015-06-05 12:25:00,26.79,26.8,26.75,26.77,143600.0,26.6306,26.6405,26.5908,26.6107,143600.0
2015-06-05 12:30:00,26.77,26.78,26.76,26.76,120620.0,26.6107,26.6206,26.6007,26.6007,120620.0
2015-06-05 12:35:00,26.76,26.78,26.75,26.75,170880.0,26.6007,26.6206,26.5908,26.5908,170880.0
2015-06-05 12:40:00,26.75,26.79,26.75,26.78,212220.0,26.5908,26.6306,26.5908,26.6206,212220.0
2015-06-05 12:45:00,26.77,26.78,26.76,26.77,74000.0,26.6107,26.6206,26.6007,26.6107,74000.0
2015-06-05 12:50:00,26.77,26.79,26.77,26.79,128180.0,26.6107,26.6306,26.6107,26.6306,128180.0
2015-06-05 12:55:00,26.79,26.81,26.79,26.81,51140.0,26.6306,26.6504,26.6306,26.6504,51140.0
2015-06-05 13:00:00,26.81,26.82,26.8,26.81,77660.0,26.6504,26.6604,26.6405,26.6504,77660.0
2015-06-05 13:05:00,26.82,26.82,26.82,26.82,16000.0,26.6604,26.6604,26.6604,26.6604,16000.0
2015-06-05 13:10:00,26.81,26.82,26.81,26.81,49000.0,26.6504,26.6604,26.6504,26.6504,49000.0
2015-06-05 13:15:00,26.81,26.81,26.79,26.8,64400.0,26.6504,26.6504,26.6306,26.6405,64400.0
2015-06-05 13:20:00,26.8,26.81,26.8,26.8,34000.0,26.6405,26.6504,26.6405,26.6405,34000.0
2015-06-05 13:25:00,26.8,26.8,26.78,26.79,51520.0,26.6405,26.6405,26.6206,26.6306,51520.0
2015-06-05 13:30:00,26.8,26.82,26.8,26.81,127020.0,26.6405,26.6604,26.6405,26.6504,127020.0
2015-06-05 13:35:00,26.81,26.84,26.8,26.83,430100.0,26.6504,26.6803,26.6405,26.6703,430100.0
2015-06-05 13:40:00,26.83,26.85,26.82,26.83,373060.0,26.6703,26.6902,26.6604,26.6703,373060.0
2015-06-05 13:45:00,26.83,26.83,26.81,26.81,76160.0,26.6703,26.6703,26.6504,26.6504,76160.0
2015-06-05 13:50:00,26.81,26.81,26.8,26.8,18000.0,26.6504,26.6504,26.6405,26.6405,18000.0
2015-06-05 13:55:00,26.81,26.82,26.79,26.8,185420.0,26.6504,26.6604,26.6306,26.6405,185420.0
2015-06-05 14:00:00,26.8,26.81,26.8,26.8,104540.0,26.6405,26.6504,26.6405,26.6405,104540.0
2015-06-05 14:05:00,26.81,26.82,26.81,26.82,8000.0,26.6504,26.6604,26.6504,26.6604,8000.0
2015-06-05 14:10:00,26.82,26.82,26.81,26.81,103000.0,26.6604,26.6604,26.6504,26.6504,103000.0
2015-06-05 14:15:00,26.8,26.8,26.8,26.8,14000.0,26.6405,26.6405,26.6405,26.6405,14000.0
2015-06-05 14:20:00,26.8,26.81,26.78,26.78,154000.0,26.6405,26.6504,26.6206,26.6206,154000.0
2015-06-05 14:25:00,26.78,26.79,26.76,26.77,112240.0,26.6206,26.6306,26.6007,26.6107,112240.0
2015-06-05 14:30:00,26.77,26.78,26.76,26.77,537080.0,26.6107,26.6206,26.6007,26.6107,537080.0
2015-06-05 14:35:00,26.77,26.78,26.77,26.78,177600.0,26.6107,26.6206,26.6107,26.6206,177600.0
2015-06-05 14:40:00,26.77,26.77,26.75,26.75,208080.0,26.6107,26.6107,26.5908,26.5908,208080.0
2015-06-05 14:45:00,26.75,26.76,26.73,26.74,268060.0,26.5908,26.6007,26.5709,26.5809,268060.0
2015-06-05 14:50:00,26.75,26.76,26.74,26.76,92000.0,26.5908,26.6007,26.5809,26.6007,92000.0
2015-06-05 14:55:00,26.76,26.76,26.74,26.74,113560.0,26.6007,26.6007,26.5809,26.5809,113560.0
2015-06-05 15:00:00,26.75,26.76,26.73,26.74,167720.0,26.5908,26.6007,26.5709,26.5809,167720.0
2015-06-05 15:05:00,26.74,26.75,26.74,26.74,68720.0,26.5809,26.5908,26.5809,26.5809,68720.0
2015-06-05 15:10:00,26.74,26.75,26.74,26.74,183660.0,26.5809,26.5908,26.5809,26.5809,183660.0
2015-06-05 15:15:00,26.74,26.75,26.73,26.73,142760.0,26.5809,26.5908,26.5709,26.5709,142760.0
2015-06-05 15:20:00,26.73,26.74,26.71,26.73,218920.0,26.5709,26.5809,26.551,26.5709,218920.0
2015-06-05 15:25:00,26.73,26.73,26.7,26.72,338060.0,26.5709,26.5709,26.5411,26.561,338060.0
2015-06-05 15:30:00,26.72,26.74,26.71,26.72,451000.0,26.561,26.5809,26.551,26.561,451000.0
2015-06-05 15:35:00,26.72,26.74,26.7,26.7,613800.0,26.561,26.5809,26.5411,26.5411,613800.0
2015-06-05 15:40:00,26.7,26.72,26.7,26.7,453440.0,26.5411,26.561,26.5411,26.5411,453440.0
2015-06-05 15:45:00,26.7,26.73,26.7,26.71,316280.0,26.5411,26.5709,26.5411,26.551,316280.0
2015-06-05 15:50:00,26.71,26.71,26.68,26.69,809300.0,26.551,26.551,26.5212,26.5311,809300.0
2015-06-05 15:55:00,26.69,26.72,26.66,26.67,1966640.0,26.5311,26.561,26.5013,26.5113,1966640.0
2015-06-08 09:30:00,26.67,26.69,26.57,26.66,716780.0,26.5113,26.5311,26.4119,26.5013,716780.0
2015-06-08 09:35:00,26.65,26.69,26.61,26.61,351360.0,26.4914,26.5311,26.4516,26.4516,351360.0
2015-06-08 09:40:00,26.62,26.71,26.6,26.66,228120.0,26.4616,26.551,26.4417,26.5013,228120.0
2015-06-08 09:45:00,26.66,26.67,26.63,26.64,188560.0,26.5013,26.5113,26.4715,26.4814,188560.0
2015-06-08 09:50:00,26.64,26.65,26.58,26.61,212360.0,26.4814,26.4914,26.4218,26.4516,212360.0
2015-06-08 09:55:00,26.62,26.64,26.55,26.55,557180.0,26.4616,26.4814,26.392,26.392,557180.0
2015-06-08 10:00:00,26.55,26.56,26.52,26.56,365120.0,26.392,26.4019,26.3622,26.4019,365120.0
2015-06-08 10:05:00,26.56,26.59,26.56,26.58,243440.0,26.4019,26.4317,26.4019,26.4218,243440.0
2015-06-08 10:10:00,26.57,26.59,26.56,26.59,246220.0,26.4119,26.4317,26.4019,26.4317,246220.0
2015-06-08 10:15:00,26.58,26.58,26.56,26.58,290540.0,26.4218,26.4218,26.4019,26.4218,290540.0
2015-06-08 10:20:00,26.58,26.59,26.57,26.57,116780.0,26.4218,26.4317,26.4119,26.4119,116780.0
2015-06-08 10:25:00,26.56,26.59,26.56,26.57,376500.0,26.4019,26.4317,26.4019,26.4119,376500.0
2015-06-08 10:30:00,26.58,26.59,26.55,26.56,146860.0,26.4218,26.4317,26.392,26.4019,146860.0
2015-06-08 10:35:00,26.56,26.57,26.55,26.57,120900.0,26.4019,26.4119,26.392,26.4119,120900.0
2015-06-08 10:40:00,26.57,26.59,26.55,26.56,137720.0,26.4119,26.4317,26.392,26.4019,137720.0
2015-06-08 10:45:00,26.55,26.57,26.54,26.57,131420.0,26.392,26.4119,26.382,26.4119,131420.0
2015-06-08 10:50:00,26.57,26.57,26.54,26.55,148260.0,26.4119,26.4119,26.382,26.392,148260.0
2015-06-08 10:55:00,26.54,26.56,26.53,26.55,131440.0,26.382,26.4019,26.3721,26.392,131440.0
2015-06-08 11:00:00,26.55,26.57,26.53,26.56,262800.0,26.392,26.4119,26.3721,26.4019,262800.0
2015-06-08 11:05:00,26.55,26.56,26.53,26.56,117500.0,26.392,26.4019,26.3721,26.4019,117500.0
2015-06-08 11:10:00,26.56,26.57,26.55,26.56,312040.0,26.4019,26.4119,26.392,26.4019,312040.0
2015-06-08 11:15:00,26.56,26.59,26.55,26.59,311620.0,26.4019,26.4317,26.392,26.4317,311620.0
2015-06-08 11:20:00,26.59,26.59,26.55,26.57,302140.0,26.4317,26.4317,26.392,26.4119,302140.0
2015-06-08 11:25:00,26.56,26.57,26.53,26.53,379100.0,26.4019,26.4119,26.3721,26.3721,379100.0
2015-06-08 11:30:00,26.53,26.55,26.53,26.54,390100.0,26.3721,26.392,26.3721,26.382,390100.0
2015-06-08 11:35:00,26.54,26.55,26.53,26.54,103640.0,26.382,26.392,26.3721,26.382,103640.0
2015-06-08 11:40:00,26.54,26.56,26.53,26.56,102100.0,26.382,26.4019,26.3721,26.4019,102100.0
2015-06-08 11:45:00,26.55,26.65,26.53,26.55,476760.0,26.392,26.4914,26.3721,26.392,476760.0
2015-06-08 11:50:00,26.55,26.55,26.53,26.53,110000.0,26.392,26.392,26.3721,26.3721,110000.0
2015-06-08 11:55:00,26.53,26.54,26.53,26.53,57260.0,26.3721,26.382,26.3721,26.3721,57260.0
2015-06-08 12:00:00,26.53,26.54,26.52,26.54,375940.0,26.3721,26.382,26.3622,26.382,375940.0
2015-06-08 12:05:00,26.54,26.55,26.53,26.54,188860.0,26.382,26.392,26.3721,26.382,188860.0
2015-06-08 12:10:00,26.54,26.54,26.53,26.54,82840.0,26.382,26.382,26.3721,26.382,82840.0
2015-06-08 12:15:00,26.53,26.55,26.53,26.54,135700.0,26.3721,26.392,26.3721,26.382,135700.0
2015-06-08 12:20:00,26.54,26.55,26.53,26.53,82540.0,26.382,26.392,26.3721,26.3721,82540.0
2015-06-08 12:25:00,26.53,26.54,26.51,26.51,374700.0,26.3721,26.382,26.3522,26.3522,374700.0
2015-06-08 12:30:00,26.51,26.53,26.51,26.51,197000.0,26.3522,26.3721,26.3522,26.3522,197000.0
2015-06-08 12:35:00,26.52,26.52,26.5,26.5,233920.0,26.3622,26.3622,26.3423,26.3423,233920.0
2015-06-08 12:40:00,26.51,26.51,26.5,26.5,103540.0,26.3522,26.3522,26.3423,26.3423,103540.0
2015-06-08 12:45:00,26.5,26.51,26.5,26.5,512040.0,26.3423,26.3522,26.3423,26.3423,512040.0
2015-06-08 12:50:00,26.5,26.51,26.5,26.5,59020.0,26.3423,26.3522,26.3423,26.3423,59020.0
2015-06-08 12:55:00,26.5,26.5,26.45,26.46,296720.0,26.3423,26.3423,26.2926,26.3025,296720.0
2015-06-08 13:00:00,26.46,26.47,26.44,26.44,154520.0,26.3025,26.3125,26.2826,26.2826,154520.0
2015-06-08 13:05:00,26.44,26.44,26.41,26.42,308620.0,26.2826,26.2826,26.2528,26.2628,308620.0
2015-06-08 13:10:00,26.42,26.43,26.37,26.38,670520.0,26.2628,26.2727,26.2131,26.223,670520.0
2015-06-08 13:15:00,26.38,26.4,26.38,26.39,175960.0,26.223,26.2429,26.223,26.2329,175960.0
2015-06-08 13:20:00,26.39,26.4,26.38,26.39,264380.0,26.2329,26.2429,26.223,26.2329,264380.0
2015-06-08 13:25:00,26.38,26.4,26.36,26.37,327020.0,26.223,26.2429,26.2031,26.2131,327020.0
2015-06-08 13:30:00,26.36,26.38,26.33,26.35,476120.0,26.2031,26.223,26.1733,26.1932,476120.0
2015-06-08 13:35:00,26.35,26.35,26.32,26.34,207120.0,26.1932,26.1932,26.1634,26.1832,207120.0
2015-06-08 13:40:00,26.34,26.35,26.31,26.33,475580.0,26.1832,26.1932,26.1534,26.1733,475580.0
2015-06-08 13:45:00,26.33,26.34,26.31,26.33,385280.0,26.1733,26.1832,26.1534,26.1733,385280.0
2015-06-08 13:50:00,26.32,26.34,26.32,26.33,323040.0,26.1634,26.1832,26.1634,26.1733,323040.0
2015-06-08 13:55:00,26.33,26.36,26.33,26.36,195760.0,26.1733,26.2031,26.1733,26.2031,195760.0
2015-06-08 14:00:00,26.35,26.36,26.34,26.35,252820.0,26.1932,26.2031,26.1832,26.1932,252820.0
2015-06-08 14:05:00,26.35,26.36,26.35,26.35,173440.0,26.1932,26.2031,26.1932,26.1932,173440.0
2015-06-08 14:10:00,26.35,26.39,26.35,26.38,121940.0,26.1932,26.2329,26.1932,26.223,121940.0
2015-06-08 14:15:00,26.38,26.4,26.37,26.38,198900.0,26.223,26.2429,26.2131,26.223,198900.0
2015-06-08 14:20:00,26.39,26.41,26.38,26.4,96000.0,26.2329,26.2528,26.223,26.2429,96000.0
2015-06-08 14:25:00,26.39,26.43,26.39,26.43,103100.0,26.2329,26.2727,26.2329,26.2727,103100.0
2015-06-08 14:30:00,26.44,26.48,26.44,26.47,240460.0,26.2826,26.3224,26.2826,26.3125,240460.0
2015-06-08 14:35:00,26.47,26.48,26.46,26.47,126760.0,26.3125,26.3224,26.3025,26.3125,126760.0
2015-06-08 14:40:00,26.47,26.48,26.46,26.47,119140.0,26.3125,26.3224,26.3025,26.3125,119140.0
2015-06-08 14:45:00,26.48,26.48,26.46,26.46,345820.0,26.3224,26.3224,26.3025,26.3025,345820.0
2015-06-08 14:50:00,26.47,26.49,26.46,26.47,177320.0,26.3125,26.3323,26.3025,26.3125,177320.0
2015-06-08 14:55:00,26.46,26.47,26.45,26.46,114000.0,26.3025,26.3125,26.2926,26.3025,114000.0
2015-06-08 15:00:00,26.46,26.46,26.42,26.42,354260.0,26.3025,26.3025,26.2628,26.2628,354260.0
2015-06-08 15:05:00,26.41,26.44,26.4,26.4,137020.0,26.2528,26.2826,26.2429,26.2429,137020.0
2015-06-08 15:10:00,26.41,26.42,26.36,26.38,386960.0,26.2528,26.2628,26.2031,26.223,386960.0
2015-06-08 15:15:00,26.39,26.4,26.36,26.38,327940.0,26.2329,26.2429,26.2031,26.223,327940.0
2015-06-08 15:20:00,26.39,26.39,26.36,26.37,288200.0,26.2329,26.2329,26.2031,26.2131,288200.0
2015-06-08 15:25:00,26.37,26.4,26.36,26.39,301700.0,26.2131,26.2429,26.2031,26.2329,301700.0
2015-06-08 15:30:00,26.38,26.4,26.36,26.36,419900.0,26.223,26.2429,26.2031,26.2031,419900.0
2015-06-08 15:35:00,26.36,26.36,26.33,26.34,499020.0,26.2031,26.2031,26.1733,26.1832,499020.0
2015-06-08 15:40:00,26.34,26.35,26.33,26.33,352640.0,26.1832,26.1932,26.1733,26.1733,352640.0
2015-06-08 15:45:00,26.33,26.36,26.33,26.36,579800.0,26.1733,26.2031,26.1733,26.2031,579800.0
2015-06-08 15:50:00,26.35,26.38,26.35,26.36,547540.0,26.1932,26.223,26.1932,26.2031,547540.0
2015-06-08 15:55:00,26.36,26.36,26.34,26.34,1141720.0,26.2031,26.2031,26.1832,26.1832,1141720.0
2015-06-09 09:30:00,26.44,26.44,26.32,26.42,823140.0,26.2826,26.2826,26.1634,26.2628,823140.0
2015-06-09 09:35:00,26.42,26.42,26.31,26.32,741120.0,26.2628,26.2628,26.1534,26.1634,741120.0
2015-06-09 09:40:00,26.32,26.35,26.2,26.21,971920.0,26.1634,26.1932,26.0441,26.054,971920.0
2015-06-09 09:45:00,26.21,26.28,26.21,26.26,261280.0,26.054,26.1236,26.054,26.1037,261280.0
2015-06-09 09:50:00,26.26,26.26,26.18,26.23,601200.0,26.1037,26.1037,26.0242,26.0739,601200.0
2015-06-09 09:55:00,26.24,26.25,26.17,26.19,348000.0,26.0838,26.0938,26.0142,26.0341,348000.0
2015-06-09 10:00:00,26.19,26.21,26.15,26.18,255920.0,26.0341,26.054,25.9944,26.0242,255920.0
2015-06-09 10:05:00,26.17,26.24,26.17,26.21,489500.0,26.0142,26.0838,26.0142,26.054,489500.0
2015-06-09 10:10:00,26.2,26.23,26.19,26.2,256000.0,26.0441,26.0739,26.0341,26.0441,256000.0
2015-06-09 10:15:00,26.21,26.24,26.2,26.22,334420.0,26.054,26.0838,26.0441,26.0639,334420.0
2015-06-09 10:20:00,26.23,26.27,26.21,26.24,788240.0,26.0739,26.1136,26.054,26.0838,788240.0
2015-06-09 10:25:00,26.23,26.25,26.22,26.24,431340.0,26.0739,26.0938,26.0639,26.0838,431340.0
2015-06-09 10:30:00,26.24,26.25,26.19,26.23,678420.0,26.0838,26.0938,26.0341,26.0739,678420.0
2015-06-09 10:35:00,26.23,26.24,26.21,26.23,522100.0,26.0739,26.0838,26.054,26.0739,522100.0
2015-06-09 10:40:00,26.24,26.28,26.23,26.28,144000.0,26.0838,26.1236,26.0739,26.1236,144000.0
2015-06-09 10:45:00,26.28,26.29,26.27,26.28,95960.0,26.1236,26.1335,26.1136,26.1236,95960.0
2015-06-09 10:50:00,26.28,26.32,26.28,26.31,56760.0,26.1236,26.1634,26.1236,26.1534,56760.0
2015-06-09 10:55:00,26.32,26.4,26.32,26.4,209040.0,26.1634,26.2429,26.1634,26.2429,209040.0
2015-06-09 11:00:00,26.4,26.43,26.38,26.39,459480.0,26.2429,26.2727,26.223,26.2329,459480.0
2015-06-09 11:05:00,26.39,26.4,26.37,26.39,237080.0,26.2329,26.2429,26.2131,26.2329,237080.0
2015-06-09 11:10:00,26.39,26.41,26.38,26.4,124780.0,26.2329,26.2528,26.223,26.2429,124780.0
2015-06-09 11:15:00,26.4,26.41,26.38,26.4,106680.0,26.2429,26.2528,26.223,26.2429,106680.0
2015-06-09 11:20:00,26.41,26.44,26.4,26.43,291060.0,26.2528,26.2826,26.2429,26.2727,291060.0
2015-06-09 11:25:00,26.42,26.42,26.39,26.4,202300.0,26.2628,26.2628,26.2329,26.2429,202300.0
2015-06-09 11:30:00,26.41,26.46,26.41,26.44,240160.0,26.2528,26.3025,26.2528,26.2826,240160.0
2015-06-09 11:35:00,26.43,26.44,26.39,26.4,225400.0,26.2727,26.2826,26.2329,26.2429,225400.0
2015-06-09 11:40:00,26.41,26.41,26.4,26.4,143100.0,26.2528,26.2528,26.2429,26.2429,143100.0
2015-06-09 11:45:00,26.4,26.4,26.37,26.37,94500.0,26.2429,26.2429,26.2131,26.2131,94500.0
2015-06-09 11:50:00,26.37,26.37,26.36,26.37,202000.0,26.2131,26.2131,26.2031,26.2131,202000.0
2015-06-09 11:55:00,26.37,26.38,26.34,26.37,199580.0,26.2131,26.223,26.1832,26.2131,199580.0
2015-06-09 12:00:00,26.38,26.39,26.36,26.38,97040.0,26.223,26.2329,26.2031,26.223,97040.0
2015-06-09 12:05:00,26.37,26.39,26.36,26.38,133980.0,26.2131,26.2329,26.2031,26.223,133980.0
2015-06-09 12:10:00,26.39,26.39,26.36,26.38,159320.0,26.2329,26.2329,26.2031,26.223,159320.0
2015-06-09 12:15:00,26.36,26.37,26.35,26.37,126780.0,26.2031,26.2131,26.1932,26.2131,126780.0
2015-06-09 12:20:00,26.37,26.38,26.36,26.37,184400.0,26.2131,26.223,26.2031,26.2131,184400.0
2015-06-09 12:25:00,26.36,26.37,26.33,26.33,68000.0,26.2031,26.2131,26.1733,26.1733,68000.0
2015-06-09 12:30:00,26.34,26.35,26.34,26.35,83500.0,26.1832,26.1932,26.1832,26.1932,83500.0
2015-06-09 12:35:00,26.34,26.36,26.33,26.36,102600.0,26.1832,26.2031,26.1733,26.2031,102600.0
2015-06-09 12:40:00,26.35,26.38,26.35,26.36,275500.0,26.1932,26.223,26.1932,26.2031,275500.0
2015-06-09 12:45:00,26.36,26.37,26.34,26.36,230080.0,26.2031,26.2131,26.1832,26.2031,230080.0
2015-06-09 12:50:00,26.37,26.39,26.36,26.38,90000.0,26.2131,26.2329,26.2031,26.223,90000.0
2015-06-09 12:55:00,26.39,26.41,26.38,26.4,162500.0,26.2329,26.2528,26.223,26.2429,162500.0
2015-06-09 13:00:00,26.4,26.44,26.4,26.43,242000.0,26.2429,26.2826,26.2429,26.2727,242000.0
2015-06-09 13:05:00,26.44,26.45,26.43,26.45,70940.0,26.2826,26.2926,26.2727,26.2926,70940.0
2015-06-09 13:10:00,26.44,26.44,26.42,26.43,219840.0,26.2826,26.2826,26.2628,26.2727,219840.0
2015-06-09 13:15:00,26.43,26.43,26.4,26.41,93840.0,26.2727,26.2727,26.2429,26.2528,93840.0
2015-06-09 13:20:00,26.42,26.42,26.4,26.41,36000.0,26.2628,26.2628,26.2429,26.2528,36000.0
2015-06-09 13:25:00,26.4,26.42,26.4,26.41,93700.0,26.2429,26.2628,26.2429,26.2528,93700.0
2015-06-09 13:30:00,26.42,26.42,26.4,26.4,229840.0,26.2628,26.2628,26.2429,26.2429,229840.0
2015-06-09 13:35:00,26.4,26.41,26.39,26.39,181240.0,26.2429,26.2528,26.2329,26.2329,181240.0
2015-06-09 13:40:00,26.39,26.39,26.35,26.35,94500.0,26.2329,26.2329,26.1932,26.1932,94500.0
2015-06-09 13:45:00,26.36,26.36,26.32,26.33,83800.0,26.2031,26.2031,26.1634,26.1733,83800.0
2015-06-09 13:50:00,26.33,26.33,26.32,26.32,43980.0,26.1733,26.1733,26.1634,26.1634,43980.0
2015-06-09 13:55:00,26.32,26.33,26.31,26.33,84020.0,26.1634,26.1733,26.1534,26.1733,84020.0
2015-06-09 14:00:00,26.33,26.35,26.33,26.34,38000.0,26.1733,26.1932,26.1733,26.1832,38000.0
2015-06-09 14:05:00,26.35,26.35,26.32,26.33,94000.0,26.1932,26.1932,26.1634,26.1733,94000.0
2015-06-09 14:10:00,26.34,26.35,26.31,26.31,87660.0,26.1832,26.1932,26.1534,26.1534,87660.0
2015-06-09 14:15:00,26.31,26.33,26.3,26.31,379600.0,26.1534,26.1733,26.1435,26.1534,379600.0
2015-06-09 14:20:00,26.3,26.32,26.28,26.29,159480.0,26.1435,26.1634,26.1236,26.1335,159480.0
2015-06-09 14:25:00,26.3,26.32,26.29,26.3,119200.0,26.1435,26.1634,26.1335,26.1435,119200.0
2015-06-09 14:30:00,26.3,26.33,26.3,26.32,45880.0,26.1435,26.1733,26.1435,26.1634,45880.0
2015-06-09 14:35:00,26.31,26.32,26.29,26.31,87660.0,26.1534,26.1634,26.1335,26.1534,87660.0
2015-06-09 14:40:00,26.33,26.35,26.32,26.34,88020.0,26.1733,26.1932,26.1634,26.1832,88020.0
2015-06-09 14:45:00,26.35,26.38,26.34,26.37,130000.0,26.1932,26.223,26.1832,26.2131,130000.0
2015-06-09 14:50:00,26.36,26.37,26.33,26.33,172840.0,26.2031,26.2131,26.1733,26.1733,172840.0
2015-06-09 14:55:00,26.33,26.34,26.32,26.34,132740.0,26.1733,26.1832,26.1634,26.1832,132740.0
2015-06-09 15:00:00,26.33,26.33,26.31,26.31,346960.0,26.1733,26.1733,26.1534,26.1534,346960.0
2015-06-09 15:05:00,26.32,26.33,26.3,26.32,285900.0,26.1634,26.1733,26.1435,26.1634,285900.0
2015-06-09 15:10:00,26.32,26.33,26.29,26.3,195780.0,26.1634,26.1733,26.1335,26.1435,195780.0
2015-06-09 15:15:00,26.3,26.33,26.29,26.32,195500.0,26.1435,26.1733,26.1335,26.1634,195500.0
2015-06-09 15:20:00,26.31,26.32,26.29,26.32,418740.0,26.1534,26.1634,26.1335,26.1634,418740.0
2015-06-09 15:25:00,26.32,26.33,26.29,26.3,197400.0,26.1634,26.1733,26.1335,26.1435,197400.0
2015-06-09 15:30:00,26.3,26.31,26.29,26.3,118900.0,26.1435,26.1534,26.1335,26.1435,118900.0
2015-06-09 15:35:00,26.31,26.34,26.29,26.34,270540.0,26.1534,26.1832,26.1335,26.1832,270540.0
2015-06-09 15:40:00,26.34,26.34,26.31,26.32,315040.0,26.1832,26.1832,26.1534,26.1634,315040.0
2015-06-09 15:45:00,26.31,26.34,26.31,26.34,233040.0,26.1534,26.1832,26.1534,26.1832,233040.0
2015-06-09 15:50:00,26.34,26.37,26.34,26.36,359240.0,26.1832,26.2131,26.1832,26.2031,359240.0
2015-06-09 15:55:00,26.36,26.36,26.34,26.35,574640.0,26.2031,26.2031,26.1832,26.1932,574640.0
2015-06-10 09:30:00,26.47,26.57,26.47,26.56,734340.0,26.3125,26.4119,26.3125,26.4019,734340.0
2015-06-10 09:35:00,26.57,26.63,26.56,26.63,626780.0,26.4119,26.4715,26.4019,26.4715,626780.0
2015-06-10 09:40:00,26.63,26.7,26.63,26.68,1107320.0,26.4715,26.5411,26.4715,26.5212,1107320.0
2015-06-10 09:45:00,26.69,26.7,26.63,26.63,546100.0,26.5311,26.5411,26.4715,26.4715,546100.0
2015-06-10 09:50:00,26.64,26.72,26.64,26.71,379480.0,26.4814,26.561,26.4814,26.551,379480.0
2015-06-10 09:55:00,26.72,26.73,26.66,26.68,184760.0,26.561,26.5709,26.5013,26.5212,184760.0
2015-06-10 10:00:00,26.68,26.73,26.66,26.71,327080.0,26.5212,26.5709,26.5013,26.551,327080.0
2015-06-10 10:05:00,26.72,26.73,26.68,26.69,300400.0,26.561,26.5709,26.5212,26.5311,300400.0
2015-06-10 10:10:00,26.72,26.73,26.68,26.68,200880.0,26.561,26.5709,26.5212,26.5212,200880.0
2015-06-10 10:15:00,26.69,26.73,26.69,26.73,263120.0,26.5311,26.5709,26.5311,26.5709,263120.0
2015-06-10 10:20:00,26.73,26.74,26.71,26.74,282000.0,26.5709,26.5809,26.551,26.5809,282000.0
2015-06-10 10:25:00,26.73,26.74,26.7,26.72,175780.0,26.5709,26.5809,26.5411,26.561,175780.0
2015-06-10 10:30:00,26.7,26.74,26.7,26.74,94380.0,26.5411,26.5809,26.5411,26.5809,94380.0
2015-06-10 10:35:00,26.74,26.75,26.73,26.74,220480.0,26.5809,26.5908,26.5709,26.5809,220480.0
2015-06-10 10:40:00,26.74,26.74,26.7,26.71,246980.0,26.5809,26.5809,26.5411,26.551,246980.0
2015-06-10 10:45:00,26.72,26.74,26.7,26.73,348660.0,26.561,26.5809,26.5411,26.5709,348660.0
2015-06-10 10:50:00,26.74,26.75,26.71,26.74,195800.0,26.5809,26.5908,26.551,26.5809,195800.0
2015-06-10 10:55:00,26.74,26.75,26.71,26.73,357880.0,26.5809,26.5908,26.551,26.5709,357880.0
2015-06-10 11:00:00,26.74,26.75,26.73,26.73,149860.0,26.5809,26.5908,26.5709,26.5709,149860.0
2015-06-10 11:05:00,26.73,26.74,26.71,26.73,110020.0,26.5709,26.5809,26.551,26.5709,110020.0
2015-06-10 11:10:00,26.72,26.8,26.72,26.78,588580.0,26.561,26.6405,26.561,26.6206,588580.0
2015-06-10 11:15:00,26.78,26.84,26.78,26.79,312300.0,26.6206,26.6803,26.6206,26.6306,312300.0
2015-06-10 11:20:00,26.81,26.83,26.79,26.82,387000.0,26.6504,26.6703,26.6306,26.6604,387000.0
2015-06-10 11:25:00,26.82,26.82,26.79,26.81,333340.0,26.6604,26.6604,26.6306,26.6504,333340.0
2015-06-10 11:30:00,26.81,26.83,26.8,26.82,206820.0,26.6504,26.6703,26.6405,26.6604,206820.0
2015-06-10 11:35:00,26.83,26.84,26.82,26.84,252900.0,26.6703,26.6803,26.6604,26.6803,252900.0
2015-06-10 11:40:00,26.83,26.84,26.82,26.83,235780.0,26.6703,26.6803,26.6604,26.6703,235780.0
2015-06-10 11:45:00,26.82,26.84,26.81,26.81,143400.0,26.6604,26.6803,26.6504,26.6504,143400.0
2015-06-10 11:50:00,26.82,26.83,26.8,26.82,209980.0,26.6604,26.6703,26.6405,26.6604,209980.0
2015-06-10 11:55:00,26.83,26.84,26.8,26.8,122020.0,26.6703,26.6803,26.6405,26.6405,122020.0
2015-06-10 12:00:00,26.8,26.82,26.79,26.82,110600.0,26.6405,26.6604,26.6306,26.6604,110600.0
2015-06-10 12:05:00,26.81,26.84,26.8,26.8,311080.0,26.6504,26.6803,26.6405,26.6405,311080.0
2015-06-10 12:10:00,26.8,26.82,26.79,26.82,104200.0,26.6405,26.6604,26.6306,26.6604,104200.0
2015-06-10 12:15:00,26.8,26.83,26.8,26.81,133040.0,26.6405,26.6703,26.6405,26.6504,133040.0
2015-06-10 12:20:00,26.82,26.83,26.82,26.83,60200.0,26.6604,26.6703,26.6604,26.6703,60200.0
2015-06-10 12:25:00,26.82,26.84,26.82,26.82,140140.0,26.6604,26.6803,26.6604,26.6604,140140.0
2015-06-10 12:30:00,26.82,26.85,26.82,26.85,183460.0,26.6604,26.6902,26.6604,26.6902,183460.0
2015-06-10 12:35:00,26.85,26.86,26.83,26.83,205080.0,26.6902,26.7001,26.6703,26.6703,205080.0
2015-06-10 12:40:00,26.82,26.83,26.8,26.81,278340.0,26.6604,26.6703,26.6405,26.6504,278340.0
2015-06-10 12:45:00,26.82,26.84,26.82,26.84,111640.0,26.6604,26.6803,26.6604,26.6803,111640.0
2015-06-10 12:50:00,26.85,26.85,26.84,26.84,339960.0,26.6902,26.6902,26.6803,26.6803,339960.0
2015-06-10 12:55:00,26.85,26.87,26.84,26.86,345940.0,26.6902,26.7101,26.6803,26.7001,345940.0
2015-06-10 13:00:00,26.86,26.86,26.83,26.85,247020.0,26.7001,26.7001,26.6703,26.6902,247020.0
2015-06-10 13:05:00,26.86,26.87,26.85,26.87,189100.0,26.7001,26.7101,26.6902,26.7101,189100.0
2015-06-10 13:10:00,26.87,26.87,26.85,26.85,115220.0,26.7101,26.7101,26.6902,26.6902,115220.0
2015-06-10 13:15:00,26.85,26.85,26.83,26.84,146900.0,26.6902,26.6902,26.6703,26.6803,146900.0
2015-06-10 13:20:00,26.83,26.84,26.82,26.83,112920.0,26.6703,26.6803,26.6604,26.6703,112920.0
2015-06-10 13:25:00,26.83,26.84,26.82,26.82,164280.0,26.6703,26.6803,26.6604,26.6604,164280.0
2015-06-10 13:30:00,26.81,26.82,26.8,26.81,56400.0,26.6504,26.6604,26.6405,26.6504,56400.0
2015-06-10 13:35:00,26.81,26.82,26.81,26.82,115540.0,26.6504,26.6604,26.6504,26.6604,115540.0
2015-06-10 13:40:00,26.82,26.83,26.81,26.81,47440.0,26.6604,26.6703,26.6504,26.6504,47440.0
2015-06-10 13:45:00,26.81,26.83,26.81,26.81,323100.0,26.6504,26.6703,26.6504,26.6504,323100.0
2015-06-10 13:50:00,26.81,26.82,26.8,26.82,79940.0,26.6504,26.6604,26.6405,26.6604,79940.0
2015-06-10 13:55:00,26.83,26.83,26.81,26.83,94000.0,26.6703,26.6703,26.6504,26.6703,94000.0
2015-06-10 14:00:00,26.83,26.88,26.82,26.87,171240.0,26.6703,26.72,26.6604,26.7101,171240.0
2015-06-10 14:05:00,26.87,26.88,26.86,26.87,91100.0,26.7101,26.72,26.7001,26.7101,91100.0
2015-06-10 14:10:00,26.87,26.88,26.86,26.87,113340.0,26.7101,26.72,26.7001,26.7101,113340.0
2015-06-10 14:15:00,26.88,26.9,26.86,26.89,215720.0,26.72,26.7399,26.7001,26.73,215720.0
2015-06-10 14:20:00,26.89,26.91,26.89,26.9,387280.0,26.73,26.7498,26.73,26.7399,387280.0
2015-06-10 14:25:00,26.89,26.9,26.87,26.87,54260.0,26.73,26.7399,26.7101,26.7101,54260.0
2015-06-10 14:30:00,26.88,26.88,26.86,26.87,117620.0,26.72,26.72,26.7001,26.7101,117620.0
2015-06-10 14:35:00,26.87,26.89,26.86,26.86,71400.0,26.7101,26.73,26.7001,26.7001,71400.0
2015-06-10 14:40:00,26.86,26.9,26.86,26.89,287720.0,26.7001,26.7399,26.7001,26.73,287720.0
2015-06-10 14:45:00,26.9,26.9,26.88,26.88,353700.0,26.7399,26.7399,26.72,26.72,353700.0
2015-06-10 14:50:00,26.89,26.91,26.87,26.89,404640.0,26.73,26.7498,26.7101,26.73,404640.0
2015-06-10 14:55:00,26.9,26.92,26.89,26.92,216120.0,26.7399,26.7598,26.73,26.7598,216120.0
2015-06-10 15:00:00,26.91,26.91,26.89,26.91,627720.0,26.7498,26.7498,26.73,26.7498,627720.0
2015-06-10 15:05:00,26.91,26.91,26.88,26.9,251560.0,26.7498,26.7498,26.72,26.7399,251560.0
2015-06-10 15:10:00,26.9,26.9,26.88,26.88,562500.0,26.7399,26.7399,26.72,26.72,562500.0
2015-06-10 15:15:00,26.89,26.91,26.88,26.9,361920.0,26.73,26.7498,26.72,26.7399,361920.0
2015-06-10 15:20:00,26.9,26.92,26.88,26.89,490240.0,26.7399,26.7598,26.72,26.73,490240.0
2015-06-10 15:25:00,26.89,26.92,26.89,26.92,349140.0,26.73,26.7598,26.73,26.7598,349140.0
2015-06-10 15:30:00,26.92,26.92,26.9,26.9,433580.0,26.7598,26.7598,26.7399,26.7399,433580.0
2015-06-10 15:35:00,26.9,26.9,26.88,26.88,318960.0,26.7399,26.7399,26.72,26.72,318960.0
2015-06-10 15:40:00,26.88,26.9,26.88,26.89,1080900.0,26.72,26.7399,26.72,26.73,1080900.0
2015-06-10 15:45:00,26.89,26.9,26.89,26.9,868580.0,26.73,26.7399,26.73,26.7399,868580.0
2015-06-10 15:50:00,26.9,26.91,26.89,26.91,1102340.0,26.7399,26.7498,26.73,26.7498,1102340.0
2015-06-10 15:55:00,26.9,26.91,26.82,26.82,1525060.0,26.7399,26.7498,26.6604,26.6604,1525060.0
2015-06-11 09:30:00,26.92,26.95,26.85,26.85,688040.0,26.7598,26.7896,26.6902,26.6902,688040.0
2015-06-11 09:35:00,26.86,26.86,26.78,26.82,384480.0,26.7001,26.7001,26.6206,26.6604,384480.0
2015-06-11 09:40:00,26.82,26.84,26.74,26.83,657800.0,26.6604,26.6803,26.5809,26.6703,657800.0
2015-06-11 09:45:00,26.83,26.92,26.83,26.89,423940.0,26.6703,26.7598,26.6703,26.73,423940.0
2015-06-11 09:50:00,26.9,26.95,26.9,26.9,256920.0,26.7399,26.7896,26.7399,26.7399,256920.0
2015-06-11 09:55:00,26.9,26.95,26.89,26.92,311240.0,26.7399,26.7896,26.73,26.7598,311240.0
2015-06-11 10:00:00,26.93,26.94,26.88,26.89,175960.0,26.7697,26.7797,26.72,26.73,175960.0
2015-06-11 10:05:00,26.9,26.91,26.83,26.83,278480.0,26.7399,26.7498,26.6703,26.6703,278480.0
2015-06-11 10:10:00,26.83,26.83,26.77,26.79,216460.0,26.6703,26.6703,26.6107,26.6306,216460.0
2015-06-11 10:15:00,26.79,26.81,26.76,26.78,257000.0,26.6306,26.6504,26.6007,26.6206,257000.0
2015-06-11 10:20:00,26.78,26.78,26.75,26.78,218440.0,26.6206,26.6206,26.5908,26.6206,218440.0
2015-06-11 10:25:00,26.77,26.78,26.76,26.77,159160.0,26.6107,26.6206,26.6007,26.6107,159160.0
2015-06-11 10:30:00,26.78,26.78,26.72,26.72,394340.0,26.6206,26.6206,26.561,26.561,394340.0
2015-06-11 10:35:00,26.71,26.72,26.65,26.68,425100.0,26.551,26.561,26.4914,26.5212,425100.0
2015-06-11 10:40:00,26.69,26.75,26.68,26.74,104000.0,26.5311,26.5908,26.5212,26.5809,104000.0
2015-06-11 10:45:00,26.74,26.76,26.73,26.76,80380.0,26.5809,26.6007,26.5709,26.6007,80380.0
2015-06-11 10:50:00,26.76,26.76,26.73,26.74,73400.0,26.6007,26.6007,26.5709,26.5809,73400.0
2015-06-11 10:55:00,26.74,26.74,26.68,26.7,267000.0,26.5809,26.5809,26.5212,26.5411,267000.0
2015-06-11 11:00:00,26.7,26.72,26.69,26.71,125300.0,26.5411,26.561,26.5311,26.551,125300.0
2015-06-11 11:05:00,26.7,26.73,26.7,26.72,84580.0,26.5411,26.5709,26.5411,26.561,84580.0
2015-06-11 11:10:00,26.73,26.77,26.73,26.75,80540.0,26.5709,26.6107,26.5709,26.5908,80540.0
2015-06-11 11:15:00,26.74,26.75,26.73,26.74,69220.0,26.5809,26.5908,26.5709,26.5809,69220.0
2015-06-11 11:20:00,26.74,26.75,26.73,26.74,153740.0,26.5809,26.5908,26.5709,26.5809,153740.0
2015-06-11 11:25:00,26.74,26.75,26.73,26.75,134000.0,26.5809,26.5908,26.5709,26.5908,134000.0
2015-06-11 11:30:00,26.75,26.78,26.74,26.76,46360.0,26.5908,26.6206,26.5809,26.6007,46360.0
2015-06-11 11:35:00,26.76,26.77,26.74,26.77,137900.0,26.6007,26.6107,26.5809,26.6107,137900.0
2015-06-11 11:40:00,26.76,26.77,26.73,26.74,76980.0,26.6007,26.6107,26.5709,26.5809,76980.0
2015-06-11 11:45:00,26.73,26.77,26.73,26.76,63000.0,26.5709,26.6107,26.5709,26.6007,63000.0
2015-06-11 11:50:00,26.76,26.78,26.76,26.77,77000.0,26.6007,26.6206,26.6007,26.6107,77000.0
2015-06-11 11:55:00,26.76,26.77,26.73,26.74,83220.0,26.6007,26.6107,26.5709,26.5809,83220.0
2015-06-11 12:00:00,26.76,26.76,26.76,26.76,18560.0,26.6007,26.6007,26.6007,26.6007,18560.0
2015-06-11 12:05:00,26.77,26.77,26.73,26.73,50660.0,26.6107,26.6107,26.5709,26.5709,50660.0
2015-06-11 12:10:00,26.73,26.74,26.73,26.74,23540.0,26.5709,26.5809,26.5709,26.5809,23540.0
2015-06-11 12:15:00,26.73,26.73,26.72,26.72,52000.0,26.5709,26.5709,26.561,26.561,52000.0
2015-06-11 12:20:00,26.72,26.72,26.67,26.68,212720.0,26.561,26.561,26.5113,26.5212,212720.0
2015-06-11 12:25:00,26.67,26.7,26.67,26.7,92960.0,26.5113,26.5411,26.5113,26.5411,92960.0
2015-06-11 12:30:00,26.7,26.71,26.7,26.71,138920.0,26.5411,26.551,26.5411,26.551,138920.0
2015-06-11 12:35:00,26.71,26.71,26.68,26.7,242500.0,26.551,26.551,26.5212,26.5411,242500.0
2015-06-11 12:40:00,26.7,26.71,26.68,26.69,94000.0,26.5411,26.551,26.5212,26.5311,94000.0
2015-06-11 12:45:00,26.7,26.7,26.68,26.68,45000.0,26.5411,26.5411,26.5212,26.5212,45000.0
2015-06-11 12:50:00,26.68,26.68,26.67,26.68,128120.0,26.5212,26.5212,26.5113,26.5212,128120.0
2015-06-11 12:55:00,26.69,26.69,26.67,26.68,120000.0,26.5311,26.5311,26.5113,26.5212,120000.0
2015-06-11 13:00:00,26.68,26.7,26.68,26.69,72000.0,26.5212,26.5411,26.5212,26.5311,72000.0
2015-06-11 13:05:00,26.68,26.71,26.67,26.69,126000.0,26.5212,26.551,26.5113,26.5311,126000.0
2015-06-11 13:10:00,26.69,26.72,26.68,26.7,81060.0,26.5311,26.561,26.5212,26.5411,81060.0
2015-06-11 13:15:00,26.7,26.71,26.69,26.71,46000.0,26.5411,26.551,26.5311,26.551,46000.0
2015-06-11 13:20:00,26.71,26.72,26.71,26.72,96160.0,26.551,26.561,26.551,26.561,96160.0
2015-06-11 13:25:00,26.71,26.73,26.7,26.71,59360.0,26.551,26.5709,26.5411,26.551,59360.0
2015-06-11 13:30:00,26.72,26.73,26.7,26.72,44000.0,26.561,26.5709,26.5411,26.561,44000.0
2015-06-11 13:35:00,26.72,26.75,26.72,26.75,127620.0,26.561,26.5908,26.561,26.5908,127620.0
2015-06-11 13:40:00,26.76,26.77,26.75,26.77,59740.0,26.6007,26.6107,26.5908,26.6107,59740.0
2015-06-11 13:45:00,26.76,26.8,26.75,26.78,173860.0,26.6007,26.6405,26.5908,26.6206,173860.0
2015-06-11 13:50:00,26.77,26.77,26.76,26.76,55820.0,26.6107,26.6107,26.6007,26.6007,55820.0
2015-06-11 13:55:00,26.76,26.78,26.76,26.76,113000.0,26.6007,26.6206,26.6007,26.6007,113000.0
2015-06-11 14:00:00,26.77,26.77,26.76,26.76,50260.0,26.6107,26.6107,26.6007,26.6007,50260.0
2015-06-11 14:05:00,26.77,26.78,26.75,26.77,120140.0,26.6107,26.6206,26.5908,26.6107,120140.0
2015-06-11 14:10:00,26.78,26.79,26.76,26.78,200320.0,26.6206,26.6306,26.6007,26.6206,200320.0
2015-06-11 14:15:00,26.76,26.77,26.76,26.76,64000.0,26.6007,26.6107,26.6007,26.6007,64000.0
2015-06-11 14:20:00,26.76,26.79,26.76,26.78,191700.0,26.6007,26.6306,26.6007,26.6206,191700.0
2015-06-11 14:25:00,26.78,26.78,26.76,26.77,35800.0,26.6206,26.6206,26.6007,26.6107,35800.0
2015-06-11 14:30:00,26.77,26.78,26.76,26.77,95560.0,26.6107,26.6206,26.6007,26.6107,95560.0
2015-06-11 14:35:00,26.77,26.78,26.77,26.77,43220.0,26.6107,26.6206,26.6107,26.6107,43220.0
2015-06-11 14:40:00,26.76,26.79,26.76,26.77,228180.0,26.6007,26.6306,26.6007,26.6107,228180.0
2015-06-11 14:45:00,26.77,26.78,26.76,26.77,91860.0,26.6107,26.6206,26.6007,26.6107,91860.0
2015-06-11 14:50:00,26.78,26.78,26.75,26.75,115300.0,26.6206,26.6206,26.5908,26.5908,115300.0
2015-06-11 14:55:00,26.75,26.76,26.74,26.75,74820.0,26.5908,26.6007,26.5809,26.5908,74820.0
2015-06-11 15:00:00,26.75,26.76,26.74,26.75,88100.0,26.5908,26.6007,26.5809,26.5908,88100.0
2015-06-11 15:05:00,26.74,26.75,26.74,26.74,97280.0,26.5809,26.5908,26.5809,26.5809,97280.0
2015-06-11 15:10:00,26.74,26.78,26.74,26.78,98140.0,26.5809,26.6206,26.5809,26.6206,98140.0
2015-06-11 15:15:00,26.78,26.78,26.76,26.77,178280.0,26.6206,26.6206,26.6007,26.6107,178280.0
2015-06-11 15:20:00,26.76,26.78,26.76,26.77,241460.0,26.6007,26.6206,26.6007,26.6107,241460.0
2015-06-11 15:25:00,26.76,26.79,26.76,26.77,456960.0,26.6007,26.6306,26.6007,26.6107,456960.0
2015-06-11 15:30:00,26.77,26.78,26.77,26.77,139460.0,26.6107,26.6206,26.6107,26.6107,139460.0
2015-06-11 15:35:00,26.77,26.77,26.76,26.77,226500.0,26.6107,26.6107,26.6007,26.6107,226500.0
2015-06-11 15:40:00,26.76,26.78,26.75,26.76,367140.0,26.6007,26.6206,26.5908,26.6007,367140.0
2015-06-11 15:45:00,26.76,26.77,26.75,26.75,293080.0,26.6007,26.6107,26.5908,26.5908,293080.0
2015-06-11 15:50:00,26.75,26.75,26.71,26.71,634180.0,26.5908,26.5908,26.551,26.551,634180.0
2015-06-11 15:55:00,26.71,26.75,26.71,26.73,986920.0,26.551,26.5908,26.551,26.5709,986920.0
2015-06-12 09:30:00,26.58,26.64,26.55,26.61,692700.0,26.4218,26.4814,26.392,26.4516,692700.0
2015-06-12 09:35:00,26.61,26.66,26.6,26.6,345880.0,26.4516,26.5013,26.4417,26.4417,345880.0
2015-06-12 09:40:00,26.6,26.63,26.58,26.62,280260.0,26.4417,26.4715,26.4218,26.4616,280260.0
2015-06-12 09:45:00,26.6,26.61,26.57,26.59,210660.0,26.4417,26.4516,26.4119,26.4317,210660.0
2015-06-12 09:50:00,26.59,26.6,26.54,26.54,245040.0,26.4317,26.4417,26.382,26.382,245040.0
2015-06-12 09:55:00,26.54,26.58,26.54,26.56,168260.0,26.382,26.4218,26.382,26.4019,168260.0
2015-06-12 10:00:00,26.56,26.63,26.56,26.62,184140.0,26.4019,26.4715,26.4019,26.4616,184140.0
2015-06-12 10:05:00,26.62,26.63,26.59,26.6,194320.0,26.4616,26.4715,26.4317,26.4417,194320.0
2015-06-12 10:10:00,26.6,26.61,26.57,26.59,407360.0,26.4417,26.4516,26.4119,26.4317,407360.0
2015-06-12 10:15:00,26.58,26.6,26.57,26.59,161900.0,26.4218,26.4417,26.4119,26.4317,161900.0
2015-06-12 10:20:00,26.59,26.61,26.57,26.58,145860.0,26.4317,26.4516,26.4119,26.4218,145860.0
2015-06-12 10:25:00,26.58,26.6,26.57,26.59,97680.0,26.4218,26.4417,26.4119,26.4317,97680.0
2015-06-12 10:30:00,26.58,26.58,26.55,26.56,134000.0,26.4218,26.4218,26.392,26.4019,134000.0
2015-06-12 10:35:00,26.55,26.57,26.51,26.57,419820.0,26.392,26.4119,26.3522,26.4119,419820.0
2015-06-12 10:40:00,26.57,26.57,26.55,26.57,185200.0,26.4119,26.4119,26.392,26.4119,185200.0
2015-06-12 10:45:00,26.57,26.57,26.53,26.54,110360.0,26.4119,26.4119,26.3721,26.382,110360.0
2015-06-12 10:50:00,26.54,26.56,26.54,26.56,133240.0,26.382,26.4019,26.382,26.4019,133240.0
2015-06-12 10:55:00,26.55,26.55,26.52,26.54,119020.0,26.392,26.392,26.3622,26.382,119020.0
2015-06-12 11:00:00,26.53,26.54,26.52,26.52,60000.0,26.3721,26.382,26.3622,26.3622,60000.0
2015-06-12 11:05:00,26.53,26.55,26.52,26.55,148000.0,26.3721,26.392,26.3622,26.392,148000.0
2015-06-12 11:10:00,26.54,26.57,26.52,26.56,142420.0,26.382,26.4119,26.3622,26.4019,142420.0
2015-06-12 11:15:00,26.56,26.58,26.54,26.55,86000.0,26.4019,26.4218,26.382,26.392,86000.0
2015-06-12 11:20:00,26.57,26.57,26.55,26.57,69340.0,26.4119,26.4119,26.392,26.4119,69340.0
2015-06-12 11:25:00,26.56,26.58,26.56,26.57,60960.0,26.4019,26.4218,26.4019,26.4119,60960.0
2015-06-12 11:30:00,26.57,26.57,26.56,26.57,69000.0,26.4119,26.4119,26.4019,26.4119,69000.0
2015-06-12 11:35:00,26.57,26.57,26.55,26.56,88000.0,26.4119,26.4119,26.392,26.4019,88000.0
2015-06-12 11:40:00,26.56,26.58,26.55,26.58,153080.0,26.4019,26.4218,26.392,26.4218,153080.0
2015-06-12 11:45:00,26.56,26.56,26.54,26.55,148600.0,26.4019,26.4019,26.382,26.392,148600.0
2015-06-12 11:50:00,26.57,26.57,26.55,26.56,51780.0,26.4119,26.4119,26.392,26.4019,51780.0
2015-06-12 11:55:00,26.56,26.56,26.54,26.54,78780.0,26.4019,26.4019,26.382,26.382,78780.0
2015-06-12 12:00:00,26.54,26.56,26.54,26.55,169380.0,26.382,26.4019,26.382,26.392,169380.0
2015-06-12 12:05:00,26.55,26.55,26.53,26.54,72980.0,26.392,26.392,26.3721,26.382,72980.0
2015-06-12 12:10:00,26.54,26.55,26.52,26.54,233680.0,26.382,26.392,26.3622,26.382,233680.0
2015-06-12 12:15:00,26.54,26.54,26.52,26.52,50380.0,26.382,26.382,26.3622,26.3622,50380.0
2015-06-12 12:20:00,26.53,26.54,26.52,26.54,128960.0,26.3721,26.382,26.3622,26.382,128960.0
2015-06-12 12:25:00,26.55,26.55,26.53,26.54,154580.0,26.392,26.392,26.3721,26.382,154580.0
2015-06-12 12:30:00,26.54,26.56,26.54,26.56,38000.0,26.382,26.4019,26.382,26.4019,38000.0
2015-06-12 12:35:00,26.55,26.56,26.55,26.56,71000.0,26.392,26.4019,26.392,26.4019,71000.0
2015-06-12 12:40:00,26.55,26.55,26.53,26.55,105040.0,26.392,26.392,26.3721,26.392,105040.0
2015-06-12 12:45:00,26.54,26.56,26.54,26.55,201140.0,26.382,26.4019,26.382,26.392,201140.0
2015-06-12 12:50:00,26.55,26.56,26.53,26.53,94900.0,26.392,26.4019,26.3721,26.3721,94900.0
2015-06-12 12:55:00,26.54,26.54,26.53,26.53,65000.0,26.382,26.382,26.3721,26.3721,65000.0
2015-06-12 13:00:00,26.54,26.54,26.52,26.52,87100.0,26.382,26.382,26.3622,26.3622,87100.0
2015-06-12 13:05:00,26.52,26.55,26.51,26.53,109100.0,26.3622,26.392,26.3522,26.3721,109100.0
2015-06-12 13:10:00,26.53,26.54,26.53,26.54,22380.0,26.3721,26.382,26.3721,26.382,22380.0
2015-06-12 13:15:00,26.53,26.54,26.52,26.53,53420.0,26.3721,26.382,26.3622,26.3721,53420.0
2015-06-12 13:20:00,26.55,26.56,26.53,26.55,50500.0,26.392,26.4019,26.3721,26.392,50500.0
2015-06-12 13:25:00,26.54,26.54,26.51,26.51,119000.0,26.382,26.382,26.3522,26.3522,119000.0
2015-06-12 13:30:00,26.52,26.54,26.52,26.53,64680.0,26.3622,26.382,26.3622,26.3721,64680.0
2015-06-12 13:35:00,26.54,26.54,26.54,26.54,41000.0,26.382,26.382,26.382,26.382,41000.0
2015-06-12 13:40:00,26.53,26.53,26.52,26.53,38000.0,26.3721,26.3721,26.3622,26.3721,38000.0
2015-06-12 13:45:00,26.53,26.55,26.52,26.55,62000.0,26.3721,26.392,26.3622,26.392,62000.0
2015-06-12 13:50:00,26.55,26.56,26.54,26.55,49300.0,26.392,26.4019,26.382,26.392,49300.0
2015-06-12 13:55:00,26.54,26.56,26.54,26.56,75760.0,26.382,26.4019,26.382,26.4019,75760.0
2015-06-12 14:00:00,26.56,26.57,26.54,26.56,126160.0,26.4019,26.4119,26.382,26.4019,126160.0
2015-06-12 14:05:00,26.56,26.56,26.54,26.54,74680.0,26.4019,26.4019,26.382,26.382,74680.0
2015-06-12 14:10:00,26.54,26.54,26.54,26.54,19080.0,26.382,26.382,26.382,26.382,19080.0
2015-06-12 14:15:00,26.55,26.55,26.54,26.54,22240.0,26.392,26.392,26.382,26.382,22240.0
2015-06-12 14:20:00,26.54,26.55,26.53,26.53,263940.0,26.382,26.392,26.3721,26.3721,263940.0
2015-06-12 14:25:00,26.53,26.54,26.52,26.54,54000.0,26.3721,26.382,26.3622,26.382,54000.0
2015-06-12 14:30:00,26.53,26.54,26.51,26.52,167620.0,26.3721,26.382,26.3522,26.3622,167620.0
2015-06-12 14:35:00,26.52,26.53,26.51,26.52,76900.0,26.3622,26.3721,26.3522,26.3622,76900.0
2015-06-12 14:40:00,26.52,26.54,26.52,26.53,103000.0,26.3622,26.382,26.3622,26.3721,103000.0
2015-06-12 14:45:00,26.53,26.54,26.53,26.54,58940.0,26.3721,26.382,26.3721,26.382,58940.0
2015-06-12 14:50:00,26.54,26.55,26.53,26.54,52000.0,26.382,26.392,26.3721,26.382,52000.0
2015-06-12 14:55:00,26.54,26.54,26.51,26.52,58200.0,26.382,26.382,26.3522,26.3622,58200.0
2015-06-12 15:00:00,26.52,26.53,26.51,26.53,58300.0,26.3622,26.3721,26.3522,26.3721,58300.0
2015-06-12 15:05:00,26.53,26.54,26.52,26.54,101480.0,26.3721,26.382,26.3622,26.382,101480.0
2015-06-12 15:10:00,26.53,26.55,26.52,26.54,103800.0,26.3721,26.392,26.3622,26.382,103800.0
2015-06-12 15:15:00,26.53,26.57,26.53,26.56,86440.0,26.3721,26.4119,26.3721,26.4019,86440.0
2015-06-12 15:20:00,26.56,26.58,26.56,26.58,133160.0,26.4019,26.4218,26.4019,26.4218,133160.0
2015-06-12 15:25:00,26.58,26.58,26.57,26.58,78980.0,26.4218,26.4218,26.4119,26.4218,78980.0
2015-06-12 15:30:00,26.59,26.59,26.58,26.58,135080.0,26.4317,26.4317,26.4218,26.4218,135080.0
2015-06-12 15:35:00,26.59,26.59,26.57,26.59,244840.0,26.4317,26.4317,26.4119,26.4317,244840.0
2015-06-12 15:40:00,26.58,26.59,26.57,26.58,352320.0,26.4218,26.4317,26.4119,26.4218,352320.0
2015-06-12 15:45:00,26.58,26.61,26.58,26.6,376620.0,26.4218,26.4516,26.4218,26.4417,376620.0
2015-06-12 15:50:00,26.6,26.62,26.6,26.61,340100.0,26.4417,26.4616,26.4417,26.4516,340100.0
2015-06-12 15:55:00,26.62,26.64,26.61,26.63,927360.0,26.4616,26.4814,26.4516,26.4715,927360.0
2015-06-15 09:30:00,26.4,26.42,26.24,26.28,1297580.0,26.2429,26.2628,26.0838,26.1236,1297580.0
2015-06-15 09:35:00,26.28,26.35,26.28,26.32,439080.0,26.1236,26.1932,26.1236,26.1634,439080.0
2015-06-15 09:40:00,26.29,26.36,26.28,26.3,709840.0,26.1335,26.2031,26.1236,26.1435,709840.0
2015-06-15 09:45:00,26.31,26.33,26.25,26.28,713300.0,26.1534,26.1733,26.0938,26.1236,713300.0
2015-06-15 09:50:00,26.27,26.29,26.23,26.25,444360.0,26.1136,26.1335,26.0739,26.0938,444360.0
2015-06-15 09:55:00,26.25,26.28,26.23,26.26,510660.0,26.0938,26.1236,26.0739,26.1037,510660.0
2015-06-15 10:00:00,26.26,26.34,26.26,26.34,373100.0,26.1037,26.1832,26.1037,26.1832,373100.0
2015-06-15 10:05:00,26.32,26.33,26.29,26.3,144280.0,26.1634,26.1733,26.1335,26.1435,144280.0
2015-06-15 10:10:00,26.29,26.29,26.24,26.26,447200.0,26.1335,26.1335,26.0838,26.1037,447200.0
2015-06-15 10:15:00,26.27,26.28,26.23,26.23,272540.0,26.1136,26.1236,26.0739,26.0739,272540.0
2015-06-15 10:20:00,26.23,26.27,26.23,26.23,326660.0,26.0739,26.1136,26.0739,26.0739,326660.0
2015-06-15 10:25:00,26.23,26.24,26.21,26.23,335200.0,26.0739,26.0838,26.054,26.0739,335200.0
2015-06-15 10:30:00,26.23,26.24,26.22,26.22,216800.0,26.0739,26.0838,26.0639,26.0639,216800.0
2015-06-15 10:35:00,26.22,26.26,26.22,26.23,240560.0,26.0639,26.1037,26.0639,26.0739,240560.0
2015-06-15 10:40:00,26.24,26.25,26.21,26.21,213600.0,26.0838,26.0938,26.054,26.054,213600.0
2015-06-15 10:45:00,26.22,26.24,26.21,26.21,503640.0,26.0639,26.0838,26.054,26.054,503640.0
2015-06-15 10:50:00,26.22,26.22,26.2,26.2,279600.0,26.0639,26.0639,26.0441,26.0441,279600.0
2015-06-15 10:55:00,26.21,26.24,26.2,26.22,346940.0,26.054,26.0838,26.0441,26.0639,346940.0
2015-06-15 11:00:00,26.22,26.27,26.22,26.25,700220.0,26.0639,26.1136,26.0639,26.0938,700220.0
2015-06-15 11:05:00,26.25,26.27,26.24,26.27,652260.0,26.0938,26.1136,26.0838,26.1136,652260.0
2015-06-15 11:10:00,26.26,26.32,26.26,26.31,294480.0,26.1037,26.1634,26.1037,26.1534,294480.0
2015-06-15 11:15:00,26.31,26.32,26.3,26.31,147340.0,26.1534,26.1634,26.1435,26.1534,147340.0
2015-06-15 11:20:00,26.31,26.33,26.29,26.3,400980.0,26.1534,26.1733,26.1335,26.1435,400980.0
2015-06-15 11:25:00,26.31,26.31,26.28,26.29,185160.0,26.1534,26.1534,26.1236,26.1335,185160.0
2015-06-15 11:30:00,26.29,26.3,26.28,26.28,40000.0,26.1335,26.1435,26.1236,26.1236,40000.0
2015-06-15 11:35:00,26.29,26.3,26.28,26.3,32360.0,26.1335,26.1435,26.1236,26.1435,32360.0
2015-06-15 11:40:00,26.3,26.35,26.3,26.34,285700.0,26.1435,26.1932,26.1435,26.1832,285700.0
2015-06-15 11:45:00,26.34,26.34,26.32,26.34,85600.0,26.1832,26.1832,26.1634,26.1832,85600.0
2015-06-15 11:50:00,26.34,26.37,26.33,26.35,175160.0,26.1832,26.2131,26.1733,26.1932,175160.0
2015-06-15 11:55:00,26.34,26.34,26.3,26.31,134740.0,26.1832,26.1832,26.1435,26.1534,134740.0
2015-06-15 12:00:00,26.32,26.33,26.3,26.33,387620.0,26.1634,26.1733,26.1435,26.1733,387620.0
2015-06-15 12:05:00,26.33,26.33,26.3,26.32,100160.0,26.1733,26.1733,26.1435,26.1634,100160.0
2015-06-15 12:10:00,26.32,26.33,26.3,26.33,44180.0,26.1634,26.1733,26.1435,26.1733,44180.0
2015-06-15 12:15:00,26.33,26.34,26.33,26.33,84840.0,26.1733,26.1832,26.1733,26.1733,84840.0
2015-06-15 12:20:00,26.34,26.35,26.33,26.34,65000.0,26.1832,26.1932,26.1733,26.1832,65000.0
2015-06-15 12:25:00,26.33,26.34,26.31,26.33,588440.0,26.1733,26.1832,26.1534,26.1733,588440.0
2015-06-15 12:30:00,26.32,26.33,26.3,26.32,467740.0,26.1634,26.1733,26.1435,26.1634,467740.0
2015-06-15 12:35:00,26.31,26.32,26.3,26.32,59140.0,26.1534,26.1634,26.1435,26.1634,59140.0
2015-06-15 12:40:00,26.32,26.32,26.31,26.31,124160.0,26.1634,26.1634,26.1534,26.1534,124160.0
2015-06-15 12:45:00,26.31,26.32,26.31,26.32,172200.0,26.1534,26.1634,26.1534,26.1634,172200.0
2015-06-15 12:50:00,26.31,26.33,26.31,26.32,166100.0,26.1534,26.1733,26.1534,26.1634,166100.0
2015-06-15 12:55:00,26.31,26.32,26.3,26.31,77960.0,26.1534,26.1634,26.1435,26.1534,77960.0
2015-06-15 13:00:00,26.31,26.32,26.3,26.31,151680.0,26.1534,26.1634,26.1435,26.1534,151680.0
2015-06-15 13:05:00,26.3,26.31,26.29,26.31,97520.0,26.1435,26.1534,26.1335,26.1534,97520.0
2015-06-15 13:10:00,26.32,26.32,26.31,26.32,71240.0,26.1634,26.1634,26.1534,26.1634,71240.0
2015-06-15 13:15:00,26.32,26.32,26.29,26.29,68920.0,26.1634,26.1634,26.1335,26.1335,68920.0
2015-06-15 13:20:00,26.29,26.3,26.29,26.29,123360.0,26.1335,26.1435,26.1335,26.1335,123360.0
2015-06-15 13:25:00,26.29,26.29,26.28,26.28,137000.0,26.1335,26.1335,26.1236,26.1236,137000.0
2015-06-15 13:30:00,26.28,26.29,26.28,26.28,43000.0,26.1236,26.1335,26.1236,26.1236,43000.0
2015-06-15 13:35:00,26.29,26.29,26.28,26.29,82340.0,26.1335,26.1335,26.1236,26.1335,82340.0
2015-06-15 13:40:00,26.28,26.3,26.26,26.3,230640.0,26.1236,26.1435,26.1037,26.1435,230640.0
2015-06-15 13:45:00,26.29,26.3,26.28,26.29,88360.0,26.1335,26.1435,26.1236,26.1335,88360.0
2015-06-15 13:50:00,26.29,26.36,26.28,26.29,312000.0,26.1335,26.2031,26.1236,26.1335,312000.0
2015-06-15 13:55:00,26.3,26.34,26.29,26.34,48700.0,26.1435,26.1832,26.1335,26.1832,48700.0
2015-06-15 14:00:00,26.34,26.35,26.32,26.35,87000.0,26.1832,26.1932,26.1634,26.1932,87000.0
2015-06-15 14:05:00,26.34,26.37,26.34,26.34,117960.0,26.1832,26.2131,26.1832,26.1832,117960.0
2015-06-15 14:10:00,26.36,26.36,26.34,26.36,114460.0,26.2031,26.2031,26.1832,26.2031,114460.0
2015-06-15 14:15:00,26.36,26.41,26.36,26.4,163340.0,26.2031,26.2528,26.2031,26.2429,163340.0
2015-06-15 14:20:00,26.4,26.4,26.38,26.4,70920.0,26.2429,26.2429,26.223,26.2429,70920.0
2015-06-15 14:25:00,26.39,26.39,26.38,26.38,77160.0,26.2329,26.2329,26.223,26.223,77160.0
2015-06-15 14:30:00,26.38,26.4,26.37,26.37,78640.0,26.223,26.2429,26.2131,26.2131,78640.0
2015-06-15 14:35:00,26.38,26.4,26.37,26.39,148400.0,26.223,26.2429,26.2131,26.2329,148400.0
2015-06-15 14:40:00,26.39,26.41,26.38,26.39,439120.0,26.2329,26.2528,26.223,26.2329,439120.0
2015-06-15 14:45:00,26.39,26.41,26.39,26.41,174600.0,26.2329,26.2528,26.2329,26.2528,174600.0
2015-06-15 14:50:00,26.41,26.41,26.38,26.39,112820.0,26.2528,26.2528,26.223,26.2329,112820.0
2015-06-15 14:55:00,26.37,26.38,26.36,26.36,159840.0,26.2131,26.223,26.2031,26.2031,159840.0
2015-06-15 15:00:00,26.37,26.38,26.36,26.36,69400.0,26.2131,26.223,26.2031,26.2031,69400.0
2015-06-15 15:05:00,26.36,26.37,26.35,26.36,112400.0,26.2031,26.2131,26.1932,26.2031,112400.0
2015-06-15 15:10:00,26.36,26.38,26.35,26.37,125940.0,26.2031,26.223,26.1932,26.2131,125940.0
2015-06-15 15:15:00,26.37,26.39,26.37,26.38,117660.0,26.2131,26.2329,26.2131,26.223,117660.0
2015-06-15 15:20:00,26.37,26.39,26.37,26.38,340120.0,26.2131,26.2329,26.2131,26.223,340120.0
2015-06-15 15:25:00,26.38,26.39,26.35,26.39,260820.0,26.223,26.2329,26.1932,26.2329,260820.0
2015-06-15 15:30:00,26.38,26.38,26.36,26.37,161180.0,26.223,26.223,26.2031,26.2131,161180.0
2015-06-15 15:35:00,26.37,26.39,26.37,26.37,125560.0,26.2131,26.2329,26.2131,26.2131,125560.0
2015-06-15 15:40:00,26.38,26.41,26.38,26.4,294300.0,26.223,26.2528,26.223,26.2429,294300.0
2015-06-15 15:45:00,26.4,26.41,26.4,26.4,283440.0,26.2429,26.2528,26.2429,26.2429,283440.0
2015-06-15 15:50:00,26.39,26.4,26.38,26.39,644340.0,26.2329,26.2429,26.223,26.2329,644340.0
2015-06-15 15:55:00,26.38,26.39,26.36,26.36,1128920.0,26.223,26.2329,26.2031,26.2031,1128920.0
2015-06-16 09:30:00,26.42,26.42,26.3,26.32,716860.0,26.2628,26.2628,26.1435,26.1634,716860.0
2015-06-16 09:35:00,26.35,26.42,26.32,26.42,365540.0,26.1932,26.2628,26.1634,26.2628,365540.0
2015-06-16 09:40:00,26.4,26.4,26.36,26.4,225020.0,26.2429,26.2429,26.2031,26.2429,225020.0
2015-06-16 09:45:00,26.4,26.45,26.37,26.37,272500.0,26.2429,26.2926,26.2131,26.2131,272500.0
2015-06-16 09:50:00,26.37,26.4,26.36,26.4,79860.0,26.2131,26.2429,26.2031,26.2429,79860.0
2015-06-16 09:55:00,26.4,26.44,26.39,26.42,127360.0,26.2429,26.2826,26.2329,26.2628,127360.0
2015-06-16 10:00:00,26.42,26.47,26.42,26.46,181100.0,26.2628,26.3125,26.2628,26.3025,181100.0
2015-06-16 10:05:00,26.45,26.48,26.43,26.44,130340.0,26.2926,26.3224,26.2727,26.2826,130340.0
2015-06-16 10:10:00,26.43,26.43,26.39,26.39,139400.0,26.2727,26.2727,26.2329,26.2329,139400.0
2015-06-16 10:15:00,26.39,26.45,26.38,26.45,235160.0,26.2329,26.2926,26.223,26.2926,235160.0
2015-06-16 10:20:00,26.45,26.45,26.39,26.4,260160.0,26.2926,26.2926,26.2329,26.2429,260160.0
2015-06-16 10:25:00,26.4,26.4,26.38,26.39,74220.0,26.2429,26.2429,26.223,26.2329,74220.0
2015-06-16 10:30:00,26.38,26.4,26.36,26.36,69900.0,26.223,26.2429,26.2031,26.2031,69900.0
2015-06-16 10:35:00,26.38,26.39,26.35,26.35,110000.0,26.223,26.2329,26.1932,26.1932,110000.0
2015-06-16 10:40:00,26.37,26.38,26.35,26.38,190700.0,26.2131,26.223,26.1932,26.223,190700.0
2015-06-16 10:45:00,26.38,26.42,26.38,26.41,167980.0,26.223,26.2628,26.223,26.2528,167980.0
2015-06-16 10:50:00,26.42,26.42,26.37,26.37,62180.0,26.2628,26.2628,26.2131,26.2131,62180.0
2015-06-16 10:55:00,26.37,26.37,26.32,26.33,129260.0,26.2131,26.2131,26.1634,26.1733,129260.0
2015-06-16 11:00:00,26.33,26.36,26.33,26.36,148900.0,26.1733,26.2031,26.1733,26.2031,148900.0
2015-06-16 11:05:00,26.36,26.36,26.33,26.34,324040.0,26.2031,26.2031,26.1733,26.1832,324040.0
2015-06-16 11:10:00,26.34,26.37,26.34,26.36,415160.0,26.1832,26.2131,26.1832,26.2031,415160.0
2015-06-16 11:15:00,26.36,26.39,26.33,26.33,180260.0,26.2031,26.2329,26.1733,26.1733,180260.0
2015-06-16 11:20:00,26.35,26.35,26.32,26.32,205640.0,26.1932,26.1932,26.1634,26.1634,205640.0
2015-06-16 11:25:00,26.32,26.33,26.28,26.29,391220.0,26.1634,26.1733,26.1236,26.1335,391220.0
2015-06-16 11:30:00,26.29,26.32,26.29,26.32,188760.0,26.1335,26.1634,26.1335,26.1634,188760.0
2015-06-16 11:35:00,26.32,26.34,26.32,26.33,153260.0,26.1634,26.1832,26.1634,26.1733,153260.0
2015-06-16 11:40:00,26.34,26.36,26.32,26.33,218400.0,26.1832,26.2031,26.1634,26.1733,218400.0
2015-06-16 11:45:00,26.32,26.33,26.31,26.32,80260.0,26.1634,26.1733,26.1534,26.1634,80260.0
2015-06-16 11:50:00,26.32,26.33,26.31,26.32,77000.0,26.1634,26.1733,26.1534,26.1634,77000.0
2015-06-16 11:55:00,26.31,26.32,26.31,26.31,32000.0,26.1534,26.1634,26.1534,26.1534,32000.0
2015-06-16 12:00:00,26.32,26.32,26.29,26.3,268200.0,26.1634,26.1634,26.1335,26.1435,268200.0
2015-06-16 12:05:00,26.3,26.31,26.29,26.29,121120.0,26.1435,26.1534,26.1335,26.1335,121120.0
2015-06-16 12:10:00,26.29,26.3,26.28,26.28,462440.0,26.1335,26.1435,26.1236,26.1236,462440.0
2015-06-16 12:15:00,26.29,26.32,26.28,26.31,129160.0,26.1335,26.1634,26.1236,26.1534,129160.0
2015-06-16 12:20:00,26.31,26.32,26.31,26.32,175340.0,26.1534,26.1634,26.1534,26.1634,175340.0
2015-06-16 12:25:00,26.32,26.32,26.31,26.32,174760.0,26.1634,26.1634,26.1534,26.1634,174760.0
2015-06-16 12:30:00,26.32,26.34,26.32,26.34,119260.0,26.1634,26.1832,26.1634,26.1832,119260.0
2015-06-16 12:35:00,26.34,26.4,26.34,26.38,339700.0,26.1832,26.2429,26.1832,26.223,339700.0
2015-06-16 12:40:00,26.4,26.41,26.39,26.4,292080.0,26.2429,26.2528,26.2329,26.2429,292080.0
2015-06-16 12:45:00,26.39,26.4,26.38,26.38,46300.0,26.2329,26.2429,26.223,26.223,46300.0
2015-06-16 12:50:00,26.38,26.4,26.37,26.38,144000.0,26.223,26.2429,26.2131,26.223,144000.0
2015-06-16 12:55:00,26.38,26.4,26.38,26.39,129500.0,26.223,26.2429,26.223,26.2329,129500.0
2015-06-16 13:00:00,26.4,26.42,26.4,26.4,113280.0,26.2429,26.2628,26.2429,26.2429,113280.0
2015-06-16 13:05:00,26.4,26.41,26.39,26.4,133780.0,26.2429,26.2528,26.2329,26.2429,133780.0
2015-06-16 13:10:00,26.4,26.4,26.38,26.4,141100.0,26.2429,26.2429,26.223,26.2429,141100.0
2015-06-16 13:15:00,26.39,26.42,26.39,26.41,102160.0,26.2329,26.2628,26.2329,26.2528,102160.0
2015-06-16 13:20:00,26.41,26.42,26.41,26.41,157840.0,26.2528,26.2628,26.2528,26.2528,157840.0
2015-06-16 13:25:00,26.41,26.44,26.41,26.44,66020.0,26.2528,26.2826,26.2528,26.2826,66020.0
2015-06-16 13:30:00,26.44,26.45,26.43,26.43,147340.0,26.2826,26.2926,26.2727,26.2727,147340.0
2015-06-16 13:35:00,26.44,26.44,26.43,26.44,100000.0,26.2826,26.2826,26.2727,26.2826,100000.0
2015-06-16 13:40:00,26.44,26.45,26.42,26.43,179600.0,26.2826,26.2926,26.2628,26.2727,179600.0
2015-06-16 13:45:00,26.43,26.44,26.41,26.44,86000.0,26.2727,26.2826,26.2528,26.2826,86000.0
2015-06-16 13:50:00,26.44,26.44,26.43,26.44,33000.0,26.2826,26.2826,26.2727,26.2826,33000.0
2015-06-16 13:55:00,26.44,26.45,26.44,26.44,60920.0,26.2826,26.2926,26.2826,26.2826,60920.0
2015-06-16 14:00:00,26.45,26.47,26.45,26.45,140340.0,26.2926,26.3125,26.2926,26.2926,140340.0
2015-06-16 14:05:00,26.46,26.47,26.45,26.46,306120.0,26.3025,26.3125,26.2926,26.3025,306120.0
2015-06-16 14:10:00,26.46,26.47,26.46,26.46,216160.0,26.3025,26.3125,26.3025,26.3025,216160.0
2015-06-16 14:15:00,26.46,26.47,26.45,26.45,94000.0,26.3025,26.3125,26.2926,26.2926,94000.0
2015-06-16 14:20:00,26.45,26.46,26.44,26.44,64300.0,26.2926,26.3025,26.2826,26.2826,64300.0
2015-06-16 14:25:00,26.45,26.45,26.41,26.42,69020.0,26.2926,26.2926,26.2528,26.2628,69020.0
2015-06-16 14:30:00,26.41,26.44,26.41,26.44,68000.0,26.2528,26.2826,26.2528,26.2826,68000.0
2015-06-16 14:35:00,26.43,26.43,26.41,26.42,183920.0,26.2727,26.2727,26.2528,26.2628,183920.0
2015-06-16 14:40:00,26.42,26.42,26.4,26.41,84660.0,26.2628,26.2628,26.2429,26.2528,84660.0
2015-06-16 14:45:00,26.41,26.42,26.41,26.42,122880.0,26.2528,26.2628,26.2528,26.2628,122880.0
2015-06-16 14:50:00,26.41,26.44,26.41,26.43,173320.0,26.2528,26.2826,26.2528,26.2727,173320.0
2015-06-16 14:55:00,26.43,26.44,26.42,26.44,136640.0,26.2727,26.2826,26.2628,26.2826,136640.0
2015-06-16 15:00:00,26.44,26.45,26.42,26.43,80120.0,26.2826,26.2926,26.2628,26.2727,80120.0
2015-06-16 15:05:00,26.44,26.44,26.43,26.44,148440.0,26.2826,26.2826,26.2727,26.2826,148440.0
2015-06-16 15:10:00,26.44,26.45,26.43,26.43,87360.0,26.2826,26.2926,26.2727,26.2727,87360.0
2015-06-16 15:15:00,26.44,26.44,26.41,26.42,208280.0,26.2826,26.2826,26.2528,26.2628,208280.0
2015-06-16 15:20:00,26.42,26.43,26.41,26.43,214420.0,26.2628,26.2727,26.2528,26.2727,214420.0
2015-06-16 15:25:00,26.43,26.44,26.41,26.41,118600.0,26.2727,26.2826,26.2528,26.2528,118600.0
2015-06-16 15:30:00,26.42,26.43,26.42,26.42,233780.0,26.2628,26.2727,26.2628,26.2628,233780.0
2015-06-16 15:35:00,26.43,26.44,26.42,26.43,95600.0,26.2727,26.2826,26.2628,26.2727,95600.0
2015-06-16 15:40:00,26.43,26.44,26.41,26.41,149060.0,26.2727,26.2826,26.2528,26.2528,149060.0
2015-06-16 15:45:00,26.41,26.43,26.4,26.42,214880.0,26.2528,26.2727,26.2429,26.2628,214880.0
2015-06-16 15:50:00,26.41,26.42,26.4,26.4,430280.0,26.2528,26.2628,26.2429,26.2429,430280.0
2015-06-16 15:55:00,26.4,26.42,26.39,26.42,954520.0,26.2429,26.2628,26.2329,26.2628,954520.0
2015-06-17 09:30:00,26.47,26.5,26.46,26.49,378260.0,26.3125,26.3423,26.3025,26.3323,378260.0
2015-06-17 09:35:00,26.48,26.51,26.45,26.46,246060.0,26.3224,26.3522,26.2926,26.3025,246060.0
2015-06-17 09:40:00,26.47,26.49,26.44,26.49,141420.0,26.3125,26.3323,26.2826,26.3323,141420.0
2015-06-17 09:45:00,26.49,26.53,26.48,26.49,169880.0,26.3323,26.3721,26.3224,26.3323,169880.0
2015-06-17 09:50:00,26.49,26.5,26.47,26.47,113600.0,26.3323,26.3423,26.3125,26.3125,113600.0
2015-06-17 09:55:00,26.46,26.46,26.41,26.44,254540.0,26.3025,26.3025,26.2528,26.2826,254540.0
2015-06-17 10:00:00,26.44,26.46,26.42,26.43,94000.0,26.2826,26.3025,26.2628,26.2727,94000.0
2015-06-17 10:05:00,26.42,26.42,26.38,26.4,158460.0,26.2628,26.2628,26.223,26.2429,158460.0
2015-06-17 10:10:00,26.4,26.43,26.4,26.43,107600.0,26.2429,26.2727,26.2429,26.2727,107600.0
2015-06-17 10:15:00,26.43,26.43,26.4,26.41,197600.0,26.2727,26.2727,26.2429,26.2528,197600.0
2015-06-17 10:20:00,26.41,26.42,26.39,26.39,174000.0,26.2528,26.2628,26.2329,26.2329,174000.0
2015-06-17 10:25:00,26.39,26.4,26.36,26.4,365480.0,26.2329,26.2429,26.2031,26.2429,365480.0
2015-06-17 10:30:00,26.4,26.43,26.39,26.41,62000.0,26.2429,26.2727,26.2329,26.2528,62000.0
2015-06-17 10:35:00,26.41,26.43,26.39,26.4,92000.0,26.2528,26.2727,26.2329,26.2429,92000.0
2015-06-17 10:40:00,26.4,26.42,26.39,26.4,97580.0,26.2429,26.2628,26.2329,26.2429,97580.0
2015-06-17 10:45:00,26.4,26.4,26.37,26.37,69000.0,26.2429,26.2429,26.2131,26.2131,69000.0
2015-06-17 10:50:00,26.38,26.39,26.36,26.39,205680.0,26.223,26.2329,26.2031,26.2329,205680.0
2015-06-17 10:55:00,26.39,26.42,26.38,26.4,91000.0,26.2329,26.2628,26.223,26.2429,91000.0
2015-06-17 11:00:00,26.41,26.41,26.39,26.39,44000.0,26.2528,26.2528,26.2329,26.2329,44000.0
2015-06-17 11:05:00,26.39,26.4,26.38,26.4,40000.0,26.2329,26.2429,26.223,26.2429,40000.0
2015-06-17 11:10:00,26.41,26.41,26.39,26.4,64800.0,26.2528,26.2528,26.2329,26.2429,64800.0
2015-06-17 11:15:00,26.4,26.4,26.4,26.4,14000.0,26.2429,26.2429,26.2429,26.2429,14000.0
2015-06-17 11:20:00,26.4,26.4,26.38,26.4,177480.0,26.2429,26.2429,26.223,26.2429,177480.0
2015-06-17 11:25:00,26.38,26.38,26.35,26.35,315000.0,26.223,26.223,26.1932,26.1932,315000.0
2015-06-17 11:30:00,26.35,26.37,26.35,26.35,164940.0,26.1932,26.2131,26.1932,26.1932,164940.0
2015-06-17 11:35:00,26.36,26.37,26.35,26.36,144220.0,26.2031,26.2131,26.1932,26.2031,144220.0
2015-06-17 11:40:00,26.35,26.36,26.33,26.33,111640.0,26.1932,26.2031,26.1733,26.1733,111640.0
2015-06-17 11:45:00,26.33,26.34,26.31,26.34,146680.0,26.1733,26.1832,26.1534,26.1832,146680.0
2015-06-17 11:50:00,26.34,26.36,26.34,26.36,49500.0,26.1832,26.2031,26.1832,26.2031,49500.0
2015-06-17 11:55:00,26.36,26.36,26.35,26.36,55920.0,26.2031,26.2031,26.1932,26.2031,55920.0
2015-06-17 12:00:00,26.36,26.36,26.34,26.35,83000.0,26.2031,26.2031,26.1832,26.1932,83000.0
2015-06-17 12:05:00,26.36,26.36,26.31,26.34,68500.0,26.2031,26.2031,26.1534,26.1832,68500.0
2015-06-17 12:10:00,26.35,26.35,26.33,26.33,36000.0,26.1932,26.1932,26.1733,26.1733,36000.0
2015-06-17 12:15:00,26.33,26.33,26.31,26.31,134020.0,26.1733,26.1733,26.1534,26.1534,134020.0
2015-06-17 12:20:00,26.31,26.34,26.3,26.33,107300.0,26.1534,26.1832,26.1435,26.1733,107300.0
2015-06-17 12:25:00,26.33,26.35,26.32,26.34,121140.0,26.1733,26.1932,26.1634,26.1832,121140.0
2015-06-17 12:30:00,26.34,26.35,26.34,26.34,44000.0,26.1832,26.1932,26.1832,26.1832,44000.0
2015-06-17 12:35:00,26.33,26.36,26.33,26.34,103660.0,26.1733,26.2031,26.1733,26.1832,103660.0
2015-06-17 12:40:00,26.33,26.33,26.29,26.3,180480.0,26.1733,26.1733,26.1335,26.1435,180480.0
2015-06-17 12:45:00,26.3,26.31,26.28,26.28,164920.0,26.1435,26.1534,26.1236,26.1236,164920.0
2015-06-17 12:50:00,26.28,26.28,26.26,26.27,287320.0,26.1236,26.1236,26.1037,26.1136,287320.0
2015-06-17 12:55:00,26.27,26.28,26.26,26.28,124200.0,26.1136,26.1236,26.1037,26.1236,124200.0
2015-06-17 13:00:00,26.28,26.3,26.27,26.29,163520.0,26.1236,26.1435,26.1136,26.1335,163520.0
2015-06-17 13:05:00,26.29,26.3,26.28,26.28,179180.0,26.1335,26.1435,26.1236,26.1236,179180.0
2015-06-17 13:10:00,26.29,26.31,26.28,26.29,210080.0,26.1335,26.1534,26.1236,26.1335,210080.0
2015-06-17 13:15:00,26.3,26.31,26.29,26.3,37080.0,26.1435,26.1534,26.1335,26.1435,37080.0
2015-06-17 13:20:00,26.3,26.31,26.3,26.3,70000.0,26.1435,26.1534,26.1435,26.1435,70000.0
2015-06-17 13:25:00,26.31,26.31,26.28,26.29,141600.0,26.1534,26.1534,26.1236,26.1335,141600.0
2015-06-17 13:30:00,26.29,26.32,26.28,26.32,60700.0,26.1335,26.1634,26.1236,26.1634,60700.0
2015-06-17 13:35:00,26.32,26.32,26.31,26.32,42340.0,26.1634,26.1634,26.1534,26.1634,42340.0
2015-06-17 13:40:00,26.32,26.33,26.31,26.33,281300.0,26.1634,26.1733,26.1534,26.1733,281300.0
2015-06-17 13:45:00,26.33,26.33,26.32,26.32,75680.0,26.1733,26.1733,26.1634,26.1634,75680.0
2015-06-17 13:50:00,26.32,26.35,26.32,26.34,79340.0,26.1634,26.1932,26.1634,26.1832,79340.0
2015-06-17 13:55:00,26.33,26.34,26.32,26.33,141420.0,26.1733,26.1832,26.1634,26.1733,141420.0
2015-06-17 14:00:00,26.32,26.44,26.26,26.41,459340.0,26.1634,26.2826,26.1037,26.2528,459340.0
2015-06-17 14:05:00,26.41,26.44,26.37,26.41,276800.0,26.2528,26.2826,26.2131,26.2528,276800.0
2015-06-17 14:10:00,26.42,26.42,26.39,26.4,90000.0,26.2628,26.2628,26.2329,26.2429,90000.0
2015-06-17 14:15:00,26.4,26.41,26.38,26.38,105920.0,26.2429,26.2528,26.223,26.223,105920.0
2015-06-17 14:20:00,26.37,26.39,26.32,26.35,148000.0,26.2131,26.2329,26.1634,26.1932,148000.0
2015-06-17 14:25:00,26.35,26.39,26.35,26.37,66000.0,26.1932,26.2329,26.1932,26.2131,66000.0
2015-06-17 14:30:00,26.36,26.42,26.35,26.42,466800.0,26.2031,26.2628,26.1932,26.2628,466800.0
2015-06-17 14:35:00,26.41,26.45,26.41,26.45,316280.0,26.2528,26.2926,26.2528,26.2926,316280.0
2015-06-17 14:40:00,26.45,26.5,26.44,26.48,377520.0,26.2926,26.3423,26.2826,26.3224,377520.0
2015-06-17 14:45:00,26.48,26.52,26.47,26.51,371780.0,26.3224,26.3622,26.3125,26.3522,371780.0
2015-06-17 14:50:00,26.51,26.52,26.5,26.52,421420.0,26.3522,26.3622,26.3423,26.3622,421420.0
2015-06-17 14:55:00,26.53,26.53,26.49,26.5,204640.0,26.3721,26.3721,26.3323,26.3423,204640.0
2015-06-17 15:00:00,26.5,26.51,26.48,26.48,201340.0,26.3423,26.3522,26.3224,26.3224,201340.0
2015-06-17 15:05:00,26.48,26.49,26.47,26.47,118000.0,26.3224,26.3323,26.3125,26.3125,118000.0
2015-06-17 15:10:00,26.47,26.51,26.47,26.5,79640.0,26.3125,26.3522,26.3125,26.3423,79640.0
2015-06-17 15:15:00,26.5,26.54,26.5,26.52,189260.0,26.3423,26.382,26.3423,26.3622,189260.0
2015-06-17 15:20:00,26.51,26.54,26.5,26.54,193540.0,26.3522,26.382,26.3423,26.382,193540.0
2015-06-17 15:25:00,26.54,26.55,26.5,26.51,256560.0,26.382,26.392,26.3423,26.3522,256560.0
2015-06-17 15:30:00,26.5,26.52,26.49,26.52,290480.0,26.3423,26.3622,26.3323,26.3622,290480.0
2015-06-17 15:35:00,26.51,26.52,26.49,26.5,156840.0,26.3522,26.3622,26.3323,26.3423,156840.0
2015-06-17 15:40:00,26.5,26.51,26.48,26.5,390400.0,26.3423,26.3522,26.3224,26.3423,390400.0
2015-06-17 15:45:00,26.49,26.5,26.46,26.47,254800.0,26.3323,26.3423,26.3025,26.3125,254800.0
2015-06-17 15:50:00,26.48,26.51,26.47,26.49,228640.0,26.3224,26.3522,26.3125,26.3323,228640.0
2015-06-17 15:55:00,26.5,26.5,26.46,26.46,693340.0,26.3423,26.3423,26.3025,26.3025,693340.0
2015-06-18 09:30:00,26.55,26.67,26.54,26.66,821980.0,26.392,26.5113,26.382,26.5013,821980.0
2015-06-18 09:35:00,26.67,26.71,26.63,26.67,500520.0,26.5113,26.551,26.4715,26.5113,500520.0
2015-06-18 09:40:00,26.65,26.66,26.6,26.63,490640.0,26.4914,26.5013,26.4417,26.4715,490640.0
2015-06-18 09:45:00,26.64,26.71,26.62,26.68,524440.0,26.4814,26.551,26.4616,26.5212,524440.0
2015-06-18 09:50:00,26.68,26.71,26.68,26.7,619960.0,26.5212,26.551,26.5212,26.5411,619960.0
2015-06-18 09:55:00,26.69,26.72,26.68,26.71,382320.0,26.5311,26.561,26.5212,26.551,382320.0
2015-06-18 10:00:00,26.72,26.74,26.7,26.73,344100.0,26.561,26.5809,26.5411,26.5709,344100.0
2015-06-18 10:05:00,26.72,26.78,26.72,26.76,416480.0,26.561,26.6206,26.561,26.6007,416480.0
2015-06-18 10:10:00,26.77,26.79,26.73,26.79,345320.0,26.6107,26.6306,26.5709,26.6306,345320.0
2015-06-18 10:15:00,26.79,26.81,26.79,26.79,401320.0,26.6306,26.6504,26.6306,26.6306,401320.0
2015-06-18 10:20:00,26.79,26.85,26.79,26.85,336420.0,26.6306,26.6902,26.6306,26.6902,336420.0
2015-06-18 10:25:00,26.85,26.87,26.82,26.82,377260.0,26.6902,26.7101,26.6604,26.6604,377260.0
2015-06-18 10:30:00,26.82,26.84,26.81,26.83,333220.0,26.6604,26.6803,26.6504,26.6703,333220.0
2015-06-18 10:35:00,26.83,26.85,26.82,26.83,388880.0,26.6703,26.6902,26.6604,26.6703,388880.0
2015-06-18 10:40:00,26.82,26.86,26.82,26.83,371460.0,26.6604,26.7001,26.6604,26.6703,371460.0
2015-06-18 10:45:00,26.83,26.86,26.83,26.84,508560.0,26.6703,26.7001,26.6703,26.6803,508560.0
2015-06-18 10:50:00,26.84,26.89,26.83,26.89,510560.0,26.6803,26.73,26.6703,26.73,510560.0
2015-06-18 10:55:00,26.89,26.9,26.87,26.88,426580.0,26.73,26.7399,26.7101,26.72,426580.0
2015-06-18 11:00:00,26.88,26.9,26.86,26.9,534880.0,26.72,26.7399,26.7001,26.7399,534880.0
2015-06-18 11:05:00,26.9,26.91,26.88,26.89,219360.0,26.7399,26.7498,26.72,26.73,219360.0
2015-06-18 11:10:00,26.89,26.9,26.86,26.86,177240.0,26.73,26.7399,26.7001,26.7001,177240.0
2015-06-18 11:15:00,26.87,26.87,26.85,26.86,296180.0,26.7101,26.7101,26.6902,26.7001,296180.0
2015-06-18 11:20:00,26.85,26.85,26.82,26.84,262300.0,26.6902,26.6902,26.6604,26.6803,262300.0
2015-06-18 11:25:00,26.84,26.86,26.84,26.85,171440.0,26.6803,26.7001,26.6803,26.6902,171440.0
2015-06-18 11:30:00,26.86,26.9,26.86,26.88,413000.0,26.7001,26.7399,26.7001,26.72,413000.0
2015-06-18 11:35:00,26.88,26.89,26.87,26.88,207120.0,26.72,26.73,26.7101,26.72,207120.0
2015-06-18 11:40:00,26.88,26.9,26.88,26.89,287860.0,26.72,26.7399,26.72,26.73,287860.0
2015-06-18 11:45:00,26.89,26.89,26.86,26.87,157960.0,26.73,26.73,26.7001,26.7101,157960.0
2015-06-18 11:50:00,26.88,26.89,26.87,26.88,119260.0,26.72,26.73,26.7101,26.72,119260.0
2015-06-18 11:55:00,26.88,26.89,26.87,26.89,140760.0,26.72,26.73,26.7101,26.73,140760.0
2015-06-18 12:00:00,26.89,26.89,26.87,26.88,93080.0,26.73,26.73,26.7101,26.72,93080.0
2015-06-18 12:05:00,26.88,26.89,26.87,26.89,194380.0,26.72,26.73,26.7101,26.73,194380.0
2015-06-18 12:10:00,26.89,26.9,26.88,26.88,165840.0,26.73,26.7399,26.72,26.72,165840.0
2015-06-18 12:15:00,26.89,26.89,26.86,26.87,114860.0,26.73,26.73,26.7001,26.7101,114860.0
2015-06-18 12:20:00,26.87,26.91,26.87,26.91,256680.0,26.7101,26.7498,26.7101,26.7498,256680.0
2015-06-18 12:25:00,26.9,26.9,26.88,26.89,304760.0,26.7399,26.7399,26.72,26.73,304760.0
2015-06-18 12:30:00,26.89,26.9,26.87,26.89,158180.0,26.73,26.7399,26.7101,26.73,158180.0
2015-06-18 12:35:00,26.88,26.9,26.86,26.88,645940.0,26.72,26.7399,26.7001,26.72,645940.0
2015-06-18 12:40:00,26.88,26.88,26.86,26.87,141740.0,26.72,26.72,26.7001,26.7101,141740.0
2015-06-18 12:45:00,26.87,26.9,26.87,26.88,256960.0,26.7101,26.7399,26.7101,26.72,256960.0
2015-06-18 12:50:00,26.88,26.89,26.86,26.87,108000.0,26.72,26.73,26.7001,26.7101,108000.0
2015-06-18 12:55:00,26.87,26.88,26.85,26.88,122980.0,26.7101,26.72,26.6902,26.72,122980.0
2015-06-18 13:00:00,26.88,26.89,26.88,26.89,127000.0,26.72,26.73,26.72,26.73,127000.0
2015-06-18 13:05:00,26.89,26.9,26.88,26.88,336980.0,26.73,26.7399,26.72,26.72,336980.0
2015-06-18 13:10:00,26.88,26.9,26.88,26.89,164080.0,26.72,26.7399,26.72,26.73,164080.0
2015-06-18 13:15:00,26.9,26.9,26.83,26.85,259220.0,26.7399,26.7399,26.6703,26.6902,259220.0
2015-06-18 13:20:00,26.84,26.85,26.82,26.84,190040.0,26.6803,26.6902,26.6604,26.6803,190040.0
2015-06-18 13:25:00,26.84,26.85,26.83,26.85,153100.0,26.6803,26.6902,26.6703,26.6902,153100.0
2015-06-18 13:30:00,26.85,26.85,26.82,26.82,309240.0,26.6902,26.6902,26.6604,26.6604,309240.0
2015-06-18 13:35:00,26.83,26.83,26.81,26.82,219420.0,26.6703,26.6703,26.6504,26.6604,219420.0
2015-06-18 13:40:00,26.82,26.83,26.81,26.82,96360.0,26.6604,26.6703,26.6504,26.6604,96360.0
2015-06-18 13:45:00,26.83,26.83,26.8,26.81,172280.0,26.6703,26.6703,26.6405,26.6504,172280.0
2015-06-18 13:50:00,26.81,26.81,26.79,26.79,101020.0,26.6504,26.6504,26.6306,26.6306,101020.0
2015-06-18 13:55:00,26.8,26.82,26.79,26.82,299500.0,26.6405,26.6604,26.6306,26.6604,299500.0
2015-06-18 14:00:00,26.82,26.82,26.8,26.82,161160.0,26.6604,26.6604,26.6405,26.6604,161160.0
2015-06-18 14:05:00,26.82,26.82,26.81,26.82,83000.0,26.6604,26.6604,26.6504,26.6604,83000.0
2015-06-18 14:10:00,26.82,26.83,26.81,26.82,140000.0,26.6604,26.6703,26.6504,26.6604,140000.0
2015-06-18 14:15:00,26.82,26.83,26.8,26.8,192100.0,26.6604,26.6703,26.6405,26.6405,192100.0
2015-06-18 14:20:00,26.8,26.81,26.8,26.81,119000.0,26.6405,26.6504,26.6405,26.6504,119000.0
2015-06-18 14:25:00,26.81,26.81,26.79,26.8,80800.0,26.6504,26.6504,26.6306,26.6405,80800.0
2015-06-18 14:30:00,26.8,26.81,26.79,26.8,347360.0,26.6405,26.6504,26.6306,26.6405,347360.0
2015-06-18 14:35:00,26.8,26.82,26.8,26.81,188440.0,26.6405,26.6604,26.6405,26.6504,188440.0
2015-06-18 14:40:00,26.81,26.82,26.81,26.82,105480.0,26.6504,26.6604,26.6504,26.6604,105480.0
2015-06-18 14:45:00,26.82,26.84,26.82,26.84,383460.0,26.6604,26.6803,26.6604,26.6803,383460.0
2015-06-18 14:50:00,26.84,26.88,26.84,26.85,348500.0,26.6803,26.72,26.6803,26.6902,348500.0
2015-06-18 14:55:00,26.86,26.88,26.85,26.88,155220.0,26.7001,26.72,26.6902,26.72,155220.0
2015-06-18 15:00:00,26.88,26.88,26.85,26.87,265380.0,26.72,26.72,26.6902,26.7101,265380.0
2015-06-18 15:05:00,26.88,26.88,26.86,26.86,240420.0,26.72,26.72,26.7001,26.7001,240420.0
2015-06-18 15:10:00,26.86,26.87,26.85,26.87,508080.0,26.7001,26.7101,26.6902,26.7101,508080.0
2015-06-18 15:15:00,26.87,26.89,26.86,26.89,281760.0,26.7101,26.73,26.7001,26.73,281760.0
2015-06-18 15:20:00,26.89,26.89,26.86,26.88,256840.0,26.73,26.73,26.7001,26.72,256840.0
2015-06-18 15:25:00,26.88,26.89,26.87,26.88,371540.0,26.72,26.73,26.7101,26.72,371540.0
2015-06-18 15:30:00,26.89,26.89,26.88,26.89,367800.0,26.73,26.73,26.72,26.73,367800.0
2015-06-18 15:35:00,26.88,26.88,26.84,26.85,497840.0,26.72,26.72,26.6803,26.6902,497840.0
2015-06-18 15:40:00,26.85,26.86,26.84,26.86,450140.0,26.6902,26.7001,26.6803,26.7001,450140.0
2015-06-18 15:45:00,26.86,26.87,26.85,26.85,463140.0,26.7001,26.7101,26.6902,26.6902,463140.0
2015-06-18 15:50:00,26.85,26.87,26.84,26.84,582120.0,26.6902,26.7101,26.6803,26.6803,582120.0
2015-06-18 15:55:00,26.84,26.84,26.81,26.84,1134300.0,26.6803,26.6803,26.6504,26.6803,1134300.0
2015-06-19 09:30:00,26.88,26.91,26.77,26.79,8899480.0,26.72,26.7498,26.6107,26.6306,8899480.0
2015-06-19 09:35:00,26.79,26.79,26.7,26.74,613300.0,26.6306,26.6306,26.5411,26.5809,613300.0
2015-06-19 09:40:00,26.74,26.74,26.7,26.71,419800.0,26.5809,26.5809,26.5411,26.551,419800.0
2015-06-19 09:45:00,26.7,26.72,26.66,26.67,390220.0,26.5411,26.561,26.5013,26.5113,390220.0
2015-06-19 09:50:00,26.66,26.71,26.65,26.67,311880.0,26.5013,26.551,26.4914,26.5113,311880.0
2015-06-19 09:55:00,26.66,26.69,26.65,26.67,244940.0,26.5013,26.5311,26.4914,26.5113,244940.0
2015-06-19 10:00:00,26.68,26.71,26.67,26.7,152800.0,26.5212,26.551,26.5113,26.5411,152800.0
2015-06-19 10:05:00,26.72,26.74,26.7,26.7,214500.0,26.561,26.5809,26.5411,26.5411,214500.0
2015-06-19 10:10:00,26.71,26.72,26.67,26.67,159180.0,26.551,26.561,26.5113,26.5113,159180.0
2015-06-19 10:15:00,26.67,26.69,26.66,26.69,206900.0,26.5113,26.5311,26.5013,26.5311,206900.0
2015-06-19 10:20:00,26.7,26.73,26.69,26.73,131100.0,26.5411,26.5709,26.5311,26.5709,131100.0
2015-06-19 10:25:00,26.73,26.73,26.71,26.72,116000.0,26.5709,26.5709,26.551,26.561,116000.0
2015-06-19 10:30:00,26.72,26.72,26.68,26.68,180000.0,26.561,26.561,26.5212,26.5212,180000.0
2015-06-19 10:35:00,26.67,26.7,26.67,26.67,139820.0,26.5113,26.5411,26.5113,26.5113,139820.0
2015-06-19 10:40:00,26.68,26.71,26.68,26.68,247840.0,26.5212,26.551,26.5212,26.5212,247840.0
2015-06-19 10:45:00,26.69,26.71,26.67,26.69,275600.0,26.5311,26.551,26.5113,26.5311,275600.0
2015-06-19 10:50:00,26.68,26.7,26.68,26.7,98580.0,26.5212,26.5411,26.5212,26.5411,98580.0
2015-06-19 10:55:00,26.7,26.73,26.69,26.73,395900.0,26.5411,26.5709,26.5311,26.5709,395900.0
2015-06-19 11:00:00,26.74,26.74,26.71,26.72,303000.0,26.5809,26.5809,26.551,26.561,303000.0
2015-06-19 11:05:00,26.72,26.73,26.7,26.72,326540.0,26.561,26.5709,26.5411,26.561,326540.0
2015-06-19 11:10:00,26.72,26.74,26.71,26.74,207180.0,26.561,26.5809,26.551,26.5809,207180.0
2015-06-19 11:15:00,26.74,26.75,26.73,26.75,122600.0,26.5809,26.5908,26.5709,26.5908,122600.0
2015-06-19 11:20:00,26.75,26.76,26.75,26.76,192820.0,26.5908,26.6007,26.5908,26.6007,192820.0
2015-06-19 11:25:00,26.75,26.76,26.75,26.75,93880.0,26.5908,26.6007,26.5908,26.5908,93880.0
2015-06-19 11:30:00,26.75,26.76,26.74,26.75,155080.0,26.5908,26.6007,26.5809,26.5908,155080.0
2015-06-19 11:35:00,26.75,26.77,26.75,26.76,154940.0,26.5908,26.6107,26.5908,26.6007,154940.0
2015-06-19 11:40:00,26.76,26.77,26.75,26.75,97700.0,26.6007,26.6107,26.5908,26.5908,97700.0
2015-06-19 11:45:00,26.75,26.76,26.74,26.74,131260.0,26.5908,26.6007,26.5809,26.5809,131260.0
2015-06-19 11:50:00,26.74,26.76,26.74,26.76,90000.0,26.5809,26.6007,26.5809,26.6007,90000.0
2015-06-19 11:55:00,26.75,26.76,26.74,26.75,107860.0,26.5908,26.6007,26.5809,26.5908,107860.0
2015-06-19 12:00:00,26.74,26.76,26.73,26.75,153940.0,26.5809,26.6007,26.5709,26.5908,153940.0
2015-06-19 12:05:00,26.74,26.74,26.72,26.73,225220.0,26.5809,26.5809,26.561,26.5709,225220.0
2015-06-19 12:10:00,26.74,26.75,26.73,26.74,88520.0,26.5809,26.5908,26.5709,26.5809,88520.0
2015-06-19 12:15:00,26.74,26.76,26.73,26.74,164900.0,26.5809,26.6007,26.5709,26.5809,164900.0
2015-06-19 12:20:00,26.74,26.75,26.73,26.73,73000.0,26.5809,26.5908,26.5709,26.5709,73000.0
2015-06-19 12:25:00,26.74,26.75,26.73,26.73,55000.0,26.5809,26.5908,26.5709,26.5709,55000.0
2015-06-19 12:30:00,26.73,26.74,26.72,26.73,89620.0,26.5709,26.5809,26.561,26.5709,89620.0
2015-06-19 12:35:00,26.73,26.74,26.72,26.73,113360.0,26.5709,26.5809,26.561,26.5709,113360.0
2015-06-19 12:40:00,26.73,26.76,26.73,26.74,67200.0,26.5709,26.6007,26.5709,26.5809,67200.0
2015-06-19 12:45:00,26.75,26.76,26.74,26.75,158860.0,26.5908,26.6007,26.5809,26.5908,158860.0
2015-06-19 12:50:00,26.75,26.76,26.75,26.76,78000.0,26.5908,26.6007,26.5908,26.6007,78000.0
2015-06-19 12:55:00,26.76,26.77,26.76,26.76,66140.0,26.6007,26.6107,26.6007,26.6007,66140.0
2015-06-19 13:00:00,26.77,26.77,26.76,26.76,398600.0,26.6107,26.6107,26.6007,26.6007,398600.0
2015-06-19 13:05:00,26.76,26.77,26.74,26.76,273040.0,26.6007,26.6107,26.5809,26.6007,273040.0
2015-06-19 13:10:00,26.76,26.77,26.75,26.75,74000.0,26.6007,26.6107,26.5908,26.5908,74000.0
2015-06-19 13:15:00,26.76,26.77,26.75,26.77,52500.0,26.6007,26.6107,26.5908,26.6107,52500.0
2015-06-19 13:20:00,26.77,26.78,26.76,26.77,65640.0,26.6107,26.6206,26.6007,26.6107,65640.0
2015-06-19 13:25:00,26.77,26.78,26.77,26.78,225520.0,26.6107,26.6206,26.6107,26.6206,225520.0
2015-06-19 13:30:00,26.77,26.8,26.77,26.8,170540.0,26.6107,26.6405,26.6107,26.6405,170540.0
2015-06-19 13:35:00,26.8,26.82,26.79,26.82,258040.0,26.6405,26.6604,26.6306,26.6604,258040.0
2015-06-19 13:40:00,26.82,26.83,26.79,26.79,110000.0,26.6604,26.6703,26.6306,26.6306,110000.0
2015-06-19 13:45:00,26.8,26.82,26.79,26.82,58240.0,26.6405,26.6604,26.6306,26.6604,58240.0
2015-06-19 13:50:00,26.82,26.86,26.81,26.85,539000.0,26.6604,26.7001,26.6504,26.6902,539000.0
2015-06-19 13:55:00,26.85,26.87,26.84,26.86,221400.0,26.6902,26.7101,26.6803,26.7001,221400.0
2015-06-19 14:00:00,26.86,26.87,26.84,26.85,199240.0,26.7001,26.7101,26.6803,26.6902,199240.0
2015-06-19 14:05:00,26.84,26.86,26.84,26.85,93580.0,26.6803,26.7001,26.6803,26.6902,93580.0
2015-06-19 14:10:00,26.85,26.85,26.84,26.84,108020.0,26.6902,26.6902,26.6803,26.6803,108020.0
2015-06-19 14:15:00,26.84,26.85,26.83,26.84,91040.0,26.6803,26.6902,26.6703,26.6803,91040.0
2015-06-19 14:20:00,26.84,26.84,26.81,26.82,171160.0,26.6803,26.6803,26.6504,26.6604,171160.0
2015-06-19 14:25:00,26.82,26.83,26.81,26.82,110000.0,26.6604,26.6703,26.6504,26.6604,110000.0
2015-06-19 14:30:00,26.81,26.83,26.8,26.82,147860.0,26.6504,26.6703,26.6405,26.6604,147860.0
2015-06-19 14:35:00,26.82,26.83,26.82,26.83,98660.0,26.6604,26.6703,26.6604,26.6703,98660.0
2015-06-19 14:40:00,26.83,26.83,26.81,26.81,108000.0,26.6703,26.6703,26.6504,26.6504,108000.0
2015-06-19 14:45:00,26.81,26.81,26.79,26.8,126820.0,26.6504,26.6504,26.6306,26.6405,126820.0
2015-06-19 14:50:00,26.79,26.8,26.77,26.79,235720.0,26.6306,26.6405,26.6107,26.6306,235720.0
2015-06-19 14:55:00,26.79,26.79,26.77,26.78,109900.0,26.6306,26.6306,26.6107,26.6206,109900.0
2015-06-19 15:00:00,26.78,26.8,26.77,26.79,135420.0,26.6206,26.6405,26.6107,26.6306,135420.0
2015-06-19 15:05:00,26.78,26.79,26.77,26.79,114940.0,26.6206,26.6306,26.6107,26.6306,114940.0
2015-06-19 15:10:00,26.79,26.8,26.78,26.78,106740.0,26.6306,26.6405,26.6206,26.6206,106740.0
2015-06-19 15:15:00,26.79,26.79,26.76,26.77,114320.0,26.6306,26.6306,26.6007,26.6107,114320.0
2015-06-19 15:20:00,26.78,26.78,26.76,26.78,170080.0,26.6206,26.6206,26.6007,26.6206,170080.0
2015-06-19 15:25:00,26.77,26.78,26.77,26.78,130200.0,26.6107,26.6206,26.6107,26.6206,130200.0
2015-06-19 15:30:00,26.77,26.81,26.77,26.8,353880.0,26.6107,26.6504,26.6107,26.6405,353880.0
2015-06-19 15:35:00,26.8,26.81,26.79,26.8,205140.0,26.6405,26.6504,26.6306,26.6405,205140.0
2015-06-19 15:40:00,26.8,26.8,26.79,26.8,392960.0,26.6405,26.6405,26.6306,26.6405,392960.0
2015-06-19 15:45:00,26.8,26.84,26.8,26.84,208880.0,26.6405,26.6803,26.6405,26.6803,208880.0
2015-06-19 15:50:00,26.84,26.86,26.84,26.86,618040.0,26.6803,26.7001,26.6803,26.7001,618040.0
2015-06-19 15:55:00,26.86,26.87,26.83,26.84,1690900.0,26.7001,26.7101,26.6703,26.6803,1690900.0
2015-06-22 09:30:00,26.98,27.11,26.97,27.11,1256900.0,26.8194,26.9486,26.8095,26.9486,1256900.0
2015-06-22 09:35:00,27.12,27.18,27.11,27.16,782060.0,26.9586,27.0182,26.9486,26.9984,782060.0
2015-06-22 09:40:00,27.16,27.17,27.08,27.12,594080.0,26.9984,27.0083,26.9188,26.9586,594080.0
2015-06-22 09:45:00,27.12,27.12,27.07,27.09,160500.0,26.9586,26.9586,26.9089,26.9288,160500.0
2015-06-22 09:50:00,27.08,27.11,27.07,27.07,321940.0,26.9188,26.9486,26.9089,26.9089,321940.0
2015-06-22 09:55:00,27.07,27.11,27.07,27.1,114520.0,26.9089,26.9486,26.9089,26.9387,114520.0
2015-06-22 10:00:00,27.1,27.1,27.05,27.05,106700.0,26.9387,26.9387,26.889,26.889,106700.0
2015-06-22 10:05:00,27.07,27.13,27.07,27.11,177120.0,26.9089,26.9685,26.9089,26.9486,177120.0
2015-06-22 10:10:00,27.11,27.15,27.11,27.15,253320.0,26.9486,26.9884,26.9486,26.9884,253320.0
2015-06-22 10:15:00,27.14,27.18,27.14,27.18,340400.0,26.9785,27.0182,26.9785,27.0182,340400.0
2015-06-22 10:20:00,27.18,27.19,27.14,27.14,159620.0,27.0182,27.0282,26.9785,26.9785,159620.0
2015-06-22 10:25:00,27.15,27.15,27.11,27.12,141380.0,26.9884,26.9884,26.9486,26.9586,141380.0
2015-06-22 10:30:00,27.12,27.14,27.1,27.11,63000.0,26.9586,26.9785,26.9387,26.9486,63000.0
2015-06-22 10:35:00,27.1,27.12,27.1,27.11,112980.0,26.9387,26.9586,26.9387,26.9486,112980.0
2015-06-22 10:40:00,27.11,27.15,27.11,27.13,176000.0,26.9486,26.9884,26.9486,26.9685,176000.0
2015-06-22 10:45:00,27.14,27.15,27.1,27.1,134600.0,26.9785,26.9884,26.9387,26.9387,134600.0
2015-06-22 10:50:00,27.1,27.1,27.08,27.08,86000.0,26.9387,26.9387,26.9188,26.9188,86000.0
2015-06-22 10:55:00,27.08,27.1,27.08,27.09,59460.0,26.9188,26.9387,26.9188,26.9288,59460.0
2015-06-22 11:00:00,27.09,27.11,27.07,27.11,427020.0,26.9288,26.9486,26.9089,26.9486,427020.0
2015-06-22 11:05:00,27.1,27.14,27.09,27.12,413120.0,26.9387,26.9785,26.9288,26.9586,413120.0
2015-06-22 11:10:00,27.12,27.12,27.09,27.09,178860.0,26.9586,26.9586,26.9288,26.9288,178860.0
2015-06-22 11:15:00,27.09,27.11,27.09,27.1,171620.0,26.9288,26.9486,26.9288,26.9387,171620.0
2015-06-22 11:20:00,27.1,27.14,27.1,27.13,172020.0,26.9387,26.9785,26.9387,26.9685,172020.0
2015-06-22 11:25:00,27.14,27.14,27.11,27.14,97000.0,26.9785,26.9785,26.9486,26.9785,97000.0
2015-06-22 11:30:00,27.14,27.15,27.13,27.14,125860.0,26.9785,26.9884,26.9685,26.9785,125860.0
2015-06-22 11:35:00,27.15,27.16,27.13,27.15,179980.0,26.9884,26.9984,26.9685,26.9884,179980.0
2015-06-22 11:40:00,27.15,27.15,27.13,27.14,186520.0,26.9884,26.9884,26.9685,26.9785,186520.0
2015-06-22 11:45:00,27.14,27.15,27.14,27.15,92900.0,26.9785,26.9884,26.9785,26.9884,92900.0
2015-06-22 11:50:00,27.14,27.16,27.14,27.16,172880.0,26.9785,26.9984,26.9785,26.9984,172880.0
2015-06-22 11:55:00,27.16,27.16,27.11,27.12,267500.0,26.9984,26.9984,26.9486,26.9586,267500.0
2015-06-22 12:00:00,27.1,27.12,27.1,27.11,117320.0,26.9387,26.9586,26.9387,26.9486,117320.0
2015-06-22 12:05:00,27.1,27.1,27.04,27.04,113380.0,26.9387,26.9387,26.8791,26.8791,113380.0
2015-06-22 12:10:00,27.04,27.05,27.01,27.02,272640.0,26.8791,26.889,26.8492,26.8592,272640.0
2015-06-22 12:15:00,27.02,27.03,27.01,27.01,57920.0,26.8592,26.8691,26.8492,26.8492,57920.0
2015-06-22 12:20:00,27.0,27.02,26.98,26.99,88000.0,26.8393,26.8592,26.8194,26.8294,88000.0
2015-06-22 12:25:00,26.99,26.99,26.96,26.97,279400.0,26.8294,26.8294,26.7995,26.8095,279400.0
2015-06-22 12:30:00,26.96,27.01,26.96,27.01,279540.0,26.7995,26.8492,26.7995,26.8492,279540.0
2015-06-22 12:35:00,27.01,27.01,27.0,27.01,14000.0,26.8492,26.8492,26.8393,26.8492,14000.0
2015-06-22 12:40:00,27.02,27.02,27.0,27.0,49760.0,26.8592,26.8592,26.8393,26.8393,49760.0
2015-06-22 12:45:00,27.0,27.01,27.0,27.01,52820.0,26.8393,26.8492,26.8393,26.8492,52820.0
2015-06-22 12:50:00,27.02,27.07,27.02,27.05,156440.0,26.8592,26.9089,26.8592,26.889,156440.0
2015-06-22 12:55:00,27.05,27.06,27.04,27.06,96000.0,26.889,26.8989,26.8791,26.8989,96000.0
2015-06-22 13:00:00,27.05,27.05,27.01,27.02,90000.0,26.889,26.889,26.8492,26.8592,90000.0
2015-06-22 13:05:00,27.02,27.03,27.0,27.0,95140.0,26.8592,26.8691,26.8393,26.8393,95140.0
2015-06-22 13:10:00,27.0,27.02,26.98,26.98,124000.0,26.8393,26.8592,26.8194,26.8194,124000.0
2015-06-22 13:15:00,26.98,26.98,26.96,26.96,110560.0,26.8194,26.8194,26.7995,26.7995,110560.0
2015-06-22 13:20:00,26.96,26.97,26.95,26.95,143000.0,26.7995,26.8095,26.7896,26.7896,143000.0
2015-06-22 13:25:00,26.95,26.96,26.94,26.94,107420.0,26.7896,26.7995,26.7797,26.7797,107420.0
2015-06-22 13:30:00,26.94,26.96,26.93,26.95,96860.0,26.7797,26.7995,26.7697,26.7896,96860.0
2015-06-22 13:35:00,26.95,26.96,26.94,26.94,68000.0,26.7896,26.7995,26.7797,26.7797,68000.0
2015-06-22 13:40:00,26.95,26.96,26.94,26.94,193220.0,26.7896,26.7995,26.7797,26.7797,193220.0
2015-06-22 13:45:00,26.95,26.97,26.94,26.97,365780.0,26.7896,26.8095,26.7797,26.8095,365780.0
2015-06-22 13:50:00,26.96,26.99,26.96,26.97,209420.0,26.7995,26.8294,26.7995,26.8095,209420.0
2015-06-22 13:55:00,26.97,26.99,26.95,26.99,153500.0,26.8095,26.8294,26.7896,26.8294,153500.0
2015-06-22 14:00:00,26.99,26.99,26.96,26.96,34600.0,26.8294,26.8294,26.7995,26.7995,34600.0
2015-06-22 14:05:00,26.96,26.97,26.95,26.96,247140.0,26.7995,26.8095,26.7896,26.7995,247140.0
2015-06-22 14:10:00,26.95,26.97,26.95,26.97,40000.0,26.7896,26.8095,26.7896,26.8095,40000.0
2015-06-22 14:15:00,26.97,26.98,26.96,26.98,35000.0,26.8095,26.8194,26.7995,26.8194,35000.0
2015-06-22 14:20:00,26.96,26.98,26.93,26.96,112580.0,26.7995,26.8194,26.7697,26.7995,112580.0
2015-06-22 14:25:00,26.95,26.96,26.95,26.96,26000.0,26.7896,26.7995,26.7896,26.7995,26000.0
2015-06-22 14:30:00,26.95,26.97,26.93,26.97,78420.0,26.7896,26.8095,26.7697,26.8095,78420.0
2015-06-22 14:35:00,26.98,26.99,26.97,26.99,67680.0,26.8194,26.8294,26.8095,26.8294,67680.0
2015-06-22 14:40:00,26.98,27.0,26.97,26.99,35700.0,26.8194,26.8393,26.8095,26.8294,35700.0
2015-06-22 14:45:00,26.98,26.99,26.96,26.98,44000.0,26.8194,26.8294,26.7995,26.8194,44000.0
2015-06-22 14:50:00,26.98,27.01,26.98,27.01,76900.0,26.8194,26.8492,26.8194,26.8492,76900.0
2015-06-22 14:55:00,27.01,27.01,26.98,26.99,98200.0,26.8492,26.8492,26.8194,26.8294,98200.0
2015-06-22 15:00:00,27.0,27.0,26.98,27.0,75920.0,26.8393,26.8393,26.8194,26.8393,75920.0
2015-06-22 15:05:00,27.01,27.01,26.99,27.01,144200.0,26.8492,26.8492,26.8294,26.8492,144200.0
2015-06-22 15:10:00,27.01,27.01,26.99,27.0,70000.0,26.8492,26.8492,26.8294,26.8393,70000.0
2015-06-22 15:15:00,26.99,26.99,26.97,26.98,97840.0,26.8294,26.8294,26.8095,26.8194,97840.0
2015-06-22 15:20:00,26.98,27.0,26.98,26.99,118400.0,26.8194,26.8393,26.8194,26.8294,118400.0
2015-06-22 15:25:00,26.99,26.99,26.98,26.98,91580.0,26.8294,26.8294,26.8194,26.8194,91580.0
2015-06-22 15:30:00,26.98,26.99,26.96,26.98,217320.0,26.8194,26.8294,26.7995,26.8194,217320.0
2015-06-22 15:35:00,26.96,26.98,26.92,26.93,152020.0,26.7995,26.8194,26.7598,26.7697,152020.0
2015-06-22 15:40:00,26.93,26.95,26.91,26.92,343060.0,26.7697,26.7896,26.7498,26.7598,343060.0
2015-06-22 15:45:00,26.94,26.94,26.89,26.92,340280.0,26.7797,26.7797,26.73,26.7598,340280.0
2015-06-22 15:50:00,26.92,26.92,26.89,26.89,281420.0,26.7598,26.7598,26.73,26.73,281420.0
2015-06-22 15:55:00,26.9,26.92,26.88,26.91,671040.0,26.7399,26.7598,26.72,26.7498,671040.0
2015-06-23 09:30:00,26.98,26.98,26.87,26.87,747440.0,26.8194,26.8194,26.7101,26.7101,747440.0
2015-06-23 09:35:00,26.87,26.9,26.84,26.89,351140.0,26.7101,26.7399,26.6803,26.73,351140.0
2015-06-23 09:40:00,26.89,26.95,26.89,26.95,236180.0,26.73,26.7896,26.73,26.7896,236180.0
2015-06-23 09:45:00,26.94,26.96,26.9,26.9,164940.0,26.7797,26.7995,26.7399,26.7399,164940.0
2015-06-23 09:50:00,26.9,26.93,26.87,26.87,106200.0,26.7399,26.7697,26.7101,26.7101,106200.0
2015-06-23 09:55:00,26.88,26.89,26.87,26.88,78000.0,26.72,26.73,26.7101,26.72,78000.0
2015-06-23 10:00:00,26.88,26.9,26.87,26.9,172340.0,26.72,26.7399,26.7101,26.7399,172340.0
2015-06-23 10:05:00,26.9,26.93,26.89,26.9,236240.0,26.7399,26.7697,26.73,26.7399,236240.0
2015-06-23 10:10:00,26.9,26.93,26.9,26.92,210300.0,26.7399,26.7697,26.7399,26.7598,210300.0
2015-06-23 10:15:00,26.92,26.93,26.87,26.87,114000.0,26.7598,26.7697,26.7101,26.7101,114000.0
2015-06-23 10:20:00,26.86,26.86,26.81,26.81,419940.0,26.7001,26.7001,26.6504,26.6504,419940.0
2015-06-23 10:25:00,26.81,26.82,26.77,26.79,245600.0,26.6504,26.6604,26.6107,26.6306,245600.0
2015-06-23 10:30:00,26.78,26.83,26.78,26.8,124420.0,26.6206,26.6703,26.6206,26.6405,124420.0
2015-06-23 10:35:00,26.81,26.82,26.79,26.79,80000.0,26.6504,26.6604,26.6306,26.6306,80000.0
2015-06-23 10:40:00,26.78,26.81,26.78,26.8,152300.0,26.6206,26.6504,26.6206,26.6405,152300.0
2015-06-23 10:45:00,26.8,26.81,26.79,26.8,187220.0,26.6405,26.6504,26.6306,26.6405,187220.0
2015-06-23 10:50:00,26.8,26.82,26.78,26.81,326900.0,26.6405,26.6604,26.6206,26.6504,326900.0
2015-06-23 10:55:00,26.81,26.81,26.78,26.79,196640.0,26.6504,26.6504,26.6206,26.6306,196640.0
2015-06-23 11:00:00,26.79,26.79,26.76,26.76,419120.0,26.6306,26.6306,26.6007,26.6007,419120.0
2015-06-23 11:05:00,26.77,26.82,26.77,26.82,210960.0,26.6107,26.6604,26.6107,26.6604,210960.0
2015-06-23 11:10:00,26.82,26.85,26.82,26.82,245140.0,26.6604,26.6902,26.6604,26.6604,245140.0
2015-06-23 11:15:00,26.82,26.83,26.8,26.82,123880.0,26.6604,26.6703,26.6405,26.6604,123880.0
2015-06-23 11:20:00,26.83,26.91,26.82,26.91,635640.0,26.6703,26.7498,26.6604,26.7498,635640.0
2015-06-23 11:25:00,26.9,26.91,26.86,26.87,177660.0,26.7399,26.7498,26.7001,26.7101,177660.0
2015-06-23 11:30:00,26.87,26.91,26.87,26.89,276400.0,26.7101,26.7498,26.7101,26.73,276400.0
2015-06-23 11:35:00,26.88,26.91,26.86,26.89,256580.0,26.72,26.7498,26.7001,26.73,256580.0
2015-06-23 11:40:00,26.89,26.9,26.87,26.89,222880.0,26.73,26.7399,26.7101,26.73,222880.0
2015-06-23 11:45:00,26.89,26.92,26.89,26.91,249200.0,26.73,26.7598,26.73,26.7498,249200.0
2015-06-23 11:50:00,26.92,26.94,26.89,26.89,268340.0,26.7598,26.7797,26.73,26.73,268340.0
2015-06-23 11:55:00,26.88,26.9,26.87,26.87,185540.0,26.72,26.7399,26.7101,26.7101,185540.0
2015-06-23 12:00:00,26.88,26.9,26.85,26.88,341960.0,26.72,26.7399,26.6902,26.72,341960.0
2015-06-23 12:05:00,26.87,26.87,26.84,26.85,214660.0,26.7101,26.7101,26.6803,26.6902,214660.0
2015-06-23 12:10:00,26.85,26.86,26.84,26.86,145540.0,26.6902,26.7001,26.6803,26.7001,145540.0
2015-06-23 12:15:00,26.87,26.89,26.87,26.88,174080.0,26.7101,26.73,26.7101,26.72,174080.0
2015-06-23 12:20:00,26.88,26.89,26.86,26.86,165420.0,26.72,26.73,26.7001,26.7001,165420.0
2015-06-23 12:25:00,26.87,26.89,26.86,26.89,114000.0,26.7101,26.73,26.7001,26.73,114000.0
2015-06-23 12:30:00,26.89,26.91,26.89,26.9,83600.0,26.73,26.7498,26.73,26.7399,83600.0
2015-06-23 12:35:00,26.91,26.94,26.91,26.94,117020.0,26.7498,26.7797,26.7498,26.7797,117020.0
2015-06-23 12:40:00,26.94,26.94,26.92,26.93,90760.0,26.7797,26.7797,26.7598,26.7697,90760.0
2015-06-23 12:45:00,26.93,26.94,26.9,26.94,151180.0,26.7697,26.7797,26.7399,26.7797,151180.0
2015-06-23 12:50:00,26.95,26.96,26.93,26.94,176020.0,26.7896,26.7995,26.7697,26.7797,176020.0
2015-06-23 12:55:00,26.93,26.93,26.92,26.92,60720.0,26.7697,26.7697,26.7598,26.7598,60720.0
2015-06-23 13:00:00,26.92,26.94,26.92,26.94,88000.0,26.7598,26.7797,26.7598,26.7797,88000.0
2015-06-23 13:05:00,26.95,26.95,26.92,26.94,86000.0,26.7896,26.7896,26.7598,26.7797,86000.0
2015-06-23 13:10:00,26.94,26.95,26.92,26.93,113360.0,26.7797,26.7896,26.7598,26.7697,113360.0
2015-06-23 13:15:00,26.93,26.96,26.93,26.96,182960.0,26.7697,26.7995,26.7697,26.7995,182960.0
2015-06-23 13:20:00,26.96,26.98,26.95,26.98,104000.0,26.7995,26.8194,26.7896,26.8194,104000.0
2015-06-23 13:25:00,26.99,27.01,26.98,26.98,192880.0,26.8294,26.8492,26.8194,26.8194,192880.0
2015-06-23 13:30:00,26.97,26.99,26.97,26.99,76000.0,26.8095,26.8294,26.8095,26.8294,76000.0
2015-06-23 13:35:00,26.99,27.0,26.98,26.98,90100.0,26.8294,26.8393,26.8194,26.8194,90100.0
2015-06-23 13:40:00,26.99,27.01,26.98,27.0,321660.0,26.8294,26.8492,26.8194,26.8393,321660.0
2015-06-23 13:45:00,27.01,27.03,27.0,27.03,222160.0,26.8492,26.8691,26.8393,26.8691,222160.0
2015-06-23 13:50:00,27.02,27.02,26.99,27.0,116200.0,26.8592,26.8592,26.8294,26.8393,116200.0
2015-06-23 13:55:00,27.01,27.01,27.0,27.0,117340.0,26.8492,26.8492,26.8393,26.8393,117340.0
2015-06-23 14:00:00,26.99,27.01,26.99,27.01,44000.0,26.8294,26.8492,26.8294,26.8492,44000.0
2015-06-23 14:05:00,27.01,27.03,27.01,27.03,146480.0,26.8492,26.8691,26.8492,26.8691,146480.0
2015-06-23 14:10:00,27.02,27.07,27.02,27.07,311340.0,26.8592,26.9089,26.8592,26.9089,311340.0
2015-06-23 14:15:00,27.07,27.08,27.02,27.02,78000.0,26.9089,26.9188,26.8592,26.8592,78000.0
2015-06-23 14:20:00,27.02,27.04,27.01,27.03,89000.0,26.8592,26.8791,26.8492,26.8691,89000.0
2015-06-23 14:25:00,27.03,27.03,27.0,27.02,146000.0,26.8691,26.8691,26.8393,26.8592,146000.0
2015-06-23 14:30:00,27.02,27.02,27.0,27.0,85140.0,26.8592,26.8592,26.8393,26.8393,85140.0
2015-06-23 14:35:00,26.99,27.01,26.98,27.01,251920.0,26.8294,26.8492,26.8194,26.8492,251920.0
2015-06-23 14:40:00,27.01,27.05,27.01,27.03,111840.0,26.8492,26.889,26.8492,26.8691,111840.0
2015-06-23 14:45:00,27.03,27.05,27.03,27.03,155060.0,26.8691,26.889,26.8691,26.8691,155060.0
2015-06-23 14:50:00,27.03,27.05,27.02,27.03,317320.0,26.8691,26.889,26.8592,26.8691,317320.0
2015-06-23 14:55:00,27.03,27.04,27.02,27.04,128120.0,26.8691,26.8791,26.8592,26.8791,128120.0
2015-06-23 15:00:00,27.04,27.04,27.03,27.03,253580.0,26.8791,26.8791,26.8691,26.8691,253580.0
2015-06-23 15:05:00,27.03,27.03,27.01,27.02,193580.0,26.8691,26.8691,26.8492,26.8592,193580.0
2015-06-23 15:10:00,27.03,27.03,27.0,27.0,112000.0,26.8691,26.8691,26.8393,26.8393,112000.0
2015-06-23 15:15:00,27.01,27.02,27.0,27.01,106040.0,26.8492,26.8592,26.8393,26.8492,106040.0
2015-06-23 15:20:00,27.01,27.05,27.01,27.05,203680.0,26.8492,26.889,26.8492,26.889,203680.0
2015-06-23 15:25:00,27.05,27.06,27.04,27.05,153580.0,26.889,26.8989,26.8791,26.889,153580.0
2015-06-23 15:30:00,27.05,27.06,27.04,27.05,176700.0,26.889,26.8989,26.8791,26.889,176700.0
2015-06-23 15:35:00,27.05,27.06,27.04,27.05,171700.0,26.889,26.8989,26.8791,26.889,171700.0
2015-06-23 15:40:00,27.05,27.06,27.05,27.05,210620.0,26.889,26.8989,26.889,26.889,210620.0
2015-06-23 15:45:00,27.05,27.07,27.05,27.07,205260.0,26.889,26.9089,26.889,26.9089,205260.0
2015-06-23 15:50:00,27.07,27.07,27.04,27.05,503820.0,26.9089,26.9089,26.8791,26.889,503820.0
2015-06-23 15:55:00,27.05,27.05,27.02,27.02,740800.0,26.889,26.889,26.8592,26.8592,740800.0
2015-06-24 09:30:00,27.0,27.0,26.84,26.87,1257880.0,26.8393,26.8393,26.6803,26.7101,1257880.0
2015-06-24 09:35:00,26.88,26.92,26.88,26.9,196820.0,26.72,26.7598,26.72,26.7399,196820.0
2015-06-24 09:40:00,26.9,26.92,26.86,26.88,252000.0,26.7399,26.7598,26.7001,26.72,252000.0
2015-06-24 09:45:00,26.87,26.88,26.81,26.83,338620.0,26.7101,26.72,26.6504,26.6703,338620.0
2015-06-24 09:50:00,26.83,26.84,26.78,26.81,298680.0,26.6703,26.6803,26.6206,26.6504,298680.0
2015-06-24 09:55:00,26.82,26.86,26.82,26.84,192600.0,26.6604,26.7001,26.6604,26.6803,192600.0
2015-06-24 10:00:00,26.85,26.9,26.85,26.9,270160.0,26.6902,26.7399,26.6902,26.7399,270160.0
2015-06-24 10:05:00,26.9,26.92,26.87,26.88,257800.0,26.7399,26.7598,26.7101,26.72,257800.0
2015-06-24 10:10:00,26.88,26.9,26.86,26.89,170060.0,26.72,26.7399,26.7001,26.73,170060.0
2015-06-24 10:15:00,26.89,26.9,26.88,26.88,220780.0,26.73,26.7399,26.72,26.72,220780.0
2015-06-24 10:20:00,26.88,26.88,26.84,26.85,152200.0,26.72,26.72,26.6803,26.6902,152200.0
2015-06-24 10:25:00,26.85,26.94,26.85,26.94,465040.0,26.6902,26.7797,26.6902,26.7797,465040.0
2015-06-24 10:30:00,26.93,26.97,26.91,26.92,429900.0,26.7697,26.8095,26.7498,26.7598,429900.0
2015-06-24 10:35:00,26.91,26.93,26.9,26.91,168740.0,26.7498,26.7697,26.7399,26.7498,168740.0
2015-06-24 10:40:00,26.91,26.93,26.9,26.92,301080.0,26.7498,26.7697,26.7399,26.7598,301080.0
2015-06-24 10:45:00,26.93,26.93,26.89,26.89,102320.0,26.7697,26.7697,26.73,26.73,102320.0
2015-06-24 10:50:00,26.88,26.88,26.84,26.85,170000.0,26.72,26.72,26.6803,26.6902,170000.0
2015-06-24 10:55:00,26.85,26.89,26.85,26.87,637180.0,26.6902,26.73,26.6902,26.7101,637180.0
2015-06-24 11:00:00,26.86,26.87,26.8,26.85,358240.0,26.7001,26.7101,26.6405,26.6902,358240.0
2015-06-24 11:05:00,26.85,26.86,26.85,26.85,80140.0,26.6902,26.7001,26.6902,26.6902,80140.0
2015-06-24 11:10:00,26.84,26.86,26.84,26.85,515780.0,26.6803,26.7001,26.6803,26.6902,515780.0
2015-06-24 11:15:00,26.85,26.86,26.83,26.86,301400.0,26.6902,26.7001,26.6703,26.7001,301400.0
2015-06-24 11:20:00,26.85,26.85,26.84,26.85,272840.0,26.6902,26.6902,26.6803,26.6902,272840.0
2015-06-24 11:25:00,26.84,26.87,26.84,26.86,346900.0,26.6803,26.7101,26.6803,26.7001,346900.0
2015-06-24 11:30:00,26.86,26.87,26.85,26.86,248800.0,26.7001,26.7101,26.6902,26.7001,248800.0
2015-06-24 11:35:00,26.85,26.86,26.82,26.83,253640.0,26.6902,26.7001,26.6604,26.6703,253640.0
2015-06-24 11:40:00,26.82,26.86,26.81,26.85,192100.0,26.6604,26.7001,26.6504,26.6902,192100.0
2015-06-24 11:45:00,26.84,26.85,26.82,26.84,225000.0,26.6803,26.6902,26.6604,26.6803,225000.0
2015-06-24 11:50:00,26.84,26.85,26.83,26.83,252200.0,26.6803,26.6902,26.6703,26.6703,252200.0
2015-06-24 11:55:00,26.83,26.84,26.82,26.83,223000.0,26.6703,26.6803,26.6604,26.6703,223000.0
2015-06-24 12:00:00,26.83,26.84,26.82,26.83,327000.0,26.6703,26.6803,26.6604,26.6703,327000.0
2015-06-24 12:05:00,26.83,26.83,26.8,26.8,138700.0,26.6703,26.6703,26.6405,26.6405,138700.0
2015-06-24 12:10:00,26.8,26.83,26.79,26.81,144380.0,26.6405,26.6703,26.6306,26.6504,144380.0
2015-06-24 12:15:00,26.82,26.83,26.81,26.82,185600.0,26.6604,26.6703,26.6504,26.6604,185600.0
2015-06-24 12:20:00,26.82,26.83,26.81,26.82,100940.0,26.6604,26.6703,26.6504,26.6604,100940.0
2015-06-24 12:25:00,26.82,26.84,26.82,26.83,217760.0,26.6604,26.6803,26.6604,26.6703,217760.0
2015-06-24 12:30:00,26.83,26.86,26.83,26.85,278920.0,26.6703,26.7001,26.6703,26.6902,278920.0
2015-06-24 12:35:00,26.84,26.85,26.84,26.85,121980.0,26.6803,26.6902,26.6803,26.6902,121980.0
2015-06-24 12:40:00,26.85,26.86,26.83,26.83,72020.0,26.6902,26.7001,26.6703,26.6703,72020.0
2015-06-24 12:45:00,26.83,26.83,26.79,26.82,121520.0,26.6703,26.6703,26.6306,26.6604,121520.0
2015-06-24 12:50:00,26.81,26.81,26.79,26.81,113700.0,26.6504,26.6504,26.6306,26.6504,113700.0
2015-06-24 12:55:00,26.81,26.83,26.8,26.83,142500.0,26.6504,26.6703,26.6405,26.6703,142500.0
2015-06-24 13:00:00,26.82,26.85,26.82,26.85,69700.0,26.6604,26.6902,26.6604,26.6902,69700.0
2015-06-24 13:05:00,26.84,26.85,26.84,26.84,166440.0,26.6803,26.6902,26.6803,26.6803,166440.0
2015-06-24 13:10:00,26.84,26.85,26.84,26.84,92720.0,26.6803,26.6902,26.6803,26.6803,92720.0
2015-06-24 13:15:00,26.83,26.83,26.81,26.82,118760.0,26.6703,26.6703,26.6504,26.6604,118760.0
2015-06-24 13:20:00,26.82,26.83,26.81,26.81,191540.0,26.6604,26.6703,26.6504,26.6504,191540.0
2015-06-24 13:25:00,26.81,26.83,26.81,26.83,312280.0,26.6504,26.6703,26.6504,26.6703,312280.0
2015-06-24 13:30:00,26.83,26.85,26.82,26.83,204980.0,26.6703,26.6902,26.6604,26.6703,204980.0
2015-06-24 13:35:00,26.83,26.85,26.83,26.84,99260.0,26.6703,26.6902,26.6703,26.6803,99260.0
2015-06-24 13:40:00,26.84,26.85,26.83,26.84,202160.0,26.6803,26.6902,26.6703,26.6803,202160.0
2015-06-24 13:45:00,26.83,26.87,26.83,26.87,120740.0,26.6703,26.7101,26.6703,26.7101,120740.0
2015-06-24 13:50:00,26.87,26.87,26.85,26.86,166500.0,26.7101,26.7101,26.6902,26.7001,166500.0
2015-06-24 13:55:00,26.85,26.87,26.85,26.87,102000.0,26.6902,26.7101,26.6902,26.7101,102000.0
2015-06-24 14:00:00,26.88,26.88,26.86,26.88,129240.0,26.72,26.72,26.7001,26.72,129240.0
2015-06-24 14:05:00,26.88,26.88,26.86,26.88,189000.0,26.72,26.72,26.7001,26.72,189000.0
2015-06-24 14:10:00,26.88,26.9,26.88,26.89,121920.0,26.72,26.7399,26.72,26.73,121920.0
2015-06-24 14:15:00,26.88,26.89,26.87,26.87,80000.0,26.72,26.73,26.7101,26.7101,80000.0
2015-06-24 14:20:00,26.88,26.88,26.87,26.87,126980.0,26.72,26.72,26.7101,26.7101,126980.0
2015-06-24 14:25:00,26.87,26.88,26.87,26.88,222480.0,26.7101,26.72,26.7101,26.72,222480.0
2015-06-24 14:30:00,26.89,26.9,26.88,26.89,63000.0,26.73,26.7399,26.72,26.73,63000.0
2015-06-24 14:35:00,26.89,26.95,26.89,26.95,349260.0,26.73,26.7896,26.73,26.7896,349260.0
2015-06-24 14:40:00,26.95,26.96,26.94,26.95,227700.0,26.7896,26.7995,26.7797,26.7896,227700.0
2015-06-24 14:45:00,26.94,26.96,26.91,26.92,110140.0,26.7797,26.7995,26.7498,26.7598,110140.0
2015-06-24 14:50:00,26.92,26.97,26.92,26.95,267440.0,26.7598,26.8095,26.7598,26.7896,267440.0
2015-06-24 14:55:00,26.95,26.96,26.93,26.93,102240.0,26.7896,26.7995,26.7697,26.7697,102240.0
2015-06-24 15:00:00,26.95,26.95,26.9,26.91,126900.0,26.7896,26.7896,26.7399,26.7498,126900.0
2015-06-24 15:05:00,26.91,26.92,26.89,26.9,90820.0,26.7498,26.7598,26.73,26.7399,90820.0
2015-06-24 15:10:00,26.9,26.92,26.9,26.92,122400.0,26.7399,26.7598,26.7399,26.7598,122400.0
2015-06-24 15:15:00,26.92,26.93,26.91,26.92,191380.0,26.7598,26.7697,26.7498,26.7598,191380.0
2015-06-24 15:20:00,26.91,26.93,26.9,26.92,164200.0,26.7498,26.7697,26.7399,26.7598,164200.0
2015-06-24 15:25:00,26.93,26.95,26.92,26.93,280380.0,26.7697,26.7896,26.7598,26.7697,280380.0
2015-06-24 15:30:00,26.93,26.93,26.91,26.93,100700.0,26.7697,26.7697,26.7498,26.7697,100700.0
2015-06-24 15:35:00,26.93,26.93,26.89,26.89,155720.0,26.7697,26.7697,26.73,26.73,155720.0
2015-06-24 15:40:00,26.89,26.9,26.88,26.9,277200.0,26.73,26.7399,26.72,26.7399,277200.0
2015-06-24 15:45:00,26.9,26.91,26.88,26.88,417840.0,26.7399,26.7498,26.72,26.72,417840.0
2015-06-24 15:50:00,26.88,26.91,26.87,26.9,515480.0,26.72,26.7498,26.7101,26.7399,515480.0
2015-06-24 15:55:00,26.9,26.91,26.89,26.89,933300.0,26.7399,26.7498,26.73,26.73,933300.0
2015-06-25 09:30:00,26.94,27.0,26.9,26.92,501660.0,26.7797,26.8393,26.7399,26.7598,501660.0
2015-06-25 09:35:00,26.96,27.0,26.9,26.91,351920.0,26.7995,26.8393,26.7399,26.7498,351920.0
2015-06-25 09:40:00,26.9,26.9,26.82,26.89,261820.0,26.7399,26.7399,26.6604,26.73,261820.0
2015-06-25 09:45:00,26.88,26.89,26.84,26.89,181540.0,26.72,26.73,26.6803,26.73,181540.0
2015-06-25 09:50:00,26.89,26.98,26.87,26.96,247600.0,26.73,26.8194,26.7101,26.7995,247600.0
2015-06-25 09:55:00,26.96,26.98,26.88,26.93,390600.0,26.7995,26.8194,26.72,26.7697,390600.0
2015-06-25 10:00:00,26.95,26.96,26.92,26.94,112860.0,26.7896,26.7995,26.7598,26.7797,112860.0
2015-06-25 10:05:00,26.94,27.0,26.92,26.99,174500.0,26.7797,26.8393,26.7598,26.8294,174500.0
2015-06-25 10:10:00,26.99,27.04,26.98,27.04,466400.0,26.8294,26.8791,26.8194,26.8791,466400.0
2015-06-25 10:15:00,27.04,27.04,27.01,27.04,309620.0,26.8791,26.8791,26.8492,26.8791,309620.0
2015-06-25 10:20:00,27.03,27.04,27.01,27.03,234860.0,26.8691,26.8791,26.8492,26.8691,234860.0
2015-06-25 10:25:00,27.02,27.04,27.02,27.03,150320.0,26.8592,26.8791,26.8592,26.8691,150320.0
2015-06-25 10:30:00,27.03,27.03,26.99,27.0,385020.0,26.8691,26.8691,26.8294,26.8393,385020.0
2015-06-25 10:35:00,27.0,27.0,26.95,26.96,134000.0,26.8393,26.8393,26.7896,26.7995,134000.0
2015-06-25 10:40:00,26.95,26.98,26.95,26.97,58400.0,26.7896,26.8194,26.7896,26.8095,58400.0
2015-06-25 10:45:00,26.97,26.98,26.95,26.98,148320.0,26.8095,26.8194,26.7896,26.8194,148320.0
2015-06-25 10:50:00,26.98,26.99,26.96,26.96,475780.0,26.8194,26.8294,26.7995,26.7995,475780.0
2015-06-25 10:55:00,26.96,26.98,26.95,26.97,122000.0,26.7995,26.8194,26.7896,26.8095,122000.0
2015-06-25 11:00:00,26.97,26.99,26.96,26.99,161260.0,26.8095,26.8294,26.7995,26.8294,161260.0
2015-06-25 11:05:00,26.98,26.99,26.98,26.99,68000.0,26.8194,26.8294,26.8194,26.8294,68000.0
2015-06-25 11:10:00,26.98,27.0,26.96,26.96,262700.0,26.8194,26.8393,26.7995,26.7995,262700.0
2015-06-25 11:15:00,26.98,26.99,26.94,26.96,77780.0,26.8194,26.8294,26.7797,26.7995,77780.0
2015-06-25 11:20:00,26.95,26.97,26.94,26.96,91040.0,26.7896,26.8095,26.7797,26.7995,91040.0
2015-06-25 11:25:00,26.97,26.98,26.96,26.98,69100.0,26.8095,26.8194,26.7995,26.8194,69100.0
2015-06-25 11:30:00,26.97,26.99,26.96,26.97,116000.0,26.8095,26.8294,26.7995,26.8095,116000.0
2015-06-25 11:35:00,26.97,26.97,26.96,26.96,18000.0,26.8095,26.8095,26.7995,26.7995,18000.0
2015-06-25 11:40:00,26.96,26.96,26.94,26.96,88320.0,26.7995,26.7995,26.7797,26.7995,88320.0
2015-06-25 11:45:00,26.95,26.96,26.94,26.96,58000.0,26.7896,26.7995,26.7797,26.7995,58000.0
2015-06-25 11:50:00,26.96,26.96,26.95,26.95,70000.0,26.7995,26.7995,26.7896,26.7896,70000.0
2015-06-25 11:55:00,26.96,26.96,26.95,26.95,55000.0,26.7995,26.7995,26.7896,26.7896,55000.0
2015-06-25 12:00:00,26.95,26.96,26.95,26.95,74180.0,26.7896,26.7995,26.7896,26.7896,74180.0
2015-06-25 12:05:00,26.95,26.96,26.95,26.96,61840.0,26.7896,26.7995,26.7896,26.7995,61840.0
2015-06-25 12:10:00,26.95,26.95,26.93,26.93,79260.0,26.7896,26.7896,26.7697,26.7697,79260.0
2015-06-25 12:15:00,26.93,26.94,26.93,26.93,61040.0,26.7697,26.7797,26.7697,26.7697,61040.0
2015-06-25 12:20:00,26.93,26.93,26.92,26.92,119020.0,26.7697,26.7697,26.7598,26.7598,119020.0
2015-06-25 12:25:00,26.91,26.93,26.91,26.93,62000.0,26.7498,26.7697,26.7498,26.7697,62000.0
2015-06-25 12:30:00,26.93,26.94,26.92,26.93,57680.0,26.7697,26.7797,26.7598,26.7697,57680.0
2015-06-25 12:35:00,26.93,26.94,26.93,26.94,43340.0,26.7697,26.7797,26.7697,26.7797,43340.0
2015-06-25 12:40:00,26.94,26.95,26.93,26.93,107620.0,26.7797,26.7896,26.7697,26.7697,107620.0
2015-06-25 12:45:00,26.94,26.96,26.93,26.95,60040.0,26.7797,26.7995,26.7697,26.7896,60040.0
2015-06-25 12:50:00,26.96,26.96,26.95,26.95,90000.0,26.7995,26.7995,26.7896,26.7896,90000.0
2015-06-25 12:55:00,26.95,26.95,26.94,26.95,72780.0,26.7896,26.7896,26.7797,26.7896,72780.0
2015-06-25 13:00:00,26.95,26.95,26.93,26.93,74800.0,26.7896,26.7896,26.7697,26.7697,74800.0
2015-06-25 13:05:00,26.93,26.94,26.93,26.94,149980.0,26.7697,26.7797,26.7697,26.7797,149980.0
2015-06-25 13:10:00,26.94,26.95,26.92,26.93,157160.0,26.7797,26.7896,26.7598,26.7697,157160.0
2015-06-25 13:15:00,26.92,26.94,26.92,26.94,86000.0,26.7598,26.7797,26.7598,26.7797,86000.0
2015-06-25 13:20:00,26.94,26.94,26.93,26.93,66000.0,26.7797,26.7797,26.7697,26.7697,66000.0
2015-06-25 13:25:00,26.94,26.95,26.93,26.93,179780.0,26.7797,26.7896,26.7697,26.7697,179780.0
2015-06-25 13:30:00,26.92,26.94,26.91,26.92,261740.0,26.7598,26.7797,26.7498,26.7598,261740.0
2015-06-25 13:35:00,26.92,26.93,26.91,26.92,176920.0,26.7598,26.7697,26.7498,26.7598,176920.0
2015-06-25 13:40:00,26.92,26.93,26.91,26.91,70060.0,26.7598,26.7697,26.7498,26.7498,70060.0
2015-06-25 13:45:00,26.92,26.92,26.91,26.92,78300.0,26.7598,26.7598,26.7498,26.7598,78300.0
2015-06-25 13:50:00,26.92,26.93,26.91,26.91,81440.0,26.7598,26.7697,26.7498,26.7498,81440.0
2015-06-25 13:55:00,26.91,26.93,26.91,26.92,123000.0,26.7498,26.7697,26.7498,26.7598,123000.0
2015-06-25 14:00:00,26.92,26.92,26.88,26.9,176340.0,26.7598,26.7598,26.72,26.7399,176340.0
2015-06-25 14:05:00,26.9,26.9,26.87,26.87,130060.0,26.7399,26.7399,26.7101,26.7101,130060.0
2015-06-25 14:10:00,26.87,26.87,26.83,26.85,253520.0,26.7101,26.7101,26.6703,26.6902,253520.0
2015-06-25 14:15:00,26.85,26.85,26.84,26.85,93720.0,26.6902,26.6902,26.6803,26.6902,93720.0
2015-06-25 14:20:00,26.85,26.86,26.83,26.83,175700.0,26.6902,26.7001,26.6703,26.6703,175700.0
2015-06-25 14:25:00,26.83,26.83,26.81,26.83,364520.0,26.6703,26.6703,26.6504,26.6703,364520.0
2015-06-25 14:30:00,26.83,26.84,26.82,26.83,136480.0,26.6703,26.6803,26.6604,26.6703,136480.0
2015-06-25 14:35:00,26.83,26.84,26.82,26.83,214340.0,26.6703,26.6803,26.6604,26.6703,214340.0
2015-06-25 14:40:00,26.83,26.84,26.82,26.84,132720.0,26.6703,26.6803,26.6604,26.6803,132720.0
2015-06-25 14:45:00,26.84,26.84,26.82,26.82,100820.0,26.6803,26.6803,26.6604,26.6604,100820.0
2015-06-25 14:50:00,26.82,26.82,26.79,26.82,325500.0,26.6604,26.6604,26.6306,26.6604,325500.0
2015-06-25 14:55:00,26.82,26.82,26.8,26.82,123700.0,26.6604,26.6604,26.6405,26.6604,123700.0
2015-06-25 15:00:00,26.82,26.84,26.81,26.84,230220.0,26.6604,26.6803,26.6504,26.6803,230220.0
2015-06-25 15:05:00,26.84,26.87,26.84,26.87,130180.0,26.6803,26.7101,26.6803,26.7101,130180.0
2015-06-25 15:10:00,26.87,26.87,26.85,26.85,156200.0,26.7101,26.7101,26.6902,26.6902,156200.0
2015-06-25 15:15:00,26.85,26.87,26.84,26.87,230880.0,26.6902,26.7101,26.6803,26.7101,230880.0
2015-06-25 15:20:00,26.87,26.87,26.85,26.86,182000.0,26.7101,26.7101,26.6902,26.7001,182000.0
2015-06-25 15:25:00,26.86,26.86,26.84,26.86,181700.0,26.7001,26.7001,26.6803,26.7001,181700.0
2015-06-25 15:30:00,26.85,26.86,26.84,26.85,370940.0,26.6902,26.7001,26.6803,26.6902,370940.0
2015-06-25 15:35:00,26.85,26.85,26.83,26.84,293660.0,26.6902,26.6902,26.6703,26.6803,293660.0
2015-06-25 15:40:00,26.84,26.85,26.83,26.83,398940.0,26.6803,26.6902,26.6703,26.6703,398940.0
2015-06-25 15:45:00,26.83,26.83,26.8,26.8,545880.0,26.6703,26.6703,26.6405,26.6405,545880.0
2015-06-25 15:50:00,26.8,26.8,26.77,26.77,619300.0,26.6405,26.6405,26.6107,26.6107,619300.0
2015-06-25 15:55:00,26.78,26.78,26.76,26.76,1734700.0,26.6206,26.6206,26.6007,26.6007,1734700.0
2015-06-26 09:30:00,26.86,26.89,26.77,26.8,634620.0,26.7001,26.73,26.6107,26.6405,634620.0
2015-06-26 09:35:00,26.79,26.79,26.7,26.73,271280.0,26.6306,26.6306,26.5411,26.5709,271280.0
2015-06-26 09:40:00,26.74,26.78,26.72,26.78,324020.0,26.5809,26.6206,26.561,26.6206,324020.0
2015-06-26 09:45:00,26.78,26.8,26.74,26.75,414900.0,26.6206,26.6405,26.5809,26.5908,414900.0
2015-06-26 09:50:00,26.75,26.78,26.72,26.78,200080.0,26.5908,26.6206,26.561,26.6206,200080.0
2015-06-26 09:55:00,26.78,26.82,26.75,26.79,276540.0,26.6206,26.6604,26.5908,26.6306,276540.0
2015-06-26 10:00:00,26.79,26.84,26.79,26.8,213180.0,26.6306,26.6803,26.6306,26.6405,213180.0
2015-06-26 10:05:00,26.8,26.81,26.76,26.79,164100.0,26.6405,26.6504,26.6007,26.6306,164100.0
2015-06-26 10:10:00,26.8,26.8,26.76,26.78,224300.0,26.6405,26.6405,26.6007,26.6206,224300.0
2015-06-26 10:15:00,26.78,26.79,26.75,26.76,237000.0,26.6206,26.6306,26.5908,26.6007,237000.0
2015-06-26 10:20:00,26.76,26.76,26.72,26.74,196220.0,26.6007,26.6007,26.561,26.5809,196220.0
2015-06-26 10:25:00,26.75,26.76,26.73,26.76,195380.0,26.5908,26.6007,26.5709,26.6007,195380.0
2015-06-26 10:30:00,26.76,26.76,26.72,26.72,202840.0,26.6007,26.6007,26.561,26.561,202840.0
2015-06-26 10:35:00,26.73,26.74,26.71,26.73,336560.0,26.5709,26.5809,26.551,26.5709,336560.0
2015-06-26 10:40:00,26.73,26.73,26.7,26.7,291260.0,26.5709,26.5709,26.5411,26.5411,291260.0
2015-06-26 10:45:00,26.7,26.71,26.68,26.68,221320.0,26.5411,26.551,26.5212,26.5212,221320.0
2015-06-26 10:50:00,26.69,26.73,26.69,26.7,143380.0,26.5311,26.5709,26.5311,26.5411,143380.0
2015-06-26 10:55:00,26.69,26.71,26.65,26.66,230400.0,26.5311,26.551,26.4914,26.5013,230400.0
2015-06-26 11:00:00,26.66,26.69,26.66,26.67,154200.0,26.5013,26.5311,26.5013,26.5113,154200.0
2015-06-26 11:05:00,26.68,26.7,26.66,26.7,137000.0,26.5212,26.5411,26.5013,26.5411,137000.0
2015-06-26 11:10:00,26.7,26.72,26.69,26.71,407000.0,26.5411,26.561,26.5311,26.551,407000.0
2015-06-26 11:15:00,26.72,26.74,26.7,26.72,168500.0,26.561,26.5809,26.5411,26.561,168500.0
2015-06-26 11:20:00,26.71,26.72,26.7,26.71,132540.0,26.551,26.561,26.5411,26.551,132540.0
2015-06-26 11:25:00,26.72,26.72,26.71,26.71,140480.0,26.561,26.561,26.551,26.551,140480.0
2015-06-26 11:30:00,26.71,26.73,26.7,26.72,199580.0,26.551,26.5709,26.5411,26.561,199580.0
2015-06-26 11:35:00,26.72,26.72,26.7,26.71,69040.0,26.561,26.561,26.5411,26.551,69040.0
2015-06-26 11:40:00,26.71,26.71,26.69,26.71,157900.0,26.551,26.551,26.5311,26.551,157900.0
2015-06-26 11:45:00,26.7,26.71,26.69,26.7,267880.0,26.5411,26.551,26.5311,26.5411,267880.0
2015-06-26 11:50:00,26.69,26.7,26.68,26.69,195500.0,26.5311,26.5411,26.5212,26.5311,195500.0
2015-06-26 11:55:00,26.69,26.73,26.69,26.72,296880.0,26.5311,26.5709,26.5311,26.561,296880.0
2015-06-26 12:00:00,26.72,26.74,26.71,26.73,287980.0,26.561,26.5809,26.551,26.5709,287980.0
2015-06-26 12:05:00,26.73,26.77,26.73,26.77,276920.0,26.5709,26.6107,26.5709,26.6107,276920.0
2015-06-26 12:10:00,26.77,26.79,26.76,26.76,558320.0,26.6107,26.6306,26.6007,26.6007,558320.0
2015-06-26 12:15:00,26.75,26.77,26.74,26.76,93980.0,26.5908,26.6107,26.5809,26.6007,93980.0
2015-06-26 12:20:00,26.76,26.76,26.74,26.75,171240.0,26.6007,26.6007,26.5809,26.5908,171240.0
2015-06-26 12:25:00,26.75,26.76,26.74,26.76,109920.0,26.5908,26.6007,26.5809,26.6007,109920.0
2015-06-26 12:30:00,26.76,26.76,26.73,26.75,191520.0,26.6007,26.6007,26.5709,26.5908,191520.0
2015-06-26 12:35:00,26.74,26.75,26.7,26.71,166700.0,26.5809,26.5908,26.5411,26.551,166700.0
2015-06-26 12:40:00,26.72,26.72,26.7,26.71,92560.0,26.561,26.561,26.5411,26.551,92560.0
2015-06-26 12:45:00,26.71,26.72,26.69,26.69,283860.0,26.551,26.561,26.5311,26.5311,283860.0
2015-06-26 12:50:00,26.69,26.73,26.68,26.68,308620.0,26.5311,26.5709,26.5212,26.5212,308620.0
2015-06-26 12:55:00,26.69,26.7,26.67,26.68,192980.0,26.5311,26.5411,26.5113,26.5212,192980.0
2015-06-26 13:00:00,26.68,26.71,26.67,26.71,294640.0,26.5212,26.551,26.5113,26.551,294640.0
2015-06-26 13:05:00,26.71,26.73,26.68,26.69,311920.0,26.551,26.5709,26.5212,26.5311,311920.0
2015-06-26 13:10:00,26.69,26.69,26.66,26.67,144100.0,26.5311,26.5311,26.5013,26.5113,144100.0
2015-06-26 13:15:00,26.67,26.68,26.66,26.67,97960.0,26.5113,26.5212,26.5013,26.5113,97960.0
2015-06-26 13:20:00,26.67,26.68,26.64,26.66,255280.0,26.5113,26.5212,26.4814,26.5013,255280.0
2015-06-26 13:25:00,26.66,26.69,26.66,26.68,73900.0,26.5013,26.5311,26.5013,26.5212,73900.0
2015-06-26 13:30:00,26.69,26.7,26.68,26.68,57000.0,26.5311,26.5411,26.5212,26.5212,57000.0
2015-06-26 13:35:00,26.68,26.69,26.66,26.67,62000.0,26.5212,26.5311,26.5013,26.5113,62000.0
2015-06-26 13:40:00,26.67,26.72,26.66,26.69,126060.0,26.5113,26.561,26.5013,26.5311,126060.0
2015-06-26 13:45:00,26.71,26.71,26.67,26.68,66180.0,26.551,26.551,26.5113,26.5212,66180.0
2015-06-26 13:50:00,26.68,26.68,26.65,26.66,192600.0,26.5212,26.5212,26.4914,26.5013,192600.0
2015-06-26 13:55:00,26.67,26.68,26.66,26.67,103000.0,26.5113,26.5212,26.5013,26.5113,103000.0
2015-06-26 14:00:00,26.66,26.67,26.65,26.66,174360.0,26.5013,26.5113,26.4914,26.5013,174360.0
2015-06-26 14:05:00,26.66,26.66,26.64,26.64,321980.0,26.5013,26.5013,26.4814,26.4814,321980.0
2015-06-26 14:10:00,26.64,26.65,26.61,26.62,242660.0,26.4814,26.4914,26.4516,26.4616,242660.0
2015-06-26 14:15:00,26.62,26.64,26.61,26.61,233120.0,26.4616,26.4814,26.4516,26.4516,233120.0
2015-06-26 14:20:00,26.62,26.63,26.61,26.62,192380.0,26.4616,26.4715,26.4516,26.4616,192380.0
2015-06-26 14:25:00,26.62,26.63,26.61,26.63,265160.0,26.4616,26.4715,26.4516,26.4715,265160.0
2015-06-26 14:30:00,26.63,26.64,26.61,26.63,263440.0,26.4715,26.4814,26.4516,26.4715,263440.0
2015-06-26 14:35:00,26.63,26.64,26.62,26.64,261520.0,26.4715,26.4814,26.4616,26.4814,261520.0
2015-06-26 14:40:00,26.64,26.64,26.61,26.61,175980.0,26.4814,26.4814,26.4516,26.4516,175980.0
2015-06-26 14:45:00,26.62,26.62,26.59,26.61,346000.0,26.4616,26.4616,26.4317,26.4516,346000.0
2015-06-26 14:50:00,26.61,26.62,26.6,26.61,328240.0,26.4516,26.4616,26.4417,26.4516,328240.0
2015-06-26 14:55:00,26.61,26.62,26.59,26.6,169680.0,26.4516,26.4616,26.4317,26.4417,169680.0
2015-06-26 15:00:00,26.61,26.64,26.6,26.63,158260.0,26.4516,26.4814,26.4417,26.4715,158260.0
2015-06-26 15:05:00,26.64,26.65,26.63,26.65,163400.0,26.4814,26.4914,26.4715,26.4914,163400.0
2015-06-26 15:10:00,26.65,26.67,26.62,26.62,204540.0,26.4914,26.5113,26.4616,26.4616,204540.0
2015-06-26 15:15:00,26.63,26.66,26.63,26.66,172600.0,26.4715,26.5013,26.4715,26.5013,172600.0
2015-06-26 15:20:00,26.67,26.67,26.62,26.64,166000.0,26.5113,26.5113,26.4616,26.4814,166000.0
2015-06-26 15:25:00,26.63,26.65,26.63,26.65,76080.0,26.4715,26.4914,26.4715,26.4914,76080.0
2015-06-26 15:30:00,26.65,26.66,26.64,26.64,216900.0,26.4914,26.5013,26.4814,26.4814,216900.0
2015-06-26 15:35:00,26.65,26.65,26.61,26.61,287420.0,26.4914,26.4914,26.4516,26.4516,287420.0
2015-06-26 15:40:00,26.62,26.62,26.6,26.61,284920.0,26.4616,26.4616,26.4417,26.4516,284920.0
2015-06-26 15:45:00,26.61,26.63,26.6,26.61,246320.0,26.4516,26.4715,26.4417,26.4516,246320.0
2015-06-26 15:50:00,26.59,26.61,26.57,26.6,980560.0,26.4317,26.4516,26.4119,26.4417,980560.0
2015-06-26 15:55:00,26.6,26.62,26.59,26.59,1908500.0,26.4417,26.4616,26.4317,26.4317,1908500.0
2015-06-29 09:30:00,26.25,26.32,26.25,26.29,1495160.0,26.0938,26.1634,26.0938,26.1335,1495160.0
2015-06-29 09:35:00,26.3,26.34,26.28,26.33,648380.0,26.1435,26.1832,26.1236,26.1733,648380.0
2015-06-29 09:40:00,26.34,26.41,26.33,26.38,776640.0,26.1832,26.2528,26.1733,26.223,776640.0
2015-06-29 09:45:00,26.37,26.42,26.37,26.42,769240.0,26.2131,26.2628,26.2131,26.2628,769240.0
2015-06-29 09:50:00,26.41,26.43,26.38,26.4,258660.0,26.2528,26.2727,26.223,26.2429,258660.0
2015-06-29 09:55:00,26.41,26.43,26.32,26.34,285160.0,26.2528,26.2727,26.1634,26.1832,285160.0
2015-06-29 10:00:00,26.34,26.39,26.34,26.36,194400.0,26.1832,26.2329,26.1832,26.2031,194400.0
2015-06-29 10:05:00,26.36,26.38,26.29,26.31,401700.0,26.2031,26.223,26.1335,26.1534,401700.0
2015-06-29 10:10:00,26.31,26.31,26.28,26.29,462300.0,26.1534,26.1534,26.1236,26.1335,462300.0
2015-06-29 10:15:00,26.3,26.32,26.26,26.28,191040.0,26.1435,26.1634,26.1037,26.1236,191040.0
2015-06-29 10:20:00,26.27,26.31,26.25,26.31,838600.0,26.1136,26.1534,26.0938,26.1534,838600.0
2015-06-29 10:25:00,26.29,26.32,26.26,26.28,237860.0,26.1335,26.1634,26.1037,26.1236,237860.0
2015-06-29 10:30:00,26.27,26.29,26.25,26.27,308280.0,26.1136,26.1335,26.0938,26.1136,308280.0
2015-06-29 10:35:00,26.28,26.29,26.26,26.27,230100.0,26.1236,26.1335,26.1037,26.1136,230100.0
2015-06-29 10:40:00,26.27,26.3,26.26,26.29,281100.0,26.1136,26.1435,26.1037,26.1335,281100.0
2015-06-29 10:45:00,26.29,26.33,26.29,26.29,310100.0,26.1335,26.1733,26.1335,26.1335,310100.0
2015-06-29 10:50:00,26.29,26.3,26.26,26.28,253220.0,26.1335,26.1435,26.1037,26.1236,253220.0
2015-06-29 10:55:00,26.28,26.28,26.25,26.27,277800.0,26.1236,26.1236,26.0938,26.1136,277800.0
2015-06-29 11:00:00,26.27,26.27,26.24,26.24,328460.0,26.1136,26.1136,26.0838,26.0838,328460.0
2015-06-29 11:05:00,26.24,26.25,26.22,26.23,422400.0,26.0838,26.0938,26.0639,26.0739,422400.0
2015-06-29 11:10:00,26.23,26.25,26.22,26.24,198400.0,26.0739,26.0938,26.0639,26.0838,198400.0
2015-06-29 11:15:00,26.24,26.26,26.24,26.24,199480.0,26.0838,26.1037,26.0838,26.0838,199480.0
2015-06-29 11:20:00,26.25,26.28,26.24,26.27,367880.0,26.0938,26.1236,26.0838,26.1136,367880.0
2015-06-29 11:25:00,26.27,26.28,26.25,26.26,213580.0,26.1136,26.1236,26.0938,26.1037,213580.0
2015-06-29 11:30:00,26.26,26.26,26.22,26.23,263340.0,26.1037,26.1037,26.0639,26.0739,263340.0
2015-06-29 11:35:00,26.23,26.24,26.21,26.22,137400.0,26.0739,26.0838,26.054,26.0639,137400.0
2015-06-29 11:40:00,26.21,26.23,26.21,26.22,122100.0,26.054,26.0739,26.054,26.0639,122100.0
2015-06-29 11:45:00,26.22,26.22,26.19,26.21,536620.0,26.0639,26.0639,26.0341,26.054,536620.0
2015-06-29 11:50:00,26.21,26.22,26.19,26.22,143380.0,26.054,26.0639,26.0341,26.0639,143380.0
2015-06-29 11:55:00,26.21,26.22,26.2,26.22,144860.0,26.054,26.0639,26.0441,26.0639,144860.0
2015-06-29 12:00:00,26.2,26.21,26.19,26.2,110000.0,26.0441,26.054,26.0341,26.0441,110000.0
2015-06-29 12:05:00,26.2,26.25,26.2,26.23,96880.0,26.0441,26.0938,26.0441,26.0739,96880.0
2015-06-29 12:10:00,26.24,26.24,26.19,26.21,118780.0,26.0838,26.0838,26.0341,26.054,118780.0
2015-06-29 12:15:00,26.21,26.22,26.19,26.21,207640.0,26.054,26.0639,26.0341,26.054,207640.0
2015-06-29 12:20:00,26.2,26.21,26.18,26.19,224180.0,26.0441,26.054,26.0242,26.0341,224180.0
2015-06-29 12:25:00,26.18,26.21,26.18,26.2,288920.0,26.0242,26.054,26.0242,26.0441,288920.0
2015-06-29 12:30:00,26.19,26.21,26.19,26.2,76000.0,26.0341,26.054,26.0341,26.0441,76000.0
2015-06-29 12:35:00,26.19,26.2,26.18,26.18,198960.0,26.0341,26.0441,26.0242,26.0242,198960.0
2015-06-29 12:40:00,26.18,26.2,26.18,26.19,103000.0,26.0242,26.0441,26.0242,26.0341,103000.0
2015-06-29 12:45:00,26.2,26.2,26.18,26.19,41660.0,26.0441,26.0441,26.0242,26.0341,41660.0
2015-06-29 12:50:00,26.19,26.21,26.18,26.21,102980.0,26.0341,26.054,26.0242,26.054,102980.0
2015-06-29 12:55:00,26.2,26.23,26.19,26.22,280840.0,26.0441,26.0739,26.0341,26.0639,280840.0
2015-06-29 13:00:00,26.22,26.22,26.19,26.21,914500.0,26.0639,26.0639,26.0341,26.054,914500.0
2015-06-29 13:05:00,26.21,26.21,26.19,26.21,286320.0,26.054,26.054,26.0341,26.054,286320.0
2015-06-29 13:10:00,26.21,26.21,26.19,26.2,157340.0,26.054,26.054,26.0341,26.0441,157340.0
2015-06-29 13:15:00,26.21,26.22,26.19,26.22,62000.0,26.054,26.0639,26.0341,26.0639,62000.0
2015-06-29 13:20:00,26.22,26.23,26.21,26.23,206140.0,26.0639,26.0739,26.054,26.0739,206140.0
2015-06-29 13:25:00,26.23,26.24,26.21,26.21,94280.0,26.0739,26.0838,26.054,26.054,94280.0
2015-06-29 13:30:00,26.22,26.23,26.21,26.23,116020.0,26.0639,26.0739,26.054,26.0739,116020.0
2015-06-29 13:35:00,26.24,26.25,26.22,26.24,461800.0,26.0838,26.0938,26.0639,26.0838,461800.0
2015-06-29 13:40:00,26.24,26.25,26.22,26.23,731500.0,26.0838,26.0938,26.0639,26.0739,731500.0
2015-06-29 13:45:00,26.24,26.24,26.23,26.23,159260.0,26.0838,26.0838,26.0739,26.0739,159260.0
2015-06-29 13:50:00,26.23,26.23,26.21,26.21,207360.0,26.0739,26.0739,26.054,26.054,207360.0
2015-06-29 13:55:00,26.21,26.23,26.21,26.23,255940.0,26.054,26.0739,26.054,26.0739,255940.0
2015-06-29 14:00:00,26.23,26.23,26.21,26.22,222940.0,26.0739,26.0739,26.054,26.0639,222940.0
2015-06-29 14:05:00,26.21,26.23,26.21,26.21,212060.0,26.054,26.0739,26.054,26.054,212060.0
2015-06-29 14:10:00,26.22,26.23,26.2,26.2,507620.0,26.0639,26.0739,26.0441,26.0441,507620.0
2015-06-29 14:15:00,26.2,26.23,26.2,26.22,164260.0,26.0441,26.0739,26.0441,26.0639,164260.0
2015-06-29 14:20:00,26.22,26.22,26.2,26.2,315500.0,26.0639,26.0639,26.0441,26.0441,315500.0
2015-06-29 14:25:00,26.21,26.21,26.18,26.18,193480.0,26.054,26.054,26.0242,26.0242,193480.0
2015-06-29 14:30:00,26.18,26.19,26.16,26.16,525120.0,26.0242,26.0341,26.0043,26.0043,525120.0
2015-06-29 14:35:00,26.16,26.19,26.15,26.18,469160.0,26.0043,26.0341,25.9944,26.0242,469160.0
2015-06-29 14:40:00,26.18,26.18,26.15,26.17,245760.0,26.0242,26.0242,25.9944,26.0142,245760.0
2015-06-29 14:45:00,26.18,26.2,26.17,26.18,222520.0,26.0242,26.0441,26.0142,26.0242,222520.0
2015-06-29 14:50:00,26.18,26.18,26.15,26.15,259720.0,26.0242,26.0242,25.9944,25.9944,259720.0
2015-06-29 14:55:00,26.15,26.16,26.12,26.12,192080.0,25.9944,26.0043,25.9645,25.9645,192080.0
2015-06-29 15:00:00,26.13,26.13,26.1,26.1,376280.0,25.9745,25.9745,25.9447,25.9447,376280.0
2015-06-29 15:05:00,26.1,26.12,26.08,26.09,199600.0,25.9447,25.9645,25.9248,25.9347,199600.0
2015-06-29 15:10:00,26.09,26.11,26.08,26.09,282480.0,25.9347,25.9546,25.9248,25.9347,282480.0
2015-06-29 15:15:00,26.08,26.1,26.07,26.1,338880.0,25.9248,25.9447,25.9148,25.9447,338880.0
2015-06-29 15:20:00,26.1,26.12,26.08,26.12,192900.0,25.9447,25.9645,25.9248,25.9645,192900.0
2015-06-29 15:25:00,26.12,26.12,26.06,26.06,254880.0,25.9645,25.9645,25.9049,25.9049,254880.0
2015-06-29 15:30:00,26.06,26.09,26.06,26.08,547380.0,25.9049,25.9347,25.9049,25.9248,547380.0
2015-06-29 15:35:00,26.07,26.09,26.05,26.06,328660.0,25.9148,25.9347,25.895,25.9049,328660.0
2015-06-29 15:40:00,26.06,26.07,26.05,26.05,517020.0,25.9049,25.9148,25.895,25.895,517020.0
2015-06-29 15:45:00,26.04,26.07,26.03,26.07,667860.0,25.885,25.9148,25.8751,25.9148,667860.0
2015-06-29 15:50:00,26.06,26.09,26.05,26.09,464280.0,25.9049,25.9347,25.895,25.9347,464280.0
2015-06-29 15:55:00,26.09,26.09,26.04,26.08,1217660.0,25.9347,25.9347,25.885,25.9248,1217660.0
2015-06-30 09:30:00,26.3,26.31,26.13,26.18,815180.0,26.1435,26.1534,25.9745,26.0242,815180.0
2015-06-30 09:35:00,26.15,26.21,26.13,26.19,340360.0,25.9944,26.054,25.9745,26.0341,340360.0
2015-06-30 09:40:00,26.19,26.22,26.1,26.15,379920.0,26.0341,26.0639,25.9447,25.9944,379920.0
2015-06-30 09:45:00,26.14,26.18,26.1,26.14,546520.0,25.9844,26.0242,25.9447,25.9844,546520.0
2015-06-30 09:50:00,26.15,26.21,26.1,26.1,637360.0,25.9944,26.054,25.9447,25.9447,637360.0
2015-06-30 09:55:00,26.1,26.14,26.09,26.1,830540.0,25.9447,25.9844,25.9347,25.9447,830540.0
2015-06-30 10:00:00,26.1,26.14,26.09,26.13,428820.0,25.9447,25.9844,25.9347,25.9745,428820.0
2015-06-30 10:05:00,26.13,26.2,26.11,26.17,751420.0,25.9745,26.0441,25.9546,26.0142,751420.0
2015-06-30 10:10:00,26.17,26.21,26.11,26.14,569020.0,26.0142,26.054,25.9546,25.9844,569020.0
2015-06-30 10:15:00,26.14,26.2,26.13,26.18,1183840.0,25.9844,26.0441,25.9745,26.0242,1183840.0
2015-06-30 10:20:00,26.18,26.2,26.11,26.14,673380.0,26.0242,26.0441,25.9546,25.9844,673380.0
2015-06-30 10:25:00,26.15,26.24,26.15,26.24,530360.0,25.9944,26.0838,25.9944,26.0838,530360.0
2015-06-30 10:30:00,26.23,26.23,26.14,26.18,268460.0,26.0739,26.0739,25.9844,26.0242,268460.0
2015-06-30 10:35:00,26.18,26.2,26.15,26.19,339020.0,26.0242,26.0441,25.9944,26.0341,339020.0
2015-06-30 10:40:00,26.19,26.19,26.16,26.18,512500.0,26.0341,26.0341,26.0043,26.0242,512500.0
2015-06-30 10:45:00,26.19,26.21,26.14,26.18,517240.0,26.0341,26.054,25.9844,26.0242,517240.0
2015-06-30 10:50:00,26.17,26.2,26.16,26.19,465960.0,26.0142,26.0441,26.0043,26.0341,465960.0
2015-06-30 10:55:00,26.2,26.23,26.18,26.2,267920.0,26.0441,26.0739,26.0242,26.0441,267920.0
2015-06-30 11:00:00,26.21,26.23,26.19,26.19,87980.0,26.054,26.0739,26.0341,26.0341,87980.0
2015-06-30 11:05:00,26.21,26.21,26.19,26.2,132980.0,26.054,26.054,26.0341,26.0441,132980.0
2015-06-30 11:10:00,26.2,26.21,26.18,26.21,326360.0,26.0441,26.054,26.0242,26.054,326360.0
2015-06-30 11:15:00,26.21,26.24,26.2,26.21,199600.0,26.054,26.0838,26.0441,26.054,199600.0
2015-06-30 11:20:00,26.21,26.22,26.18,26.19,146420.0,26.054,26.0639,26.0242,26.0341,146420.0
2015-06-30 11:25:00,26.19,26.22,26.17,26.18,505580.0,26.0341,26.0639,26.0142,26.0242,505580.0
2015-06-30 11:30:00,26.17,26.21,26.17,26.19,634860.0,26.0142,26.054,26.0142,26.0341,634860.0
2015-06-30 11:35:00,26.2,26.21,26.18,26.18,170340.0,26.0441,26.054,26.0242,26.0242,170340.0
2015-06-30 11:40:00,26.19,26.21,26.18,26.21,720040.0,26.0341,26.054,26.0242,26.054,720040.0
2015-06-30 11:45:00,26.21,26.23,26.19,26.21,190640.0,26.054,26.0739,26.0341,26.054,190640.0
2015-06-30 11:50:00,26.2,26.2,26.18,26.19,519540.0,26.0441,26.0441,26.0242,26.0341,519540.0
2015-06-30 11:55:00,26.2,26.2,26.18,26.19,490900.0,26.0441,26.0441,26.0242,26.0341,490900.0
2015-06-30 12:00:00,26.19,26.21,26.18,26.19,354040.0,26.0341,26.054,26.0242,26.0341,354040.0
2015-06-30 12:05:00,26.19,26.21,26.18,26.2,537480.0,26.0341,26.054,26.0242,26.0441,537480.0
2015-06-30 12:10:00,26.2,26.2,26.18,26.18,447420.0,26.0441,26.0441,26.0242,26.0242,447420.0
2015-06-30 12:15:00,26.18,26.2,26.15,26.15,359700.0,26.0242,26.0441,25.9944,25.9944,359700.0
2015-06-30 12:20:00,26.15,26.17,26.12,26.14,151000.0,25.9944,26.0142,25.9645,25.9844,151000.0
2015-06-30 12:25:00,26.15,26.16,26.12,26.13,152420.0,25.9944,26.0043,25.9645,25.9745,152420.0
2015-06-30 12:30:00,26.14,26.15,26.12,26.13,304220.0,25.9844,25.9944,25.9645,25.9745,304220.0
2015-06-30 12:35:00,26.13,26.15,26.12,26.13,129440.0,25.9745,25.9944,25.9645,25.9745,129440.0
2015-06-30 12:40:00,26.13,26.15,26.13,26.14,84920.0,25.9745,25.9944,25.9745,25.9844,84920.0
2015-06-30 12:45:00,26.13,26.16,26.12,26.14,217780.0,25.9745,26.0043,25.9645,25.9844,217780.0
2015-06-30 12:50:00,26.15,26.16,26.14,26.14,82960.0,25.9944,26.0043,25.9844,25.9844,82960.0
2015-06-30 12:55:00,26.15,26.15,26.12,26.13,219400.0,25.9944,25.9944,25.9645,25.9745,219400.0
2015-06-30 13:00:00,26.14,26.17,26.13,26.17,148180.0,25.9844,26.0142,25.9745,26.0142,148180.0
2015-06-30 13:05:00,26.16,26.16,26.13,26.15,66200.0,26.0043,26.0043,25.9745,25.9944,66200.0
2015-06-30 13:10:00,26.16,26.16,26.14,26.14,48820.0,26.0043,26.0043,25.9844,25.9844,48820.0
2015-06-30 13:15:00,26.14,26.15,26.11,26.13,317380.0,25.9844,25.9944,25.9546,25.9745,317380.0
2015-06-30 13:20:00,26.13,26.15,26.12,26.15,345900.0,25.9745,25.9944,25.9645,25.9944,345900.0
2015-06-30 13:25:00,26.16,26.2,26.15,26.2,438880.0,26.0043,26.0441,25.9944,26.0441,438880.0
2015-06-30 13:30:00,26.2,26.22,26.19,26.22,350000.0,26.0441,26.0639,26.0341,26.0639,350000.0
2015-06-30 13:35:00,26.21,26.26,26.21,26.24,596080.0,26.054,26.1037,26.054,26.0838,596080.0
2015-06-30 13:40:00,26.24,26.24,26.21,26.22,460660.0,26.0838,26.0838,26.054,26.0639,460660.0
2015-06-30 13:45:00,26.22,26.24,26.22,26.24,311020.0,26.0639,26.0838,26.0639,26.0838,311020.0
2015-06-30 13:50:00,26.23,26.26,26.22,26.24,931380.0,26.0739,26.1037,26.0639,26.0838,931380.0
2015-06-30 13:55:00,26.24,26.25,26.23,26.24,293020.0,26.0838,26.0938,26.0739,26.0838,293020.0
2015-06-30 14:00:00,26.24,26.25,26.23,26.23,405940.0,26.0838,26.0938,26.0739,26.0739,405940.0
2015-06-30 14:05:00,26.23,26.29,26.23,26.28,544740.0,26.0739,26.1335,26.0739,26.1236,544740.0
2015-06-30 14:10:00,26.28,26.29,26.26,26.29,528720.0,26.1236,26.1335,26.1037,26.1335,528720.0
2015-06-30 14:15:00,26.28,26.28,26.24,26.24,120280.0,26.1236,26.1236,26.0838,26.0838,120280.0
2015-06-30 14:20:00,26.24,26.25,26.22,26.22,282500.0,26.0838,26.0938,26.0639,26.0639,282500.0
2015-06-30 14:25:00,26.23,26.23,26.18,26.19,368140.0,26.0739,26.0739,26.0242,26.0341,368140.0
2015-06-30 14:30:00,26.2,26.22,26.19,26.2,205340.0,26.0441,26.0639,26.0341,26.0441,205340.0
2015-06-30 14:35:00,26.2,26.22,26.2,26.21,304220.0,26.0441,26.0639,26.0441,26.054,304220.0
2015-06-30 14:40:00,26.21,26.21,26.17,26.18,79400.0,26.054,26.054,26.0142,26.0242,79400.0
2015-06-30 14:45:00,26.18,26.19,26.15,26.18,114020.0,26.0242,26.0341,25.9944,26.0242,114020.0
2015-06-30 14:50:00,26.18,26.18,26.16,26.16,191880.0,26.0242,26.0242,26.0043,26.0043,191880.0
2015-06-30 14:55:00,26.16,26.17,26.14,26.14,235360.0,26.0043,26.0142,25.9844,25.9844,235360.0
2015-06-30 15:00:00,26.14,26.17,26.12,26.15,145120.0,25.9844,26.0142,25.9645,25.9944,145120.0
2015-06-30 15:05:00,26.16,26.16,26.11,26.11,222900.0,26.0043,26.0043,25.9546,25.9546,222900.0
2015-06-30 15:10:00,26.13,26.13,26.08,26.08,276580.0,25.9745,25.9745,25.9248,25.9248,276580.0
2015-06-30 15:15:00,26.08,26.11,26.05,26.07,429180.0,25.9248,25.9546,25.895,25.9148,429180.0
2015-06-30 15:20:00,26.07,26.09,26.04,26.05,293240.0,25.9148,25.9347,25.885,25.895,293240.0
2015-06-30 15:25:00,26.06,26.09,26.05,26.08,320700.0,25.9049,25.9347,25.895,25.9248,320700.0
2015-06-30 15:30:00,26.08,26.1,26.07,26.08,1121120.0,25.9248,25.9447,25.9148,25.9248,1121120.0
2015-06-30 15:35:00,26.08,26.09,26.07,26.07,521380.0,25.9248,25.9347,25.9148,25.9148,521380.0
2015-06-30 15:40:00,26.07,26.08,26.05,26.06,552480.0,25.9148,25.9248,25.895,25.9049,552480.0
2015-06-30 15:45:00,26.06,26.11,26.06,26.11,408340.0,25.9049,25.9546,25.9049,25.9546,408340.0
2015-06-30 15:50:00,26.11,26.11,26.07,26.07,860940.0,25.9546,25.9546,25.9148,25.9148,860940.0
2015-06-30 15:55:00,26.07,26.08,26.03,26.04,2094280.0,25.9148,25.9248,25.8751,25.885,2094280.0
2015-07-01 09:30:00,26.24,26.24,26.11,26.23,1349060.0,26.0838,26.0838,25.9546,26.0739,1349060.0
2015-07-01 09:35:00,26.23,26.26,26.2,26.24,591660.0,26.0739,26.1037,26.0441,26.0838,591660.0
2015-07-01 09:40:00,26.24,26.28,26.21,26.21,528320.0,26.0838,26.1236,26.054,26.054,528320.0
2015-07-01 09:45:00,26.21,26.25,26.18,26.24,305440.0,26.054,26.0938,26.0242,26.0838,305440.0
2015-07-01 09:50:00,26.25,26.26,26.22,26.23,441980.0,26.0938,26.1037,26.0639,26.0739,441980.0
2015-07-01 09:55:00,26.24,26.26,26.23,26.24,672640.0,26.0838,26.1037,26.0739,26.0838,672640.0
2015-07-01 10:00:00,26.24,26.26,26.23,26.24,405620.0,26.0838,26.1037,26.0739,26.0838,405620.0
2015-07-01 10:05:00,26.25,26.25,26.19,26.22,555580.0,26.0938,26.0938,26.0341,26.0639,555580.0
2015-07-01 10:10:00,26.21,26.23,26.19,26.19,284760.0,26.054,26.0739,26.0341,26.0341,284760.0
2015-07-01 10:15:00,26.19,26.23,26.18,26.19,402700.0,26.0341,26.0739,26.0242,26.0341,402700.0
2015-07-01 10:20:00,26.19,26.22,26.19,26.19,410500.0,26.0341,26.0639,26.0341,26.0341,410500.0
2015-07-01 10:25:00,26.2,26.23,26.17,26.18,258880.0,26.0441,26.0739,26.0142,26.0242,258880.0
2015-07-01 10:30:00,26.18,26.18,26.11,26.13,490840.0,26.0242,26.0242,25.9546,25.9745,490840.0
2015-07-01 10:35:00,26.13,26.16,26.11,26.11,236140.0,25.9745,26.0043,25.9546,25.9546,236140.0
2015-07-01 10:40:00,26.12,26.16,26.11,26.11,263280.0,25.9645,26.0043,25.9546,25.9546,263280.0
2015-07-01 10:45:00,26.11,26.11,26.05,26.06,465060.0,25.9546,25.9546,25.895,25.9049,465060.0
2015-07-01 10:50:00,26.05,26.11,26.02,26.1,504800.0,25.895,25.9546,25.8651,25.9447,504800.0
2015-07-01 10:55:00,26.1,26.13,26.09,26.09,209040.0,25.9447,25.9745,25.9347,25.9347,209040.0
2015-07-01 11:00:00,26.09,26.1,26.05,26.08,231140.0,25.9347,25.9447,25.895,25.9248,231140.0
2015-07-01 11:05:00,26.08,26.09,26.07,26.07,263720.0,25.9248,25.9347,25.9148,25.9148,263720.0
2015-07-01 11:10:00,26.07,26.1,26.06,26.06,253000.0,25.9148,25.9447,25.9049,25.9049,253000.0
2015-07-01 11:15:00,26.08,26.1,26.07,26.09,433060.0,25.9248,25.9447,25.9148,25.9347,433060.0
2015-07-01 11:20:00,26.09,26.12,26.08,26.11,195200.0,25.9347,25.9645,25.9248,25.9546,195200.0
2015-07-01 11:25:00,26.12,26.12,26.08,26.09,213140.0,25.9645,25.9645,25.9248,25.9347,213140.0
2015-07-01 11:30:00,26.09,26.11,26.08,26.11,156800.0,25.9347,25.9546,25.9248,25.9546,156800.0
2015-07-01 11:35:00,26.1,26.1,26.06,26.07,220980.0,25.9447,25.9447,25.9049,25.9148,220980.0
2015-07-01 11:40:00,26.07,26.09,26.04,26.04,230560.0,25.9148,25.9347,25.885,25.885,230560.0
2015-07-01 11:45:00,26.05,26.08,26.04,26.07,167120.0,25.895,25.9248,25.885,25.9148,167120.0
2015-07-01 11:50:00,26.06,26.07,26.03,26.06,168000.0,25.9049,25.9148,25.8751,25.9049,168000.0
2015-07-01 11:55:00,26.05,26.07,26.03,26.03,295480.0,25.895,25.9148,25.8751,25.8751,295480.0
2015-07-01 12:00:00,26.03,26.04,26.01,26.03,252320.0,25.8751,25.885,25.8552,25.8751,252320.0
2015-07-01 12:05:00,26.03,26.05,26.0,26.02,504460.0,25.8751,25.895,25.8453,25.8651,504460.0
2015-07-01 12:10:00,26.02,26.02,25.98,25.99,618160.0,25.8651,25.8651,25.8254,25.8353,618160.0
2015-07-01 12:15:00,26.0,26.02,25.98,25.98,575620.0,25.8453,25.8651,25.8254,25.8254,575620.0
2015-07-01 12:20:00,25.98,25.99,25.93,25.96,504220.0,25.8254,25.8353,25.7757,25.8055,504220.0
2015-07-01 12:25:00,25.97,25.98,25.96,25.96,227920.0,25.8154,25.8254,25.8055,25.8055,227920.0
2015-07-01 12:30:00,25.96,25.99,25.95,25.96,229200.0,25.8055,25.8353,25.7956,25.8055,229200.0
2015-07-01 12:35:00,25.97,25.97,25.95,25.96,190600.0,25.8154,25.8154,25.7956,25.8055,190600.0
2015-07-01 12:40:00,25.96,25.96,25.91,25.91,260740.0,25.8055,25.8055,25.7558,25.7558,260740.0
2015-07-01 12:45:00,25.91,25.97,25.91,25.96,245880.0,25.7558,25.8154,25.7558,25.8055,245880.0
2015-07-01 12:50:00,25.96,25.98,25.95,25.98,156360.0,25.8055,25.8254,25.7956,25.8254,156360.0
2015-07-01 12:55:00,25.97,25.97,25.93,25.94,190540.0,25.8154,25.8154,25.7757,25.7856,190540.0
2015-07-01 13:00:00,25.94,25.95,25.93,25.95,165180.0,25.7856,25.7956,25.7757,25.7956,165180.0
2015-07-01 13:05:00,25.95,25.96,25.93,25.94,171340.0,25.7956,25.8055,25.7757,25.7856,171340.0
2015-07-01 13:10:00,25.95,25.96,25.93,25.95,284980.0,25.7956,25.8055,25.7757,25.7956,284980.0
2015-07-01 13:15:00,25.95,25.96,25.93,25.95,139080.0,25.7956,25.8055,25.7757,25.7956,139080.0
2015-07-01 13:20:00,25.95,26.0,25.95,25.98,176140.0,25.7956,25.8453,25.7956,25.8254,176140.0
2015-07-01 13:25:00,25.97,25.97,25.95,25.96,103700.0,25.8154,25.8154,25.7956,25.8055,103700.0
2015-07-01 13:30:00,25.97,25.98,25.96,25.97,239860.0,25.8154,25.8254,25.8055,25.8154,239860.0
2015-07-01 13:35:00,25.97,26.0,25.96,25.97,202320.0,25.8154,25.8453,25.8055,25.8154,202320.0
2015-07-01 13:40:00,25.97,25.97,25.95,25.95,272540.0,25.8154,25.8154,25.7956,25.7956,272540.0
2015-07-01 13:45:00,25.96,26.01,25.96,26.01,360140.0,25.8055,25.8552,25.8055,25.8552,360140.0
2015-07-01 13:50:00,26.01,26.02,25.98,25.98,153600.0,25.8552,25.8651,25.8254,25.8254,153600.0
2015-07-01 13:55:00,25.98,25.99,25.95,25.95,210560.0,25.8254,25.8353,25.7956,25.7956,210560.0
2015-07-01 14:00:00,25.96,25.98,25.95,25.95,267320.0,25.8055,25.8254,25.7956,25.7956,267320.0
2015-07-01 14:05:00,25.96,25.99,25.96,25.97,702200.0,25.8055,25.8353,25.8055,25.8154,702200.0
2015-07-01 14:10:00,25.97,25.99,25.96,25.98,136960.0,25.8154,25.8353,25.8055,25.8254,136960.0
2015-07-01 14:15:00,25.98,26.01,25.97,26.01,209340.0,25.8254,25.8552,25.8154,25.8552,209340.0
2015-07-01 14:20:00,26.01,26.02,25.98,25.98,218260.0,25.8552,25.8651,25.8254,25.8254,218260.0
2015-07-01 14:25:00,25.99,26.0,25.96,25.98,139820.0,25.8353,25.8453,25.8055,25.8254,139820.0
2015-07-01 14:30:00,25.99,25.99,25.95,25.97,140360.0,25.8353,25.8353,25.7956,25.8154,140360.0
2015-07-01 14:35:00,25.98,25.99,25.96,25.96,140800.0,25.8254,25.8353,25.8055,25.8055,140800.0
2015-07-01 14:40:00,25.98,25.99,25.96,25.99,140460.0,25.8254,25.8353,25.8055,25.8353,140460.0
2015-07-01 14:45:00,25.99,26.01,25.97,26.01,156460.0,25.8353,25.8552,25.8154,25.8552,156460.0
2015-07-01 14:50:00,26.01,26.02,25.99,26.02,349780.0,25.8552,25.8651,25.8353,25.8651,349780.0
2015-07-01 14:55:00,26.02,26.03,26.0,26.0,249640.0,25.8651,25.8751,25.8453,25.8453,249640.0
2015-07-01 15:00:00,26.01,26.04,26.0,26.04,389480.0,25.8552,25.885,25.8453,25.885,389480.0
2015-07-01 15:05:00,26.04,26.07,26.01,26.02,243000.0,25.885,25.9148,25.8552,25.8651,243000.0
2015-07-01 15:10:00,26.02,26.04,26.02,26.03,200000.0,25.8651,25.885,25.8651,25.8751,200000.0
2015-07-01 15:15:00,26.04,26.04,26.02,26.03,181080.0,25.885,25.885,25.8651,25.8751,181080.0
2015-07-01 15:20:00,26.03,26.06,26.03,26.05,177520.0,25.8751,25.9049,25.8751,25.895,177520.0
2015-07-01 15:25:00,26.05,26.05,26.04,26.05,205560.0,25.895,25.895,25.885,25.895,205560.0
2015-07-01 15:30:00,26.06,26.06,26.03,26.05,423380.0,25.9049,25.9049,25.8751,25.895,423380.0
2015-07-01 15:35:00,26.05,26.07,26.04,26.06,497020.0,25.895,25.9148,25.885,25.9049,497020.0
2015-07-01 15:40:00,26.06,26.07,26.04,26.06,859480.0,25.9049,25.9148,25.885,25.9049,859480.0
2015-07-01 15:45:00,26.06,26.07,26.04,26.07,384260.0,25.9049,25.9148,25.885,25.9148,384260.0
2015-07-01 15:50:00,26.07,26.09,26.06,26.08,427460.0,25.9148,25.9347,25.9049,25.9248,427460.0
2015-07-01 15:55:00,26.08,26.1,26.07,26.1,1209320.0,25.9248,25.9447,25.9148,25.9447,1209320.0
2015-07-02 09:30:00,26.05,26.13,26.05,26.11,1247640.0,25.895,25.9745,25.895,25.9546,1247640.0
2015-07-02 09:35:00,26.11,26.18,26.11,26.15,337840.0,25.9546,26.0242,25.9546,25.9944,337840.0
2015-07-02 09:40:00,26.15,26.2,26.13,26.2,334000.0,25.9944,26.0441,25.9745,26.0441,334000.0
2015-07-02 09:45:00,26.19,26.23,26.18,26.21,615580.0,26.0341,26.0739,26.0242,26.054,615580.0
2015-07-02 09:50:00,26.21,26.21,26.17,26.18,295880.0,26.054,26.054,26.0142,26.0242,295880.0
2015-07-02 09:55:00,26.18,26.18,26.16,26.16,347980.0,26.0242,26.0242,26.0043,26.0043,347980.0
2015-07-02 10:00:00,26.16,26.17,26.14,26.16,358620.0,26.0043,26.0142,25.9844,26.0043,358620.0
2015-07-02 10:05:00,26.16,26.17,26.11,26.11,421520.0,26.0043,26.0142,25.9546,25.9546,421520.0
2015-07-02 10:10:00,26.11,26.12,26.1,26.1,196400.0,25.9546,25.9645,25.9447,25.9447,196400.0
2015-07-02 10:15:00,26.1,26.13,26.1,26.11,169280.0,25.9447,25.9745,25.9447,25.9546,169280.0
2015-07-02 10:20:00,26.11,26.12,26.1,26.11,156660.0,25.9546,25.9645,25.9447,25.9546,156660.0
2015-07-02 10:25:00,26.12,26.14,26.11,26.13,331020.0,25.9645,25.9844,25.9546,25.9745,331020.0
2015-07-02 10:30:00,26.13,26.15,26.12,26.12,102000.0,25.9745,25.9944,25.9645,25.9645,102000.0
2015-07-02 10:35:00,26.12,26.13,26.11,26.13,123460.0,25.9645,25.9745,25.9546,25.9745,123460.0
2015-07-02 10:40:00,26.12,26.13,26.1,26.11,149660.0,25.9645,25.9745,25.9447,25.9546,149660.0
2015-07-02 10:45:00,26.1,26.12,26.09,26.09,94380.0,25.9447,25.9645,25.9347,25.9347,94380.0
2015-07-02 10:50:00,26.1,26.12,26.08,26.11,75860.0,25.9447,25.9645,25.9248,25.9546,75860.0
2015-07-02 10:55:00,26.1,26.15,26.1,26.14,128960.0,25.9447,25.9944,25.9447,25.9844,128960.0
2015-07-02 11:00:00,26.13,26.13,26.1,26.12,77060.0,25.9745,25.9745,25.9447,25.9645,77060.0
2015-07-02 11:05:00,26.11,26.12,26.08,26.08,171440.0,25.9546,25.9645,25.9248,25.9248,171440.0
2015-07-02 11:10:00,26.07,26.09,26.06,26.09,380040.0,25.9148,25.9347,25.9049,25.9347,380040.0
2015-07-02 11:15:00,26.08,26.11,26.08,26.1,86420.0,25.9248,25.9546,25.9248,25.9447,86420.0
2015-07-02 11:20:00,26.09,26.1,26.09,26.09,49200.0,25.9347,25.9447,25.9347,25.9347,49200.0
2015-07-02 11:25:00,26.09,26.11,26.09,26.09,145660.0,25.9347,25.9546,25.9347,25.9347,145660.0
2015-07-02 11:30:00,26.09,26.11,26.08,26.11,278500.0,25.9347,25.9546,25.9248,25.9546,278500.0
2015-07-02 11:35:00,26.11,26.13,26.11,26.13,151620.0,25.9546,25.9745,25.9546,25.9745,151620.0
2015-07-02 11:40:00,26.13,26.15,26.13,26.14,144580.0,25.9745,25.9944,25.9745,25.9844,144580.0
2015-07-02 11:45:00,26.15,26.17,26.13,26.13,89000.0,25.9944,26.0142,25.9745,25.9745,89000.0
2015-07-02 11:50:00,26.13,26.13,26.1,26.1,77200.0,25.9745,25.9745,25.9447,25.9447,77200.0
2015-07-02 11:55:00,26.11,26.12,26.08,26.1,285620.0,25.9546,25.9645,25.9248,25.9447,285620.0
2015-07-02 12:00:00,26.11,26.11,26.09,26.11,174360.0,25.9546,25.9546,25.9347,25.9546,174360.0
2015-07-02 12:05:00,26.11,26.12,26.1,26.11,249220.0,25.9546,25.9645,25.9447,25.9546,249220.0
2015-07-02 12:10:00,26.1,26.11,26.1,26.11,76000.0,25.9447,25.9546,25.9447,25.9546,76000.0
2015-07-02 12:15:00,26.11,26.11,26.09,26.09,449840.0,25.9546,25.9546,25.9347,25.9347,449840.0
2015-07-02 12:20:00,26.09,26.11,26.08,26.08,939400.0,25.9347,25.9546,25.9248,25.9248,939400.0
2015-07-02 12:25:00,26.08,26.11,26.08,26.09,162000.0,25.9248,25.9546,25.9248,25.9347,162000.0
2015-07-02 12:30:00,26.09,26.11,26.09,26.11,248040.0,25.9347,25.9546,25.9347,25.9546,248040.0
2015-07-02 12:35:00,26.11,26.12,26.1,26.11,512680.0,25.9546,25.9645,25.9447,25.9546,512680.0
2015-07-02 12:40:00,26.11,26.12,26.1,26.11,311620.0,25.9546,25.9645,25.9447,25.9546,311620.0
2015-07-02 12:45:00,26.11,26.12,26.1,26.11,62160.0,25.9546,25.9645,25.9447,25.9546,62160.0
2015-07-02 12:50:00,26.1,26.1,26.08,26.09,59680.0,25.9447,25.9447,25.9248,25.9347,59680.0
2015-07-02 12:55:00,26.1,26.1,26.09,26.1,175400.0,25.9447,25.9447,25.9347,25.9447,175400.0
2015-07-02 13:00:00,26.1,26.11,26.08,26.11,309420.0,25.9447,25.9546,25.9248,25.9546,309420.0
2015-07-02 13:05:00,26.1,26.11,26.1,26.11,83520.0,25.9447,25.9546,25.9447,25.9546,83520.0
2015-07-02 13:10:00,26.1,26.1,26.08,26.09,165820.0,25.9447,25.9447,25.9248,25.9347,165820.0
2015-07-02 13:15:00,26.09,26.11,26.08,26.09,114220.0,25.9347,25.9546,25.9248,25.9347,114220.0
2015-07-02 13:20:00,26.1,26.11,26.09,26.11,106180.0,25.9447,25.9546,25.9347,25.9546,106180.0
2015-07-02 13:25:00,26.11,26.12,26.11,26.12,353380.0,25.9546,25.9645,25.9546,25.9645,353380.0
2015-07-02 13:30:00,26.12,26.13,26.11,26.12,96000.0,25.9645,25.9745,25.9546,25.9645,96000.0
2015-07-02 13:35:00,26.13,26.13,26.1,26.1,106000.0,25.9745,25.9745,25.9447,25.9447,106000.0
2015-07-02 13:40:00,26.11,26.13,26.1,26.13,42980.0,25.9546,25.9745,25.9447,25.9745,42980.0
2015-07-02 13:45:00,26.13,26.14,26.12,26.12,42000.0,25.9745,25.9844,25.9645,25.9645,42000.0
2015-07-02 13:50:00,26.13,26.15,26.12,26.15,307720.0,25.9745,25.9944,25.9645,25.9944,307720.0
2015-07-02 13:55:00,26.14,26.15,26.11,26.12,669760.0,25.9844,25.9944,25.9546,25.9645,669760.0
2015-07-02 14:00:00,26.13,26.14,26.13,26.13,66000.0,25.9745,25.9844,25.9745,25.9745,66000.0
2015-07-02 14:05:00,26.12,26.13,26.1,26.12,125100.0,25.9645,25.9745,25.9447,25.9645,125100.0
2015-07-02 14:10:00,26.11,26.12,26.1,26.11,99640.0,25.9546,25.9645,25.9447,25.9546,99640.0
2015-07-02 14:15:00,26.11,26.13,26.11,26.12,38140.0,25.9546,25.9745,25.9546,25.9645,38140.0
2015-07-02 14:20:00,26.12,26.13,26.12,26.13,110000.0,25.9645,25.9745,25.9645,25.9745,110000.0
2015-07-02 14:25:00,26.12,26.13,26.12,26.12,135620.0,25.9645,25.9745,25.9645,25.9645,135620.0
2015-07-02 14:30:00,26.13,26.13,26.12,26.13,84240.0,25.9745,25.9745,25.9645,25.9745,84240.0
2015-07-02 14:35:00,26.12,26.14,26.12,26.12,90500.0,25.9645,25.9844,25.9645,25.9645,90500.0
2015-07-02 14:40:00,26.12,26.13,26.11,26.12,165520.0,25.9645,25.9745,25.9546,25.9645,165520.0
2015-07-02 14:45:00,26.12,26.13,26.12,26.13,55220.0,25.9645,25.9745,25.9645,25.9745,55220.0
2015-07-02 14:50:00,26.13,26.14,26.11,26.11,130880.0,25.9745,25.9844,25.9546,25.9546,130880.0
2015-07-02 14:55:00,26.11,26.16,26.11,26.15,224340.0,25.9546,26.0043,25.9546,25.9944,224340.0
2015-07-02 15:00:00,26.15,26.15,26.13,26.14,73740.0,25.9944,25.9944,25.9745,25.9844,73740.0
2015-07-02 15:05:00,26.14,26.15,26.13,26.14,124840.0,25.9844,25.9944,25.9745,25.9844,124840.0
2015-07-02 15:10:00,26.14,26.15,26.14,26.15,68000.0,25.9844,25.9944,25.9844,25.9944,68000.0
2015-07-02 15:15:00,26.15,26.15,26.13,26.15,278240.0,25.9944,25.9944,25.9745,25.9944,278240.0
2015-07-02 15:20:00,26.14,26.17,26.14,26.17,327820.0,25.9844,26.0142,25.9844,26.0142,327820.0
2015-07-02 15:25:00,26.17,26.19,26.17,26.18,311480.0,26.0142,26.0341,26.0142,26.0242,311480.0
2015-07-02 15:30:00,26.18,26.18,26.16,26.17,220000.0,26.0242,26.0242,26.0043,26.0142,220000.0
2015-07-02 15:35:00,26.17,26.17,26.16,26.16,83500.0,26.0142,26.0142,26.0043,26.0043,83500.0
2015-07-02 15:40:00,26.17,26.18,26.16,26.18,172040.0,26.0142,26.0242,26.0043,26.0242,172040.0
2015-07-02 15:45:00,26.17,26.19,26.17,26.19,211060.0,26.0142,26.0341,26.0142,26.0341,211060.0
2015-07-02 15:50:00,26.19,26.2,26.18,26.18,298240.0,26.0341,26.0441,26.0242,26.0242,298240.0
2015-07-02 15:55:00,26.19,26.2,26.16,26.16,854980.0,26.0341,26.0441,26.0043,26.0043,854980.0
2015-07-06 09:30:00,25.98,26.04,25.95,25.97,823380.0,25.8254,25.885,25.7956,25.8154,823380.0
2015-07-06 09:35:00,25.98,26.03,25.97,25.98,610020.0,25.8254,25.8751,25.8154,25.8254,610020.0
2015-07-06 09:40:00,25.98,26.03,25.98,25.99,345040.0,25.8254,25.8751,25.8254,25.8353,345040.0
2015-07-06 09:45:00,25.99,26.06,25.99,26.03,337120.0,25.8353,25.9049,25.8353,25.8751,337120.0
2015-07-06 09:50:00,26.04,26.04,26.01,26.02,334140.0,25.885,25.885,25.8552,25.8651,334140.0
2015-07-06 09:55:00,26.02,26.04,25.99,26.03,132000.0,25.8651,25.885,25.8353,25.8751,132000.0
2015-07-06 10:00:00,26.02,26.04,26.02,26.04,151820.0,25.8651,25.885,25.8651,25.885,151820.0
2015-07-06 10:05:00,26.03,26.03,26.0,26.03,102500.0,25.8751,25.8751,25.8453,25.8751,102500.0
2015-07-06 10:10:00,26.05,26.14,26.03,26.11,270200.0,25.895,25.9844,25.8751,25.9546,270200.0
2015-07-06 10:15:00,26.1,26.11,26.08,26.1,147460.0,25.9447,25.9546,25.9248,25.9447,147460.0
2015-07-06 10:20:00,26.1,26.13,26.1,26.11,244420.0,25.9447,25.9745,25.9447,25.9546,244420.0
2015-07-06 10:25:00,26.11,26.13,26.11,26.13,257540.0,25.9546,25.9745,25.9546,25.9745,257540.0
2015-07-06 10:30:00,26.13,26.18,26.12,26.18,317840.0,25.9745,26.0242,25.9645,26.0242,317840.0
2015-07-06 10:35:00,26.18,26.2,26.17,26.18,234840.0,26.0242,26.0441,26.0142,26.0242,234840.0
2015-07-06 10:40:00,26.17,26.24,26.16,26.24,259200.0,26.0142,26.0838,26.0043,26.0838,259200.0
2015-07-06 10:45:00,26.23,26.26,26.23,26.23,810440.0,26.0739,26.1037,26.0739,26.0739,810440.0
2015-07-06 10:50:00,26.23,26.23,26.21,26.23,240200.0,26.0739,26.0739,26.054,26.0739,240200.0
2015-07-06 10:55:00,26.23,26.23,26.21,26.21,194020.0,26.0739,26.0739,26.054,26.054,194020.0
2015-07-06 11:00:00,26.21,26.22,26.2,26.22,224220.0,26.054,26.0639,26.0441,26.0639,224220.0
2015-07-06 11:05:00,26.22,26.22,26.19,26.19,559400.0,26.0639,26.0639,26.0341,26.0341,559400.0
2015-07-06 11:10:00,26.19,26.2,26.18,26.19,657640.0,26.0341,26.0441,26.0242,26.0341,657640.0
2015-07-06 11:15:00,26.19,26.2,26.16,26.17,253480.0,26.0341,26.0441,26.0043,26.0142,253480.0
2015-07-06 11:20:00,26.16,26.19,26.16,26.19,397760.0,26.0043,26.0341,26.0043,26.0341,397760.0
2015-07-06 11:25:00,26.19,26.19,26.17,26.17,314900.0,26.0341,26.0341,26.0142,26.0142,314900.0
2015-07-06 11:30:00,26.16,26.17,26.15,26.16,32040.0,26.0043,26.0142,25.9944,26.0043,32040.0
2015-07-06 11:35:00,26.15,26.16,26.15,26.15,50740.0,25.9944,26.0043,25.9944,25.9944,50740.0
2015-07-06 11:40:00,26.15,26.15,26.12,26.14,122620.0,25.9944,25.9944,25.9645,25.9844,122620.0
2015-07-06 11:45:00,26.13,26.16,26.13,26.16,88000.0,25.9745,26.0043,25.9745,26.0043,88000.0
2015-07-06 11:50:00,26.16,26.16,26.14,26.15,204000.0,26.0043,26.0043,25.9844,25.9944,204000.0
2015-07-06 11:55:00,26.14,26.15,26.13,26.15,45360.0,25.9844,25.9944,25.9745,25.9944,45360.0
2015-07-06 12:00:00,26.13,26.14,26.11,26.11,56000.0,25.9745,25.9844,25.9546,25.9546,56000.0
2015-07-06 12:05:00,26.11,26.13,26.11,26.12,134000.0,25.9546,25.9745,25.9546,25.9645,134000.0
2015-07-06 12:10:00,26.12,26.12,26.11,26.12,62060.0,25.9645,25.9645,25.9546,25.9645,62060.0
2015-07-06 12:15:00,26.13,26.15,26.13,26.13,74000.0,25.9745,25.9944,25.9745,25.9745,74000.0
2015-07-06 12:20:00,26.12,26.14,26.12,26.14,61740.0,25.9645,25.9844,25.9645,25.9844,61740.0
2015-07-06 12:25:00,26.13,26.14,26.12,26.13,55500.0,25.9745,25.9844,25.9645,25.9745,55500.0
2015-07-06 12:30:00,26.12,26.12,26.11,26.12,108000.0,25.9645,25.9645,25.9546,25.9645,108000.0
2015-07-06 12:35:00,26.11,26.14,26.1,26.13,51820.0,25.9546,25.9844,25.9447,25.9745,51820.0
2015-07-06 12:40:00,26.13,26.13,26.13,26.13,59600.0,25.9745,25.9745,25.9745,25.9745,59600.0
2015-07-06 12:45:00,26.13,26.14,26.13,26.14,48000.0,25.9745,25.9844,25.9745,25.9844,48000.0
2015-07-06 12:50:00,26.14,26.15,26.12,26.15,92360.0,25.9844,25.9944,25.9645,25.9944,92360.0
2015-07-06 12:55:00,26.15,26.17,26.15,26.17,48000.0,25.9944,26.0142,25.9944,26.0142,48000.0
2015-07-06 13:00:00,26.17,26.19,26.17,26.18,109000.0,26.0142,26.0341,26.0142,26.0242,109000.0
2015-07-06 13:05:00,26.18,26.18,26.16,26.16,81080.0,26.0242,26.0242,26.0043,26.0043,81080.0
2015-07-06 13:10:00,26.17,26.17,26.15,26.16,84260.0,26.0142,26.0142,25.9944,26.0043,84260.0
2015-07-06 13:15:00,26.16,26.16,26.1,26.1,191520.0,26.0043,26.0043,25.9447,25.9447,191520.0
2015-07-06 13:20:00,26.1,26.11,26.08,26.09,710800.0,25.9447,25.9546,25.9248,25.9347,710800.0
2015-07-06 13:25:00,26.09,26.11,26.08,26.11,108720.0,25.9347,25.9546,25.9248,25.9546,108720.0
2015-07-06 13:30:00,26.1,26.1,26.08,26.1,111860.0,25.9447,25.9447,25.9248,25.9447,111860.0
2015-07-06 13:35:00,26.09,26.12,26.09,26.12,153960.0,25.9347,25.9645,25.9347,25.9645,153960.0
2015-07-06 13:40:00,26.11,26.12,26.08,26.11,171680.0,25.9546,25.9645,25.9248,25.9546,171680.0
2015-07-06 13:45:00,26.11,26.12,26.09,26.11,167900.0,25.9546,25.9645,25.9347,25.9546,167900.0
2015-07-06 13:50:00,26.11,26.13,26.1,26.12,130220.0,25.9546,25.9745,25.9447,25.9645,130220.0
2015-07-06 13:55:00,26.13,26.14,26.11,26.12,163280.0,25.9745,25.9844,25.9546,25.9645,163280.0
2015-07-06 14:00:00,26.11,26.12,26.08,26.09,211380.0,25.9546,25.9645,25.9248,25.9347,211380.0
2015-07-06 14:05:00,26.1,26.12,26.08,26.1,248160.0,25.9447,25.9645,25.9248,25.9447,248160.0
2015-07-06 14:10:00,26.1,26.14,26.1,26.11,126000.0,25.9447,25.9844,25.9447,25.9546,126000.0
2015-07-06 14:15:00,26.11,26.12,26.08,26.09,122460.0,25.9546,25.9645,25.9248,25.9347,122460.0
2015-07-06 14:20:00,26.11,26.12,26.09,26.1,133280.0,25.9546,25.9645,25.9347,25.9447,133280.0
2015-07-06 14:25:00,26.09,26.11,26.08,26.1,274100.0,25.9347,25.9546,25.9248,25.9447,274100.0
2015-07-06 14:30:00,26.1,26.11,26.08,26.11,274220.0,25.9447,25.9546,25.9248,25.9546,274220.0
2015-07-06 14:35:00,26.1,26.11,26.09,26.09,304000.0,25.9447,25.9546,25.9347,25.9347,304000.0
2015-07-06 14:40:00,26.1,26.11,26.08,26.09,168500.0,25.9447,25.9546,25.9248,25.9347,168500.0
2015-07-06 14:45:00,26.09,26.15,26.09,26.13,492420.0,25.9347,25.9944,25.9347,25.9745,492420.0
2015-07-06 14:50:00,26.14,26.14,26.09,26.12,384980.0,25.9844,25.9844,25.9347,25.9645,384980.0
2015-07-06 14:55:00,26.12,26.12,26.09,26.09,44000.0,25.9645,25.9645,25.9347,25.9347,44000.0
2015-07-06 15:00:00,26.09,26.1,26.07,26.07,386560.0,25.9347,25.9447,25.9148,25.9148,386560.0
2015-07-06 15:05:00,26.08,26.11,26.07,26.09,260760.0,25.9248,25.9546,25.9148,25.9347,260760.0
2015-07-06 15:10:00,26.1,26.13,26.1,26.11,153220.0,25.9447,25.9745,25.9447,25.9546,153220.0
2015-07-06 15:15:00,26.11,26.12,26.1,26.1,183820.0,25.9546,25.9645,25.9447,25.9447,183820.0
2015-07-06 15:20:00,26.08,26.11,26.08,26.1,157180.0,25.9248,25.9546,25.9248,25.9447,157180.0
2015-07-06 15:25:00,26.1,26.11,26.1,26.11,176000.0,25.9447,25.9546,25.9447,25.9546,176000.0
2015-07-06 15:30:00,26.11,26.16,26.1,26.15,148200.0,25.9546,26.0043,25.9447,25.9944,148200.0
2015-07-06 15:35:00,26.15,26.16,26.12,26.12,137240.0,25.9944,26.0043,25.9645,25.9645,137240.0
2015-07-06 15:40:00,26.13,26.13,26.11,26.12,158020.0,25.9745,25.9745,25.9546,25.9645,158020.0
2015-07-06 15:45:00,26.12,26.12,26.1,26.11,195520.0,25.9645,25.9645,25.9447,25.9546,195520.0
2015-07-06 15:50:00,26.11,26.15,26.1,26.13,242400.0,25.9546,25.9944,25.9447,25.9745,242400.0
2015-07-06 15:55:00,26.14,26.15,26.12,26.14,373440.0,25.9844,25.9944,25.9645,25.9844,373440.0
2015-07-07 09:30:00,26.16,26.2,26.06,26.07,441500.0,26.0043,26.0441,25.9049,25.9148,441500.0
2015-07-07 09:35:00,26.05,26.09,26.01,26.03,291600.0,25.895,25.9347,25.8552,25.8751,291600.0
2015-07-07 09:40:00,26.03,26.07,26.0,26.03,248120.0,25.8751,25.9148,25.8453,25.8751,248120.0
2015-07-07 09:45:00,26.01,26.08,26.01,26.07,270180.0,25.8552,25.9248,25.8552,25.9148,270180.0
2015-07-07 09:50:00,26.07,26.09,26.02,26.03,505560.0,25.9148,25.9347,25.8651,25.8751,505560.0
2015-07-07 09:55:00,26.02,26.04,25.97,26.0,445280.0,25.8651,25.885,25.8154,25.8453,445280.0
2015-07-07 10:00:00,26.01,26.01,25.96,25.97,283980.0,25.8552,25.8552,25.8055,25.8154,283980.0
2015-07-07 10:05:00,25.97,25.98,25.92,25.93,344240.0,25.8154,25.8254,25.7657,25.7757,344240.0
2015-07-07 10:10:00,25.94,25.97,25.93,25.95,618420.0,25.7856,25.8154,25.7757,25.7956,618420.0
2015-07-07 10:15:00,25.94,25.97,25.92,25.96,179640.0,25.7856,25.8154,25.7657,25.8055,179640.0
2015-07-07 10:20:00,25.94,25.96,25.92,25.93,362740.0,25.7856,25.8055,25.7657,25.7757,362740.0
2015-07-07 10:25:00,25.92,25.92,25.87,25.9,426040.0,25.7657,25.7657,25.716,25.7458,426040.0
2015-07-07 10:30:00,25.9,25.92,25.87,25.89,190380.0,25.7458,25.7657,25.716,25.7359,190380.0
2015-07-07 10:35:00,25.88,25.88,25.83,25.85,313680.0,25.726,25.726,25.6763,25.6961,313680.0
2015-07-07 10:40:00,25.83,25.84,25.81,25.84,365000.0,25.6763,25.6862,25.6564,25.6862,365000.0
2015-07-07 10:45:00,25.84,25.88,25.83,25.86,300240.0,25.6862,25.726,25.6763,25.7061,300240.0
2015-07-07 10:50:00,25.86,25.91,25.86,25.91,496160.0,25.7061,25.7558,25.7061,25.7558,496160.0
2015-07-07 10:55:00,25.89,25.9,25.85,25.85,489380.0,25.7359,25.7458,25.6961,25.6961,489380.0
2015-07-07 11:00:00,25.85,25.86,25.82,25.83,229800.0,25.6961,25.7061,25.6663,25.6763,229800.0
2015-07-07 11:05:00,25.83,25.83,25.8,25.8,174120.0,25.6763,25.6763,25.6464,25.6464,174120.0
2015-07-07 11:10:00,25.8,25.82,25.78,25.79,570740.0,25.6464,25.6663,25.6266,25.6365,570740.0
2015-07-07 11:15:00,25.79,25.82,25.79,25.82,471000.0,25.6365,25.6663,25.6365,25.6663,471000.0
2015-07-07 11:20:00,25.82,25.84,25.78,25.81,334700.0,25.6663,25.6862,25.6266,25.6564,334700.0
2015-07-07 11:25:00,25.81,25.82,25.77,25.79,306260.0,25.6564,25.6663,25.6166,25.6365,306260.0
2015-07-07 11:30:00,25.78,25.8,25.76,25.78,337360.0,25.6266,25.6464,25.6067,25.6266,337360.0
2015-07-07 11:35:00,25.78,25.83,25.76,25.82,170620.0,25.6266,25.6763,25.6067,25.6663,170620.0
2015-07-07 11:40:00,25.81,25.88,25.81,25.87,196800.0,25.6564,25.726,25.6564,25.716,196800.0
2015-07-07 11:45:00,25.87,25.88,25.83,25.85,294600.0,25.716,25.726,25.6763,25.6961,294600.0
2015-07-07 11:50:00,25.84,25.84,25.82,25.82,125120.0,25.6862,25.6862,25.6663,25.6663,125120.0
2015-07-07 11:55:00,25.82,25.91,25.82,25.91,300120.0,25.6663,25.7558,25.6663,25.7558,300120.0
2015-07-07 12:00:00,25.9,25.9,25.87,25.89,148980.0,25.7458,25.7458,25.716,25.7359,148980.0
2015-07-07 12:05:00,25.9,25.91,25.87,25.87,168000.0,25.7458,25.7558,25.716,25.716,168000.0
2015-07-07 12:10:00,25.88,25.88,25.86,25.87,358180.0,25.726,25.726,25.7061,25.716,358180.0
2015-07-07 12:15:00,25.87,25.89,25.87,25.88,245960.0,25.716,25.7359,25.716,25.726,245960.0
2015-07-07 12:20:00,25.88,25.9,25.88,25.89,66000.0,25.726,25.7458,25.726,25.7359,66000.0
2015-07-07 12:25:00,25.89,25.91,25.88,25.88,88400.0,25.7359,25.7558,25.726,25.726,88400.0
2015-07-07 12:30:00,25.88,25.91,25.88,25.91,121480.0,25.726,25.7558,25.726,25.7558,121480.0
2015-07-07 12:35:00,25.91,25.92,25.9,25.92,83360.0,25.7558,25.7657,25.7458,25.7657,83360.0
2015-07-07 12:40:00,25.9,25.91,25.88,25.9,118740.0,25.7458,25.7558,25.726,25.7458,118740.0
2015-07-07 12:45:00,25.91,25.94,25.91,25.91,86320.0,25.7558,25.7856,25.7558,25.7558,86320.0
2015-07-07 12:50:00,25.91,25.94,25.91,25.94,195000.0,25.7558,25.7856,25.7558,25.7856,195000.0
2015-07-07 12:55:00,25.94,25.98,25.93,25.96,103480.0,25.7856,25.8254,25.7757,25.8055,103480.0
2015-07-07 13:00:00,25.96,25.98,25.94,25.94,114180.0,25.8055,25.8254,25.7856,25.7856,114180.0
2015-07-07 13:05:00,25.94,25.97,25.92,25.96,188020.0,25.7856,25.8154,25.7657,25.8055,188020.0
2015-07-07 13:10:00,25.97,26.08,25.97,26.07,326940.0,25.8154,25.9248,25.8154,25.9148,326940.0
2015-07-07 13:15:00,26.07,26.08,26.01,26.02,173920.0,25.9148,25.9248,25.8552,25.8651,173920.0
2015-07-07 13:20:00,26.02,26.02,25.99,26.01,108000.0,25.8651,25.8651,25.8353,25.8552,108000.0
2015-07-07 13:25:00,26.01,26.04,26.0,26.04,108000.0,25.8552,25.885,25.8453,25.885,108000.0
2015-07-07 13:30:00,26.06,26.06,26.0,26.02,99960.0,25.9049,25.9049,25.8453,25.8651,99960.0
2015-07-07 13:35:00,26.02,26.03,26.02,26.03,126000.0,25.8651,25.8751,25.8651,25.8751,126000.0
2015-07-07 13:40:00,26.04,26.09,26.04,26.09,271280.0,25.885,25.9347,25.885,25.9347,271280.0
2015-07-07 13:45:00,26.1,26.1,26.06,26.07,243900.0,25.9447,25.9447,25.9049,25.9148,243900.0
2015-07-07 13:50:00,26.06,26.07,26.06,26.06,169520.0,25.9049,25.9148,25.9049,25.9049,169520.0
2015-07-07 13:55:00,26.05,26.07,26.05,26.06,98300.0,25.895,25.9148,25.895,25.9049,98300.0
2015-07-07 14:00:00,26.06,26.07,26.06,26.06,82000.0,25.9049,25.9148,25.9049,25.9049,82000.0
2015-07-07 14:05:00,26.06,26.08,26.05,26.07,143200.0,25.9049,25.9248,25.895,25.9148,143200.0
2015-07-07 14:10:00,26.08,26.09,26.08,26.08,116080.0,25.9248,25.9347,25.9248,25.9248,116080.0
2015-07-07 14:15:00,26.08,26.1,26.05,26.06,158400.0,25.9248,25.9447,25.895,25.9049,158400.0
2015-07-07 14:20:00,26.05,26.06,26.04,26.06,86600.0,25.895,25.9049,25.885,25.9049,86600.0
2015-07-07 14:25:00,26.06,26.06,26.04,26.05,44660.0,25.9049,25.9049,25.885,25.895,44660.0
2015-07-07 14:30:00,26.05,26.08,26.03,26.07,212200.0,25.895,25.9248,25.8751,25.9148,212200.0
2015-07-07 14:35:00,26.07,26.11,26.07,26.11,144180.0,25.9148,25.9546,25.9148,25.9546,144180.0
2015-07-07 14:40:00,26.11,26.23,26.11,26.21,535180.0,25.9546,26.0739,25.9546,26.054,535180.0
2015-07-07 14:45:00,26.21,26.25,26.2,26.22,331260.0,26.054,26.0938,26.0441,26.0639,331260.0
2015-07-07 14:50:00,26.21,26.23,26.18,26.22,178260.0,26.054,26.0739,26.0242,26.0639,178260.0
2015-07-07 14:55:00,26.21,26.28,26.2,26.27,606480.0,26.054,26.1236,26.0441,26.1136,606480.0
2015-07-07 15:00:00,26.28,26.28,26.23,26.23,403160.0,26.1236,26.1236,26.0739,26.0739,403160.0
2015-07-07 15:05:00,26.24,26.25,26.2,26.2,332060.0,26.0838,26.0938,26.0441,26.0441,332060.0
2015-07-07 15:10:00,26.22,26.22,26.19,26.2,209100.0,26.0639,26.0639,26.0341,26.0441,209100.0
2015-07-07 15:15:00,26.21,26.23,26.2,26.23,160060.0,26.054,26.0739,26.0441,26.0739,160060.0
2015-07-07 15:20:00,26.22,26.26,26.21,26.26,253400.0,26.0639,26.1037,26.054,26.1037,253400.0
2015-07-07 15:25:00,26.26,26.28,26.24,26.25,215600.0,26.1037,26.1236,26.0838,26.0938,215600.0
2015-07-07 15:30:00,26.25,26.31,26.25,26.3,564140.0,26.0938,26.1534,26.0938,26.1435,564140.0
2015-07-07 15:35:00,26.29,26.3,26.24,26.25,286300.0,26.1335,26.1435,26.0838,26.0938,286300.0
2015-07-07 15:40:00,26.25,26.25,26.21,26.21,424240.0,26.0938,26.0938,26.054,26.054,424240.0
2015-07-07 15:45:00,26.21,26.22,26.18,26.21,290180.0,26.054,26.0639,26.0242,26.054,290180.0
2015-07-07 15:50:00,26.2,26.27,26.19,26.25,348260.0,26.0441,26.1136,26.0341,26.0938,348260.0
2015-07-07 15:55:00,26.25,26.26,26.23,26.25,1133280.0,26.0938,26.1037,26.0739,26.0938,1133280.0
2015-07-08 09:30:00,26.05,26.14,26.02,26.14,497240.0,25.895,25.9844,25.8651,25.9844,497240.0
2015-07-08 09:35:00,26.1,26.13,26.07,26.09,168520.0,25.9447,25.9745,25.9148,25.9347,168520.0
2015-07-08 09:40:00,26.08,26.12,26.03,26.12,232460.0,25.9248,25.9645,25.8751,25.9645,232460.0
2015-07-08 09:45:00,26.12,26.12,26.04,26.07,513080.0,25.9645,25.9645,25.885,25.9148,513080.0
2015-07-08 09:50:00,26.06,26.06,26.0,26.04,431580.0,25.9049,25.9049,25.8453,25.885,431580.0
2015-07-08 09:55:00,26.04,26.06,26.0,26.0,390300.0,25.885,25.9049,25.8453,25.8453,390300.0
2015-07-08 10:00:00,26.0,26.01,25.91,25.91,415060.0,25.8453,25.8552,25.7558,25.7558,415060.0
2015-07-08 10:05:00,25.92,26.01,25.92,26.01,350160.0,25.7657,25.8552,25.7657,25.8552,350160.0
2015-07-08 10:10:00,26.0,26.0,25.92,25.93,417280.0,25.8453,25.8453,25.7657,25.7757,417280.0
2015-07-08 10:15:00,25.94,25.97,25.92,25.97,337200.0,25.7856,25.8154,25.7657,25.8154,337200.0
2015-07-08 10:20:00,25.97,26.06,25.96,26.04,231220.0,25.8154,25.9049,25.8055,25.885,231220.0
2015-07-08 10:25:00,26.05,26.05,26.01,26.03,143000.0,25.895,25.895,25.8552,25.8751,143000.0
2015-07-08 10:30:00,26.03,26.03,25.97,25.97,140520.0,25.8751,25.8751,25.8154,25.8154,140520.0
2015-07-08 10:35:00,25.97,26.02,25.94,26.02,249820.0,25.8154,25.8651,25.7856,25.8651,249820.0
2015-07-08 10:40:00,26.01,26.03,26.0,26.0,150920.0,25.8552,25.8751,25.8453,25.8453,150920.0
2015-07-08 10:45:00,26.01,26.03,26.0,26.01,106940.0,25.8552,25.8751,25.8453,25.8552,106940.0
2015-07-08 10:50:00,26.02,26.05,26.0,26.0,219440.0,25.8651,25.895,25.8453,25.8453,219440.0
2015-07-08 10:55:00,26.0,26.05,26.0,26.02,368720.0,25.8453,25.895,25.8453,25.8651,368720.0
2015-07-08 11:00:00,26.01,26.03,26.0,26.0,108100.0,25.8552,25.8751,25.8453,25.8453,108100.0
2015-07-08 11:05:00,26.0,26.0,25.96,25.97,74000.0,25.8453,25.8453,25.8055,25.8154,74000.0
2015-07-08 11:10:00,25.96,25.98,25.94,25.96,86000.0,25.8055,25.8254,25.7856,25.8055,86000.0
2015-07-08 11:15:00,25.96,25.98,25.95,25.97,220600.0,25.8055,25.8254,25.7956,25.8154,220600.0
2015-07-08 11:20:00,25.97,25.98,25.94,25.94,75000.0,25.8154,25.8254,25.7856,25.7856,75000.0
2015-07-08 11:25:00,25.94,25.97,25.94,25.94,138600.0,25.7856,25.8154,25.7856,25.7856,138600.0
2015-07-08 11:30:00,25.95,26.0,25.95,25.99,42000.0,25.7956,25.8453,25.7956,25.8353,42000.0
2015-07-08 11:35:00,25.99,25.99,25.94,25.96,111600.0,25.8353,25.8353,25.7856,25.8055,111600.0
2015-07-08 11:40:00,25.96,25.96,25.92,25.95,122200.0,25.8055,25.8055,25.7657,25.7956,122200.0
2015-07-08 11:45:00,25.95,25.98,25.93,25.94,104100.0,25.7956,25.8254,25.7757,25.7856,104100.0
2015-07-08 11:50:00,25.94,25.95,25.91,25.92,187160.0,25.7856,25.7956,25.7558,25.7657,187160.0
2015-07-08 11:55:00,25.92,25.93,25.88,25.93,200160.0,25.7657,25.7757,25.726,25.7757,200160.0
2015-07-08 12:00:00,25.92,25.96,25.92,25.95,80860.0,25.7657,25.8055,25.7657,25.7956,80860.0
2015-07-08 12:05:00,25.95,25.96,25.94,25.94,54000.0,25.7956,25.8055,25.7856,25.7856,54000.0
2015-07-08 12:10:00,25.94,25.95,25.92,25.92,169460.0,25.7856,25.7956,25.7657,25.7657,169460.0
2015-07-08 12:15:00,25.93,25.93,25.91,25.92,77000.0,25.7757,25.7757,25.7558,25.7657,77000.0
2015-07-08 12:20:00,25.93,25.94,25.92,25.92,58180.0,25.7757,25.7856,25.7657,25.7657,58180.0
2015-07-08 12:25:00,25.92,25.93,25.9,25.92,78960.0,25.7657,25.7757,25.7458,25.7657,78960.0
2015-07-08 12:30:00,25.92,25.92,25.89,25.89,61420.0,25.7657,25.7657,25.7359,25.7359,61420.0
2015-07-08 12:35:00,25.89,25.92,25.89,25.9,82240.0,25.7359,25.7657,25.7359,25.7458,82240.0
2015-07-08 12:40:00,25.9,25.91,25.88,25.88,58000.0,25.7458,25.7558,25.726,25.726,58000.0
2015-07-08 12:45:00,25.88,25.91,25.86,25.9,174700.0,25.726,25.7558,25.7061,25.7458,174700.0
2015-07-08 12:50:00,25.9,25.91,25.89,25.89,289800.0,25.7458,25.7558,25.7359,25.7359,289800.0
2015-07-08 12:55:00,25.89,25.97,25.89,25.96,168920.0,25.7359,25.8154,25.7359,25.8055,168920.0
2015-07-08 13:00:00,25.96,25.97,25.93,25.93,117000.0,25.8055,25.8154,25.7757,25.7757,117000.0
2015-07-08 13:05:00,25.93,25.96,25.93,25.95,26800.0,25.7757,25.8055,25.7757,25.7956,26800.0
2015-07-08 13:10:00,25.95,25.99,25.95,25.95,157020.0,25.7956,25.8353,25.7956,25.7956,157020.0
2015-07-08 13:15:00,25.96,25.98,25.96,25.98,50820.0,25.8055,25.8254,25.8055,25.8254,50820.0
2015-07-08 13:20:00,25.96,25.96,25.92,25.92,64040.0,25.8055,25.8055,25.7657,25.7657,64040.0
2015-07-08 13:25:00,25.93,25.98,25.93,25.98,61680.0,25.7757,25.8254,25.7757,25.8254,61680.0
2015-07-08 13:30:00,25.98,25.98,25.94,25.95,95520.0,25.8254,25.8254,25.7856,25.7956,95520.0
2015-07-08 13:35:00,25.95,25.99,25.95,25.98,58000.0,25.7956,25.8353,25.7956,25.8254,58000.0
2015-07-08 13:40:00,25.98,26.0,25.98,25.99,189880.0,25.8254,25.8453,25.8254,25.8353,189880.0
2015-07-08 13:45:00,26.0,26.02,25.99,26.02,191360.0,25.8453,25.8651,25.8353,25.8651,191360.0
2015-07-08 13:50:00,26.01,26.01,25.98,26.01,255720.0,25.8552,25.8552,25.8254,25.8552,255720.0
2015-07-08 13:55:00,26.01,26.03,26.0,26.01,87440.0,25.8552,25.8751,25.8453,25.8552,87440.0
2015-07-08 14:00:00,26.0,26.01,25.94,25.97,273220.0,25.8453,25.8552,25.7856,25.8154,273220.0
2015-07-08 14:05:00,25.97,26.0,25.93,25.94,218940.0,25.8154,25.8453,25.7757,25.7856,218940.0
2015-07-08 14:10:00,25.93,25.97,25.93,25.97,40960.0,25.7757,25.8154,25.7757,25.8154,40960.0
2015-07-08 14:15:00,25.97,25.99,25.93,25.93,126860.0,25.8154,25.8353,25.7757,25.7757,126860.0
2015-07-08 14:20:00,25.94,25.94,25.91,25.91,247000.0,25.7856,25.7856,25.7558,25.7558,247000.0
2015-07-08 14:25:00,25.91,25.92,25.89,25.92,141840.0,25.7558,25.7657,25.7359,25.7657,141840.0
2015-07-08 14:30:00,25.92,25.93,25.89,25.89,133000.0,25.7657,25.7757,25.7359,25.7359,133000.0
2015-07-08 14:35:00,25.88,25.9,25.88,25.89,102960.0,25.726,25.7458,25.726,25.7359,102960.0
2015-07-08 14:40:00,25.88,25.91,25.86,25.87,242000.0,25.726,25.7558,25.7061,25.716,242000.0
2015-07-08 14:45:00,25.87,25.87,25.81,25.82,314060.0,25.716,25.716,25.6564,25.6663,314060.0
2015-07-08 14:50:00,25.82,25.85,25.81,25.84,232000.0,25.6663,25.6961,25.6564,25.6862,232000.0
2015-07-08 14:55:00,25.86,25.89,25.85,25.85,232540.0,25.7061,25.7359,25.6961,25.6961,232540.0
2015-07-08 15:00:00,25.85,25.89,25.85,25.85,166420.0,25.6961,25.7359,25.6961,25.6961,166420.0
2015-07-08 15:05:00,25.85,25.9,25.85,25.89,126000.0,25.6961,25.7458,25.6961,25.7359,126000.0
2015-07-08 15:10:00,25.88,25.93,25.88,25.93,155600.0,25.726,25.7757,25.726,25.7757,155600.0
2015-07-08 15:15:00,25.92,25.93,25.89,25.9,333860.0,25.7657,25.7757,25.7359,25.7458,333860.0
2015-07-08 15:20:00,25.9,25.9,25.86,25.86,267460.0,25.7458,25.7458,25.7061,25.7061,267460.0
2015-07-08 15:25:00,25.86,25.88,25.82,25.83,247200.0,25.7061,25.726,25.6663,25.6763,247200.0
2015-07-08 15:30:00,25.83,25.87,25.83,25.85,332980.0,25.6763,25.716,25.6763,25.6961,332980.0
2015-07-08 15:35:00,25.84,25.88,25.82,25.87,334740.0,25.6862,25.726,25.6663,25.716,334740.0
2015-07-08 15:40:00,25.86,25.92,25.86,25.88,457680.0,25.7061,25.7657,25.7061,25.726,457680.0
2015-07-08 15:45:00,25.87,25.87,25.82,25.86,420180.0,25.716,25.716,25.6663,25.7061,420180.0
2015-07-08 15:50:00,25.85,25.88,25.83,25.88,663000.0,25.6961,25.726,25.6763,25.726,663000.0
2015-07-08 15:55:00,25.87,25.87,25.84,25.86,888420.0,25.716,25.716,25.6862,25.7061,888420.0
2015-07-09 09:30:00,26.16,26.17,26.09,26.12,1088860.0,26.0043,26.0142,25.9347,25.9645,1088860.0
2015-07-09 09:35:00,26.13,26.15,26.06,26.11,1001980.0,25.9745,25.9944,25.9049,25.9546,1001980.0
2015-07-09 09:40:00,26.1,26.12,26.06,26.1,389560.0,25.9447,25.9645,25.9049,25.9447,389560.0
2015-07-09 09:45:00,26.1,26.12,26.06,26.12,1456900.0,25.9447,25.9645,25.9049,25.9645,1456900.0
2015-07-09 09:50:00,26.12,26.16,26.12,26.15,822380.0,25.9645,26.0043,25.9645,25.9944,822380.0
2015-07-09 09:55:00,26.14,26.15,26.11,26.11,218040.0,25.9844,25.9944,25.9546,25.9546,218040.0
2015-07-09 10:00:00,26.12,26.17,26.11,26.17,229340.0,25.9645,26.0142,25.9546,26.0142,229340.0
2015-07-09 10:05:00,26.15,26.16,26.08,26.11,486640.0,25.9944,26.0043,25.9248,25.9546,486640.0
2015-07-09 10:10:00,26.11,26.14,26.09,26.13,614120.0,25.9546,25.9844,25.9347,25.9745,614120.0
2015-07-09 10:15:00,26.13,26.14,26.08,26.1,428100.0,25.9745,25.9844,25.9248,25.9447,428100.0
2015-07-09 10:20:00,26.09,26.13,26.09,26.11,697960.0,25.9347,25.9745,25.9347,25.9546,697960.0
2015-07-09 10:25:00,26.11,26.13,26.07,26.07,803780.0,25.9546,25.9745,25.9148,25.9148,803780.0
2015-07-09 10:30:00,26.08,26.11,26.06,26.1,280500.0,25.9248,25.9546,25.9049,25.9447,280500.0
2015-07-09 10:35:00,26.1,26.11,26.08,26.09,532680.0,25.9447,25.9546,25.9248,25.9347,532680.0
2015-07-09 10:40:00,26.09,26.09,26.05,26.06,396060.0,25.9347,25.9347,25.895,25.9049,396060.0
2015-07-09 10:45:00,26.06,26.08,26.06,26.06,543940.0,25.9049,25.9248,25.9049,25.9049,543940.0
2015-07-09 10:50:00,26.07,26.09,26.05,26.07,234600.0,25.9148,25.9347,25.895,25.9148,234600.0
2015-07-09 10:55:00,26.06,26.12,26.06,26.12,533920.0,25.9049,25.9645,25.9049,25.9645,533920.0
2015-07-09 11:00:00,26.11,26.15,26.1,26.14,474960.0,25.9546,25.9944,25.9447,25.9844,474960.0
2015-07-09 11:05:00,26.14,26.16,26.12,26.16,445320.0,25.9844,26.0043,25.9645,26.0043,445320.0
2015-07-09 11:10:00,26.16,26.18,26.14,26.15,835460.0,26.0043,26.0242,25.9844,25.9944,835460.0
2015-07-09 11:15:00,26.16,26.17,26.14,26.15,331200.0,26.0043,26.0142,25.9844,25.9944,331200.0
2015-07-09 11:20:00,26.15,26.16,26.13,26.16,237120.0,25.9944,26.0043,25.9745,26.0043,237120.0
2015-07-09 11:25:00,26.14,26.16,26.12,26.14,341900.0,25.9844,26.0043,25.9645,25.9844,341900.0
2015-07-09 11:30:00,26.14,26.15,26.13,26.14,90200.0,25.9844,25.9944,25.9745,25.9844,90200.0
2015-07-09 11:35:00,26.13,26.15,26.12,26.14,353340.0,25.9745,25.9944,25.9645,25.9844,353340.0
2015-07-09 11:40:00,26.14,26.16,26.13,26.15,727520.0,25.9844,26.0043,25.9745,25.9944,727520.0
2015-07-09 11:45:00,26.15,26.16,26.13,26.15,599240.0,25.9944,26.0043,25.9745,25.9944,599240.0
2015-07-09 11:50:00,26.14,26.17,26.14,26.17,114900.0,25.9844,26.0142,25.9844,26.0142,114900.0
2015-07-09 11:55:00,26.17,26.17,26.12,26.13,84900.0,26.0142,26.0142,25.9645,25.9745,84900.0
2015-07-09 12:00:00,26.12,26.15,26.12,26.15,383040.0,25.9645,25.9944,25.9645,25.9944,383040.0
2015-07-09 12:05:00,26.15,26.15,26.13,26.13,344460.0,25.9944,25.9944,25.9745,25.9745,344460.0
2015-07-09 12:10:00,26.13,26.14,26.12,26.14,376600.0,25.9745,25.9844,25.9645,25.9844,376600.0
2015-07-09 12:15:00,26.14,26.16,26.13,26.16,321820.0,25.9844,26.0043,25.9745,26.0043,321820.0
2015-07-09 12:20:00,26.15,26.16,26.14,26.15,150000.0,25.9944,26.0043,25.9844,25.9944,150000.0
2015-07-09 12:25:00,26.14,26.16,26.14,26.16,82000.0,25.9844,26.0043,25.9844,26.0043,82000.0
2015-07-09 12:30:00,26.16,26.18,26.16,26.18,188960.0,26.0043,26.0242,26.0043,26.0242,188960.0
2015-07-09 12:35:00,26.17,26.17,26.15,26.15,265400.0,26.0142,26.0142,25.9944,25.9944,265400.0
2015-07-09 12:40:00,26.14,26.16,26.14,26.15,132780.0,25.9844,26.0043,25.9844,25.9944,132780.0
2015-07-09 12:45:00,26.15,26.18,26.15,26.16,472320.0,25.9944,26.0242,25.9944,26.0043,472320.0
2015-07-09 12:50:00,26.16,26.18,26.16,26.18,98540.0,26.0043,26.0242,26.0043,26.0242,98540.0
2015-07-09 12:55:00,26.18,26.19,26.17,26.17,194400.0,26.0242,26.0341,26.0142,26.0142,194400.0
2015-07-09 13:00:00,26.15,26.17,26.14,26.17,192000.0,25.9944,26.0142,25.9844,26.0142,192000.0
2015-07-09 13:05:00,26.16,26.17,26.13,26.14,252500.0,26.0043,26.0142,25.9745,25.9844,252500.0
2015-07-09 13:10:00,26.14,26.15,26.13,26.15,213800.0,25.9844,25.9944,25.9745,25.9944,213800.0
2015-07-09 13:15:00,26.15,26.16,26.14,26.15,336540.0,25.9944,26.0043,25.9844,25.9944,336540.0
2015-07-09 13:20:00,26.14,26.15,26.11,26.14,194520.0,25.9844,25.9944,25.9546,25.9844,194520.0
2015-07-09 13:25:00,26.14,26.16,26.12,26.14,142180.0,25.9844,26.0043,25.9645,25.9844,142180.0
2015-07-09 13:30:00,26.12,26.16,26.12,26.16,361660.0,25.9645,26.0043,25.9645,26.0043,361660.0
2015-07-09 13:35:00,26.16,26.17,26.13,26.15,142000.0,26.0043,26.0142,25.9745,25.9944,142000.0
2015-07-09 13:40:00,26.15,26.16,26.14,26.14,87600.0,25.9944,26.0043,25.9844,25.9844,87600.0
2015-07-09 13:45:00,26.15,26.16,26.15,26.15,67860.0,25.9944,26.0043,25.9944,25.9944,67860.0
2015-07-09 13:50:00,26.16,26.17,26.13,26.13,178900.0,26.0043,26.0142,25.9745,25.9745,178900.0
2015-07-09 13:55:00,26.13,26.17,26.13,26.17,138000.0,25.9745,26.0142,25.9745,26.0142,138000.0
2015-07-09 14:00:00,26.16,26.17,26.14,26.15,139800.0,26.0043,26.0142,25.9844,25.9944,139800.0
2015-07-09 14:05:00,26.15,26.16,26.12,26.12,136000.0,25.9944,26.0043,25.9645,25.9645,136000.0
2015-07-09 14:10:00,26.13,26.13,26.1,26.1,114960.0,25.9745,25.9745,25.9447,25.9447,114960.0
2015-07-09 14:15:00,26.11,26.13,26.1,26.11,409780.0,25.9546,25.9745,25.9447,25.9546,409780.0
2015-07-09 14:20:00,26.11,26.13,26.1,26.1,671780.0,25.9546,25.9745,25.9447,25.9447,671780.0
2015-07-09 14:25:00,26.11,26.12,26.09,26.11,396380.0,25.9546,25.9645,25.9347,25.9546,396380.0
2015-07-09 14:30:00,26.11,26.12,26.09,26.11,736320.0,25.9546,25.9645,25.9347,25.9546,736320.0
2015-07-09 14:35:00,26.1,26.13,26.1,26.12,561380.0,25.9447,25.9745,25.9447,25.9645,561380.0
2015-07-09 14:40:00,26.12,26.13,26.1,26.12,115940.0,25.9645,25.9745,25.9447,25.9645,115940.0
2015-07-09 14:45:00,26.11,26.12,26.09,26.1,114880.0,25.9546,25.9645,25.9347,25.9447,114880.0
2015-07-09 14:50:00,26.09,26.16,26.09,26.16,189440.0,25.9347,26.0043,25.9347,26.0043,189440.0
2015-07-09 14:55:00,26.16,26.18,26.15,26.17,124000.0,26.0043,26.0242,25.9944,26.0142,124000.0
2015-07-09 15:00:00,26.16,26.17,26.13,26.17,110540.0,26.0043,26.0142,25.9745,26.0142,110540.0
2015-07-09 15:05:00,26.16,26.16,26.14,26.16,118880.0,26.0043,26.0043,25.9844,26.0043,118880.0
2015-07-09 15:10:00,26.16,26.17,26.14,26.17,121800.0,26.0043,26.0142,25.9844,26.0142,121800.0
2015-07-09 15:15:00,26.15,26.17,26.15,26.15,166080.0,25.9944,26.0142,25.9944,25.9944,166080.0
2015-07-09 15:20:00,26.15,26.15,26.13,26.14,246480.0,25.9944,25.9944,25.9745,25.9844,246480.0
2015-07-09 15:25:00,26.14,26.14,26.11,26.11,219700.0,25.9844,25.9844,25.9546,25.9546,219700.0
2015-07-09 15:30:00,26.11,26.12,26.07,26.08,286780.0,25.9546,25.9645,25.9148,25.9248,286780.0
2015-07-09 15:35:00,26.07,26.11,26.07,26.1,329660.0,25.9148,25.9546,25.9148,25.9447,329660.0
2015-07-09 15:40:00,26.09,26.14,26.09,26.1,220220.0,25.9347,25.9844,25.9347,25.9447,220220.0
2015-07-09 15:45:00,26.11,26.13,26.1,26.13,365080.0,25.9546,25.9745,25.9447,25.9745,365080.0
2015-07-09 15:50:00,26.12,26.12,26.08,26.08,522840.0,25.9645,25.9645,25.9248,25.9248,522840.0
2015-07-09 15:55:00,26.08,26.09,26.02,26.03,1320160.0,25.9248,25.9347,25.8651,25.8751,1320160.0
2015-07-10 09:30:00,26.31,26.45,26.28,26.45,2043700.0,26.1534,26.2926,26.1236,26.2926,2043700.0
2015-07-10 09:35:00,26.45,26.54,26.44,26.47,1212680.0,26.2926,26.382,26.2826,26.3125,1212680.0
2015-07-10 09:40:00,26.47,26.47,26.39,26.4,388260.0,26.3125,26.3125,26.2329,26.2429,388260.0
2015-07-10 09:45:00,26.41,26.45,26.39,26.4,361220.0,26.2528,26.2926,26.2329,26.2429,361220.0
2015-07-10 09:50:00,26.41,26.45,26.39,26.43,494540.0,26.2528,26.2926,26.2329,26.2727,494540.0
2015-07-10 09:55:00,26.43,26.43,26.38,26.39,347260.0,26.2727,26.2727,26.223,26.2329,347260.0
2015-07-10 10:00:00,26.39,26.41,26.35,26.36,348880.0,26.2329,26.2528,26.1932,26.2031,348880.0
2015-07-10 10:05:00,26.38,26.4,26.37,26.39,143020.0,26.223,26.2429,26.2131,26.2329,143020.0
2015-07-10 10:10:00,26.37,26.39,26.36,26.38,158900.0,26.2131,26.2329,26.2031,26.223,158900.0
2015-07-10 10:15:00,26.38,26.4,26.37,26.38,176400.0,26.223,26.2429,26.2131,26.223,176400.0
2015-07-10 10:20:00,26.39,26.39,26.36,26.38,243240.0,26.2329,26.2329,26.2031,26.223,243240.0
2015-07-10 10:25:00,26.38,26.43,26.37,26.43,215600.0,26.223,26.2727,26.2131,26.2727,215600.0
2015-07-10 10:30:00,26.43,26.45,26.41,26.43,344480.0,26.2727,26.2926,26.2528,26.2727,344480.0
2015-07-10 10:35:00,26.43,26.44,26.4,26.4,392920.0,26.2727,26.2826,26.2429,26.2429,392920.0
2015-07-10 10:40:00,26.4,26.4,26.37,26.38,464100.0,26.2429,26.2429,26.2131,26.223,464100.0
2015-07-10 10:45:00,26.39,26.4,26.36,26.4,364240.0,26.2329,26.2429,26.2031,26.2429,364240.0
2015-07-10 10:50:00,26.4,26.44,26.4,26.41,297060.0,26.2429,26.2826,26.2429,26.2528,297060.0
2015-07-10 10:55:00,26.42,26.45,26.41,26.45,226840.0,26.2628,26.2926,26.2528,26.2926,226840.0
2015-07-10 11:00:00,26.45,26.49,26.44,26.49,616280.0,26.2926,26.3323,26.2826,26.3323,616280.0
2015-07-10 11:05:00,26.49,26.52,26.49,26.51,401520.0,26.3323,26.3622,26.3323,26.3522,401520.0
2015-07-10 11:10:00,26.51,26.51,26.47,26.5,190820.0,26.3522,26.3522,26.3125,26.3423,190820.0
2015-07-10 11:15:00,26.49,26.51,26.48,26.51,277860.0,26.3323,26.3522,26.3224,26.3522,277860.0
2015-07-10 11:20:00,26.5,26.52,26.5,26.51,163320.0,26.3423,26.3622,26.3423,26.3522,163320.0
2015-07-10 11:25:00,26.51,26.52,26.5,26.51,155500.0,26.3522,26.3622,26.3423,26.3522,155500.0
2015-07-10 11:30:00,26.5,26.51,26.48,26.49,158620.0,26.3423,26.3522,26.3224,26.3323,158620.0
2015-07-10 11:35:00,26.49,26.53,26.49,26.51,296320.0,26.3323,26.3721,26.3323,26.3522,296320.0
2015-07-10 11:40:00,26.51,26.55,26.51,26.55,289800.0,26.3522,26.392,26.3522,26.392,289800.0
2015-07-10 11:45:00,26.55,26.59,26.55,26.56,695780.0,26.392,26.4317,26.392,26.4019,695780.0
2015-07-10 11:50:00,26.56,26.57,26.54,26.55,342860.0,26.4019,26.4119,26.382,26.392,342860.0
2015-07-10 11:55:00,26.55,26.56,26.54,26.54,279640.0,26.392,26.4019,26.382,26.382,279640.0
2015-07-10 12:00:00,26.55,26.56,26.53,26.53,251060.0,26.392,26.4019,26.3721,26.3721,251060.0
2015-07-10 12:05:00,26.53,26.55,26.53,26.55,145440.0,26.3721,26.392,26.3721,26.392,145440.0
2015-07-10 12:10:00,26.55,26.55,26.53,26.54,120060.0,26.392,26.392,26.3721,26.382,120060.0
2015-07-10 12:15:00,26.54,26.55,26.54,26.54,189820.0,26.382,26.392,26.382,26.382,189820.0
2015-07-10 12:20:00,26.54,26.57,26.54,26.57,258740.0,26.382,26.4119,26.382,26.4119,258740.0
2015-07-10 12:25:00,26.56,26.59,26.56,26.59,263740.0,26.4019,26.4317,26.4019,26.4317,263740.0
2015-07-10 12:30:00,26.59,26.59,26.53,26.54,219160.0,26.4317,26.4317,26.3721,26.382,219160.0
2015-07-10 12:35:00,26.53,26.54,26.51,26.54,106000.0,26.3721,26.382,26.3522,26.382,106000.0
2015-07-10 12:40:00,26.53,26.54,26.51,26.51,225700.0,26.3721,26.382,26.3522,26.3522,225700.0
2015-07-10 12:45:00,26.52,26.54,26.51,26.53,202000.0,26.3622,26.382,26.3522,26.3721,202000.0
2015-07-10 12:50:00,26.54,26.56,26.53,26.56,270000.0,26.382,26.4019,26.3721,26.4019,270000.0
2015-07-10 12:55:00,26.55,26.56,26.54,26.54,200820.0,26.392,26.4019,26.382,26.382,200820.0
2015-07-10 13:00:00,26.54,26.55,26.52,26.52,107660.0,26.382,26.392,26.3622,26.3622,107660.0
2015-07-10 13:05:00,26.52,26.52,26.48,26.49,268340.0,26.3622,26.3622,26.3224,26.3323,268340.0
2015-07-10 13:10:00,26.48,26.49,26.48,26.48,249540.0,26.3224,26.3323,26.3224,26.3224,249540.0
2015-07-10 13:15:00,26.49,26.49,26.44,26.45,267160.0,26.3323,26.3323,26.2826,26.2926,267160.0
2015-07-10 13:20:00,26.45,26.46,26.44,26.45,321480.0,26.2926,26.3025,26.2826,26.2926,321480.0
2015-07-10 13:25:00,26.45,26.49,26.44,26.48,389120.0,26.2926,26.3323,26.2826,26.3224,389120.0
2015-07-10 13:30:00,26.48,26.48,26.46,26.47,91900.0,26.3224,26.3224,26.3025,26.3125,91900.0
2015-07-10 13:35:00,26.47,26.48,26.47,26.48,99880.0,26.3125,26.3224,26.3125,26.3224,99880.0
2015-07-10 13:40:00,26.48,26.5,26.47,26.49,242960.0,26.3224,26.3423,26.3125,26.3323,242960.0
2015-07-10 13:45:00,26.49,26.5,26.46,26.47,150220.0,26.3323,26.3423,26.3025,26.3125,150220.0
2015-07-10 13:50:00,26.46,26.48,26.46,26.47,94000.0,26.3025,26.3224,26.3025,26.3125,94000.0
2015-07-10 13:55:00,26.48,26.51,26.48,26.51,153000.0,26.3224,26.3522,26.3224,26.3522,153000.0
2015-07-10 14:00:00,26.51,26.56,26.5,26.56,340080.0,26.3522,26.4019,26.3423,26.4019,340080.0
2015-07-10 14:05:00,26.55,26.56,26.54,26.55,262840.0,26.392,26.4019,26.382,26.392,262840.0
2015-07-10 14:10:00,26.55,26.58,26.55,26.57,239040.0,26.392,26.4218,26.392,26.4119,239040.0
2015-07-10 14:15:00,26.58,26.6,26.57,26.59,161080.0,26.4218,26.4417,26.4119,26.4317,161080.0
2015-07-10 14:20:00,26.59,26.6,26.59,26.6,221680.0,26.4317,26.4417,26.4317,26.4417,221680.0
2015-07-10 14:25:00,26.59,26.61,26.58,26.61,298940.0,26.4317,26.4516,26.4218,26.4516,298940.0
2015-07-10 14:30:00,26.61,26.63,26.61,26.62,269880.0,26.4516,26.4715,26.4516,26.4616,269880.0
2015-07-10 14:35:00,26.61,26.61,26.58,26.58,306480.0,26.4516,26.4516,26.4218,26.4218,306480.0
2015-07-10 14:40:00,26.58,26.62,26.58,26.62,200420.0,26.4218,26.4616,26.4218,26.4616,200420.0
2015-07-10 14:45:00,26.62,26.62,26.6,26.61,152460.0,26.4616,26.4616,26.4417,26.4516,152460.0
2015-07-10 14:50:00,26.61,26.62,26.6,26.61,199320.0,26.4516,26.4616,26.4417,26.4516,199320.0
2015-07-10 14:55:00,26.6,26.61,26.6,26.61,312000.0,26.4417,26.4516,26.4417,26.4516,312000.0
2015-07-10 15:00:00,26.61,26.61,26.59,26.59,217100.0,26.4516,26.4516,26.4317,26.4317,217100.0
2015-07-10 15:05:00,26.59,26.6,26.58,26.59,280660.0,26.4317,26.4417,26.4218,26.4317,280660.0
2015-07-10 15:10:00,26.59,26.61,26.59,26.61,254960.0,26.4317,26.4516,26.4317,26.4516,254960.0
2015-07-10 15:15:00,26.61,26.62,26.61,26.61,326080.0,26.4516,26.4616,26.4516,26.4516,326080.0
2015-07-10 15:20:00,26.61,26.62,26.6,26.6,277180.0,26.4516,26.4616,26.4417,26.4417,277180.0
2015-07-10 15:25:00,26.6,26.61,26.56,26.56,297420.0,26.4417,26.4516,26.4019,26.4019,297420.0
2015-07-10 15:30:00,26.56,26.58,26.55,26.56,331800.0,26.4019,26.4218,26.392,26.4019,331800.0
2015-07-10 15:35:00,26.55,26.57,26.54,26.55,318200.0,26.392,26.4119,26.382,26.392,318200.0
2015-07-10 15:40:00,26.55,26.56,26.54,26.55,397180.0,26.392,26.4019,26.382,26.392,397180.0
2015-07-10 15:45:00,26.56,26.57,26.55,26.57,604400.0,26.4019,26.4119,26.392,26.4119,604400.0
2015-07-10 15:50:00,26.57,26.59,26.56,26.59,741380.0,26.4119,26.4317,26.4019,26.4317,741380.0
2015-07-10 15:55:00,26.59,26.59,26.5,26.51,2149700.0,26.4317,26.4317,26.3423,26.3522,2149700.0
2015-07-13 09:30:00,26.64,26.76,26.62,26.74,906720.0,26.4814,26.6007,26.4616,26.5809,906720.0
2015-07-13 09:35:00,26.76,26.82,26.73,26.82,497440.0,26.6007,26.6604,26.5709,26.6604,497440.0
2015-07-13 09:40:00,26.82,26.97,26.82,26.94,743480.0,26.6604,26.8095,26.6604,26.7797,743480.0
2015-07-13 09:45:00,26.95,27.05,26.94,27.02,1304180.0,26.7896,26.889,26.7797,26.8592,1304180.0
2015-07-13 09:50:00,27.02,27.05,26.97,26.97,669460.0,26.8592,26.889,26.8095,26.8095,669460.0
2015-07-13 09:55:00,26.97,27.0,26.9,26.9,657500.0,26.8095,26.8393,26.7399,26.7399,657500.0
2015-07-13 10:00:00,26.91,26.91,26.81,26.83,323000.0,26.7498,26.7498,26.6504,26.6703,323000.0
2015-07-13 10:05:00,26.84,26.95,26.84,26.94,507380.0,26.6803,26.7896,26.6803,26.7797,507380.0
2015-07-13 10:10:00,26.93,26.98,26.91,26.98,374960.0,26.7697,26.8194,26.7498,26.8194,374960.0
2015-07-13 10:15:00,26.99,27.03,26.98,27.02,582700.0,26.8294,26.8691,26.8194,26.8592,582700.0
2015-07-13 10:20:00,27.03,27.03,26.95,26.99,565560.0,26.8691,26.8691,26.7896,26.8294,565560.0
2015-07-13 10:25:00,26.99,27.0,26.98,26.99,596960.0,26.8294,26.8393,26.8194,26.8294,596960.0
2015-07-13 10:30:00,26.99,27.0,26.97,26.98,483800.0,26.8294,26.8393,26.8095,26.8194,483800.0
2015-07-13 10:35:00,26.98,26.98,26.94,26.95,429400.0,26.8194,26.8194,26.7797,26.7896,429400.0
2015-07-13 10:40:00,26.95,26.95,26.9,26.9,294980.0,26.7896,26.7896,26.7399,26.7399,294980.0
2015-07-13 10:45:00,26.91,26.93,26.88,26.93,319160.0,26.7498,26.7697,26.72,26.7697,319160.0
2015-07-13 10:50:00,26.92,26.94,26.92,26.94,139280.0,26.7598,26.7797,26.7598,26.7797,139280.0
2015-07-13 10:55:00,26.94,26.97,26.94,26.96,318480.0,26.7797,26.8095,26.7797,26.7995,318480.0
2015-07-13 11:00:00,26.96,26.98,26.95,26.97,289460.0,26.7995,26.8194,26.7896,26.8095,289460.0
2015-07-13 11:05:00,26.97,26.99,26.96,26.98,237120.0,26.8095,26.8294,26.7995,26.8194,237120.0
2015-07-13 11:10:00,26.98,27.0,26.98,26.98,235120.0,26.8194,26.8393,26.8194,26.8194,235120.0
2015-07-13 11:15:00,26.98,26.98,26.95,26.97,239100.0,26.8194,26.8194,26.7896,26.8095,239100.0
2015-07-13 11:20:00,26.97,26.98,26.96,26.97,258980.0,26.8095,26.8194,26.7995,26.8095,258980.0
2015-07-13 11:25:00,26.97,27.0,26.97,27.0,259980.0,26.8095,26.8393,26.8095,26.8393,259980.0
2015-07-13 11:30:00,27.0,27.03,26.99,27.01,339300.0,26.8393,26.8691,26.8294,26.8492,339300.0
2015-07-13 11:35:00,27.01,27.03,27.0,27.03,246040.0,26.8492,26.8691,26.8393,26.8691,246040.0
2015-07-13 11:40:00,27.04,27.04,27.01,27.02,174120.0,26.8791,26.8791,26.8492,26.8592,174120.0
2015-07-13 11:45:00,27.02,27.04,27.01,27.01,178440.0,26.8592,26.8791,26.8492,26.8492,178440.0
2015-07-13 11:50:00,27.01,27.03,27.01,27.01,100420.0,26.8492,26.8691,26.8492,26.8492,100420.0
2015-07-13 11:55:00,27.01,27.02,26.99,27.01,259080.0,26.8492,26.8592,26.8294,26.8492,259080.0
2015-07-13 12:00:00,27.0,27.01,26.97,26.97,100220.0,26.8393,26.8492,26.8095,26.8095,100220.0
2015-07-13 12:05:00,26.98,27.0,26.97,26.99,340880.0,26.8194,26.8393,26.8095,26.8294,340880.0
2015-07-13 12:10:00,26.99,27.0,26.99,26.99,151080.0,26.8294,26.8393,26.8294,26.8294,151080.0
2015-07-13 12:15:00,27.0,27.02,26.99,26.99,192520.0,26.8393,26.8592,26.8294,26.8294,192520.0
2015-07-13 12:20:00,26.99,27.01,26.99,27.0,209220.0,26.8294,26.8492,26.8294,26.8393,209220.0
2015-07-13 12:25:00,26.99,27.01,26.99,27.01,141520.0,26.8294,26.8492,26.8294,26.8492,141520.0
2015-07-13 12:30:00,27.02,27.02,27.01,27.02,154780.0,26.8592,26.8592,26.8492,26.8592,154780.0
2015-07-13 12:35:00,27.02,27.03,27.0,27.02,289160.0,26.8592,26.8691,26.8393,26.8592,289160.0
2015-07-13 12:40:00,27.02,27.03,27.01,27.01,97680.0,26.8592,26.8691,26.8492,26.8492,97680.0
2015-07-13 12:45:00,27.01,27.02,27.0,27.02,107400.0,26.8492,26.8592,26.8393,26.8592,107400.0
2015-07-13 12:50:00,27.02,27.02,26.98,27.0,143920.0,26.8592,26.8592,26.8194,26.8393,143920.0
2015-07-13 12:55:00,27.0,27.01,26.99,27.01,88620.0,26.8393,26.8492,26.8294,26.8492,88620.0
2015-07-13 13:00:00,27.01,27.03,27.0,27.01,169400.0,26.8492,26.8691,26.8393,26.8492,169400.0
2015-07-13 13:05:00,27.01,27.04,27.0,27.0,283180.0,26.8492,26.8791,26.8393,26.8393,283180.0
2015-07-13 13:10:00,27.0,27.03,27.0,27.02,254640.0,26.8393,26.8691,26.8393,26.8592,254640.0
2015-07-13 13:15:00,27.01,27.03,27.01,27.02,117260.0,26.8492,26.8691,26.8492,26.8592,117260.0
2015-07-13 13:20:00,27.02,27.03,27.01,27.01,51000.0,26.8592,26.8691,26.8492,26.8492,51000.0
2015-07-13 13:25:00,27.01,27.03,27.01,27.03,271900.0,26.8492,26.8691,26.8492,26.8691,271900.0
2015-07-13 13:30:00,27.03,27.06,27.03,27.03,359080.0,26.8691,26.8989,26.8691,26.8691,359080.0
2015-07-13 13:35:00,27.03,27.05,27.02,27.05,203460.0,26.8691,26.889,26.8592,26.889,203460.0
2015-07-13 13:40:00,27.06,27.06,27.04,27.05,165440.0,26.8989,26.8989,26.8791,26.889,165440.0
2015-07-13 13:45:00,27.05,27.06,27.02,27.04,234060.0,26.889,26.8989,26.8592,26.8791,234060.0
2015-07-13 13:50:00,27.05,27.06,27.05,27.05,48000.0,26.889,26.8989,26.889,26.889,48000.0
2015-07-13 13:55:00,27.05,27.07,27.04,27.06,231360.0,26.889,26.9089,26.8791,26.8989,231360.0
2015-07-13 14:00:00,27.06,27.08,27.06,27.06,191320.0,26.8989,26.9188,26.8989,26.8989,191320.0
2015-07-13 14:05:00,27.05,27.08,27.05,27.08,118600.0,26.889,26.9188,26.889,26.9188,118600.0
2015-07-13 14:10:00,27.08,27.09,27.06,27.07,254820.0,26.9188,26.9288,26.8989,26.9089,254820.0
2015-07-13 14:15:00,27.07,27.1,27.07,27.09,281600.0,26.9089,26.9387,26.9089,26.9288,281600.0
2015-07-13 14:20:00,27.09,27.12,27.09,27.11,506080.0,26.9288,26.9586,26.9288,26.9486,506080.0
2015-07-13 14:25:00,27.11,27.11,27.09,27.11,241400.0,26.9486,26.9486,26.9288,26.9486,241400.0
2015-07-13 14:30:00,27.1,27.13,27.09,27.13,187620.0,26.9387,26.9685,26.9288,26.9685,187620.0
2015-07-13 14:35:00,27.13,27.14,27.11,27.12,307040.0,26.9685,26.9785,26.9486,26.9586,307040.0
2015-07-13 14:40:00,27.13,27.16,27.13,27.14,277200.0,26.9685,26.9984,26.9685,26.9785,277200.0
2015-07-13 14:45:00,27.15,27.15,27.1,27.13,469340.0,26.9884,26.9884,26.9387,26.9685,469340.0
2015-07-13 14:50:00,27.13,27.16,27.13,27.15,266480.0,26.9685,26.9984,26.9685,26.9884,266480.0
2015-07-13 14:55:00,27.16,27.19,27.16,27.18,263400.0,26.9984,27.0282,26.9984,27.0182,263400.0
2015-07-13 15:00:00,27.18,27.18,27.15,27.16,193260.0,27.0182,27.0182,26.9884,26.9984,193260.0
2015-07-13 15:05:00,27.16,27.2,27.16,27.19,563940.0,26.9984,27.0381,26.9984,27.0282,563940.0
2015-07-13 15:10:00,27.2,27.21,27.18,27.21,263360.0,27.0381,27.0481,27.0182,27.0481,263360.0
2015-07-13 15:15:00,27.21,27.24,27.21,27.23,394520.0,27.0481,27.0779,27.0481,27.0679,394520.0
2015-07-13 15:20:00,27.23,27.27,27.22,27.27,559440.0,27.0679,27.1077,27.058,27.1077,559440.0
2015-07-13 15:25:00,27.27,27.28,27.24,27.28,356880.0,27.1077,27.1176,27.0779,27.1176,356880.0
2015-07-13 15:30:00,27.28,27.29,27.25,27.26,697580.0,27.1176,27.1276,27.0878,27.0978,697580.0
2015-07-13 15:35:00,27.26,27.28,27.25,27.26,482440.0,27.0978,27.1176,27.0878,27.0978,482440.0
2015-07-13 15:40:00,27.26,27.29,27.26,27.29,296540.0,27.0978,27.1276,27.0978,27.1276,296540.0
2015-07-13 15:45:00,27.29,27.31,27.28,27.3,591400.0,27.1276,27.1475,27.1176,27.1375,591400.0
2015-07-13 15:50:00,27.31,27.35,27.27,27.35,1681700.0,27.1475,27.1872,27.1077,27.1872,1681700.0
2015-07-13 15:55:00,27.35,27.36,27.3,27.33,2137180.0,27.1872,27.1972,27.1375,27.1673,2137180.0
2015-07-14 09:30:00,27.34,27.65,27.34,27.64,1787240.0,27.1773,27.4854,27.1773,27.4755,1787240.0
2015-07-14 09:35:00,27.63,27.73,27.58,27.72,1557240.0,27.4656,27.565,27.4159,27.555,1557240.0
2015-07-14 09:40:00,27.72,27.74,27.61,27.67,1057540.0,27.555,27.5749,27.4457,27.5053,1057540.0
2015-07-14 09:45:00,27.67,27.7,27.66,27.66,683820.0,27.5053,27.5351,27.4954,27.4954,683820.0
2015-07-14 09:50:00,27.66,27.75,27.65,27.74,672840.0,27.4954,27.5848,27.4854,27.5749,672840.0
2015-07-14 09:55:00,27.74,27.92,27.74,27.89,1308840.0,27.5749,27.7538,27.5749,27.724,1308840.0
2015-07-14 10:00:00,27.92,27.96,27.91,27.95,1146740.0,27.7538,27.7936,27.7439,27.7836,1146740.0
2015-07-14 10:05:00,27.94,28.04,27.93,28.03,1458800.0,27.7737,27.8731,27.7638,27.8632,1458800.0
2015-07-14 10:10:00,28.03,28.13,28.03,28.06,1819820.0,27.8632,27.9626,27.8632,27.893,1819820.0
2015-07-14 10:15:00,28.05,28.07,27.95,27.95,1127660.0,27.8831,27.9029,27.7836,27.7836,1127660.0
2015-07-14 10:20:00,27.96,28.0,27.94,27.96,679820.0,27.7936,27.8334,27.7737,27.7936,679820.0
2015-07-14 10:25:00,27.96,27.97,27.93,27.96,523920.0,27.7936,27.8035,27.7638,27.7936,523920.0
2015-07-14 10:30:00,27.96,27.98,27.94,27.96,641740.0,27.7936,27.8135,27.7737,27.7936,641740.0
2015-07-14 10:35:00,27.96,27.99,27.96,27.97,512200.0,27.7936,27.8234,27.7936,27.8035,512200.0
2015-07-14 10:40:00,27.97,27.98,27.92,27.96,794300.0,27.8035,27.8135,27.7538,27.7936,794300.0
2015-07-14 10:45:00,27.96,27.97,27.93,27.96,576780.0,27.7936,27.8035,27.7638,27.7936,576780.0
2015-07-14 10:50:00,27.95,27.98,27.95,27.96,437800.0,27.7836,27.8135,27.7836,27.7936,437800.0
2015-07-14 10:55:00,27.96,28.01,27.95,28.0,1076440.0,27.7936,27.8433,27.7836,27.8334,1076440.0
2015-07-14 11:00:00,28.01,28.04,27.99,28.01,406980.0,27.8433,27.8731,27.8234,27.8433,406980.0
2015-07-14 11:05:00,28.0,28.03,27.98,27.98,276540.0,27.8334,27.8632,27.8135,27.8135,276540.0
2015-07-14 11:10:00,27.98,28.03,27.98,28.0,467160.0,27.8135,27.8632,27.8135,27.8334,467160.0
2015-07-14 11:15:00,28.01,28.02,27.93,27.96,988180.0,27.8433,27.8532,27.7638,27.7936,988180.0
2015-07-14 11:20:00,27.96,28.0,27.94,28.0,596160.0,27.7936,27.8334,27.7737,27.8334,596160.0
2015-07-14 11:25:00,27.99,28.03,27.98,28.01,620640.0,27.8234,27.8632,27.8135,27.8433,620640.0
2015-07-14 11:30:00,28.02,28.03,28.01,28.02,196040.0,27.8532,27.8632,27.8433,27.8532,196040.0
2015-07-14 11:35:00,28.02,28.03,27.99,28.0,158140.0,27.8532,27.8632,27.8234,27.8334,158140.0
2015-07-14 11:40:00,27.99,28.03,27.99,28.0,328440.0,27.8234,27.8632,27.8234,27.8334,328440.0
2015-07-14 11:45:00,28.0,28.01,27.97,28.0,402560.0,27.8334,27.8433,27.8035,27.8334,402560.0
2015-07-14 11:50:00,28.0,28.03,27.98,28.03,315000.0,27.8334,27.8632,27.8135,27.8632,315000.0
2015-07-14 11:55:00,28.02,28.05,28.0,28.01,415540.0,27.8532,27.8831,27.8334,27.8433,415540.0
2015-07-14 12:00:00,28.02,28.04,28.01,28.03,123380.0,27.8532,27.8731,27.8433,27.8632,123380.0
2015-07-14 12:05:00,28.02,28.04,28.01,28.04,129780.0,27.8532,27.8731,27.8433,27.8731,129780.0
2015-07-14 12:10:00,28.04,28.05,28.04,28.05,373880.0,27.8731,27.8831,27.8731,27.8831,373880.0
2015-07-14 12:15:00,28.04,28.04,28.01,28.02,287720.0,27.8731,27.8731,27.8433,27.8532,287720.0
2015-07-14 12:20:00,28.02,28.05,28.02,28.05,290300.0,27.8532,27.8831,27.8532,27.8831,290300.0
2015-07-14 12:25:00,28.05,28.07,28.04,28.06,379540.0,27.8831,27.9029,27.8731,27.893,379540.0
2015-07-14 12:30:00,28.06,28.07,28.05,28.06,430020.0,27.893,27.9029,27.8831,27.893,430020.0
2015-07-14 12:35:00,28.06,28.07,28.05,28.06,262060.0,27.893,27.9029,27.8831,27.893,262060.0
2015-07-14 12:40:00,28.06,28.11,28.06,28.11,407700.0,27.893,27.9427,27.893,27.9427,407700.0
2015-07-14 12:45:00,28.12,28.15,28.12,28.14,677480.0,27.9526,27.9825,27.9526,27.9725,677480.0
2015-07-14 12:50:00,28.14,28.15,28.12,28.14,487480.0,27.9725,27.9825,27.9526,27.9725,487480.0
2015-07-14 12:55:00,28.14,28.16,28.12,28.16,301340.0,27.9725,27.9924,27.9526,27.9924,301340.0
2015-07-14 13:00:00,28.16,28.16,28.13,28.15,596420.0,27.9924,27.9924,27.9626,27.9825,596420.0
2015-07-14 13:05:00,28.15,28.17,28.14,28.16,492560.0,27.9825,28.0023,27.9725,27.9924,492560.0
2015-07-14 13:10:00,28.16,28.19,28.16,28.19,274660.0,27.9924,28.0222,27.9924,28.0222,274660.0
2015-07-14 13:15:00,28.18,28.2,28.18,28.18,625040.0,28.0123,28.0322,28.0123,28.0123,625040.0
2015-07-14 13:20:00,28.17,28.19,28.17,28.17,198140.0,28.0023,28.0222,28.0023,28.0023,198140.0
2015-07-14 13:25:00,28.18,28.24,28.17,28.23,372620.0,28.0123,28.0719,28.0023,28.062,372620.0
2015-07-14 13:30:00,28.23,28.24,28.22,28.24,515660.0,28.062,28.0719,28.052,28.0719,515660.0
2015-07-14 13:35:00,28.24,28.24,28.21,28.22,242480.0,28.0719,28.0719,28.0421,28.052,242480.0
2015-07-14 13:40:00,28.22,28.24,28.21,28.24,489660.0,28.052,28.0719,28.0421,28.0719,489660.0
2015-07-14 13:45:00,28.24,28.25,28.23,28.24,353880.0,28.0719,28.0819,28.062,28.0719,353880.0
2015-07-14 13:50:00,28.24,28.29,28.24,28.26,738120.0,28.0719,28.1216,28.0719,28.0918,738120.0
2015-07-14 13:55:00,28.27,28.29,28.24,28.24,201980.0,28.1017,28.1216,28.0719,28.0719,201980.0
2015-07-14 14:00:00,28.24,28.25,28.16,28.17,804080.0,28.0719,28.0819,27.9924,28.0023,804080.0
2015-07-14 14:05:00,28.17,28.23,28.17,28.22,398340.0,28.0023,28.062,28.0023,28.052,398340.0
2015-07-14 14:10:00,28.2,28.2,28.18,28.19,247240.0,28.0322,28.0322,28.0123,28.0222,247240.0
2015-07-14 14:15:00,28.19,28.19,28.13,28.13,592480.0,28.0222,28.0222,27.9626,27.9626,592480.0
2015-07-14 14:20:00,28.14,28.19,28.13,28.19,480860.0,27.9725,28.0222,27.9626,28.0222,480860.0
2015-07-14 14:25:00,28.19,28.22,28.17,28.18,463300.0,28.0222,28.052,28.0023,28.0123,463300.0
2015-07-14 14:30:00,28.18,28.25,28.16,28.24,755280.0,28.0123,28.0819,27.9924,28.0719,755280.0
2015-07-14 14:35:00,28.24,28.24,28.2,28.24,510200.0,28.0719,28.0719,28.0322,28.0719,510200.0
2015-07-14 14:40:00,28.24,28.24,27.7,28.22,275820.0,28.0719,28.0719,27.5351,28.052,275820.0
2015-07-14 14:45:00,28.21,28.21,28.19,28.2,279280.0,28.0421,28.0421,28.0222,28.0322,279280.0
2015-07-14 14:50:00,28.2,28.22,28.16,28.16,339960.0,28.0322,28.052,27.9924,27.9924,339960.0
2015-07-14 14:55:00,28.17,28.22,28.17,28.21,408920.0,28.0023,28.052,28.0023,28.0421,408920.0
2015-07-14 15:00:00,28.21,28.25,28.2,28.24,284660.0,28.0421,28.0819,28.0322,28.0719,284660.0
2015-07-14 15:05:00,28.24,28.25,28.22,28.24,386100.0,28.0719,28.0819,28.052,28.0719,386100.0
2015-07-14 15:10:00,28.24,28.26,28.23,28.25,446460.0,28.0719,28.0918,28.062,28.0819,446460.0
2015-07-14 15:15:00,28.26,28.27,28.24,28.26,380780.0,28.0918,28.1017,28.0719,28.0918,380780.0
2015-07-14 15:20:00,28.26,28.26,28.21,28.22,466300.0,28.0918,28.0918,28.0421,28.052,466300.0
2015-07-14 15:25:00,28.22,28.25,28.22,28.22,546720.0,28.052,28.0819,28.052,28.052,546720.0
2015-07-14 15:30:00,28.22,28.23,28.19,28.19,591280.0,28.052,28.062,28.0222,28.0222,591280.0
2015-07-14 15:35:00,28.19,28.2,28.18,28.2,606840.0,28.0222,28.0322,28.0123,28.0322,606840.0
2015-07-14 15:40:00,28.21,28.21,28.13,28.15,767400.0,28.0421,28.0421,27.9626,27.9825,767400.0
2015-07-14 15:45:00,28.15,28.15,28.08,28.1,843340.0,27.9825,27.9825,27.9129,27.9328,843340.0
2015-07-14 15:50:00,28.1,28.1,28.03,28.03,1046620.0,27.9328,27.9328,27.8632,27.8632,1046620.0
2015-07-14 15:55:00,28.03,28.08,28.01,28.06,2551800.0,27.8632,27.9129,27.8433,27.893,2551800.0
2015-07-15 09:30:00,28.02,28.1,28.01,28.06,1419260.0,27.8532,27.9328,27.8433,27.893,1419260.0
2015-07-15 09:35:00,28.07,28.1,27.95,27.99,642740.0,27.9029,27.9328,27.7836,27.8234,642740.0
2015-07-15 09:40:00,27.99,28.11,27.98,28.11,907320.0,27.8234,27.9427,27.8135,27.9427,907320.0
2015-07-15 09:45:00,28.11,28.17,28.1,28.16,595360.0,27.9427,28.0023,27.9328,27.9924,595360.0
2015-07-15 09:50:00,28.16,28.23,28.13,28.23,687660.0,27.9924,28.062,27.9626,28.062,687660.0
2015-07-15 09:55:00,28.24,28.32,28.22,28.31,897520.0,28.0719,28.1514,28.052,28.1415,897520.0
2015-07-15 10:00:00,28.32,28.33,28.23,28.24,575900.0,28.1514,28.1614,28.062,28.0719,575900.0
2015-07-15 10:05:00,28.24,28.25,28.17,28.18,429780.0,28.0719,28.0819,28.0023,28.0123,429780.0
2015-07-15 10:10:00,28.19,28.19,28.08,28.11,591000.0,28.0222,28.0222,27.9129,27.9427,591000.0
2015-07-15 10:15:00,28.1,28.14,28.09,28.11,375320.0,27.9328,27.9725,27.9228,27.9427,375320.0
2015-07-15 10:20:00,28.11,28.11,28.02,28.03,502600.0,27.9427,27.9427,27.8532,27.8632,502600.0
2015-07-15 10:25:00,28.03,28.05,28.0,28.0,374600.0,27.8632,27.8831,27.8334,27.8334,374600.0
2015-07-15 10:30:00,28.0,28.05,27.99,28.05,295720.0,27.8334,27.8831,27.8234,27.8831,295720.0
2015-07-15 10:35:00,28.04,28.05,28.01,28.05,193220.0,27.8731,27.8831,27.8433,27.8831,193220.0
2015-07-15 10:40:00,28.04,28.09,28.04,28.06,309860.0,27.8731,27.9228,27.8731,27.893,309860.0
2015-07-15 10:45:00,28.07,28.08,28.03,28.05,320260.0,27.9029,27.9129,27.8632,27.8831,320260.0
2015-07-15 10:50:00,28.06,28.06,28.04,28.04,121540.0,27.893,27.893,27.8731,27.8731,121540.0
2015-07-15 10:55:00,28.04,28.05,27.99,27.99,303540.0,27.8731,27.8831,27.8234,27.8234,303540.0
2015-07-15 11:00:00,27.98,28.05,27.98,28.03,361080.0,27.8135,27.8831,27.8135,27.8632,361080.0
2015-07-15 11:05:00,28.04,28.11,28.03,28.11,474780.0,27.8731,27.9427,27.8632,27.9427,474780.0
2015-07-15 11:10:00,28.11,28.12,28.1,28.1,226380.0,27.9427,27.9526,27.9328,27.9328,226380.0
2015-07-15 11:15:00,28.1,28.12,28.1,28.11,309980.0,27.9328,27.9526,27.9328,27.9427,309980.0
2015-07-15 11:20:00,28.11,28.13,28.1,28.1,352800.0,27.9427,27.9626,27.9328,27.9328,352800.0
2015-07-15 11:25:00,28.09,28.09,28.07,28.08,116180.0,27.9228,27.9228,27.9029,27.9129,116180.0
2015-07-15 11:30:00,28.08,28.12,28.07,28.12,243620.0,27.9129,27.9526,27.9029,27.9526,243620.0
2015-07-15 11:35:00,28.12,28.14,28.11,28.13,133100.0,27.9526,27.9725,27.9427,27.9626,133100.0
2015-07-15 11:40:00,28.14,28.14,28.1,28.11,140120.0,27.9725,27.9725,27.9328,27.9427,140120.0
2015-07-15 11:45:00,28.11,28.11,28.07,28.07,149400.0,27.9427,27.9427,27.9029,27.9029,149400.0
2015-07-15 11:50:00,28.07,28.07,28.02,28.02,145840.0,27.9029,27.9029,27.8532,27.8532,145840.0
2015-07-15 11:55:00,28.02,28.04,28.0,28.03,96260.0,27.8532,27.8731,27.8334,27.8632,96260.0
2015-07-15 12:00:00,28.02,28.03,28.0,28.02,80520.0,27.8532,27.8632,27.8334,27.8532,80520.0
2015-07-15 12:05:00,28.01,28.01,27.99,28.0,213200.0,27.8433,27.8433,27.8234,27.8334,213200.0
2015-07-15 12:10:00,28.01,28.01,27.99,28.0,146620.0,27.8433,27.8433,27.8234,27.8334,146620.0
2015-07-15 12:15:00,27.99,28.0,27.98,27.98,111120.0,27.8234,27.8334,27.8135,27.8135,111120.0
2015-07-15 12:20:00,27.98,27.99,27.95,27.99,440240.0,27.8135,27.8234,27.7836,27.8234,440240.0
2015-07-15 12:25:00,27.99,28.01,27.98,28.0,229040.0,27.8234,27.8433,27.8135,27.8334,229040.0
2015-07-15 12:30:00,28.0,28.01,27.99,28.0,475820.0,27.8334,27.8433,27.8234,27.8334,475820.0
2015-07-15 12:35:00,28.0,28.01,27.99,27.99,305940.0,27.8334,27.8433,27.8234,27.8234,305940.0
2015-07-15 12:40:00,28.0,28.01,27.99,28.01,181800.0,27.8334,27.8433,27.8234,27.8433,181800.0
2015-07-15 12:45:00,28.01,28.01,27.99,27.99,290740.0,27.8433,27.8433,27.8234,27.8234,290740.0
2015-07-15 12:50:00,28.0,28.0,27.96,27.97,421780.0,27.8334,27.8334,27.7936,27.8035,421780.0
2015-07-15 12:55:00,27.97,27.98,27.96,27.97,344180.0,27.8035,27.8135,27.7936,27.8035,344180.0
2015-07-15 13:00:00,27.98,27.99,27.96,27.97,255660.0,27.8135,27.8234,27.7936,27.8035,255660.0
2015-07-15 13:05:00,27.97,27.99,27.96,27.99,122160.0,27.8035,27.8234,27.7936,27.8234,122160.0
2015-07-15 13:10:00,27.98,27.99,27.96,27.99,229020.0,27.8135,27.8234,27.7936,27.8234,229020.0
2015-07-15 13:15:00,27.99,27.99,27.98,27.98,72000.0,27.8234,27.8234,27.8135,27.8135,72000.0
2015-07-15 13:20:00,27.97,27.99,27.97,27.98,187360.0,27.8035,27.8234,27.8035,27.8135,187360.0
2015-07-15 13:25:00,27.97,27.98,27.96,27.97,100200.0,27.8035,27.8135,27.7936,27.8035,100200.0
2015-07-15 13:30:00,27.97,27.98,27.95,27.98,196200.0,27.8035,27.8135,27.7836,27.8135,196200.0
2015-07-15 13:35:00,27.98,27.98,27.96,27.97,65700.0,27.8135,27.8135,27.7936,27.8035,65700.0
2015-07-15 13:40:00,27.97,27.99,27.96,27.97,158560.0,27.8035,27.8234,27.7936,27.8035,158560.0
2015-07-15 13:45:00,27.97,27.98,27.96,27.96,132580.0,27.8035,27.8135,27.7936,27.7936,132580.0
2015-07-15 13:50:00,27.97,27.98,27.96,27.96,64280.0,27.8035,27.8135,27.7936,27.7936,64280.0
2015-07-15 13:55:00,27.97,27.97,27.96,27.96,59640.0,27.8035,27.8035,27.7936,27.7936,59640.0
2015-07-15 14:00:00,27.97,27.98,27.95,27.98,237300.0,27.8035,27.8135,27.7836,27.8135,237300.0
2015-07-15 14:05:00,27.98,27.98,27.95,27.96,76380.0,27.8135,27.8135,27.7836,27.7936,76380.0
2015-07-15 14:10:00,27.96,27.96,27.94,27.95,216200.0,27.7936,27.7936,27.7737,27.7836,216200.0
2015-07-15 14:15:00,27.95,27.95,27.93,27.95,188900.0,27.7836,27.7836,27.7638,27.7836,188900.0
2015-07-15 14:20:00,27.94,27.95,27.93,27.94,68000.0,27.7737,27.7836,27.7638,27.7737,68000.0
2015-07-15 14:25:00,27.94,27.94,27.91,27.91,110600.0,27.7737,27.7737,27.7439,27.7439,110600.0
2015-07-15 14:30:00,27.91,27.91,27.88,27.9,302440.0,27.7439,27.7439,27.7141,27.7339,302440.0
2015-07-15 14:35:00,27.9,27.91,27.88,27.89,168460.0,27.7339,27.7439,27.7141,27.724,168460.0
2015-07-15 14:40:00,27.9,27.9,27.86,27.86,174080.0,27.7339,27.7339,27.6942,27.6942,174080.0
2015-07-15 14:45:00,27.86,27.87,27.84,27.87,314160.0,27.6942,27.7041,27.6743,27.7041,314160.0
2015-07-15 14:50:00,27.86,27.88,27.85,27.88,136820.0,27.6942,27.7141,27.6842,27.7141,136820.0
2015-07-15 14:55:00,27.86,27.89,27.86,27.89,140600.0,27.6942,27.724,27.6942,27.724,140600.0
2015-07-15 15:00:00,27.9,27.92,27.88,27.91,163580.0,27.7339,27.7538,27.7141,27.7439,163580.0
2015-07-15 15:05:00,27.9,27.92,27.88,27.89,119300.0,27.7339,27.7538,27.7141,27.724,119300.0
2015-07-15 15:10:00,27.88,27.9,27.87,27.89,192700.0,27.7141,27.7339,27.7041,27.724,192700.0
2015-07-15 15:15:00,27.9,27.92,27.89,27.89,110720.0,27.7339,27.7538,27.724,27.724,110720.0
2015-07-15 15:20:00,27.89,27.89,27.86,27.88,173880.0,27.724,27.724,27.6942,27.7141,173880.0
2015-07-15 15:25:00,27.86,27.9,27.86,27.9,180960.0,27.6942,27.7339,27.6942,27.7339,180960.0
2015-07-15 15:30:00,27.89,27.93,27.88,27.93,243960.0,27.724,27.7638,27.7141,27.7638,243960.0
2015-07-15 15:35:00,27.92,27.96,27.91,27.94,221420.0,27.7538,27.7936,27.7439,27.7737,221420.0
2015-07-15 15:40:00,27.94,27.94,27.9,27.91,225580.0,27.7737,27.7737,27.7339,27.7439,225580.0
2015-07-15 15:45:00,27.91,27.95,27.91,27.94,140300.0,27.7439,27.7836,27.7439,27.7737,140300.0
2015-07-15 15:50:00,27.94,28.01,27.94,28.01,699540.0,27.7737,27.8433,27.7737,27.8433,699540.0
2015-07-15 15:55:00,28.01,28.02,27.99,28.01,1178460.0,27.8433,27.8532,27.8234,27.8433,1178460.0
2015-07-16 09:30:00,28.26,28.33,28.25,28.32,1932920.0,28.0918,28.1614,28.0819,28.1514,1932920.0
2015-07-16 09:35:00,28.33,28.39,28.29,28.38,1054720.0,28.1614,28.221,28.1216,28.2111,1054720.0
2015-07-16 09:40:00,28.36,28.38,28.28,28.31,564300.0,28.1912,28.2111,28.1117,28.1415,564300.0
2015-07-16 09:45:00,28.29,28.31,28.25,28.27,442420.0,28.1216,28.1415,28.0819,28.1017,442420.0
2015-07-16 09:50:00,28.28,28.35,28.25,28.34,536380.0,28.1117,28.1813,28.0819,28.1713,536380.0
2015-07-16 09:55:00,28.35,28.36,28.33,28.34,622600.0,28.1813,28.1912,28.1614,28.1713,622600.0
2015-07-16 10:00:00,28.34,28.34,28.29,28.32,256500.0,28.1713,28.1713,28.1216,28.1514,256500.0
2015-07-16 10:05:00,28.33,28.33,28.29,28.29,364560.0,28.1614,28.1614,28.1216,28.1216,364560.0
2015-07-16 10:10:00,28.29,28.3,28.26,28.27,499800.0,28.1216,28.1316,28.0918,28.1017,499800.0
2015-07-16 10:15:00,28.27,28.33,28.27,28.33,581180.0,28.1017,28.1614,28.1017,28.1614,581180.0
2015-07-16 10:20:00,28.33,28.38,28.32,28.36,407000.0,28.1614,28.2111,28.1514,28.1912,407000.0
2015-07-16 10:25:00,28.36,28.38,28.35,28.37,283020.0,28.1912,28.2111,28.1813,28.2011,283020.0
2015-07-16 10:30:00,28.36,28.38,28.36,28.36,296680.0,28.1912,28.2111,28.1912,28.1912,296680.0
2015-07-16 10:35:00,28.37,28.37,28.32,28.32,327740.0,28.2011,28.2011,28.1514,28.1514,327740.0
2015-07-16 10:40:00,28.32,28.33,28.31,28.33,320800.0,28.1514,28.1614,28.1415,28.1614,320800.0
2015-07-16 10:45:00,28.32,28.35,28.32,28.34,254560.0,28.1514,28.1813,28.1514,28.1713,254560.0
2015-07-16 10:50:00,28.34,28.4,28.34,28.39,499220.0,28.1713,28.231,28.1713,28.221,499220.0
2015-07-16 10:55:00,28.39,28.4,28.38,28.4,359920.0,28.221,28.231,28.2111,28.231,359920.0
2015-07-16 11:00:00,28.39,28.41,28.39,28.4,246880.0,28.221,28.2409,28.221,28.231,246880.0
2015-07-16 11:05:00,28.4,28.44,28.39,28.44,571260.0,28.231,28.2707,28.221,28.2707,571260.0
2015-07-16 11:10:00,28.43,28.44,28.4,28.41,497300.0,28.2608,28.2707,28.231,28.2409,497300.0
2015-07-16 11:15:00,28.41,28.41,28.38,28.4,468960.0,28.2409,28.2409,28.2111,28.231,468960.0
2015-07-16 11:20:00,28.4,28.42,28.4,28.41,646200.0,28.231,28.2509,28.231,28.2409,646200.0
2015-07-16 11:25:00,28.41,28.47,28.4,28.46,938840.0,28.2409,28.3006,28.231,28.2906,938840.0
2015-07-16 11:30:00,28.46,28.48,28.45,28.47,416800.0,28.2906,28.3105,28.2807,28.3006,416800.0
2015-07-16 11:35:00,28.48,28.51,28.46,28.51,823380.0,28.3105,28.3403,28.2906,28.3403,823380.0
2015-07-16 11:40:00,28.51,28.54,28.5,28.54,356940.0,28.3403,28.3701,28.3304,28.3701,356940.0
2015-07-16 11:45:00,28.54,28.64,28.54,28.64,739860.0,28.3701,28.4695,28.3701,28.4695,739860.0
2015-07-16 11:50:00,28.64,28.65,28.59,28.59,799640.0,28.4695,28.4795,28.4198,28.4198,799640.0
2015-07-16 11:55:00,28.59,28.59,28.55,28.59,383840.0,28.4198,28.4198,28.3801,28.4198,383840.0
2015-07-16 12:00:00,28.59,28.61,28.58,28.6,322740.0,28.4198,28.4397,28.4099,28.4298,322740.0
2015-07-16 12:05:00,28.6,28.68,28.59,28.67,421640.0,28.4298,28.5093,28.4198,28.4994,421640.0
2015-07-16 12:10:00,28.66,28.71,28.65,28.69,1017420.0,28.4894,28.5391,28.4795,28.5192,1017420.0
2015-07-16 12:15:00,28.69,28.71,28.67,28.69,574640.0,28.5192,28.5391,28.4994,28.5192,574640.0
2015-07-16 12:20:00,28.69,28.7,28.67,28.68,455900.0,28.5192,28.5292,28.4994,28.5093,455900.0
2015-07-16 12:25:00,28.67,28.69,28.63,28.65,575000.0,28.4994,28.5192,28.4596,28.4795,575000.0
2015-07-16 12:30:00,28.65,28.66,28.63,28.66,318400.0,28.4795,28.4894,28.4596,28.4894,318400.0
2015-07-16 12:35:00,28.66,28.68,28.65,28.68,530540.0,28.4894,28.5093,28.4795,28.5093,530540.0
2015-07-16 12:40:00,28.68,28.7,28.64,28.65,550100.0,28.5093,28.5292,28.4695,28.4795,550100.0
2015-07-16 12:45:00,28.65,28.66,28.64,28.64,262520.0,28.4795,28.4894,28.4695,28.4695,262520.0
2015-07-16 12:50:00,28.65,28.66,28.63,28.64,601060.0,28.4795,28.4894,28.4596,28.4695,601060.0
2015-07-16 12:55:00,28.64,28.66,28.63,28.65,732260.0,28.4695,28.4894,28.4596,28.4795,732260.0
2015-07-16 13:00:00,28.65,28.66,28.63,28.64,945460.0,28.4795,28.4894,28.4596,28.4695,945460.0
2015-07-16 13:05:00,28.64,28.66,28.63,28.65,812080.0,28.4695,28.4894,28.4596,28.4795,812080.0
2015-07-16 13:10:00,28.65,28.69,28.65,28.69,467700.0,28.4795,28.5192,28.4795,28.5192,467700.0
2015-07-16 13:15:00,28.69,28.74,28.68,28.74,624240.0,28.5192,28.5689,28.5093,28.5689,624240.0
2015-07-16 13:20:00,28.73,28.74,28.71,28.73,471580.0,28.559,28.5689,28.5391,28.559,471580.0
2015-07-16 13:25:00,28.73,28.76,28.73,28.76,635680.0,28.559,28.5888,28.559,28.5888,635680.0
2015-07-16 13:30:00,28.76,28.76,28.73,28.73,399680.0,28.5888,28.5888,28.559,28.559,399680.0
2015-07-16 13:35:00,28.73,28.73,28.66,28.66,386160.0,28.559,28.559,28.4894,28.4894,386160.0
2015-07-16 13:40:00,28.66,28.7,28.65,28.69,316840.0,28.4894,28.5292,28.4795,28.5192,316840.0
2015-07-16 13:45:00,28.7,28.73,28.69,28.71,413180.0,28.5292,28.559,28.5192,28.5391,413180.0
2015-07-16 13:50:00,28.72,28.72,28.69,28.7,128780.0,28.5491,28.5491,28.5192,28.5292,128780.0
2015-07-16 13:55:00,28.7,28.7,28.67,28.67,172980.0,28.5292,28.5292,28.4994,28.4994,172980.0
2015-07-16 14:00:00,28.67,28.67,28.64,28.65,251340.0,28.4994,28.4994,28.4695,28.4795,251340.0
2015-07-16 14:05:00,28.65,28.65,28.63,28.64,365780.0,28.4795,28.4795,28.4596,28.4695,365780.0
2015-07-16 14:10:00,28.63,28.65,28.63,28.64,599660.0,28.4596,28.4795,28.4596,28.4695,599660.0
2015-07-16 14:15:00,28.64,28.66,28.63,28.65,255600.0,28.4695,28.4894,28.4596,28.4795,255600.0
2015-07-16 14:20:00,28.66,28.66,28.63,28.64,628860.0,28.4894,28.4894,28.4596,28.4695,628860.0
2015-07-16 14:25:00,28.63,28.65,28.58,28.58,670080.0,28.4596,28.4795,28.4099,28.4099,670080.0
2015-07-16 14:30:00,28.58,28.61,28.56,28.61,538640.0,28.4099,28.4397,28.39,28.4397,538640.0
2015-07-16 14:35:00,28.61,28.64,28.59,28.64,186400.0,28.4397,28.4695,28.4198,28.4695,186400.0
2015-07-16 14:40:00,28.64,28.66,28.61,28.66,712320.0,28.4695,28.4894,28.4397,28.4894,712320.0
2015-07-16 14:45:00,28.65,28.67,28.65,28.67,266680.0,28.4795,28.4994,28.4795,28.4994,266680.0
2015-07-16 14:50:00,28.67,28.72,28.67,28.72,577680.0,28.4994,28.5491,28.4994,28.5491,577680.0
2015-07-16 14:55:00,28.72,28.75,28.72,28.75,801940.0,28.5491,28.5789,28.5491,28.5789,801940.0
2015-07-16 15:00:00,28.75,28.76,28.75,28.75,686200.0,28.5789,28.5888,28.5789,28.5789,686200.0
2015-07-16 15:05:00,28.76,28.76,28.73,28.74,562720.0,28.5888,28.5888,28.559,28.5689,562720.0
2015-07-16 15:10:00,28.74,28.76,28.74,28.76,667480.0,28.5689,28.5888,28.5689,28.5888,667480.0
2015-07-16 15:15:00,28.76,28.79,28.75,28.76,866700.0,28.5888,28.6186,28.5789,28.5888,866700.0
2015-07-16 15:20:00,28.76,28.76,28.74,28.76,620600.0,28.5888,28.5888,28.5689,28.5888,620600.0
2015-07-16 15:25:00,28.77,28.8,28.76,28.8,669100.0,28.5988,28.6286,28.5888,28.6286,669100.0
2015-07-16 15:30:00,28.8,28.84,28.8,28.84,1112860.0,28.6286,28.6684,28.6286,28.6684,1112860.0
2015-07-16 15:35:00,28.83,28.84,28.73,28.73,1174280.0,28.6584,28.6684,28.559,28.559,1174280.0
2015-07-16 15:40:00,28.74,28.77,28.7,28.71,1126320.0,28.5689,28.5988,28.5292,28.5391,1126320.0
2015-07-16 15:45:00,28.71,28.75,28.7,28.75,1052100.0,28.5391,28.5789,28.5292,28.5789,1052100.0
2015-07-16 15:50:00,28.75,28.84,28.74,28.84,2597480.0,28.5789,28.6684,28.5689,28.6684,2597480.0
2015-07-16 15:55:00,28.84,29.03,28.84,29.01,4748820.0,28.6684,28.8572,28.6684,28.8373,4748820.0
2015-07-17 09:30:00,32.46,32.79,32.36,32.59,19606700.0,32.2668,32.5948,32.1674,32.396,19606700.0
2015-07-17 09:35:00,32.59,32.78,32.48,32.72,9863540.0,32.396,32.5849,32.2867,32.5253,9863540.0
2015-07-17 09:40:00,32.74,32.75,32.4,32.45,6527400.0,32.5451,32.5551,32.2072,32.2569,6527400.0
2015-07-17 09:45:00,32.44,32.49,32.25,32.45,5105480.0,32.2469,32.2966,32.0581,32.2569,5105480.0
2015-07-17 09:50:00,32.45,32.6,32.45,32.53,3580080.0,32.2569,32.406,32.2569,32.3364,3580080.0
2015-07-17 09:55:00,32.52,32.68,32.5,32.68,3379600.0,32.3264,32.4855,32.3066,32.4855,3379600.0
2015-07-17 10:00:00,32.65,32.94,32.65,32.9,4564180.0,32.4557,32.7439,32.4557,32.7042,4564180.0
2015-07-17 10:05:00,32.9,33.06,32.86,32.99,6307940.0,32.7042,32.8632,32.6644,32.7937,6307940.0
2015-07-17 10:10:00,32.99,33.09,32.95,32.95,4272560.0,32.7937,32.8931,32.7539,32.7539,4272560.0
2015-07-17 10:15:00,32.95,33.02,32.85,33.02,2827640.0,32.7539,32.8235,32.6545,32.8235,2827640.0
2015-07-17 10:20:00,33.02,33.02,32.92,32.98,2155380.0,32.8235,32.8235,32.7241,32.7837,2155380.0
2015-07-17 10:25:00,32.98,33.02,32.92,33.02,2740280.0,32.7837,32.8235,32.7241,32.8235,2740280.0
2015-07-17 10:30:00,33.02,33.03,32.94,32.96,2298940.0,32.8235,32.8334,32.7439,32.7638,2298940.0
2015-07-17 10:35:00,32.96,32.99,32.88,32.88,1934380.0,32.7638,32.7937,32.6843,32.6843,1934380.0
2015-07-17 10:40:00,32.88,32.96,32.86,32.89,2066540.0,32.6843,32.7638,32.6644,32.6942,2066540.0
2015-07-17 10:45:00,32.89,32.97,32.88,32.97,1582260.0,32.6942,32.7738,32.6843,32.7738,1582260.0
2015-07-17 10:50:00,32.97,33.01,32.95,33.0,1492740.0,32.7738,32.8135,32.7539,32.8036,1492740.0
2015-07-17 10:55:00,33.01,33.08,33.0,33.06,2113280.0,32.8135,32.8831,32.8036,32.8632,2113280.0
2015-07-17 11:00:00,33.07,33.07,33.02,33.02,1865560.0,32.8732,32.8732,32.8235,32.8235,1865560.0
2015-07-17 11:05:00,33.02,33.05,33.0,33.0,1567420.0,32.8235,32.8533,32.8036,32.8036,1567420.0
2015-07-17 11:10:00,33.01,33.07,32.99,33.06,1923140.0,32.8135,32.8732,32.7937,32.8632,1923140.0
2015-07-17 11:15:00,33.06,33.15,33.05,33.15,2153020.0,32.8632,32.9527,32.8533,32.9527,2153020.0
2015-07-17 11:20:00,33.15,33.24,33.13,33.19,2128620.0,32.9527,33.0422,32.9328,32.9925,2128620.0
2015-07-17 11:25:00,33.18,33.25,33.16,33.19,1396560.0,32.9825,33.0521,32.9626,32.9925,1396560.0
2015-07-17 11:30:00,33.19,33.35,33.15,33.34,2421900.0,32.9925,33.1515,32.9527,33.1416,2421900.0
2015-07-17 11:35:00,33.34,33.44,33.31,33.4,2283900.0,33.1416,33.241,33.1117,33.2012,2283900.0
2015-07-17 11:40:00,33.41,33.45,33.38,33.42,2071740.0,33.2112,33.2509,33.1813,33.2211,2071740.0
2015-07-17 11:45:00,33.41,33.42,33.27,33.29,1558840.0,33.2112,33.2211,33.072,33.0919,1558840.0
2015-07-17 11:50:00,33.3,33.34,33.26,33.27,1519820.0,33.1018,33.1416,33.062,33.072,1519820.0
2015-07-17 11:55:00,33.27,33.28,33.23,33.25,1540180.0,33.072,33.0819,33.0322,33.0521,1540180.0
2015-07-17 12:00:00,33.25,33.27,33.19,33.19,1490060.0,33.0521,33.072,32.9925,32.9925,1490060.0
2015-07-17 12:05:00,33.19,33.25,33.18,33.2,712980.0,32.9925,33.0521,32.9825,33.0024,712980.0
2015-07-17 12:10:00,33.2,33.2,33.12,33.12,1444720.0,33.0024,33.0024,32.9229,32.9229,1444720.0
2015-07-17 12:15:00,33.12,33.13,33.08,33.1,1244120.0,32.9229,32.9328,32.8831,32.903,1244120.0
2015-07-17 12:20:00,33.11,33.16,33.09,33.15,890760.0,32.9129,32.9626,32.8931,32.9527,890760.0
2015-07-17 12:25:00,33.14,33.25,33.13,33.24,744000.0,32.9428,33.0521,32.9328,33.0422,744000.0
2015-07-17 12:30:00,33.25,33.32,33.22,33.31,926680.0,33.0521,33.1217,33.0223,33.1117,926680.0
2015-07-17 12:35:00,33.32,33.32,33.23,33.26,801960.0,33.1217,33.1217,33.0322,33.062,801960.0
2015-07-17 12:40:00,33.27,33.32,33.26,33.31,556640.0,33.072,33.1217,33.062,33.1117,556640.0
2015-07-17 12:45:00,33.3,33.35,33.29,33.32,540180.0,33.1018,33.1515,33.0919,33.1217,540180.0
2015-07-17 12:50:00,33.32,33.34,33.28,33.33,1222800.0,33.1217,33.1416,33.0819,33.1316,1222800.0
2015-07-17 12:55:00,33.33,33.39,33.32,33.34,531620.0,33.1316,33.1913,33.1217,33.1416,531620.0
2015-07-17 13:00:00,33.33,33.33,33.23,33.25,1112720.0,33.1316,33.1316,33.0322,33.0521,1112720.0
2015-07-17 13:05:00,33.25,33.25,33.18,33.19,740200.0,33.0521,33.0521,32.9825,32.9925,740200.0
2015-07-17 13:10:00,33.19,33.27,33.19,33.26,842280.0,32.9925,33.072,32.9925,33.062,842280.0
2015-07-17 13:15:00,33.27,33.27,33.22,33.22,531200.0,33.072,33.072,33.0223,33.0223,531200.0
2015-07-17 13:20:00,33.22,33.26,33.22,33.25,573160.0,33.0223,33.062,33.0223,33.0521,573160.0
2015-07-17 13:25:00,33.25,33.32,33.24,33.31,629620.0,33.0521,33.1217,33.0422,33.1117,629620.0
2015-07-17 13:30:00,33.31,33.33,33.28,33.3,484260.0,33.1117,33.1316,33.0819,33.1018,484260.0
2015-07-17 13:35:00,33.29,33.34,33.29,33.33,701580.0,33.0919,33.1416,33.0919,33.1316,701580.0
2015-07-17 13:40:00,33.34,33.34,33.3,33.3,546600.0,33.1416,33.1416,33.1018,33.1018,546600.0
2015-07-17 13:45:00,33.3,33.31,33.27,33.3,669600.0,33.1018,33.1117,33.072,33.1018,669600.0
2015-07-17 13:50:00,33.3,33.3,33.27,33.27,697280.0,33.1018,33.1018,33.072,33.072,697280.0
2015-07-17 13:55:00,33.28,33.28,33.25,33.26,543060.0,33.0819,33.0819,33.0521,33.062,543060.0
2015-07-17 14:00:00,33.26,33.29,33.26,33.27,643400.0,33.062,33.0919,33.062,33.072,643400.0
2015-07-17 14:05:00,33.27,33.3,33.25,33.29,478940.0,33.072,33.1018,33.0521,33.0919,478940.0
2015-07-17 14:10:00,33.28,33.3,33.27,33.28,379200.0,33.0819,33.1018,33.072,33.0819,379200.0
2015-07-17 14:15:00,33.28,33.35,33.28,33.35,1198560.0,33.0819,33.1515,33.0819,33.1515,1198560.0
2015-07-17 14:20:00,33.35,33.4,33.34,33.39,1159800.0,33.1515,33.2012,33.1416,33.1913,1159800.0
2015-07-17 14:25:00,33.39,33.42,33.36,33.36,1616420.0,33.1913,33.2211,33.1614,33.1614,1616420.0
2015-07-17 14:30:00,33.37,33.37,33.31,33.34,677580.0,33.1714,33.1714,33.1117,33.1416,677580.0
2015-07-17 14:35:00,33.34,33.38,33.33,33.35,732460.0,33.1416,33.1813,33.1316,33.1515,732460.0
2015-07-17 14:40:00,33.36,33.39,33.35,33.39,668400.0,33.1614,33.1913,33.1515,33.1913,668400.0
2015-07-17 14:45:00,33.39,33.44,33.39,33.44,1409680.0,33.1913,33.241,33.1913,33.241,1409680.0
2015-07-17 14:50:00,33.44,33.45,33.34,33.34,1227960.0,33.241,33.2509,33.1416,33.1416,1227960.0
2015-07-17 14:55:00,33.34,33.35,33.28,33.28,1043600.0,33.1416,33.1515,33.0819,33.0819,1043600.0
2015-07-17 15:00:00,33.28,33.29,33.24,33.26,976860.0,33.0819,33.0919,33.0422,33.062,976860.0
2015-07-17 15:05:00,33.26,33.3,33.25,33.3,820500.0,33.062,33.1018,33.0521,33.1018,820500.0
2015-07-17 15:10:00,33.29,33.35,33.29,33.34,889540.0,33.0919,33.1515,33.0919,33.1416,889540.0
2015-07-17 15:15:00,33.33,33.36,33.33,33.36,1272860.0,33.1316,33.1614,33.1316,33.1614,1272860.0
2015-07-17 15:20:00,33.36,33.4,33.36,33.39,895160.0,33.1614,33.2012,33.1614,33.1913,895160.0
2015-07-17 15:25:00,33.39,33.4,33.37,33.39,1192220.0,33.1913,33.2012,33.1714,33.1913,1192220.0
2015-07-17 15:30:00,33.39,33.45,33.39,33.43,1078160.0,33.1913,33.2509,33.1913,33.231,1078160.0
2015-07-17 15:35:00,33.43,33.53,33.39,33.53,2175240.0,33.231,33.3304,33.1913,33.3304,2175240.0
2015-07-17 15:40:00,33.53,33.53,33.48,33.5,1355200.0,33.3304,33.3304,33.2807,33.3006,1355200.0
2015-07-17 15:45:00,33.5,33.56,33.49,33.55,1885040.0,33.3006,33.3603,33.2907,33.3503,1885040.0
2015-07-17 15:50:00,33.55,33.72,33.55,33.68,4149540.0,33.3503,33.5193,33.3503,33.4795,4149540.0
2015-07-17 15:55:00,33.68,33.68,33.53,33.65,7649840.0,33.4795,33.4795,33.3304,33.4497,7649840.0
2015-07-20 09:30:00,32.98,33.18,32.78,32.85,8675040.0,32.7837,32.9825,32.5849,32.6545,8675040.0
2015-07-20 09:35:00,32.86,32.91,32.65,32.78,3627780.0,32.6644,32.7141,32.4557,32.5849,3627780.0
2015-07-20 09:40:00,32.78,32.88,32.73,32.83,2820260.0,32.5849,32.6843,32.5352,32.6346,2820260.0
2015-07-20 09:45:00,32.81,32.92,32.75,32.92,2542060.0,32.6147,32.7241,32.5551,32.7241,2542060.0
2015-07-20 09:50:00,32.92,33.03,32.91,33.02,3181000.0,32.7241,32.8334,32.7141,32.8235,3181000.0
2015-07-20 09:55:00,33.03,33.05,32.9,32.91,1715740.0,32.8334,32.8533,32.7042,32.7141,1715740.0
2015-07-20 10:00:00,32.91,32.95,32.82,32.82,1334800.0,32.7141,32.7539,32.6247,32.6247,1334800.0
2015-07-20 10:05:00,32.83,32.86,32.79,32.8,1483780.0,32.6346,32.6644,32.5948,32.6048,1483780.0
2015-07-20 10:10:00,32.8,32.87,32.77,32.86,1467300.0,32.6048,32.6744,32.575,32.6644,1467300.0
2015-07-20 10:15:00,32.85,32.92,32.81,32.82,1237960.0,32.6545,32.7241,32.6147,32.6247,1237960.0
2015-07-20 10:20:00,32.82,32.84,32.76,32.8,1128580.0,32.6247,32.6445,32.565,32.6048,1128580.0
2015-07-20 10:25:00,32.8,32.81,32.73,32.76,1806400.0,32.6048,32.6147,32.5352,32.565,1806400.0
2015-07-20 10:30:00,32.76,32.78,32.71,32.73,1107560.0,32.565,32.5849,32.5153,32.5352,1107560.0
2015-07-20 10:35:00,32.73,32.75,32.68,32.73,983300.0,32.5352,32.5551,32.4855,32.5352,983300.0
2015-07-20 10:40:00,32.74,32.83,32.73,32.83,1093000.0,32.5451,32.6346,32.5352,32.6346,1093000.0
2015-07-20 10:45:00,32.83,32.85,32.81,32.84,664540.0,32.6346,32.6545,32.6147,32.6445,664540.0
2015-07-20 10:50:00,32.84,32.84,32.78,32.81,734760.0,32.6445,32.6445,32.5849,32.6147,734760.0
2015-07-20 10:55:00,32.81,32.86,32.8,32.83,582520.0,32.6147,32.6644,32.6048,32.6346,582520.0
2015-07-20 11:00:00,32.82,32.92,32.82,32.85,715700.0,32.6247,32.7241,32.6247,32.6545,715700.0
2015-07-20 11:05:00,32.85,32.92,32.84,32.89,908420.0,32.6545,32.7241,32.6445,32.6942,908420.0
2015-07-20 11:10:00,32.88,32.9,32.83,32.86,1006100.0,32.6843,32.7042,32.6346,32.6644,1006100.0
2015-07-20 11:15:00,32.86,32.89,32.83,32.84,635740.0,32.6644,32.6942,32.6346,32.6445,635740.0
2015-07-20 11:20:00,32.85,32.89,32.84,32.89,726240.0,32.6545,32.6942,32.6445,32.6942,726240.0
2015-07-20 11:25:00,32.89,32.91,32.87,32.87,921520.0,32.6942,32.7141,32.6744,32.6744,921520.0
2015-07-20 11:30:00,32.87,32.88,32.75,32.75,639680.0,32.6744,32.6843,32.5551,32.5551,639680.0
2015-07-20 11:35:00,32.76,32.76,32.73,32.75,826760.0,32.565,32.565,32.5352,32.5551,826760.0
2015-07-20 11:40:00,32.75,32.76,32.7,32.73,709340.0,32.5551,32.565,32.5054,32.5352,709340.0
2015-07-20 11:45:00,32.74,32.74,32.66,32.66,768920.0,32.5451,32.5451,32.4656,32.4656,768920.0
2015-07-20 11:50:00,32.67,32.7,32.66,32.66,579940.0,32.4756,32.5054,32.4656,32.4656,579940.0
2015-07-20 11:55:00,32.66,32.74,32.66,32.74,1072500.0,32.4656,32.5451,32.4656,32.5451,1072500.0
2015-07-20 12:00:00,32.74,32.75,32.73,32.74,732700.0,32.5451,32.5551,32.5352,32.5451,732700.0
2015-07-20 12:05:00,32.75,32.75,32.73,32.74,762560.0,32.5551,32.5551,32.5352,32.5451,762560.0
2015-07-20 12:10:00,32.74,32.81,32.74,32.77,582480.0,32.5451,32.6147,32.5451,32.575,582480.0
2015-07-20 12:15:00,32.78,32.93,32.78,32.9,968000.0,32.5849,32.734,32.5849,32.7042,968000.0
2015-07-20 12:20:00,32.89,32.94,32.89,32.91,987300.0,32.6942,32.7439,32.6942,32.7141,987300.0
2015-07-20 12:25:00,32.91,33.02,32.9,32.97,1512140.0,32.7141,32.8235,32.7042,32.7738,1512140.0
2015-07-20 12:30:00,32.96,33.04,32.95,33.04,716940.0,32.7638,32.8434,32.7539,32.8434,716940.0
2015-07-20 12:35:00,33.04,33.1,33.02,33.06,793000.0,32.8434,32.903,32.8235,32.8632,793000.0
2015-07-20 12:40:00,33.06,33.15,33.03,33.14,898540.0,32.8632,32.9527,32.8334,32.9428,898540.0
2015-07-20 12:45:00,33.14,33.15,33.12,33.14,583900.0,32.9428,32.9527,32.9229,32.9428,583900.0
2015-07-20 12:50:00,33.14,33.22,33.14,33.21,855580.0,32.9428,33.0223,32.9428,33.0123,855580.0
2015-07-20 12:55:00,33.21,33.23,33.15,33.18,747820.0,33.0123,33.0322,32.9527,32.9825,747820.0
2015-07-20 13:00:00,33.18,33.25,33.18,33.25,408940.0,32.9825,33.0521,32.9825,33.0521,408940.0
2015-07-20 13:05:00,33.25,33.32,33.25,33.31,1157500.0,33.0521,33.1217,33.0521,33.1117,1157500.0
2015-07-20 13:10:00,33.3,33.4,33.3,33.37,994140.0,33.1018,33.2012,33.1018,33.1714,994140.0
2015-07-20 13:15:00,33.37,33.42,33.35,33.41,581620.0,33.1714,33.2211,33.1515,33.2112,581620.0
2015-07-20 13:20:00,33.41,33.43,33.35,33.36,562160.0,33.2112,33.231,33.1515,33.1614,562160.0
2015-07-20 13:25:00,33.37,33.44,33.37,33.39,801240.0,33.1714,33.241,33.1714,33.1913,801240.0
2015-07-20 13:30:00,33.38,33.39,33.3,33.33,386600.0,33.1813,33.1913,33.1018,33.1316,386600.0
2015-07-20 13:35:00,33.33,33.37,33.28,33.31,596680.0,33.1316,33.1714,33.0819,33.1117,596680.0
2015-07-20 13:40:00,33.31,33.35,33.27,33.31,857900.0,33.1117,33.1515,33.072,33.1117,857900.0
2015-07-20 13:45:00,33.29,33.35,33.27,33.33,537880.0,33.0919,33.1515,33.072,33.1316,537880.0
2015-07-20 13:50:00,33.33,33.44,33.32,33.44,513700.0,33.1316,33.241,33.1217,33.241,513700.0
2015-07-20 13:55:00,33.43,33.44,33.33,33.35,1169340.0,33.231,33.241,33.1316,33.1515,1169340.0
2015-07-20 14:00:00,33.36,33.39,33.32,33.36,561220.0,33.1614,33.1913,33.1217,33.1614,561220.0
2015-07-20 14:05:00,33.37,33.37,33.32,33.35,310620.0,33.1714,33.1714,33.1217,33.1515,310620.0
2015-07-20 14:10:00,33.35,33.35,33.26,33.26,405180.0,33.1515,33.1515,33.062,33.062,405180.0
2015-07-20 14:15:00,33.26,33.33,33.25,33.29,498920.0,33.062,33.1316,33.0521,33.0919,498920.0
2015-07-20 14:20:00,33.28,33.32,33.27,33.31,391200.0,33.0819,33.1217,33.072,33.1117,391200.0
2015-07-20 14:25:00,33.3,33.43,33.3,33.38,408860.0,33.1018,33.231,33.1018,33.1813,408860.0
2015-07-20 14:30:00,33.37,33.4,33.32,33.38,348680.0,33.1714,33.2012,33.1217,33.1813,348680.0
2015-07-20 14:35:00,33.38,33.41,33.36,33.36,727260.0,33.1813,33.2112,33.1614,33.1614,727260.0
2015-07-20 14:40:00,33.36,33.39,33.31,33.35,527700.0,33.1614,33.1913,33.1117,33.1515,527700.0
2015-07-20 14:45:00,33.34,33.4,33.33,33.4,324540.0,33.1416,33.2012,33.1316,33.2012,324540.0
2015-07-20 14:50:00,33.4,33.41,33.34,33.39,561420.0,33.2012,33.2112,33.1416,33.1913,561420.0
2015-07-20 14:55:00,33.39,33.41,33.36,33.37,405520.0,33.1913,33.2112,33.1614,33.1714,405520.0
2015-07-20 15:00:00,33.37,33.37,33.27,33.27,472740.0,33.1714,33.1714,33.072,33.072,472740.0
2015-07-20 15:05:00,33.27,33.28,33.23,33.25,520980.0,33.072,33.0819,33.0322,33.0521,520980.0
2015-07-20 15:10:00,33.27,33.3,33.25,33.27,232280.0,33.072,33.1018,33.0521,33.072,232280.0
2015-07-20 15:15:00,33.27,33.27,33.18,33.19,589620.0,33.072,33.072,32.9825,32.9925,589620.0
2015-07-20 15:20:00,33.19,33.23,33.17,33.2,664360.0,32.9925,33.0322,32.9726,33.0024,664360.0
2015-07-20 15:25:00,33.2,33.23,33.19,33.21,458040.0,33.0024,33.0322,32.9925,33.0123,458040.0
2015-07-20 15:30:00,33.22,33.23,33.17,33.19,492360.0,33.0223,33.0322,32.9726,32.9925,492360.0
2015-07-20 15:35:00,33.19,33.2,33.11,33.13,903320.0,32.9925,33.0024,32.9129,32.9328,903320.0
2015-07-20 15:40:00,33.13,33.13,33.03,33.05,871020.0,32.9328,32.9328,32.8334,32.8533,871020.0
2015-07-20 15:45:00,33.05,33.11,33.05,33.08,883940.0,32.8533,32.9129,32.8533,32.8831,883940.0
2015-07-20 15:50:00,33.08,33.11,33.07,33.08,945860.0,32.8831,32.9129,32.8732,32.8831,945860.0
2015-07-20 15:55:00,33.08,33.18,33.07,33.15,1793220.0,32.8831,32.9825,32.8732,32.9527,1793220.0
2015-07-21 09:30:00,32.77,32.84,32.71,32.81,3037260.0,32.575,32.6445,32.5153,32.6147,3037260.0
2015-07-21 09:35:00,32.81,32.93,32.8,32.88,1114960.0,32.6147,32.734,32.6048,32.6843,1114960.0
2015-07-21 09:40:00,32.89,32.97,32.89,32.97,1091480.0,32.6942,32.7738,32.6942,32.7738,1091480.0
2015-07-21 09:45:00,32.96,33.12,32.94,33.12,794000.0,32.7638,32.9229,32.7439,32.9229,794000.0
2015-07-21 09:50:00,33.11,33.24,33.09,33.17,1117220.0,32.9129,33.0422,32.8931,32.9726,1117220.0
2015-07-21 09:55:00,33.17,33.3,33.15,33.29,1194200.0,32.9726,33.1018,32.9527,33.0919,1194200.0
2015-07-21 10:00:00,33.29,33.34,33.22,33.24,1845000.0,33.0919,33.1416,33.0223,33.0422,1845000.0
2015-07-21 10:05:00,33.25,33.27,33.22,33.25,682560.0,33.0521,33.072,33.0223,33.0521,682560.0
2015-07-21 10:10:00,33.26,33.32,33.23,33.3,988740.0,33.062,33.1217,33.0322,33.1018,988740.0
2015-07-21 10:15:00,33.3,33.33,33.27,33.33,533140.0,33.1018,33.1316,33.072,33.1316,533140.0
2015-07-21 10:20:00,33.33,33.36,33.28,33.28,460220.0,33.1316,33.1614,33.0819,33.0819,460220.0
2015-07-21 10:25:00,33.28,33.29,33.22,33.26,595880.0,33.0819,33.0919,33.0223,33.062,595880.0
2015-07-21 10:30:00,33.26,33.26,33.22,33.23,408380.0,33.062,33.062,33.0223,33.0322,408380.0
2015-07-21 10:35:00,33.23,33.29,33.23,33.26,548820.0,33.0322,33.0919,33.0322,33.062,548820.0
2015-07-21 10:40:00,33.25,33.26,33.18,33.18,369380.0,33.0521,33.062,32.9825,32.9825,369380.0
2015-07-21 10:45:00,33.2,33.22,33.19,33.21,273300.0,33.0024,33.0223,32.9925,33.0123,273300.0
2015-07-21 10:50:00,33.2,33.21,33.14,33.15,427980.0,33.0024,33.0123,32.9428,32.9527,427980.0
2015-07-21 10:55:00,33.17,33.19,33.11,33.13,451660.0,32.9726,32.9925,32.9129,32.9328,451660.0
2015-07-21 11:00:00,33.12,33.14,33.09,33.11,419240.0,32.9229,32.9428,32.8931,32.9129,419240.0
2015-07-21 11:05:00,33.11,33.14,33.1,33.12,397160.0,32.9129,32.9428,32.903,32.9229,397160.0
2015-07-21 11:10:00,33.13,33.19,33.11,33.18,438220.0,32.9328,32.9925,32.9129,32.9825,438220.0
2015-07-21 11:15:00,33.17,33.29,33.17,33.28,563020.0,32.9726,33.0919,32.9726,33.0819,563020.0
2015-07-21 11:20:00,33.29,33.32,33.29,33.3,780560.0,33.0919,33.1217,33.0919,33.1018,780560.0
2015-07-21 11:25:00,33.3,33.4,33.3,33.4,847840.0,33.1018,33.2012,33.1018,33.2012,847840.0
2015-07-21 11:30:00,33.4,33.44,33.35,33.43,675280.0,33.2012,33.241,33.1515,33.231,675280.0
2015-07-21 11:35:00,33.44,33.57,33.43,33.56,1037120.0,33.241,33.3702,33.231,33.3603,1037120.0
2015-07-21 11:40:00,33.55,33.58,33.48,33.58,437280.0,33.3503,33.3801,33.2807,33.3801,437280.0
2015-07-21 11:45:00,33.58,33.61,33.56,33.59,641500.0,33.3801,33.41,33.3603,33.3901,641500.0
2015-07-21 11:50:00,33.58,33.59,33.49,33.52,575660.0,33.3801,33.3901,33.2907,33.3205,575660.0
2015-07-21 11:55:00,33.51,33.58,33.49,33.58,249940.0,33.3106,33.3801,33.2907,33.3801,249940.0
2015-07-21 12:00:00,33.57,33.6,33.56,33.58,319740.0,33.3702,33.4,33.3603,33.3801,319740.0
2015-07-21 12:05:00,33.58,33.59,33.52,33.56,442400.0,33.3801,33.3901,33.3205,33.3603,442400.0
2015-07-21 12:10:00,33.56,33.62,33.56,33.62,419080.0,33.3603,33.4199,33.3603,33.4199,419080.0
2015-07-21 12:15:00,33.62,33.65,33.58,33.6,486080.0,33.4199,33.4497,33.3801,33.4,486080.0
2015-07-21 12:20:00,33.6,33.6,33.52,33.52,446920.0,33.4,33.4,33.3205,33.3205,446920.0
2015-07-21 12:25:00,33.52,33.54,33.48,33.54,415160.0,33.3205,33.3404,33.2807,33.3404,415160.0
2015-07-21 12:30:00,33.53,33.55,33.46,33.48,484200.0,33.3304,33.3503,33.2609,33.2807,484200.0
2015-07-21 12:35:00,33.48,33.48,33.45,33.45,308660.0,33.2807,33.2807,33.2509,33.2509,308660.0
2015-07-21 12:40:00,33.45,33.47,33.43,33.47,355240.0,33.2509,33.2708,33.231,33.2708,355240.0
2015-07-21 12:45:00,33.47,33.47,33.4,33.42,472240.0,33.2708,33.2708,33.2012,33.2211,472240.0
2015-07-21 12:50:00,33.42,33.44,33.4,33.41,639100.0,33.2211,33.241,33.2012,33.2112,639100.0
2015-07-21 12:55:00,33.41,33.45,33.41,33.45,516500.0,33.2112,33.2509,33.2112,33.2509,516500.0
2015-07-21 13:00:00,33.45,33.46,33.42,33.42,294400.0,33.2509,33.2609,33.2211,33.2211,294400.0
2015-07-21 13:05:00,33.42,33.43,33.37,33.37,448860.0,33.2211,33.231,33.1714,33.1714,448860.0
2015-07-21 13:10:00,33.36,33.39,33.35,33.37,360180.0,33.1614,33.1913,33.1515,33.1714,360180.0
2015-07-21 13:15:00,33.37,33.4,33.35,33.38,280680.0,33.1714,33.2012,33.1515,33.1813,280680.0
2015-07-21 13:20:00,33.37,33.39,33.31,33.34,275580.0,33.1714,33.1913,33.1117,33.1416,275580.0
2015-07-21 13:25:00,33.36,33.45,33.34,33.41,311380.0,33.1614,33.2509,33.1416,33.2112,311380.0
2015-07-21 13:30:00,33.43,33.47,33.43,33.44,176340.0,33.231,33.2708,33.231,33.241,176340.0
2015-07-21 13:35:00,33.43,33.49,33.43,33.48,407000.0,33.231,33.2907,33.231,33.2807,407000.0
2015-07-21 13:40:00,33.49,33.53,33.47,33.52,279700.0,33.2907,33.3304,33.2708,33.3205,279700.0
2015-07-21 13:45:00,33.52,33.52,33.48,33.51,245420.0,33.3205,33.3205,33.2807,33.3106,245420.0
2015-07-21 13:50:00,33.5,33.54,33.49,33.52,232040.0,33.3006,33.3404,33.2907,33.3205,232040.0
2015-07-21 13:55:00,33.52,33.56,33.52,33.53,322640.0,33.3205,33.3603,33.3205,33.3304,322640.0
2015-07-21 14:00:00,33.53,33.54,33.5,33.51,158340.0,33.3304,33.3404,33.3006,33.3106,158340.0
2015-07-21 14:05:00,33.51,33.53,33.51,33.51,161220.0,33.3106,33.3304,33.3106,33.3106,161220.0
2015-07-21 14:10:00,33.51,33.51,33.48,33.48,348140.0,33.3106,33.3106,33.2807,33.2807,348140.0
2015-07-21 14:15:00,33.48,33.55,33.48,33.55,392980.0,33.2807,33.3503,33.2807,33.3503,392980.0
2015-07-21 14:20:00,33.56,33.57,33.52,33.54,304120.0,33.3603,33.3702,33.3205,33.3404,304120.0
2015-07-21 14:25:00,33.55,33.6,33.54,33.6,487240.0,33.3503,33.4,33.3404,33.4,487240.0
2015-07-21 14:30:00,33.61,33.61,33.54,33.56,159140.0,33.41,33.41,33.3404,33.3603,159140.0
2015-07-21 14:35:00,33.56,33.58,33.49,33.49,274720.0,33.3603,33.3801,33.2907,33.2907,274720.0
2015-07-21 14:40:00,33.49,33.51,33.47,33.49,143500.0,33.2907,33.3106,33.2708,33.2907,143500.0
2015-07-21 14:45:00,33.48,33.48,33.39,33.41,296940.0,33.2807,33.2807,33.1913,33.2112,296940.0
2015-07-21 14:50:00,33.41,33.41,33.34,33.36,448240.0,33.2112,33.2112,33.1416,33.1614,448240.0
2015-07-21 14:55:00,33.37,33.43,33.37,33.38,282560.0,33.1714,33.231,33.1714,33.1813,282560.0
2015-07-21 15:00:00,33.38,33.38,33.33,33.34,384660.0,33.1813,33.1813,33.1316,33.1416,384660.0
2015-07-21 15:05:00,33.35,33.35,33.2,33.23,751720.0,33.1515,33.1515,33.0024,33.0322,751720.0
2015-07-21 15:10:00,33.24,33.3,33.24,33.27,433660.0,33.0422,33.1018,33.0422,33.072,433660.0
2015-07-21 15:15:00,33.27,33.29,33.23,33.23,521400.0,33.072,33.0919,33.0322,33.0322,521400.0
2015-07-21 15:20:00,33.24,33.25,33.14,33.15,795600.0,33.0422,33.0521,32.9428,32.9527,795600.0
2015-07-21 15:25:00,33.15,33.21,33.14,33.18,404920.0,32.9527,33.0123,32.9428,32.9825,404920.0
2015-07-21 15:30:00,33.18,33.2,33.15,33.2,578680.0,32.9825,33.0024,32.9527,33.0024,578680.0
2015-07-21 15:35:00,33.19,33.19,33.15,33.18,529920.0,32.9925,32.9925,32.9527,32.9825,529920.0
2015-07-21 15:40:00,33.17,33.18,33.14,33.15,439580.0,32.9726,32.9825,32.9428,32.9527,439580.0
2015-07-21 15:45:00,33.14,33.19,33.14,33.17,765820.0,32.9428,32.9925,32.9428,32.9726,765820.0
2015-07-21 15:50:00,33.16,33.21,33.16,33.18,1103260.0,32.9626,33.0123,32.9626,32.9825,1103260.0
2015-07-21 15:55:00,33.18,33.19,33.11,33.12,1740100.0,32.9825,32.9925,32.9129,32.9229,1740100.0
2015-07-22 09:30:00,33.04,33.58,33.02,33.5,2783760.0,32.8434,33.3801,32.8235,33.3006,2783760.0
2015-07-22 09:35:00,33.49,33.7,33.49,33.55,1974100.0,33.2907,33.4994,33.2907,33.3503,1974100.0
2015-07-22 09:40:00,33.55,33.72,33.55,33.6,1352680.0,33.3503,33.5193,33.3503,33.4,1352680.0
2015-07-22 09:45:00,33.6,33.65,33.47,33.65,1549720.0,33.4,33.4497,33.2708,33.4497,1549720.0
2015-07-22 09:50:00,33.65,33.7,33.55,33.68,602900.0,33.4497,33.4994,33.3503,33.4795,602900.0
2015-07-22 09:55:00,33.69,33.74,33.57,33.63,607060.0,33.4895,33.5392,33.3702,33.4298,607060.0
2015-07-22 10:00:00,33.62,33.68,33.6,33.65,321480.0,33.4199,33.4795,33.4,33.4497,321480.0
2015-07-22 10:05:00,33.64,33.69,33.61,33.63,307360.0,33.4398,33.4895,33.41,33.4298,307360.0
2015-07-22 10:10:00,33.64,33.78,33.63,33.77,1088220.0,33.4398,33.579,33.4298,33.569,1088220.0
2015-07-22 10:15:00,33.78,33.83,33.75,33.83,737080.0,33.579,33.6287,33.5491,33.6287,737080.0
2015-07-22 10:20:00,33.83,33.89,33.83,33.86,911060.0,33.6287,33.6883,33.6287,33.6585,911060.0
2015-07-22 10:25:00,33.86,33.87,33.79,33.79,742000.0,33.6585,33.6684,33.5889,33.5889,742000.0
2015-07-22 10:30:00,33.81,33.81,33.73,33.74,1233920.0,33.6088,33.6088,33.5292,33.5392,1233920.0
2015-07-22 10:35:00,33.74,33.75,33.64,33.64,745120.0,33.5392,33.5491,33.4398,33.4398,745120.0
2015-07-22 10:40:00,33.66,33.72,33.63,33.63,527340.0,33.4597,33.5193,33.4298,33.4298,527340.0
2015-07-22 10:45:00,33.64,33.67,33.61,33.65,384120.0,33.4398,33.4696,33.41,33.4497,384120.0
2015-07-22 10:50:00,33.66,33.75,33.65,33.74,415120.0,33.4597,33.5491,33.4497,33.5392,415120.0
2015-07-22 10:55:00,33.74,33.77,33.74,33.76,781360.0,33.5392,33.569,33.5392,33.5591,781360.0
2015-07-22 11:00:00,33.77,33.84,33.76,33.84,614760.0,33.569,33.6386,33.5591,33.6386,614760.0
2015-07-22 11:05:00,33.82,33.92,33.82,33.91,817220.0,33.6187,33.7181,33.6187,33.7082,817220.0
2015-07-22 11:10:00,33.91,33.91,33.74,33.8,569120.0,33.7082,33.7082,33.5392,33.5988,569120.0
2015-07-22 11:15:00,33.8,33.83,33.77,33.82,588380.0,33.5988,33.6287,33.569,33.6187,588380.0
2015-07-22 11:20:00,33.82,33.85,33.82,33.83,393340.0,33.6187,33.6485,33.6187,33.6287,393340.0
2015-07-22 11:25:00,33.83,33.87,33.82,33.84,629680.0,33.6287,33.6684,33.6187,33.6386,629680.0
2015-07-22 11:30:00,33.84,33.87,33.81,33.86,476700.0,33.6386,33.6684,33.6088,33.6585,476700.0
2015-07-22 11:35:00,33.85,33.87,33.82,33.82,469980.0,33.6485,33.6684,33.6187,33.6187,469980.0
2015-07-22 11:40:00,33.82,33.9,33.82,33.9,377540.0,33.6187,33.6982,33.6187,33.6982,377540.0
2015-07-22 11:45:00,33.9,33.93,33.86,33.88,567600.0,33.6982,33.7281,33.6585,33.6784,567600.0
2015-07-22 11:50:00,33.87,33.88,33.82,33.85,269000.0,33.6684,33.6784,33.6187,33.6485,269000.0
2015-07-22 11:55:00,33.86,33.86,33.83,33.84,271220.0,33.6585,33.6585,33.6287,33.6386,271220.0
2015-07-22 12:00:00,33.84,33.85,33.73,33.74,712160.0,33.6386,33.6485,33.5292,33.5392,712160.0
2015-07-22 12:05:00,33.74,33.75,33.65,33.65,372040.0,33.5392,33.5491,33.4497,33.4497,372040.0
2015-07-22 12:10:00,33.65,33.68,33.61,33.63,704140.0,33.4497,33.4795,33.41,33.4298,704140.0
2015-07-22 12:15:00,33.63,33.63,33.55,33.61,777180.0,33.4298,33.4298,33.3503,33.41,777180.0
2015-07-22 12:20:00,33.61,33.64,33.56,33.58,466520.0,33.41,33.4398,33.3603,33.3801,466520.0
2015-07-22 12:25:00,33.59,33.6,33.5,33.56,453540.0,33.3901,33.4,33.3006,33.3603,453540.0
2015-07-22 12:30:00,33.57,33.58,33.42,33.43,1123820.0,33.3702,33.3801,33.2211,33.231,1123820.0
2015-07-22 12:35:00,33.43,33.45,33.39,33.4,1031240.0,33.231,33.2509,33.1913,33.2012,1031240.0
2015-07-22 12:40:00,33.41,33.42,33.35,33.39,700700.0,33.2112,33.2211,33.1515,33.1913,700700.0
2015-07-22 12:45:00,33.4,33.41,33.28,33.28,1258100.0,33.2012,33.2112,33.0819,33.0819,1258100.0
2015-07-22 12:50:00,33.32,33.34,33.28,33.31,740520.0,33.1217,33.1416,33.0819,33.1117,740520.0
2015-07-22 12:55:00,33.31,33.43,33.31,33.4,788760.0,33.1117,33.231,33.1117,33.2012,788760.0
2015-07-22 13:00:00,33.42,33.43,33.38,33.39,514180.0,33.2211,33.231,33.1813,33.1913,514180.0
2015-07-22 13:05:00,33.39,33.43,33.38,33.4,323000.0,33.1913,33.231,33.1813,33.2012,323000.0
2015-07-22 13:10:00,33.43,33.43,33.39,33.39,349120.0,33.231,33.231,33.1913,33.1913,349120.0
2015-07-22 13:15:00,33.41,33.41,33.38,33.39,462860.0,33.2112,33.2112,33.1813,33.1913,462860.0
2015-07-22 13:20:00,33.38,33.4,33.37,33.38,451240.0,33.1813,33.2012,33.1714,33.1813,451240.0
2015-07-22 13:25:00,33.37,33.38,33.3,33.36,610080.0,33.1714,33.1813,33.1018,33.1614,610080.0
2015-07-22 13:30:00,33.36,33.37,33.34,33.35,537580.0,33.1614,33.1714,33.1416,33.1515,537580.0
2015-07-22 13:35:00,33.34,33.37,33.34,33.35,348500.0,33.1416,33.1714,33.1416,33.1515,348500.0
2015-07-22 13:40:00,33.35,33.36,33.33,33.35,399280.0,33.1515,33.1614,33.1316,33.1515,399280.0
2015-07-22 13:45:00,33.35,33.36,33.31,33.32,310240.0,33.1515,33.1614,33.1117,33.1217,310240.0
2015-07-22 13:50:00,33.31,33.32,33.3,33.32,381540.0,33.1117,33.1217,33.1018,33.1217,381540.0
2015-07-22 13:55:00,33.31,33.39,33.31,33.39,265400.0,33.1117,33.1913,33.1117,33.1913,265400.0
2015-07-22 14:00:00,33.39,33.41,33.34,33.36,480880.0,33.1913,33.2112,33.1416,33.1614,480880.0
2015-07-22 14:05:00,33.37,33.37,33.32,33.33,455680.0,33.1714,33.1714,33.1217,33.1316,455680.0
2015-07-22 14:10:00,33.33,33.35,33.33,33.34,513600.0,33.1316,33.1515,33.1316,33.1416,513600.0
2015-07-22 14:15:00,33.34,33.37,33.34,33.35,201300.0,33.1416,33.1714,33.1416,33.1515,201300.0
2015-07-22 14:20:00,33.36,33.42,33.36,33.39,573460.0,33.1614,33.2211,33.1614,33.1913,573460.0
2015-07-22 14:25:00,33.39,33.39,33.36,33.37,138760.0,33.1913,33.1913,33.1614,33.1714,138760.0
2015-07-22 14:30:00,33.37,33.39,33.36,33.37,206600.0,33.1714,33.1913,33.1614,33.1714,206600.0
2015-07-22 14:35:00,33.37,33.39,33.37,33.37,421780.0,33.1714,33.1913,33.1714,33.1714,421780.0
2015-07-22 14:40:00,33.37,33.38,33.34,33.35,433700.0,33.1714,33.1813,33.1416,33.1515,433700.0
2015-07-22 14:45:00,33.35,33.36,33.26,33.28,504700.0,33.1515,33.1614,33.062,33.0819,504700.0
2015-07-22 14:50:00,33.27,33.28,33.18,33.23,587260.0,33.072,33.0819,32.9825,33.0322,587260.0
2015-07-22 14:55:00,33.23,33.34,33.23,33.31,220720.0,33.0322,33.1416,33.0322,33.1117,220720.0
2015-07-22 15:00:00,33.32,33.32,33.26,33.26,299060.0,33.1217,33.1217,33.062,33.062,299060.0
2015-07-22 15:05:00,33.26,33.26,33.15,33.15,770960.0,33.062,33.062,32.9527,32.9527,770960.0
2015-07-22 15:10:00,33.15,33.2,33.08,33.08,662580.0,32.9527,33.0024,32.8831,32.8831,662580.0
2015-07-22 15:15:00,33.08,33.1,33.04,33.09,796120.0,32.8831,32.903,32.8434,32.8931,796120.0
2015-07-22 15:20:00,33.09,33.12,33.04,33.05,1511480.0,32.8931,32.9229,32.8434,32.8533,1511480.0
2015-07-22 15:25:00,33.06,33.13,33.06,33.09,1114880.0,32.8632,32.9328,32.8632,32.8931,1114880.0
2015-07-22 15:30:00,33.08,33.08,33.0,33.06,987820.0,32.8831,32.8831,32.8036,32.8632,987820.0
2015-07-22 15:35:00,33.04,33.07,33.02,33.05,729160.0,32.8434,32.8732,32.8235,32.8533,729160.0
2015-07-22 15:40:00,33.05,33.06,32.95,33.01,1018960.0,32.8533,32.8632,32.7539,32.8135,1018960.0
2015-07-22 15:45:00,33.0,33.1,32.98,33.1,607220.0,32.8036,32.903,32.7837,32.903,607220.0
2015-07-22 15:50:00,33.09,33.15,33.08,33.1,970240.0,32.8931,32.9527,32.8831,32.903,970240.0
2015-07-22 15:55:00,33.1,33.14,33.08,33.12,1881620.0,32.903,32.9428,32.8831,32.9229,1881620.0
2015-07-23 09:30:00,33.03,33.09,33.0,33.01,1381360.0,32.8334,32.8931,32.8036,32.8135,1381360.0
2015-07-23 09:35:00,33.02,33.18,33.02,33.08,651280.0,32.8235,32.9825,32.8235,32.8831,651280.0
2015-07-23 09:40:00,33.06,33.08,32.86,32.91,623460.0,32.8632,32.8831,32.6644,32.7141,623460.0
2015-07-23 09:45:00,32.91,33.02,32.91,32.95,251000.0,32.7141,32.8235,32.7141,32.7539,251000.0
2015-07-23 09:50:00,32.95,33.0,32.9,32.92,657740.0,32.7539,32.8036,32.7042,32.7241,657740.0
2015-07-23 09:55:00,32.92,32.93,32.78,32.78,978720.0,32.7241,32.734,32.5849,32.5849,978720.0
2015-07-23 10:00:00,32.78,32.81,32.71,32.72,883840.0,32.5849,32.6147,32.5153,32.5253,883840.0
2015-07-23 10:05:00,32.72,32.83,32.66,32.83,971000.0,32.5253,32.6346,32.4656,32.6346,971000.0
2015-07-23 10:10:00,32.83,32.89,32.82,32.85,439840.0,32.6346,32.6942,32.6247,32.6545,439840.0
2015-07-23 10:15:00,32.83,32.87,32.78,32.79,247300.0,32.6346,32.6744,32.5849,32.5948,247300.0
2015-07-23 10:20:00,32.79,32.86,32.78,32.8,277660.0,32.5948,32.6644,32.5849,32.6048,277660.0
2015-07-23 10:25:00,32.8,32.84,32.8,32.84,311440.0,32.6048,32.6445,32.6048,32.6445,311440.0
2015-07-23 10:30:00,32.83,32.85,32.75,32.77,462480.0,32.6346,32.6545,32.5551,32.575,462480.0
2015-07-23 10:35:00,32.77,32.77,32.68,32.7,666780.0,32.575,32.575,32.4855,32.5054,666780.0
2015-07-23 10:40:00,32.7,32.72,32.68,32.68,676280.0,32.5054,32.5253,32.4855,32.4855,676280.0
2015-07-23 10:45:00,32.68,32.7,32.66,32.68,659820.0,32.4855,32.5054,32.4656,32.4855,659820.0
2015-07-23 10:50:00,32.69,32.7,32.67,32.68,334100.0,32.4954,32.5054,32.4756,32.4855,334100.0
2015-07-23 10:55:00,32.67,32.8,32.66,32.79,647140.0,32.4756,32.6048,32.4656,32.5948,647140.0
2015-07-23 11:00:00,32.79,32.82,32.74,32.8,397220.0,32.5948,32.6247,32.5451,32.6048,397220.0
2015-07-23 11:05:00,32.8,32.8,32.76,32.78,463340.0,32.6048,32.6048,32.565,32.5849,463340.0
2015-07-23 11:10:00,32.78,32.8,32.75,32.78,316760.0,32.5849,32.6048,32.5551,32.5849,316760.0
2015-07-23 11:15:00,32.77,32.78,32.74,32.76,271900.0,32.575,32.5849,32.5451,32.565,271900.0
2015-07-23 11:20:00,32.76,32.79,32.75,32.76,213060.0,32.565,32.5948,32.5551,32.565,213060.0
2015-07-23 11:25:00,32.76,32.76,32.7,32.71,276440.0,32.565,32.565,32.5054,32.5153,276440.0
2015-07-23 11:30:00,32.7,32.72,32.69,32.7,166080.0,32.5054,32.5253,32.4954,32.5054,166080.0
2015-07-23 11:35:00,32.71,32.71,32.63,32.66,485160.0,32.5153,32.5153,32.4358,32.4656,485160.0
2015-07-23 11:40:00,32.65,32.66,32.62,32.66,421640.0,32.4557,32.4656,32.4259,32.4656,421640.0
2015-07-23 11:45:00,32.66,32.68,32.6,32.61,477640.0,32.4656,32.4855,32.406,32.4159,477640.0
2015-07-23 11:50:00,32.61,32.63,32.48,32.48,1603060.0,32.4159,32.4358,32.2867,32.2867,1603060.0
2015-07-23 11:55:00,32.48,32.54,32.43,32.54,1052160.0,32.2867,32.3463,32.237,32.3463,1052160.0
2015-07-23 12:00:00,32.52,32.54,32.43,32.45,1046140.0,32.3264,32.3463,32.237,32.2569,1046140.0
2015-07-23 12:05:00,32.45,32.53,32.41,32.51,915020.0,32.2569,32.3364,32.2171,32.3165,915020.0
2015-07-23 12:10:00,32.52,32.52,32.45,32.46,861660.0,32.3264,32.3264,32.2569,32.2668,861660.0
2015-07-23 12:15:00,32.46,32.48,32.43,32.45,254160.0,32.2668,32.2867,32.237,32.2569,254160.0
2015-07-23 12:20:00,32.45,32.56,32.44,32.54,367460.0,32.2569,32.3662,32.2469,32.3463,367460.0
2015-07-23 12:25:00,32.54,32.58,32.52,32.52,501160.0,32.3463,32.3861,32.3264,32.3264,501160.0
2015-07-23 12:30:00,32.52,32.53,32.5,32.51,479000.0,32.3264,32.3364,32.3066,32.3165,479000.0
2015-07-23 12:35:00,32.52,32.57,32.51,32.55,205260.0,32.3264,32.3762,32.3165,32.3563,205260.0
2015-07-23 12:40:00,32.56,32.56,32.52,32.52,471580.0,32.3662,32.3662,32.3264,32.3264,471580.0
2015-07-23 12:45:00,32.53,32.54,32.48,32.49,215040.0,32.3364,32.3463,32.2867,32.2966,215040.0
2015-07-23 12:50:00,32.5,32.5,32.46,32.48,248960.0,32.3066,32.3066,32.2668,32.2867,248960.0
2015-07-23 12:55:00,32.46,32.51,32.45,32.5,544100.0,32.2668,32.3165,32.2569,32.3066,544100.0
2015-07-23 13:00:00,32.5,32.5,32.45,32.46,239300.0,32.3066,32.3066,32.2569,32.2668,239300.0
2015-07-23 13:05:00,32.46,32.48,32.45,32.47,232320.0,32.2668,32.2867,32.2569,32.2767,232320.0
2015-07-23 13:10:00,32.47,32.48,32.43,32.45,414540.0,32.2767,32.2867,32.237,32.2569,414540.0
2015-07-23 13:15:00,32.45,32.46,32.41,32.42,417800.0,32.2569,32.2668,32.2171,32.227,417800.0
2015-07-23 13:20:00,32.41,32.46,32.41,32.45,316060.0,32.2171,32.2668,32.2171,32.2569,316060.0
2015-07-23 13:25:00,32.45,32.46,32.41,32.44,229680.0,32.2569,32.2668,32.2171,32.2469,229680.0
2015-07-23 13:30:00,32.44,32.45,32.39,32.41,360380.0,32.2469,32.2569,32.1972,32.2171,360380.0
2015-07-23 13:35:00,32.41,32.41,32.34,32.36,644980.0,32.2171,32.2171,32.1475,32.1674,644980.0
2015-07-23 13:40:00,32.35,32.39,32.35,32.38,242340.0,32.1575,32.1972,32.1575,32.1873,242340.0
2015-07-23 13:45:00,32.39,32.52,32.38,32.52,450080.0,32.1972,32.3264,32.1873,32.3264,450080.0
2015-07-23 13:50:00,32.52,32.52,32.47,32.5,523700.0,32.3264,32.3264,32.2767,32.3066,523700.0
2015-07-23 13:55:00,32.5,32.54,32.48,32.53,338000.0,32.3066,32.3463,32.2867,32.3364,338000.0
2015-07-23 14:00:00,32.53,32.55,32.53,32.55,193360.0,32.3364,32.3563,32.3364,32.3563,193360.0
2015-07-23 14:05:00,32.55,32.56,32.51,32.51,393220.0,32.3563,32.3662,32.3165,32.3165,393220.0
2015-07-23 14:10:00,32.52,32.54,32.5,32.52,287500.0,32.3264,32.3463,32.3066,32.3264,287500.0
2015-07-23 14:15:00,32.52,32.55,32.51,32.52,209960.0,32.3264,32.3563,32.3165,32.3264,209960.0
2015-07-23 14:20:00,32.52,32.53,32.51,32.52,149040.0,32.3264,32.3364,32.3165,32.3264,149040.0
2015-07-23 14:25:00,32.52,32.53,32.48,32.52,228740.0,32.3264,32.3364,32.2867,32.3264,228740.0
2015-07-23 14:30:00,32.52,32.52,32.47,32.47,243520.0,32.3264,32.3264,32.2767,32.2767,243520.0
2015-07-23 14:35:00,32.47,32.5,32.47,32.48,277500.0,32.2767,32.3066,32.2767,32.2867,277500.0
2015-07-23 14:40:00,32.48,32.5,32.43,32.43,870480.0,32.2867,32.3066,32.237,32.237,870480.0
2015-07-23 14:45:00,32.43,32.44,32.35,32.39,402160.0,32.237,32.2469,32.1575,32.1972,402160.0
2015-07-23 14:50:00,32.39,32.41,32.27,32.3,717900.0,32.1972,32.2171,32.0779,32.1078,717900.0
2015-07-23 14:55:00,32.31,32.32,32.21,32.23,762740.0,32.1177,32.1276,32.0183,32.0382,762740.0
2015-07-23 15:00:00,32.23,32.23,32.13,32.17,773900.0,32.0382,32.0382,31.9388,31.9785,773900.0
2015-07-23 15:05:00,32.17,32.18,32.1,32.15,655160.0,31.9785,31.9885,31.9089,31.9587,655160.0
2015-07-23 15:10:00,32.16,32.16,32.08,32.09,1002160.0,31.9686,31.9686,31.8891,31.899,1002160.0
2015-07-23 15:15:00,32.09,32.13,32.09,32.1,714380.0,31.899,31.9388,31.899,31.9089,714380.0
2015-07-23 15:20:00,32.11,32.2,32.11,32.13,556240.0,31.9189,32.0084,31.9189,31.9388,556240.0
2015-07-23 15:25:00,32.13,32.15,32.07,32.08,443980.0,31.9388,31.9587,31.8791,31.8891,443980.0
2015-07-23 15:30:00,32.08,32.11,32.05,32.11,740640.0,31.8891,31.9189,31.8592,31.9189,740640.0
2015-07-23 15:35:00,32.11,32.14,32.1,32.14,468480.0,31.9189,31.9487,31.9089,31.9487,468480.0
2015-07-23 15:40:00,32.14,32.18,32.12,32.13,602920.0,31.9487,31.9885,31.9288,31.9388,602920.0
2015-07-23 15:45:00,32.13,32.2,32.13,32.19,661480.0,31.9388,32.0084,31.9388,31.9984,661480.0
2015-07-23 15:50:00,32.19,32.19,32.16,32.18,933740.0,31.9984,31.9984,31.9686,31.9885,933740.0
2015-07-23 15:55:00,32.18,32.22,32.17,32.21,2025060.0,31.9885,32.0282,31.9785,32.0183,2025060.0
2015-07-24 09:30:00,32.35,32.41,32.13,32.14,1943180.0,32.1575,32.2171,31.9388,31.9487,1943180.0
2015-07-24 09:35:00,32.14,32.14,31.7,31.96,2994960.0,31.9487,31.9487,31.5113,31.7698,2994960.0
2015-07-24 09:40:00,31.94,32.03,31.92,31.94,1266160.0,31.7499,31.8394,31.73,31.7499,1266160.0
2015-07-24 09:45:00,31.94,31.97,31.73,31.79,1197700.0,31.7499,31.7797,31.5412,31.6008,1197700.0
2015-07-24 09:50:00,31.79,31.8,31.66,31.74,1802060.0,31.6008,31.6107,31.4716,31.5511,1802060.0
2015-07-24 09:55:00,31.74,31.78,31.66,31.68,1342420.0,31.5511,31.5909,31.4716,31.4914,1342420.0
2015-07-24 10:00:00,31.68,31.71,31.63,31.66,878540.0,31.4914,31.5213,31.4417,31.4716,878540.0
2015-07-24 10:05:00,31.68,31.75,31.63,31.72,1206860.0,31.4914,31.561,31.4417,31.5312,1206860.0
2015-07-24 10:10:00,31.72,31.72,31.66,31.69,638860.0,31.5312,31.5312,31.4716,31.5014,638860.0
2015-07-24 10:15:00,31.69,31.71,31.66,31.68,475860.0,31.5014,31.5213,31.4716,31.4914,475860.0
2015-07-24 10:20:00,31.69,31.69,31.56,31.58,1397560.0,31.5014,31.5014,31.3722,31.392,1397560.0
2015-07-24 10:25:00,31.57,31.57,31.46,31.48,1359240.0,31.3821,31.3821,31.2728,31.2926,1359240.0
2015-07-24 10:30:00,31.48,31.55,31.45,31.54,1632500.0,31.2926,31.3622,31.2628,31.3523,1632500.0
2015-07-24 10:35:00,31.54,31.64,31.53,31.59,870700.0,31.3523,31.4517,31.3423,31.402,870700.0
2015-07-24 10:40:00,31.6,31.64,31.58,31.64,668900.0,31.4119,31.4517,31.392,31.4517,668900.0
2015-07-24 10:45:00,31.63,31.65,31.61,31.63,679860.0,31.4417,31.4616,31.4219,31.4417,679860.0
2015-07-24 10:50:00,31.63,31.75,31.62,31.62,708720.0,31.4417,31.561,31.4318,31.4318,708720.0
2015-07-24 10:55:00,31.63,31.68,31.62,31.62,380840.0,31.4417,31.4914,31.4318,31.4318,380840.0
2015-07-24 11:00:00,31.62,31.66,31.61,31.64,373380.0,31.4318,31.4716,31.4219,31.4517,373380.0
2015-07-24 11:05:00,31.64,31.66,31.62,31.62,278520.0,31.4517,31.4716,31.4318,31.4318,278520.0
2015-07-24 11:10:00,31.62,31.64,31.57,31.6,381380.0,31.4318,31.4517,31.3821,31.4119,381380.0
2015-07-24 11:15:00,31.59,31.63,31.59,31.61,485720.0,31.402,31.4417,31.402,31.4219,485720.0
2015-07-24 11:20:00,31.62,31.64,31.61,31.61,439280.0,31.4318,31.4517,31.4219,31.4219,439280.0
2015-07-24 11:25:00,31.62,31.63,31.6,31.6,354760.0,31.4318,31.4417,31.4119,31.4119,354760.0
2015-07-24 11:30:00,31.61,31.62,31.55,31.57,337000.0,31.4219,31.4318,31.3622,31.3821,337000.0
2015-07-24 11:35:00,31.57,31.61,31.56,31.6,177260.0,31.3821,31.4219,31.3722,31.4119,177260.0
2015-07-24 11:40:00,31.61,31.63,31.6,31.61,644580.0,31.4219,31.4417,31.4119,31.4219,644580.0
2015-07-24 11:45:00,31.62,31.62,31.6,31.6,137780.0,31.4318,31.4318,31.4119,31.4119,137780.0
2015-07-24 11:50:00,31.6,31.61,31.53,31.53,254040.0,31.4119,31.4219,31.3423,31.3423,254040.0
2015-07-24 11:55:00,31.54,31.55,31.52,31.52,218940.0,31.3523,31.3622,31.3324,31.3324,218940.0
2015-07-24 12:00:00,31.53,31.55,31.52,31.53,239260.0,31.3423,31.3622,31.3324,31.3423,239260.0
2015-07-24 12:05:00,31.53,31.58,31.51,31.54,245940.0,31.3423,31.392,31.3225,31.3523,245940.0
2015-07-24 12:10:00,31.55,31.57,31.52,31.57,174000.0,31.3622,31.3821,31.3324,31.3821,174000.0
2015-07-24 12:15:00,31.55,31.55,31.5,31.51,394360.0,31.3622,31.3622,31.3125,31.3225,394360.0
2015-07-24 12:20:00,31.5,31.53,31.47,31.49,387960.0,31.3125,31.3423,31.2827,31.3026,387960.0
2015-07-24 12:25:00,31.49,31.49,31.43,31.45,1353860.0,31.3026,31.3026,31.2429,31.2628,1353860.0
2015-07-24 12:30:00,31.45,31.45,31.4,31.42,553920.0,31.2628,31.2628,31.2131,31.233,553920.0
2015-07-24 12:35:00,31.43,31.45,31.4,31.42,403740.0,31.2429,31.2628,31.2131,31.233,403740.0
2015-07-24 12:40:00,31.42,31.44,31.39,31.42,504820.0,31.233,31.2529,31.2032,31.233,504820.0
2015-07-24 12:45:00,31.43,31.43,31.38,31.42,338500.0,31.2429,31.2429,31.1932,31.233,338500.0
2015-07-24 12:50:00,31.44,31.44,31.37,31.37,173500.0,31.2529,31.2529,31.1833,31.1833,173500.0
2015-07-24 12:55:00,31.38,31.41,31.37,31.38,470000.0,31.1932,31.2231,31.1833,31.1932,470000.0
2015-07-24 13:00:00,31.37,31.38,31.34,31.38,1203160.0,31.1833,31.1932,31.1535,31.1932,1203160.0
2015-07-24 13:05:00,31.38,31.39,31.35,31.37,504600.0,31.1932,31.2032,31.1634,31.1833,504600.0
2015-07-24 13:10:00,31.37,31.38,31.33,31.34,371540.0,31.1833,31.1932,31.1435,31.1535,371540.0
2015-07-24 13:15:00,31.32,31.33,31.3,31.33,373140.0,31.1336,31.1435,31.1137,31.1435,373140.0
2015-07-24 13:20:00,31.32,31.35,31.3,31.34,705840.0,31.1336,31.1634,31.1137,31.1535,705840.0
2015-07-24 13:25:00,31.34,31.38,31.33,31.38,217780.0,31.1535,31.1932,31.1435,31.1932,217780.0
2015-07-24 13:30:00,31.38,31.38,31.33,31.35,407260.0,31.1932,31.1932,31.1435,31.1634,407260.0
2015-07-24 13:35:00,31.35,31.35,31.29,31.3,348640.0,31.1634,31.1634,31.1038,31.1137,348640.0
2015-07-24 13:40:00,31.3,31.32,31.27,31.29,233600.0,31.1137,31.1336,31.0839,31.1038,233600.0
2015-07-24 13:45:00,31.3,31.35,31.28,31.35,221440.0,31.1137,31.1634,31.0938,31.1634,221440.0
2015-07-24 13:50:00,31.35,31.36,31.34,31.35,294260.0,31.1634,31.1734,31.1535,31.1634,294260.0
2015-07-24 13:55:00,31.35,31.47,31.34,31.44,717160.0,31.1634,31.2827,31.1535,31.2529,717160.0
2015-07-24 14:00:00,31.44,31.45,31.38,31.41,343940.0,31.2529,31.2628,31.1932,31.2231,343940.0
2015-07-24 14:05:00,31.41,31.42,31.36,31.37,517200.0,31.2231,31.233,31.1734,31.1833,517200.0
2015-07-24 14:10:00,31.37,31.4,31.36,31.36,265920.0,31.1833,31.2131,31.1734,31.1734,265920.0
2015-07-24 14:15:00,31.35,31.35,31.29,31.31,320760.0,31.1634,31.1634,31.1038,31.1237,320760.0
2015-07-24 14:20:00,31.32,31.32,31.29,31.3,567880.0,31.1336,31.1336,31.1038,31.1137,567880.0
2015-07-24 14:25:00,31.3,31.33,31.28,31.28,310060.0,31.1137,31.1435,31.0938,31.0938,310060.0
2015-07-24 14:30:00,31.28,31.34,31.27,31.32,349340.0,31.0938,31.1535,31.0839,31.1336,349340.0
2015-07-24 14:35:00,31.32,31.34,31.3,31.33,256120.0,31.1336,31.1535,31.1137,31.1435,256120.0
2015-07-24 14:40:00,31.34,31.34,31.29,31.3,175840.0,31.1535,31.1535,31.1038,31.1137,175840.0
2015-07-24 14:45:00,31.32,31.34,31.28,31.28,337900.0,31.1336,31.1535,31.0938,31.0938,337900.0
2015-07-24 14:50:00,31.28,31.29,31.25,31.25,466940.0,31.0938,31.1038,31.064,31.064,466940.0
2015-07-24 14:55:00,31.27,31.33,31.26,31.33,283260.0,31.0839,31.1435,31.0739,31.1435,283260.0
2015-07-24 15:00:00,31.33,31.33,31.26,31.33,296420.0,31.1435,31.1435,31.0739,31.1435,296420.0
2015-07-24 15:05:00,31.33,31.34,31.3,31.33,384860.0,31.1435,31.1535,31.1137,31.1435,384860.0
2015-07-24 15:10:00,31.32,31.33,31.29,31.29,208000.0,31.1336,31.1435,31.1038,31.1038,208000.0
2015-07-24 15:15:00,31.29,31.31,31.26,31.26,381680.0,31.1038,31.1237,31.0739,31.0739,381680.0
2015-07-24 15:20:00,31.26,31.28,31.2,31.2,379360.0,31.0739,31.0938,31.0143,31.0143,379360.0
2015-07-24 15:25:00,31.21,31.23,31.2,31.22,953060.0,31.0242,31.0441,31.0143,31.0342,953060.0
2015-07-24 15:30:00,31.23,31.25,31.21,31.21,628620.0,31.0441,31.064,31.0242,31.0242,628620.0
2015-07-24 15:35:00,31.21,31.22,31.18,31.19,843580.0,31.0242,31.0342,30.9944,31.0044,843580.0
2015-07-24 15:40:00,31.19,31.22,31.18,31.22,709860.0,31.0044,31.0342,30.9944,31.0342,709860.0
2015-07-24 15:45:00,31.22,31.25,31.2,31.22,1290640.0,31.0342,31.064,31.0143,31.0342,1290640.0
2015-07-24 15:50:00,31.23,31.26,31.2,31.2,2395500.0,31.0441,31.0739,31.0143,31.0143,2395500.0
2015-07-24 15:55:00,31.2,31.21,31.13,31.17,3164800.0,31.0143,31.0242,30.9447,30.9845,3164800.0
2015-07-27 09:30:00,31.05,31.35,31.03,31.26,1729160.0,30.8652,31.1634,30.8453,31.0739,1729160.0
2015-07-27 09:35:00,31.28,31.36,31.19,31.3,556600.0,31.0938,31.1734,31.0044,31.1137,556600.0
2015-07-27 09:40:00,31.32,31.52,31.3,31.51,1134220.0,31.1336,31.3324,31.1137,31.3225,1134220.0
2015-07-27 09:45:00,31.51,31.51,31.43,31.46,848900.0,31.3225,31.3225,31.2429,31.2728,848900.0
2015-07-27 09:50:00,31.48,31.58,31.46,31.55,855300.0,31.2926,31.392,31.2728,31.3622,855300.0
2015-07-27 09:55:00,31.55,31.64,31.53,31.62,756000.0,31.3622,31.4517,31.3423,31.4318,756000.0
2015-07-27 10:00:00,31.61,31.62,31.51,31.53,775700.0,31.4219,31.4318,31.3225,31.3423,775700.0
2015-07-27 10:05:00,31.51,31.6,31.48,31.55,484180.0,31.3225,31.4119,31.2926,31.3622,484180.0
2015-07-27 10:10:00,31.59,31.65,31.57,31.62,573400.0,31.402,31.4616,31.3821,31.4318,573400.0
2015-07-27 10:15:00,31.64,31.7,31.63,31.66,604800.0,31.4517,31.5113,31.4417,31.4716,604800.0
2015-07-27 10:20:00,31.66,31.67,31.54,31.59,787600.0,31.4716,31.4815,31.3523,31.402,787600.0
2015-07-27 10:25:00,31.58,31.6,31.5,31.58,364080.0,31.392,31.4119,31.3125,31.392,364080.0
2015-07-27 10:30:00,31.57,31.61,31.55,31.6,548940.0,31.3821,31.4219,31.3622,31.4119,548940.0
2015-07-27 10:35:00,31.61,31.65,31.6,31.65,764500.0,31.4219,31.4616,31.4119,31.4616,764500.0
2015-07-27 10:40:00,31.64,31.65,31.59,31.61,337940.0,31.4517,31.4616,31.402,31.4219,337940.0
2015-07-27 10:45:00,31.63,31.65,31.6,31.62,346840.0,31.4417,31.4616,31.4119,31.4318,346840.0
2015-07-27 10:50:00,31.62,31.66,31.59,31.62,372680.0,31.4318,31.4716,31.402,31.4318,372680.0
2015-07-27 10:55:00,31.61,31.67,31.61,31.66,726660.0,31.4219,31.4815,31.4219,31.4716,726660.0
2015-07-27 11:00:00,31.65,31.71,31.65,31.67,693440.0,31.4616,31.5213,31.4616,31.4815,693440.0
2015-07-27 11:05:00,31.68,31.71,31.66,31.67,712420.0,31.4914,31.5213,31.4716,31.4815,712420.0
2015-07-27 11:10:00,31.67,31.69,31.61,31.62,530520.0,31.4815,31.5014,31.4219,31.4318,530520.0
2015-07-27 11:15:00,31.62,31.65,31.6,31.64,452260.0,31.4318,31.4616,31.4119,31.4517,452260.0
2015-07-27 11:20:00,31.62,31.66,31.61,31.65,309720.0,31.4318,31.4716,31.4219,31.4616,309720.0
2015-07-27 11:25:00,31.65,31.65,31.57,31.6,224520.0,31.4616,31.4616,31.3821,31.4119,224520.0
2015-07-27 11:30:00,31.57,31.61,31.54,31.55,368480.0,31.3821,31.4219,31.3523,31.3622,368480.0
2015-07-27 11:35:00,31.55,31.58,31.52,31.57,383700.0,31.3622,31.392,31.3324,31.3821,383700.0
2015-07-27 11:40:00,31.57,31.58,31.51,31.53,393860.0,31.3821,31.392,31.3225,31.3423,393860.0
2015-07-27 11:45:00,31.53,31.55,31.34,31.41,616780.0,31.3423,31.3622,31.1535,31.2231,616780.0
2015-07-27 11:50:00,31.41,31.49,31.38,31.48,278060.0,31.2231,31.3026,31.1932,31.2926,278060.0
2015-07-27 11:55:00,31.49,31.54,31.45,31.49,222120.0,31.3026,31.3523,31.2628,31.3026,222120.0
2015-07-27 12:00:00,31.48,31.53,31.46,31.46,142020.0,31.2926,31.3423,31.2728,31.2728,142020.0
2015-07-27 12:05:00,31.47,31.48,31.41,31.45,421400.0,31.2827,31.2926,31.2231,31.2628,421400.0
2015-07-27 12:10:00,31.45,31.47,31.39,31.4,278300.0,31.2628,31.2827,31.2032,31.2131,278300.0
2015-07-27 12:15:00,31.4,31.41,31.28,31.34,522800.0,31.2131,31.2231,31.0938,31.1535,522800.0
2015-07-27 12:20:00,31.33,31.4,31.33,31.4,169900.0,31.1435,31.2131,31.1435,31.2131,169900.0
2015-07-27 12:25:00,31.4,31.42,31.38,31.39,116860.0,31.2131,31.233,31.1932,31.2032,116860.0
2015-07-27 12:30:00,31.41,31.43,31.35,31.35,144120.0,31.2231,31.2429,31.1634,31.1634,144120.0
2015-07-27 12:35:00,31.35,31.39,31.35,31.39,82860.0,31.1634,31.2032,31.1634,31.2032,82860.0
2015-07-27 12:40:00,31.38,31.39,31.35,31.36,220260.0,31.1932,31.2032,31.1634,31.1734,220260.0
2015-07-27 12:45:00,31.36,31.36,31.31,31.32,140660.0,31.1734,31.1734,31.1237,31.1336,140660.0
2015-07-27 12:50:00,31.31,31.33,31.3,31.32,160680.0,31.1237,31.1435,31.1137,31.1336,160680.0
2015-07-27 12:55:00,31.32,31.38,31.32,31.38,82800.0,31.1336,31.1932,31.1336,31.1932,82800.0
2015-07-27 13:00:00,31.38,31.38,31.36,31.37,128000.0,31.1932,31.1932,31.1734,31.1833,128000.0
2015-07-27 13:05:00,31.37,31.4,31.37,31.38,206000.0,31.1833,31.2131,31.1833,31.1932,206000.0
2015-07-27 13:10:00,31.37,31.38,31.33,31.34,119780.0,31.1833,31.1932,31.1435,31.1535,119780.0
2015-07-27 13:15:00,31.33,31.34,31.28,31.3,430700.0,31.1435,31.1535,31.0938,31.1137,430700.0
2015-07-27 13:20:00,31.3,31.3,31.24,31.28,769020.0,31.1137,31.1137,31.0541,31.0938,769020.0
2015-07-27 13:25:00,31.28,31.29,31.2,31.25,455140.0,31.0938,31.1038,31.0143,31.064,455140.0
2015-07-27 13:30:00,31.25,31.26,31.2,31.25,506760.0,31.064,31.0739,31.0143,31.064,506760.0
2015-07-27 13:35:00,31.25,31.27,31.24,31.27,375620.0,31.064,31.0839,31.0541,31.0839,375620.0
2015-07-27 13:40:00,31.27,31.27,31.23,31.25,101580.0,31.0839,31.0839,31.0441,31.064,101580.0
2015-07-27 13:45:00,31.24,31.3,31.24,31.29,356880.0,31.0541,31.1137,31.0541,31.1038,356880.0
2015-07-27 13:50:00,31.28,31.35,31.28,31.35,368200.0,31.0938,31.1634,31.0938,31.1634,368200.0
2015-07-27 13:55:00,31.33,31.37,31.3,31.34,241180.0,31.1435,31.1833,31.1137,31.1535,241180.0
2015-07-27 14:00:00,31.34,31.35,31.31,31.32,76300.0,31.1535,31.1634,31.1237,31.1336,76300.0
2015-07-27 14:05:00,31.32,31.35,31.32,31.33,112660.0,31.1336,31.1634,31.1336,31.1435,112660.0
2015-07-27 14:10:00,31.32,31.38,31.31,31.36,278800.0,31.1336,31.1932,31.1237,31.1734,278800.0
2015-07-27 14:15:00,31.37,31.43,31.36,31.39,172600.0,31.1833,31.2429,31.1734,31.2032,172600.0
2015-07-27 14:20:00,31.4,31.43,31.39,31.39,115400.0,31.2131,31.2429,31.2032,31.2032,115400.0
2015-07-27 14:25:00,31.41,31.41,31.37,31.39,88000.0,31.2231,31.2231,31.1833,31.2032,88000.0
2015-07-27 14:30:00,31.38,31.4,31.34,31.36,127460.0,31.1932,31.2131,31.1535,31.1734,127460.0
2015-07-27 14:35:00,31.36,31.39,31.35,31.37,190600.0,31.1734,31.2032,31.1634,31.1833,190600.0
2015-07-27 14:40:00,31.38,31.38,31.33,31.36,119060.0,31.1932,31.1932,31.1435,31.1734,119060.0
2015-07-27 14:45:00,31.35,31.37,31.35,31.35,184480.0,31.1634,31.1833,31.1634,31.1634,184480.0
2015-07-27 14:50:00,31.36,31.37,31.3,31.32,498940.0,31.1734,31.1833,31.1137,31.1336,498940.0
2015-07-27 14:55:00,31.32,31.36,31.31,31.35,318420.0,31.1336,31.1734,31.1237,31.1634,318420.0
2015-07-27 15:00:00,31.33,31.37,31.33,31.35,368720.0,31.1435,31.1833,31.1435,31.1634,368720.0
2015-07-27 15:05:00,31.36,31.41,31.35,31.38,368460.0,31.1734,31.2231,31.1634,31.1932,368460.0
2015-07-27 15:10:00,31.38,31.39,31.36,31.38,229940.0,31.1932,31.2032,31.1734,31.1932,229940.0
2015-07-27 15:15:00,31.4,31.41,31.37,31.38,162000.0,31.2131,31.2231,31.1833,31.1932,162000.0
2015-07-27 15:20:00,31.38,31.43,31.38,31.41,237440.0,31.1932,31.2429,31.1932,31.2231,237440.0
2015-07-27 15:25:00,31.4,31.42,31.36,31.37,238800.0,31.2131,31.233,31.1734,31.1833,238800.0
2015-07-27 15:30:00,31.36,31.38,31.31,31.33,251500.0,31.1734,31.1932,31.1237,31.1435,251500.0
2015-07-27 15:35:00,31.33,31.34,31.3,31.33,157140.0,31.1435,31.1535,31.1137,31.1435,157140.0
2015-07-27 15:40:00,31.32,31.33,31.25,31.26,398660.0,31.1336,31.1435,31.064,31.0739,398660.0
2015-07-27 15:45:00,31.26,31.39,31.25,31.39,269500.0,31.0739,31.2032,31.064,31.2032,269500.0
2015-07-27 15:50:00,31.39,31.39,31.28,31.34,567540.0,31.2032,31.2032,31.0938,31.1535,567540.0
2015-07-27 15:55:00,31.34,31.41,31.33,31.36,1386380.0,31.1535,31.2231,31.1435,31.1734,1386380.0
2015-07-28 09:30:00,31.64,31.64,31.46,31.48,1730480.0,31.4517,31.4517,31.2728,31.2926,1730480.0
2015-07-28 09:35:00,31.46,31.48,31.39,31.42,413600.0,31.2728,31.2926,31.2032,31.233,413600.0
2015-07-28 09:40:00,31.41,31.41,31.26,31.27,618820.0,31.2231,31.2231,31.0739,31.0839,618820.0
2015-07-28 09:45:00,31.27,31.28,31.17,31.2,555920.0,31.0839,31.0938,30.9845,31.0143,555920.0
2015-07-28 09:50:00,31.22,31.32,31.18,31.3,1015840.0,31.0342,31.1336,30.9944,31.1137,1015840.0
2015-07-28 09:55:00,31.31,31.47,31.26,31.44,994300.0,31.1237,31.2827,31.0739,31.2529,994300.0
2015-07-28 10:00:00,31.47,31.48,31.35,31.36,567260.0,31.2827,31.2926,31.1634,31.1734,567260.0
2015-07-28 10:05:00,31.36,31.37,31.26,31.26,238040.0,31.1734,31.1833,31.0739,31.0739,238040.0
2015-07-28 10:10:00,31.25,31.34,31.25,31.29,229460.0,31.064,31.1535,31.064,31.1038,229460.0
2015-07-28 10:15:00,31.32,31.34,31.27,31.28,328160.0,31.1336,31.1535,31.0839,31.0938,328160.0
2015-07-28 10:20:00,31.28,31.36,31.23,31.35,569080.0,31.0938,31.1734,31.0441,31.1634,569080.0
2015-07-28 10:25:00,31.35,31.36,31.31,31.34,345200.0,31.1634,31.1734,31.1237,31.1535,345200.0
2015-07-28 10:30:00,31.34,31.38,31.26,31.31,225860.0,31.1535,31.1932,31.0739,31.1237,225860.0
2015-07-28 10:35:00,31.31,31.34,31.28,31.3,269440.0,31.1237,31.1535,31.0938,31.1137,269440.0
2015-07-28 10:40:00,31.31,31.38,31.31,31.36,576300.0,31.1237,31.1932,31.1237,31.1734,576300.0
2015-07-28 10:45:00,31.36,31.36,31.31,31.31,301300.0,31.1734,31.1734,31.1237,31.1237,301300.0
2015-07-28 10:50:00,31.31,31.33,31.28,31.32,383240.0,31.1237,31.1435,31.0938,31.1336,383240.0
2015-07-28 10:55:00,31.31,31.43,31.29,31.42,359240.0,31.1237,31.2429,31.1038,31.233,359240.0
2015-07-28 11:00:00,31.43,31.43,31.33,31.33,276060.0,31.2429,31.2429,31.1435,31.1435,276060.0
2015-07-28 11:05:00,31.33,31.35,31.3,31.33,121660.0,31.1435,31.1634,31.1137,31.1435,121660.0
2015-07-28 11:10:00,31.33,31.37,31.27,31.28,277100.0,31.1435,31.1833,31.0839,31.0938,277100.0
2015-07-28 11:15:00,31.27,31.29,31.22,31.27,163160.0,31.0839,31.1038,31.0342,31.0839,163160.0
2015-07-28 11:20:00,31.26,31.27,31.2,31.25,190000.0,31.0739,31.0839,31.0143,31.064,190000.0
2015-07-28 11:25:00,31.24,31.27,31.21,31.27,180420.0,31.0541,31.0839,31.0242,31.0839,180420.0
2015-07-28 11:30:00,31.26,31.29,31.23,31.26,236420.0,31.0739,31.1038,31.0441,31.0739,236420.0
2015-07-28 11:35:00,31.27,31.29,31.24,31.28,156500.0,31.0839,31.1038,31.0541,31.0938,156500.0
2015-07-28 11:40:00,31.29,31.38,31.28,31.34,360760.0,31.1038,31.1932,31.0938,31.1535,360760.0
2015-07-28 11:45:00,31.33,31.34,31.26,31.29,191060.0,31.1435,31.1535,31.0739,31.1038,191060.0
2015-07-28 11:50:00,31.29,31.31,31.25,31.3,176280.0,31.1038,31.1237,31.064,31.1137,176280.0
2015-07-28 11:55:00,31.29,31.34,31.26,31.34,88000.0,31.1038,31.1535,31.0739,31.1535,88000.0
2015-07-28 12:00:00,31.32,31.35,31.3,31.34,150940.0,31.1336,31.1634,31.1137,31.1535,150940.0
2015-07-28 12:05:00,31.32,31.39,31.32,31.37,508900.0,31.1336,31.2032,31.1336,31.1833,508900.0
2015-07-28 12:10:00,31.37,31.39,31.36,31.39,117300.0,31.1833,31.2032,31.1734,31.2032,117300.0
2015-07-28 12:15:00,31.39,31.43,31.38,31.38,140040.0,31.2032,31.2429,31.1932,31.1932,140040.0
2015-07-28 12:20:00,31.39,31.4,31.37,31.37,302100.0,31.2032,31.2131,31.1833,31.1833,302100.0
2015-07-28 12:25:00,31.38,31.41,31.35,31.38,216760.0,31.1932,31.2231,31.1634,31.1932,216760.0
2015-07-28 12:30:00,31.39,31.4,31.34,31.36,242480.0,31.2032,31.2131,31.1535,31.1734,242480.0
2015-07-28 12:35:00,31.34,31.36,31.3,31.32,125080.0,31.1535,31.1734,31.1137,31.1336,125080.0
2015-07-28 12:40:00,31.33,31.35,31.3,31.3,155500.0,31.1435,31.1634,31.1137,31.1137,155500.0
2015-07-28 12:45:00,31.31,31.31,31.27,31.27,98460.0,31.1237,31.1237,31.0839,31.0839,98460.0
2015-07-28 12:50:00,31.27,31.31,31.27,31.27,161000.0,31.0839,31.1237,31.0839,31.0839,161000.0
2015-07-28 12:55:00,31.27,31.28,31.24,31.24,345340.0,31.0839,31.0938,31.0541,31.0541,345340.0
2015-07-28 13:00:00,31.24,31.24,31.2,31.23,240460.0,31.0541,31.0541,31.0143,31.0441,240460.0
2015-07-28 13:05:00,31.24,31.32,31.24,31.31,132000.0,31.0541,31.1336,31.0541,31.1237,132000.0
2015-07-28 13:10:00,31.32,31.33,31.27,31.3,186380.0,31.1336,31.1435,31.0839,31.1137,186380.0
2015-07-28 13:15:00,31.3,31.35,31.29,31.34,157540.0,31.1137,31.1634,31.1038,31.1535,157540.0
2015-07-28 13:20:00,31.33,31.35,31.3,31.31,67940.0,31.1435,31.1634,31.1137,31.1237,67940.0
2015-07-28 13:25:00,31.33,31.34,31.32,31.32,66540.0,31.1435,31.1535,31.1336,31.1336,66540.0
2015-07-28 13:30:00,31.33,31.34,31.29,31.3,280640.0,31.1435,31.1535,31.1038,31.1137,280640.0
2015-07-28 13:35:00,31.3,31.33,31.27,31.33,183200.0,31.1137,31.1435,31.0839,31.1435,183200.0
2015-07-28 13:40:00,31.32,31.36,31.31,31.34,90520.0,31.1336,31.1734,31.1237,31.1535,90520.0
2015-07-28 13:45:00,31.34,31.39,31.34,31.38,113140.0,31.1535,31.2032,31.1535,31.1932,113140.0
2015-07-28 13:50:00,31.38,31.4,31.35,31.37,165000.0,31.1932,31.2131,31.1634,31.1833,165000.0
2015-07-28 13:55:00,31.37,31.4,31.35,31.38,231660.0,31.1833,31.2131,31.1634,31.1932,231660.0
2015-07-28 14:00:00,31.36,31.41,31.36,31.4,203000.0,31.1734,31.2231,31.1734,31.2131,203000.0
2015-07-28 14:05:00,31.41,31.46,31.41,31.46,253240.0,31.2231,31.2728,31.2231,31.2728,253240.0
2015-07-28 14:10:00,31.45,31.48,31.45,31.48,135760.0,31.2628,31.2926,31.2628,31.2926,135760.0
2015-07-28 14:15:00,31.48,31.53,31.48,31.5,377300.0,31.2926,31.3423,31.2926,31.3125,377300.0
2015-07-28 14:20:00,31.5,31.52,31.49,31.52,253460.0,31.3125,31.3324,31.3026,31.3324,253460.0
2015-07-28 14:25:00,31.52,31.53,31.49,31.51,152280.0,31.3324,31.3423,31.3026,31.3225,152280.0
2015-07-28 14:30:00,31.52,31.52,31.49,31.5,174240.0,31.3324,31.3324,31.3026,31.3125,174240.0
2015-07-28 14:35:00,31.49,31.51,31.43,31.43,157260.0,31.3026,31.3225,31.2429,31.2429,157260.0
2015-07-28 14:40:00,31.43,31.45,31.41,31.41,174580.0,31.2429,31.2628,31.2231,31.2231,174580.0
2015-07-28 14:45:00,31.41,31.41,31.38,31.4,166020.0,31.2231,31.2231,31.1932,31.2131,166020.0
2015-07-28 14:50:00,31.39,31.4,31.38,31.4,110000.0,31.2032,31.2131,31.1932,31.2131,110000.0
2015-07-28 14:55:00,31.4,31.45,31.36,31.45,162660.0,31.2131,31.2628,31.1734,31.2628,162660.0
2015-07-28 15:00:00,31.43,31.44,31.38,31.38,113500.0,31.2429,31.2529,31.1932,31.1932,113500.0
2015-07-28 15:05:00,31.4,31.4,31.35,31.36,241300.0,31.2131,31.2131,31.1634,31.1734,241300.0
2015-07-28 15:10:00,31.36,31.39,31.35,31.38,104200.0,31.1734,31.2032,31.1634,31.1932,104200.0
2015-07-28 15:15:00,31.38,31.41,31.37,31.4,189460.0,31.1932,31.2231,31.1833,31.2131,189460.0
2015-07-28 15:20:00,31.41,31.41,31.39,31.39,147600.0,31.2231,31.2231,31.2032,31.2032,147600.0
2015-07-28 15:25:00,31.37,31.38,31.33,31.33,191460.0,31.1833,31.1932,31.1435,31.1435,191460.0
2015-07-28 15:30:00,31.33,31.39,31.33,31.39,183900.0,31.1435,31.2032,31.1435,31.2032,183900.0
2015-07-28 15:35:00,31.37,31.39,31.35,31.36,235980.0,31.1833,31.2032,31.1634,31.1734,235980.0
2015-07-28 15:40:00,31.36,31.39,31.36,31.38,171000.0,31.1734,31.2032,31.1734,31.1932,171000.0
2015-07-28 15:45:00,31.35,31.4,31.34,31.39,370880.0,31.1634,31.2131,31.1535,31.2032,370880.0
2015-07-28 15:50:00,31.38,31.41,31.37,31.41,317440.0,31.1932,31.2231,31.1833,31.2231,317440.0
2015-07-28 15:55:00,31.41,31.44,31.39,31.4,928060.0,31.2231,31.2529,31.2032,31.2131,928060.0
2015-07-29 09:30:00,31.44,31.48,31.35,31.41,876240.0,31.2529,31.2926,31.1634,31.2231,876240.0
2015-07-29 09:35:00,31.45,31.49,31.38,31.49,343480.0,31.2628,31.3026,31.1932,31.3026,343480.0
2015-07-29 09:40:00,31.46,31.52,31.46,31.49,547540.0,31.2728,31.3324,31.2728,31.3026,547540.0
2015-07-29 09:45:00,31.48,31.49,31.37,31.37,201020.0,31.2926,31.3026,31.1833,31.1833,201020.0
2015-07-29 09:50:00,31.38,31.4,31.33,31.38,327200.0,31.1932,31.2131,31.1435,31.1932,327200.0
2015-07-29 09:55:00,31.38,31.38,31.3,31.32,254960.0,31.1932,31.1932,31.1137,31.1336,254960.0
2015-07-29 10:00:00,31.32,31.33,31.22,31.26,360760.0,31.1336,31.1435,31.0342,31.0739,360760.0
2015-07-29 10:05:00,31.25,31.29,31.22,31.28,424280.0,31.064,31.1038,31.0342,31.0938,424280.0
2015-07-29 10:10:00,31.27,31.3,31.22,31.25,400960.0,31.0839,31.1137,31.0342,31.064,400960.0
2015-07-29 10:15:00,31.23,31.33,31.22,31.33,171960.0,31.0441,31.1435,31.0342,31.1435,171960.0
2015-07-29 10:20:00,31.34,31.39,31.32,31.33,401860.0,31.1535,31.2032,31.1336,31.1435,401860.0
2015-07-29 10:25:00,31.32,31.34,31.27,31.31,415780.0,31.1336,31.1535,31.0839,31.1237,415780.0
2015-07-29 10:30:00,31.3,31.31,31.27,31.31,36080.0,31.1137,31.1237,31.0839,31.1237,36080.0
2015-07-29 10:35:00,31.31,31.31,31.26,31.29,208580.0,31.1237,31.1237,31.0739,31.1038,208580.0
2015-07-29 10:40:00,31.3,31.31,31.29,31.31,36360.0,31.1137,31.1237,31.1038,31.1237,36360.0
2015-07-29 10:45:00,31.3,31.32,31.28,31.32,144560.0,31.1137,31.1336,31.0938,31.1336,144560.0
2015-07-29 10:50:00,31.3,31.33,31.29,31.32,255660.0,31.1137,31.1435,31.1038,31.1336,255660.0
2015-07-29 10:55:00,31.3,31.3,31.26,31.28,432960.0,31.1137,31.1137,31.0739,31.0938,432960.0
2015-07-29 11:00:00,31.26,31.28,31.23,31.24,175560.0,31.0739,31.0938,31.0441,31.0541,175560.0
2015-07-29 11:05:00,31.25,31.29,31.23,31.27,421640.0,31.064,31.1038,31.0441,31.0839,421640.0
2015-07-29 11:10:00,31.27,31.29,31.25,31.29,286560.0,31.0839,31.1038,31.064,31.1038,286560.0
2015-07-29 11:15:00,31.29,31.31,31.28,31.31,36000.0,31.1038,31.1237,31.0938,31.1237,36000.0
2015-07-29 11:20:00,31.32,31.33,31.27,31.27,135200.0,31.1336,31.1435,31.0839,31.0839,135200.0
2015-07-29 11:25:00,31.27,31.29,31.24,31.24,119640.0,31.0839,31.1038,31.0541,31.0541,119640.0
2015-07-29 11:30:00,31.25,31.29,31.24,31.28,270980.0,31.064,31.1038,31.0541,31.0938,270980.0
2015-07-29 11:35:00,31.28,31.31,31.26,31.28,76000.0,31.0938,31.1237,31.0739,31.0938,76000.0
2015-07-29 11:40:00,31.3,31.3,31.26,31.27,82860.0,31.1137,31.1137,31.0739,31.0839,82860.0
2015-07-29 11:45:00,31.28,31.3,31.27,31.29,42200.0,31.0938,31.1137,31.0839,31.1038,42200.0
2015-07-29 11:50:00,31.3,31.35,31.29,31.33,149660.0,31.1137,31.1634,31.1038,31.1435,149660.0
2015-07-29 11:55:00,31.33,31.34,31.29,31.3,80200.0,31.1435,31.1535,31.1038,31.1137,80200.0
2015-07-29 12:00:00,31.3,31.33,31.29,31.32,155400.0,31.1137,31.1435,31.1038,31.1336,155400.0
2015-07-29 12:05:00,31.32,31.32,31.26,31.29,128260.0,31.1336,31.1336,31.0739,31.1038,128260.0
2015-07-29 12:10:00,31.3,31.31,31.26,31.26,113000.0,31.1137,31.1237,31.0739,31.0739,113000.0
2015-07-29 12:15:00,31.26,31.28,31.26,31.28,54640.0,31.0739,31.0938,31.0739,31.0938,54640.0
2015-07-29 12:20:00,31.29,31.29,31.25,31.25,186760.0,31.1038,31.1038,31.064,31.064,186760.0
2015-07-29 12:25:00,31.25,31.25,31.24,31.24,187720.0,31.064,31.064,31.0541,31.0541,187720.0
2015-07-29 12:30:00,31.25,31.25,31.24,31.24,60000.0,31.064,31.064,31.0541,31.0541,60000.0
2015-07-29 12:35:00,31.23,31.23,31.13,31.18,257060.0,31.0441,31.0441,30.9447,30.9944,257060.0
2015-07-29 12:40:00,31.18,31.22,31.17,31.2,110440.0,30.9944,31.0342,30.9845,31.0143,110440.0
2015-07-29 12:45:00,31.2,31.22,31.2,31.2,66200.0,31.0143,31.0342,31.0143,31.0143,66200.0
2015-07-29 12:50:00,31.22,31.24,31.2,31.21,114300.0,31.0342,31.0541,31.0143,31.0242,114300.0
2015-07-29 12:55:00,31.2,31.22,31.2,31.22,66620.0,31.0143,31.0342,31.0143,31.0342,66620.0
2015-07-29 13:00:00,31.22,31.23,31.2,31.2,47200.0,31.0342,31.0441,31.0143,31.0143,47200.0
2015-07-29 13:05:00,31.21,31.22,31.16,31.18,83980.0,31.0242,31.0342,30.9745,30.9944,83980.0
2015-07-29 13:10:00,31.19,31.22,31.18,31.2,127580.0,31.0044,31.0342,30.9944,31.0143,127580.0
2015-07-29 13:15:00,31.2,31.23,31.2,31.22,28180.0,31.0143,31.0441,31.0143,31.0342,28180.0
2015-07-29 13:20:00,31.22,31.23,31.2,31.22,42420.0,31.0342,31.0441,31.0143,31.0342,42420.0
2015-07-29 13:25:00,31.21,31.22,31.2,31.22,52000.0,31.0242,31.0342,31.0143,31.0342,52000.0
2015-07-29 13:30:00,31.23,31.23,31.2,31.21,107680.0,31.0441,31.0441,31.0143,31.0242,107680.0
2015-07-29 13:35:00,31.24,31.25,31.23,31.25,46000.0,31.0541,31.064,31.0441,31.064,46000.0
2015-07-29 13:40:00,31.23,31.24,31.18,31.21,171020.0,31.0441,31.0541,30.9944,31.0242,171020.0
2015-07-29 13:45:00,31.2,31.21,31.17,31.17,144940.0,31.0143,31.0242,30.9845,30.9845,144940.0
2015-07-29 13:50:00,31.17,31.19,31.17,31.19,104000.0,30.9845,31.0044,30.9845,31.0044,104000.0
2015-07-29 13:55:00,31.2,31.21,31.18,31.19,228000.0,31.0143,31.0242,30.9944,31.0044,228000.0
2015-07-29 14:00:00,31.21,31.32,31.18,31.18,294700.0,31.0242,31.1336,30.9944,30.9944,294700.0
2015-07-29 14:05:00,31.2,31.25,31.16,31.18,358900.0,31.0143,31.064,30.9745,30.9944,358900.0
2015-07-29 14:10:00,31.17,31.25,31.16,31.24,354740.0,30.9845,31.064,30.9745,31.0541,354740.0
2015-07-29 14:15:00,31.25,31.28,31.24,31.28,107040.0,31.064,31.0938,31.0541,31.0938,107040.0
2015-07-29 14:20:00,31.27,31.31,31.25,31.29,248500.0,31.0839,31.1237,31.064,31.1038,248500.0
2015-07-29 14:25:00,31.29,31.34,31.28,31.34,556840.0,31.1038,31.1535,31.0938,31.1535,556840.0
2015-07-29 14:30:00,31.34,31.4,31.34,31.4,113000.0,31.1535,31.2131,31.1535,31.2131,113000.0
2015-07-29 14:35:00,31.4,31.41,31.36,31.4,263840.0,31.2131,31.2231,31.1734,31.2131,263840.0
2015-07-29 14:40:00,31.4,31.5,31.4,31.46,780240.0,31.2131,31.3125,31.2131,31.2728,780240.0
2015-07-29 14:45:00,31.47,31.49,31.44,31.47,654020.0,31.2827,31.3026,31.2529,31.2827,654020.0
2015-07-29 14:50:00,31.46,31.49,31.45,31.46,148320.0,31.2728,31.3026,31.2628,31.2728,148320.0
2015-07-29 14:55:00,31.46,31.5,31.46,31.49,516140.0,31.2728,31.3125,31.2728,31.3026,516140.0
2015-07-29 15:00:00,31.49,31.5,31.46,31.49,611740.0,31.3026,31.3125,31.2728,31.3026,611740.0
2015-07-29 15:05:00,31.49,31.52,31.46,31.46,535440.0,31.3026,31.3324,31.2728,31.2728,535440.0
2015-07-29 15:10:00,31.46,31.56,31.46,31.54,300720.0,31.2728,31.3722,31.2728,31.3523,300720.0
2015-07-29 15:15:00,31.55,31.61,31.54,31.56,378980.0,31.3622,31.4219,31.3523,31.3722,378980.0
2015-07-29 15:20:00,31.57,31.64,31.55,31.62,379040.0,31.3821,31.4517,31.3622,31.4318,379040.0
2015-07-29 15:25:00,31.64,31.66,31.63,31.65,488020.0,31.4517,31.4716,31.4417,31.4616,488020.0
2015-07-29 15:30:00,31.65,31.65,31.55,31.56,366900.0,31.4616,31.4616,31.3622,31.3722,366900.0
2015-07-29 15:35:00,31.56,31.63,31.56,31.61,355800.0,31.3722,31.4417,31.3722,31.4219,355800.0
2015-07-29 15:40:00,31.6,31.65,31.6,31.63,322440.0,31.4119,31.4616,31.4119,31.4417,322440.0
2015-07-29 15:45:00,31.64,31.65,31.6,31.61,291600.0,31.4517,31.4616,31.4119,31.4219,291600.0
2015-07-29 15:50:00,31.61,31.66,31.61,31.66,915540.0,31.4219,31.4716,31.4219,31.4716,915540.0
2015-07-29 15:55:00,31.64,31.67,31.58,31.58,1464500.0,31.4517,31.4815,31.392,31.392,1464500.0
2015-07-30 09:30:00,31.5,31.55,31.42,31.46,485580.0,31.3125,31.3622,31.233,31.2728,485580.0
2015-07-30 09:35:00,31.43,31.48,31.32,31.35,312040.0,31.2429,31.2926,31.1336,31.1634,312040.0
2015-07-30 09:40:00,31.32,31.36,31.27,31.27,415660.0,31.1336,31.1734,31.0839,31.0839,415660.0
2015-07-30 09:45:00,31.27,31.35,31.17,31.18,475160.0,31.0839,31.1634,30.9845,30.9944,475160.0
2015-07-30 09:50:00,31.18,31.19,31.1,31.14,515320.0,30.9944,31.0044,30.9149,30.9547,515320.0
2015-07-30 09:55:00,31.14,31.23,31.11,31.14,561040.0,30.9547,31.0441,30.9248,30.9547,561040.0
2015-07-30 10:00:00,31.13,31.27,31.11,31.23,262680.0,30.9447,31.0839,30.9248,31.0441,262680.0
2015-07-30 10:05:00,31.21,31.28,31.19,31.23,176000.0,31.0242,31.0938,31.0044,31.0441,176000.0
2015-07-30 10:10:00,31.23,31.28,31.21,31.27,256980.0,31.0441,31.0938,31.0242,31.0839,256980.0
2015-07-30 10:15:00,31.27,31.34,31.22,31.26,148880.0,31.0839,31.1535,31.0342,31.0739,148880.0
2015-07-30 10:20:00,31.26,31.26,31.22,31.25,83000.0,31.0739,31.0739,31.0342,31.064,83000.0
2015-07-30 10:25:00,31.23,31.23,31.19,31.2,93440.0,31.0441,31.0441,31.0044,31.0143,93440.0
2015-07-30 10:30:00,31.21,31.29,31.21,31.25,141640.0,31.0242,31.1038,31.0242,31.064,141640.0
2015-07-30 10:35:00,31.25,31.25,31.19,31.21,118540.0,31.064,31.064,31.0044,31.0242,118540.0
2015-07-30 10:40:00,31.2,31.28,31.19,31.28,125120.0,31.0143,31.0938,31.0044,31.0938,125120.0
2015-07-30 10:45:00,31.28,31.28,31.21,31.26,161960.0,31.0938,31.0938,31.0242,31.0739,161960.0
2015-07-30 10:50:00,31.26,31.28,31.24,31.28,176580.0,31.0739,31.0938,31.0541,31.0938,176580.0
2015-07-30 10:55:00,31.28,31.28,31.21,31.24,326300.0,31.0938,31.0938,31.0242,31.0541,326300.0
2015-07-30 11:00:00,31.25,31.29,31.23,31.28,251960.0,31.064,31.1038,31.0441,31.0938,251960.0
2015-07-30 11:05:00,31.26,31.27,31.21,31.24,424220.0,31.0739,31.0839,31.0242,31.0541,424220.0
2015-07-30 11:10:00,31.24,31.31,31.24,31.31,137800.0,31.0541,31.1237,31.0541,31.1237,137800.0
2015-07-30 11:15:00,31.31,31.37,31.31,31.35,202280.0,31.1237,31.1833,31.1237,31.1634,202280.0
2015-07-30 11:20:00,31.35,31.37,31.34,31.34,86000.0,31.1634,31.1833,31.1535,31.1535,86000.0
2015-07-30 11:25:00,31.34,31.4,31.34,31.39,161920.0,31.1535,31.2131,31.1535,31.2032,161920.0
2015-07-30 11:30:00,31.4,31.42,31.38,31.41,115940.0,31.2131,31.233,31.1932,31.2231,115940.0
2015-07-30 11:35:00,31.41,31.46,31.39,31.46,144000.0,31.2231,31.2728,31.2032,31.2728,144000.0
2015-07-30 11:40:00,31.45,31.47,31.42,31.46,205740.0,31.2628,31.2827,31.233,31.2728,205740.0
2015-07-30 11:45:00,31.47,31.53,31.46,31.46,218360.0,31.2827,31.3423,31.2728,31.2728,218360.0
2015-07-30 11:50:00,31.46,31.48,31.45,31.48,56000.0,31.2728,31.2926,31.2628,31.2926,56000.0
2015-07-30 11:55:00,31.46,31.52,31.46,31.52,188000.0,31.2728,31.3324,31.2728,31.3324,188000.0
2015-07-30 12:00:00,31.52,31.54,31.5,31.53,411020.0,31.3324,31.3523,31.3125,31.3423,411020.0
2015-07-30 12:05:00,31.54,31.54,31.47,31.49,633140.0,31.3523,31.3523,31.2827,31.3026,633140.0
2015-07-30 12:10:00,31.5,31.53,31.48,31.5,333880.0,31.3125,31.3423,31.2926,31.3125,333880.0
2015-07-30 12:15:00,31.48,31.5,31.46,31.46,369660.0,31.2926,31.3125,31.2728,31.2728,369660.0
2015-07-30 12:20:00,31.47,31.5,31.46,31.48,83380.0,31.2827,31.3125,31.2728,31.2926,83380.0
2015-07-30 12:25:00,31.48,31.53,31.48,31.52,111200.0,31.2926,31.3423,31.2926,31.3324,111200.0
2015-07-30 12:30:00,31.52,31.52,31.48,31.48,23760.0,31.3324,31.3324,31.2926,31.2926,23760.0
2015-07-30 12:35:00,31.48,31.48,31.44,31.45,102860.0,31.2926,31.2926,31.2529,31.2628,102860.0
2015-07-30 12:40:00,31.47,31.47,31.45,31.45,67660.0,31.2827,31.2827,31.2628,31.2628,67660.0
2015-07-30 12:45:00,31.46,31.5,31.44,31.5,73680.0,31.2728,31.3125,31.2529,31.3125,73680.0
2015-07-30 12:50:00,31.49,31.53,31.48,31.5,65080.0,31.3026,31.3423,31.2926,31.3125,65080.0
2015-07-30 12:55:00,31.51,31.53,31.5,31.53,63520.0,31.3225,31.3423,31.3125,31.3423,63520.0
2015-07-30 13:00:00,31.53,31.57,31.52,31.52,103000.0,31.3423,31.3821,31.3324,31.3324,103000.0
2015-07-30 13:05:00,31.53,31.55,31.52,31.55,64000.0,31.3423,31.3622,31.3324,31.3622,64000.0
2015-07-30 13:10:00,31.54,31.59,31.53,31.59,559980.0,31.3523,31.402,31.3423,31.402,559980.0
2015-07-30 13:15:00,31.59,31.66,31.59,31.65,203920.0,31.402,31.4716,31.402,31.4616,203920.0
2015-07-30 13:20:00,31.65,31.67,31.63,31.66,150820.0,31.4616,31.4815,31.4417,31.4716,150820.0
2015-07-30 13:25:00,31.65,31.69,31.65,31.69,195580.0,31.4616,31.5014,31.4616,31.5014,195580.0
2015-07-30 13:30:00,31.7,31.74,31.7,31.71,391820.0,31.5113,31.5511,31.5113,31.5213,391820.0
2015-07-30 13:35:00,31.7,31.72,31.68,31.69,159500.0,31.5113,31.5312,31.4914,31.5014,159500.0
2015-07-30 13:40:00,31.69,31.72,31.68,31.71,141060.0,31.5014,31.5312,31.4914,31.5213,141060.0
2015-07-30 13:45:00,31.71,31.71,31.67,31.68,168560.0,31.5213,31.5213,31.4815,31.4914,168560.0
2015-07-30 13:50:00,31.68,31.71,31.68,31.7,209020.0,31.4914,31.5213,31.4914,31.5113,209020.0
2015-07-30 13:55:00,31.71,31.74,31.7,31.72,231180.0,31.5213,31.5511,31.5113,31.5312,231180.0
2015-07-30 14:00:00,31.71,31.75,31.71,31.73,235920.0,31.5213,31.561,31.5213,31.5412,235920.0
2015-07-30 14:05:00,31.72,31.75,31.69,31.74,226600.0,31.5312,31.561,31.5014,31.5511,226600.0
2015-07-30 14:10:00,31.73,31.75,31.69,31.72,236940.0,31.5412,31.561,31.5014,31.5312,236940.0
2015-07-30 14:15:00,31.71,31.73,31.66,31.68,162240.0,31.5213,31.5412,31.4716,31.4914,162240.0
2015-07-30 14:20:00,31.7,31.72,31.69,31.71,173880.0,31.5113,31.5312,31.5014,31.5213,173880.0
2015-07-30 14:25:00,31.71,31.74,31.7,31.7,92500.0,31.5213,31.5511,31.5113,31.5113,92500.0
2015-07-30 14:30:00,31.71,31.73,31.68,31.68,92000.0,31.5213,31.5412,31.4914,31.4914,92000.0
2015-07-30 14:35:00,31.66,31.69,31.61,31.62,159400.0,31.4716,31.5014,31.4219,31.4318,159400.0
2015-07-30 14:40:00,31.61,31.63,31.6,31.6,135860.0,31.4219,31.4417,31.4119,31.4119,135860.0
2015-07-30 14:45:00,31.62,31.64,31.6,31.64,100000.0,31.4318,31.4517,31.4119,31.4517,100000.0
2015-07-30 14:50:00,31.64,31.66,31.64,31.65,64000.0,31.4517,31.4716,31.4517,31.4616,64000.0
2015-07-30 14:55:00,31.66,31.7,31.64,31.7,531120.0,31.4716,31.5113,31.4517,31.5113,531120.0
2015-07-30 15:00:00,31.69,31.74,31.69,31.71,319340.0,31.5014,31.5511,31.5014,31.5213,319340.0
2015-07-30 15:05:00,31.7,31.73,31.69,31.72,168100.0,31.5113,31.5412,31.5014,31.5312,168100.0
2015-07-30 15:10:00,31.71,31.74,31.7,31.73,215940.0,31.5213,31.5511,31.5113,31.5412,215940.0
2015-07-30 15:15:00,31.73,31.73,31.7,31.71,80120.0,31.5412,31.5412,31.5113,31.5213,80120.0
2015-07-30 15:20:00,31.71,31.73,31.71,31.72,142760.0,31.5213,31.5412,31.5213,31.5312,142760.0
2015-07-30 15:25:00,31.73,31.74,31.71,31.73,235060.0,31.5412,31.5511,31.5213,31.5412,235060.0
2015-07-30 15:30:00,31.74,31.75,31.71,31.74,149440.0,31.5511,31.561,31.5213,31.5511,149440.0
2015-07-30 15:35:00,31.74,31.75,31.7,31.73,247680.0,31.5511,31.561,31.5113,31.5412,247680.0
2015-07-30 15:40:00,31.74,31.74,31.71,31.72,146660.0,31.5511,31.5511,31.5213,31.5312,146660.0
2015-07-30 15:45:00,31.72,31.76,31.7,31.74,391520.0,31.5312,31.571,31.5113,31.5511,391520.0
2015-07-30 15:50:00,31.73,31.74,31.71,31.74,334760.0,31.5412,31.5511,31.5213,31.5511,334760.0
2015-07-30 15:55:00,31.73,31.73,31.63,31.63,1311500.0,31.5412,31.5412,31.4417,31.4417,1311500.0
2015-07-31 09:30:00,31.58,31.6,31.45,31.54,935160.0,31.392,31.4119,31.2628,31.3523,935160.0
2015-07-31 09:35:00,31.52,31.61,31.52,31.56,268400.0,31.3324,31.4219,31.3324,31.3722,268400.0
2015-07-31 09:40:00,31.56,31.58,31.42,31.44,413520.0,31.3722,31.392,31.233,31.2529,413520.0
2015-07-31 09:45:00,31.43,31.57,31.42,31.46,362980.0,31.2429,31.3821,31.233,31.2728,362980.0
2015-07-31 09:50:00,31.45,31.45,31.32,31.4,543480.0,31.2628,31.2628,31.1336,31.2131,543480.0
2015-07-31 09:55:00,31.41,31.49,31.4,31.4,391600.0,31.2231,31.3026,31.2131,31.2131,391600.0
2015-07-31 10:00:00,31.4,31.46,31.38,31.42,153020.0,31.2131,31.2728,31.1932,31.233,153020.0
2015-07-31 10:05:00,31.42,31.5,31.4,31.49,307560.0,31.233,31.3125,31.2131,31.3026,307560.0
2015-07-31 10:10:00,31.51,31.55,31.48,31.48,279400.0,31.3225,31.3622,31.2926,31.2926,279400.0
2015-07-31 10:15:00,31.48,31.52,31.46,31.46,254240.0,31.2926,31.3324,31.2728,31.2728,254240.0
2015-07-31 10:20:00,31.48,31.6,31.48,31.56,356560.0,31.2926,31.4119,31.2926,31.3722,356560.0
2015-07-31 10:25:00,31.58,31.61,31.56,31.6,255200.0,31.392,31.4219,31.3722,31.4119,255200.0
2015-07-31 10:30:00,31.59,31.59,31.53,31.54,144500.0,31.402,31.402,31.3423,31.3523,144500.0
2015-07-31 10:35:00,31.56,31.57,31.5,31.52,151780.0,31.3722,31.3821,31.3125,31.3324,151780.0
2015-07-31 10:40:00,31.51,31.54,31.5,31.54,122500.0,31.3225,31.3523,31.3125,31.3523,122500.0
2015-07-31 10:45:00,31.55,31.59,31.54,31.59,175740.0,31.3622,31.402,31.3523,31.402,175740.0
2015-07-31 10:50:00,31.59,31.61,31.59,31.61,290580.0,31.402,31.4219,31.402,31.4219,290580.0
2015-07-31 10:55:00,31.61,31.65,31.61,31.63,123840.0,31.4219,31.4616,31.4219,31.4417,123840.0
2015-07-31 11:00:00,31.61,31.61,31.54,31.55,116040.0,31.4219,31.4219,31.3523,31.3622,116040.0
2015-07-31 11:05:00,31.58,31.59,31.54,31.55,153400.0,31.392,31.402,31.3523,31.3622,153400.0
2015-07-31 11:10:00,31.54,31.55,31.5,31.5,182220.0,31.3523,31.3622,31.3125,31.3125,182220.0
2015-07-31 11:15:00,31.5,31.56,31.49,31.56,94160.0,31.3125,31.3722,31.3026,31.3722,94160.0
2015-07-31 11:20:00,31.54,31.54,31.49,31.51,130200.0,31.3523,31.3523,31.3026,31.3225,130200.0
2015-07-31 11:25:00,31.49,31.52,31.48,31.5,68000.0,31.3026,31.3324,31.2926,31.3125,68000.0
2015-07-31 11:30:00,31.5,31.54,31.5,31.53,181740.0,31.3125,31.3523,31.3125,31.3423,181740.0
2015-07-31 11:35:00,31.53,31.59,31.51,31.58,369360.0,31.3423,31.402,31.3225,31.392,369360.0
2015-07-31 11:40:00,31.58,31.58,31.55,31.55,160000.0,31.392,31.392,31.3622,31.3622,160000.0
2015-07-31 11:45:00,31.55,31.55,31.52,31.54,142700.0,31.3622,31.3622,31.3324,31.3523,142700.0
2015-07-31 11:50:00,31.54,31.54,31.51,31.51,98600.0,31.3523,31.3523,31.3225,31.3225,98600.0
2015-07-31 11:55:00,31.51,31.51,31.48,31.49,144000.0,31.3225,31.3225,31.2926,31.3026,144000.0
2015-07-31 12:00:00,31.49,31.51,31.49,31.5,76200.0,31.3026,31.3225,31.3026,31.3125,76200.0
2015-07-31 12:05:00,31.5,31.5,31.47,31.48,158960.0,31.3125,31.3125,31.2827,31.2926,158960.0
2015-07-31 12:10:00,31.48,31.5,31.48,31.49,70000.0,31.2926,31.3125,31.2926,31.3026,70000.0
2015-07-31 12:15:00,31.49,31.51,31.48,31.49,139200.0,31.3026,31.3225,31.2926,31.3026,139200.0
2015-07-31 12:20:00,31.5,31.5,31.48,31.49,36000.0,31.3125,31.3125,31.2926,31.3026,36000.0
2015-07-31 12:25:00,31.48,31.5,31.48,31.5,20000.0,31.2926,31.3125,31.2926,31.3125,20000.0
2015-07-31 12:30:00,31.49,31.5,31.47,31.5,121520.0,31.3026,31.3125,31.2827,31.3125,121520.0
2015-07-31 12:35:00,31.5,31.51,31.48,31.5,67000.0,31.3125,31.3225,31.2926,31.3125,67000.0
2015-07-31 12:40:00,31.5,31.51,31.49,31.5,77960.0,31.3125,31.3225,31.3026,31.3125,77960.0
2015-07-31 12:45:00,31.51,31.53,31.5,31.53,57020.0,31.3225,31.3423,31.3125,31.3423,57020.0
2015-07-31 12:50:00,31.52,31.52,31.51,31.51,58900.0,31.3324,31.3324,31.3225,31.3225,58900.0
2015-07-31 12:55:00,31.52,31.52,31.49,31.5,95000.0,31.3324,31.3324,31.3026,31.3125,95000.0
2015-07-31 13:00:00,31.5,31.51,31.48,31.48,62840.0,31.3125,31.3225,31.2926,31.2926,62840.0
2015-07-31 13:05:00,31.48,31.49,31.47,31.47,73260.0,31.2926,31.3026,31.2827,31.2827,73260.0
2015-07-31 13:10:00,31.47,31.47,31.43,31.46,81940.0,31.2827,31.2827,31.2429,31.2728,81940.0
2015-07-31 13:15:00,31.45,31.47,31.45,31.47,95720.0,31.2628,31.2827,31.2628,31.2827,95720.0
2015-07-31 13:20:00,31.47,31.49,31.46,31.46,202060.0,31.2827,31.3026,31.2728,31.2728,202060.0
2015-07-31 13:25:00,31.47,31.47,31.44,31.46,165700.0,31.2827,31.2827,31.2529,31.2728,165700.0
2015-07-31 13:30:00,31.45,31.46,31.43,31.44,144840.0,31.2628,31.2728,31.2429,31.2529,144840.0
2015-07-31 13:35:00,31.44,31.44,31.43,31.44,195420.0,31.2529,31.2529,31.2429,31.2529,195420.0
2015-07-31 13:40:00,31.44,31.46,31.43,31.44,166100.0,31.2529,31.2728,31.2429,31.2529,166100.0
2015-07-31 13:45:00,31.44,31.46,31.44,31.45,44000.0,31.2529,31.2728,31.2529,31.2628,44000.0
2015-07-31 13:50:00,31.44,31.46,31.44,31.44,251880.0,31.2529,31.2728,31.2529,31.2529,251880.0
2015-07-31 13:55:00,31.44,31.46,31.43,31.43,134560.0,31.2529,31.2728,31.2429,31.2429,134560.0
2015-07-31 14:00:00,31.44,31.45,31.42,31.44,133600.0,31.2529,31.2628,31.233,31.2529,133600.0
2015-07-31 14:05:00,31.43,31.44,31.42,31.42,88000.0,31.2429,31.2529,31.233,31.233,88000.0
2015-07-31 14:10:00,31.42,31.42,31.4,31.4,135140.0,31.233,31.233,31.2131,31.2131,135140.0
2015-07-31 14:15:00,31.4,31.41,31.38,31.4,146840.0,31.2131,31.2231,31.1932,31.2131,146840.0
2015-07-31 14:20:00,31.39,31.39,31.35,31.36,195500.0,31.2032,31.2032,31.1634,31.1734,195500.0
2015-07-31 14:25:00,31.37,31.4,31.36,31.37,69720.0,31.1833,31.2131,31.1734,31.1833,69720.0
2015-07-31 14:30:00,31.37,31.41,31.36,31.39,116500.0,31.1833,31.2231,31.1734,31.2032,116500.0
2015-07-31 14:35:00,31.39,31.4,31.35,31.39,147120.0,31.2032,31.2131,31.1634,31.2032,147120.0
2015-07-31 14:40:00,31.38,31.39,31.34,31.36,202620.0,31.1932,31.2032,31.1535,31.1734,202620.0
2015-07-31 14:45:00,31.38,31.38,31.34,31.37,223700.0,31.1932,31.1932,31.1535,31.1833,223700.0
2015-07-31 14:50:00,31.36,31.37,31.35,31.35,117860.0,31.1734,31.1833,31.1634,31.1634,117860.0
2015-07-31 14:55:00,31.35,31.37,31.34,31.35,227180.0,31.1634,31.1833,31.1535,31.1634,227180.0
2015-07-31 15:00:00,31.35,31.36,31.33,31.35,192700.0,31.1634,31.1734,31.1435,31.1634,192700.0
2015-07-31 15:05:00,31.34,31.36,31.33,31.33,320780.0,31.1535,31.1734,31.1435,31.1435,320780.0
2015-07-31 15:10:00,31.33,31.35,31.33,31.34,698420.0,31.1435,31.1634,31.1435,31.1535,698420.0
2015-07-31 15:15:00,31.34,31.36,31.34,31.35,228300.0,31.1535,31.1734,31.1535,31.1634,228300.0
2015-07-31 15:20:00,31.36,31.36,31.33,31.33,216200.0,31.1734,31.1734,31.1435,31.1435,216200.0
2015-07-31 15:25:00,31.33,31.34,31.31,31.32,405780.0,31.1435,31.1535,31.1237,31.1336,405780.0
2015-07-31 15:30:00,31.32,31.33,31.31,31.33,413680.0,31.1336,31.1435,31.1237,31.1435,413680.0
2015-07-31 15:35:00,31.32,31.34,31.32,31.33,430580.0,31.1336,31.1535,31.1336,31.1435,430580.0
2015-07-31 15:40:00,31.33,31.33,31.3,31.33,557080.0,31.1435,31.1435,31.1137,31.1435,557080.0
2015-07-31 15:45:00,31.32,31.34,31.29,31.3,414320.0,31.1336,31.1535,31.1038,31.1137,414320.0
2015-07-31 15:50:00,31.29,31.31,31.28,31.3,552960.0,31.1038,31.1237,31.0938,31.1137,552960.0
2015-07-31 15:55:00,31.31,31.34,31.28,31.28,1807300.0,31.1237,31.1535,31.0938,31.0938,1807300.0
2015-08-03 09:30:00,31.29,31.42,31.27,31.4,882560.0,31.1038,31.233,31.0839,31.2131,882560.0
2015-08-03 09:35:00,31.4,31.48,31.36,31.44,401620.0,31.2131,31.2926,31.1734,31.2529,401620.0
2015-08-03 09:40:00,31.46,31.48,31.37,31.37,254180.0,31.2728,31.2926,31.1833,31.1833,254180.0
2015-08-03 09:45:00,31.4,31.45,31.38,31.43,156160.0,31.2131,31.2628,31.1932,31.2429,156160.0
2015-08-03 09:50:00,31.41,31.47,31.39,31.43,314500.0,31.2231,31.2827,31.2032,31.2429,314500.0
2015-08-03 09:55:00,31.42,31.5,31.42,31.48,423720.0,31.233,31.3125,31.233,31.2926,423720.0
2015-08-03 10:00:00,31.49,31.5,31.44,31.45,208280.0,31.3026,31.3125,31.2529,31.2628,208280.0
2015-08-03 10:05:00,31.45,31.52,31.42,31.47,490960.0,31.2628,31.3324,31.233,31.2827,490960.0
2015-08-03 10:10:00,31.46,31.49,31.43,31.44,243180.0,31.2728,31.3026,31.2429,31.2529,243180.0
2015-08-03 10:15:00,31.44,31.45,31.36,31.38,285600.0,31.2529,31.2628,31.1734,31.1932,285600.0
2015-08-03 10:20:00,31.36,31.46,31.35,31.42,178040.0,31.1734,31.2728,31.1634,31.233,178040.0
2015-08-03 10:25:00,31.38,31.43,31.36,31.43,109260.0,31.1932,31.2429,31.1734,31.2429,109260.0
2015-08-03 10:30:00,31.42,31.46,31.38,31.46,808420.0,31.233,31.2728,31.1932,31.2728,808420.0
2015-08-03 10:35:00,31.45,31.48,31.44,31.46,366080.0,31.2628,31.2926,31.2529,31.2728,366080.0
2015-08-03 10:40:00,31.45,31.45,31.42,31.42,132020.0,31.2628,31.2628,31.233,31.233,132020.0
2015-08-03 10:45:00,31.41,31.46,31.4,31.45,125800.0,31.2231,31.2728,31.2131,31.2628,125800.0
2015-08-03 10:50:00,31.46,31.5,31.46,31.48,182080.0,31.2728,31.3125,31.2728,31.2926,182080.0
2015-08-03 10:55:00,31.48,31.56,31.47,31.56,682720.0,31.2926,31.3722,31.2827,31.3722,682720.0
2015-08-03 11:00:00,31.55,31.6,31.51,31.59,227640.0,31.3622,31.4119,31.3225,31.402,227640.0
2015-08-03 11:05:00,31.57,31.61,31.56,31.61,121400.0,31.3821,31.4219,31.3722,31.4219,121400.0
2015-08-03 11:10:00,31.6,31.63,31.59,31.63,269900.0,31.4119,31.4417,31.402,31.4417,269900.0
2015-08-03 11:15:00,31.61,31.64,31.6,31.61,128500.0,31.4219,31.4517,31.4119,31.4219,128500.0
2015-08-03 11:20:00,31.62,31.63,31.59,31.61,173200.0,31.4318,31.4417,31.402,31.4219,173200.0
2015-08-03 11:25:00,31.61,31.63,31.6,31.6,90420.0,31.4219,31.4417,31.4119,31.4119,90420.0
2015-08-03 11:30:00,31.61,31.63,31.59,31.61,149080.0,31.4219,31.4417,31.402,31.4219,149080.0
2015-08-03 11:35:00,31.62,31.63,31.61,31.61,152120.0,31.4318,31.4417,31.4219,31.4219,152120.0
2015-08-03 11:40:00,31.61,31.63,31.61,31.63,144000.0,31.4219,31.4417,31.4219,31.4417,144000.0
2015-08-03 11:45:00,31.63,31.65,31.62,31.65,532560.0,31.4417,31.4616,31.4318,31.4616,532560.0
2015-08-03 11:50:00,31.63,31.64,31.59,31.6,222120.0,31.4417,31.4517,31.402,31.4119,222120.0
2015-08-03 11:55:00,31.61,31.62,31.58,31.6,306840.0,31.4219,31.4318,31.392,31.4119,306840.0
2015-08-03 12:00:00,31.6,31.62,31.55,31.55,357920.0,31.4119,31.4318,31.3622,31.3622,357920.0
2015-08-03 12:05:00,31.57,31.61,31.56,31.61,71020.0,31.3821,31.4219,31.3722,31.4219,71020.0
2015-08-03 12:10:00,31.59,31.65,31.59,31.62,131720.0,31.402,31.4616,31.402,31.4318,131720.0
2015-08-03 12:15:00,31.62,31.62,31.56,31.56,217460.0,31.4318,31.4318,31.3722,31.3722,217460.0
2015-08-03 12:20:00,31.58,31.58,31.55,31.55,122920.0,31.392,31.392,31.3622,31.3622,122920.0
2015-08-03 12:25:00,31.54,31.54,31.5,31.53,111260.0,31.3523,31.3523,31.3125,31.3423,111260.0
2015-08-03 12:30:00,31.54,31.55,31.46,31.49,219780.0,31.3523,31.3622,31.2728,31.3026,219780.0
2015-08-03 12:35:00,31.48,31.49,31.43,31.49,199380.0,31.2926,31.3026,31.2429,31.3026,199380.0
2015-08-03 12:40:00,31.5,31.5,31.47,31.47,167580.0,31.3125,31.3125,31.2827,31.2827,167580.0
2015-08-03 12:45:00,31.47,31.47,31.41,31.41,172720.0,31.2827,31.2827,31.2231,31.2231,172720.0
2015-08-03 12:50:00,31.4,31.44,31.38,31.39,238260.0,31.2131,31.2529,31.1932,31.2032,238260.0
2015-08-03 12:55:00,31.39,31.41,31.36,31.39,145640.0,31.2032,31.2231,31.1734,31.2032,145640.0
2015-08-03 13:00:00,31.38,31.43,31.36,31.42,81220.0,31.1932,31.2429,31.1734,31.233,81220.0
2015-08-03 13:05:00,31.42,31.42,31.37,31.38,84240.0,31.233,31.233,31.1833,31.1932,84240.0
2015-08-03 13:10:00,31.36,31.39,31.35,31.39,164820.0,31.1734,31.2032,31.1634,31.2032,164820.0
2015-08-03 13:15:00,31.37,31.38,31.32,31.32,169040.0,31.1833,31.1932,31.1336,31.1336,169040.0
2015-08-03 13:20:00,31.33,31.36,31.31,31.36,229680.0,31.1435,31.1734,31.1237,31.1734,229680.0
2015-08-03 13:25:00,31.35,31.39,31.34,31.38,136820.0,31.1634,31.2032,31.1535,31.1932,136820.0
2015-08-03 13:30:00,31.36,31.39,31.35,31.37,102180.0,31.1734,31.2032,31.1634,31.1833,102180.0
2015-08-03 13:35:00,31.37,31.39,31.36,31.36,81980.0,31.1833,31.2032,31.1734,31.1734,81980.0
2015-08-03 13:40:00,31.37,31.41,31.37,31.4,86600.0,31.1833,31.2231,31.1833,31.2131,86600.0
2015-08-03 13:45:00,31.4,31.45,31.4,31.44,141480.0,31.2131,31.2628,31.2131,31.2529,141480.0
2015-08-03 13:50:00,31.44,31.45,31.38,31.39,105540.0,31.2529,31.2628,31.1932,31.2032,105540.0
2015-08-03 13:55:00,31.4,31.43,31.38,31.43,43200.0,31.2131,31.2429,31.1932,31.2429,43200.0
2015-08-03 14:00:00,31.4,31.4,31.38,31.4,37060.0,31.2131,31.2131,31.1932,31.2131,37060.0
2015-08-03 14:05:00,31.41,31.41,31.38,31.41,128080.0,31.2231,31.2231,31.1932,31.2231,128080.0
2015-08-03 14:10:00,31.42,31.42,31.38,31.4,122100.0,31.233,31.233,31.1932,31.2131,122100.0
2015-08-03 14:15:00,31.38,31.41,31.38,31.38,32180.0,31.1932,31.2231,31.1932,31.1932,32180.0
2015-08-03 14:20:00,31.37,31.39,31.33,31.36,73480.0,31.1833,31.2032,31.1435,31.1734,73480.0
2015-08-03 14:25:00,31.37,31.38,31.34,31.38,144440.0,31.1833,31.1932,31.1535,31.1932,144440.0
2015-08-03 14:30:00,31.38,31.39,31.35,31.38,191820.0,31.1932,31.2032,31.1634,31.1932,191820.0
2015-08-03 14:35:00,31.37,31.43,31.36,31.43,207440.0,31.1833,31.2429,31.1734,31.2429,207440.0
2015-08-03 14:40:00,31.42,31.42,31.39,31.41,74200.0,31.233,31.233,31.2032,31.2231,74200.0
2015-08-03 14:45:00,31.4,31.43,31.38,31.39,109000.0,31.2131,31.2429,31.1932,31.2032,109000.0
2015-08-03 14:50:00,31.38,31.39,31.35,31.37,321700.0,31.1932,31.2032,31.1634,31.1833,321700.0
2015-08-03 14:55:00,31.36,31.39,31.33,31.36,113260.0,31.1734,31.2032,31.1435,31.1734,113260.0
2015-08-03 15:00:00,31.37,31.38,31.33,31.37,161400.0,31.1833,31.1932,31.1435,31.1833,161400.0
2015-08-03 15:05:00,31.37,31.38,31.34,31.37,44000.0,31.1833,31.1932,31.1535,31.1833,44000.0
2015-08-03 15:10:00,31.39,31.39,31.34,31.37,88020.0,31.2032,31.2032,31.1535,31.1833,88020.0
2015-08-03 15:15:00,31.37,31.38,31.35,31.38,129060.0,31.1833,31.1932,31.1634,31.1932,129060.0
2015-08-03 15:20:00,31.37,31.39,31.35,31.38,82060.0,31.1833,31.2032,31.1634,31.1932,82060.0
2015-08-03 15:25:00,31.38,31.41,31.35,31.41,434360.0,31.1932,31.2231,31.1634,31.2231,434360.0
2015-08-03 15:30:00,31.41,31.42,31.39,31.42,185220.0,31.2231,31.233,31.2032,31.233,185220.0
2015-08-03 15:35:00,31.41,31.45,31.39,31.44,361780.0,31.2231,31.2628,31.2032,31.2529,361780.0
2015-08-03 15:40:00,31.45,31.48,31.43,31.47,118700.0,31.2628,31.2926,31.2429,31.2827,118700.0
2015-08-03 15:45:00,31.46,31.48,31.44,31.47,132000.0,31.2728,31.2926,31.2529,31.2827,132000.0
2015-08-03 15:50:00,31.48,31.5,31.46,31.5,174280.0,31.2926,31.3125,31.2728,31.3125,174280.0
2015-08-03 15:55:00,31.49,31.57,31.49,31.56,711520.0,31.3026,31.3821,31.3026,31.3722,711520.0
2015-08-04 09:30:00,31.42,31.68,31.4,31.58,1179740.0,31.233,31.4914,31.2131,31.392,1179740.0
2015-08-04 09:35:00,31.58,31.6,31.5,31.5,641740.0,31.392,31.4119,31.3125,31.3125,641740.0
2015-08-04 09:40:00,31.48,31.53,31.43,31.44,467720.0,31.2926,31.3423,31.2429,31.2529,467720.0
2015-08-04 09:45:00,31.44,31.55,31.4,31.53,335220.0,31.2529,31.3622,31.2131,31.3423,335220.0
2015-08-04 09:50:00,31.53,31.54,31.44,31.48,255640.0,31.3423,31.3523,31.2529,31.2926,255640.0
2015-08-04 09:55:00,31.45,31.49,31.41,31.44,192800.0,31.2628,31.3026,31.2231,31.2529,192800.0
2015-08-04 10:00:00,31.45,31.45,31.36,31.4,295260.0,31.2628,31.2628,31.1734,31.2131,295260.0
2015-08-04 10:05:00,31.41,31.48,31.4,31.46,306880.0,31.2231,31.2926,31.2131,31.2728,306880.0
2015-08-04 10:10:00,31.44,31.53,31.43,31.5,197400.0,31.2529,31.3423,31.2429,31.3125,197400.0
2015-08-04 10:15:00,31.48,31.52,31.45,31.52,201500.0,31.2926,31.3324,31.2628,31.3324,201500.0
2015-08-04 10:20:00,31.52,31.52,31.47,31.48,160240.0,31.3324,31.3324,31.2827,31.2926,160240.0
2015-08-04 10:25:00,31.48,31.58,31.46,31.54,514820.0,31.2926,31.392,31.2728,31.3523,514820.0
2015-08-04 10:30:00,31.53,31.54,31.5,31.52,201100.0,31.3423,31.3523,31.3125,31.3324,201100.0
2015-08-04 10:35:00,31.54,31.55,31.48,31.5,217400.0,31.3523,31.3622,31.2926,31.3125,217400.0
2015-08-04 10:40:00,31.51,31.52,31.44,31.45,258380.0,31.3225,31.3324,31.2529,31.2628,258380.0
2015-08-04 10:45:00,31.47,31.48,31.44,31.46,125200.0,31.2827,31.2926,31.2529,31.2728,125200.0
2015-08-04 10:50:00,31.44,31.44,31.4,31.41,287860.0,31.2529,31.2529,31.2131,31.2231,287860.0
2015-08-04 10:55:00,31.43,31.45,31.39,31.4,319980.0,31.2429,31.2628,31.2032,31.2131,319980.0
2015-08-04 11:00:00,31.42,31.44,31.41,31.44,58900.0,31.233,31.2529,31.2231,31.2529,58900.0
2015-08-04 11:05:00,31.44,31.47,31.43,31.43,162160.0,31.2529,31.2827,31.2429,31.2429,162160.0
2015-08-04 11:10:00,31.44,31.5,31.44,31.5,125100.0,31.2529,31.3125,31.2529,31.3125,125100.0
2015-08-04 11:15:00,31.52,31.52,31.44,31.44,211240.0,31.3324,31.3324,31.2529,31.2529,211240.0
2015-08-04 11:20:00,31.46,31.46,31.44,31.46,86200.0,31.2728,31.2728,31.2529,31.2728,86200.0
2015-08-04 11:25:00,31.46,31.5,31.44,31.5,113600.0,31.2728,31.3125,31.2529,31.3125,113600.0
2015-08-04 11:30:00,31.5,31.5,31.44,31.44,100700.0,31.3125,31.3125,31.2529,31.2529,100700.0
2015-08-04 11:35:00,31.46,31.47,31.44,31.45,111740.0,31.2728,31.2827,31.2529,31.2628,111740.0
2015-08-04 11:40:00,31.46,31.49,31.45,31.47,65060.0,31.2728,31.3026,31.2628,31.2827,65060.0
2015-08-04 11:45:00,31.46,31.47,31.44,31.46,163780.0,31.2728,31.2827,31.2529,31.2728,163780.0
2015-08-04 11:50:00,31.48,31.48,31.41,31.44,96600.0,31.2926,31.2926,31.2231,31.2529,96600.0
2015-08-04 11:55:00,31.44,31.46,31.42,31.44,38140.0,31.2529,31.2728,31.233,31.2529,38140.0
2015-08-04 12:00:00,31.43,31.49,31.43,31.48,100920.0,31.2429,31.3026,31.2429,31.2926,100920.0
2015-08-04 12:05:00,31.49,31.51,31.48,31.48,134400.0,31.3026,31.3225,31.2926,31.2926,134400.0
2015-08-04 12:10:00,31.49,31.51,31.48,31.5,96560.0,31.3026,31.3225,31.2926,31.3125,96560.0
2015-08-04 12:15:00,31.51,31.53,31.49,31.52,105100.0,31.3225,31.3423,31.3026,31.3324,105100.0
2015-08-04 12:20:00,31.52,31.54,31.51,31.51,66200.0,31.3324,31.3523,31.3225,31.3225,66200.0
2015-08-04 12:25:00,31.51,31.54,31.49,31.49,90060.0,31.3225,31.3523,31.3026,31.3026,90060.0
2015-08-04 12:30:00,31.48,31.52,31.48,31.52,43100.0,31.2926,31.3324,31.2926,31.3324,43100.0
2015-08-04 12:35:00,31.52,31.53,31.49,31.53,42000.0,31.3324,31.3423,31.3026,31.3423,42000.0
2015-08-04 12:40:00,31.53,31.53,31.48,31.48,132400.0,31.3423,31.3423,31.2926,31.2926,132400.0
2015-08-04 12:45:00,31.48,31.52,31.48,31.51,90200.0,31.2926,31.3324,31.2926,31.3225,90200.0
2015-08-04 12:50:00,31.49,31.51,31.49,31.51,32000.0,31.3026,31.3225,31.3026,31.3225,32000.0
2015-08-04 12:55:00,31.5,31.53,31.48,31.5,56480.0,31.3125,31.3423,31.2926,31.3125,56480.0
2015-08-04 13:00:00,31.49,31.52,31.48,31.51,44000.0,31.3026,31.3324,31.2926,31.3225,44000.0
2015-08-04 13:05:00,31.5,31.52,31.5,31.51,57060.0,31.3125,31.3324,31.3125,31.3225,57060.0
2015-08-04 13:10:00,31.52,31.54,31.5,31.5,108100.0,31.3324,31.3523,31.3125,31.3125,108100.0
2015-08-04 13:15:00,31.51,31.57,31.51,31.53,244200.0,31.3225,31.3821,31.3225,31.3423,244200.0
2015-08-04 13:20:00,31.53,31.58,31.53,31.58,159260.0,31.3423,31.392,31.3423,31.392,159260.0
2015-08-04 13:25:00,31.58,31.62,31.56,31.62,162540.0,31.392,31.4318,31.3722,31.4318,162540.0
2015-08-04 13:30:00,31.62,31.7,31.62,31.69,477980.0,31.4318,31.5113,31.4318,31.5014,477980.0
2015-08-04 13:35:00,31.68,31.74,31.68,31.74,619700.0,31.4914,31.5511,31.4914,31.5511,619700.0
2015-08-04 13:40:00,31.73,31.74,31.63,31.65,368480.0,31.5412,31.5511,31.4417,31.4616,368480.0
2015-08-04 13:45:00,31.64,31.69,31.62,31.62,119880.0,31.4517,31.5014,31.4318,31.4318,119880.0
2015-08-04 13:50:00,31.61,31.61,31.53,31.55,266640.0,31.4219,31.4219,31.3423,31.3622,266640.0
2015-08-04 13:55:00,31.55,31.59,31.52,31.56,313440.0,31.3622,31.402,31.3324,31.3722,313440.0
2015-08-04 14:00:00,31.55,31.56,31.53,31.53,311960.0,31.3622,31.3722,31.3423,31.3423,311960.0
2015-08-04 14:05:00,31.54,31.56,31.49,31.5,283160.0,31.3523,31.3722,31.3026,31.3125,283160.0
2015-08-04 14:10:00,31.51,31.51,31.48,31.5,130680.0,31.3225,31.3225,31.2926,31.3125,130680.0
2015-08-04 14:15:00,31.49,31.52,31.46,31.51,145440.0,31.3026,31.3324,31.2728,31.3225,145440.0
2015-08-04 14:20:00,31.5,31.52,31.49,31.52,44000.0,31.3125,31.3324,31.3026,31.3324,44000.0
2015-08-04 14:25:00,31.51,31.52,31.49,31.51,46200.0,31.3225,31.3324,31.3026,31.3225,46200.0
2015-08-04 14:30:00,31.51,31.51,31.49,31.51,156480.0,31.3225,31.3225,31.3026,31.3225,156480.0
2015-08-04 14:35:00,31.5,31.54,31.49,31.52,162680.0,31.3125,31.3523,31.3026,31.3324,162680.0
2015-08-04 14:40:00,31.52,31.58,31.51,31.57,475260.0,31.3324,31.392,31.3225,31.3821,475260.0
2015-08-04 14:45:00,31.56,31.64,31.56,31.64,199240.0,31.3722,31.4517,31.3722,31.4517,199240.0
2015-08-04 14:50:00,31.63,31.63,31.56,31.58,337700.0,31.4417,31.4417,31.3722,31.392,337700.0
2015-08-04 14:55:00,31.58,31.6,31.56,31.6,284520.0,31.392,31.4119,31.3722,31.4119,284520.0
2015-08-04 15:00:00,31.59,31.63,31.54,31.54,451140.0,31.402,31.4417,31.3523,31.3523,451140.0
2015-08-04 15:05:00,31.55,31.58,31.54,31.56,335380.0,31.3622,31.392,31.3523,31.3722,335380.0
2015-08-04 15:10:00,31.56,31.56,31.52,31.53,184440.0,31.3722,31.3722,31.3324,31.3423,184440.0
2015-08-04 15:15:00,31.54,31.56,31.51,31.54,255640.0,31.3523,31.3722,31.3225,31.3523,255640.0
2015-08-04 15:20:00,31.54,31.55,31.51,31.55,293040.0,31.3523,31.3622,31.3225,31.3622,293040.0
2015-08-04 15:25:00,31.55,31.57,31.53,31.55,493280.0,31.3622,31.3821,31.3423,31.3622,493280.0
2015-08-04 15:30:00,31.56,31.6,31.54,31.58,254940.0,31.3722,31.4119,31.3523,31.392,254940.0
2015-08-04 15:35:00,31.58,31.58,31.53,31.53,199580.0,31.392,31.392,31.3423,31.3423,199580.0
2015-08-04 15:40:00,31.53,31.56,31.52,31.56,186740.0,31.3423,31.3722,31.3324,31.3722,186740.0
2015-08-04 15:45:00,31.56,31.57,31.51,31.54,315460.0,31.3722,31.3821,31.3225,31.3523,315460.0
2015-08-04 15:50:00,31.53,31.54,31.51,31.51,695360.0,31.3423,31.3523,31.3225,31.3225,695360.0
2015-08-04 15:55:00,31.52,31.54,31.46,31.46,1661080.0,31.3324,31.3523,31.2728,31.2728,1661080.0
2015-08-05 09:30:00,31.72,31.89,31.66,31.87,1793920.0,31.5312,31.7002,31.4716,31.6803,1793920.0
2015-08-05 09:35:00,31.88,32.07,31.85,32.04,1480320.0,31.6903,31.8791,31.6604,31.8493,1480320.0
2015-08-05 09:40:00,32.04,32.1,32.0,32.07,1231100.0,31.8493,31.9089,31.8095,31.8791,1231100.0
2015-08-05 09:45:00,32.07,32.1,32.0,32.06,644680.0,31.8791,31.9089,31.8095,31.8692,644680.0
2015-08-05 09:50:00,32.07,32.19,32.05,32.17,997840.0,31.8791,31.9984,31.8592,31.9785,997840.0
2015-08-05 09:55:00,32.18,32.18,32.11,32.18,408180.0,31.9885,31.9885,31.9189,31.9885,408180.0
2015-08-05 10:00:00,32.17,32.19,32.03,32.04,702560.0,31.9785,31.9984,31.8394,31.8493,702560.0
2015-08-05 10:05:00,32.05,32.1,32.01,32.09,425340.0,31.8592,31.9089,31.8195,31.899,425340.0
2015-08-05 10:10:00,32.09,32.14,32.06,32.13,190000.0,31.899,31.9487,31.8692,31.9388,190000.0
2015-08-05 10:15:00,32.11,32.12,32.08,32.1,198260.0,31.9189,31.9288,31.8891,31.9089,198260.0
2015-08-05 10:20:00,32.11,32.16,32.11,32.15,156020.0,31.9189,31.9686,31.9189,31.9587,156020.0
2015-08-05 10:25:00,32.16,32.22,32.16,32.2,430880.0,31.9686,32.0282,31.9686,32.0084,430880.0
2015-08-05 10:30:00,32.2,32.23,32.18,32.18,272880.0,32.0084,32.0382,31.9885,31.9885,272880.0
2015-08-05 10:35:00,32.21,32.26,32.18,32.24,554860.0,32.0183,32.068,31.9885,32.0481,554860.0
2015-08-05 10:40:00,32.22,32.27,32.21,32.25,209600.0,32.0282,32.0779,32.0183,32.0581,209600.0
2015-08-05 10:45:00,32.25,32.28,32.23,32.26,260220.0,32.0581,32.0879,32.0382,32.068,260220.0
2015-08-05 10:50:00,32.26,32.31,32.26,32.3,269240.0,32.068,32.1177,32.068,32.1078,269240.0
2015-08-05 10:55:00,32.3,32.37,32.3,32.35,843840.0,32.1078,32.1773,32.1078,32.1575,843840.0
2015-08-05 11:00:00,32.34,32.38,32.33,32.38,446860.0,32.1475,32.1873,32.1376,32.1873,446860.0
2015-08-05 11:05:00,32.37,32.38,32.34,32.37,526680.0,32.1773,32.1873,32.1475,32.1773,526680.0
2015-08-05 11:10:00,32.37,32.38,32.32,32.32,531060.0,32.1773,32.1873,32.1276,32.1276,531060.0
2015-08-05 11:15:00,32.34,32.38,32.32,32.38,272680.0,32.1475,32.1873,32.1276,32.1873,272680.0
2015-08-05 11:20:00,32.38,32.39,32.33,32.33,328540.0,32.1873,32.1972,32.1376,32.1376,328540.0
2015-08-05 11:25:00,32.35,32.39,32.34,32.35,161440.0,32.1575,32.1972,32.1475,32.1575,161440.0
2015-08-05 11:30:00,32.38,32.39,32.26,32.39,447340.0,32.1873,32.1972,32.068,32.1972,447340.0
2015-08-05 11:35:00,32.38,32.39,32.33,32.33,184540.0,32.1873,32.1972,32.1376,32.1376,184540.0
2015-08-05 11:40:00,32.33,32.38,32.31,32.37,303340.0,32.1376,32.1873,32.1177,32.1773,303340.0
2015-08-05 11:45:00,32.37,32.37,32.32,32.34,138060.0,32.1773,32.1773,32.1276,32.1475,138060.0
2015-08-05 11:50:00,32.35,32.36,32.31,32.32,236400.0,32.1575,32.1674,32.1177,32.1276,236400.0
2015-08-05 11:55:00,32.32,32.33,32.22,32.23,427160.0,32.1276,32.1376,32.0282,32.0382,427160.0
2015-08-05 12:00:00,32.23,32.27,32.22,32.24,213620.0,32.0382,32.0779,32.0282,32.0481,213620.0
2015-08-05 12:05:00,32.23,32.28,32.22,32.25,205300.0,32.0382,32.0879,32.0282,32.0581,205300.0
2015-08-05 12:10:00,32.24,32.27,32.24,32.27,84340.0,32.0481,32.0779,32.0481,32.0779,84340.0
2015-08-05 12:15:00,32.27,32.28,32.21,32.25,308460.0,32.0779,32.0879,32.0183,32.0581,308460.0
2015-08-05 12:20:00,32.22,32.26,32.22,32.26,107380.0,32.0282,32.068,32.0282,32.068,107380.0
2015-08-05 12:25:00,32.23,32.25,32.2,32.2,120460.0,32.0382,32.0581,32.0084,32.0084,120460.0
2015-08-05 12:30:00,32.2,32.2,32.12,32.14,342100.0,32.0084,32.0084,31.9288,31.9487,342100.0
2015-08-05 12:35:00,32.12,32.22,32.12,32.2,205600.0,31.9288,32.0282,31.9288,32.0084,205600.0
2015-08-05 12:40:00,32.2,32.21,32.13,32.21,143280.0,32.0084,32.0183,31.9388,32.0183,143280.0
2015-08-05 12:45:00,32.21,32.23,32.18,32.22,199720.0,32.0183,32.0382,31.9885,32.0282,199720.0
2015-08-05 12:50:00,32.21,32.23,32.2,32.22,431720.0,32.0183,32.0382,32.0084,32.0282,431720.0
2015-08-05 12:55:00,32.23,32.28,32.23,32.27,610140.0,32.0382,32.0879,32.0382,32.0779,610140.0
2015-08-05 13:00:00,32.3,32.3,32.24,32.24,46680.0,32.1078,32.1078,32.0481,32.0481,46680.0
2015-08-05 13:05:00,32.25,32.27,32.23,32.24,319980.0,32.0581,32.0779,32.0382,32.0481,319980.0
2015-08-05 13:10:00,32.24,32.25,32.21,32.22,200000.0,32.0481,32.0581,32.0183,32.0282,200000.0
2015-08-05 13:15:00,32.22,32.23,32.18,32.2,223820.0,32.0282,32.0382,31.9885,32.0084,223820.0
2015-08-05 13:20:00,32.21,32.23,32.19,32.2,81520.0,32.0183,32.0382,31.9984,32.0084,81520.0
2015-08-05 13:25:00,32.2,32.24,32.19,32.23,331300.0,32.0084,32.0481,31.9984,32.0382,331300.0
2015-08-05 13:30:00,32.25,32.25,32.19,32.19,163980.0,32.0581,32.0581,31.9984,31.9984,163980.0
2015-08-05 13:35:00,32.19,32.2,32.17,32.17,180600.0,31.9984,32.0084,31.9785,31.9785,180600.0
2015-08-05 13:40:00,32.17,32.19,32.16,32.19,154360.0,31.9785,31.9984,31.9686,31.9984,154360.0
2015-08-05 13:45:00,32.17,32.19,32.16,32.16,243020.0,31.9785,31.9984,31.9686,31.9686,243020.0
2015-08-05 13:50:00,32.15,32.16,32.1,32.13,158760.0,31.9587,31.9686,31.9089,31.9388,158760.0
2015-08-05 13:55:00,32.14,32.14,32.12,32.14,138160.0,31.9487,31.9487,31.9288,31.9487,138160.0
2015-08-05 14:00:00,32.14,32.17,32.1,32.16,429640.0,31.9487,31.9785,31.9089,31.9686,429640.0
2015-08-05 14:05:00,32.17,32.19,32.16,32.17,382980.0,31.9785,31.9984,31.9686,31.9785,382980.0
2015-08-05 14:10:00,32.16,32.2,32.15,32.2,531220.0,31.9686,32.0084,31.9587,32.0084,531220.0
2015-08-05 14:15:00,32.2,32.2,32.17,32.18,251580.0,32.0084,32.0084,31.9785,31.9885,251580.0
2015-08-05 14:20:00,32.19,32.22,32.18,32.22,373120.0,31.9984,32.0282,31.9885,32.0282,373120.0
2015-08-05 14:25:00,32.21,32.22,32.2,32.22,41320.0,32.0183,32.0282,32.0084,32.0282,41320.0
2015-08-05 14:30:00,32.22,32.27,32.22,32.27,131620.0,32.0282,32.0779,32.0282,32.0779,131620.0
2015-08-05 14:35:00,32.27,32.29,32.26,32.28,353680.0,32.0779,32.0978,32.068,32.0879,353680.0
2015-08-05 14:40:00,32.29,32.29,32.27,32.29,106500.0,32.0978,32.0978,32.0779,32.0978,106500.0
2015-08-05 14:45:00,32.29,32.34,32.27,32.34,491280.0,32.0978,32.1475,32.0779,32.1475,491280.0
2015-08-05 14:50:00,32.33,32.33,32.27,32.29,248380.0,32.1376,32.1376,32.0779,32.0978,248380.0
2015-08-05 14:55:00,32.28,32.3,32.25,32.27,257040.0,32.0879,32.1078,32.0581,32.0779,257040.0
2015-08-05 15:00:00,32.28,32.32,32.27,32.29,347560.0,32.0879,32.1276,32.0779,32.0978,347560.0
2015-08-05 15:05:00,32.3,32.32,32.29,32.3,333680.0,32.1078,32.1276,32.0978,32.1078,333680.0
2015-08-05 15:10:00,32.31,32.37,32.31,32.35,831020.0,32.1177,32.1773,32.1177,32.1575,831020.0
2015-08-05 15:15:00,32.35,32.35,32.3,32.31,136880.0,32.1575,32.1575,32.1078,32.1177,136880.0
2015-08-05 15:20:00,32.3,32.33,32.28,32.31,137520.0,32.1078,32.1376,32.0879,32.1177,137520.0
2015-08-05 15:25:00,32.33,32.33,32.29,32.31,280140.0,32.1376,32.1376,32.0978,32.1177,280140.0
2015-08-05 15:30:00,32.31,32.31,32.24,32.26,182620.0,32.1177,32.1177,32.0481,32.068,182620.0
2015-08-05 15:35:00,32.27,32.28,32.23,32.24,434320.0,32.0779,32.0879,32.0382,32.0481,434320.0
2015-08-05 15:40:00,32.24,32.24,32.19,32.24,399540.0,32.0481,32.0481,31.9984,32.0481,399540.0
2015-08-05 15:45:00,32.23,32.28,32.22,32.23,631340.0,32.0382,32.0879,32.0282,32.0382,631340.0
2015-08-05 15:50:00,32.22,32.24,32.21,32.23,555080.0,32.0282,32.0481,32.0183,32.0382,555080.0
2015-08-05 15:55:00,32.23,32.25,32.18,32.19,1186940.0,32.0382,32.0581,31.9885,31.9984,1186940.0
2015-08-06 09:30:00,32.25,32.27,32.12,32.13,592120.0,32.0581,32.0779,31.9288,31.9388,592120.0
2015-08-06 09:35:00,32.14,32.14,31.98,32.1,690740.0,31.9487,31.9487,31.7897,31.9089,690740.0
2015-08-06 09:40:00,32.1,32.12,32.05,32.12,281040.0,31.9089,31.9288,31.8592,31.9288,281040.0
2015-08-06 09:45:00,32.13,32.19,32.12,32.14,372200.0,31.9388,31.9984,31.9288,31.9487,372200.0
2015-08-06 09:50:00,32.13,32.14,32.01,32.01,427100.0,31.9388,31.9487,31.8195,31.8195,427100.0
2015-08-06 09:55:00,32.01,32.08,31.99,32.06,180440.0,31.8195,31.8891,31.7996,31.8692,180440.0
2015-08-06 10:00:00,32.06,32.06,31.98,32.0,295140.0,31.8692,31.8692,31.7897,31.8095,295140.0
2015-08-06 10:05:00,32.01,32.04,31.98,32.03,163440.0,31.8195,31.8493,31.7897,31.8394,163440.0
2015-08-06 10:10:00,32.04,32.17,32.02,32.14,296760.0,31.8493,31.9785,31.8294,31.9487,296760.0
2015-08-06 10:15:00,32.15,32.15,32.01,32.02,257460.0,31.9587,31.9587,31.8195,31.8294,257460.0
2015-08-06 10:20:00,32.03,32.05,32.0,32.01,229000.0,31.8394,31.8592,31.8095,31.8195,229000.0
2015-08-06 10:25:00,32.02,32.03,32.0,32.01,180580.0,31.8294,31.8394,31.8095,31.8195,180580.0
2015-08-06 10:30:00,32.02,32.02,31.95,31.99,387800.0,31.8294,31.8294,31.7598,31.7996,387800.0
2015-08-06 10:35:00,31.99,32.0,31.95,31.96,223740.0,31.7996,31.8095,31.7598,31.7698,223740.0
2015-08-06 10:40:00,31.96,32.02,31.95,32.0,279080.0,31.7698,31.8294,31.7598,31.8095,279080.0
2015-08-06 10:45:00,31.99,32.05,31.98,32.01,234300.0,31.7996,31.8592,31.7897,31.8195,234300.0
2015-08-06 10:50:00,32.02,32.04,31.98,32.04,226000.0,31.8294,31.8493,31.7897,31.8493,226000.0
2015-08-06 10:55:00,32.02,32.02,31.94,31.95,352160.0,31.8294,31.8294,31.7499,31.7598,352160.0
2015-08-06 11:00:00,31.95,31.96,31.9,31.9,246860.0,31.7598,31.7698,31.7101,31.7101,246860.0
2015-08-06 11:05:00,31.9,31.91,31.79,31.8,511340.0,31.7101,31.7201,31.6008,31.6107,511340.0
2015-08-06 11:10:00,31.8,31.81,31.75,31.77,183120.0,31.6107,31.6207,31.561,31.5809,183120.0
2015-08-06 11:15:00,31.76,31.79,31.68,31.79,188340.0,31.571,31.6008,31.4914,31.6008,188340.0
2015-08-06 11:20:00,31.78,31.82,31.76,31.81,144740.0,31.5909,31.6306,31.571,31.6207,144740.0
2015-08-06 11:25:00,31.82,31.82,31.72,31.73,191460.0,31.6306,31.6306,31.5312,31.5412,191460.0
2015-08-06 11:30:00,31.71,31.72,31.66,31.66,247880.0,31.5213,31.5312,31.4716,31.4716,247880.0
2015-08-06 11:35:00,31.67,31.67,31.61,31.65,359560.0,31.4815,31.4815,31.4219,31.4616,359560.0
2015-08-06 11:40:00,31.64,31.65,31.61,31.64,221520.0,31.4517,31.4616,31.4219,31.4517,221520.0
2015-08-06 11:45:00,31.64,31.73,31.61,31.73,259800.0,31.4517,31.5412,31.4219,31.5412,259800.0
2015-08-06 11:50:00,31.73,31.73,31.65,31.71,252960.0,31.5412,31.5412,31.4616,31.5213,252960.0
2015-08-06 11:55:00,31.71,31.75,31.68,31.73,230620.0,31.5213,31.561,31.4914,31.5412,230620.0
2015-08-06 12:00:00,31.75,31.77,31.73,31.77,122480.0,31.561,31.5809,31.5412,31.5809,122480.0
2015-08-06 12:05:00,31.75,31.77,31.74,31.74,265000.0,31.561,31.5809,31.5511,31.5511,265000.0
2015-08-06 12:10:00,31.74,31.77,31.74,31.76,123600.0,31.5511,31.5809,31.5511,31.571,123600.0
2015-08-06 12:15:00,31.75,31.76,31.75,31.75,104520.0,31.561,31.571,31.561,31.561,104520.0
2015-08-06 12:20:00,31.75,31.75,31.7,31.74,231360.0,31.561,31.561,31.5113,31.5511,231360.0
2015-08-06 12:25:00,31.75,31.81,31.75,31.79,89160.0,31.561,31.6207,31.561,31.6008,89160.0
2015-08-06 12:30:00,31.79,31.82,31.79,31.8,98100.0,31.6008,31.6306,31.6008,31.6107,98100.0
2015-08-06 12:35:00,31.8,31.8,31.76,31.77,85120.0,31.6107,31.6107,31.571,31.5809,85120.0
2015-08-06 12:40:00,31.78,31.83,31.75,31.81,175920.0,31.5909,31.6406,31.561,31.6207,175920.0
2015-08-06 12:45:00,31.82,31.83,31.78,31.82,94160.0,31.6306,31.6406,31.5909,31.6306,94160.0
2015-08-06 12:50:00,31.8,31.89,31.8,31.88,148860.0,31.6107,31.7002,31.6107,31.6903,148860.0
2015-08-06 12:55:00,31.88,31.9,31.86,31.9,164840.0,31.6903,31.7101,31.6704,31.7101,164840.0
2015-08-06 13:00:00,31.89,31.9,31.87,31.88,104940.0,31.7002,31.7101,31.6803,31.6903,104940.0
2015-08-06 13:05:00,31.88,31.9,31.88,31.9,146460.0,31.6903,31.7101,31.6903,31.7101,146460.0
2015-08-06 13:10:00,31.9,31.9,31.88,31.9,364860.0,31.7101,31.7101,31.6903,31.7101,364860.0
2015-08-06 13:15:00,31.89,31.89,31.83,31.85,144860.0,31.7002,31.7002,31.6406,31.6604,144860.0
2015-08-06 13:20:00,31.84,31.84,31.81,31.82,107340.0,31.6505,31.6505,31.6207,31.6306,107340.0
2015-08-06 13:25:00,31.81,31.82,31.79,31.82,48220.0,31.6207,31.6306,31.6008,31.6306,48220.0
2015-08-06 13:30:00,31.81,31.81,31.77,31.78,82660.0,31.6207,31.6207,31.5809,31.5909,82660.0
2015-08-06 13:35:00,31.77,31.79,31.77,31.77,26980.0,31.5809,31.6008,31.5809,31.5809,26980.0
2015-08-06 13:40:00,31.77,31.79,31.76,31.78,100720.0,31.5809,31.6008,31.571,31.5909,100720.0
2015-08-06 13:45:00,31.79,31.83,31.78,31.81,76240.0,31.6008,31.6406,31.5909,31.6207,76240.0
2015-08-06 13:50:00,31.81,31.81,31.72,31.73,133380.0,31.6207,31.6207,31.5312,31.5412,133380.0
2015-08-06 13:55:00,31.75,31.76,31.7,31.71,169000.0,31.561,31.571,31.5113,31.5213,169000.0
2015-08-06 14:00:00,31.71,31.76,31.7,31.73,142380.0,31.5213,31.571,31.5113,31.5412,142380.0
2015-08-06 14:05:00,31.72,31.73,31.7,31.71,64760.0,31.5312,31.5412,31.5113,31.5213,64760.0
2015-08-06 14:10:00,31.71,31.73,31.7,31.71,84380.0,31.5213,31.5412,31.5113,31.5213,84380.0
2015-08-06 14:15:00,31.72,31.74,31.69,31.73,244020.0,31.5312,31.5511,31.5014,31.5412,244020.0
2015-08-06 14:20:00,31.73,31.82,31.73,31.75,181040.0,31.5412,31.6306,31.5412,31.561,181040.0
2015-08-06 14:25:00,31.76,31.84,31.75,31.82,178000.0,31.571,31.6505,31.561,31.6306,178000.0
2015-08-06 14:30:00,31.82,31.86,31.82,31.83,348860.0,31.6306,31.6704,31.6306,31.6406,348860.0
2015-08-06 14:35:00,31.82,31.87,31.82,31.86,264160.0,31.6306,31.6803,31.6306,31.6704,264160.0
2015-08-06 14:40:00,31.86,31.86,31.83,31.83,49880.0,31.6704,31.6704,31.6406,31.6406,49880.0
2015-08-06 14:45:00,31.83,31.89,31.83,31.89,135440.0,31.6406,31.7002,31.6406,31.7002,135440.0
2015-08-06 14:50:00,31.89,31.89,31.85,31.86,194000.0,31.7002,31.7002,31.6604,31.6704,194000.0
2015-08-06 14:55:00,31.85,31.9,31.84,31.88,170380.0,31.6604,31.7101,31.6505,31.6903,170380.0
2015-08-06 15:00:00,31.88,31.89,31.86,31.86,107000.0,31.6903,31.7002,31.6704,31.6704,107000.0
2015-08-06 15:05:00,31.87,31.88,31.86,31.86,252000.0,31.6803,31.6903,31.6704,31.6704,252000.0
2015-08-06 15:10:00,31.86,31.9,31.85,31.85,143300.0,31.6704,31.7101,31.6604,31.6604,143300.0
2015-08-06 15:15:00,31.85,31.9,31.83,31.9,160840.0,31.6604,31.7101,31.6406,31.7101,160840.0
2015-08-06 15:20:00,31.91,31.91,31.89,31.89,182040.0,31.7201,31.7201,31.7002,31.7002,182040.0
2015-08-06 15:25:00,31.89,31.89,31.85,31.87,132940.0,31.7002,31.7002,31.6604,31.6803,132940.0
2015-08-06 15:30:00,31.85,31.94,31.84,31.94,296800.0,31.6604,31.7499,31.6505,31.7499,296800.0
2015-08-06 15:35:00,31.92,32.0,31.91,32.0,253400.0,31.73,31.8095,31.7201,31.8095,253400.0
2015-08-06 15:40:00,32.01,32.08,31.97,32.05,632600.0,31.8195,31.8891,31.7797,31.8592,632600.0
2015-08-06 15:45:00,32.06,32.16,32.05,32.1,798200.0,31.8692,31.9686,31.8592,31.9089,798200.0
2015-08-06 15:50:00,32.07,32.18,32.05,32.17,881180.0,31.8791,31.9885,31.8592,31.9785,881180.0
2015-08-06 15:55:00,32.17,32.22,32.13,32.13,1584980.0,31.9785,32.0282,31.9388,31.9388,1584980.0
2015-08-07 09:30:00,32.01,32.13,31.82,31.88,839380.0,31.8195,31.9388,31.6306,31.6903,839380.0
2015-08-07 09:35:00,31.83,31.93,31.78,31.8,309140.0,31.6406,31.74,31.5909,31.6107,309140.0
2015-08-07 09:40:00,31.84,31.9,31.74,31.75,754720.0,31.6505,31.7101,31.5511,31.561,754720.0
2015-08-07 09:45:00,31.76,31.78,31.71,31.74,551840.0,31.571,31.5909,31.5213,31.5511,551840.0
2015-08-07 09:50:00,31.76,31.85,31.73,31.8,424300.0,31.571,31.6604,31.5412,31.6107,424300.0
2015-08-07 09:55:00,31.84,31.94,31.82,31.9,321480.0,31.6505,31.7499,31.6306,31.7101,321480.0
2015-08-07 10:00:00,31.9,31.9,31.85,31.86,145740.0,31.7101,31.7101,31.6604,31.6704,145740.0
2015-08-07 10:05:00,31.88,31.89,31.84,31.85,169220.0,31.6903,31.7002,31.6505,31.6604,169220.0
2015-08-07 10:10:00,31.85,31.85,31.81,31.81,145720.0,31.6604,31.6604,31.6207,31.6207,145720.0
2015-08-07 10:15:00,31.82,31.87,31.8,31.83,134840.0,31.6306,31.6803,31.6107,31.6406,134840.0
2015-08-07 10:20:00,31.81,31.81,31.72,31.73,320160.0,31.6207,31.6207,31.5312,31.5412,320160.0
2015-08-07 10:25:00,31.75,31.75,31.67,31.69,420000.0,31.561,31.561,31.4815,31.5014,420000.0
2015-08-07 10:30:00,31.67,31.75,31.67,31.75,143820.0,31.4815,31.561,31.4815,31.561,143820.0
2015-08-07 10:35:00,31.74,31.77,31.71,31.75,166740.0,31.5511,31.5809,31.5213,31.561,166740.0
2015-08-07 10:40:00,31.74,31.78,31.72,31.74,57940.0,31.5511,31.5909,31.5312,31.5511,57940.0
2015-08-07 10:45:00,31.74,31.74,31.65,31.66,482760.0,31.5511,31.5511,31.4616,31.4716,482760.0
2015-08-07 10:50:00,31.67,31.71,31.64,31.64,84820.0,31.4815,31.5213,31.4517,31.4517,84820.0
2015-08-07 10:55:00,31.63,31.65,31.6,31.64,196340.0,31.4417,31.4616,31.4119,31.4517,196340.0
2015-08-07 11:00:00,31.65,31.7,31.63,31.66,212000.0,31.4616,31.5113,31.4417,31.4716,212000.0
2015-08-07 11:05:00,31.66,31.71,31.66,31.69,118880.0,31.4716,31.5213,31.4716,31.5014,118880.0
2015-08-07 11:10:00,31.68,31.76,31.66,31.66,400020.0,31.4914,31.571,31.4716,31.4716,400020.0
2015-08-07 11:15:00,31.67,31.7,31.6,31.62,265900.0,31.4815,31.5113,31.4119,31.4318,265900.0
2015-08-07 11:20:00,31.6,31.65,31.6,31.63,316880.0,31.4119,31.4616,31.4119,31.4417,316880.0
2015-08-07 11:25:00,31.62,31.67,31.62,31.64,166940.0,31.4318,31.4815,31.4318,31.4517,166940.0
2015-08-07 11:30:00,31.63,31.65,31.61,31.64,301920.0,31.4417,31.4616,31.4219,31.4517,301920.0
2015-08-07 11:35:00,31.64,31.64,31.58,31.6,452820.0,31.4517,31.4517,31.392,31.4119,452820.0
2015-08-07 11:40:00,31.61,31.67,31.6,31.65,124040.0,31.4219,31.4815,31.4119,31.4616,124040.0
2015-08-07 11:45:00,31.65,31.66,31.63,31.65,113400.0,31.4616,31.4716,31.4417,31.4616,113400.0
2015-08-07 11:50:00,31.65,31.66,31.64,31.64,47800.0,31.4616,31.4716,31.4517,31.4517,47800.0
2015-08-07 11:55:00,31.64,31.66,31.61,31.64,266800.0,31.4517,31.4716,31.4219,31.4517,266800.0
2015-08-07 12:00:00,31.64,31.67,31.63,31.65,426740.0,31.4517,31.4815,31.4417,31.4616,426740.0
2015-08-07 12:05:00,31.64,31.73,31.64,31.73,180600.0,31.4517,31.5412,31.4517,31.5412,180600.0
2015-08-07 12:10:00,31.73,31.75,31.69,31.69,195560.0,31.5412,31.561,31.5014,31.5014,195560.0
2015-08-07 12:15:00,31.7,31.71,31.67,31.68,53880.0,31.5113,31.5213,31.4815,31.4914,53880.0
2015-08-07 12:20:00,31.67,31.68,31.63,31.68,170440.0,31.4815,31.4914,31.4417,31.4914,170440.0
2015-08-07 12:25:00,31.69,31.72,31.67,31.69,185400.0,31.5014,31.5312,31.4815,31.5014,185400.0
2015-08-07 12:30:00,31.69,31.69,31.64,31.66,121060.0,31.5014,31.5014,31.4517,31.4716,121060.0
2015-08-07 12:35:00,31.64,31.66,31.62,31.65,113520.0,31.4517,31.4716,31.4318,31.4616,113520.0
2015-08-07 12:40:00,31.66,31.68,31.65,31.66,105700.0,31.4716,31.4914,31.4616,31.4716,105700.0
2015-08-07 12:45:00,31.66,31.69,31.65,31.67,292500.0,31.4716,31.5014,31.4616,31.4815,292500.0
2015-08-07 12:50:00,31.68,31.7,31.66,31.66,75280.0,31.4914,31.5113,31.4716,31.4716,75280.0
2015-08-07 12:55:00,31.66,31.66,31.64,31.65,86580.0,31.4716,31.4716,31.4517,31.4616,86580.0
2015-08-07 13:00:00,31.65,31.67,31.64,31.64,59000.0,31.4616,31.4815,31.4517,31.4517,59000.0
2015-08-07 13:05:00,31.65,31.65,31.62,31.63,144280.0,31.4616,31.4616,31.4318,31.4417,144280.0
2015-08-07 13:10:00,31.61,31.61,31.56,31.57,194720.0,31.4219,31.4219,31.3722,31.3821,194720.0
2015-08-07 13:15:00,31.58,31.59,31.57,31.59,28380.0,31.392,31.402,31.3821,31.402,28380.0
2015-08-07 13:20:00,31.59,31.59,31.57,31.57,65340.0,31.402,31.402,31.3821,31.3821,65340.0
2015-08-07 13:25:00,31.57,31.57,31.49,31.5,335040.0,31.3821,31.3821,31.3026,31.3125,335040.0
2015-08-07 13:30:00,31.52,31.55,31.49,31.55,89000.0,31.3324,31.3622,31.3026,31.3622,89000.0
2015-08-07 13:35:00,31.55,31.59,31.55,31.55,50000.0,31.3622,31.402,31.3622,31.3622,50000.0
2015-08-07 13:40:00,31.57,31.59,31.56,31.56,78500.0,31.3821,31.402,31.3722,31.3722,78500.0
2015-08-07 13:45:00,31.57,31.62,31.57,31.58,56360.0,31.3821,31.4318,31.3821,31.392,56360.0
2015-08-07 13:50:00,31.59,31.61,31.57,31.57,71900.0,31.402,31.4219,31.3821,31.3821,71900.0
2015-08-07 13:55:00,31.58,31.58,31.55,31.56,38040.0,31.392,31.392,31.3622,31.3722,38040.0
2015-08-07 14:00:00,31.54,31.55,31.52,31.52,56060.0,31.3523,31.3622,31.3324,31.3324,56060.0
2015-08-07 14:05:00,31.52,31.55,31.52,31.55,64000.0,31.3324,31.3622,31.3324,31.3622,64000.0
2015-08-07 14:10:00,31.55,31.57,31.54,31.56,131640.0,31.3622,31.3821,31.3523,31.3722,131640.0
2015-08-07 14:15:00,31.55,31.57,31.51,31.53,158140.0,31.3622,31.3821,31.3225,31.3423,158140.0
2015-08-07 14:20:00,31.52,31.54,31.52,31.54,103960.0,31.3324,31.3523,31.3324,31.3523,103960.0
2015-08-07 14:25:00,31.54,31.56,31.54,31.54,60000.0,31.3523,31.3722,31.3523,31.3523,60000.0
2015-08-07 14:30:00,31.53,31.58,31.53,31.57,123960.0,31.3423,31.392,31.3423,31.3821,123960.0
2015-08-07 14:35:00,31.58,31.63,31.57,31.62,72300.0,31.392,31.4417,31.3821,31.4318,72300.0
2015-08-07 14:40:00,31.61,31.65,31.6,31.64,139380.0,31.4219,31.4616,31.4119,31.4517,139380.0
2015-08-07 14:45:00,31.64,31.65,31.6,31.62,156000.0,31.4517,31.4616,31.4119,31.4318,156000.0
2015-08-07 14:50:00,31.64,31.69,31.63,31.66,167520.0,31.4517,31.5014,31.4417,31.4716,167520.0
2015-08-07 14:55:00,31.65,31.68,31.64,31.67,63400.0,31.4616,31.4914,31.4517,31.4815,63400.0
2015-08-07 15:00:00,31.66,31.67,31.62,31.67,140180.0,31.4716,31.4815,31.4318,31.4815,140180.0
2015-08-07 15:05:00,31.65,31.67,31.64,31.66,118760.0,31.4616,31.4815,31.4517,31.4716,118760.0
2015-08-07 15:10:00,31.66,31.66,31.64,31.66,37440.0,31.4716,31.4716,31.4517,31.4716,37440.0
2015-08-07 15:15:00,31.65,31.67,31.64,31.64,493020.0,31.4616,31.4815,31.4517,31.4517,493020.0
2015-08-07 15:20:00,31.65,31.7,31.64,31.68,390820.0,31.4616,31.5113,31.4517,31.4914,390820.0
2015-08-07 15:25:00,31.68,31.74,31.66,31.73,300440.0,31.4914,31.5511,31.4716,31.5412,300440.0
2015-08-07 15:30:00,31.72,31.78,31.72,31.77,129540.0,31.5312,31.5909,31.5312,31.5809,129540.0
2015-08-07 15:35:00,31.76,31.77,31.73,31.75,271200.0,31.571,31.5809,31.5412,31.561,271200.0
2015-08-07 15:40:00,31.75,31.75,31.71,31.73,176260.0,31.561,31.561,31.5213,31.5412,176260.0
2015-08-07 15:45:00,31.73,31.74,31.67,31.67,345340.0,31.5412,31.5511,31.4815,31.4815,345340.0
2015-08-07 15:50:00,31.67,31.73,31.67,31.72,195340.0,31.4815,31.5412,31.4815,31.5312,195340.0
2015-08-07 15:55:00,31.71,31.78,31.71,31.76,1240000.0,31.5213,31.5909,31.5213,31.571,1240000.0
2015-08-10 09:30:00,31.97,32.13,31.95,32.02,1082300.0,31.7797,31.9388,31.7598,31.8294,1082300.0
2015-08-10 09:35:00,32.02,32.1,31.98,32.0,338040.0,31.8294,31.9089,31.7897,31.8095,338040.0
2015-08-10 09:40:00,31.98,32.13,31.98,32.11,930260.0,31.7897,31.9388,31.7897,31.9189,930260.0
2015-08-10 09:45:00,32.13,32.16,32.09,32.15,643420.0,31.9388,31.9686,31.899,31.9587,643420.0
2015-08-10 09:50:00,32.15,32.17,32.07,32.11,373680.0,31.9587,31.9785,31.8791,31.9189,373680.0
2015-08-10 09:55:00,32.12,32.12,31.93,31.98,619400.0,31.9288,31.9288,31.74,31.7897,619400.0
2015-08-10 10:00:00,31.98,32.01,31.93,31.95,150500.0,31.7897,31.8195,31.74,31.7598,150500.0
2015-08-10 10:05:00,31.95,31.96,31.91,31.95,527220.0,31.7598,31.7698,31.7201,31.7598,527220.0
2015-08-10 10:10:00,31.95,31.96,31.9,31.91,273640.0,31.7598,31.7698,31.7101,31.7201,273640.0
2015-08-10 10:15:00,31.93,31.94,31.91,31.92,204760.0,31.74,31.7499,31.7201,31.73,204760.0
2015-08-10 10:20:00,31.92,31.92,31.84,31.89,279060.0,31.73,31.73,31.6505,31.7002,279060.0
2015-08-10 10:25:00,31.87,31.88,31.79,31.79,182420.0,31.6803,31.6903,31.6008,31.6008,182420.0
2015-08-10 10:30:00,31.79,31.79,31.66,31.66,463340.0,31.6008,31.6008,31.4716,31.4716,463340.0
2015-08-10 10:35:00,31.66,31.67,31.63,31.63,247240.0,31.4716,31.4815,31.4417,31.4417,247240.0
2015-08-10 10:40:00,31.64,31.68,31.64,31.66,177980.0,31.4517,31.4914,31.4517,31.4716,177980.0
2015-08-10 10:45:00,31.67,31.68,31.64,31.65,175000.0,31.4815,31.4914,31.4517,31.4616,175000.0
2015-08-10 10:50:00,31.64,31.64,31.61,31.61,117420.0,31.4517,31.4517,31.4219,31.4219,117420.0
2015-08-10 10:55:00,31.64,31.66,31.61,31.65,143400.0,31.4517,31.4716,31.4219,31.4616,143400.0
2015-08-10 11:00:00,31.66,31.67,31.63,31.66,297120.0,31.4716,31.4815,31.4417,31.4716,297120.0
2015-08-10 11:05:00,31.66,31.71,31.66,31.7,102180.0,31.4716,31.5213,31.4716,31.5113,102180.0
2015-08-10 11:10:00,31.72,31.74,31.65,31.65,214360.0,31.5312,31.5511,31.4616,31.4616,214360.0
2015-08-10 11:15:00,31.65,31.66,31.59,31.66,524020.0,31.4616,31.4716,31.402,31.4716,524020.0
2015-08-10 11:20:00,31.64,31.68,31.61,31.66,89580.0,31.4517,31.4914,31.4219,31.4716,89580.0
2015-08-10 11:25:00,31.67,31.68,31.61,31.66,177480.0,31.4815,31.4914,31.4219,31.4716,177480.0
2015-08-10 11:30:00,31.63,31.65,31.56,31.56,241840.0,31.4417,31.4616,31.3722,31.3722,241840.0
2015-08-10 11:35:00,31.58,31.63,31.58,31.6,158060.0,31.392,31.4417,31.392,31.4119,158060.0
2015-08-10 11:40:00,31.63,31.63,31.58,31.58,41740.0,31.4417,31.4417,31.392,31.392,41740.0
2015-08-10 11:45:00,31.59,31.68,31.59,31.68,233180.0,31.402,31.4914,31.402,31.4914,233180.0
2015-08-10 11:50:00,31.68,31.81,31.68,31.78,296540.0,31.4914,31.6207,31.4914,31.5909,296540.0
2015-08-10 11:55:00,31.76,31.79,31.74,31.77,72000.0,31.571,31.6008,31.5511,31.5809,72000.0
2015-08-10 12:00:00,31.8,31.8,31.75,31.76,55020.0,31.6107,31.6107,31.561,31.571,55020.0
2015-08-10 12:05:00,31.76,31.78,31.75,31.78,87760.0,31.571,31.5909,31.561,31.5909,87760.0
2015-08-10 12:10:00,31.78,31.8,31.73,31.76,143240.0,31.5909,31.6107,31.5412,31.571,143240.0
2015-08-10 12:15:00,31.75,31.77,31.75,31.76,95000.0,31.561,31.5809,31.561,31.571,95000.0
2015-08-10 12:20:00,31.74,31.76,31.74,31.76,51160.0,31.5511,31.571,31.5511,31.571,51160.0
2015-08-10 12:25:00,31.76,31.76,31.74,31.76,40600.0,31.571,31.571,31.5511,31.571,40600.0
2015-08-10 12:30:00,31.76,31.76,31.65,31.66,269500.0,31.571,31.571,31.4616,31.4716,269500.0
2015-08-10 12:35:00,31.65,31.66,31.64,31.64,97860.0,31.4616,31.4716,31.4517,31.4517,97860.0
2015-08-10 12:40:00,31.65,31.68,31.65,31.68,86800.0,31.4616,31.4914,31.4616,31.4914,86800.0
2015-08-10 12:45:00,31.68,31.69,31.67,31.69,115120.0,31.4914,31.5014,31.4815,31.5014,115120.0
2015-08-10 12:50:00,31.69,31.7,31.68,31.69,48560.0,31.5014,31.5113,31.4914,31.5014,48560.0
2015-08-10 12:55:00,31.68,31.69,31.65,31.67,48440.0,31.4914,31.5014,31.4616,31.4815,48440.0
2015-08-10 13:00:00,31.68,31.69,31.68,31.68,10000.0,31.4914,31.5014,31.4914,31.4914,10000.0
2015-08-10 13:05:00,31.7,31.71,31.68,31.71,91000.0,31.5113,31.5213,31.4914,31.5213,91000.0
2015-08-10 13:10:00,31.72,31.73,31.69,31.7,56000.0,31.5312,31.5412,31.5014,31.5113,56000.0
2015-08-10 13:15:00,31.69,31.69,31.66,31.68,68000.0,31.5014,31.5014,31.4716,31.4914,68000.0
2015-08-10 13:20:00,31.68,31.68,31.62,31.62,40500.0,31.4914,31.4914,31.4318,31.4318,40500.0
2015-08-10 13:25:00,31.64,31.65,31.63,31.64,21080.0,31.4517,31.4616,31.4417,31.4517,21080.0
2015-08-10 13:30:00,31.65,31.66,31.64,31.64,90720.0,31.4616,31.4716,31.4517,31.4517,90720.0
2015-08-10 13:35:00,31.64,31.65,31.62,31.62,137300.0,31.4517,31.4616,31.4318,31.4318,137300.0
2015-08-10 13:40:00,31.63,31.67,31.63,31.65,127180.0,31.4417,31.4815,31.4417,31.4616,127180.0
2015-08-10 13:45:00,31.65,31.7,31.65,31.7,393560.0,31.4616,31.5113,31.4616,31.5113,393560.0
2015-08-10 13:50:00,31.69,31.71,31.66,31.69,77580.0,31.5014,31.5213,31.4716,31.5014,77580.0
2015-08-10 13:55:00,31.65,31.68,31.65,31.67,77400.0,31.4616,31.4914,31.4616,31.4815,77400.0
2015-08-10 14:00:00,31.69,31.7,31.66,31.66,46020.0,31.5014,31.5113,31.4716,31.4716,46020.0
2015-08-10 14:05:00,31.65,31.66,31.63,31.66,150680.0,31.4616,31.4716,31.4417,31.4716,150680.0
2015-08-10 14:10:00,31.65,31.66,31.63,31.66,46460.0,31.4616,31.4716,31.4417,31.4716,46460.0
2015-08-10 14:15:00,31.66,31.73,31.66,31.66,82720.0,31.4716,31.5412,31.4716,31.4716,82720.0
2015-08-10 14:20:00,31.69,31.73,31.67,31.72,72000.0,31.5014,31.5412,31.4815,31.5312,72000.0
2015-08-10 14:25:00,31.71,31.72,31.68,31.71,313820.0,31.5213,31.5312,31.4914,31.5213,313820.0
2015-08-10 14:30:00,31.71,31.73,31.68,31.68,126660.0,31.5213,31.5412,31.4914,31.4914,126660.0
2015-08-10 14:35:00,31.67,31.69,31.65,31.66,69520.0,31.4815,31.5014,31.4616,31.4716,69520.0
2015-08-10 14:40:00,31.67,31.69,31.66,31.68,126340.0,31.4815,31.5014,31.4716,31.4914,126340.0
2015-08-10 14:45:00,31.69,31.69,31.66,31.67,106400.0,31.5014,31.5014,31.4716,31.4815,106400.0
2015-08-10 14:50:00,31.67,31.68,31.64,31.66,145360.0,31.4815,31.4914,31.4517,31.4716,145360.0
2015-08-10 14:55:00,31.66,31.66,31.63,31.65,138880.0,31.4716,31.4716,31.4417,31.4616,138880.0
2015-08-10 15:00:00,31.64,31.66,31.64,31.65,115340.0,31.4517,31.4716,31.4517,31.4616,115340.0
2015-08-10 15:05:00,31.65,31.69,31.64,31.69,247820.0,31.4616,31.5014,31.4517,31.5014,247820.0
2015-08-10 15:10:00,31.68,31.71,31.66,31.68,187340.0,31.4914,31.5213,31.4716,31.4914,187340.0
2015-08-10 15:15:00,31.67,31.68,31.66,31.67,54120.0,31.4815,31.4914,31.4716,31.4815,54120.0
2015-08-10 15:20:00,31.66,31.7,31.65,31.67,78000.0,31.4716,31.5113,31.4616,31.4815,78000.0
2015-08-10 15:25:00,31.66,31.68,31.65,31.66,147780.0,31.4716,31.4914,31.4616,31.4716,147780.0
2015-08-10 15:30:00,31.66,31.66,31.62,31.64,336320.0,31.4716,31.4716,31.4318,31.4517,336320.0
2015-08-10 15:35:00,31.65,31.67,31.62,31.63,119320.0,31.4616,31.4815,31.4318,31.4417,119320.0
2015-08-10 15:40:00,31.64,31.66,31.63,31.65,195880.0,31.4517,31.4716,31.4417,31.4616,195880.0
2015-08-10 15:45:00,31.66,31.66,31.63,31.64,172160.0,31.4716,31.4716,31.4417,31.4517,172160.0
2015-08-10 15:50:00,31.64,31.65,31.63,31.64,286660.0,31.4517,31.4616,31.4417,31.4517,286660.0
2015-08-10 15:55:00,31.64,31.69,31.63,31.69,887420.0,31.4517,31.5014,31.4417,31.5014,887420.0
2015-08-11 09:30:00,33.46,33.5,33.25,33.3,8446000.0,33.2609,33.3006,33.0521,33.1018,8446000.0
2015-08-11 09:35:00,33.31,33.74,33.28,33.66,5838900.0,33.1117,33.5392,33.0819,33.4597,5838900.0
2015-08-11 09:40:00,33.66,33.74,33.52,33.62,3247800.0,33.4597,33.5392,33.3205,33.4199,3247800.0
2015-08-11 09:45:00,33.6,33.69,33.55,33.64,2316080.0,33.4,33.4895,33.3503,33.4398,2316080.0
2015-08-11 09:50:00,33.64,33.74,33.6,33.61,2029720.0,33.4398,33.5392,33.4,33.41,2029720.0
2015-08-11 09:55:00,33.61,33.64,33.47,33.55,1526380.0,33.41,33.4398,33.2708,33.3503,1526380.0
2015-08-11 10:00:00,33.55,33.59,33.42,33.42,999100.0,33.3503,33.3901,33.2211,33.2211,999100.0
2015-08-11 10:05:00,33.41,33.49,33.37,33.4,988000.0,33.2112,33.2907,33.1714,33.2012,988000.0
2015-08-11 10:10:00,33.39,33.4,33.25,33.35,1583680.0,33.1913,33.2012,33.0521,33.1515,1583680.0
2015-08-11 10:15:00,33.35,33.42,33.25,33.41,1051720.0,33.1515,33.2211,33.0521,33.2112,1051720.0
2015-08-11 10:20:00,33.42,33.47,33.38,33.41,834820.0,33.2211,33.2708,33.1813,33.2112,834820.0
2015-08-11 10:25:00,33.41,33.42,33.27,33.28,573640.0,33.2112,33.2211,33.072,33.0819,573640.0
2015-08-11 10:30:00,33.28,33.33,33.25,33.26,816440.0,33.0819,33.1316,33.0521,33.062,816440.0
2015-08-11 10:35:00,33.26,33.28,33.16,33.21,1501060.0,33.062,33.0819,32.9626,33.0123,1501060.0
2015-08-11 10:40:00,33.2,33.3,33.17,33.23,764540.0,33.0024,33.1018,32.9726,33.0322,764540.0
2015-08-11 10:45:00,33.23,33.25,33.17,33.17,386140.0,33.0322,33.0521,32.9726,32.9726,386140.0
2015-08-11 10:50:00,33.18,33.21,33.15,33.17,548920.0,32.9825,33.0123,32.9527,32.9726,548920.0
2015-08-11 10:55:00,33.18,33.2,33.02,33.05,938360.0,32.9825,33.0024,32.8235,32.8533,938360.0
2015-08-11 11:00:00,33.05,33.1,32.93,32.95,1317840.0,32.8533,32.903,32.734,32.7539,1317840.0
2015-08-11 11:05:00,32.94,32.95,32.76,32.82,1430620.0,32.7439,32.7539,32.565,32.6247,1430620.0
2015-08-11 11:10:00,32.83,32.91,32.82,32.91,722000.0,32.6346,32.7141,32.6247,32.7141,722000.0
2015-08-11 11:15:00,32.92,32.99,32.92,32.96,643400.0,32.7241,32.7937,32.7241,32.7638,643400.0
2015-08-11 11:20:00,32.95,32.96,32.87,32.92,511180.0,32.7539,32.7638,32.6744,32.7241,511180.0
2015-08-11 11:25:00,32.91,32.91,32.86,32.89,312400.0,32.7141,32.7141,32.6644,32.6942,312400.0
2015-08-11 11:30:00,32.87,32.99,32.87,32.92,508880.0,32.6744,32.7937,32.6744,32.7241,508880.0
2015-08-11 11:35:00,32.92,33.0,32.92,32.98,719060.0,32.7241,32.8036,32.7241,32.7837,719060.0
2015-08-11 11:40:00,32.97,33.0,32.92,32.92,756480.0,32.7738,32.8036,32.7241,32.7241,756480.0
2015-08-11 11:45:00,32.92,32.95,32.86,32.87,368440.0,32.7241,32.7539,32.6644,32.6744,368440.0
2015-08-11 11:50:00,32.86,32.86,32.77,32.78,345060.0,32.6644,32.6644,32.575,32.5849,345060.0
2015-08-11 11:55:00,32.77,32.79,32.72,32.79,579500.0,32.575,32.5948,32.5253,32.5948,579500.0
2015-08-11 12:00:00,32.76,32.83,32.76,32.81,467560.0,32.565,32.6346,32.565,32.6147,467560.0
2015-08-11 12:05:00,32.8,32.86,32.79,32.83,569940.0,32.6048,32.6644,32.5948,32.6346,569940.0
2015-08-11 12:10:00,32.83,32.85,32.8,32.81,497460.0,32.6346,32.6545,32.6048,32.6147,497460.0
2015-08-11 12:15:00,32.82,32.82,32.79,32.8,361360.0,32.6247,32.6247,32.5948,32.6048,361360.0
2015-08-11 12:20:00,32.8,32.82,32.78,32.79,456940.0,32.6048,32.6247,32.5849,32.5948,456940.0
2015-08-11 12:25:00,32.8,32.81,32.71,32.75,363600.0,32.6048,32.6147,32.5153,32.5551,363600.0
2015-08-11 12:30:00,32.75,32.87,32.74,32.85,436560.0,32.5551,32.6744,32.5451,32.6545,436560.0
2015-08-11 12:35:00,32.87,32.89,32.81,32.85,419120.0,32.6744,32.6942,32.6147,32.6545,419120.0
2015-08-11 12:40:00,32.86,32.86,32.77,32.81,479940.0,32.6644,32.6644,32.575,32.6147,479940.0
2015-08-11 12:45:00,32.8,32.84,32.79,32.83,416460.0,32.6048,32.6445,32.5948,32.6346,416460.0
2015-08-11 12:50:00,32.84,32.9,32.82,32.9,435880.0,32.6445,32.7042,32.6247,32.7042,435880.0
2015-08-11 12:55:00,32.9,32.93,32.87,32.87,546560.0,32.7042,32.734,32.6744,32.6744,546560.0
2015-08-11 13:00:00,32.89,32.89,32.82,32.83,571500.0,32.6942,32.6942,32.6247,32.6346,571500.0
2015-08-11 13:05:00,32.83,32.87,32.8,32.84,405060.0,32.6346,32.6744,32.6048,32.6445,405060.0
2015-08-11 13:10:00,32.83,32.91,32.82,32.89,400800.0,32.6346,32.7141,32.6247,32.6942,400800.0
2015-08-11 13:15:00,32.9,32.94,32.85,32.87,325760.0,32.7042,32.7439,32.6545,32.6744,325760.0
2015-08-11 13:20:00,32.87,32.91,32.84,32.89,540100.0,32.6744,32.7141,32.6445,32.6942,540100.0
2015-08-11 13:25:00,32.9,33.0,32.88,32.96,408120.0,32.7042,32.8036,32.6843,32.7638,408120.0
2015-08-11 13:30:00,32.96,33.02,32.96,33.0,589220.0,32.7638,32.8235,32.7638,32.8036,589220.0
2015-08-11 13:35:00,32.99,33.04,32.97,33.01,517180.0,32.7937,32.8434,32.7738,32.8135,517180.0
2015-08-11 13:40:00,33.01,33.04,33.0,33.0,367980.0,32.8135,32.8434,32.8036,32.8036,367980.0
2015-08-11 13:45:00,33.02,33.03,32.98,33.0,368440.0,32.8235,32.8334,32.7837,32.8036,368440.0
2015-08-11 13:50:00,33.0,33.02,32.96,32.97,353120.0,32.8036,32.8235,32.7638,32.7738,353120.0
2015-08-11 13:55:00,32.96,32.97,32.87,32.88,384100.0,32.7638,32.7738,32.6744,32.6843,384100.0
2015-08-11 14:00:00,32.87,32.9,32.86,32.86,227180.0,32.6744,32.7042,32.6644,32.6644,227180.0
2015-08-11 14:05:00,32.85,32.93,32.85,32.91,354760.0,32.6545,32.734,32.6545,32.7141,354760.0
2015-08-11 14:10:00,32.93,32.93,32.84,32.86,432600.0,32.734,32.734,32.6445,32.6644,432600.0
2015-08-11 14:15:00,32.87,32.87,32.8,32.83,276000.0,32.6744,32.6744,32.6048,32.6346,276000.0
2015-08-11 14:20:00,32.83,32.84,32.76,32.81,196500.0,32.6346,32.6445,32.565,32.6147,196500.0
2015-08-11 14:25:00,32.83,32.92,32.81,32.89,112900.0,32.6346,32.7241,32.6147,32.6942,112900.0
2015-08-11 14:30:00,32.89,32.91,32.83,32.83,155160.0,32.6942,32.7141,32.6346,32.6346,155160.0
2015-08-11 14:35:00,32.83,32.85,32.78,32.84,191320.0,32.6346,32.6545,32.5849,32.6445,191320.0
2015-08-11 14:40:00,32.83,32.88,32.81,32.88,204240.0,32.6346,32.6843,32.6147,32.6843,204240.0
2015-08-11 14:45:00,32.88,32.88,32.84,32.88,190980.0,32.6843,32.6843,32.6445,32.6843,190980.0
2015-08-11 14:50:00,32.88,32.95,32.87,32.95,483780.0,32.6843,32.7539,32.6744,32.7539,483780.0
2015-08-11 14:55:00,32.94,33.05,32.93,33.0,706520.0,32.7439,32.8533,32.734,32.8036,706520.0
2015-08-11 15:00:00,33.03,33.06,32.96,32.96,847140.0,32.8334,32.8632,32.7638,32.7638,847140.0
2015-08-11 15:05:00,32.97,33.0,32.96,32.98,343680.0,32.7738,32.8036,32.7638,32.7837,343680.0
2015-08-11 15:10:00,32.98,33.02,32.96,33.02,226220.0,32.7837,32.8235,32.7638,32.8235,226220.0
2015-08-11 15:15:00,33.02,33.08,33.02,33.08,428280.0,32.8235,32.8831,32.8235,32.8831,428280.0
2015-08-11 15:20:00,33.07,33.12,33.04,33.11,471860.0,32.8732,32.9229,32.8434,32.9129,471860.0
2015-08-11 15:25:00,33.1,33.15,33.1,33.15,722640.0,32.903,32.9527,32.903,32.9527,722640.0
2015-08-11 15:30:00,33.15,33.17,33.1,33.11,726400.0,32.9527,32.9726,32.903,32.9129,726400.0
2015-08-11 15:35:00,33.1,33.13,33.01,33.08,504280.0,32.903,32.9328,32.8135,32.8831,504280.0
2015-08-11 15:40:00,33.09,33.14,33.07,33.13,997320.0,32.8931,32.9428,32.8732,32.9328,997320.0
2015-08-11 15:45:00,33.14,33.15,33.1,33.15,1065880.0,32.9428,32.9527,32.903,32.9527,1065880.0
2015-08-11 15:50:00,33.14,33.18,33.07,33.16,1593100.0,32.9428,32.9825,32.8732,32.9626,1593100.0
2015-08-11 15:55:00,33.16,33.18,33.04,33.04,3543760.0,32.9626,32.9825,32.8434,32.8434,3543760.0
2015-08-12 09:30:00,33.15,33.25,32.86,32.89,2699020.0,32.9527,33.0521,32.6644,32.6942,2699020.0
2015-08-12 09:35:00,32.88,32.89,32.75,32.86,1373100.0,32.6843,32.6942,32.5551,32.6644,1373100.0
2015-08-12 09:40:00,32.84,32.87,32.71,32.8,904400.0,32.6445,32.6744,32.5153,32.6048,904400.0
2015-08-12 09:45:00,32.78,32.89,32.75,32.77,783900.0,32.5849,32.6942,32.5551,32.575,783900.0
2015-08-12 09:50:00,32.75,32.78,32.66,32.7,756580.0,32.5551,32.5849,32.4656,32.5054,756580.0
2015-08-12 09:55:00,32.71,32.94,32.67,32.9,993040.0,32.5153,32.7439,32.4756,32.7042,993040.0
2015-08-12 10:00:00,32.9,32.95,32.86,32.9,513620.0,32.7042,32.7539,32.6644,32.7042,513620.0
2015-08-12 10:05:00,32.87,32.92,32.81,32.85,382400.0,32.6744,32.7241,32.6147,32.6545,382400.0
2015-08-12 10:10:00,32.84,32.89,32.76,32.76,536500.0,32.6445,32.6942,32.565,32.565,536500.0
2015-08-12 10:15:00,32.75,32.84,32.7,32.84,670020.0,32.5551,32.6445,32.5054,32.6445,670020.0
2015-08-12 10:20:00,32.83,32.86,32.67,32.7,486260.0,32.6346,32.6644,32.4756,32.5054,486260.0
2015-08-12 10:25:00,32.7,32.88,32.7,32.88,748740.0,32.5054,32.6843,32.5054,32.6843,748740.0
2015-08-12 10:30:00,32.86,32.93,32.77,32.81,650640.0,32.6644,32.734,32.575,32.6147,650640.0
2015-08-12 10:35:00,32.79,32.87,32.77,32.87,426300.0,32.5948,32.6744,32.575,32.6744,426300.0
2015-08-12 10:40:00,32.87,32.89,32.79,32.89,283260.0,32.6744,32.6942,32.5948,32.6942,283260.0
2015-08-12 10:45:00,32.87,32.94,32.84,32.9,528740.0,32.6744,32.7439,32.6445,32.7042,528740.0
2015-08-12 10:50:00,32.9,32.93,32.79,32.79,267980.0,32.7042,32.734,32.5948,32.5948,267980.0
2015-08-12 10:55:00,32.79,32.82,32.77,32.81,411560.0,32.5948,32.6247,32.575,32.6147,411560.0
2015-08-12 11:00:00,32.82,32.84,32.79,32.83,348840.0,32.6247,32.6445,32.5948,32.6346,348840.0
2015-08-12 11:05:00,32.83,32.87,32.81,32.86,312900.0,32.6346,32.6744,32.6147,32.6644,312900.0
2015-08-12 11:10:00,32.87,32.92,32.82,32.82,518280.0,32.6744,32.7241,32.6247,32.6247,518280.0
2015-08-12 11:15:00,32.84,32.91,32.84,32.87,237080.0,32.6445,32.7141,32.6445,32.6744,237080.0
2015-08-12 11:20:00,32.85,32.87,32.8,32.84,308860.0,32.6545,32.6744,32.6048,32.6445,308860.0
2015-08-12 11:25:00,32.83,32.94,32.83,32.93,381840.0,32.6346,32.7439,32.6346,32.734,381840.0
2015-08-12 11:30:00,32.93,33.0,32.93,32.95,443800.0,32.734,32.8036,32.734,32.7539,443800.0
2015-08-12 11:35:00,32.94,32.94,32.86,32.86,342360.0,32.7439,32.7439,32.6644,32.6644,342360.0
2015-08-12 11:40:00,32.86,32.91,32.86,32.89,941940.0,32.6644,32.7141,32.6644,32.6942,941940.0
2015-08-12 11:45:00,32.9,32.9,32.83,32.83,617820.0,32.7042,32.7042,32.6346,32.6346,617820.0
2015-08-12 11:50:00,32.85,32.86,32.72,32.75,491360.0,32.6545,32.6644,32.5253,32.5551,491360.0
2015-08-12 11:55:00,32.75,32.77,32.69,32.73,466480.0,32.5551,32.575,32.4954,32.5352,466480.0
2015-08-12 12:00:00,32.72,32.72,32.62,32.62,301920.0,32.5253,32.5253,32.4259,32.4259,301920.0
2015-08-12 12:05:00,32.62,32.71,32.61,32.68,148500.0,32.4259,32.5153,32.4159,32.4855,148500.0
2015-08-12 12:10:00,32.69,32.77,32.69,32.77,324880.0,32.4954,32.575,32.4954,32.575,324880.0
2015-08-12 12:15:00,32.76,32.77,32.73,32.74,269260.0,32.565,32.575,32.5352,32.5451,269260.0
2015-08-12 12:20:00,32.74,32.74,32.69,32.69,162220.0,32.5451,32.5451,32.4954,32.4954,162220.0
2015-08-12 12:25:00,32.7,32.76,32.69,32.76,262780.0,32.5054,32.565,32.4954,32.565,262780.0
2015-08-12 12:30:00,32.76,32.76,32.7,32.74,427240.0,32.565,32.565,32.5054,32.5451,427240.0
2015-08-12 12:35:00,32.74,32.81,32.72,32.81,711380.0,32.5451,32.6147,32.5253,32.6147,711380.0
2015-08-12 12:40:00,32.81,32.85,32.79,32.83,248640.0,32.6147,32.6545,32.5948,32.6346,248640.0
2015-08-12 12:45:00,32.84,32.86,32.81,32.84,604800.0,32.6445,32.6644,32.6147,32.6445,604800.0
2015-08-12 12:50:00,32.83,32.88,32.8,32.88,486540.0,32.6346,32.6843,32.6048,32.6843,486540.0
2015-08-12 12:55:00,32.87,32.89,32.83,32.85,155220.0,32.6744,32.6942,32.6346,32.6545,155220.0
2015-08-12 13:00:00,32.85,32.88,32.84,32.87,218400.0,32.6545,32.6843,32.6445,32.6744,218400.0
2015-08-12 13:05:00,32.87,32.9,32.85,32.88,243840.0,32.6744,32.7042,32.6545,32.6843,243840.0
2015-08-12 13:10:00,32.88,32.91,32.86,32.89,280380.0,32.6843,32.7141,32.6644,32.6942,280380.0
2015-08-12 13:15:00,32.91,32.91,32.88,32.9,267100.0,32.7141,32.7141,32.6843,32.7042,267100.0
2015-08-12 13:20:00,32.91,32.97,32.91,32.97,359260.0,32.7141,32.7738,32.7141,32.7738,359260.0
2015-08-12 13:25:00,32.96,32.96,32.9,32.9,199880.0,32.7638,32.7638,32.7042,32.7042,199880.0
2015-08-12 13:30:00,32.9,32.92,32.88,32.92,98000.0,32.7042,32.7241,32.6843,32.7241,98000.0
2015-08-12 13:35:00,32.91,32.92,32.78,32.79,732100.0,32.7141,32.7241,32.5849,32.5948,732100.0
2015-08-12 13:40:00,32.78,32.86,32.78,32.82,315180.0,32.5849,32.6644,32.5849,32.6247,315180.0
2015-08-12 13:45:00,32.83,32.9,32.79,32.89,286020.0,32.6346,32.7042,32.5948,32.6942,286020.0
2015-08-12 13:50:00,32.9,32.92,32.86,32.9,445140.0,32.7042,32.7241,32.6644,32.7042,445140.0
2015-08-12 13:55:00,32.91,32.92,32.88,32.9,415820.0,32.7141,32.7241,32.6843,32.7042,415820.0
2015-08-12 14:00:00,32.89,32.91,32.86,32.88,228120.0,32.6942,32.7141,32.6644,32.6843,228120.0
2015-08-12 14:05:00,32.87,32.91,32.83,32.91,257660.0,32.6744,32.7141,32.6346,32.7141,257660.0
2015-08-12 14:10:00,32.9,32.93,32.88,32.89,398640.0,32.7042,32.734,32.6843,32.6942,398640.0
2015-08-12 14:15:00,32.89,32.89,32.85,32.88,141920.0,32.6942,32.6942,32.6545,32.6843,141920.0
2015-08-12 14:20:00,32.88,32.9,32.84,32.84,234960.0,32.6843,32.7042,32.6445,32.6445,234960.0
2015-08-12 14:25:00,32.85,32.87,32.78,32.82,641740.0,32.6545,32.6744,32.5849,32.6247,641740.0
2015-08-12 14:30:00,32.82,32.82,32.78,32.81,253900.0,32.6247,32.6247,32.5849,32.6147,253900.0
2015-08-12 14:35:00,32.82,32.88,32.78,32.86,544480.0,32.6247,32.6843,32.5849,32.6644,544480.0
2015-08-12 14:40:00,32.85,32.9,32.85,32.89,595580.0,32.6545,32.7042,32.6545,32.6942,595580.0
2015-08-12 14:45:00,32.89,32.95,32.88,32.94,528580.0,32.6942,32.7539,32.6843,32.7439,528580.0
2015-08-12 14:50:00,32.94,32.94,32.87,32.9,745320.0,32.7439,32.7439,32.6744,32.7042,745320.0
2015-08-12 14:55:00,32.9,32.96,32.88,32.95,635940.0,32.7042,32.7638,32.6843,32.7539,635940.0
2015-08-12 15:00:00,32.95,33.02,32.93,32.99,711440.0,32.7539,32.8235,32.734,32.7937,711440.0
2015-08-12 15:05:00,32.99,33.02,32.98,33.0,189200.0,32.7937,32.8235,32.7837,32.8036,189200.0
2015-08-12 15:10:00,33.0,33.01,32.95,32.97,189800.0,32.8036,32.8135,32.7539,32.7738,189800.0
2015-08-12 15:15:00,32.96,32.97,32.92,32.93,460760.0,32.7638,32.7738,32.7241,32.734,460760.0
2015-08-12 15:20:00,32.94,33.0,32.93,32.98,166000.0,32.7439,32.8036,32.734,32.7837,166000.0
2015-08-12 15:25:00,32.98,33.02,32.96,33.01,225640.0,32.7837,32.8235,32.7638,32.8135,225640.0
2015-08-12 15:30:00,33.01,33.02,32.97,33.02,192120.0,32.8135,32.8235,32.7738,32.8235,192120.0
2015-08-12 15:35:00,33.02,33.02,32.97,32.97,382120.0,32.8235,32.8235,32.7738,32.7738,382120.0
2015-08-12 15:40:00,32.98,33.0,32.95,32.97,373780.0,32.7837,32.8036,32.7539,32.7738,373780.0
2015-08-12 15:45:00,32.99,32.99,32.93,32.97,337700.0,32.7937,32.7937,32.734,32.7738,337700.0
2015-08-12 15:50:00,32.97,33.01,32.96,32.99,292120.0,32.7738,32.8135,32.7638,32.7937,292120.0
2015-08-12 15:55:00,32.99,33.0,32.95,32.99,815420.0,32.7937,32.8036,32.7539,32.7937,815420.0
2015-08-13 09:30:00,32.97,32.97,32.76,32.85,1118540.0,32.7738,32.7738,32.565,32.6545,1118540.0
2015-08-13 09:35:00,32.84,32.9,32.77,32.89,624660.0,32.6445,32.7042,32.575,32.6942,624660.0
2015-08-13 09:40:00,32.87,32.89,32.73,32.76,474080.0,32.6744,32.6942,32.5352,32.565,474080.0
2015-08-13 09:45:00,32.73,32.74,32.58,32.64,966420.0,32.5352,32.5451,32.3861,32.4457,966420.0
2015-08-13 09:50:00,32.63,32.75,32.63,32.7,673900.0,32.4358,32.5551,32.4358,32.5054,673900.0
2015-08-13 09:55:00,32.72,32.72,32.64,32.66,309520.0,32.5253,32.5253,32.4457,32.4656,309520.0
2015-08-13 10:00:00,32.7,32.77,32.66,32.72,207420.0,32.5054,32.575,32.4656,32.5253,207420.0
2015-08-13 10:05:00,32.71,32.81,32.69,32.77,286440.0,32.5153,32.6147,32.4954,32.575,286440.0
2015-08-13 10:10:00,32.77,32.81,32.71,32.75,213780.0,32.575,32.6147,32.5153,32.5551,213780.0
2015-08-13 10:15:00,32.7,32.74,32.65,32.72,91000.0,32.5054,32.5451,32.4557,32.5253,91000.0
2015-08-13 10:20:00,32.72,32.77,32.71,32.77,150100.0,32.5253,32.575,32.5153,32.575,150100.0
2015-08-13 10:25:00,32.75,32.8,32.75,32.79,87120.0,32.5551,32.6048,32.5551,32.5948,87120.0
2015-08-13 10:30:00,32.78,32.81,32.75,32.8,168620.0,32.5849,32.6147,32.5551,32.6048,168620.0
2015-08-13 10:35:00,32.8,32.95,32.79,32.94,458780.0,32.6048,32.7539,32.5948,32.7439,458780.0
2015-08-13 10:40:00,32.94,32.95,32.9,32.91,811240.0,32.7439,32.7539,32.7042,32.7141,811240.0
2015-08-13 10:45:00,32.91,32.93,32.89,32.89,361620.0,32.7141,32.734,32.6942,32.6942,361620.0
2015-08-13 10:50:00,32.89,32.97,32.86,32.97,319920.0,32.6942,32.7738,32.6644,32.7738,319920.0
2015-08-13 10:55:00,32.97,33.01,32.87,32.88,256340.0,32.7738,32.8135,32.6744,32.6843,256340.0
2015-08-13 11:00:00,32.88,32.92,32.88,32.9,116080.0,32.6843,32.7241,32.6843,32.7042,116080.0
2015-08-13 11:05:00,32.91,32.92,32.87,32.91,200080.0,32.7141,32.7241,32.6744,32.7141,200080.0
2015-08-13 11:10:00,32.91,32.91,32.87,32.89,107000.0,32.7141,32.7141,32.6744,32.6942,107000.0
2015-08-13 11:15:00,32.9,32.95,32.9,32.95,203060.0,32.7042,32.7539,32.7042,32.7539,203060.0
2015-08-13 11:20:00,32.95,32.96,32.93,32.94,348560.0,32.7539,32.7638,32.734,32.7439,348560.0
2015-08-13 11:25:00,32.95,32.99,32.94,32.99,291740.0,32.7539,32.7937,32.7439,32.7937,291740.0
2015-08-13 11:30:00,32.98,33.01,32.95,33.0,191860.0,32.7837,32.8135,32.7539,32.8036,191860.0
2015-08-13 11:35:00,33.0,33.11,33.0,33.1,456100.0,32.8036,32.9129,32.8036,32.903,456100.0
2015-08-13 11:40:00,33.1,33.1,33.05,33.07,243220.0,32.903,32.903,32.8533,32.8732,243220.0
2015-08-13 11:45:00,33.05,33.1,33.04,33.1,100020.0,32.8533,32.903,32.8434,32.903,100020.0
2015-08-13 11:50:00,33.1,33.15,33.09,33.14,139580.0,32.903,32.9527,32.8931,32.9428,139580.0
2015-08-13 11:55:00,33.13,33.13,33.06,33.09,169560.0,32.9328,32.9328,32.8632,32.8931,169560.0
2015-08-13 12:00:00,33.1,33.14,33.08,33.14,256280.0,32.903,32.9428,32.8831,32.9428,256280.0
2015-08-13 12:05:00,33.14,33.16,33.11,33.11,250680.0,32.9428,32.9626,32.9129,32.9129,250680.0
2015-08-13 12:10:00,33.13,33.16,33.13,33.13,69700.0,32.9328,32.9626,32.9328,32.9328,69700.0
2015-08-13 12:15:00,33.13,33.13,33.09,33.1,135580.0,32.9328,32.9328,32.8931,32.903,135580.0
2015-08-13 12:20:00,33.12,33.15,33.1,33.14,238160.0,32.9229,32.9527,32.903,32.9428,238160.0
2015-08-13 12:25:00,33.11,33.13,33.08,33.11,458420.0,32.9129,32.9328,32.8831,32.9129,458420.0
2015-08-13 12:30:00,33.1,33.15,33.1,33.15,229000.0,32.903,32.9527,32.903,32.9527,229000.0
2015-08-13 12:35:00,33.14,33.15,33.11,33.13,177540.0,32.9428,32.9527,32.9129,32.9328,177540.0
2015-08-13 12:40:00,33.13,33.15,33.11,33.15,80400.0,32.9328,32.9527,32.9129,32.9527,80400.0
2015-08-13 12:45:00,33.14,33.15,33.12,33.14,192620.0,32.9428,32.9527,32.9229,32.9428,192620.0
2015-08-13 12:50:00,33.15,33.17,33.14,33.17,188060.0,32.9527,32.9726,32.9428,32.9726,188060.0
2015-08-13 12:55:00,33.16,33.19,33.16,33.17,240220.0,32.9626,32.9925,32.9626,32.9726,240220.0
2015-08-13 13:00:00,33.18,33.19,33.16,33.16,149000.0,32.9825,32.9925,32.9626,32.9626,149000.0
2015-08-13 13:05:00,33.18,33.2,33.18,33.18,77760.0,32.9825,33.0024,32.9825,32.9825,77760.0
2015-08-13 13:10:00,33.18,33.18,33.17,33.17,168620.0,32.9825,32.9825,32.9726,32.9726,168620.0
2015-08-13 13:15:00,33.17,33.18,33.13,33.13,112000.0,32.9726,32.9825,32.9328,32.9328,112000.0
2015-08-13 13:20:00,33.14,33.19,33.14,33.16,123120.0,32.9428,32.9925,32.9428,32.9626,123120.0
2015-08-13 13:25:00,33.18,33.23,33.17,33.21,483020.0,32.9825,33.0322,32.9726,33.0123,483020.0
2015-08-13 13:30:00,33.21,33.23,33.2,33.2,273180.0,33.0123,33.0322,33.0024,33.0024,273180.0
2015-08-13 13:35:00,33.19,33.2,33.15,33.16,151940.0,32.9925,33.0024,32.9527,32.9626,151940.0
2015-08-13 13:40:00,33.17,33.19,33.16,33.18,267180.0,32.9726,32.9925,32.9626,32.9825,267180.0
2015-08-13 13:45:00,33.17,33.21,33.17,33.21,141600.0,32.9726,33.0123,32.9726,33.0123,141600.0
2015-08-13 13:50:00,33.19,33.2,33.1,33.11,166800.0,32.9925,33.0024,32.903,32.9129,166800.0
2015-08-13 13:55:00,33.1,33.12,33.1,33.11,106920.0,32.903,32.9229,32.903,32.9129,106920.0
2015-08-13 14:00:00,33.11,33.11,33.06,33.07,125120.0,32.9129,32.9129,32.8632,32.8732,125120.0
2015-08-13 14:05:00,33.05,33.09,33.05,33.08,68420.0,32.8533,32.8931,32.8533,32.8831,68420.0
2015-08-13 14:10:00,33.09,33.12,33.09,33.12,106660.0,32.8931,32.9229,32.8931,32.9229,106660.0
2015-08-13 14:15:00,33.12,33.12,33.08,33.11,96160.0,32.9229,32.9229,32.8831,32.9129,96160.0
2015-08-13 14:20:00,33.12,33.14,33.12,33.13,137620.0,32.9229,32.9428,32.9229,32.9328,137620.0
2015-08-13 14:25:00,33.13,33.16,33.13,33.16,55000.0,32.9328,32.9626,32.9328,32.9626,55000.0
2015-08-13 14:30:00,33.16,33.2,33.16,33.17,201940.0,32.9626,33.0024,32.9626,32.9726,201940.0
2015-08-13 14:35:00,33.17,33.18,33.1,33.1,134500.0,32.9726,32.9825,32.903,32.903,134500.0
2015-08-13 14:40:00,33.12,33.14,33.11,33.12,64000.0,32.9229,32.9428,32.9129,32.9229,64000.0
2015-08-13 14:45:00,33.12,33.13,33.1,33.11,368720.0,32.9229,32.9328,32.903,32.9129,368720.0
2015-08-13 14:50:00,33.11,33.15,33.1,33.14,93680.0,32.9129,32.9527,32.903,32.9428,93680.0
2015-08-13 14:55:00,33.15,33.15,33.12,33.14,181400.0,32.9527,32.9527,32.9229,32.9428,181400.0
2015-08-13 15:00:00,33.15,33.16,33.13,33.13,335260.0,32.9527,32.9626,32.9328,32.9328,335260.0
2015-08-13 15:05:00,33.14,33.15,33.07,33.07,234160.0,32.9428,32.9527,32.8732,32.8732,234160.0
2015-08-13 15:10:00,33.07,33.08,33.02,33.02,345540.0,32.8732,32.8831,32.8235,32.8235,345540.0
2015-08-13 15:15:00,33.02,33.04,32.98,32.98,255960.0,32.8235,32.8434,32.7837,32.7837,255960.0
2015-08-13 15:20:00,32.98,33.01,32.97,32.99,269700.0,32.7837,32.8135,32.7738,32.7937,269700.0
2015-08-13 15:25:00,32.99,33.01,32.97,32.98,193420.0,32.7937,32.8135,32.7738,32.7837,193420.0
2015-08-13 15:30:00,32.98,32.98,32.83,32.83,439640.0,32.7837,32.7837,32.6346,32.6346,439640.0
2015-08-13 15:35:00,32.84,32.87,32.81,32.87,430700.0,32.6445,32.6744,32.6147,32.6744,430700.0
2015-08-13 15:40:00,32.87,32.89,32.8,32.84,357300.0,32.6744,32.6942,32.6048,32.6445,357300.0
2015-08-13 15:45:00,32.81,32.87,32.8,32.86,229540.0,32.6147,32.6744,32.6048,32.6644,229540.0
2015-08-13 15:50:00,32.84,32.89,32.81,32.89,404260.0,32.6445,32.6942,32.6147,32.6942,404260.0
2015-08-13 15:55:00,32.89,32.89,32.81,32.84,755640.0,32.6942,32.6942,32.6147,32.6445,755640.0
2015-08-14 09:30:00,32.69,32.75,32.68,32.75,636020.0,32.4954,32.5551,32.4855,32.5551,636020.0
2015-08-14 09:35:00,32.74,32.84,32.74,32.82,336900.0,32.5451,32.6445,32.5451,32.6247,336900.0
2015-08-14 09:40:00,32.81,32.81,32.69,32.7,293240.0,32.6147,32.6147,32.4954,32.5054,293240.0
2015-08-14 09:45:00,32.7,32.72,32.63,32.67,412360.0,32.5054,32.5253,32.4358,32.4756,412360.0
2015-08-14 09:50:00,32.71,32.75,32.68,32.71,260600.0,32.5153,32.5551,32.4855,32.5153,260600.0
2015-08-14 09:55:00,32.72,32.8,32.72,32.8,146200.0,32.5253,32.6048,32.5253,32.6048,146200.0
2015-08-14 10:00:00,32.8,32.87,32.78,32.87,158020.0,32.6048,32.6744,32.5849,32.6744,158020.0
2015-08-14 10:05:00,32.86,32.88,32.81,32.83,212920.0,32.6644,32.6843,32.6147,32.6346,212920.0
2015-08-14 10:10:00,32.83,32.84,32.78,32.82,127320.0,32.6346,32.6445,32.5849,32.6247,127320.0
2015-08-14 10:15:00,32.83,32.86,32.82,32.83,74200.0,32.6346,32.6644,32.6247,32.6346,74200.0
2015-08-14 10:20:00,32.83,32.87,32.81,32.84,165240.0,32.6346,32.6744,32.6147,32.6445,165240.0
2015-08-14 10:25:00,32.87,32.88,32.8,32.8,94000.0,32.6744,32.6843,32.6048,32.6048,94000.0
2015-08-14 10:30:00,32.82,32.85,32.82,32.85,112820.0,32.6247,32.6545,32.6247,32.6545,112820.0
2015-08-14 10:35:00,32.85,32.88,32.84,32.87,123100.0,32.6545,32.6843,32.6445,32.6744,123100.0
2015-08-14 10:40:00,32.88,32.88,32.82,32.84,77320.0,32.6843,32.6843,32.6247,32.6445,77320.0
2015-08-14 10:45:00,32.84,32.84,32.77,32.8,118980.0,32.6445,32.6445,32.575,32.6048,118980.0
2015-08-14 10:50:00,32.8,32.83,32.79,32.8,198740.0,32.6048,32.6346,32.5948,32.6048,198740.0
2015-08-14 10:55:00,32.81,32.81,32.75,32.75,120340.0,32.6147,32.6147,32.5551,32.5551,120340.0
2015-08-14 11:00:00,32.74,32.79,32.74,32.75,58360.0,32.5451,32.5948,32.5451,32.5551,58360.0
2015-08-14 11:05:00,32.75,32.77,32.73,32.74,149620.0,32.5551,32.575,32.5352,32.5451,149620.0
2015-08-14 11:10:00,32.73,32.79,32.72,32.77,141480.0,32.5352,32.5948,32.5253,32.575,141480.0
2015-08-14 11:15:00,32.74,32.77,32.73,32.76,170000.0,32.5451,32.575,32.5352,32.565,170000.0
2015-08-14 11:20:00,32.76,32.77,32.74,32.75,122340.0,32.565,32.575,32.5451,32.5551,122340.0
2015-08-14 11:25:00,32.75,32.75,32.73,32.75,76520.0,32.5551,32.5551,32.5352,32.5551,76520.0
2015-08-14 11:30:00,32.75,32.76,32.74,32.76,127020.0,32.5551,32.565,32.5451,32.565,127020.0
2015-08-14 11:35:00,32.75,32.81,32.74,32.81,172920.0,32.5551,32.6147,32.5451,32.6147,172920.0
2015-08-14 11:40:00,32.81,32.83,32.8,32.82,177700.0,32.6147,32.6346,32.6048,32.6247,177700.0
2015-08-14 11:45:00,32.83,32.83,32.8,32.81,104520.0,32.6346,32.6346,32.6048,32.6147,104520.0
2015-08-14 11:50:00,32.8,32.82,32.8,32.82,39000.0,32.6048,32.6247,32.6048,32.6247,39000.0
2015-08-14 11:55:00,32.83,32.84,32.82,32.82,65860.0,32.6346,32.6445,32.6247,32.6247,65860.0
2015-08-14 12:00:00,32.83,32.83,32.81,32.82,44380.0,32.6346,32.6346,32.6147,32.6247,44380.0
2015-08-14 12:05:00,32.81,32.81,32.78,32.78,105280.0,32.6147,32.6147,32.5849,32.5849,105280.0
2015-08-14 12:10:00,32.78,32.8,32.77,32.78,134000.0,32.5849,32.6048,32.575,32.5849,134000.0
2015-08-14 12:15:00,32.77,32.8,32.77,32.8,29000.0,32.575,32.6048,32.575,32.6048,29000.0
2015-08-14 12:20:00,32.79,32.81,32.77,32.79,86600.0,32.5948,32.6147,32.575,32.5948,86600.0
2015-08-14 12:25:00,32.79,32.83,32.78,32.81,122920.0,32.5948,32.6346,32.5849,32.6147,122920.0
2015-08-14 12:30:00,32.8,32.83,32.78,32.82,86480.0,32.6048,32.6346,32.5849,32.6247,86480.0
2015-08-14 12:35:00,32.81,32.83,32.8,32.81,81660.0,32.6147,32.6346,32.6048,32.6147,81660.0
2015-08-14 12:40:00,32.8,32.85,32.8,32.83,73380.0,32.6048,32.6545,32.6048,32.6346,73380.0
2015-08-14 12:45:00,32.83,32.84,32.77,32.78,150340.0,32.6346,32.6445,32.575,32.5849,150340.0
2015-08-14 12:50:00,32.77,32.79,32.75,32.79,80260.0,32.575,32.5948,32.5551,32.5948,80260.0
2015-08-14 12:55:00,32.78,32.78,32.75,32.77,35040.0,32.5849,32.5849,32.5551,32.575,35040.0
2015-08-14 13:00:00,32.76,32.77,32.73,32.76,90380.0,32.565,32.575,32.5352,32.565,90380.0
2015-08-14 13:05:00,32.76,32.78,32.75,32.78,24000.0,32.565,32.5849,32.5551,32.5849,24000.0
2015-08-14 13:10:00,32.76,32.8,32.76,32.8,79540.0,32.565,32.6048,32.565,32.6048,79540.0
2015-08-14 13:15:00,32.79,32.81,32.77,32.8,94780.0,32.5948,32.6147,32.575,32.6048,94780.0
2015-08-14 13:20:00,32.8,32.83,32.78,32.82,121040.0,32.6048,32.6346,32.5849,32.6247,121040.0
2015-08-14 13:25:00,32.81,32.81,32.8,32.81,8000.0,32.6147,32.6147,32.6048,32.6147,8000.0
2015-08-14 13:30:00,32.81,32.85,32.81,32.83,148480.0,32.6147,32.6545,32.6147,32.6346,148480.0
2015-08-14 13:35:00,32.82,32.82,32.81,32.81,8000.0,32.6247,32.6247,32.6147,32.6147,8000.0
2015-08-14 13:40:00,32.82,32.84,32.82,32.83,32840.0,32.6247,32.6445,32.6247,32.6346,32840.0
2015-08-14 13:45:00,32.82,32.83,32.79,32.83,145660.0,32.6247,32.6346,32.5948,32.6346,145660.0
2015-08-14 13:50:00,32.83,32.85,32.8,32.84,379120.0,32.6346,32.6545,32.6048,32.6445,379120.0
2015-08-14 13:55:00,32.84,32.85,32.81,32.83,56000.0,32.6445,32.6545,32.6147,32.6346,56000.0
2015-08-14 14:00:00,32.83,32.87,32.83,32.86,109560.0,32.6346,32.6744,32.6346,32.6644,109560.0
2015-08-14 14:05:00,32.87,32.88,32.83,32.88,55300.0,32.6744,32.6843,32.6346,32.6843,55300.0
2015-08-14 14:10:00,32.88,32.93,32.86,32.93,76760.0,32.6843,32.734,32.6644,32.734,76760.0
2015-08-14 14:15:00,32.94,32.95,32.92,32.95,124840.0,32.7439,32.7539,32.7241,32.7539,124840.0
2015-08-14 14:20:00,32.94,32.99,32.94,32.97,270000.0,32.7439,32.7937,32.7439,32.7738,270000.0
2015-08-14 14:25:00,32.97,32.99,32.94,32.95,219020.0,32.7738,32.7937,32.7439,32.7539,219020.0
2015-08-14 14:30:00,32.95,32.97,32.93,32.94,421760.0,32.7539,32.7738,32.734,32.7439,421760.0
2015-08-14 14:35:00,32.95,32.95,32.93,32.95,208760.0,32.7539,32.7539,32.734,32.7539,208760.0
2015-08-14 14:40:00,32.95,32.97,32.93,32.96,338600.0,32.7539,32.7738,32.734,32.7638,338600.0
2015-08-14 14:45:00,32.95,32.97,32.93,32.94,304200.0,32.7539,32.7738,32.734,32.7439,304200.0
2015-08-14 14:50:00,32.93,32.94,32.9,32.93,84900.0,32.734,32.7439,32.7042,32.734,84900.0
2015-08-14 14:55:00,32.93,32.93,32.9,32.9,54600.0,32.734,32.734,32.7042,32.7042,54600.0
2015-08-14 15:00:00,32.9,32.93,32.89,32.93,54000.0,32.7042,32.734,32.6942,32.734,54000.0
2015-08-14 15:05:00,32.93,32.96,32.93,32.96,47640.0,32.734,32.7638,32.734,32.7638,47640.0
2015-08-14 15:10:00,32.94,32.95,32.93,32.95,135460.0,32.7439,32.7539,32.734,32.7539,135460.0
2015-08-14 15:15:00,32.95,32.96,32.93,32.94,88000.0,32.7539,32.7638,32.734,32.7439,88000.0
2015-08-14 15:20:00,32.94,32.95,32.92,32.93,155260.0,32.7439,32.7539,32.7241,32.734,155260.0
2015-08-14 15:25:00,32.93,32.95,32.93,32.95,337260.0,32.734,32.7539,32.734,32.7539,337260.0
2015-08-14 15:30:00,32.96,32.96,32.93,32.96,115040.0,32.7638,32.7638,32.734,32.7638,115040.0
2015-08-14 15:35:00,32.94,32.95,32.93,32.94,105720.0,32.7439,32.7539,32.734,32.7439,105720.0
2015-08-14 15:40:00,32.93,32.94,32.91,32.91,162940.0,32.734,32.7439,32.7141,32.7141,162940.0
2015-08-14 15:45:00,32.91,32.94,32.91,32.92,428340.0,32.7141,32.7439,32.7141,32.7241,428340.0
2015-08-14 15:50:00,32.92,32.92,32.87,32.87,466000.0,32.7241,32.7241,32.6744,32.6744,466000.0
2015-08-14 15:55:00,32.88,32.92,32.85,32.86,1377860.0,32.6843,32.7241,32.6545,32.6644,1377860.0
2015-08-17 09:30:00,32.84,32.84,32.56,32.64,892140.0,32.6445,32.6445,32.3662,32.4457,892140.0
2015-08-17 09:35:00,32.58,32.71,32.57,32.71,475560.0,32.3861,32.5153,32.3762,32.5153,475560.0
2015-08-17 09:40:00,32.71,32.71,32.57,32.64,550740.0,32.5153,32.5153,32.3762,32.4457,550740.0
2015-08-17 09:45:00,32.65,32.69,32.6,32.65,445020.0,32.4557,32.4954,32.406,32.4557,445020.0
2015-08-17 09:50:00,32.65,32.72,32.62,32.64,294860.0,32.4557,32.5253,32.4259,32.4457,294860.0
2015-08-17 09:55:00,32.65,32.69,32.64,32.68,143880.0,32.4557,32.4954,32.4457,32.4855,143880.0
2015-08-17 10:00:00,32.68,32.7,32.64,32.7,345320.0,32.4855,32.5054,32.4457,32.5054,345320.0
2015-08-17 10:05:00,32.7,32.78,32.7,32.78,213860.0,32.5054,32.5849,32.5054,32.5849,213860.0
2015-08-17 10:10:00,32.78,32.8,32.74,32.8,156220.0,32.5849,32.6048,32.5451,32.6048,156220.0
2015-08-17 10:15:00,32.8,32.85,32.76,32.84,496580.0,32.6048,32.6545,32.565,32.6445,496580.0
2015-08-17 10:20:00,32.84,32.85,32.77,32.77,206540.0,32.6445,32.6545,32.575,32.575,206540.0
2015-08-17 10:25:00,32.77,32.79,32.74,32.76,125900.0,32.575,32.5948,32.5451,32.565,125900.0
2015-08-17 10:30:00,32.74,32.78,32.74,32.76,69920.0,32.5451,32.5849,32.5451,32.565,69920.0
2015-08-17 10:35:00,32.78,32.78,32.71,32.75,163540.0,32.5849,32.5849,32.5153,32.5551,163540.0
2015-08-17 10:40:00,32.74,32.76,32.72,32.75,50940.0,32.5451,32.565,32.5253,32.5551,50940.0
2015-08-17 10:45:00,32.77,32.79,32.74,32.76,91300.0,32.575,32.5948,32.5451,32.565,91300.0
2015-08-17 10:50:00,32.75,32.78,32.74,32.75,100360.0,32.5551,32.5849,32.5451,32.5551,100360.0
2015-08-17 10:55:00,32.76,32.79,32.75,32.76,135120.0,32.565,32.5948,32.5551,32.565,135120.0
2015-08-17 11:00:00,32.76,32.81,32.75,32.79,360700.0,32.565,32.6147,32.5551,32.5948,360700.0
2015-08-17 11:05:00,32.82,32.85,32.79,32.85,127160.0,32.6247,32.6545,32.5948,32.6545,127160.0
2015-08-17 11:10:00,32.83,32.92,32.82,32.92,266140.0,32.6346,32.7241,32.6247,32.7241,266140.0
2015-08-17 11:15:00,32.91,32.93,32.81,32.81,190320.0,32.7141,32.734,32.6147,32.6147,190320.0
2015-08-17 11:20:00,32.82,32.85,32.77,32.77,170580.0,32.6247,32.6545,32.575,32.575,170580.0
2015-08-17 11:25:00,32.8,32.82,32.79,32.82,127700.0,32.6048,32.6247,32.5948,32.6247,127700.0
2015-08-17 11:30:00,32.8,32.81,32.78,32.8,30000.0,32.6048,32.6147,32.5849,32.6048,30000.0
2015-08-17 11:35:00,32.8,32.82,32.79,32.79,67500.0,32.6048,32.6247,32.5948,32.5948,67500.0
2015-08-17 11:40:00,32.79,32.81,32.79,32.79,50100.0,32.5948,32.6147,32.5948,32.5948,50100.0
2015-08-17 11:45:00,32.78,32.81,32.77,32.81,59600.0,32.5849,32.6147,32.575,32.6147,59600.0
2015-08-17 11:50:00,32.8,32.8,32.77,32.78,283240.0,32.6048,32.6048,32.575,32.5849,283240.0
2015-08-17 11:55:00,32.8,32.8,32.78,32.8,32520.0,32.6048,32.6048,32.5849,32.6048,32520.0
2015-08-17 12:00:00,32.8,32.81,32.78,32.79,125340.0,32.6048,32.6147,32.5849,32.5948,125340.0
2015-08-17 12:05:00,32.79,32.81,32.78,32.79,116580.0,32.5948,32.6147,32.5849,32.5948,116580.0
2015-08-17 12:10:00,32.79,32.8,32.78,32.78,72600.0,32.5948,32.6048,32.5849,32.5849,72600.0
2015-08-17 12:15:00,32.78,32.83,32.77,32.79,524520.0,32.5849,32.6346,32.575,32.5948,524520.0
2015-08-17 12:20:00,32.79,32.82,32.79,32.82,50900.0,32.5948,32.6247,32.5948,32.6247,50900.0
2015-08-17 12:25:00,32.82,32.83,32.82,32.82,44980.0,32.6247,32.6346,32.6247,32.6247,44980.0
2015-08-17 12:30:00,32.81,32.84,32.81,32.81,75660.0,32.6147,32.6445,32.6147,32.6147,75660.0
2015-08-17 12:35:00,32.82,32.86,32.82,32.85,26200.0,32.6247,32.6644,32.6247,32.6545,26200.0
2015-08-17 12:40:00,32.87,32.9,32.87,32.88,72300.0,32.6744,32.7042,32.6744,32.6843,72300.0
2015-08-17 12:45:00,32.89,32.89,32.88,32.88,62680.0,32.6942,32.6942,32.6843,32.6843,62680.0
2015-08-17 12:50:00,32.89,32.89,32.87,32.87,121580.0,32.6942,32.6942,32.6744,32.6744,121580.0
2015-08-17 12:55:00,32.87,32.91,32.87,32.89,100100.0,32.6744,32.7141,32.6744,32.6942,100100.0
2015-08-17 13:00:00,32.91,32.92,32.89,32.92,43900.0,32.7141,32.7241,32.6942,32.7241,43900.0
2015-08-17 13:05:00,32.9,32.9,32.89,32.89,21140.0,32.7042,32.7042,32.6942,32.6942,21140.0
2015-08-17 13:10:00,32.9,32.9,32.88,32.9,55200.0,32.7042,32.7042,32.6843,32.7042,55200.0
2015-08-17 13:15:00,32.9,32.91,32.89,32.9,12000.0,32.7042,32.7141,32.6942,32.7042,12000.0
2015-08-17 13:20:00,32.9,32.9,32.88,32.9,42340.0,32.7042,32.7042,32.6843,32.7042,42340.0
2015-08-17 13:25:00,32.9,32.9,32.88,32.89,43500.0,32.7042,32.7042,32.6843,32.6942,43500.0
2015-08-17 13:30:00,32.89,32.9,32.88,32.89,76300.0,32.6942,32.7042,32.6843,32.6942,76300.0
2015-08-17 13:35:00,32.88,32.91,32.87,32.9,248020.0,32.6843,32.7141,32.6744,32.7042,248020.0
2015-08-17 13:40:00,32.89,32.91,32.89,32.9,40000.0,32.6942,32.7141,32.6942,32.7042,40000.0
2015-08-17 13:45:00,32.9,32.92,32.88,32.88,147240.0,32.7042,32.7241,32.6843,32.6843,147240.0
2015-08-17 13:50:00,32.88,32.91,32.88,32.91,53000.0,32.6843,32.7141,32.6843,32.7141,53000.0
2015-08-17 13:55:00,32.92,32.94,32.9,32.94,364840.0,32.7241,32.7439,32.7042,32.7439,364840.0
2015-08-17 14:00:00,32.92,32.94,32.9,32.93,320340.0,32.7241,32.7439,32.7042,32.734,320340.0
2015-08-17 14:05:00,32.91,32.98,32.91,32.98,137260.0,32.7141,32.7837,32.7141,32.7837,137260.0
2015-08-17 14:10:00,32.98,33.01,32.97,32.98,317760.0,32.7837,32.8135,32.7738,32.7837,317760.0
2015-08-17 14:15:00,32.95,32.97,32.91,32.91,74960.0,32.7539,32.7738,32.7141,32.7141,74960.0
2015-08-17 14:20:00,32.92,32.95,32.92,32.94,16000.0,32.7241,32.7539,32.7241,32.7439,16000.0
2015-08-17 14:25:00,32.94,32.97,32.93,32.97,88660.0,32.7439,32.7738,32.734,32.7738,88660.0
2015-08-17 14:30:00,32.96,32.96,32.95,32.95,42120.0,32.7638,32.7638,32.7539,32.7539,42120.0
2015-08-17 14:35:00,32.96,32.97,32.94,32.97,126540.0,32.7638,32.7738,32.7439,32.7738,126540.0
2015-08-17 14:40:00,32.97,32.98,32.95,32.95,42000.0,32.7738,32.7837,32.7539,32.7539,42000.0
2015-08-17 14:45:00,32.94,32.97,32.94,32.95,138380.0,32.7439,32.7738,32.7439,32.7539,138380.0
2015-08-17 14:50:00,32.95,32.98,32.94,32.96,258360.0,32.7539,32.7837,32.7439,32.7638,258360.0
2015-08-17 14:55:00,32.97,32.98,32.94,32.97,103240.0,32.7738,32.7837,32.7439,32.7738,103240.0
2015-08-17 15:00:00,32.97,32.97,32.95,32.96,45460.0,32.7738,32.7738,32.7539,32.7638,45460.0
2015-08-17 15:05:00,32.97,32.99,32.95,32.98,70000.0,32.7738,32.7937,32.7539,32.7837,70000.0
2015-08-17 15:10:00,32.98,32.98,32.95,32.97,116000.0,32.7837,32.7837,32.7539,32.7738,116000.0
2015-08-17 15:15:00,32.96,32.98,32.95,32.97,79000.0,32.7638,32.7837,32.7539,32.7738,79000.0
2015-08-17 15:20:00,32.98,32.98,32.95,32.96,66000.0,32.7837,32.7837,32.7539,32.7638,66000.0
2015-08-17 15:25:00,32.95,32.99,32.95,32.98,104220.0,32.7539,32.7937,32.7539,32.7837,104220.0
2015-08-17 15:30:00,32.97,33.01,32.97,33.01,184040.0,32.7738,32.8135,32.7738,32.8135,184040.0
2015-08-17 15:35:00,33.0,33.01,32.99,33.01,171160.0,32.8036,32.8135,32.7937,32.8135,171160.0
2015-08-17 15:40:00,33.01,33.03,33.0,33.02,189640.0,32.8135,32.8334,32.8036,32.8235,189640.0
2015-08-17 15:45:00,33.02,33.04,33.02,33.03,237820.0,32.8235,32.8434,32.8235,32.8334,237820.0
2015-08-17 15:50:00,33.03,33.05,33.02,33.05,294300.0,32.8334,32.8533,32.8235,32.8533,294300.0
2015-08-17 15:55:00,33.05,33.07,33.03,33.04,736360.0,32.8533,32.8732,32.8334,32.8434,736360.0
2015-08-18 09:30:00,33.1,33.2,33.03,33.18,1238840.0,32.903,33.0024,32.8334,32.9825,1238840.0
2015-08-18 09:35:00,33.16,33.2,33.09,33.12,778800.0,32.9626,33.0024,32.8931,32.9229,778800.0
2015-08-18 09:40:00,33.11,33.11,32.93,33.03,368940.0,32.9129,32.9129,32.734,32.8334,368940.0
2015-08-18 09:45:00,33.03,33.04,32.97,33.01,230000.0,32.8334,32.8434,32.7738,32.8135,230000.0
2015-08-18 09:50:00,33.02,33.02,32.87,32.88,325660.0,32.8235,32.8235,32.6744,32.6843,325660.0
2015-08-18 09:55:00,32.88,32.93,32.86,32.87,349440.0,32.6843,32.734,32.6644,32.6744,349440.0
2015-08-18 10:00:00,32.88,32.91,32.81,32.9,317040.0,32.6843,32.7141,32.6147,32.7042,317040.0
2015-08-18 10:05:00,32.89,32.94,32.89,32.93,351440.0,32.6942,32.7439,32.6942,32.734,351440.0
2015-08-18 10:10:00,32.93,32.94,32.91,32.94,412920.0,32.734,32.7439,32.7141,32.7439,412920.0
2015-08-18 10:15:00,32.93,32.95,32.91,32.93,372000.0,32.734,32.7539,32.7141,32.734,372000.0
2015-08-18 10:20:00,32.95,32.99,32.94,32.99,172120.0,32.7539,32.7937,32.7439,32.7937,172120.0
2015-08-18 10:25:00,32.98,32.98,32.92,32.92,153300.0,32.7837,32.7837,32.7241,32.7241,153300.0
2015-08-18 10:30:00,32.92,32.96,32.92,32.94,501940.0,32.7241,32.7638,32.7241,32.7439,501940.0
2015-08-18 10:35:00,32.94,32.94,32.9,32.92,388660.0,32.7439,32.7439,32.7042,32.7241,388660.0
2015-08-18 10:40:00,32.93,32.93,32.89,32.92,425880.0,32.734,32.734,32.6942,32.7241,425880.0
2015-08-18 10:45:00,32.92,32.92,32.9,32.92,270380.0,32.7241,32.7241,32.7042,32.7241,270380.0
2015-08-18 10:50:00,32.91,32.93,32.9,32.91,334840.0,32.7141,32.734,32.7042,32.7141,334840.0
2015-08-18 10:55:00,32.92,32.95,32.91,32.92,329620.0,32.7241,32.7539,32.7141,32.7241,329620.0
2015-08-18 11:00:00,32.93,32.95,32.91,32.95,633700.0,32.734,32.7539,32.7141,32.7539,633700.0
2015-08-18 11:05:00,32.95,32.98,32.94,32.97,116540.0,32.7539,32.7837,32.7439,32.7738,116540.0
2015-08-18 11:10:00,32.97,32.99,32.96,32.99,97940.0,32.7738,32.7937,32.7638,32.7937,97940.0
2015-08-18 11:15:00,32.98,32.99,32.96,32.96,350080.0,32.7837,32.7937,32.7638,32.7638,350080.0
2015-08-18 11:20:00,32.97,32.98,32.94,32.94,275100.0,32.7738,32.7837,32.7439,32.7439,275100.0
2015-08-18 11:25:00,32.94,32.94,32.9,32.91,154740.0,32.7439,32.7439,32.7042,32.7141,154740.0
2015-08-18 11:30:00,32.92,32.93,32.87,32.88,175020.0,32.7241,32.734,32.6744,32.6843,175020.0
2015-08-18 11:35:00,32.87,32.9,32.87,32.88,167520.0,32.6744,32.7042,32.6744,32.6843,167520.0
2015-08-18 11:40:00,32.88,32.89,32.85,32.88,457120.0,32.6843,32.6942,32.6545,32.6843,457120.0
2015-08-18 11:45:00,32.87,32.88,32.85,32.86,74000.0,32.6744,32.6843,32.6545,32.6644,74000.0
2015-08-18 11:50:00,32.86,32.88,32.83,32.88,533500.0,32.6644,32.6843,32.6346,32.6843,533500.0
2015-08-18 11:55:00,32.88,32.9,32.87,32.89,157700.0,32.6843,32.7042,32.6744,32.6942,157700.0
2015-08-18 12:00:00,32.89,32.9,32.87,32.87,321820.0,32.6942,32.7042,32.6744,32.6744,321820.0
2015-08-18 12:05:00,32.88,32.89,32.86,32.87,111280.0,32.6843,32.6942,32.6644,32.6744,111280.0
2015-08-18 12:10:00,32.87,32.88,32.85,32.85,89000.0,32.6744,32.6843,32.6545,32.6545,89000.0
2015-08-18 12:15:00,32.85,32.86,32.82,32.82,78820.0,32.6545,32.6644,32.6247,32.6247,78820.0
2015-08-18 12:20:00,32.83,32.84,32.8,32.81,133920.0,32.6346,32.6445,32.6048,32.6147,133920.0
2015-08-18 12:25:00,32.82,32.85,32.82,32.84,324240.0,32.6247,32.6545,32.6247,32.6445,324240.0
2015-08-18 12:30:00,32.84,32.84,32.82,32.82,65500.0,32.6445,32.6445,32.6247,32.6247,65500.0
2015-08-18 12:35:00,32.83,32.84,32.81,32.83,102000.0,32.6346,32.6445,32.6147,32.6346,102000.0
2015-08-18 12:40:00,32.83,32.84,32.82,32.83,128000.0,32.6346,32.6445,32.6247,32.6346,128000.0
2015-08-18 12:45:00,32.83,32.85,32.82,32.85,205480.0,32.6346,32.6545,32.6247,32.6545,205480.0
2015-08-18 12:50:00,32.83,32.85,32.83,32.84,44240.0,32.6346,32.6545,32.6346,32.6445,44240.0
2015-08-18 12:55:00,32.83,32.84,32.81,32.81,186080.0,32.6346,32.6445,32.6147,32.6147,186080.0
2015-08-18 13:00:00,32.8,32.82,32.79,32.81,117480.0,32.6048,32.6247,32.5948,32.6147,117480.0
2015-08-18 13:05:00,32.81,32.81,32.79,32.8,248320.0,32.6147,32.6147,32.5948,32.6048,248320.0
2015-08-18 13:10:00,32.81,32.82,32.8,32.8,259840.0,32.6147,32.6247,32.6048,32.6048,259840.0
2015-08-18 13:15:00,32.8,32.8,32.77,32.77,192000.0,32.6048,32.6048,32.575,32.575,192000.0
2015-08-18 13:20:00,32.78,32.78,32.76,32.76,155740.0,32.5849,32.5849,32.565,32.565,155740.0
2015-08-18 13:25:00,32.75,32.76,32.74,32.74,284700.0,32.5551,32.565,32.5451,32.5451,284700.0
2015-08-18 13:30:00,32.74,32.75,32.72,32.72,162420.0,32.5451,32.5551,32.5253,32.5253,162420.0
2015-08-18 13:35:00,32.72,32.73,32.71,32.73,131220.0,32.5253,32.5352,32.5153,32.5352,131220.0
2015-08-18 13:40:00,32.73,32.75,32.72,32.74,244860.0,32.5352,32.5551,32.5253,32.5451,244860.0
2015-08-18 13:45:00,32.74,32.75,32.69,32.69,572700.0,32.5451,32.5551,32.4954,32.4954,572700.0
2015-08-18 13:50:00,32.69,32.74,32.67,32.73,469880.0,32.4954,32.5451,32.4756,32.5352,469880.0
2015-08-18 13:55:00,32.73,32.8,32.72,32.79,366960.0,32.5352,32.6048,32.5253,32.5948,366960.0
2015-08-18 14:00:00,32.78,32.8,32.76,32.78,351760.0,32.5849,32.6048,32.565,32.5849,351760.0
2015-08-18 14:05:00,32.79,32.82,32.79,32.8,82000.0,32.5948,32.6247,32.5948,32.6048,82000.0
2015-08-18 14:10:00,32.8,32.85,32.8,32.82,149620.0,32.6048,32.6545,32.6048,32.6247,149620.0
2015-08-18 14:15:00,32.81,32.83,32.81,32.82,191860.0,32.6147,32.6346,32.6147,32.6247,191860.0
2015-08-18 14:20:00,32.8,32.82,32.8,32.8,81020.0,32.6048,32.6247,32.6048,32.6048,81020.0
2015-08-18 14:25:00,32.79,32.83,32.79,32.83,67620.0,32.5948,32.6346,32.5948,32.6346,67620.0
2015-08-18 14:30:00,32.83,32.83,32.79,32.8,209200.0,32.6346,32.6346,32.5948,32.6048,209200.0
2015-08-18 14:35:00,32.8,32.83,32.79,32.8,156200.0,32.6048,32.6346,32.5948,32.6048,156200.0
2015-08-18 14:40:00,32.8,32.83,32.78,32.8,94700.0,32.6048,32.6346,32.5849,32.6048,94700.0
2015-08-18 14:45:00,32.8,32.82,32.79,32.82,152720.0,32.6048,32.6247,32.5948,32.6247,152720.0
2015-08-18 14:50:00,32.81,32.82,32.8,32.82,85040.0,32.6147,32.6247,32.6048,32.6247,85040.0
2015-08-18 14:55:00,32.83,32.83,32.8,32.81,128840.0,32.6346,32.6346,32.6048,32.6147,128840.0
2015-08-18 15:00:00,32.81,32.83,32.8,32.81,360300.0,32.6147,32.6346,32.6048,32.6147,360300.0
2015-08-18 15:05:00,32.81,32.83,32.8,32.81,352880.0,32.6147,32.6346,32.6048,32.6147,352880.0
2015-08-18 15:10:00,32.81,32.83,32.8,32.82,66000.0,32.6147,32.6346,32.6048,32.6247,66000.0
2015-08-18 15:15:00,32.82,32.83,32.8,32.81,70340.0,32.6247,32.6346,32.6048,32.6147,70340.0
2015-08-18 15:20:00,32.82,32.82,32.79,32.79,158780.0,32.6247,32.6247,32.5948,32.5948,158780.0
2015-08-18 15:25:00,32.79,32.8,32.75,32.77,434100.0,32.5948,32.6048,32.5551,32.575,434100.0
2015-08-18 15:30:00,32.77,32.77,32.75,32.75,63020.0,32.575,32.575,32.5551,32.5551,63020.0
2015-08-18 15:35:00,32.76,32.78,32.75,32.75,155800.0,32.565,32.5849,32.5551,32.5551,155800.0
2015-08-18 15:40:00,32.75,32.77,32.74,32.75,162840.0,32.5551,32.575,32.5451,32.5551,162840.0
2015-08-18 15:45:00,32.75,32.82,32.75,32.8,217120.0,32.5551,32.6247,32.5551,32.6048,217120.0
2015-08-18 15:50:00,32.79,32.82,32.77,32.8,277980.0,32.5948,32.6247,32.575,32.6048,277980.0
2015-08-18 15:55:00,32.8,32.81,32.77,32.81,739780.0,32.6048,32.6147,32.575,32.6147,739780.0
2015-08-19 09:30:00,32.83,32.87,32.77,32.82,699580.0,32.6346,32.6744,32.575,32.6247,699580.0
2015-08-19 09:35:00,32.8,32.83,32.76,32.79,311680.0,32.6048,32.6346,32.565,32.5948,311680.0
2015-08-19 09:40:00,32.77,32.79,32.74,32.78,213460.0,32.575,32.5948,32.5451,32.5849,213460.0
2015-08-19 09:45:00,32.8,32.8,32.71,32.76,280160.0,32.6048,32.6048,32.5153,32.565,280160.0
2015-08-19 09:50:00,32.78,32.81,32.74,32.8,482400.0,32.5849,32.6147,32.5451,32.6048,482400.0
2015-08-19 09:55:00,32.77,32.87,32.77,32.8,480560.0,32.575,32.6744,32.575,32.6048,480560.0
2015-08-19 10:00:00,32.8,32.89,32.78,32.85,343120.0,32.6048,32.6942,32.5849,32.6545,343120.0
2015-08-19 10:05:00,32.85,32.87,32.81,32.87,212580.0,32.6545,32.6744,32.6147,32.6744,212580.0
2015-08-19 10:10:00,32.87,32.89,32.84,32.84,323380.0,32.6744,32.6942,32.6445,32.6445,323380.0
2015-08-19 10:15:00,32.84,32.87,32.81,32.86,134900.0,32.6445,32.6744,32.6147,32.6644,134900.0
2015-08-19 10:20:00,32.85,32.92,32.85,32.92,339720.0,32.6545,32.7241,32.6545,32.7241,339720.0
2015-08-19 10:25:00,32.91,32.94,32.89,32.93,174540.0,32.7141,32.7439,32.6942,32.734,174540.0
2015-08-19 10:30:00,32.93,32.96,32.9,32.95,147460.0,32.734,32.7638,32.7042,32.7539,147460.0
2015-08-19 10:35:00,32.96,32.96,32.92,32.93,277400.0,32.7638,32.7638,32.7241,32.734,277400.0
2015-08-19 10:40:00,32.93,32.94,32.87,32.88,312900.0,32.734,32.7439,32.6744,32.6843,312900.0
2015-08-19 10:45:00,32.87,32.87,32.81,32.86,190360.0,32.6744,32.6744,32.6147,32.6644,190360.0
2015-08-19 10:50:00,32.86,32.88,32.85,32.85,150840.0,32.6644,32.6843,32.6545,32.6545,150840.0
2015-08-19 10:55:00,32.85,32.86,32.81,32.85,331320.0,32.6545,32.6644,32.6147,32.6545,331320.0
2015-08-19 11:00:00,32.84,32.89,32.83,32.87,479920.0,32.6445,32.6942,32.6346,32.6744,479920.0
2015-08-19 11:05:00,32.87,32.88,32.85,32.88,707480.0,32.6744,32.6843,32.6545,32.6843,707480.0
2015-08-19 11:10:00,32.87,32.92,32.85,32.9,220640.0,32.6744,32.7241,32.6545,32.7042,220640.0
2015-08-19 11:15:00,32.88,32.91,32.86,32.88,128000.0,32.6843,32.7141,32.6644,32.6843,128000.0
2015-08-19 11:20:00,32.89,32.92,32.87,32.9,179980.0,32.6942,32.7241,32.6744,32.7042,179980.0
2015-08-19 11:25:00,32.89,32.91,32.85,32.88,219420.0,32.6942,32.7141,32.6545,32.6843,219420.0
2015-08-19 11:30:00,32.88,32.89,32.86,32.89,69780.0,32.6843,32.6942,32.6644,32.6942,69780.0
2015-08-19 11:35:00,32.89,32.93,32.87,32.9,183220.0,32.6942,32.734,32.6744,32.7042,183220.0
2015-08-19 11:40:00,32.9,32.91,32.86,32.86,115160.0,32.7042,32.7141,32.6644,32.6644,115160.0
2015-08-19 11:45:00,32.86,32.9,32.85,32.88,220220.0,32.6644,32.7042,32.6545,32.6843,220220.0
2015-08-19 11:50:00,32.85,32.87,32.84,32.85,183760.0,32.6545,32.6744,32.6445,32.6545,183760.0
2015-08-19 11:55:00,32.85,32.9,32.84,32.87,324920.0,32.6545,32.7042,32.6445,32.6744,324920.0
2015-08-19 12:00:00,32.88,32.9,32.86,32.87,48000.0,32.6843,32.7042,32.6644,32.6744,48000.0
2015-08-19 12:05:00,32.86,32.9,32.85,32.9,177600.0,32.6644,32.7042,32.6545,32.7042,177600.0
2015-08-19 12:10:00,32.9,32.92,32.89,32.91,215280.0,32.7042,32.7241,32.6942,32.7141,215280.0
2015-08-19 12:15:00,32.89,32.89,32.84,32.86,285420.0,32.6942,32.6942,32.6445,32.6644,285420.0
2015-08-19 12:20:00,32.85,32.89,32.84,32.88,123740.0,32.6545,32.6942,32.6445,32.6843,123740.0
2015-08-19 12:25:00,32.89,32.89,32.87,32.88,77040.0,32.6942,32.6942,32.6744,32.6843,77040.0
2015-08-19 12:30:00,32.87,32.92,32.87,32.92,232820.0,32.6744,32.7241,32.6744,32.7241,232820.0
2015-08-19 12:35:00,32.93,32.95,32.91,32.93,424960.0,32.734,32.7539,32.7141,32.734,424960.0
2015-08-19 12:40:00,32.95,32.97,32.94,32.94,184260.0,32.7539,32.7738,32.7439,32.7439,184260.0
2015-08-19 12:45:00,32.95,32.95,32.91,32.92,237680.0,32.7539,32.7539,32.7141,32.7241,237680.0
2015-08-19 12:50:00,32.93,32.99,32.93,32.99,314540.0,32.734,32.7937,32.734,32.7937,314540.0
2015-08-19 12:55:00,32.99,33.02,32.98,33.02,442320.0,32.7937,32.8235,32.7837,32.8235,442320.0
2015-08-19 13:00:00,33.01,33.02,32.97,32.99,194980.0,32.8135,32.8235,32.7738,32.7937,194980.0
2015-08-19 13:05:00,33.0,33.01,32.99,33.01,342700.0,32.8036,32.8135,32.7937,32.8135,342700.0
2015-08-19 13:10:00,33.01,33.05,33.01,33.05,496960.0,32.8135,32.8533,32.8135,32.8533,496960.0
2015-08-19 13:15:00,33.05,33.08,33.01,33.05,321180.0,32.8533,32.8831,32.8135,32.8533,321180.0
2015-08-19 13:20:00,33.07,33.07,33.02,33.07,325960.0,32.8732,32.8732,32.8235,32.8732,325960.0
2015-08-19 13:25:00,33.06,33.07,33.0,33.01,535040.0,32.8632,32.8732,32.8036,32.8135,535040.0
2015-08-19 13:30:00,33.0,33.05,32.99,33.05,328900.0,32.8036,32.8533,32.7937,32.8533,328900.0
2015-08-19 13:35:00,33.04,33.07,33.01,33.05,437220.0,32.8434,32.8732,32.8135,32.8533,437220.0
2015-08-19 13:40:00,33.05,33.1,33.04,33.09,334040.0,32.8533,32.903,32.8434,32.8931,334040.0
2015-08-19 13:45:00,33.09,33.13,33.07,33.11,429560.0,32.8931,32.9328,32.8732,32.9129,429560.0
2015-08-19 13:50:00,33.11,33.13,33.09,33.11,656480.0,32.9129,32.9328,32.8931,32.9129,656480.0
2015-08-19 13:55:00,33.11,33.11,33.04,33.09,300680.0,32.9129,32.9129,32.8434,32.8931,300680.0
2015-08-19 14:00:00,33.07,33.21,33.07,33.17,803240.0,32.8732,33.0123,32.8732,32.9726,803240.0
2015-08-19 14:05:00,33.19,33.26,33.17,33.2,654460.0,32.9925,33.062,32.9726,33.0024,654460.0
2015-08-19 14:10:00,33.21,33.32,33.21,33.31,335500.0,33.0123,33.1217,33.0123,33.1117,335500.0
2015-08-19 14:15:00,33.31,33.31,33.27,33.29,494860.0,33.1117,33.1117,33.072,33.0919,494860.0
2015-08-19 14:20:00,33.3,33.35,33.3,33.34,302300.0,33.1018,33.1515,33.1018,33.1416,302300.0
2015-08-19 14:25:00,33.33,33.34,33.28,33.3,827740.0,33.1316,33.1416,33.0819,33.1018,827740.0
2015-08-19 14:30:00,33.3,33.33,33.27,33.28,740240.0,33.1018,33.1316,33.072,33.0819,740240.0
2015-08-19 14:35:00,33.28,33.29,33.22,33.22,354000.0,33.0819,33.0919,33.0223,33.0223,354000.0
2015-08-19 14:40:00,33.23,33.24,33.19,33.2,403560.0,33.0322,33.0422,32.9925,33.0024,403560.0
2015-08-19 14:45:00,33.19,33.22,33.16,33.22,134340.0,32.9925,33.0223,32.9626,33.0223,134340.0
2015-08-19 14:50:00,33.22,33.22,33.17,33.17,274680.0,33.0223,33.0223,32.9726,32.9726,274680.0
2015-08-19 14:55:00,33.16,33.16,33.09,33.09,263200.0,32.9626,32.9626,32.8931,32.8931,263200.0
2015-08-19 15:00:00,33.09,33.09,33.0,33.01,362120.0,32.8931,32.8931,32.8036,32.8135,362120.0
2015-08-19 15:05:00,33.01,33.08,33.0,33.08,437360.0,32.8135,32.8831,32.8036,32.8831,437360.0
2015-08-19 15:10:00,33.07,33.09,33.04,33.07,458900.0,32.8732,32.8931,32.8434,32.8732,458900.0
2015-08-19 15:15:00,33.08,33.08,33.04,33.07,411640.0,32.8831,32.8831,32.8434,32.8732,411640.0
2015-08-19 15:20:00,33.07,33.17,33.06,33.17,911040.0,32.8732,32.9726,32.8632,32.9726,911040.0
2015-08-19 15:25:00,33.17,33.17,33.11,33.13,478560.0,32.9726,32.9726,32.9129,32.9328,478560.0
2015-08-19 15:30:00,33.15,33.18,33.13,33.15,532080.0,32.9527,32.9825,32.9328,32.9527,532080.0
2015-08-19 15:35:00,33.16,33.16,33.08,33.1,621920.0,32.9626,32.9626,32.8831,32.903,621920.0
2015-08-19 15:40:00,33.1,33.13,33.09,33.12,630280.0,32.903,32.9328,32.8931,32.9229,630280.0
2015-08-19 15:45:00,33.12,33.16,33.12,33.16,404240.0,32.9229,32.9626,32.9229,32.9626,404240.0
2015-08-19 15:50:00,33.16,33.16,33.11,33.14,466700.0,32.9626,32.9626,32.9129,32.9428,466700.0
2015-08-19 15:55:00,33.14,33.16,33.04,33.05,1728960.0,32.9428,32.9626,32.8434,32.8533,1728960.0
2015-08-20 09:30:00,32.77,32.95,32.73,32.9,1099800.0,32.575,32.7539,32.5352,32.7042,1099800.0
2015-08-20 09:35:00,32.91,32.98,32.87,32.97,469940.0,32.7141,32.7837,32.6744,32.7738,469940.0
2015-08-20 09:40:00,32.97,33.15,32.96,33.13,738680.0,32.7738,32.9527,32.7638,32.9328,738680.0
2015-08-20 09:45:00,33.12,33.12,32.97,33.01,495680.0,32.9229,32.9229,32.7738,32.8135,495680.0
2015-08-20 09:50:00,33.0,33.07,32.97,32.97,242140.0,32.8036,32.8732,32.7738,32.7738,242140.0
2015-08-20 09:55:00,32.98,33.03,32.87,32.87,697020.0,32.7837,32.8334,32.6744,32.6744,697020.0
2015-08-20 10:00:00,32.89,32.97,32.82,32.82,289720.0,32.6942,32.7738,32.6247,32.6247,289720.0
2015-08-20 10:05:00,32.82,32.88,32.78,32.83,216040.0,32.6247,32.6843,32.5849,32.6346,216040.0
2015-08-20 10:10:00,32.83,32.87,32.78,32.82,598640.0,32.6346,32.6744,32.5849,32.6247,598640.0
2015-08-20 10:15:00,32.81,32.81,32.69,32.7,996880.0,32.6147,32.6147,32.4954,32.5054,996880.0
2015-08-20 10:20:00,32.7,32.71,32.58,32.59,730400.0,32.5054,32.5153,32.3861,32.396,730400.0
2015-08-20 10:25:00,32.59,32.63,32.56,32.6,633720.0,32.396,32.4358,32.3662,32.406,633720.0
2015-08-20 10:30:00,32.6,32.65,32.56,32.64,380900.0,32.406,32.4557,32.3662,32.4457,380900.0
2015-08-20 10:35:00,32.63,32.68,32.58,32.67,406640.0,32.4358,32.4855,32.3861,32.4756,406640.0
2015-08-20 10:40:00,32.66,32.7,32.62,32.64,342340.0,32.4656,32.5054,32.4259,32.4457,342340.0
2015-08-20 10:45:00,32.64,32.73,32.62,32.73,206220.0,32.4457,32.5352,32.4259,32.5352,206220.0
2015-08-20 10:50:00,32.71,32.75,32.68,32.74,331640.0,32.5153,32.5551,32.4855,32.5451,331640.0
2015-08-20 10:55:00,32.74,32.75,32.64,32.64,315480.0,32.5451,32.5551,32.4457,32.4457,315480.0
2015-08-20 11:00:00,32.66,32.69,32.63,32.69,222060.0,32.4656,32.4954,32.4358,32.4954,222060.0
2015-08-20 11:05:00,32.68,32.68,32.58,32.58,911900.0,32.4855,32.4855,32.3861,32.3861,911900.0
2015-08-20 11:10:00,32.58,32.58,32.47,32.51,778260.0,32.3861,32.3861,32.2767,32.3165,778260.0
2015-08-20 11:15:00,32.51,32.54,32.46,32.48,441220.0,32.3165,32.3463,32.2668,32.2867,441220.0
2015-08-20 11:20:00,32.47,32.51,32.43,32.47,466800.0,32.2767,32.3165,32.237,32.2767,466800.0
2015-08-20 11:25:00,32.5,32.59,32.5,32.58,350080.0,32.3066,32.396,32.3066,32.3861,350080.0
2015-08-20 11:30:00,32.58,32.58,32.5,32.53,179000.0,32.3861,32.3861,32.3066,32.3364,179000.0
2015-08-20 11:35:00,32.54,32.55,32.48,32.52,207200.0,32.3463,32.3563,32.2867,32.3264,207200.0
2015-08-20 11:40:00,32.51,32.55,32.5,32.51,80220.0,32.3165,32.3563,32.3066,32.3165,80220.0
2015-08-20 11:45:00,32.52,32.59,32.51,32.56,210640.0,32.3264,32.396,32.3165,32.3662,210640.0
2015-08-20 11:50:00,32.56,32.57,32.51,32.53,800640.0,32.3662,32.3762,32.3165,32.3364,800640.0
2015-08-20 11:55:00,32.52,32.55,32.51,32.54,835400.0,32.3264,32.3563,32.3165,32.3463,835400.0
2015-08-20 12:00:00,32.53,32.55,32.51,32.54,889600.0,32.3364,32.3563,32.3165,32.3463,889600.0
2015-08-20 12:05:00,32.52,32.57,32.51,32.56,916420.0,32.3264,32.3762,32.3165,32.3662,916420.0
2015-08-20 12:10:00,32.55,32.57,32.52,32.52,233720.0,32.3563,32.3762,32.3264,32.3264,233720.0
2015-08-20 12:15:00,32.51,32.52,32.47,32.51,344940.0,32.3165,32.3264,32.2767,32.3165,344940.0
2015-08-20 12:20:00,32.51,32.52,32.45,32.46,621440.0,32.3165,32.3264,32.2569,32.2668,621440.0
2015-08-20 12:25:00,32.46,32.5,32.45,32.45,125540.0,32.2668,32.3066,32.2569,32.2569,125540.0
2015-08-20 12:30:00,32.46,32.47,32.43,32.44,305780.0,32.2668,32.2767,32.237,32.2469,305780.0
2015-08-20 12:35:00,32.44,32.51,32.43,32.47,213920.0,32.2469,32.3165,32.237,32.2767,213920.0
2015-08-20 12:40:00,32.45,32.47,32.39,32.4,166600.0,32.2569,32.2767,32.1972,32.2072,166600.0
2015-08-20 12:45:00,32.39,32.4,32.3,32.33,552140.0,32.1972,32.2072,32.1078,32.1376,552140.0
2015-08-20 12:50:00,32.33,32.34,32.28,32.33,349360.0,32.1376,32.1475,32.0879,32.1376,349360.0
2015-08-20 12:55:00,32.31,32.33,32.17,32.2,768280.0,32.1177,32.1376,31.9785,32.0084,768280.0
2015-08-20 13:00:00,32.2,32.21,32.15,32.16,466680.0,32.0084,32.0183,31.9587,31.9686,466680.0
2015-08-20 13:05:00,32.16,32.23,32.16,32.2,657820.0,31.9686,32.0382,31.9686,32.0084,657820.0
2015-08-20 13:10:00,32.2,32.25,32.18,32.23,237500.0,32.0084,32.0581,31.9885,32.0382,237500.0
2015-08-20 13:15:00,32.23,32.36,32.23,32.36,319040.0,32.0382,32.1674,32.0382,32.1674,319040.0
2015-08-20 13:20:00,32.36,32.38,32.34,32.34,433680.0,32.1674,32.1873,32.1475,32.1475,433680.0
2015-08-20 13:25:00,32.36,32.43,32.34,32.41,823580.0,32.1674,32.237,32.1475,32.2171,823580.0
2015-08-20 13:30:00,32.4,32.44,32.31,32.35,506000.0,32.2072,32.2469,32.1177,32.1575,506000.0
2015-08-20 13:35:00,32.35,32.38,32.34,32.38,538860.0,32.1575,32.1873,32.1475,32.1873,538860.0
2015-08-20 13:40:00,32.39,32.39,32.29,32.34,520440.0,32.1972,32.1972,32.0978,32.1475,520440.0
2015-08-20 13:45:00,32.35,32.41,32.34,32.41,474840.0,32.1575,32.2171,32.1475,32.2171,474840.0
2015-08-20 13:50:00,32.4,32.47,32.4,32.45,626040.0,32.2072,32.2767,32.2072,32.2569,626040.0
2015-08-20 13:55:00,32.44,32.49,32.44,32.46,493460.0,32.2469,32.2966,32.2469,32.2668,493460.0
2015-08-20 14:00:00,32.46,32.47,32.43,32.44,234820.0,32.2668,32.2767,32.237,32.2469,234820.0
2015-08-20 14:05:00,32.44,32.44,32.4,32.4,301840.0,32.2469,32.2469,32.2072,32.2072,301840.0
2015-08-20 14:10:00,32.39,32.43,32.38,32.38,178820.0,32.1972,32.237,32.1873,32.1873,178820.0
2015-08-20 14:15:00,32.38,32.4,32.34,32.36,97960.0,32.1873,32.2072,32.1475,32.1674,97960.0
2015-08-20 14:20:00,32.37,32.46,32.36,32.43,265040.0,32.1773,32.2668,32.1674,32.237,265040.0
2015-08-20 14:25:00,32.43,32.43,32.37,32.37,140040.0,32.237,32.237,32.1773,32.1773,140040.0
2015-08-20 14:30:00,32.37,32.39,32.34,32.36,234820.0,32.1773,32.1972,32.1475,32.1674,234820.0
2015-08-20 14:35:00,32.36,32.4,32.34,32.4,156180.0,32.1674,32.2072,32.1475,32.2072,156180.0
2015-08-20 14:40:00,32.4,32.42,32.34,32.38,271920.0,32.2072,32.227,32.1475,32.1873,271920.0
2015-08-20 14:45:00,32.39,32.4,32.33,32.33,127680.0,32.1972,32.2072,32.1376,32.1376,127680.0
2015-08-20 14:50:00,32.33,32.39,32.32,32.36,355840.0,32.1376,32.1972,32.1276,32.1674,355840.0
2015-08-20 14:55:00,32.38,32.4,32.38,32.4,158140.0,32.1873,32.2072,32.1873,32.2072,158140.0
2015-08-20 15:00:00,32.39,32.45,32.38,32.45,302780.0,32.1972,32.2569,32.1873,32.2569,302780.0
2015-08-20 15:05:00,32.46,32.46,32.44,32.45,200540.0,32.2668,32.2668,32.2469,32.2569,200540.0
2015-08-20 15:10:00,32.46,32.52,32.45,32.49,541020.0,32.2668,32.3264,32.2569,32.2966,541020.0
2015-08-20 15:15:00,32.49,32.5,32.43,32.44,378380.0,32.2966,32.3066,32.237,32.2469,378380.0
2015-08-20 15:20:00,32.45,32.5,32.44,32.47,256740.0,32.2569,32.3066,32.2469,32.2767,256740.0
2015-08-20 15:25:00,32.49,32.52,32.45,32.5,314120.0,32.2966,32.3264,32.2569,32.3066,314120.0
2015-08-20 15:30:00,32.5,32.57,32.49,32.55,400220.0,32.3066,32.3762,32.2966,32.3563,400220.0
2015-08-20 15:35:00,32.55,32.55,32.52,32.55,411060.0,32.3563,32.3563,32.3264,32.3563,411060.0
2015-08-20 15:40:00,32.54,32.57,32.48,32.53,408100.0,32.3463,32.3762,32.2867,32.3364,408100.0
2015-08-20 15:45:00,32.56,32.56,32.48,32.51,389200.0,32.3662,32.3662,32.2867,32.3165,389200.0
2015-08-20 15:50:00,32.49,32.5,32.4,32.41,565180.0,32.2966,32.3066,32.2072,32.2171,565180.0
2015-08-20 15:55:00,32.41,32.46,32.32,32.34,2266020.0,32.2171,32.2668,32.1276,32.1475,2266020.0
2015-08-21 09:30:00,32.0,32.02,31.71,31.88,3830580.0,31.8095,31.8294,31.5213,31.6903,3830580.0
2015-08-21 09:35:00,31.89,31.89,31.65,31.77,1629540.0,31.7002,31.7002,31.4616,31.5809,1629540.0
2015-08-21 09:40:00,31.77,31.85,31.73,31.77,1058040.0,31.5809,31.6604,31.5412,31.5809,1058040.0
2015-08-21 09:45:00,31.77,31.77,31.57,31.77,1532580.0,31.5809,31.5809,31.3821,31.5809,1532580.0
2015-08-21 09:50:00,31.77,31.82,31.68,31.72,1214560.0,31.5809,31.6306,31.4914,31.5312,1214560.0
2015-08-21 09:55:00,31.7,31.75,31.67,31.7,584780.0,31.5113,31.561,31.4815,31.5113,584780.0
2015-08-21 10:00:00,31.7,31.9,31.7,31.87,1017680.0,31.5113,31.7101,31.5113,31.6803,1017680.0
2015-08-21 10:05:00,31.87,31.96,31.85,31.93,589420.0,31.6803,31.7698,31.6604,31.74,589420.0
2015-08-21 10:10:00,31.92,31.92,31.78,31.79,499720.0,31.73,31.73,31.5909,31.6008,499720.0
2015-08-21 10:15:00,31.79,31.82,31.74,31.78,504740.0,31.6008,31.6306,31.5511,31.5909,504740.0
2015-08-21 10:20:00,31.79,31.9,31.76,31.79,515680.0,31.6008,31.7101,31.571,31.6008,515680.0
2015-08-21 10:25:00,31.8,31.84,31.7,31.72,488680.0,31.6107,31.6505,31.5113,31.5312,488680.0
2015-08-21 10:30:00,31.71,31.75,31.56,31.56,587160.0,31.5213,31.561,31.3722,31.3722,587160.0
2015-08-21 10:35:00,31.57,31.57,31.34,31.37,1024100.0,31.3821,31.3821,31.1535,31.1833,1024100.0
2015-08-21 10:40:00,31.38,31.59,31.35,31.56,1142860.0,31.1932,31.402,31.1634,31.3722,1142860.0
2015-08-21 10:45:00,31.56,31.59,31.45,31.45,369340.0,31.3722,31.402,31.2628,31.2628,369340.0
2015-08-21 10:50:00,31.44,31.68,31.44,31.67,553160.0,31.2529,31.4914,31.2529,31.4815,553160.0
2015-08-21 10:55:00,31.65,31.72,31.63,31.7,834100.0,31.4616,31.5312,31.4417,31.5113,834100.0
2015-08-21 11:00:00,31.72,31.72,31.56,31.58,253240.0,31.5312,31.5312,31.3722,31.392,253240.0
2015-08-21 11:05:00,31.55,31.59,31.5,31.55,852580.0,31.3622,31.402,31.3125,31.3622,852580.0
2015-08-21 11:10:00,31.52,31.54,31.4,31.4,867480.0,31.3324,31.3523,31.2131,31.2131,867480.0
2015-08-21 11:15:00,31.4,31.52,31.4,31.51,1026720.0,31.2131,31.3324,31.2131,31.3225,1026720.0
2015-08-21 11:20:00,31.51,31.53,31.38,31.38,330900.0,31.3225,31.3423,31.1932,31.1932,330900.0
2015-08-21 11:25:00,31.38,31.5,31.35,31.44,308460.0,31.1932,31.3125,31.1634,31.2529,308460.0
2015-08-21 11:30:00,31.44,31.51,31.39,31.41,417680.0,31.2529,31.3225,31.2032,31.2231,417680.0
2015-08-21 11:35:00,31.39,31.42,31.25,31.27,712580.0,31.2032,31.233,31.064,31.0839,712580.0
2015-08-21 11:40:00,31.27,31.42,31.25,31.42,676320.0,31.0839,31.233,31.064,31.233,676320.0
2015-08-21 11:45:00,31.4,31.45,31.4,31.44,319000.0,31.2131,31.2628,31.2131,31.2529,319000.0
2015-08-21 11:50:00,31.45,31.47,31.39,31.44,232300.0,31.2628,31.2827,31.2032,31.2529,232300.0
2015-08-21 11:55:00,31.46,31.54,31.43,31.51,330400.0,31.2728,31.3523,31.2429,31.3225,330400.0
2015-08-21 12:00:00,31.51,31.59,31.48,31.59,197360.0,31.3225,31.402,31.2926,31.402,197360.0
2015-08-21 12:05:00,31.6,31.61,31.53,31.61,578420.0,31.4119,31.4219,31.3423,31.4219,578420.0
2015-08-21 12:10:00,31.6,31.61,31.52,31.53,323740.0,31.4119,31.4219,31.3324,31.3423,323740.0
2015-08-21 12:15:00,31.54,31.55,31.48,31.52,167540.0,31.3523,31.3622,31.2926,31.3324,167540.0
2015-08-21 12:20:00,31.48,31.5,31.41,31.46,257660.0,31.2926,31.3125,31.2231,31.2728,257660.0
2015-08-21 12:25:00,31.49,31.51,31.46,31.46,130220.0,31.3026,31.3225,31.2728,31.2728,130220.0
2015-08-21 12:30:00,31.46,31.52,31.45,31.47,161460.0,31.2728,31.3324,31.2628,31.2827,161460.0
2015-08-21 12:35:00,31.5,31.57,31.49,31.51,217440.0,31.3125,31.3821,31.3026,31.3225,217440.0
2015-08-21 12:40:00,31.51,31.51,31.42,31.46,297440.0,31.3225,31.3225,31.233,31.2728,297440.0
2015-08-21 12:45:00,31.45,31.51,31.43,31.49,142200.0,31.2628,31.3225,31.2429,31.3026,142200.0
2015-08-21 12:50:00,31.51,31.52,31.45,31.52,269060.0,31.3225,31.3324,31.2628,31.3324,269060.0
2015-08-21 12:55:00,31.48,31.51,31.45,31.47,738960.0,31.2926,31.3225,31.2628,31.2827,738960.0
2015-08-21 13:00:00,31.47,31.52,31.4,31.43,865600.0,31.2827,31.3324,31.2131,31.2429,865600.0
2015-08-21 13:05:00,31.41,31.42,31.38,31.41,380180.0,31.2231,31.233,31.1932,31.2231,380180.0
2015-08-21 13:10:00,31.42,31.43,31.39,31.42,715060.0,31.233,31.2429,31.2032,31.233,715060.0
2015-08-21 13:15:00,31.42,31.43,31.39,31.4,190500.0,31.233,31.2429,31.2032,31.2131,190500.0
2015-08-21 13:20:00,31.39,31.45,31.39,31.43,147740.0,31.2032,31.2628,31.2032,31.2429,147740.0
2015-08-21 13:25:00,31.42,31.5,31.4,31.46,354740.0,31.233,31.3125,31.2131,31.2728,354740.0
2015-08-21 13:30:00,31.46,31.46,31.37,31.42,353940.0,31.2728,31.2728,31.1833,31.233,353940.0
2015-08-21 13:35:00,31.44,31.48,31.4,31.47,287480.0,31.2529,31.2926,31.2131,31.2827,287480.0
2015-08-21 13:40:00,31.46,31.48,31.42,31.42,660020.0,31.2728,31.2926,31.233,31.233,660020.0
2015-08-21 13:45:00,31.43,31.43,31.38,31.41,155260.0,31.2429,31.2429,31.1932,31.2231,155260.0
2015-08-21 13:50:00,31.38,31.4,31.31,31.37,285120.0,31.1932,31.2131,31.1237,31.1833,285120.0
2015-08-21 13:55:00,31.35,31.44,31.35,31.43,458840.0,31.1634,31.2529,31.1634,31.2429,458840.0
2015-08-21 14:00:00,31.42,31.49,31.4,31.45,705340.0,31.233,31.3026,31.2131,31.2628,705340.0
2015-08-21 14:05:00,31.46,31.46,31.41,31.41,306300.0,31.2728,31.2728,31.2231,31.2231,306300.0
2015-08-21 14:10:00,31.43,31.44,31.36,31.39,266540.0,31.2429,31.2529,31.1734,31.2032,266540.0
2015-08-21 14:15:00,31.38,31.41,31.33,31.34,232700.0,31.1932,31.2231,31.1435,31.1535,232700.0
2015-08-21 14:20:00,31.36,31.37,31.32,31.33,305780.0,31.1734,31.1833,31.1336,31.1435,305780.0
2015-08-21 14:25:00,31.33,31.38,31.32,31.33,340180.0,31.1435,31.1932,31.1336,31.1435,340180.0
2015-08-21 14:30:00,31.34,31.37,31.32,31.35,101060.0,31.1535,31.1833,31.1336,31.1634,101060.0
2015-08-21 14:35:00,31.33,31.33,31.21,31.24,381660.0,31.1435,31.1435,31.0242,31.0541,381660.0
2015-08-21 14:40:00,31.25,31.28,31.18,31.21,261440.0,31.064,31.0938,30.9944,31.0242,261440.0
2015-08-21 14:45:00,31.22,31.22,31.1,31.12,478240.0,31.0342,31.0342,30.9149,30.9348,478240.0
2015-08-21 14:50:00,31.1,31.11,31.01,31.08,588760.0,30.9149,30.9248,30.8254,30.895,588760.0
2015-08-21 14:55:00,31.09,31.15,31.07,31.12,457480.0,30.905,30.9646,30.8851,30.9348,457480.0
2015-08-21 15:00:00,31.11,31.16,31.09,31.12,351820.0,30.9248,30.9745,30.905,30.9348,351820.0
2015-08-21 15:05:00,31.14,31.14,31.0,31.0,587960.0,30.9547,30.9547,30.8155,30.8155,587960.0
2015-08-21 15:10:00,31.0,31.0,30.79,30.81,1425460.0,30.8155,30.8155,30.6067,30.6266,1425460.0
2015-08-21 15:15:00,30.81,30.91,30.7,30.9,912600.0,30.6266,30.726,30.5173,30.7161,912600.0
2015-08-21 15:20:00,30.91,31.01,30.89,30.97,625300.0,30.726,30.8254,30.7062,30.7857,625300.0
2015-08-21 15:25:00,30.97,30.98,30.81,30.93,1320560.0,30.7857,30.7956,30.6266,30.7459,1320560.0
2015-08-21 15:30:00,30.93,30.95,30.74,30.77,754760.0,30.7459,30.7658,30.557,30.5869,754760.0
2015-08-21 15:35:00,30.76,30.8,30.7,30.8,843520.0,30.5769,30.6167,30.5173,30.6167,843520.0
2015-08-21 15:40:00,30.8,30.87,30.76,30.85,952120.0,30.6167,30.6863,30.5769,30.6664,952120.0
2015-08-21 15:45:00,30.83,30.95,30.81,30.9,1047840.0,30.6465,30.7658,30.6266,30.7161,1047840.0
2015-08-21 15:50:00,30.89,30.9,30.8,30.81,1498720.0,30.7062,30.7161,30.6167,30.6266,1498720.0
2015-08-21 15:55:00,30.81,30.81,30.62,30.62,3733580.0,30.6266,30.6266,30.4378,30.4378,3733580.0
2015-08-24 09:30:00,28.65,29.15,28.25,28.68,5009840.0,28.4795,28.9765,28.0819,28.5093,5009840.0
2015-08-24 09:35:00,28.68,29.36,28.68,29.3,2624640.0,28.5093,29.1853,28.5093,29.1256,2624640.0
2015-08-24 09:40:00,29.26,29.97,29.26,29.83,2160080.0,29.0859,29.7916,29.0859,29.6525,2160080.0
2015-08-24 09:45:00,29.85,29.85,29.21,29.22,2417560.0,29.6723,29.6723,29.0361,29.0461,2417560.0
2015-08-24 09:50:00,29.21,29.28,28.45,28.9,2443000.0,29.0361,29.1057,28.2807,28.728,2443000.0
2015-08-24 09:55:00,28.94,29.42,28.81,29.2,1939120.0,28.7678,29.2449,28.6385,29.0262,1939120.0
2015-08-24 10:00:00,29.18,29.57,29.04,29.57,1116440.0,29.0063,29.394,28.8672,29.394,1116440.0
2015-08-24 10:05:00,29.58,29.64,29.42,29.55,2754420.0,29.4039,29.4636,29.2449,29.3741,2754420.0
2015-08-24 10:10:00,29.6,29.87,29.58,29.8,2213660.0,29.4238,29.6922,29.4039,29.6226,2213660.0
2015-08-24 10:15:00,29.8,30.08,29.74,30.04,2537760.0,29.6226,29.901,29.563,29.8612,2537760.0
2015-08-24 10:20:00,30.07,30.07,29.91,30.06,1766140.0,29.891,29.891,29.732,29.8811,1766140.0
2015-08-24 10:25:00,30.09,30.25,30.01,30.01,1373180.0,29.9109,30.07,29.8314,29.8314,1373180.0
2015-08-24 10:30:00,30.02,30.02,29.7,29.76,1365300.0,29.8413,29.8413,29.5232,29.5829,1365300.0
2015-08-24 10:35:00,29.72,29.95,29.63,29.78,1366000.0,29.5431,29.7717,29.4536,29.6028,1366000.0
2015-08-24 10:40:00,29.82,30.0,29.71,29.89,1106980.0,29.6425,29.8214,29.5332,29.7121,1106980.0
2015-08-24 10:45:00,29.86,30.04,29.86,29.93,672960.0,29.6823,29.8612,29.6823,29.7519,672960.0
2015-08-24 10:50:00,29.92,30.05,29.9,29.95,789740.0,29.7419,29.8712,29.722,29.7717,789740.0
2015-08-24 10:55:00,29.94,29.98,29.75,29.9,723960.0,29.7618,29.8016,29.5729,29.722,723960.0
2015-08-24 11:00:00,29.9,29.97,29.76,29.85,1099420.0,29.722,29.7916,29.5829,29.6723,1099420.0
2015-08-24 11:05:00,29.84,29.88,29.59,29.59,532340.0,29.6624,29.7022,29.4139,29.4139,532340.0
2015-08-24 11:10:00,29.59,29.66,29.45,29.64,684640.0,29.4139,29.4835,29.2747,29.4636,684640.0
2015-08-24 11:15:00,29.66,29.7,29.52,29.64,322940.0,29.4835,29.5232,29.3443,29.4636,322940.0
2015-08-24 11:20:00,29.64,29.65,29.5,29.51,478260.0,29.4636,29.4735,29.3244,29.3344,478260.0
2015-08-24 11:25:00,29.5,29.62,29.5,29.52,377020.0,29.3244,29.4437,29.3244,29.3443,377020.0
2015-08-24 11:30:00,29.52,29.63,29.45,29.63,410820.0,29.3443,29.4536,29.2747,29.4536,410820.0
2015-08-24 11:35:00,29.64,29.85,29.63,29.8,554840.0,29.4636,29.6723,29.4536,29.6226,554840.0
2015-08-24 11:40:00,29.79,29.89,29.69,29.89,409300.0,29.6127,29.7121,29.5133,29.7121,409300.0
2015-08-24 11:45:00,29.9,30.09,29.87,30.06,642520.0,29.722,29.9109,29.6922,29.8811,642520.0
2015-08-24 11:50:00,30.06,30.25,30.0,30.25,1162460.0,29.8811,30.07,29.8214,30.07,1162460.0
2015-08-24 11:55:00,30.22,30.46,30.15,30.44,1190880.0,30.0401,30.2787,29.9706,30.2588,1190880.0
2015-08-24 12:00:00,30.43,30.46,30.34,30.36,1293640.0,30.2489,30.2787,30.1594,30.1793,1293640.0
2015-08-24 12:05:00,30.36,30.61,30.3,30.61,811060.0,30.1793,30.4278,30.1197,30.4278,811060.0
2015-08-24 12:10:00,30.58,30.65,30.5,30.57,570640.0,30.398,30.4676,30.3185,30.3881,570640.0
2015-08-24 12:15:00,30.53,30.64,30.48,30.56,606660.0,30.3483,30.4576,30.2986,30.3781,606660.0
2015-08-24 12:20:00,30.6,30.7,30.52,30.69,650580.0,30.4179,30.5173,30.3384,30.5073,650580.0
2015-08-24 12:25:00,30.69,30.69,30.5,30.52,418640.0,30.5073,30.5073,30.3185,30.3384,418640.0
2015-08-24 12:30:00,30.51,30.54,30.34,30.41,624520.0,30.3284,30.3582,30.1594,30.229,624520.0
2015-08-24 12:35:00,30.45,30.54,30.44,30.49,418360.0,30.2688,30.3582,30.2588,30.3085,418360.0
2015-08-24 12:40:00,30.45,30.54,30.43,30.47,393720.0,30.2688,30.3582,30.2489,30.2887,393720.0
2015-08-24 12:45:00,30.47,30.47,30.26,30.29,1091040.0,30.2887,30.2887,30.0799,30.1097,1091040.0
2015-08-24 12:50:00,30.28,30.46,30.27,30.4,659520.0,30.0998,30.2787,30.0898,30.2191,659520.0
2015-08-24 12:55:00,30.44,30.5,30.33,30.37,832820.0,30.2588,30.3185,30.1495,30.1892,832820.0
2015-08-24 13:00:00,30.36,30.52,30.36,30.43,427500.0,30.1793,30.3384,30.1793,30.2489,427500.0
2015-08-24 13:05:00,30.4,30.58,30.4,30.53,403020.0,30.2191,30.398,30.2191,30.3483,403020.0
2015-08-24 13:10:00,30.55,30.59,30.47,30.58,455960.0,30.3682,30.4079,30.2887,30.398,455960.0
2015-08-24 13:15:00,30.55,30.6,30.48,30.57,351540.0,30.3682,30.4179,30.2986,30.3881,351540.0
2015-08-24 13:20:00,30.56,30.56,30.37,30.41,658900.0,30.3781,30.3781,30.1892,30.229,658900.0
2015-08-24 13:25:00,30.4,30.47,30.35,30.44,451140.0,30.2191,30.2887,30.1694,30.2588,451140.0
2015-08-24 13:30:00,30.45,30.45,30.32,30.32,228000.0,30.2688,30.2688,30.1395,30.1395,228000.0
2015-08-24 13:35:00,30.32,30.32,30.21,30.25,431500.0,30.1395,30.1395,30.0302,30.07,431500.0
2015-08-24 13:40:00,30.21,30.24,30.1,30.12,596800.0,30.0302,30.06,29.9209,29.9407,596800.0
2015-08-24 13:45:00,30.15,30.34,30.13,30.28,545300.0,29.9706,30.1594,29.9507,30.0998,545300.0
2015-08-24 13:50:00,30.27,30.28,30.04,30.09,224000.0,30.0898,30.0998,29.8612,29.9109,224000.0
2015-08-24 13:55:00,30.05,30.07,29.93,29.93,437920.0,29.8712,29.891,29.7519,29.7519,437920.0
2015-08-24 14:00:00,29.97,30.0,29.89,29.97,402380.0,29.7916,29.8214,29.7121,29.7916,402380.0
2015-08-24 14:05:00,29.98,30.0,29.82,29.84,428900.0,29.8016,29.8214,29.6425,29.6624,428900.0
2015-08-24 14:10:00,29.9,29.92,29.78,29.78,445520.0,29.722,29.7419,29.6028,29.6028,445520.0
2015-08-24 14:15:00,29.76,29.92,29.71,29.92,814320.0,29.5829,29.7419,29.5332,29.7419,814320.0
2015-08-24 14:20:00,29.95,30.06,29.91,29.93,365040.0,29.7717,29.8811,29.732,29.7519,365040.0
2015-08-24 14:25:00,29.92,29.94,29.82,29.84,323860.0,29.7419,29.7618,29.6425,29.6624,323860.0
2015-08-24 14:30:00,29.82,29.95,29.78,29.89,185380.0,29.6425,29.7717,29.6028,29.7121,185380.0
2015-08-24 14:35:00,29.89,30.03,29.87,30.01,590740.0,29.7121,29.8513,29.6922,29.8314,590740.0
2015-08-24 14:40:00,30.0,30.03,29.83,29.85,985960.0,29.8214,29.8513,29.6525,29.6723,985960.0
2015-08-24 14:45:00,29.83,29.84,29.61,29.64,870260.0,29.6525,29.6624,29.4338,29.4636,870260.0
2015-08-24 14:50:00,29.64,29.69,29.58,29.61,1182340.0,29.4636,29.5133,29.4039,29.4338,1182340.0
2015-08-24 14:55:00,29.62,29.68,29.54,29.55,902020.0,29.4437,29.5034,29.3642,29.3741,902020.0
2015-08-24 15:00:00,29.55,29.62,29.4,29.56,992620.0,29.3741,29.4437,29.225,29.3841,992620.0
2015-08-24 15:05:00,29.59,29.78,29.53,29.75,847080.0,29.4139,29.6028,29.3542,29.5729,847080.0
2015-08-24 15:10:00,29.74,29.75,29.5,29.64,973680.0,29.563,29.5729,29.3244,29.4636,973680.0
2015-08-24 15:15:00,29.61,29.61,29.4,29.44,744300.0,29.4338,29.4338,29.225,29.2648,744300.0
2015-08-24 15:20:00,29.42,29.48,29.21,29.37,522660.0,29.2449,29.3045,29.0361,29.1952,522660.0
2015-08-24 15:25:00,29.39,29.5,29.25,29.28,782500.0,29.2151,29.3244,29.0759,29.1057,782500.0
2015-08-24 15:30:00,29.3,29.4,29.2,29.4,538860.0,29.1256,29.225,29.0262,29.225,538860.0
2015-08-24 15:35:00,29.38,29.9,29.36,29.84,991340.0,29.2051,29.722,29.1853,29.6624,991340.0
2015-08-24 15:40:00,29.85,29.96,29.68,29.93,728900.0,29.6723,29.7817,29.5034,29.7519,728900.0
2015-08-24 15:45:00,29.97,30.18,29.78,29.79,1069300.0,29.7916,30.0004,29.6028,29.6127,1069300.0
2015-08-24 15:50:00,29.78,29.98,29.71,29.95,767860.0,29.6028,29.8016,29.5332,29.7717,767860.0
2015-08-24 15:55:00,29.97,29.97,29.44,29.47,2115940.0,29.7916,29.7916,29.2648,29.2946,2115940.0
2015-08-25 09:30:00,30.75,30.79,30.3,30.4,2409260.0,30.567,30.6067,30.1197,30.2191,2409260.0
2015-08-25 09:35:00,30.4,30.47,30.2,30.29,1053260.0,30.2191,30.2887,30.0203,30.1097,1053260.0
2015-08-25 09:40:00,30.29,30.38,30.19,30.27,1120500.0,30.1097,30.1992,30.0103,30.0898,1120500.0
2015-08-25 09:45:00,30.28,30.69,30.25,30.57,1684420.0,30.0998,30.5073,30.07,30.3881,1684420.0
2015-08-25 09:50:00,30.52,30.52,30.29,30.37,1255000.0,30.3384,30.3384,30.1097,30.1892,1255000.0
2015-08-25 09:55:00,30.38,30.4,30.17,30.23,938040.0,30.1992,30.2191,29.9904,30.0501,938040.0
2015-08-25 10:00:00,30.21,30.43,30.15,30.38,575640.0,30.0302,30.2489,29.9706,30.1992,575640.0
2015-08-25 10:05:00,30.4,30.42,30.21,30.31,594060.0,30.2191,30.2389,30.0302,30.1296,594060.0
2015-08-25 10:10:00,30.32,30.37,30.21,30.33,711600.0,30.1395,30.1892,30.0302,30.1495,711600.0
2015-08-25 10:15:00,30.35,30.45,30.3,30.33,658020.0,30.1694,30.2688,30.1197,30.1495,658020.0
2015-08-25 10:20:00,30.3,30.42,30.28,30.3,498680.0,30.1197,30.2389,30.0998,30.1197,498680.0
2015-08-25 10:25:00,30.33,30.33,30.2,30.21,614420.0,30.1495,30.1495,30.0203,30.0302,614420.0
2015-08-25 10:30:00,30.21,30.29,30.13,30.21,381600.0,30.0302,30.1097,29.9507,30.0302,381600.0
2015-08-25 10:35:00,30.21,30.21,30.1,30.14,340760.0,30.0302,30.0302,29.9209,29.9606,340760.0
2015-08-25 10:40:00,30.17,30.32,30.17,30.26,453980.0,29.9904,30.1395,29.9904,30.0799,453980.0
2015-08-25 10:45:00,30.26,30.31,30.17,30.31,325640.0,30.0799,30.1296,29.9904,30.1296,325640.0
2015-08-25 10:50:00,30.31,30.36,30.29,30.32,524760.0,30.1296,30.1793,30.1097,30.1395,524760.0
2015-08-25 10:55:00,30.33,30.49,30.3,30.48,703560.0,30.1495,30.3085,30.1197,30.2986,703560.0
2015-08-25 11:00:00,30.48,30.56,30.47,30.56,578480.0,30.2986,30.3781,30.2887,30.3781,578480.0
2015-08-25 11:05:00,30.55,30.66,30.55,30.65,788800.0,30.3682,30.4775,30.3682,30.4676,788800.0
2015-08-25 11:10:00,30.65,30.77,30.65,30.7,713940.0,30.4676,30.5869,30.4676,30.5173,713940.0
2015-08-25 11:15:00,30.72,30.78,30.67,30.75,656740.0,30.5372,30.5968,30.4875,30.567,656740.0
2015-08-25 11:20:00,30.76,30.79,30.66,30.68,570560.0,30.5769,30.6067,30.4775,30.4974,570560.0
2015-08-25 11:25:00,30.69,30.7,30.59,30.63,314900.0,30.5073,30.5173,30.4079,30.4477,314900.0
2015-08-25 11:30:00,30.61,30.63,30.54,30.63,564040.0,30.4278,30.4477,30.3582,30.4477,564040.0
2015-08-25 11:35:00,30.63,30.63,30.55,30.6,326060.0,30.4477,30.4477,30.3682,30.4179,326060.0
2015-08-25 11:40:00,30.6,30.64,30.54,30.64,447460.0,30.4179,30.4576,30.3582,30.4576,447460.0
2015-08-25 11:45:00,30.63,30.74,30.61,30.71,273280.0,30.4477,30.557,30.4278,30.5272,273280.0
2015-08-25 11:50:00,30.73,30.76,30.62,30.64,214920.0,30.5471,30.5769,30.4378,30.4576,214920.0
2015-08-25 11:55:00,30.64,30.7,30.61,30.7,163900.0,30.4576,30.5173,30.4278,30.5173,163900.0
2015-08-25 12:00:00,30.68,30.75,30.65,30.74,336780.0,30.4974,30.567,30.4676,30.557,336780.0
2015-08-25 12:05:00,30.72,30.75,30.69,30.73,244760.0,30.5372,30.567,30.5073,30.5471,244760.0
2015-08-25 12:10:00,30.75,30.75,30.69,30.75,208040.0,30.567,30.567,30.5073,30.567,208040.0
2015-08-25 12:15:00,30.76,30.77,30.64,30.69,304240.0,30.5769,30.5869,30.4576,30.5073,304240.0
2015-08-25 12:20:00,30.69,30.76,30.68,30.72,348260.0,30.5073,30.5769,30.4974,30.5372,348260.0
2015-08-25 12:25:00,30.73,30.76,30.69,30.69,298000.0,30.5471,30.5769,30.5073,30.5073,298000.0
2015-08-25 12:30:00,30.71,30.87,30.69,30.84,994560.0,30.5272,30.6863,30.5073,30.6564,994560.0
2015-08-25 12:35:00,30.85,30.85,30.74,30.78,646320.0,30.6664,30.6664,30.557,30.5968,646320.0
2015-08-25 12:40:00,30.76,30.87,30.76,30.85,531460.0,30.5769,30.6863,30.5769,30.6664,531460.0
2015-08-25 12:45:00,30.84,30.87,30.76,30.8,373960.0,30.6564,30.6863,30.5769,30.6167,373960.0
2015-08-25 12:50:00,30.8,30.84,30.75,30.76,367740.0,30.6167,30.6564,30.567,30.5769,367740.0
2015-08-25 12:55:00,30.75,30.77,30.63,30.65,178000.0,30.567,30.5869,30.4477,30.4676,178000.0
2015-08-25 13:00:00,30.65,30.65,30.54,30.56,633560.0,30.4676,30.4676,30.3582,30.3781,633560.0
2015-08-25 13:05:00,30.58,30.66,30.54,30.58,332300.0,30.398,30.4775,30.3582,30.398,332300.0
2015-08-25 13:10:00,30.58,30.59,30.45,30.51,796400.0,30.398,30.4079,30.2688,30.3284,796400.0
2015-08-25 13:15:00,30.5,30.53,30.45,30.45,337800.0,30.3185,30.3483,30.2688,30.2688,337800.0
2015-08-25 13:20:00,30.45,30.55,30.44,30.53,488900.0,30.2688,30.3682,30.2588,30.3483,488900.0
2015-08-25 13:25:00,30.5,30.51,30.26,30.35,562300.0,30.3185,30.3284,30.0799,30.1694,562300.0
2015-08-25 13:30:00,30.33,30.43,30.28,30.3,459580.0,30.1495,30.2489,30.0998,30.1197,459580.0
2015-08-25 13:35:00,30.32,30.37,30.25,30.26,385900.0,30.1395,30.1892,30.07,30.0799,385900.0
2015-08-25 13:40:00,30.25,30.27,30.14,30.15,393560.0,30.07,30.0898,29.9606,29.9706,393560.0
2015-08-25 13:45:00,30.15,30.3,30.15,30.28,343660.0,29.9706,30.1197,29.9706,30.0998,343660.0
2015-08-25 13:50:00,30.28,30.46,30.25,30.42,360500.0,30.0998,30.2787,30.07,30.2389,360500.0
2015-08-25 13:55:00,30.41,30.5,30.34,30.36,235640.0,30.229,30.3185,30.1594,30.1793,235640.0
2015-08-25 14:00:00,30.36,30.41,30.3,30.32,416080.0,30.1793,30.229,30.1197,30.1395,416080.0
2015-08-25 14:05:00,30.3,30.33,30.24,30.25,227340.0,30.1197,30.1495,30.06,30.07,227340.0
2015-08-25 14:10:00,30.24,30.29,30.2,30.22,136820.0,30.06,30.1097,30.0203,30.0401,136820.0
2015-08-25 14:15:00,30.21,30.39,30.2,30.39,184720.0,30.0302,30.2091,30.0203,30.2091,184720.0
2015-08-25 14:20:00,30.36,30.47,30.36,30.4,225800.0,30.1793,30.2887,30.1793,30.2191,225800.0
2015-08-25 14:25:00,30.41,30.46,30.36,30.42,212840.0,30.229,30.2787,30.1793,30.2389,212840.0
2015-08-25 14:30:00,30.42,30.5,30.39,30.41,284120.0,30.2389,30.3185,30.2091,30.229,284120.0
2015-08-25 14:35:00,30.41,30.41,30.31,30.35,215460.0,30.229,30.229,30.1296,30.1694,215460.0
2015-08-25 14:40:00,30.35,30.38,30.28,30.28,325480.0,30.1694,30.1992,30.0998,30.0998,325480.0
2015-08-25 14:45:00,30.3,30.4,30.28,30.4,228620.0,30.1197,30.2191,30.0998,30.2191,228620.0
2015-08-25 14:50:00,30.42,30.48,30.37,30.39,317640.0,30.2389,30.2986,30.1892,30.2091,317640.0
2015-08-25 14:55:00,30.39,30.43,30.35,30.37,327000.0,30.2091,30.2489,30.1694,30.1892,327000.0
2015-08-25 15:00:00,30.38,30.43,30.36,30.37,316100.0,30.1992,30.2489,30.1793,30.1892,316100.0
2015-08-25 15:05:00,30.37,30.38,30.27,30.33,233760.0,30.1892,30.1992,30.0898,30.1495,233760.0
2015-08-25 15:10:00,30.32,30.38,30.32,30.34,261820.0,30.1395,30.1992,30.1395,30.1594,261820.0
2015-08-25 15:15:00,30.3,30.3,30.18,30.2,439940.0,30.1197,30.1197,30.0004,30.0203,439940.0
2015-08-25 15:20:00,30.2,30.23,30.08,30.1,368620.0,30.0203,30.0501,29.901,29.9209,368620.0
2015-08-25 15:25:00,30.09,30.17,30.0,30.05,468300.0,29.9109,29.9904,29.8214,29.8712,468300.0
2015-08-25 15:30:00,30.02,30.08,29.86,29.93,821280.0,29.8413,29.901,29.6823,29.7519,821280.0
2015-08-25 15:35:00,29.94,30.01,29.75,29.78,937540.0,29.7618,29.8314,29.5729,29.6028,937540.0
2015-08-25 15:40:00,29.76,29.87,29.71,29.77,740700.0,29.5829,29.6922,29.5332,29.5928,740700.0
2015-08-25 15:45:00,29.77,29.77,29.46,29.48,1232040.0,29.5928,29.5928,29.2847,29.3045,1232040.0
2015-08-25 15:50:00,29.46,29.68,29.4,29.66,1783880.0,29.2847,29.5034,29.225,29.4835,1783880.0
2015-08-25 15:55:00,29.68,29.68,29.06,29.1,4491540.0,29.5034,29.5034,28.887,28.9268,4491540.0
2015-08-26 09:30:00,30.52,30.79,30.5,30.66,2390140.0,30.3384,30.6067,30.3185,30.4775,2390140.0
2015-08-26 09:35:00,30.65,30.74,30.43,30.54,1428340.0,30.4676,30.557,30.2489,30.3582,1428340.0
2015-08-26 09:40:00,30.6,30.68,30.45,30.46,1850200.0,30.4179,30.4974,30.2688,30.2787,1850200.0
2015-08-26 09:45:00,30.48,30.69,30.41,30.65,1274600.0,30.2986,30.5073,30.229,30.4676,1274600.0
2015-08-26 09:50:00,30.64,30.73,30.45,30.46,631820.0,30.4576,30.5471,30.2688,30.2787,631820.0
2015-08-26 09:55:00,30.45,30.53,30.4,30.45,800960.0,30.2688,30.3483,30.2191,30.2688,800960.0
2015-08-26 10:00:00,30.47,30.6,30.36,30.59,1137720.0,30.2887,30.4179,30.1793,30.4079,1137720.0
2015-08-26 10:05:00,30.6,30.62,30.49,30.55,747820.0,30.4179,30.4378,30.3085,30.3682,747820.0
2015-08-26 10:10:00,30.55,30.59,30.42,30.48,627980.0,30.3682,30.4079,30.2389,30.2986,627980.0
2015-08-26 10:15:00,30.45,30.46,30.13,30.2,691260.0,30.2688,30.2787,29.9507,30.0203,691260.0
2015-08-26 10:20:00,30.22,30.37,30.21,30.3,662920.0,30.0401,30.1892,30.0302,30.1197,662920.0
2015-08-26 10:25:00,30.29,30.39,30.23,30.38,644200.0,30.1097,30.2091,30.0501,30.1992,644200.0
2015-08-26 10:30:00,30.38,30.56,30.3,30.55,1102920.0,30.1992,30.3781,30.1197,30.3682,1102920.0
2015-08-26 10:35:00,30.52,30.55,30.4,30.5,361260.0,30.3384,30.3682,30.2191,30.3185,361260.0
2015-08-26 10:40:00,30.52,30.52,30.33,30.38,632540.0,30.3384,30.3384,30.1495,30.1992,632540.0
2015-08-26 10:45:00,30.36,30.39,30.27,30.36,427220.0,30.1793,30.2091,30.0898,30.1793,427220.0
2015-08-26 10:50:00,30.35,30.5,30.3,30.48,547440.0,30.1694,30.3185,30.1197,30.2986,547440.0
2015-08-26 10:55:00,30.48,30.49,30.35,30.37,575180.0,30.2986,30.3085,30.1694,30.1892,575180.0
2015-08-26 11:00:00,30.38,30.4,30.29,30.39,592360.0,30.1992,30.2191,30.1097,30.2091,592360.0
2015-08-26 11:05:00,30.4,30.43,30.31,30.32,423800.0,30.2191,30.2489,30.1296,30.1395,423800.0
2015-08-26 11:10:00,30.32,30.39,30.22,30.3,529540.0,30.1395,30.2091,30.0401,30.1197,529540.0
2015-08-26 11:15:00,30.32,30.42,30.3,30.36,349540.0,30.1395,30.2389,30.1197,30.1793,349540.0
2015-08-26 11:20:00,30.36,30.4,30.21,30.24,540460.0,30.1793,30.2191,30.0302,30.06,540460.0
2015-08-26 11:25:00,30.23,30.3,30.18,30.2,386680.0,30.0501,30.1197,30.0004,30.0203,386680.0
2015-08-26 11:30:00,30.18,30.27,30.1,30.15,497840.0,30.0004,30.0898,29.9209,29.9706,497840.0
2015-08-26 11:35:00,30.12,30.14,30.01,30.02,512860.0,29.9407,29.9606,29.8314,29.8413,512860.0
2015-08-26 11:40:00,30.0,30.24,30.0,30.2,479940.0,29.8214,30.06,29.8214,30.0203,479940.0
2015-08-26 11:45:00,30.18,30.28,30.1,30.24,417700.0,30.0004,30.0998,29.9209,30.06,417700.0
2015-08-26 11:50:00,30.25,30.34,30.22,30.29,451420.0,30.07,30.1594,30.0401,30.1097,451420.0
2015-08-26 11:55:00,30.29,30.35,30.22,30.25,305080.0,30.1097,30.1694,30.0401,30.07,305080.0
2015-08-26 12:00:00,30.25,30.26,30.11,30.15,276620.0,30.07,30.0799,29.9308,29.9706,276620.0
2015-08-26 12:05:00,30.15,30.22,30.11,30.16,287560.0,29.9706,30.0401,29.9308,29.9805,287560.0
2015-08-26 12:10:00,30.18,30.23,30.1,30.15,267100.0,30.0004,30.0501,29.9209,29.9706,267100.0
2015-08-26 12:15:00,30.15,30.28,30.11,30.23,316540.0,29.9706,30.0998,29.9308,30.0501,316540.0
2015-08-26 12:20:00,30.24,30.27,30.06,30.08,343520.0,30.06,30.0898,29.8811,29.901,343520.0
2015-08-26 12:25:00,30.12,30.14,30.06,30.08,559640.0,29.9407,29.9606,29.8811,29.901,559640.0
2015-08-26 12:30:00,30.08,30.13,29.97,29.98,486540.0,29.901,29.9507,29.7916,29.8016,486540.0
2015-08-26 12:35:00,29.97,30.1,29.97,30.0,200340.0,29.7916,29.9209,29.7916,29.8214,200340.0
2015-08-26 12:40:00,29.99,30.06,29.95,30.03,363580.0,29.8115,29.8811,29.7717,29.8513,363580.0
2015-08-26 12:45:00,30.01,30.16,30.0,30.16,618620.0,29.8314,29.9805,29.8214,29.9805,618620.0
2015-08-26 12:50:00,30.15,30.22,30.1,30.21,293940.0,29.9706,30.0401,29.9209,30.0302,293940.0
2015-08-26 12:55:00,30.18,30.38,30.18,30.35,502780.0,30.0004,30.1992,30.0004,30.1694,502780.0
2015-08-26 13:00:00,30.37,30.44,30.29,30.35,494480.0,30.1892,30.2588,30.1097,30.1694,494480.0
2015-08-26 13:05:00,30.33,30.38,30.26,30.29,476320.0,30.1495,30.1992,30.0799,30.1097,476320.0
2015-08-26 13:10:00,30.28,30.38,30.25,30.28,342680.0,30.0998,30.1992,30.07,30.0998,342680.0
2015-08-26 13:15:00,30.29,30.35,30.25,30.32,213340.0,30.1097,30.1694,30.07,30.1395,213340.0
2015-08-26 13:20:00,30.3,30.51,30.3,30.48,386700.0,30.1197,30.3284,30.1197,30.2986,386700.0
2015-08-26 13:25:00,30.47,30.56,30.4,30.56,270300.0,30.2887,30.3781,30.2191,30.3781,270300.0
2015-08-26 13:30:00,30.56,30.56,30.45,30.53,550740.0,30.3781,30.3781,30.2688,30.3483,550740.0
2015-08-26 13:35:00,30.54,30.68,30.49,30.63,538980.0,30.3582,30.4974,30.3085,30.4477,538980.0
2015-08-26 13:40:00,30.64,30.67,30.59,30.63,476440.0,30.4576,30.4875,30.4079,30.4477,476440.0
2015-08-26 13:45:00,30.62,30.68,30.54,30.58,446300.0,30.4378,30.4974,30.3582,30.398,446300.0
2015-08-26 13:50:00,30.6,30.64,30.54,30.6,345080.0,30.4179,30.4576,30.3582,30.4179,345080.0
2015-08-26 13:55:00,30.6,30.7,30.51,30.66,473020.0,30.4179,30.5173,30.3284,30.4775,473020.0
2015-08-26 14:00:00,30.68,30.68,30.57,30.6,475820.0,30.4974,30.4974,30.3881,30.4179,475820.0
2015-08-26 14:05:00,30.6,30.65,30.59,30.63,283540.0,30.4179,30.4676,30.4079,30.4477,283540.0
2015-08-26 14:10:00,30.63,30.67,30.51,30.52,315660.0,30.4477,30.4875,30.3284,30.3384,315660.0
2015-08-26 14:15:00,30.51,30.54,30.43,30.44,532860.0,30.3284,30.3582,30.2489,30.2588,532860.0
2015-08-26 14:20:00,30.46,30.52,30.41,30.47,344820.0,30.2787,30.3384,30.229,30.2887,344820.0
2015-08-26 14:25:00,30.47,30.55,30.45,30.5,240760.0,30.2887,30.3682,30.2688,30.3185,240760.0
2015-08-26 14:30:00,30.51,30.63,30.48,30.61,446740.0,30.3284,30.4477,30.2986,30.4278,446740.0
2015-08-26 14:35:00,30.63,30.75,30.63,30.72,460740.0,30.4477,30.567,30.4477,30.5372,460740.0
2015-08-26 14:40:00,30.75,30.8,30.71,30.78,447520.0,30.567,30.6167,30.5272,30.5968,447520.0
2015-08-26 14:45:00,30.78,30.89,30.75,30.78,402260.0,30.5968,30.7062,30.567,30.5968,402260.0
2015-08-26 14:50:00,30.77,30.9,30.77,30.87,403420.0,30.5869,30.7161,30.5869,30.6863,403420.0
2015-08-26 14:55:00,30.87,30.95,30.8,30.91,549480.0,30.6863,30.7658,30.6167,30.726,549480.0
2015-08-26 15:00:00,30.89,30.91,30.8,30.9,525240.0,30.7062,30.726,30.6167,30.7161,525240.0
2015-08-26 15:05:00,30.9,31.16,30.9,31.15,645240.0,30.7161,30.9745,30.7161,30.9646,645240.0
2015-08-26 15:10:00,31.16,31.24,31.1,31.17,695960.0,30.9745,31.0541,30.9149,30.9845,695960.0
2015-08-26 15:15:00,31.19,31.23,31.06,31.18,685780.0,31.0044,31.0441,30.8751,30.9944,685780.0
2015-08-26 15:20:00,31.18,31.25,31.08,31.12,796680.0,30.9944,31.064,30.895,30.9348,796680.0
2015-08-26 15:25:00,31.12,31.15,31.02,31.08,688280.0,30.9348,30.9646,30.8354,30.895,688280.0
2015-08-26 15:30:00,31.07,31.25,31.06,31.25,705680.0,30.8851,31.064,30.8751,31.064,705680.0
2015-08-26 15:35:00,31.25,31.25,31.16,31.18,662540.0,31.064,31.064,30.9745,30.9944,662540.0
2015-08-26 15:40:00,31.18,31.44,31.16,31.43,1058060.0,30.9944,31.2529,30.9745,31.2429,1058060.0
2015-08-26 15:45:00,31.41,31.49,31.35,31.38,902000.0,31.2231,31.3026,31.1634,31.1932,902000.0
2015-08-26 15:50:00,31.38,31.59,31.35,31.56,1647160.0,31.1932,31.402,31.1634,31.3722,1647160.0
2015-08-26 15:55:00,31.56,31.58,31.36,31.43,2945060.0,31.3722,31.392,31.1734,31.2429,2945060.0
2015-08-27 09:30:00,31.97,32.0,31.76,31.79,2085420.0,31.7797,31.8095,31.571,31.6008,2085420.0
2015-08-27 09:35:00,31.8,32.08,31.75,31.96,1555160.0,31.6107,31.8891,31.561,31.7698,1555160.0
2015-08-27 09:40:00,31.96,32.18,31.96,31.99,1463880.0,31.7698,31.9885,31.7698,31.7996,1463880.0
2015-08-27 09:45:00,31.99,32.0,31.69,31.69,1218400.0,31.7996,31.8095,31.5014,31.5014,1218400.0
2015-08-27 09:50:00,31.7,31.86,31.68,31.76,660500.0,31.5113,31.6704,31.4914,31.571,660500.0
2015-08-27 09:55:00,31.76,31.77,31.64,31.7,775180.0,31.571,31.5809,31.4517,31.5113,775180.0
2015-08-27 10:00:00,31.7,31.83,31.65,31.71,802180.0,31.5113,31.6406,31.4616,31.5213,802180.0
2015-08-27 10:05:00,31.69,31.79,31.66,31.79,413180.0,31.5014,31.6008,31.4716,31.6008,413180.0
2015-08-27 10:10:00,31.78,31.88,31.74,31.85,748860.0,31.5909,31.6903,31.5511,31.6604,748860.0
2015-08-27 10:15:00,31.84,31.94,31.82,31.84,774540.0,31.6505,31.7499,31.6306,31.6505,774540.0
2015-08-27 10:20:00,31.85,31.86,31.79,31.85,397380.0,31.6604,31.6704,31.6008,31.6604,397380.0
2015-08-27 10:25:00,31.81,31.82,31.71,31.71,580520.0,31.6207,31.6306,31.5213,31.5213,580520.0
2015-08-27 10:30:00,31.73,31.74,31.67,31.71,418260.0,31.5412,31.5511,31.4815,31.5213,418260.0
2015-08-27 10:35:00,31.73,31.8,31.73,31.75,292200.0,31.5412,31.6107,31.5412,31.561,292200.0
2015-08-27 10:40:00,31.74,31.75,31.65,31.66,530280.0,31.5511,31.561,31.4616,31.4716,530280.0
2015-08-27 10:45:00,31.65,31.79,31.65,31.79,496640.0,31.4616,31.6008,31.4616,31.6008,496640.0
2015-08-27 10:50:00,31.79,31.79,31.7,31.75,278100.0,31.6008,31.6008,31.5113,31.561,278100.0
2015-08-27 10:55:00,31.75,31.77,31.71,31.75,423780.0,31.561,31.5809,31.5213,31.561,423780.0
2015-08-27 11:00:00,31.75,31.85,31.73,31.84,976600.0,31.561,31.6604,31.5412,31.6505,976600.0
2015-08-27 11:05:00,31.83,31.93,31.82,31.85,383640.0,31.6406,31.74,31.6306,31.6604,383640.0
2015-08-27 11:10:00,31.85,31.89,31.83,31.85,549180.0,31.6604,31.7002,31.6406,31.6604,549180.0
2015-08-27 11:15:00,31.83,31.85,31.77,31.78,215660.0,31.6406,31.6604,31.5809,31.5909,215660.0
2015-08-27 11:20:00,31.78,31.81,31.77,31.79,229000.0,31.5909,31.6207,31.5809,31.6008,229000.0
2015-08-27 11:25:00,31.78,31.79,31.74,31.76,204480.0,31.5909,31.6008,31.5511,31.571,204480.0
2015-08-27 11:30:00,31.76,31.77,31.6,31.62,407900.0,31.571,31.5809,31.4119,31.4318,407900.0
2015-08-27 11:35:00,31.61,31.62,31.53,31.54,495460.0,31.4219,31.4318,31.3423,31.3523,495460.0
2015-08-27 11:40:00,31.53,31.55,31.45,31.5,512420.0,31.3423,31.3622,31.2628,31.3125,512420.0
2015-08-27 11:45:00,31.49,31.64,31.49,31.61,279480.0,31.3026,31.4517,31.3026,31.4219,279480.0
2015-08-27 11:50:00,31.61,31.68,31.59,31.68,261620.0,31.4219,31.4914,31.402,31.4914,261620.0
2015-08-27 11:55:00,31.68,31.68,31.56,31.57,269040.0,31.4914,31.4914,31.3722,31.3821,269040.0
2015-08-27 12:00:00,31.57,31.6,31.54,31.57,312220.0,31.3821,31.4119,31.3523,31.3821,312220.0
2015-08-27 12:05:00,31.61,31.78,31.6,31.73,834080.0,31.4219,31.5909,31.4119,31.5412,834080.0
2015-08-27 12:10:00,31.72,31.75,31.67,31.7,206380.0,31.5312,31.561,31.4815,31.5113,206380.0
2015-08-27 12:15:00,31.7,31.78,31.67,31.74,289480.0,31.5113,31.5909,31.4815,31.5511,289480.0
2015-08-27 12:20:00,31.74,31.8,31.73,31.75,440280.0,31.5511,31.6107,31.5412,31.561,440280.0
2015-08-27 12:25:00,31.76,31.83,31.75,31.8,396060.0,31.571,31.6406,31.561,31.6107,396060.0
2015-08-27 12:30:00,31.8,31.9,31.79,31.86,613060.0,31.6107,31.7101,31.6008,31.6704,613060.0
2015-08-27 12:35:00,31.81,31.84,31.8,31.84,297620.0,31.6207,31.6505,31.6107,31.6505,297620.0
2015-08-27 12:40:00,31.82,31.83,31.73,31.73,403400.0,31.6306,31.6406,31.5412,31.5412,403400.0
2015-08-27 12:45:00,31.73,31.77,31.71,31.76,338000.0,31.5412,31.5809,31.5213,31.571,338000.0
2015-08-27 12:50:00,31.76,31.78,31.75,31.76,609880.0,31.571,31.5909,31.561,31.571,609880.0
2015-08-27 12:55:00,31.76,31.78,31.75,31.78,377480.0,31.571,31.5909,31.561,31.5909,377480.0
2015-08-27 13:00:00,31.77,31.77,31.71,31.73,384840.0,31.5809,31.5809,31.5213,31.5412,384840.0
2015-08-27 13:05:00,31.73,31.73,31.67,31.7,164500.0,31.5412,31.5412,31.4815,31.5113,164500.0
2015-08-27 13:10:00,31.7,31.75,31.67,31.68,436000.0,31.5113,31.561,31.4815,31.4914,436000.0
2015-08-27 13:15:00,31.7,31.71,31.59,31.62,155000.0,31.5113,31.5213,31.402,31.4318,155000.0
2015-08-27 13:20:00,31.62,31.62,31.53,31.54,225680.0,31.4318,31.4318,31.3423,31.3523,225680.0
2015-08-27 13:25:00,31.53,31.61,31.51,31.55,345780.0,31.3423,31.4219,31.3225,31.3622,345780.0
2015-08-27 13:30:00,31.55,31.6,31.53,31.54,217660.0,31.3622,31.4119,31.3423,31.3523,217660.0
2015-08-27 13:35:00,31.52,31.52,31.45,31.48,396640.0,31.3324,31.3324,31.2628,31.2926,396640.0
2015-08-27 13:40:00,31.47,31.58,31.47,31.57,290360.0,31.2827,31.392,31.2827,31.3821,290360.0
2015-08-27 13:45:00,31.55,31.57,31.44,31.45,289100.0,31.3622,31.3821,31.2529,31.2628,289100.0
2015-08-27 13:50:00,31.48,31.49,31.39,31.46,602140.0,31.2926,31.3026,31.2032,31.2728,602140.0
2015-08-27 13:55:00,31.48,31.61,31.47,31.6,278860.0,31.2926,31.4219,31.2827,31.4119,278860.0
2015-08-27 14:00:00,31.61,31.61,31.54,31.58,430680.0,31.4219,31.4219,31.3523,31.392,430680.0
2015-08-27 14:05:00,31.58,31.58,31.44,31.45,346220.0,31.392,31.392,31.2529,31.2628,346220.0
2015-08-27 14:10:00,31.45,31.45,31.38,31.43,338080.0,31.2628,31.2628,31.1932,31.2429,338080.0
2015-08-27 14:15:00,31.42,31.42,31.26,31.33,420580.0,31.233,31.233,31.0739,31.1435,420580.0
2015-08-27 14:20:00,31.31,31.43,31.31,31.4,772540.0,31.1237,31.2429,31.1237,31.2131,772540.0
2015-08-27 14:25:00,31.41,31.44,31.25,31.32,821880.0,31.2231,31.2529,31.064,31.1336,821880.0
2015-08-27 14:30:00,31.32,31.44,31.29,31.36,512280.0,31.1336,31.2529,31.1038,31.1734,512280.0
2015-08-27 14:35:00,31.38,31.56,31.38,31.56,464740.0,31.1932,31.3722,31.1932,31.3722,464740.0
2015-08-27 14:40:00,31.53,31.53,31.38,31.41,248200.0,31.3423,31.3423,31.1932,31.2231,248200.0
2015-08-27 14:45:00,31.4,31.47,31.33,31.33,897440.0,31.2131,31.2827,31.1435,31.1435,897440.0
2015-08-27 14:50:00,31.34,31.46,31.31,31.41,675880.0,31.1535,31.2728,31.1237,31.2231,675880.0
2015-08-27 14:55:00,31.4,31.44,31.25,31.26,744860.0,31.2131,31.2529,31.064,31.0739,744860.0
2015-08-27 15:00:00,31.28,31.37,31.11,31.12,641200.0,31.0938,31.1833,30.9248,30.9348,641200.0
2015-08-27 15:05:00,31.11,31.3,31.1,31.3,698500.0,30.9248,31.1137,30.9149,31.1137,698500.0
2015-08-27 15:10:00,31.3,31.34,31.22,31.24,538820.0,31.1137,31.1535,31.0342,31.0541,538820.0
2015-08-27 15:15:00,31.24,31.38,31.18,31.37,518680.0,31.0541,31.1932,30.9944,31.1833,518680.0
2015-08-27 15:20:00,31.36,31.36,31.28,31.33,388100.0,31.1734,31.1734,31.0938,31.1435,388100.0
2015-08-27 15:25:00,31.33,31.58,31.27,31.56,501640.0,31.1435,31.392,31.0839,31.3722,501640.0
2015-08-27 15:30:00,31.54,31.59,31.43,31.57,572800.0,31.3523,31.402,31.2429,31.3821,572800.0
2015-08-27 15:35:00,31.6,31.6,31.47,31.53,360760.0,31.4119,31.4119,31.2827,31.3423,360760.0
2015-08-27 15:40:00,31.59,31.69,31.53,31.69,330380.0,31.402,31.5014,31.3423,31.5014,330380.0
2015-08-27 15:45:00,31.7,31.76,31.68,31.74,630760.0,31.5113,31.571,31.4914,31.5511,630760.0
2015-08-27 15:50:00,31.76,31.79,31.71,31.78,1009020.0,31.571,31.6008,31.5213,31.5909,1009020.0
2015-08-27 15:55:00,31.78,31.89,31.77,31.88,1738240.0,31.5909,31.7002,31.5809,31.6903,1738240.0
2015-08-28 09:30:00,31.64,31.8,31.64,31.78,1054240.0,31.4517,31.6107,31.4517,31.5909,1054240.0
2015-08-28 09:35:00,31.76,31.84,31.4,31.55,1005160.0,31.571,31.6505,31.2131,31.3622,1005160.0
2015-08-28 09:40:00,31.55,31.6,31.42,31.51,655780.0,31.3622,31.4119,31.233,31.3225,655780.0
2015-08-28 09:45:00,31.49,31.52,31.39,31.4,436600.0,31.3026,31.3324,31.2032,31.2131,436600.0
2015-08-28 09:50:00,31.41,31.53,31.4,31.46,414600.0,31.2231,31.3423,31.2131,31.2728,414600.0
2015-08-28 09:55:00,31.48,31.59,31.43,31.53,416380.0,31.2926,31.402,31.2429,31.3423,416380.0
2015-08-28 10:00:00,31.55,31.57,31.44,31.49,445420.0,31.3622,31.3821,31.2529,31.3026,445420.0
2015-08-28 10:05:00,31.48,31.48,31.37,31.38,453400.0,31.2926,31.2926,31.1833,31.1932,453400.0
2015-08-28 10:10:00,31.38,31.46,31.35,31.39,314360.0,31.1932,31.2728,31.1634,31.2032,314360.0
2015-08-28 10:15:00,31.39,31.51,31.38,31.44,351460.0,31.2032,31.3225,31.1932,31.2529,351460.0
2015-08-28 10:20:00,31.47,31.47,31.36,31.41,236680.0,31.2827,31.2827,31.1734,31.2231,236680.0
2015-08-28 10:25:00,31.42,31.45,31.37,31.4,328840.0,31.233,31.2628,31.1833,31.2131,328840.0
2015-08-28 10:30:00,31.39,31.43,31.36,31.4,228960.0,31.2032,31.2429,31.1734,31.2131,228960.0
2015-08-28 10:35:00,31.41,31.41,31.33,31.34,251900.0,31.2231,31.2231,31.1435,31.1535,251900.0
2015-08-28 10:40:00,31.37,31.37,31.26,31.31,648200.0,31.1833,31.1833,31.0739,31.1237,648200.0
2015-08-28 10:45:00,31.34,31.34,31.24,31.25,430900.0,31.1535,31.1535,31.0541,31.064,430900.0
2015-08-28 10:50:00,31.25,31.35,31.23,31.34,586060.0,31.064,31.1634,31.0441,31.1535,586060.0
2015-08-28 10:55:00,31.34,31.35,31.29,31.35,875020.0,31.1535,31.1634,31.1038,31.1634,875020.0
2015-08-28 11:00:00,31.34,31.51,31.33,31.47,467680.0,31.1535,31.3225,31.1435,31.2827,467680.0
2015-08-28 11:05:00,31.48,31.51,31.44,31.45,97240.0,31.2926,31.3225,31.2529,31.2628,97240.0
2015-08-28 11:10:00,31.48,31.54,31.48,31.53,251860.0,31.2926,31.3523,31.2926,31.3423,251860.0
2015-08-28 11:15:00,31.54,31.56,31.5,31.54,344300.0,31.3523,31.3722,31.3125,31.3523,344300.0
2015-08-28 11:20:00,31.55,31.58,31.53,31.56,328660.0,31.3622,31.392,31.3423,31.3722,328660.0
2015-08-28 11:25:00,31.57,31.61,31.55,31.59,223100.0,31.3821,31.4219,31.3622,31.402,223100.0
2015-08-28 11:30:00,31.6,31.62,31.56,31.61,280280.0,31.4119,31.4318,31.3722,31.4219,280280.0
2015-08-28 11:35:00,31.6,31.6,31.53,31.54,282560.0,31.4119,31.4119,31.3423,31.3523,282560.0
2015-08-28 11:40:00,31.54,31.54,31.43,31.48,207080.0,31.3523,31.3523,31.2429,31.2926,207080.0
2015-08-28 11:45:00,31.48,31.52,31.45,31.5,196940.0,31.2926,31.3324,31.2628,31.3125,196940.0
2015-08-28 11:50:00,31.5,31.57,31.45,31.45,189400.0,31.3125,31.3821,31.2628,31.2628,189400.0
2015-08-28 11:55:00,31.45,31.45,31.37,31.41,296640.0,31.2628,31.2628,31.1833,31.2231,296640.0
2015-08-28 12:00:00,31.41,31.44,31.37,31.42,118820.0,31.2231,31.2529,31.1833,31.233,118820.0
2015-08-28 12:05:00,31.4,31.43,31.35,31.36,533980.0,31.2131,31.2429,31.1634,31.1734,533980.0
2015-08-28 12:10:00,31.38,31.44,31.33,31.42,230120.0,31.1932,31.2529,31.1435,31.233,230120.0
2015-08-28 12:15:00,31.42,31.47,31.41,31.43,396680.0,31.233,31.2827,31.2231,31.2429,396680.0
2015-08-28 12:20:00,31.44,31.44,31.36,31.36,101860.0,31.2529,31.2529,31.1734,31.1734,101860.0
2015-08-28 12:25:00,31.37,31.42,31.37,31.39,101860.0,31.1833,31.233,31.1833,31.2032,101860.0
2015-08-28 12:30:00,31.4,31.44,31.39,31.41,164100.0,31.2131,31.2529,31.2032,31.2231,164100.0
2015-08-28 12:35:00,31.42,31.47,31.38,31.39,197840.0,31.233,31.2827,31.1932,31.2032,197840.0
2015-08-28 12:40:00,31.39,31.41,31.33,31.35,92600.0,31.2032,31.2231,31.1435,31.1634,92600.0
2015-08-28 12:45:00,31.36,31.38,31.32,31.35,276340.0,31.1734,31.1932,31.1336,31.1634,276340.0
2015-08-28 12:50:00,31.35,31.39,31.35,31.38,125600.0,31.1634,31.2032,31.1634,31.1932,125600.0
2015-08-28 12:55:00,31.38,31.4,31.35,31.37,215820.0,31.1932,31.2131,31.1634,31.1833,215820.0
2015-08-28 13:00:00,31.37,31.38,31.34,31.36,244820.0,31.1833,31.1932,31.1535,31.1734,244820.0
2015-08-28 13:05:00,31.37,31.4,31.34,31.37,92360.0,31.1833,31.2131,31.1535,31.1833,92360.0
2015-08-28 13:10:00,31.39,31.43,31.38,31.4,141140.0,31.2032,31.2429,31.1932,31.2131,141140.0
2015-08-28 13:15:00,31.41,31.48,31.41,31.45,344500.0,31.2231,31.2926,31.2231,31.2628,344500.0
2015-08-28 13:20:00,31.46,31.51,31.45,31.49,538220.0,31.2728,31.3225,31.2628,31.3026,538220.0
2015-08-28 13:25:00,31.49,31.49,31.39,31.4,241640.0,31.3026,31.3026,31.2032,31.2131,241640.0
2015-08-28 13:30:00,31.4,31.46,31.4,31.44,201920.0,31.2131,31.2728,31.2131,31.2529,201920.0
2015-08-28 13:35:00,31.42,31.43,31.35,31.36,390080.0,31.233,31.2429,31.1634,31.1734,390080.0
2015-08-28 13:40:00,31.36,31.42,31.35,31.37,412500.0,31.1734,31.233,31.1634,31.1833,412500.0
2015-08-28 13:45:00,31.37,31.42,31.36,31.36,138560.0,31.1833,31.233,31.1734,31.1734,138560.0
2015-08-28 13:50:00,31.37,31.4,31.34,31.35,230080.0,31.1833,31.2131,31.1535,31.1634,230080.0
2015-08-28 13:55:00,31.36,31.38,31.33,31.33,174080.0,31.1734,31.1932,31.1435,31.1435,174080.0
2015-08-28 14:00:00,31.34,31.44,31.34,31.42,175380.0,31.1535,31.2529,31.1535,31.233,175380.0
2015-08-28 14:05:00,31.42,31.47,31.41,31.42,149480.0,31.233,31.2827,31.2231,31.233,149480.0
2015-08-28 14:10:00,31.42,31.46,31.39,31.4,84240.0,31.233,31.2728,31.2032,31.2131,84240.0
2015-08-28 14:15:00,31.41,31.41,31.36,31.39,75960.0,31.2231,31.2231,31.1734,31.2032,75960.0
2015-08-28 14:20:00,31.4,31.43,31.32,31.32,93400.0,31.2131,31.2429,31.1336,31.1336,93400.0
2015-08-28 14:25:00,31.32,31.36,31.3,31.35,299940.0,31.1336,31.1734,31.1137,31.1634,299940.0
2015-08-28 14:30:00,31.35,31.36,31.29,31.3,484460.0,31.1634,31.1734,31.1038,31.1137,484460.0
2015-08-28 14:35:00,31.29,31.34,31.26,31.33,573600.0,31.1038,31.1535,31.0739,31.1435,573600.0
2015-08-28 14:40:00,31.32,31.38,31.31,31.35,256460.0,31.1336,31.1932,31.1237,31.1634,256460.0
2015-08-28 14:45:00,31.34,31.42,31.34,31.39,274840.0,31.1535,31.233,31.1535,31.2032,274840.0
2015-08-28 14:50:00,31.39,31.42,31.35,31.35,107320.0,31.2032,31.233,31.1634,31.1634,107320.0
2015-08-28 14:55:00,31.37,31.42,31.36,31.42,331920.0,31.1833,31.233,31.1734,31.233,331920.0
2015-08-28 15:00:00,31.42,31.43,31.34,31.39,193620.0,31.233,31.2429,31.1535,31.2032,193620.0
2015-08-28 15:05:00,31.39,31.42,31.35,31.42,165280.0,31.2032,31.233,31.1634,31.233,165280.0
2015-08-28 15:10:00,31.39,31.4,31.33,31.35,151900.0,31.2032,31.2131,31.1435,31.1634,151900.0
2015-08-28 15:15:00,31.33,31.4,31.31,31.37,253900.0,31.1435,31.2131,31.1237,31.1833,253900.0
2015-08-28 15:20:00,31.36,31.37,31.3,31.31,143280.0,31.1734,31.1833,31.1137,31.1237,143280.0
2015-08-28 15:25:00,31.33,31.38,31.29,31.35,233980.0,31.1435,31.1932,31.1038,31.1634,233980.0
2015-08-28 15:30:00,31.35,31.36,31.31,31.33,347840.0,31.1634,31.1734,31.1237,31.1435,347840.0
2015-08-28 15:35:00,31.33,31.34,31.27,31.3,324240.0,31.1435,31.1535,31.0839,31.1137,324240.0
2015-08-28 15:40:00,31.3,31.39,31.26,31.35,453100.0,31.1137,31.2032,31.0739,31.1634,453100.0
2015-08-28 15:45:00,31.37,31.39,31.31,31.35,269420.0,31.1833,31.2032,31.1237,31.1634,269420.0
2015-08-28 15:50:00,31.35,31.5,31.35,31.45,600940.0,31.1634,31.3125,31.1634,31.2628,600940.0
2015-08-28 15:55:00,31.42,31.53,31.42,31.52,1652060.0,31.233,31.3423,31.233,31.3324,1652060.0
2015-08-31 09:30:00,31.32,31.55,31.32,31.51,2984120.0,31.1336,31.3622,31.1336,31.3225,2984120.0
2015-08-31 09:35:00,31.52,31.68,31.49,31.61,1549640.0,31.3324,31.4914,31.3026,31.4219,1549640.0
2015-08-31 09:40:00,31.61,31.64,31.54,31.54,1285800.0,31.4219,31.4517,31.3523,31.3523,1285800.0
2015-08-31 09:45:00,31.56,31.6,31.5,31.54,1135280.0,31.3722,31.4119,31.3125,31.3523,1135280.0
2015-08-31 09:50:00,31.53,31.59,31.5,31.59,525280.0,31.3423,31.402,31.3125,31.402,525280.0
2015-08-31 09:55:00,31.58,31.59,31.48,31.49,1021120.0,31.392,31.402,31.2926,31.3026,1021120.0
2015-08-31 10:00:00,31.49,31.49,31.36,31.38,921800.0,31.3026,31.3026,31.1734,31.1932,921800.0
2015-08-31 10:05:00,31.38,31.46,31.36,31.44,641600.0,31.1932,31.2728,31.1734,31.2529,641600.0
2015-08-31 10:10:00,31.44,31.5,31.42,31.48,704160.0,31.2529,31.3125,31.233,31.2926,704160.0
2015-08-31 10:15:00,31.48,31.59,31.47,31.53,794080.0,31.2926,31.402,31.2827,31.3423,794080.0
2015-08-31 10:20:00,31.52,31.61,31.52,31.59,738280.0,31.3324,31.4219,31.3324,31.402,738280.0
2015-08-31 10:25:00,31.61,31.73,31.61,31.7,1062440.0,31.4219,31.5412,31.4219,31.5113,1062440.0
2015-08-31 10:30:00,31.69,31.72,31.65,31.67,672720.0,31.5014,31.5312,31.4616,31.4815,672720.0
2015-08-31 10:35:00,31.67,31.73,31.66,31.72,543600.0,31.4815,31.5412,31.4716,31.5312,543600.0
2015-08-31 10:40:00,31.72,31.78,31.71,31.75,657760.0,31.5312,31.5909,31.5213,31.561,657760.0
2015-08-31 10:45:00,31.74,31.75,31.71,31.73,732080.0,31.5511,31.561,31.5213,31.5412,732080.0
2015-08-31 10:50:00,31.75,31.77,31.73,31.77,351640.0,31.561,31.5809,31.5412,31.5809,351640.0
2015-08-31 10:55:00,31.77,31.79,31.74,31.76,352640.0,31.5809,31.6008,31.5511,31.571,352640.0
2015-08-31 11:00:00,31.79,31.79,31.7,31.7,713600.0,31.6008,31.6008,31.5113,31.5113,713600.0
2015-08-31 11:05:00,31.69,31.7,31.61,31.66,454320.0,31.5014,31.5113,31.4219,31.4716,454320.0
2015-08-31 11:10:00,31.66,31.72,31.63,31.71,1321080.0,31.4716,31.5312,31.4417,31.5213,1321080.0
2015-08-31 11:15:00,31.7,31.74,31.68,31.68,354520.0,31.5113,31.5511,31.4914,31.4914,354520.0
2015-08-31 11:20:00,31.69,31.7,31.65,31.67,203680.0,31.5014,31.5113,31.4616,31.4815,203680.0
2015-08-31 11:25:00,31.69,31.72,31.64,31.67,730640.0,31.5014,31.5312,31.4517,31.4815,730640.0
2015-08-31 11:30:00,31.65,31.68,31.62,31.63,1074080.0,31.4616,31.4914,31.4318,31.4417,1074080.0
2015-08-31 11:35:00,31.62,31.63,31.58,31.61,359120.0,31.4318,31.4417,31.392,31.4219,359120.0
2015-08-31 11:40:00,31.61,31.72,31.61,31.69,1322280.0,31.4219,31.5312,31.4219,31.5014,1322280.0
2015-08-31 11:45:00,31.68,31.7,31.65,31.68,471520.0,31.4914,31.5113,31.4616,31.4914,471520.0
2015-08-31 11:50:00,31.66,31.66,31.6,31.6,265880.0,31.4716,31.4716,31.4119,31.4119,265880.0
2015-08-31 11:55:00,31.6,31.63,31.55,31.63,363880.0,31.4119,31.4417,31.3622,31.4417,363880.0
2015-08-31 12:00:00,31.61,31.68,31.61,31.62,158800.0,31.4219,31.4914,31.4219,31.4318,158800.0
2015-08-31 12:05:00,31.63,31.65,31.59,31.62,225480.0,31.4417,31.4616,31.402,31.4318,225480.0
2015-08-31 12:10:00,31.59,31.62,31.55,31.59,231840.0,31.402,31.4318,31.3622,31.402,231840.0
2015-08-31 12:15:00,31.58,31.63,31.55,31.61,243120.0,31.392,31.4417,31.3622,31.4219,243120.0
2015-08-31 12:20:00,31.61,31.63,31.58,31.6,461920.0,31.4219,31.4417,31.392,31.4119,461920.0
2015-08-31 12:25:00,31.59,31.62,31.57,31.59,529880.0,31.402,31.4318,31.3821,31.402,529880.0
2015-08-31 12:30:00,31.58,31.6,31.53,31.57,688440.0,31.392,31.4119,31.3423,31.3821,688440.0
2015-08-31 12:35:00,31.57,31.61,31.54,31.6,770480.0,31.3821,31.4219,31.3523,31.4119,770480.0
2015-08-31 12:40:00,31.59,31.61,31.54,31.58,170600.0,31.402,31.4219,31.3523,31.392,170600.0
2015-08-31 12:45:00,31.59,31.61,31.55,31.55,112480.0,31.402,31.4219,31.3622,31.3622,112480.0
2015-08-31 12:50:00,31.55,31.59,31.53,31.59,149680.0,31.3622,31.402,31.3423,31.402,149680.0
2015-08-31 12:55:00,31.59,31.59,31.52,31.53,97400.0,31.402,31.402,31.3324,31.3423,97400.0
2015-08-31 13:00:00,31.54,31.55,31.51,31.53,64000.0,31.3523,31.3622,31.3225,31.3423,64000.0
2015-08-31 13:05:00,31.54,31.55,31.53,31.55,92000.0,31.3523,31.3622,31.3423,31.3622,92000.0
2015-08-31 13:10:00,31.55,31.56,31.52,31.53,959920.0,31.3622,31.3722,31.3324,31.3423,959920.0
2015-08-31 13:15:00,31.53,31.54,31.49,31.5,326240.0,31.3423,31.3523,31.3026,31.3125,326240.0
2015-08-31 13:20:00,31.51,31.51,31.4,31.44,419920.0,31.3225,31.3225,31.2131,31.2529,419920.0
2015-08-31 13:25:00,31.44,31.45,31.38,31.4,609640.0,31.2529,31.2628,31.1932,31.2131,609640.0
2015-08-31 13:30:00,31.39,31.43,31.33,31.33,606480.0,31.2032,31.2429,31.1435,31.1435,606480.0
2015-08-31 13:35:00,31.32,31.38,31.32,31.37,226400.0,31.1336,31.1932,31.1336,31.1833,226400.0
2015-08-31 13:40:00,31.36,31.39,31.35,31.38,243440.0,31.1734,31.2032,31.1634,31.1932,243440.0
2015-08-31 13:45:00,31.36,31.38,31.35,31.36,191960.0,31.1734,31.1932,31.1634,31.1734,191960.0
2015-08-31 13:50:00,31.35,31.37,31.32,31.36,220000.0,31.1634,31.1833,31.1336,31.1734,220000.0
2015-08-31 13:55:00,31.34,31.35,31.32,31.32,193680.0,31.1535,31.1634,31.1336,31.1336,193680.0
2015-08-31 14:00:00,31.32,31.36,31.26,31.26,570800.0,31.1336,31.1734,31.0739,31.0739,570800.0
2015-08-31 14:05:00,31.27,31.27,31.21,31.23,688040.0,31.0839,31.0839,31.0242,31.0441,688040.0
2015-08-31 14:10:00,31.22,31.24,31.15,31.16,620640.0,31.0342,31.0541,30.9646,30.9745,620640.0
2015-08-31 14:15:00,31.16,31.18,31.07,31.14,1241160.0,30.9745,30.9944,30.8851,30.9547,1241160.0
2015-08-31 14:20:00,31.15,31.19,31.15,31.18,225760.0,30.9646,31.0044,30.9646,30.9944,225760.0
2015-08-31 14:25:00,31.18,31.19,31.15,31.16,286000.0,30.9944,31.0044,30.9646,30.9745,286000.0
2015-08-31 14:30:00,31.16,31.2,31.11,31.15,402720.0,30.9745,31.0143,30.9248,30.9646,402720.0
2015-08-31 14:35:00,31.14,31.15,31.05,31.06,648280.0,30.9547,30.9646,30.8652,30.8751,648280.0
2015-08-31 14:40:00,31.06,31.07,31.01,31.02,792680.0,30.8751,30.8851,30.8254,30.8354,792680.0
2015-08-31 14:45:00,31.0,31.01,30.9,30.94,1439600.0,30.8155,30.8254,30.7161,30.7559,1439600.0
2015-08-31 14:50:00,30.93,30.94,30.9,30.92,440760.0,30.7459,30.7559,30.7161,30.736,440760.0
2015-08-31 14:55:00,30.92,31.0,30.88,30.99,408280.0,30.736,30.8155,30.6962,30.8056,408280.0
2015-08-31 15:00:00,30.98,31.06,30.96,31.0,439800.0,30.7956,30.8751,30.7757,30.8155,439800.0
2015-08-31 15:05:00,31.01,31.1,30.98,31.08,661440.0,30.8254,30.9149,30.7956,30.895,661440.0
2015-08-31 15:10:00,31.08,31.08,31.01,31.03,356200.0,30.895,30.895,30.8254,30.8453,356200.0
2015-08-31 15:15:00,31.03,31.04,30.95,30.96,592840.0,30.8453,30.8553,30.7658,30.7757,592840.0
2015-08-31 15:20:00,30.95,30.98,30.89,30.98,615640.0,30.7658,30.7956,30.7062,30.7956,615640.0
2015-08-31 15:25:00,30.97,30.98,30.88,30.91,973680.0,30.7857,30.7956,30.6962,30.726,973680.0
2015-08-31 15:30:00,30.9,30.99,30.89,30.96,1315320.0,30.7161,30.8056,30.7062,30.7757,1315320.0
2015-08-31 15:35:00,30.96,30.97,30.91,30.93,1035040.0,30.7757,30.7857,30.726,30.7459,1035040.0
2015-08-31 15:40:00,30.91,31.02,30.91,31.02,841800.0,30.726,30.8354,30.726,30.8354,841800.0
2015-08-31 15:45:00,31.03,31.03,30.93,30.95,1402440.0,30.8453,30.8453,30.7459,30.7658,1402440.0
2015-08-31 15:50:00,30.95,31.02,30.92,31.01,1686800.0,30.7658,30.8354,30.736,30.8254,1686800.0
2015-08-31 15:55:00,31.01,31.02,30.9,30.9,3792000.0,30.8254,30.8354,30.7161,30.7161,3792000.0
2015-09-01 09:30:00,30.12,30.29,30.05,30.09,2448240.0,29.9407,30.1097,29.8712,29.9109,2448240.0
2015-09-01 09:35:00,30.07,30.44,30.06,30.43,1473300.0,29.891,30.2588,29.8811,30.2489,1473300.0
2015-09-01 09:40:00,30.39,30.43,30.21,30.36,700440.0,30.2091,30.2489,30.0302,30.1793,700440.0
2015-09-01 09:45:00,30.37,30.6,30.34,30.49,939560.0,30.1892,30.4179,30.1594,30.3085,939560.0
2015-09-01 09:50:00,30.52,30.64,30.42,30.49,776780.0,30.3384,30.4576,30.2389,30.3085,776780.0
2015-09-01 09:55:00,30.5,30.52,30.37,30.4,415280.0,30.3185,30.3384,30.1892,30.2191,415280.0
2015-09-01 10:00:00,30.37,30.42,30.23,30.27,803360.0,30.1892,30.2389,30.0501,30.0898,803360.0
2015-09-01 10:05:00,30.26,30.29,30.18,30.29,1052980.0,30.0799,30.1097,30.0004,30.1097,1052980.0
2015-09-01 10:10:00,30.29,30.32,30.2,30.26,1279640.0,30.1097,30.1395,30.0203,30.0799,1279640.0
2015-09-01 10:15:00,30.26,30.33,30.22,30.23,786780.0,30.0799,30.1495,30.0401,30.0501,786780.0
2015-09-01 10:20:00,30.24,30.3,30.23,30.26,497620.0,30.06,30.1197,30.0501,30.0799,497620.0
2015-09-01 10:25:00,30.28,30.4,30.26,30.38,798220.0,30.0998,30.2191,30.0799,30.1992,798220.0
2015-09-01 10:30:00,30.37,30.38,30.27,30.34,799300.0,30.1892,30.1992,30.0898,30.1594,799300.0
2015-09-01 10:35:00,30.34,30.43,30.34,30.39,1396160.0,30.1594,30.2489,30.1594,30.2091,1396160.0
2015-09-01 10:40:00,30.38,30.39,30.3,30.34,532000.0,30.1992,30.2091,30.1197,30.1594,532000.0
2015-09-01 10:45:00,30.34,30.35,30.25,30.31,857460.0,30.1594,30.1694,30.07,30.1296,857460.0
2015-09-01 10:50:00,30.3,30.31,30.23,30.29,994180.0,30.1197,30.1296,30.0501,30.1097,994180.0
2015-09-01 10:55:00,30.28,30.37,30.26,30.35,844000.0,30.0998,30.1892,30.0799,30.1694,844000.0
2015-09-01 11:00:00,30.38,30.41,30.28,30.35,337960.0,30.1992,30.229,30.0998,30.1694,337960.0
2015-09-01 11:05:00,30.35,30.41,30.31,30.39,238280.0,30.1694,30.229,30.1296,30.2091,238280.0
2015-09-01 11:10:00,30.38,30.48,30.35,30.45,573140.0,30.1992,30.2986,30.1694,30.2688,573140.0
2015-09-01 11:15:00,30.46,30.5,30.43,30.45,280660.0,30.2787,30.3185,30.2489,30.2688,280660.0
2015-09-01 11:20:00,30.44,30.55,30.43,30.53,653460.0,30.2588,30.3682,30.2489,30.3483,653460.0
2015-09-01 11:25:00,30.53,30.53,30.39,30.4,520400.0,30.3483,30.3483,30.2091,30.2191,520400.0
2015-09-01 11:30:00,30.4,30.42,30.32,30.36,548120.0,30.2191,30.2389,30.1395,30.1793,548120.0
2015-09-01 11:35:00,30.36,30.39,30.32,30.32,384640.0,30.1793,30.2091,30.1395,30.1395,384640.0
2015-09-01 11:40:00,30.32,30.33,30.25,30.33,268680.0,30.1395,30.1495,30.07,30.1495,268680.0
2015-09-01 11:45:00,30.32,30.39,30.3,30.39,198080.0,30.1395,30.2091,30.1197,30.2091,198080.0
2015-09-01 11:50:00,30.4,30.4,30.31,30.34,209800.0,30.2191,30.2191,30.1296,30.1594,209800.0
2015-09-01 11:55:00,30.37,30.37,30.3,30.3,220720.0,30.1892,30.1892,30.1197,30.1197,220720.0
2015-09-01 12:00:00,30.31,30.36,30.23,30.26,358220.0,30.1296,30.1793,30.0501,30.0799,358220.0
2015-09-01 12:05:00,30.26,30.29,30.21,30.27,293880.0,30.0799,30.1097,30.0302,30.0898,293880.0
2015-09-01 12:10:00,30.25,30.32,30.25,30.3,285280.0,30.07,30.1395,30.07,30.1197,285280.0
2015-09-01 12:15:00,30.29,30.34,30.28,30.32,183640.0,30.1097,30.1594,30.0998,30.1395,183640.0
2015-09-01 12:20:00,30.33,30.33,30.26,30.28,177580.0,30.1495,30.1495,30.0799,30.0998,177580.0
2015-09-01 12:25:00,30.27,30.28,30.2,30.21,385960.0,30.0898,30.0998,30.0203,30.0302,385960.0
2015-09-01 12:30:00,30.2,30.25,30.19,30.25,411240.0,30.0203,30.07,30.0103,30.07,411240.0
2015-09-01 12:35:00,30.26,30.26,30.19,30.22,221140.0,30.0799,30.0799,30.0103,30.0401,221140.0
2015-09-01 12:40:00,30.21,30.23,30.09,30.15,668340.0,30.0302,30.0501,29.9109,29.9706,668340.0
2015-09-01 12:45:00,30.16,30.2,30.11,30.11,256520.0,29.9805,30.0203,29.9308,29.9308,256520.0
2015-09-01 12:50:00,30.14,30.14,30.07,30.13,332040.0,29.9606,29.9606,29.891,29.9507,332040.0
2015-09-01 12:55:00,30.13,30.18,30.1,30.13,410380.0,29.9507,30.0004,29.9209,29.9507,410380.0
2015-09-01 13:00:00,30.13,30.29,30.12,30.27,409380.0,29.9507,30.1097,29.9407,30.0898,409380.0
2015-09-01 13:05:00,30.25,30.28,30.17,30.17,415020.0,30.07,30.0998,29.9904,29.9904,415020.0
2015-09-01 13:10:00,30.17,30.19,30.12,30.13,241260.0,29.9904,30.0103,29.9407,29.9507,241260.0
2015-09-01 13:15:00,30.13,30.19,30.11,30.11,395240.0,29.9507,30.0103,29.9308,29.9308,395240.0
2015-09-01 13:20:00,30.12,30.12,30.07,30.1,919540.0,29.9407,29.9407,29.891,29.9209,919540.0
2015-09-01 13:25:00,30.09,30.21,30.09,30.19,202700.0,29.9109,30.0302,29.9109,30.0103,202700.0
2015-09-01 13:30:00,30.19,30.24,30.17,30.21,185240.0,30.0103,30.06,29.9904,30.0302,185240.0
2015-09-01 13:35:00,30.22,30.24,30.14,30.14,460780.0,30.0401,30.06,29.9606,29.9606,460780.0
2015-09-01 13:40:00,30.14,30.17,30.11,30.16,401000.0,29.9606,29.9904,29.9308,29.9805,401000.0
2015-09-01 13:45:00,30.19,30.21,30.16,30.17,251300.0,30.0103,30.0302,29.9805,29.9904,251300.0
2015-09-01 13:50:00,30.16,30.22,30.16,30.21,428220.0,29.9805,30.0401,29.9805,30.0302,428220.0
2015-09-01 13:55:00,30.2,30.2,30.12,30.17,311380.0,30.0203,30.0203,29.9407,29.9904,311380.0
2015-09-01 14:00:00,30.17,30.17,30.06,30.1,630520.0,29.9904,29.9904,29.8811,29.9209,630520.0
2015-09-01 14:05:00,30.1,30.11,30.0,30.04,701680.0,29.9209,29.9308,29.8214,29.8612,701680.0
2015-09-01 14:10:00,30.04,30.05,30.0,30.03,651920.0,29.8612,29.8712,29.8214,29.8513,651920.0
2015-09-01 14:15:00,30.01,30.03,29.93,29.93,1382680.0,29.8314,29.8513,29.7519,29.7519,1382680.0
2015-09-01 14:20:00,29.93,30.07,29.92,30.03,416020.0,29.7519,29.891,29.7419,29.8513,416020.0
2015-09-01 14:25:00,30.04,30.06,30.01,30.05,399020.0,29.8612,29.8811,29.8314,29.8712,399020.0
2015-09-01 14:30:00,30.03,30.16,30.03,30.16,464320.0,29.8513,29.9805,29.8513,29.9805,464320.0
2015-09-01 14:35:00,30.13,30.2,30.13,30.2,408840.0,29.9507,30.0203,29.9507,30.0203,408840.0
2015-09-01 14:40:00,30.2,30.21,30.12,30.12,366000.0,30.0203,30.0302,29.9407,29.9407,366000.0
2015-09-01 14:45:00,30.13,30.15,30.09,30.09,284600.0,29.9507,29.9706,29.9109,29.9109,284600.0
2015-09-01 14:50:00,30.09,30.15,30.0,30.02,771500.0,29.9109,29.9706,29.8214,29.8413,771500.0
2015-09-01 14:55:00,30.04,30.07,29.95,29.96,576020.0,29.8612,29.891,29.7717,29.7817,576020.0
2015-09-01 15:00:00,29.97,30.02,29.93,29.99,655660.0,29.7916,29.8413,29.7519,29.8115,655660.0
2015-09-01 15:05:00,29.96,30.02,29.92,30.02,615760.0,29.7817,29.8413,29.7419,29.8413,615760.0
2015-09-01 15:10:00,29.99,30.06,29.96,30.02,485440.0,29.8115,29.8811,29.7817,29.8413,485440.0
2015-09-01 15:15:00,30.01,30.04,29.96,29.97,414180.0,29.8314,29.8612,29.7817,29.7916,414180.0
2015-09-01 15:20:00,29.97,30.01,29.95,30.0,575480.0,29.7916,29.8314,29.7717,29.8214,575480.0
2015-09-01 15:25:00,30.0,30.02,29.93,29.94,599740.0,29.8214,29.8413,29.7519,29.7618,599740.0
2015-09-01 15:30:00,29.94,29.99,29.92,29.96,496380.0,29.7618,29.8115,29.7419,29.7817,496380.0
2015-09-01 15:35:00,29.96,29.97,29.85,29.89,689820.0,29.7817,29.7916,29.6723,29.7121,689820.0
2015-09-01 15:40:00,29.89,29.9,29.71,29.81,1158400.0,29.7121,29.722,29.5332,29.6326,1158400.0
2015-09-01 15:45:00,29.82,29.98,29.79,29.98,1296600.0,29.6425,29.8016,29.6127,29.8016,1296600.0
2015-09-01 15:50:00,29.96,30.02,29.88,29.97,1032140.0,29.7817,29.8413,29.7022,29.7916,1032140.0
2015-09-01 15:55:00,29.96,30.03,29.89,29.89,3532580.0,29.7817,29.8513,29.7121,29.7121,3532580.0
2015-09-02 09:30:00,30.34,30.43,30.21,30.35,1870000.0,30.1594,30.2489,30.0302,30.1694,1870000.0
2015-09-02 09:35:00,30.34,30.41,30.3,30.39,925220.0,30.1594,30.229,30.1197,30.2091,925220.0
2015-09-02 09:40:00,30.4,30.42,30.16,30.17,1149800.0,30.2191,30.2389,29.9805,29.9904,1149800.0
2015-09-02 09:45:00,30.16,30.3,30.11,30.29,708840.0,29.9805,30.1197,29.9308,30.1097,708840.0
2015-09-02 09:50:00,30.32,30.35,30.22,30.35,693420.0,30.1395,30.1694,30.0401,30.1694,693420.0
2015-09-02 09:55:00,30.36,30.36,30.18,30.22,367800.0,30.1793,30.1793,30.0004,30.0401,367800.0
2015-09-02 10:00:00,30.22,30.3,30.22,30.24,224000.0,30.0401,30.1197,30.0401,30.06,224000.0
2015-09-02 10:05:00,30.27,30.39,30.26,30.31,457420.0,30.0898,30.2091,30.0799,30.1296,457420.0
2015-09-02 10:10:00,30.3,30.33,30.24,30.32,296660.0,30.1197,30.1495,30.06,30.1395,296660.0
2015-09-02 10:15:00,30.3,30.31,30.16,30.16,411760.0,30.1197,30.1296,29.9805,29.9805,411760.0
2015-09-02 10:20:00,30.17,30.23,30.16,30.22,221620.0,29.9904,30.0501,29.9805,30.0401,221620.0
2015-09-02 10:25:00,30.21,30.24,30.13,30.18,344620.0,30.0302,30.06,29.9507,30.0004,344620.0
2015-09-02 10:30:00,30.16,30.17,29.99,30.1,856540.0,29.9805,29.9904,29.8115,29.9209,856540.0
2015-09-02 10:35:00,30.09,30.15,30.05,30.05,308260.0,29.9109,29.9706,29.8712,29.8712,308260.0
2015-09-02 10:40:00,30.07,30.11,30.04,30.09,235320.0,29.891,29.9308,29.8612,29.9109,235320.0
2015-09-02 10:45:00,30.07,30.1,29.99,30.0,715100.0,29.891,29.9209,29.8115,29.8214,715100.0
2015-09-02 10:50:00,30.0,30.07,29.99,30.04,415280.0,29.8214,29.891,29.8115,29.8612,415280.0
2015-09-02 10:55:00,30.04,30.2,30.04,30.18,275140.0,29.8612,30.0203,29.8612,30.0004,275140.0
2015-09-02 11:00:00,30.18,30.27,30.18,30.24,367120.0,30.0004,30.0898,30.0004,30.06,367120.0
2015-09-02 11:05:00,30.23,30.27,30.18,30.26,328480.0,30.0501,30.0898,30.0004,30.0799,328480.0
2015-09-02 11:10:00,30.26,30.27,30.21,30.23,398900.0,30.0799,30.0898,30.0302,30.0501,398900.0
2015-09-02 11:15:00,30.23,30.28,30.18,30.25,730420.0,30.0501,30.0998,30.0004,30.07,730420.0
2015-09-02 11:20:00,30.23,30.36,30.22,30.36,331040.0,30.0501,30.1793,30.0401,30.1793,331040.0
2015-09-02 11:25:00,30.34,30.37,30.32,30.34,227620.0,30.1594,30.1892,30.1395,30.1594,227620.0
2015-09-02 11:30:00,30.36,30.36,30.29,30.32,129880.0,30.1793,30.1793,30.1097,30.1395,129880.0
2015-09-02 11:35:00,30.3,30.3,30.24,30.26,132000.0,30.1197,30.1197,30.06,30.0799,132000.0
2015-09-02 11:40:00,30.25,30.35,30.25,30.33,109220.0,30.07,30.1694,30.07,30.1495,109220.0
2015-09-02 11:45:00,30.35,30.36,30.31,30.31,305360.0,30.1694,30.1793,30.1296,30.1296,305360.0
2015-09-02 11:50:00,30.27,30.31,30.2,30.23,150420.0,30.0898,30.1296,30.0203,30.0501,150420.0
2015-09-02 11:55:00,30.22,30.22,30.17,30.2,161620.0,30.0401,30.0401,29.9904,30.0203,161620.0
2015-09-02 12:00:00,30.19,30.19,30.12,30.12,106800.0,30.0103,30.0103,29.9407,29.9407,106800.0
2015-09-02 12:05:00,30.12,30.15,30.09,30.12,146640.0,29.9407,29.9706,29.9109,29.9407,146640.0
2015-09-02 12:10:00,30.11,30.13,30.08,30.13,156620.0,29.9308,29.9507,29.901,29.9507,156620.0
2015-09-02 12:15:00,30.14,30.15,30.09,30.15,463200.0,29.9606,29.9706,29.9109,29.9706,463200.0
2015-09-02 12:20:00,30.13,30.19,30.12,30.15,153500.0,29.9507,30.0103,29.9407,29.9706,153500.0
2015-09-02 12:25:00,30.18,30.19,30.13,30.19,620520.0,30.0004,30.0103,29.9507,30.0103,620520.0
2015-09-02 12:30:00,30.17,30.24,30.17,30.2,395120.0,29.9904,30.06,29.9904,30.0203,395120.0
2015-09-02 12:35:00,30.2,30.3,30.2,30.3,176140.0,30.0203,30.1197,30.0203,30.1197,176140.0
2015-09-02 12:40:00,30.29,30.29,30.25,30.27,214460.0,30.1097,30.1097,30.07,30.0898,214460.0
2015-09-02 12:45:00,30.27,30.31,30.24,30.3,209000.0,30.0898,30.1296,30.06,30.1197,209000.0
2015-09-02 12:50:00,30.32,30.32,30.26,30.28,539620.0,30.1395,30.1395,30.0799,30.0998,539620.0
2015-09-02 12:55:00,30.31,30.38,30.3,30.37,195140.0,30.1296,30.1992,30.1197,30.1892,195140.0
2015-09-02 13:00:00,30.38,30.4,30.33,30.36,570240.0,30.1992,30.2191,30.1495,30.1793,570240.0
2015-09-02 13:05:00,30.37,30.39,30.31,30.35,96500.0,30.1892,30.2091,30.1296,30.1694,96500.0
2015-09-02 13:10:00,30.36,30.44,30.36,30.44,267100.0,30.1793,30.2588,30.1793,30.2588,267100.0
2015-09-02 13:15:00,30.42,30.44,30.4,30.42,141100.0,30.2389,30.2588,30.2191,30.2389,141100.0
2015-09-02 13:20:00,30.41,30.5,30.41,30.46,234460.0,30.229,30.3185,30.229,30.2787,234460.0
2015-09-02 13:25:00,30.46,30.5,30.42,30.5,233880.0,30.2787,30.3185,30.2389,30.3185,233880.0
2015-09-02 13:30:00,30.47,30.49,30.46,30.48,106240.0,30.2887,30.3085,30.2787,30.2986,106240.0
2015-09-02 13:35:00,30.48,30.49,30.4,30.42,238180.0,30.2986,30.3085,30.2191,30.2389,238180.0
2015-09-02 13:40:00,30.43,30.46,30.38,30.43,982760.0,30.2489,30.2787,30.1992,30.2489,982760.0
2015-09-02 13:45:00,30.44,30.44,30.4,30.4,275100.0,30.2588,30.2588,30.2191,30.2191,275100.0
2015-09-02 13:50:00,30.4,30.4,30.31,30.38,310100.0,30.2191,30.2191,30.1296,30.1992,310100.0
2015-09-02 13:55:00,30.37,30.41,30.37,30.37,152160.0,30.1892,30.229,30.1892,30.1892,152160.0
2015-09-02 14:00:00,30.37,30.44,30.31,30.37,214400.0,30.1892,30.2588,30.1296,30.1892,214400.0
2015-09-02 14:05:00,30.35,30.46,30.35,30.42,215440.0,30.1694,30.2787,30.1694,30.2389,215440.0
2015-09-02 14:10:00,30.43,30.54,30.43,30.49,396080.0,30.2489,30.3582,30.2489,30.3085,396080.0
2015-09-02 14:15:00,30.5,30.53,30.45,30.46,650140.0,30.3185,30.3483,30.2688,30.2787,650140.0
2015-09-02 14:20:00,30.46,30.48,30.43,30.47,267220.0,30.2787,30.2986,30.2489,30.2887,267220.0
2015-09-02 14:25:00,30.48,30.5,30.43,30.43,277120.0,30.2986,30.3185,30.2489,30.2489,277120.0
2015-09-02 14:30:00,30.44,30.44,30.32,30.35,389840.0,30.2588,30.2588,30.1395,30.1694,389840.0
2015-09-02 14:35:00,30.36,30.38,30.26,30.26,345460.0,30.1793,30.1992,30.0799,30.0799,345460.0
2015-09-02 14:40:00,30.3,30.32,30.2,30.2,180640.0,30.1197,30.1395,30.0203,30.0203,180640.0
2015-09-02 14:45:00,30.21,30.25,30.19,30.25,123160.0,30.0302,30.07,30.0103,30.07,123160.0
2015-09-02 14:50:00,30.26,30.35,30.26,30.33,224420.0,30.0799,30.1694,30.0799,30.1495,224420.0
2015-09-02 14:55:00,30.32,30.34,30.28,30.32,529920.0,30.1395,30.1594,30.0998,30.1395,529920.0
2015-09-02 15:00:00,30.32,30.4,30.31,30.38,345840.0,30.1395,30.2191,30.1296,30.1992,345840.0
2015-09-02 15:05:00,30.38,30.39,30.33,30.34,172800.0,30.1992,30.2091,30.1495,30.1594,172800.0
2015-09-02 15:10:00,30.35,30.38,30.33,30.35,290180.0,30.1694,30.1992,30.1495,30.1694,290180.0
2015-09-02 15:15:00,30.35,30.37,30.26,30.33,355320.0,30.1694,30.1892,30.0799,30.1495,355320.0
2015-09-02 15:20:00,30.34,30.36,30.25,30.26,101220.0,30.1594,30.1793,30.07,30.0799,101220.0
2015-09-02 15:25:00,30.28,30.39,30.27,30.39,139680.0,30.0998,30.2091,30.0898,30.2091,139680.0
2015-09-02 15:30:00,30.38,30.42,30.37,30.38,271980.0,30.1992,30.2389,30.1892,30.1992,271980.0
2015-09-02 15:35:00,30.4,30.46,30.39,30.44,196100.0,30.2191,30.2787,30.2091,30.2588,196100.0
2015-09-02 15:40:00,30.43,30.49,30.43,30.48,231380.0,30.2489,30.3085,30.2489,30.2986,231380.0
2015-09-02 15:45:00,30.48,30.57,30.47,30.52,698000.0,30.2986,30.3881,30.2887,30.3384,698000.0
2015-09-02 15:50:00,30.53,30.64,30.53,30.6,729460.0,30.3483,30.4576,30.3483,30.4179,729460.0
2015-09-02 15:55:00,30.6,30.72,30.6,30.72,1904600.0,30.4179,30.5372,30.4179,30.5372,1904600.0
2015-09-03 09:30:00,30.85,30.85,30.63,30.78,1519240.0,30.6664,30.6664,30.4477,30.5968,1519240.0
2015-09-03 09:35:00,30.73,30.97,30.73,30.94,664100.0,30.5471,30.7857,30.5471,30.7559,664100.0
2015-09-03 09:40:00,30.92,30.99,30.83,30.87,498200.0,30.736,30.8056,30.6465,30.6863,498200.0
2015-09-03 09:45:00,30.86,30.94,30.77,30.83,344280.0,30.6763,30.7559,30.5869,30.6465,344280.0
2015-09-03 09:50:00,30.84,30.88,30.74,30.75,241080.0,30.6564,30.6962,30.557,30.567,241080.0
2015-09-03 09:55:00,30.75,30.78,30.7,30.73,230520.0,30.567,30.5968,30.5173,30.5471,230520.0
2015-09-03 10:00:00,30.74,30.77,30.61,30.62,356420.0,30.557,30.5869,30.4278,30.4378,356420.0
2015-09-03 10:05:00,30.63,30.72,30.62,30.71,438940.0,30.4477,30.5372,30.4378,30.5272,438940.0
2015-09-03 10:10:00,30.7,30.77,30.69,30.76,354660.0,30.5173,30.5869,30.5073,30.5769,354660.0
2015-09-03 10:15:00,30.78,30.8,30.75,30.79,555120.0,30.5968,30.6167,30.567,30.6067,555120.0
2015-09-03 10:20:00,30.79,30.8,30.73,30.76,282040.0,30.6067,30.6167,30.5471,30.5769,282040.0
2015-09-03 10:25:00,30.76,30.81,30.76,30.81,177720.0,30.5769,30.6266,30.5769,30.6266,177720.0
2015-09-03 10:30:00,30.82,30.82,30.73,30.75,257240.0,30.6366,30.6366,30.5471,30.567,257240.0
2015-09-03 10:35:00,30.75,30.83,30.75,30.8,183720.0,30.567,30.6465,30.567,30.6167,183720.0
2015-09-03 10:40:00,30.82,30.85,30.81,30.82,109300.0,30.6366,30.6664,30.6266,30.6366,109300.0
2015-09-03 10:45:00,30.81,30.81,30.77,30.8,52300.0,30.6266,30.6266,30.5869,30.6167,52300.0
2015-09-03 10:50:00,30.79,30.9,30.78,30.85,143180.0,30.6067,30.7161,30.5968,30.6664,143180.0
2015-09-03 10:55:00,30.84,30.91,30.84,30.89,104200.0,30.6564,30.726,30.6564,30.7062,104200.0
2015-09-03 11:00:00,30.9,30.92,30.85,30.9,362540.0,30.7161,30.736,30.6664,30.7161,362540.0
2015-09-03 11:05:00,30.9,30.94,30.87,30.89,350680.0,30.7161,30.7559,30.6863,30.7062,350680.0
2015-09-03 11:10:00,30.88,30.9,30.78,30.79,502980.0,30.6962,30.7161,30.5968,30.6067,502980.0
2015-09-03 11:15:00,30.79,30.8,30.7,30.71,251560.0,30.6067,30.6167,30.5173,30.5272,251560.0
2015-09-03 11:20:00,30.73,30.73,30.68,30.69,266360.0,30.5471,30.5471,30.4974,30.5073,266360.0
2015-09-03 11:25:00,30.69,30.73,30.65,30.67,150620.0,30.5073,30.5471,30.4676,30.4875,150620.0
2015-09-03 11:30:00,30.67,30.68,30.6,30.6,212600.0,30.4875,30.4974,30.4179,30.4179,212600.0
2015-09-03 11:35:00,30.59,30.67,30.58,30.65,304980.0,30.4079,30.4875,30.398,30.4676,304980.0
2015-09-03 11:40:00,30.67,30.68,30.65,30.66,124380.0,30.4875,30.4974,30.4676,30.4775,124380.0
2015-09-03 11:45:00,30.66,30.69,30.63,30.66,217900.0,30.4775,30.5073,30.4477,30.4775,217900.0
2015-09-03 11:50:00,30.65,30.66,30.58,30.64,201080.0,30.4676,30.4775,30.398,30.4576,201080.0
2015-09-03 11:55:00,30.64,30.64,30.58,30.64,225560.0,30.4576,30.4576,30.398,30.4576,225560.0
2015-09-03 12:00:00,30.64,30.66,30.59,30.6,88000.0,30.4576,30.4775,30.4079,30.4179,88000.0
2015-09-03 12:05:00,30.61,30.65,30.59,30.62,236680.0,30.4278,30.4676,30.4079,30.4378,236680.0
2015-09-03 12:10:00,30.63,30.64,30.59,30.63,104000.0,30.4477,30.4576,30.4079,30.4477,104000.0
2015-09-03 12:15:00,30.63,30.66,30.58,30.63,175880.0,30.4477,30.4775,30.398,30.4477,175880.0
2015-09-03 12:20:00,30.64,30.65,30.57,30.6,570020.0,30.4576,30.4676,30.3881,30.4179,570020.0
2015-09-03 12:25:00,30.6,30.61,30.55,30.58,101280.0,30.4179,30.4278,30.3682,30.398,101280.0
2015-09-03 12:30:00,30.57,30.59,30.5,30.5,303600.0,30.3881,30.4079,30.3185,30.3185,303600.0
2015-09-03 12:35:00,30.5,30.55,30.48,30.48,146420.0,30.3185,30.3682,30.2986,30.2986,146420.0
2015-09-03 12:40:00,30.49,30.53,30.45,30.53,288780.0,30.3085,30.3483,30.2688,30.3483,288780.0
2015-09-03 12:45:00,30.54,30.58,30.53,30.56,210800.0,30.3582,30.398,30.3483,30.3781,210800.0
2015-09-03 12:50:00,30.56,30.57,30.52,30.57,81600.0,30.3781,30.3881,30.3384,30.3881,81600.0
2015-09-03 12:55:00,30.56,30.58,30.51,30.55,97260.0,30.3781,30.398,30.3284,30.3682,97260.0
2015-09-03 13:00:00,30.53,30.53,30.47,30.47,101300.0,30.3483,30.3483,30.2887,30.2887,101300.0
2015-09-03 13:05:00,30.47,30.47,30.32,30.4,393720.0,30.2887,30.2887,30.1395,30.2191,393720.0
2015-09-03 13:10:00,30.4,30.44,30.36,30.43,315140.0,30.2191,30.2588,30.1793,30.2489,315140.0
2015-09-03 13:15:00,30.41,30.49,30.41,30.48,108300.0,30.229,30.3085,30.229,30.2986,108300.0
2015-09-03 13:20:00,30.49,30.51,30.45,30.51,154000.0,30.3085,30.3284,30.2688,30.3284,154000.0
2015-09-03 13:25:00,30.49,30.59,30.49,30.54,162820.0,30.3085,30.4079,30.3085,30.3582,162820.0
2015-09-03 13:30:00,30.53,30.54,30.45,30.51,306560.0,30.3483,30.3582,30.2688,30.3284,306560.0
2015-09-03 13:35:00,30.5,30.51,30.42,30.44,221100.0,30.3185,30.3284,30.2389,30.2588,221100.0
2015-09-03 13:40:00,30.4,30.42,30.35,30.38,263360.0,30.2191,30.2389,30.1694,30.1992,263360.0
2015-09-03 13:45:00,30.4,30.43,30.39,30.42,293700.0,30.2191,30.2489,30.2091,30.2389,293700.0
2015-09-03 13:50:00,30.41,30.41,30.28,30.36,546840.0,30.229,30.229,30.0998,30.1793,546840.0
2015-09-03 13:55:00,30.39,30.39,30.24,30.25,332780.0,30.2091,30.2091,30.06,30.07,332780.0
2015-09-03 14:00:00,30.24,30.26,30.15,30.22,755940.0,30.06,30.0799,29.9706,30.0401,755940.0
2015-09-03 14:05:00,30.22,30.28,30.16,30.18,235300.0,30.0401,30.0998,29.9805,30.0004,235300.0
2015-09-03 14:10:00,30.17,30.23,30.15,30.17,293900.0,29.9904,30.0501,29.9706,29.9904,293900.0
2015-09-03 14:15:00,30.21,30.26,30.2,30.23,191920.0,30.0302,30.0799,30.0203,30.0501,191920.0
2015-09-03 14:20:00,30.22,30.25,30.2,30.25,166000.0,30.0401,30.07,30.0203,30.07,166000.0
2015-09-03 14:25:00,30.27,30.34,30.26,30.34,210820.0,30.0898,30.1594,30.0799,30.1594,210820.0
2015-09-03 14:30:00,30.33,30.38,30.31,30.32,165680.0,30.1495,30.1992,30.1296,30.1395,165680.0
2015-09-03 14:35:00,30.31,30.43,30.3,30.42,170160.0,30.1296,30.2489,30.1197,30.2389,170160.0
2015-09-03 14:40:00,30.43,30.46,30.4,30.46,138820.0,30.2489,30.2787,30.2191,30.2787,138820.0
2015-09-03 14:45:00,30.46,30.46,30.38,30.39,168900.0,30.2787,30.2787,30.1992,30.2091,168900.0
2015-09-03 14:50:00,30.39,30.4,30.31,30.34,270960.0,30.2091,30.2191,30.1296,30.1594,270960.0
2015-09-03 14:55:00,30.33,30.37,30.28,30.37,221260.0,30.1495,30.1892,30.0998,30.1892,221260.0
2015-09-03 15:00:00,30.35,30.42,30.35,30.4,234180.0,30.1694,30.2389,30.1694,30.2191,234180.0
2015-09-03 15:05:00,30.41,30.42,30.31,30.34,400280.0,30.229,30.2389,30.1296,30.1594,400280.0
2015-09-03 15:10:00,30.34,30.42,30.34,30.41,143180.0,30.1594,30.2389,30.1594,30.229,143180.0
2015-09-03 15:15:00,30.41,30.41,30.33,30.33,184320.0,30.229,30.229,30.1495,30.1495,184320.0
2015-09-03 15:20:00,30.35,30.38,30.31,30.33,192420.0,30.1694,30.1992,30.1296,30.1495,192420.0
2015-09-03 15:25:00,30.33,30.34,30.26,30.31,244680.0,30.1495,30.1594,30.0799,30.1296,244680.0
2015-09-03 15:30:00,30.29,30.31,30.24,30.26,405760.0,30.1097,30.1296,30.06,30.0799,405760.0
2015-09-03 15:35:00,30.26,30.28,30.16,30.21,533460.0,30.0799,30.0998,29.9805,30.0302,533460.0
2015-09-03 15:40:00,30.17,30.26,30.14,30.23,435180.0,29.9904,30.0799,29.9606,30.0501,435180.0
2015-09-03 15:45:00,30.23,30.36,30.23,30.28,425980.0,30.0501,30.1793,30.0501,30.0998,425980.0
2015-09-03 15:50:00,30.29,30.4,30.28,30.35,379340.0,30.1097,30.2191,30.0998,30.1694,379340.0
2015-09-03 15:55:00,30.37,30.41,30.28,30.31,1061020.0,30.1892,30.229,30.0998,30.1296,1061020.0
2015-09-04 09:30:00,30.0,30.1,29.94,29.99,1246860.0,29.8214,29.9209,29.7618,29.8115,1246860.0
2015-09-04 09:35:00,29.99,30.04,29.92,29.98,746300.0,29.8115,29.8612,29.7419,29.8016,746300.0
2015-09-04 09:40:00,29.98,30.05,29.95,29.98,427640.0,29.8016,29.8712,29.7717,29.8016,427640.0
2015-09-04 09:45:00,29.99,30.01,29.9,29.93,397380.0,29.8115,29.8314,29.722,29.7519,397380.0
2015-09-04 09:50:00,29.92,29.93,29.77,29.79,1033520.0,29.7419,29.7519,29.5928,29.6127,1033520.0
2015-09-04 09:55:00,29.79,29.85,29.76,29.85,431480.0,29.6127,29.6723,29.5829,29.6723,431480.0
2015-09-04 10:00:00,29.84,29.88,29.8,29.85,385700.0,29.6624,29.7022,29.6226,29.6723,385700.0
2015-09-04 10:05:00,29.86,29.97,29.81,29.97,769380.0,29.6823,29.7916,29.6326,29.7916,769380.0
2015-09-04 10:10:00,29.93,30.08,29.93,30.01,692980.0,29.7519,29.901,29.7519,29.8314,692980.0
2015-09-04 10:15:00,30.01,30.07,29.97,30.0,715480.0,29.8314,29.891,29.7916,29.8214,715480.0
2015-09-04 10:20:00,29.99,30.09,29.99,30.06,793880.0,29.8115,29.9109,29.8115,29.8811,793880.0
2015-09-04 10:25:00,30.07,30.15,30.01,30.13,293720.0,29.891,29.9706,29.8314,29.9507,293720.0
2015-09-04 10:30:00,30.13,30.17,30.09,30.11,565400.0,29.9507,29.9904,29.9109,29.9308,565400.0
2015-09-04 10:35:00,30.11,30.12,30.06,30.08,253920.0,29.9308,29.9407,29.8811,29.901,253920.0
2015-09-04 10:40:00,30.09,30.1,29.98,30.03,162080.0,29.9109,29.9209,29.8016,29.8513,162080.0
2015-09-04 10:45:00,30.02,30.03,29.94,29.95,227940.0,29.8413,29.8513,29.7618,29.7717,227940.0
2015-09-04 10:50:00,29.94,29.99,29.93,29.96,146400.0,29.7618,29.8115,29.7519,29.7817,146400.0
2015-09-04 10:55:00,29.96,29.97,29.91,29.94,275700.0,29.7817,29.7916,29.732,29.7618,275700.0
2015-09-04 11:00:00,29.95,30.01,29.94,29.95,208460.0,29.7717,29.8314,29.7618,29.7717,208460.0
2015-09-04 11:05:00,29.96,29.98,29.93,29.93,142000.0,29.7817,29.8016,29.7519,29.7519,142000.0
2015-09-04 11:10:00,29.92,29.93,29.86,29.93,236340.0,29.7419,29.7519,29.6823,29.7519,236340.0
2015-09-04 11:15:00,29.94,29.94,29.88,29.91,143800.0,29.7618,29.7618,29.7022,29.732,143800.0
2015-09-04 11:20:00,29.89,29.92,29.87,29.9,348100.0,29.7121,29.7419,29.6922,29.722,348100.0
2015-09-04 11:25:00,29.9,29.93,29.88,29.91,343180.0,29.722,29.7519,29.7022,29.732,343180.0
2015-09-04 11:30:00,29.9,29.92,29.84,29.86,140920.0,29.722,29.7419,29.6624,29.6823,140920.0
2015-09-04 11:35:00,29.84,29.91,29.84,29.89,178220.0,29.6624,29.732,29.6624,29.7121,178220.0
2015-09-04 11:40:00,29.9,29.95,29.89,29.95,234280.0,29.722,29.7717,29.7121,29.7717,234280.0
2015-09-04 11:45:00,29.93,30.01,29.93,30.01,312120.0,29.7519,29.8314,29.7519,29.8314,312120.0
2015-09-04 11:50:00,30.01,30.02,29.99,30.01,261320.0,29.8314,29.8413,29.8115,29.8314,261320.0
2015-09-04 11:55:00,30.01,30.04,29.99,30.02,291480.0,29.8314,29.8612,29.8115,29.8413,291480.0
2015-09-04 12:00:00,30.02,30.03,29.96,29.98,153620.0,29.8413,29.8513,29.7817,29.8016,153620.0
2015-09-04 12:05:00,30.0,30.0,29.96,29.99,162700.0,29.8214,29.8214,29.7817,29.8115,162700.0
2015-09-04 12:10:00,29.99,30.0,29.93,29.98,171740.0,29.8115,29.8214,29.7519,29.8016,171740.0
2015-09-04 12:15:00,29.98,30.01,29.94,29.94,82000.0,29.8016,29.8314,29.7618,29.7618,82000.0
2015-09-04 12:20:00,29.94,29.97,29.93,29.94,144320.0,29.7618,29.7916,29.7519,29.7618,144320.0
2015-09-04 12:25:00,29.93,29.93,29.89,29.91,220120.0,29.7519,29.7519,29.7121,29.732,220120.0
2015-09-04 12:30:00,29.9,29.93,29.88,29.93,145840.0,29.722,29.7519,29.7022,29.7519,145840.0
2015-09-04 12:35:00,29.92,29.94,29.88,29.88,155980.0,29.7419,29.7618,29.7022,29.7022,155980.0
2015-09-04 12:40:00,29.89,29.91,29.86,29.89,142320.0,29.7121,29.732,29.6823,29.7121,142320.0
2015-09-04 12:45:00,29.87,29.92,29.85,29.89,243960.0,29.6922,29.7419,29.6723,29.7121,243960.0
2015-09-04 12:50:00,29.9,29.92,29.86,29.88,253300.0,29.722,29.7419,29.6823,29.7022,253300.0
2015-09-04 12:55:00,29.86,29.89,29.86,29.86,193360.0,29.6823,29.7121,29.6823,29.6823,193360.0
2015-09-04 13:00:00,29.87,29.92,29.83,29.89,446440.0,29.6922,29.7419,29.6525,29.7121,446440.0
2015-09-04 13:05:00,29.89,29.92,29.88,29.9,232620.0,29.7121,29.7419,29.7022,29.722,232620.0
2015-09-04 13:10:00,29.9,29.94,29.89,29.89,224960.0,29.722,29.7618,29.7121,29.7121,224960.0
2015-09-04 13:15:00,29.89,29.94,29.89,29.93,217340.0,29.7121,29.7618,29.7121,29.7519,217340.0
2015-09-04 13:20:00,29.92,29.93,29.86,29.88,172500.0,29.7419,29.7519,29.6823,29.7022,172500.0
2015-09-04 13:25:00,29.88,29.96,29.88,29.96,165600.0,29.7022,29.7817,29.7022,29.7817,165600.0
2015-09-04 13:30:00,29.94,29.99,29.93,29.98,344620.0,29.7618,29.8115,29.7519,29.8016,344620.0
2015-09-04 13:35:00,29.96,30.0,29.93,29.97,271900.0,29.7817,29.8214,29.7519,29.7916,271900.0
2015-09-04 13:40:00,29.97,29.98,29.94,29.96,174460.0,29.7916,29.8016,29.7618,29.7817,174460.0
2015-09-04 13:45:00,29.96,29.99,29.95,29.96,204560.0,29.7817,29.8115,29.7717,29.7817,204560.0
2015-09-04 13:50:00,29.96,30.02,29.96,30.0,259200.0,29.7817,29.8413,29.7817,29.8214,259200.0
2015-09-04 13:55:00,29.98,30.01,29.97,29.99,148000.0,29.8016,29.8314,29.7916,29.8115,148000.0
2015-09-04 14:00:00,29.99,30.0,29.95,29.97,93980.0,29.8115,29.8214,29.7717,29.7916,93980.0
2015-09-04 14:05:00,29.98,30.01,29.97,29.99,254000.0,29.8016,29.8314,29.7916,29.8115,254000.0
2015-09-04 14:10:00,29.98,30.01,29.98,30.0,241180.0,29.8016,29.8314,29.8016,29.8214,241180.0
2015-09-04 14:15:00,29.99,30.01,29.95,29.95,113340.0,29.8115,29.8314,29.7717,29.7717,113340.0
2015-09-04 14:20:00,29.95,29.97,29.91,29.92,131980.0,29.7717,29.7916,29.732,29.7419,131980.0
2015-09-04 14:25:00,29.92,29.97,29.92,29.96,142220.0,29.7419,29.7916,29.7419,29.7817,142220.0
2015-09-04 14:30:00,29.96,29.98,29.95,29.95,163800.0,29.7817,29.8016,29.7717,29.7717,163800.0
2015-09-04 14:35:00,29.95,29.96,29.91,29.92,291000.0,29.7717,29.7817,29.732,29.7419,291000.0
2015-09-04 14:40:00,29.92,30.03,29.91,30.02,316100.0,29.7419,29.8513,29.732,29.8413,316100.0
2015-09-04 14:45:00,30.03,30.08,30.01,30.07,279600.0,29.8513,29.901,29.8314,29.891,279600.0
2015-09-04 14:50:00,30.07,30.1,30.03,30.05,314860.0,29.891,29.9209,29.8513,29.8712,314860.0
2015-09-04 14:55:00,30.03,30.09,30.03,30.08,154760.0,29.8513,29.9109,29.8513,29.901,154760.0
2015-09-04 15:00:00,30.09,30.1,30.04,30.04,189480.0,29.9109,29.9209,29.8612,29.8612,189480.0
2015-09-04 15:05:00,30.04,30.08,30.01,30.01,186820.0,29.8612,29.901,29.8314,29.8314,186820.0
2015-09-04 15:10:00,30.02,30.02,29.95,29.97,319180.0,29.8413,29.8413,29.7717,29.7916,319180.0
2015-09-04 15:15:00,29.97,29.98,29.93,29.95,236120.0,29.7916,29.8016,29.7519,29.7717,236120.0
2015-09-04 15:20:00,29.96,29.97,29.93,29.94,187300.0,29.7817,29.7916,29.7519,29.7618,187300.0
2015-09-04 15:25:00,29.94,30.0,29.91,29.99,245600.0,29.7618,29.8214,29.732,29.8115,245600.0
2015-09-04 15:30:00,29.99,30.06,29.96,30.05,362700.0,29.8115,29.8811,29.7817,29.8712,362700.0
2015-09-04 15:35:00,30.05,30.06,29.99,29.99,302920.0,29.8712,29.8811,29.8115,29.8115,302920.0
2015-09-04 15:40:00,29.99,30.06,29.98,30.02,294860.0,29.8115,29.8811,29.8016,29.8413,294860.0
2015-09-04 15:45:00,30.03,30.09,30.03,30.09,525740.0,29.8513,29.9109,29.8513,29.9109,525740.0
2015-09-04 15:50:00,30.09,30.11,30.04,30.09,988660.0,29.9109,29.9308,29.8612,29.9109,988660.0
2015-09-04 15:55:00,30.08,30.1,30.01,30.04,1908320.0,29.901,29.9209,29.8314,29.8612,1908320.0
2015-09-08 09:30:00,30.62,30.68,30.45,30.58,1503220.0,30.4378,30.4974,30.2688,30.398,1503220.0
2015-09-08 09:35:00,30.58,30.62,30.44,30.52,757460.0,30.398,30.4378,30.2588,30.3384,757460.0
2015-09-08 09:40:00,30.47,30.65,30.47,30.64,349140.0,30.2887,30.4676,30.2887,30.4576,349140.0
2015-09-08 09:45:00,30.66,30.67,30.58,30.66,541220.0,30.4775,30.4875,30.398,30.4775,541220.0
2015-09-08 09:50:00,30.65,30.74,30.64,30.64,655960.0,30.4676,30.557,30.4576,30.4576,655960.0
2015-09-08 09:55:00,30.65,30.67,30.58,30.58,422580.0,30.4676,30.4875,30.398,30.398,422580.0
2015-09-08 10:00:00,30.57,30.63,30.5,30.5,421800.0,30.3881,30.4477,30.3185,30.3185,421800.0
2015-09-08 10:05:00,30.5,30.53,30.36,30.36,911180.0,30.3185,30.3483,30.1793,30.1793,911180.0
2015-09-08 10:10:00,30.37,30.47,30.37,30.42,249140.0,30.1892,30.2887,30.1892,30.2389,249140.0
2015-09-08 10:15:00,30.43,30.45,30.35,30.4,219980.0,30.2489,30.2688,30.1694,30.2191,219980.0
2015-09-08 10:20:00,30.39,30.4,30.33,30.35,317340.0,30.2091,30.2191,30.1495,30.1694,317340.0
2015-09-08 10:25:00,30.35,30.38,30.3,30.38,240500.0,30.1694,30.1992,30.1197,30.1992,240500.0
2015-09-08 10:30:00,30.4,30.41,30.32,30.32,155680.0,30.2191,30.229,30.1395,30.1395,155680.0
2015-09-08 10:35:00,30.33,30.33,30.27,30.28,251240.0,30.1495,30.1495,30.0898,30.0998,251240.0
2015-09-08 10:40:00,30.29,30.3,30.21,30.3,583340.0,30.1097,30.1197,30.0302,30.1197,583340.0
2015-09-08 10:45:00,30.3,30.34,30.25,30.34,224180.0,30.1197,30.1594,30.07,30.1594,224180.0
2015-09-08 10:50:00,30.34,30.42,30.33,30.41,239320.0,30.1594,30.2389,30.1495,30.229,239320.0
2015-09-08 10:55:00,30.41,30.5,30.39,30.46,361640.0,30.229,30.3185,30.2091,30.2787,361640.0
2015-09-08 11:00:00,30.5,30.5,30.44,30.45,234540.0,30.3185,30.3185,30.2588,30.2688,234540.0
2015-09-08 11:05:00,30.47,30.48,30.43,30.46,271560.0,30.2887,30.2986,30.2489,30.2787,271560.0
2015-09-08 11:10:00,30.46,30.51,30.46,30.48,431120.0,30.2787,30.3284,30.2787,30.2986,431120.0
2015-09-08 11:15:00,30.48,30.54,30.48,30.54,185380.0,30.2986,30.3582,30.2986,30.3582,185380.0
2015-09-08 11:20:00,30.53,30.59,30.5,30.57,314680.0,30.3483,30.4079,30.3185,30.3881,314680.0
2015-09-08 11:25:00,30.57,30.59,30.56,30.56,123580.0,30.3881,30.4079,30.3781,30.3781,123580.0
2015-09-08 11:30:00,30.56,30.58,30.5,30.54,123760.0,30.3781,30.398,30.3185,30.3582,123760.0
2015-09-08 11:35:00,30.55,30.55,30.51,30.54,82940.0,30.3682,30.3682,30.3284,30.3582,82940.0
2015-09-08 11:40:00,30.52,30.55,30.51,30.54,142500.0,30.3384,30.3682,30.3284,30.3582,142500.0
2015-09-08 11:45:00,30.55,30.57,30.52,30.54,124140.0,30.3682,30.3881,30.3384,30.3582,124140.0
2015-09-08 11:50:00,30.54,30.56,30.5,30.5,273860.0,30.3582,30.3781,30.3185,30.3185,273860.0
2015-09-08 11:55:00,30.5,30.52,30.47,30.5,358500.0,30.3185,30.3384,30.2887,30.3185,358500.0
2015-09-08 12:00:00,30.51,30.51,30.46,30.49,186300.0,30.3284,30.3284,30.2787,30.3085,186300.0
2015-09-08 12:05:00,30.49,30.53,30.47,30.51,154760.0,30.3085,30.3483,30.2887,30.3284,154760.0
2015-09-08 12:10:00,30.54,30.58,30.53,30.56,141020.0,30.3582,30.398,30.3483,30.3781,141020.0
2015-09-08 12:15:00,30.56,30.6,30.55,30.57,238140.0,30.3781,30.4179,30.3682,30.3881,238140.0
2015-09-08 12:20:00,30.58,30.6,30.56,30.57,76100.0,30.398,30.4179,30.3781,30.3881,76100.0
2015-09-08 12:25:00,30.6,30.61,30.56,30.6,222640.0,30.4179,30.4278,30.3781,30.4179,222640.0
2015-09-08 12:30:00,30.62,30.63,30.58,30.6,159020.0,30.4378,30.4477,30.398,30.4179,159020.0
2015-09-08 12:35:00,30.58,30.61,30.56,30.6,136460.0,30.398,30.4278,30.3781,30.4179,136460.0
2015-09-08 12:40:00,30.59,30.62,30.58,30.6,207500.0,30.4079,30.4378,30.398,30.4179,207500.0
2015-09-08 12:45:00,30.6,30.61,30.56,30.59,152020.0,30.4179,30.4278,30.3781,30.4079,152020.0
2015-09-08 12:50:00,30.58,30.59,30.55,30.58,101860.0,30.398,30.4079,30.3682,30.398,101860.0
2015-09-08 12:55:00,30.58,30.58,30.52,30.52,114140.0,30.398,30.398,30.3384,30.3384,114140.0
2015-09-08 13:00:00,30.53,30.54,30.49,30.49,104000.0,30.3483,30.3582,30.3085,30.3085,104000.0
2015-09-08 13:05:00,30.49,30.5,30.48,30.5,78000.0,30.3085,30.3185,30.2986,30.3185,78000.0
2015-09-08 13:10:00,30.5,30.52,30.46,30.46,128680.0,30.3185,30.3384,30.2787,30.2787,128680.0
2015-09-08 13:15:00,30.46,30.52,30.45,30.46,213800.0,30.2787,30.3384,30.2688,30.2787,213800.0
2015-09-08 13:20:00,30.45,30.48,30.43,30.46,113220.0,30.2688,30.2986,30.2489,30.2787,113220.0
2015-09-08 13:25:00,30.46,30.5,30.44,30.49,123240.0,30.2787,30.3185,30.2588,30.3085,123240.0
2015-09-08 13:30:00,30.5,30.52,30.47,30.52,169880.0,30.3185,30.3384,30.2887,30.3384,169880.0
2015-09-08 13:35:00,30.52,30.59,30.51,30.57,219320.0,30.3384,30.4079,30.3284,30.3881,219320.0
2015-09-08 13:40:00,30.57,30.61,30.57,30.58,231680.0,30.3881,30.4278,30.3881,30.398,231680.0
2015-09-08 13:45:00,30.58,30.62,30.57,30.61,499420.0,30.398,30.4378,30.3881,30.4278,499420.0
2015-09-08 13:50:00,30.62,30.65,30.61,30.63,181420.0,30.4378,30.4676,30.4278,30.4477,181420.0
2015-09-08 13:55:00,30.62,30.66,30.62,30.66,128480.0,30.4378,30.4775,30.4378,30.4775,128480.0
2015-09-08 14:00:00,30.66,30.67,30.64,30.65,191320.0,30.4775,30.4875,30.4576,30.4676,191320.0
2015-09-08 14:05:00,30.65,30.66,30.62,30.64,169760.0,30.4676,30.4775,30.4378,30.4576,169760.0
2015-09-08 14:10:00,30.66,30.66,30.63,30.65,56000.0,30.4775,30.4775,30.4477,30.4676,56000.0
2015-09-08 14:15:00,30.66,30.7,30.65,30.68,241100.0,30.4775,30.5173,30.4676,30.4974,241100.0
2015-09-08 14:20:00,30.68,30.7,30.67,30.69,180660.0,30.4974,30.5173,30.4875,30.5073,180660.0
2015-09-08 14:25:00,30.69,30.72,30.68,30.71,186160.0,30.5073,30.5372,30.4974,30.5272,186160.0
2015-09-08 14:30:00,30.7,30.73,30.7,30.7,430460.0,30.5173,30.5471,30.5173,30.5173,430460.0
2015-09-08 14:35:00,30.7,30.75,30.7,30.74,511680.0,30.5173,30.567,30.5173,30.557,511680.0
2015-09-08 14:40:00,30.73,30.75,30.72,30.73,150600.0,30.5471,30.567,30.5372,30.5471,150600.0
2015-09-08 14:45:00,30.75,30.75,30.69,30.71,234980.0,30.567,30.567,30.5073,30.5272,234980.0
2015-09-08 14:50:00,30.7,30.74,30.7,30.74,209780.0,30.5173,30.557,30.5173,30.557,209780.0
2015-09-08 14:55:00,30.72,30.74,30.67,30.72,245300.0,30.5372,30.557,30.4875,30.5372,245300.0
2015-09-08 15:00:00,30.71,30.74,30.7,30.74,245520.0,30.5272,30.557,30.5173,30.557,245520.0
2015-09-08 15:05:00,30.73,30.74,30.67,30.69,188100.0,30.5471,30.557,30.4875,30.5073,188100.0
2015-09-08 15:10:00,30.7,30.75,30.69,30.72,174940.0,30.5173,30.567,30.5073,30.5372,174940.0
2015-09-08 15:15:00,30.72,30.74,30.71,30.72,109940.0,30.5372,30.557,30.5272,30.5372,109940.0
2015-09-08 15:20:00,30.73,30.74,30.7,30.73,355440.0,30.5471,30.557,30.5173,30.5471,355440.0
2015-09-08 15:25:00,30.71,30.77,30.7,30.76,701280.0,30.5272,30.5869,30.5173,30.5769,701280.0
2015-09-08 15:30:00,30.77,30.77,30.73,30.73,375780.0,30.5869,30.5869,30.5471,30.5471,375780.0
2015-09-08 15:35:00,30.75,30.82,30.74,30.81,1218640.0,30.567,30.6366,30.557,30.6266,1218640.0
2015-09-08 15:40:00,30.82,30.82,30.76,30.76,582700.0,30.6366,30.6366,30.5769,30.5769,582700.0
2015-09-08 15:45:00,30.76,30.78,30.71,30.78,375680.0,30.5769,30.5968,30.5272,30.5968,375680.0
2015-09-08 15:50:00,30.79,30.79,30.7,30.75,448700.0,30.6067,30.6067,30.5173,30.567,448700.0
2015-09-08 15:55:00,30.76,30.8,30.73,30.73,1259320.0,30.5769,30.6167,30.5471,30.5471,1259320.0
2015-09-09 09:30:00,31.06,31.31,31.03,31.24,1424500.0,30.8751,31.1237,30.8453,31.0541,1424500.0
2015-09-09 09:35:00,31.23,31.33,31.19,31.28,874080.0,31.0441,31.1435,31.0044,31.0938,874080.0
2015-09-09 09:40:00,31.27,31.3,31.21,31.21,752220.0,31.0839,31.1137,31.0242,31.0242,752220.0
2015-09-09 09:45:00,31.21,31.22,31.14,31.2,563120.0,31.0242,31.0342,30.9547,31.0143,563120.0
2015-09-09 09:50:00,31.21,31.25,31.21,31.22,379960.0,31.0242,31.064,31.0242,31.0342,379960.0
2015-09-09 09:55:00,31.23,31.26,31.19,31.22,330760.0,31.0441,31.0739,31.0044,31.0342,330760.0
2015-09-09 10:00:00,31.22,31.29,31.2,31.23,567080.0,31.0342,31.1038,31.0143,31.0441,567080.0
2015-09-09 10:05:00,31.23,31.26,31.21,31.25,323240.0,31.0441,31.0739,31.0242,31.064,323240.0
2015-09-09 10:10:00,31.25,31.28,31.22,31.24,218860.0,31.064,31.0938,31.0342,31.0541,218860.0
2015-09-09 10:15:00,31.21,31.24,31.17,31.19,225020.0,31.0242,31.0541,30.9845,31.0044,225020.0
2015-09-09 10:20:00,31.19,31.21,31.16,31.19,393780.0,31.0044,31.0242,30.9745,31.0044,393780.0
2015-09-09 10:25:00,31.19,31.2,31.14,31.16,266360.0,31.0044,31.0143,30.9547,30.9745,266360.0
2015-09-09 10:30:00,31.17,31.19,31.1,31.11,308840.0,30.9845,31.0044,30.9149,30.9248,308840.0
2015-09-09 10:35:00,31.09,31.09,31.03,31.07,437840.0,30.905,30.905,30.8453,30.8851,437840.0
2015-09-09 10:40:00,31.06,31.07,31.03,31.04,343820.0,30.8751,30.8851,30.8453,30.8553,343820.0
2015-09-09 10:45:00,31.05,31.05,31.02,31.04,300220.0,30.8652,30.8652,30.8354,30.8553,300220.0
2015-09-09 10:50:00,31.04,31.05,30.98,30.98,222000.0,30.8553,30.8652,30.7956,30.7956,222000.0
2015-09-09 10:55:00,31.0,31.03,30.99,31.03,181900.0,30.8155,30.8453,30.8056,30.8453,181900.0
2015-09-09 11:00:00,31.03,31.11,31.03,31.1,230560.0,30.8453,30.9248,30.8453,30.9149,230560.0
2015-09-09 11:05:00,31.1,31.11,31.08,31.08,233000.0,30.9149,30.9248,30.895,30.895,233000.0
2015-09-09 11:10:00,31.11,31.14,31.09,31.14,242560.0,30.9248,30.9547,30.905,30.9547,242560.0
2015-09-09 11:15:00,31.13,31.14,31.08,31.09,300620.0,30.9447,30.9547,30.895,30.905,300620.0
2015-09-09 11:20:00,31.08,31.09,31.05,31.09,128880.0,30.895,30.905,30.8652,30.905,128880.0
2015-09-09 11:25:00,31.09,31.09,31.02,31.04,134140.0,30.905,30.905,30.8354,30.8553,134140.0
2015-09-09 11:30:00,31.04,31.07,31.02,31.03,110360.0,30.8553,30.8851,30.8354,30.8453,110360.0
2015-09-09 11:35:00,31.03,31.04,30.97,30.97,246460.0,30.8453,30.8553,30.7857,30.7857,246460.0
2015-09-09 11:40:00,30.97,30.98,30.86,30.92,379980.0,30.7857,30.7956,30.6763,30.736,379980.0
2015-09-09 11:45:00,30.92,30.97,30.92,30.96,76400.0,30.736,30.7857,30.736,30.7757,76400.0
2015-09-09 11:50:00,30.93,30.99,30.91,30.96,180380.0,30.7459,30.8056,30.726,30.7757,180380.0
2015-09-09 11:55:00,30.98,31.03,30.97,30.99,139580.0,30.7956,30.8453,30.7857,30.8056,139580.0
2015-09-09 12:00:00,31.0,31.01,30.98,31.0,91060.0,30.8155,30.8254,30.7956,30.8155,91060.0
2015-09-09 12:05:00,31.0,31.05,30.97,31.04,133000.0,30.8155,30.8652,30.7857,30.8553,133000.0
2015-09-09 12:10:00,31.03,31.05,31.02,31.02,63080.0,30.8453,30.8652,30.8354,30.8354,63080.0
2015-09-09 12:15:00,31.04,31.07,31.04,31.07,103820.0,30.8553,30.8851,30.8553,30.8851,103820.0
2015-09-09 12:20:00,31.09,31.1,31.07,31.08,133620.0,30.905,30.9149,30.8851,30.895,133620.0
2015-09-09 12:25:00,31.08,31.1,31.07,31.1,102000.0,30.895,30.9149,30.8851,30.9149,102000.0
2015-09-09 12:30:00,31.1,31.12,31.1,31.12,78000.0,30.9149,30.9348,30.9149,30.9348,78000.0
2015-09-09 12:35:00,31.11,31.15,31.07,31.08,155460.0,30.9248,30.9646,30.8851,30.895,155460.0
2015-09-09 12:40:00,31.09,31.11,31.07,31.1,105160.0,30.905,30.9248,30.8851,30.9149,105160.0
2015-09-09 12:45:00,31.08,31.11,31.07,31.07,67000.0,30.895,30.9248,30.8851,30.8851,67000.0
2015-09-09 12:50:00,31.06,31.07,31.04,31.06,35800.0,30.8751,30.8851,30.8553,30.8751,35800.0
2015-09-09 12:55:00,31.06,31.06,31.02,31.02,74700.0,30.8751,30.8751,30.8354,30.8354,74700.0
2015-09-09 13:00:00,31.02,31.06,31.02,31.06,58000.0,30.8354,30.8751,30.8354,30.8751,58000.0
2015-09-09 13:05:00,31.06,31.08,31.03,31.03,102340.0,30.8751,30.895,30.8453,30.8453,102340.0
2015-09-09 13:10:00,31.06,31.08,31.03,31.07,131080.0,30.8751,30.895,30.8453,30.8851,131080.0
2015-09-09 13:15:00,31.07,31.13,31.07,31.12,138180.0,30.8851,30.9447,30.8851,30.9348,138180.0
2015-09-09 13:20:00,31.11,31.12,31.07,31.1,106000.0,30.9248,30.9348,30.8851,30.9149,106000.0
2015-09-09 13:25:00,31.07,31.08,31.0,31.0,128000.0,30.8851,30.895,30.8155,30.8155,128000.0
2015-09-09 13:30:00,31.0,31.03,30.93,30.96,194200.0,30.8155,30.8453,30.7459,30.7757,194200.0
2015-09-09 13:35:00,30.96,30.97,30.93,30.93,85000.0,30.7757,30.7857,30.7459,30.7459,85000.0
2015-09-09 13:40:00,30.92,30.95,30.91,30.94,283200.0,30.736,30.7658,30.726,30.7559,283200.0
2015-09-09 13:45:00,30.93,30.95,30.88,30.88,152040.0,30.7459,30.7658,30.6962,30.6962,152040.0
2015-09-09 13:50:00,30.86,30.87,30.8,30.86,215360.0,30.6763,30.6863,30.6167,30.6763,215360.0
2015-09-09 13:55:00,30.84,30.85,30.78,30.82,266000.0,30.6564,30.6664,30.5968,30.6366,266000.0
2015-09-09 14:00:00,30.82,30.83,30.75,30.81,261920.0,30.6366,30.6465,30.567,30.6266,261920.0
2015-09-09 14:05:00,30.82,30.86,30.76,30.84,385080.0,30.6366,30.6763,30.5769,30.6564,385080.0
2015-09-09 14:10:00,30.85,30.9,30.84,30.87,183000.0,30.6664,30.7161,30.6564,30.6863,183000.0
2015-09-09 14:15:00,30.87,30.89,30.84,30.88,276480.0,30.6863,30.7062,30.6564,30.6962,276480.0
2015-09-09 14:20:00,30.86,30.88,30.79,30.84,391720.0,30.6763,30.6962,30.6067,30.6564,391720.0
2015-09-09 14:25:00,30.86,30.89,30.8,30.87,154000.0,30.6763,30.7062,30.6167,30.6863,154000.0
2015-09-09 14:30:00,30.85,30.86,30.8,30.82,279840.0,30.6664,30.6763,30.6167,30.6366,279840.0
2015-09-09 14:35:00,30.81,30.87,30.78,30.78,202580.0,30.6266,30.6863,30.5968,30.5968,202580.0
2015-09-09 14:40:00,30.78,30.79,30.66,30.72,387320.0,30.5968,30.6067,30.4775,30.5372,387320.0
2015-09-09 14:45:00,30.72,30.75,30.7,30.75,365060.0,30.5372,30.567,30.5173,30.567,365060.0
2015-09-09 14:50:00,30.75,30.78,30.73,30.74,400620.0,30.567,30.5968,30.5471,30.557,400620.0
2015-09-09 14:55:00,30.74,30.77,30.73,30.75,106000.0,30.557,30.5869,30.5471,30.567,106000.0
2015-09-09 15:00:00,30.74,30.81,30.68,30.81,370900.0,30.557,30.6266,30.4974,30.6266,370900.0
2015-09-09 15:05:00,30.79,30.85,30.79,30.82,215300.0,30.6067,30.6664,30.6067,30.6366,215300.0
2015-09-09 15:10:00,30.8,30.83,30.74,30.8,268640.0,30.6167,30.6465,30.557,30.6167,268640.0
2015-09-09 15:15:00,30.8,30.88,30.75,30.83,245040.0,30.6167,30.6962,30.567,30.6465,245040.0
2015-09-09 15:20:00,30.83,30.89,30.83,30.88,278060.0,30.6465,30.7062,30.6465,30.6962,278060.0
2015-09-09 15:25:00,30.87,30.88,30.72,30.76,425480.0,30.6863,30.6962,30.5372,30.5769,425480.0
2015-09-09 15:30:00,30.74,30.74,30.64,30.7,252580.0,30.557,30.557,30.4576,30.5173,252580.0
2015-09-09 15:35:00,30.71,30.74,30.64,30.64,293220.0,30.5272,30.557,30.4576,30.4576,293220.0
2015-09-09 15:40:00,30.64,30.64,30.54,30.56,448920.0,30.4576,30.4576,30.3582,30.3781,448920.0
2015-09-09 15:45:00,30.57,30.58,30.48,30.55,587160.0,30.3881,30.398,30.2986,30.3682,587160.0
2015-09-09 15:50:00,30.54,30.57,30.49,30.49,631020.0,30.3582,30.3881,30.3085,30.3085,631020.0
2015-09-09 15:55:00,30.49,30.69,30.49,30.64,1539160.0,30.3085,30.5073,30.3085,30.4576,1539160.0
2015-09-10 09:30:00,30.66,30.76,30.57,30.72,697220.0,30.4775,30.5769,30.3881,30.5372,697220.0
2015-09-10 09:35:00,30.69,30.74,30.61,30.7,344220.0,30.5073,30.557,30.4278,30.5173,344220.0
2015-09-10 09:40:00,30.71,30.77,30.68,30.72,441140.0,30.5272,30.5869,30.4974,30.5372,441140.0
2015-09-10 09:45:00,30.7,30.76,30.7,30.72,239640.0,30.5173,30.5769,30.5173,30.5372,239640.0
2015-09-10 09:50:00,30.74,30.81,30.7,30.77,452900.0,30.557,30.6266,30.5173,30.5869,452900.0
2015-09-10 09:55:00,30.78,30.89,30.76,30.77,409400.0,30.5968,30.7062,30.5769,30.5869,409400.0
2015-09-10 10:00:00,30.77,30.89,30.77,30.82,457460.0,30.5869,30.7062,30.5869,30.6366,457460.0
2015-09-10 10:05:00,30.84,30.88,30.79,30.8,454020.0,30.6564,30.6962,30.6067,30.6167,454020.0
2015-09-10 10:10:00,30.81,30.81,30.73,30.75,1086220.0,30.6266,30.6266,30.5471,30.567,1086220.0
2015-09-10 10:15:00,30.73,30.77,30.66,30.75,413680.0,30.5471,30.5869,30.4775,30.567,413680.0
2015-09-10 10:20:00,30.75,30.78,30.7,30.7,162880.0,30.567,30.5968,30.5173,30.5173,162880.0
2015-09-10 10:25:00,30.7,30.72,30.67,30.72,313660.0,30.5173,30.5372,30.4875,30.5372,313660.0
2015-09-10 10:30:00,30.73,30.82,30.71,30.81,795100.0,30.5471,30.6366,30.5272,30.6266,795100.0
2015-09-10 10:35:00,30.82,30.9,30.82,30.88,844140.0,30.6366,30.7161,30.6366,30.6962,844140.0
2015-09-10 10:40:00,30.88,30.92,30.87,30.91,1042920.0,30.6962,30.736,30.6863,30.726,1042920.0
2015-09-10 10:45:00,30.92,30.96,30.9,30.93,448700.0,30.736,30.7757,30.7161,30.7459,448700.0
2015-09-10 10:50:00,30.94,30.98,30.9,30.92,1017900.0,30.7559,30.7956,30.7161,30.736,1017900.0
2015-09-10 10:55:00,30.92,30.95,30.9,30.91,589640.0,30.736,30.7658,30.7161,30.726,589640.0
2015-09-10 11:00:00,30.91,30.95,30.9,30.91,518040.0,30.726,30.7658,30.7161,30.726,518040.0
2015-09-10 11:05:00,30.92,30.94,30.84,30.84,1019360.0,30.736,30.7559,30.6564,30.6564,1019360.0
2015-09-10 11:10:00,30.85,30.87,30.81,30.81,542960.0,30.6664,30.6863,30.6266,30.6266,542960.0
2015-09-10 11:15:00,30.81,30.81,30.75,30.76,479320.0,30.6266,30.6266,30.567,30.5769,479320.0
2015-09-10 11:20:00,30.76,30.82,30.75,30.8,262660.0,30.5769,30.6366,30.567,30.6167,262660.0
2015-09-10 11:25:00,30.8,30.82,30.76,30.78,218520.0,30.6167,30.6366,30.5769,30.5968,218520.0
2015-09-10 11:30:00,30.78,30.8,30.76,30.76,156280.0,30.5968,30.6167,30.5769,30.5769,156280.0
2015-09-10 11:35:00,30.75,30.85,30.75,30.84,151800.0,30.567,30.6664,30.567,30.6564,151800.0
2015-09-10 11:40:00,30.86,30.89,30.81,30.88,137380.0,30.6763,30.7062,30.6266,30.6962,137380.0
2015-09-10 11:45:00,30.89,30.9,30.82,30.84,113560.0,30.7062,30.7161,30.6366,30.6564,113560.0
2015-09-10 11:50:00,30.85,30.86,30.8,30.86,93980.0,30.6664,30.6763,30.6167,30.6763,93980.0
2015-09-10 11:55:00,30.86,30.88,30.83,30.87,127640.0,30.6763,30.6962,30.6465,30.6863,127640.0
2015-09-10 12:00:00,30.87,30.88,30.84,30.87,66240.0,30.6863,30.6962,30.6564,30.6863,66240.0
2015-09-10 12:05:00,30.88,30.94,30.85,30.93,157300.0,30.6962,30.7559,30.6664,30.7459,157300.0
2015-09-10 12:10:00,30.93,30.93,30.87,30.88,56340.0,30.7459,30.7459,30.6863,30.6962,56340.0
2015-09-10 12:15:00,30.86,30.89,30.83,30.83,45380.0,30.6763,30.7062,30.6465,30.6465,45380.0
2015-09-10 12:20:00,30.86,30.87,30.83,30.83,43720.0,30.6763,30.6863,30.6465,30.6465,43720.0
2015-09-10 12:25:00,30.83,30.86,30.78,30.79,85360.0,30.6465,30.6763,30.5968,30.6067,85360.0
2015-09-10 12:30:00,30.78,30.84,30.77,30.83,102080.0,30.5968,30.6564,30.5869,30.6465,102080.0
2015-09-10 12:35:00,30.81,30.85,30.81,30.84,385560.0,30.6266,30.6664,30.6266,30.6564,385560.0
2015-09-10 12:40:00,30.83,30.85,30.81,30.84,53500.0,30.6465,30.6664,30.6266,30.6564,53500.0
2015-09-10 12:45:00,30.82,30.93,30.81,30.93,91820.0,30.6366,30.7459,30.6266,30.7459,91820.0
2015-09-10 12:50:00,30.92,30.94,30.91,30.93,62520.0,30.736,30.7559,30.726,30.7459,62520.0
2015-09-10 12:55:00,30.93,30.93,30.88,30.92,102000.0,30.7459,30.7459,30.6962,30.736,102000.0
2015-09-10 13:00:00,30.9,30.92,30.86,30.86,54000.0,30.7161,30.736,30.6763,30.6763,54000.0
2015-09-10 13:05:00,30.9,30.91,30.88,30.89,74260.0,30.7161,30.726,30.6962,30.7062,74260.0
2015-09-10 13:10:00,30.89,30.94,30.89,30.9,146000.0,30.7062,30.7559,30.7062,30.7161,146000.0
2015-09-10 13:15:00,30.91,30.94,30.91,30.93,48000.0,30.726,30.7559,30.726,30.7459,48000.0
2015-09-10 13:20:00,30.93,30.99,30.93,30.98,223820.0,30.7459,30.8056,30.7459,30.7956,223820.0
2015-09-10 13:25:00,30.99,31.1,30.97,31.09,422380.0,30.8056,30.9149,30.7857,30.905,422380.0
2015-09-10 13:30:00,31.07,31.14,31.06,31.11,567560.0,30.8851,30.9547,30.8751,30.9248,567560.0
2015-09-10 13:35:00,31.11,31.21,31.09,31.14,650240.0,30.9248,31.0242,30.905,30.9547,650240.0
2015-09-10 13:40:00,31.14,31.15,31.1,31.12,735100.0,30.9547,30.9646,30.9149,30.9348,735100.0
2015-09-10 13:45:00,31.12,31.13,31.09,31.12,188880.0,30.9348,30.9447,30.905,30.9348,188880.0
2015-09-10 13:50:00,31.12,31.14,31.09,31.09,155900.0,30.9348,30.9547,30.905,30.905,155900.0
2015-09-10 13:55:00,31.12,31.14,31.08,31.13,166240.0,30.9348,30.9547,30.895,30.9447,166240.0
2015-09-10 14:00:00,31.15,31.16,31.06,31.09,244520.0,30.9646,30.9745,30.8751,30.905,244520.0
2015-09-10 14:05:00,31.1,31.1,31.07,31.08,68680.0,30.9149,30.9149,30.8851,30.895,68680.0
2015-09-10 14:10:00,31.08,31.12,31.08,31.09,134200.0,30.895,30.9348,30.895,30.905,134200.0
2015-09-10 14:15:00,31.08,31.1,31.03,31.05,154900.0,30.895,30.9149,30.8453,30.8652,154900.0
2015-09-10 14:20:00,31.06,31.1,31.03,31.08,113200.0,30.8751,30.9149,30.8453,30.895,113200.0
2015-09-10 14:25:00,31.08,31.08,31.06,31.07,86480.0,30.895,30.895,30.8751,30.8851,86480.0
2015-09-10 14:30:00,31.07,31.11,31.06,31.07,91300.0,30.8851,30.9248,30.8751,30.8851,91300.0
2015-09-10 14:35:00,31.09,31.1,31.05,31.08,203780.0,30.905,30.9149,30.8652,30.895,203780.0
2015-09-10 14:40:00,31.08,31.11,31.07,31.08,220000.0,30.895,30.9248,30.8851,30.895,220000.0
2015-09-10 14:45:00,31.08,31.1,31.04,31.04,289820.0,30.895,30.9149,30.8553,30.8553,289820.0
2015-09-10 14:50:00,31.04,31.07,31.04,31.07,142820.0,30.8553,30.8851,30.8553,30.8851,142820.0
2015-09-10 14:55:00,31.04,31.05,31.01,31.01,202820.0,30.8553,30.8652,30.8254,30.8254,202820.0
2015-09-10 15:00:00,30.99,31.0,30.93,30.94,338640.0,30.8056,30.8155,30.7459,30.7559,338640.0
2015-09-10 15:05:00,30.95,31.01,30.95,30.97,229580.0,30.7658,30.8254,30.7658,30.7857,229580.0
2015-09-10 15:10:00,30.98,30.99,30.95,30.98,177080.0,30.7956,30.8056,30.7658,30.7956,177080.0
2015-09-10 15:15:00,31.0,31.06,31.0,31.01,305100.0,30.8155,30.8751,30.8155,30.8254,305100.0
2015-09-10 15:20:00,31.02,31.06,30.98,30.99,247860.0,30.8354,30.8751,30.7956,30.8056,247860.0
2015-09-10 15:25:00,31.0,31.03,30.97,31.02,310220.0,30.8155,30.8453,30.7857,30.8354,310220.0
2015-09-10 15:30:00,30.98,31.01,30.93,30.98,227000.0,30.7956,30.8254,30.7459,30.7956,227000.0
2015-09-10 15:35:00,30.98,31.04,30.94,31.02,355200.0,30.7956,30.8553,30.7559,30.8354,355200.0
2015-09-10 15:40:00,30.99,31.0,30.93,31.0,273180.0,30.8056,30.8155,30.7459,30.8155,273180.0
2015-09-10 15:45:00,31.01,31.05,30.95,31.02,439480.0,30.8254,30.8652,30.7658,30.8354,439480.0
2015-09-10 15:50:00,31.02,31.11,31.01,31.07,804720.0,30.8354,30.9248,30.8254,30.8851,804720.0
2015-09-10 15:55:00,31.06,31.11,31.05,31.07,1158460.0,30.8751,30.9248,30.8652,30.8851,1158460.0
2015-09-11 09:30:00,30.99,31.0,30.87,30.97,629840.0,30.8056,30.8155,30.6863,30.7857,629840.0
2015-09-11 09:35:00,30.96,31.06,30.96,31.01,260900.0,30.7757,30.8751,30.7757,30.8254,260900.0
2015-09-11 09:40:00,31.0,31.05,30.98,31.04,263920.0,30.8155,30.8652,30.7956,30.8553,263920.0
2015-09-11 09:45:00,31.02,31.05,30.96,30.96,244520.0,30.8354,30.8652,30.7757,30.7757,244520.0
2015-09-11 09:50:00,30.96,30.99,30.93,30.96,238040.0,30.7757,30.8056,30.7459,30.7757,238040.0
2015-09-11 09:55:00,30.96,30.99,30.91,30.92,152980.0,30.7757,30.8056,30.726,30.736,152980.0
2015-09-11 10:00:00,30.93,30.98,30.89,30.95,116680.0,30.7459,30.7956,30.7062,30.7658,116680.0
2015-09-11 10:05:00,30.94,30.98,30.92,30.98,87800.0,30.7559,30.7956,30.736,30.7956,87800.0
2015-09-11 10:10:00,30.98,31.05,30.97,31.03,203340.0,30.7956,30.8652,30.7857,30.8453,203340.0
2015-09-11 10:15:00,31.03,31.11,31.03,31.11,160980.0,30.8453,30.9248,30.8453,30.9248,160980.0
2015-09-11 10:20:00,31.11,31.2,31.1,31.16,426180.0,30.9248,31.0143,30.9149,30.9745,426180.0
2015-09-11 10:25:00,31.17,31.23,31.16,31.16,218940.0,30.9845,31.0441,30.9745,30.9745,218940.0
2015-09-11 10:30:00,31.16,31.18,31.12,31.12,218520.0,30.9745,30.9944,30.9348,30.9348,218520.0
2015-09-11 10:35:00,31.12,31.16,31.07,31.16,241500.0,30.9348,30.9745,30.8851,30.9745,241500.0
2015-09-11 10:40:00,31.17,31.2,31.14,31.17,233840.0,30.9845,31.0143,30.9547,30.9845,233840.0
2015-09-11 10:45:00,31.17,31.21,31.15,31.18,217320.0,30.9845,31.0242,30.9646,30.9944,217320.0
2015-09-11 10:50:00,31.17,31.18,31.13,31.15,577500.0,30.9845,30.9944,30.9447,30.9646,577500.0
2015-09-11 10:55:00,31.15,31.17,31.13,31.16,828000.0,30.9646,30.9845,30.9447,30.9745,828000.0
2015-09-11 11:00:00,31.15,31.21,31.13,31.14,298400.0,30.9646,31.0242,30.9447,30.9547,298400.0
2015-09-11 11:05:00,31.14,31.2,31.14,31.18,170400.0,30.9547,31.0143,30.9547,30.9944,170400.0
2015-09-11 11:10:00,31.19,31.19,31.14,31.16,87600.0,31.0044,31.0044,30.9547,30.9745,87600.0
2015-09-11 11:15:00,31.16,31.16,31.11,31.15,264320.0,30.9745,30.9745,30.9248,30.9646,264320.0
2015-09-11 11:20:00,31.16,31.17,31.13,31.15,92420.0,30.9745,30.9845,30.9447,30.9646,92420.0
2015-09-11 11:25:00,31.16,31.18,31.15,31.18,317620.0,30.9745,30.9944,30.9646,30.9944,317620.0
2015-09-11 11:30:00,31.18,31.19,31.13,31.15,144520.0,30.9944,31.0044,30.9447,30.9646,144520.0
2015-09-11 11:35:00,31.15,31.2,31.12,31.2,150260.0,30.9646,31.0143,30.9348,31.0143,150260.0
2015-09-11 11:40:00,31.2,31.21,31.17,31.18,105760.0,31.0143,31.0242,30.9845,30.9944,105760.0
2015-09-11 11:45:00,31.16,31.17,31.15,31.17,457700.0,30.9745,30.9845,30.9646,30.9845,457700.0
2015-09-11 11:50:00,31.16,31.21,31.15,31.17,244860.0,30.9745,31.0242,30.9646,30.9845,244860.0
2015-09-11 11:55:00,31.17,31.19,31.16,31.18,185280.0,30.9845,31.0044,30.9745,30.9944,185280.0
2015-09-11 12:00:00,31.17,31.23,31.15,31.22,198540.0,30.9845,31.0441,30.9646,31.0342,198540.0
2015-09-11 12:05:00,31.2,31.23,31.19,31.19,212060.0,31.0143,31.0441,31.0044,31.0044,212060.0
2015-09-11 12:10:00,31.19,31.23,31.19,31.21,93060.0,31.0044,31.0441,31.0044,31.0242,93060.0
2015-09-11 12:15:00,31.22,31.23,31.21,31.23,384220.0,31.0342,31.0441,31.0242,31.0441,384220.0
2015-09-11 12:20:00,31.22,31.23,31.18,31.19,151600.0,31.0342,31.0441,30.9944,31.0044,151600.0
2015-09-11 12:25:00,31.19,31.2,31.18,31.19,107940.0,31.0044,31.0143,30.9944,31.0044,107940.0
2015-09-11 12:30:00,31.19,31.2,31.18,31.19,80940.0,31.0044,31.0143,30.9944,31.0044,80940.0
2015-09-11 12:35:00,31.19,31.2,31.16,31.17,79800.0,31.0044,31.0143,30.9745,30.9845,79800.0
2015-09-11 12:40:00,31.17,31.18,31.15,31.18,198560.0,30.9845,30.9944,30.9646,30.9944,198560.0
2015-09-11 12:45:00,31.18,31.21,31.17,31.21,232440.0,30.9944,31.0242,30.9845,31.0242,232440.0
2015-09-11 12:50:00,31.21,31.24,31.2,31.22,405380.0,31.0242,31.0541,31.0143,31.0342,405380.0
2015-09-11 12:55:00,31.22,31.24,31.21,31.21,153460.0,31.0342,31.0541,31.0242,31.0242,153460.0
2015-09-11 13:00:00,31.22,31.22,31.2,31.21,83280.0,31.0342,31.0342,31.0143,31.0242,83280.0
2015-09-11 13:05:00,31.21,31.23,31.19,31.21,80000.0,31.0242,31.0441,31.0044,31.0242,80000.0
2015-09-11 13:10:00,31.21,31.22,31.19,31.2,91980.0,31.0242,31.0342,31.0044,31.0143,91980.0
2015-09-11 13:15:00,31.19,31.21,31.19,31.2,240440.0,31.0044,31.0242,31.0044,31.0143,240440.0
2015-09-11 13:20:00,31.19,31.19,31.16,31.16,70000.0,31.0044,31.0044,30.9745,30.9745,70000.0
2015-09-11 13:25:00,31.16,31.18,31.16,31.16,76000.0,30.9745,30.9944,30.9745,30.9745,76000.0
2015-09-11 13:30:00,31.15,31.18,31.13,31.14,117880.0,30.9646,30.9944,30.9447,30.9547,117880.0
2015-09-11 13:35:00,31.14,31.14,31.11,31.13,141560.0,30.9547,30.9547,30.9248,30.9447,141560.0
2015-09-11 13:40:00,31.15,31.15,31.13,31.13,115120.0,30.9646,30.9646,30.9447,30.9447,115120.0
2015-09-11 13:45:00,31.13,31.13,31.1,31.13,361100.0,30.9447,30.9447,30.9149,30.9447,361100.0
2015-09-11 13:50:00,31.13,31.14,31.11,31.14,58540.0,30.9447,30.9547,30.9248,30.9547,58540.0
2015-09-11 13:55:00,31.14,31.14,31.12,31.14,52000.0,30.9547,30.9547,30.9348,30.9547,52000.0
2015-09-11 14:00:00,31.12,31.12,31.09,31.1,126820.0,30.9348,30.9348,30.905,30.9149,126820.0
2015-09-11 14:05:00,31.09,31.1,31.07,31.09,81700.0,30.905,30.9149,30.8851,30.905,81700.0
2015-09-11 14:10:00,31.1,31.11,31.09,31.11,95000.0,30.9149,30.9248,30.905,30.9248,95000.0
2015-09-11 14:15:00,31.1,31.14,31.09,31.13,308320.0,30.9149,30.9547,30.905,30.9447,308320.0
2015-09-11 14:20:00,31.13,31.18,31.13,31.18,187060.0,30.9447,30.9944,30.9447,30.9944,187060.0
2015-09-11 14:25:00,31.18,31.19,31.16,31.17,130360.0,30.9944,31.0044,30.9745,30.9845,130360.0
2015-09-11 14:30:00,31.17,31.2,31.16,31.17,148420.0,30.9845,31.0143,30.9745,30.9845,148420.0
2015-09-11 14:35:00,31.17,31.21,31.17,31.19,36240.0,30.9845,31.0242,30.9845,31.0044,36240.0
2015-09-11 14:40:00,31.19,31.19,31.16,31.16,229000.0,31.0044,31.0044,30.9745,30.9745,229000.0
2015-09-11 14:45:00,31.17,31.2,31.17,31.17,61000.0,30.9845,31.0143,30.9845,30.9845,61000.0
2015-09-11 14:50:00,31.19,31.19,31.16,31.18,70620.0,31.0044,31.0044,30.9745,30.9944,70620.0
2015-09-11 14:55:00,31.17,31.2,31.16,31.17,287160.0,30.9845,31.0143,30.9745,30.9845,287160.0
2015-09-11 15:00:00,31.18,31.2,31.17,31.18,217200.0,30.9944,31.0143,30.9845,30.9944,217200.0
2015-09-11 15:05:00,31.19,31.2,31.16,31.16,280660.0,31.0044,31.0143,30.9745,30.9745,280660.0
2015-09-11 15:10:00,31.17,31.2,31.17,31.17,70000.0,30.9845,31.0143,30.9845,30.9845,70000.0
2015-09-11 15:15:00,31.19,31.22,31.18,31.21,136160.0,31.0044,31.0342,30.9944,31.0242,136160.0
2015-09-11 15:20:00,31.21,31.21,31.16,31.17,138900.0,31.0242,31.0242,30.9745,30.9845,138900.0
2015-09-11 15:25:00,31.16,31.2,31.16,31.18,177780.0,30.9745,31.0143,30.9745,30.9944,177780.0
2015-09-11 15:30:00,31.18,31.18,31.15,31.18,145740.0,30.9944,30.9944,30.9646,30.9944,145740.0
2015-09-11 15:35:00,31.17,31.19,31.16,31.18,126000.0,30.9845,31.0044,30.9745,30.9944,126000.0
2015-09-11 15:40:00,31.17,31.18,31.13,31.16,130760.0,30.9845,30.9944,30.9447,30.9745,130760.0
2015-09-11 15:45:00,31.15,31.16,31.13,31.14,178320.0,30.9646,30.9745,30.9447,30.9547,178320.0
2015-09-11 15:50:00,31.14,31.18,31.14,31.17,406480.0,30.9547,30.9944,30.9547,30.9845,406480.0
2015-09-11 15:55:00,31.17,31.29,31.16,31.29,2355540.0,30.9845,31.1038,30.9745,31.1038,2355540.0
2015-09-14 09:30:00,31.29,31.29,31.18,31.21,497120.0,31.1038,31.1038,30.9944,31.0242,497120.0
2015-09-14 09:35:00,31.23,31.24,30.97,31.05,612400.0,31.0441,31.0541,30.7857,30.8652,612400.0
2015-09-14 09:40:00,31.06,31.13,31.04,31.08,218080.0,30.8751,30.9447,30.8553,30.895,218080.0
2015-09-14 09:45:00,31.11,31.13,31.0,31.04,613920.0,30.9248,30.9447,30.8155,30.8553,613920.0
2015-09-14 09:50:00,31.03,31.05,30.99,31.02,355980.0,30.8453,30.8652,30.8056,30.8354,355980.0
2015-09-14 09:55:00,31.05,31.07,31.01,31.03,154600.0,30.8652,30.8851,30.8254,30.8453,154600.0
2015-09-14 10:00:00,31.03,31.12,31.0,31.07,405500.0,30.8453,30.9348,30.8155,30.8851,405500.0
2015-09-14 10:05:00,31.07,31.13,31.06,31.11,154000.0,30.8851,30.9447,30.8751,30.9248,154000.0
2015-09-14 10:10:00,31.11,31.14,31.08,31.14,145000.0,30.9248,30.9547,30.895,30.9547,145000.0
2015-09-14 10:15:00,31.14,31.21,31.14,31.19,176800.0,30.9547,31.0242,30.9547,31.0044,176800.0
2015-09-14 10:20:00,31.2,31.23,31.17,31.23,159920.0,31.0143,31.0441,30.9845,31.0441,159920.0
2015-09-14 10:25:00,31.22,31.25,31.16,31.16,204400.0,31.0342,31.064,30.9745,30.9745,204400.0
2015-09-14 10:30:00,31.16,31.2,31.15,31.18,158960.0,30.9745,31.0143,30.9646,30.9944,158960.0
2015-09-14 10:35:00,31.17,31.22,31.15,31.19,169020.0,30.9845,31.0342,30.9646,31.0044,169020.0
2015-09-14 10:40:00,31.2,31.21,31.15,31.19,125000.0,31.0143,31.0242,30.9646,31.0044,125000.0
2015-09-14 10:45:00,31.19,31.19,31.12,31.15,202200.0,31.0044,31.0044,30.9348,30.9646,202200.0
2015-09-14 10:50:00,31.16,31.16,31.08,31.1,189340.0,30.9745,30.9745,30.895,30.9149,189340.0
2015-09-14 10:55:00,31.1,31.13,31.09,31.13,234260.0,30.9149,30.9447,30.905,30.9447,234260.0
2015-09-14 11:00:00,31.13,31.15,31.12,31.13,530760.0,30.9447,30.9646,30.9348,30.9447,530760.0
2015-09-14 11:05:00,31.13,31.17,31.11,31.16,858800.0,30.9447,30.9845,30.9248,30.9745,858800.0
2015-09-14 11:10:00,31.16,31.18,31.14,31.16,165140.0,30.9745,30.9944,30.9547,30.9745,165140.0
2015-09-14 11:15:00,31.17,31.18,31.13,31.17,130880.0,30.9845,30.9944,30.9447,30.9845,130880.0
2015-09-14 11:20:00,31.18,31.2,31.16,31.16,139060.0,30.9944,31.0143,30.9745,30.9745,139060.0
2015-09-14 11:25:00,31.17,31.2,31.16,31.16,221720.0,30.9845,31.0143,30.9745,30.9745,221720.0
2015-09-14 11:30:00,31.16,31.18,31.09,31.1,320860.0,30.9745,30.9944,30.905,30.9149,320860.0
2015-09-14 11:35:00,31.11,31.13,31.09,31.11,141060.0,30.9248,30.9447,30.905,30.9248,141060.0
2015-09-14 11:40:00,31.1,31.12,31.08,31.09,167900.0,30.9149,30.9348,30.895,30.905,167900.0
2015-09-14 11:45:00,31.07,31.08,31.03,31.05,337000.0,30.8851,30.895,30.8453,30.8652,337000.0
2015-09-14 11:50:00,31.05,31.13,31.03,31.12,234780.0,30.8652,30.9447,30.8453,30.9348,234780.0
2015-09-14 11:55:00,31.12,31.13,31.09,31.09,223440.0,30.9348,30.9447,30.905,30.905,223440.0
2015-09-14 12:00:00,31.08,31.11,31.08,31.09,105900.0,30.895,30.9248,30.895,30.905,105900.0
2015-09-14 12:05:00,31.1,31.11,31.08,31.09,100100.0,30.9149,30.9248,30.895,30.905,100100.0
2015-09-14 12:10:00,31.09,31.1,31.05,31.07,242840.0,30.905,30.9149,30.8652,30.8851,242840.0
2015-09-14 12:15:00,31.08,31.11,31.07,31.11,280840.0,30.895,30.9248,30.8851,30.9248,280840.0
2015-09-14 12:20:00,31.1,31.13,31.1,31.13,594620.0,30.9149,30.9447,30.9149,30.9447,594620.0
2015-09-14 12:25:00,31.14,31.14,31.1,31.12,151000.0,30.9547,30.9547,30.9149,30.9348,151000.0
2015-09-14 12:30:00,31.12,31.15,31.1,31.13,82360.0,30.9348,30.9646,30.9149,30.9447,82360.0
2015-09-14 12:35:00,31.13,31.15,31.12,31.15,42080.0,30.9447,30.9646,30.9348,30.9646,42080.0
2015-09-14 12:40:00,31.14,31.14,31.09,31.12,56920.0,30.9547,30.9547,30.905,30.9348,56920.0
2015-09-14 12:45:00,31.09,31.09,31.07,31.07,216800.0,30.905,30.905,30.8851,30.8851,216800.0
2015-09-14 12:50:00,31.09,31.11,31.08,31.1,74000.0,30.905,30.9248,30.895,30.9149,74000.0
2015-09-14 12:55:00,31.11,31.12,31.08,31.1,52000.0,30.9248,30.9348,30.895,30.9149,52000.0
2015-09-14 13:00:00,31.11,31.11,31.08,31.09,129100.0,30.9248,30.9248,30.895,30.905,129100.0
2015-09-14 13:05:00,31.09,31.12,31.08,31.11,356620.0,30.905,30.9348,30.895,30.9248,356620.0
2015-09-14 13:10:00,31.12,31.13,31.1,31.1,52100.0,30.9348,30.9447,30.9149,30.9149,52100.0
2015-09-14 13:15:00,31.1,31.15,31.1,31.15,75480.0,30.9149,30.9646,30.9149,30.9646,75480.0
2015-09-14 13:20:00,31.14,31.15,31.13,31.14,80000.0,30.9547,30.9646,30.9447,30.9547,80000.0
2015-09-14 13:25:00,31.13,31.14,31.1,31.11,91260.0,30.9447,30.9547,30.9149,30.9248,91260.0
2015-09-14 13:30:00,31.11,31.13,31.09,31.11,104040.0,30.9248,30.9447,30.905,30.9248,104040.0
2015-09-14 13:35:00,31.11,31.16,31.1,31.13,380520.0,30.9248,30.9745,30.9149,30.9447,380520.0
2015-09-14 13:40:00,31.14,31.2,31.14,31.18,234280.0,30.9547,31.0143,30.9547,30.9944,234280.0
2015-09-14 13:45:00,31.19,31.25,31.18,31.24,234320.0,31.0044,31.064,30.9944,31.0541,234320.0
2015-09-14 13:50:00,31.24,31.24,31.2,31.23,316120.0,31.0541,31.0541,31.0143,31.0441,316120.0
2015-09-14 13:55:00,31.23,31.28,31.22,31.28,257440.0,31.0441,31.0938,31.0342,31.0938,257440.0
2015-09-14 14:00:00,31.27,31.29,31.26,31.26,640660.0,31.0839,31.1038,31.0739,31.0739,640660.0
2015-09-14 14:05:00,31.26,31.26,31.23,31.24,158620.0,31.0739,31.0739,31.0441,31.0541,158620.0
2015-09-14 14:10:00,31.23,31.24,31.21,31.22,157960.0,31.0441,31.0541,31.0242,31.0342,157960.0
2015-09-14 14:15:00,31.22,31.24,31.22,31.23,190380.0,31.0342,31.0541,31.0342,31.0441,190380.0
2015-09-14 14:20:00,31.23,31.24,31.21,31.21,207040.0,31.0441,31.0541,31.0242,31.0242,207040.0
2015-09-14 14:25:00,31.22,31.24,31.21,31.22,207960.0,31.0342,31.0541,31.0242,31.0342,207960.0
2015-09-14 14:30:00,31.21,31.22,31.19,31.19,138320.0,31.0242,31.0342,31.0044,31.0044,138320.0
2015-09-14 14:35:00,31.17,31.21,31.17,31.21,227200.0,30.9845,31.0242,30.9845,31.0242,227200.0
2015-09-14 14:40:00,31.21,31.22,31.19,31.2,204980.0,31.0242,31.0342,31.0044,31.0143,204980.0
2015-09-14 14:45:00,31.21,31.23,31.19,31.2,106200.0,31.0242,31.0441,31.0044,31.0143,106200.0
2015-09-14 14:50:00,31.2,31.22,31.18,31.2,185620.0,31.0143,31.0342,30.9944,31.0143,185620.0
2015-09-14 14:55:00,31.21,31.24,31.19,31.22,166260.0,31.0242,31.0541,31.0044,31.0342,166260.0
2015-09-14 15:00:00,31.2,31.21,31.15,31.15,275900.0,31.0143,31.0242,30.9646,30.9646,275900.0
2015-09-14 15:05:00,31.15,31.15,31.12,31.13,239080.0,30.9646,30.9646,30.9348,30.9447,239080.0
2015-09-14 15:10:00,31.14,31.18,31.13,31.18,145280.0,30.9547,30.9944,30.9447,30.9944,145280.0
2015-09-14 15:15:00,31.19,31.21,31.15,31.15,190360.0,31.0044,31.0242,30.9646,30.9646,190360.0
2015-09-14 15:20:00,31.14,31.16,31.12,31.13,385220.0,30.9547,30.9745,30.9348,30.9447,385220.0
2015-09-14 15:25:00,31.14,31.14,31.09,31.1,389480.0,30.9547,30.9547,30.905,30.9149,389480.0
2015-09-14 15:30:00,31.11,31.12,31.09,31.09,390180.0,30.9248,30.9348,30.905,30.905,390180.0
2015-09-14 15:35:00,31.09,31.1,31.07,31.08,327100.0,30.905,30.9149,30.8851,30.895,327100.0
2015-09-14 15:40:00,31.08,31.11,31.08,31.1,306300.0,30.895,30.9248,30.895,30.9149,306300.0
2015-09-14 15:45:00,31.1,31.12,31.09,31.1,202400.0,30.9149,30.9348,30.905,30.9149,202400.0
2015-09-14 15:50:00,31.09,31.13,31.08,31.11,366120.0,30.905,30.9447,30.895,30.9248,366120.0
2015-09-14 15:55:00,31.11,31.18,31.1,31.15,1073280.0,30.9248,30.9944,30.9149,30.9646,1073280.0
2015-09-15 09:30:00,31.34,31.4,31.28,31.3,880480.0,31.1535,31.2131,31.0938,31.1137,880480.0
2015-09-15 09:35:00,31.32,31.32,31.19,31.25,289800.0,31.1336,31.1336,31.0044,31.064,289800.0
2015-09-15 09:40:00,31.26,31.38,31.24,31.35,446400.0,31.0739,31.1932,31.0541,31.1634,446400.0
2015-09-15 09:45:00,31.36,31.39,31.32,31.35,431020.0,31.1734,31.2032,31.1336,31.1634,431020.0
2015-09-15 09:50:00,31.37,31.39,31.31,31.35,355040.0,31.1833,31.2032,31.1237,31.1634,355040.0
2015-09-15 09:55:00,31.34,31.38,31.31,31.35,209380.0,31.1535,31.1932,31.1237,31.1634,209380.0
2015-09-15 10:00:00,31.36,31.46,31.36,31.45,427920.0,31.1734,31.2728,31.1734,31.2628,427920.0
2015-09-15 10:05:00,31.45,31.5,31.44,31.46,348520.0,31.2628,31.3125,31.2529,31.2728,348520.0
2015-09-15 10:10:00,31.46,31.5,31.43,31.49,383960.0,31.2728,31.3125,31.2429,31.3026,383960.0
2015-09-15 10:15:00,31.49,31.57,31.49,31.57,538700.0,31.3026,31.3821,31.3026,31.3821,538700.0
2015-09-15 10:20:00,31.57,31.65,31.56,31.62,373180.0,31.3821,31.4616,31.3722,31.4318,373180.0
2015-09-15 10:25:00,31.62,31.64,31.57,31.59,409220.0,31.4318,31.4517,31.3821,31.402,409220.0
2015-09-15 10:30:00,31.6,31.64,31.58,31.61,344000.0,31.4119,31.4517,31.392,31.4219,344000.0
2015-09-15 10:35:00,31.61,31.63,31.57,31.58,349700.0,31.4219,31.4417,31.3821,31.392,349700.0
2015-09-15 10:40:00,31.58,31.71,31.58,31.7,661040.0,31.392,31.5213,31.392,31.5113,661040.0
2015-09-15 10:45:00,31.68,31.73,31.64,31.66,518580.0,31.4914,31.5412,31.4517,31.4716,518580.0
2015-09-15 10:50:00,31.66,31.7,31.64,31.65,253340.0,31.4716,31.5113,31.4517,31.4616,253340.0
2015-09-15 10:55:00,31.66,31.71,31.66,31.71,198120.0,31.4716,31.5213,31.4716,31.5213,198120.0
2015-09-15 11:00:00,31.71,31.72,31.67,31.72,289800.0,31.5213,31.5312,31.4815,31.5312,289800.0
2015-09-15 11:05:00,31.72,31.74,31.71,31.71,488320.0,31.5312,31.5511,31.5213,31.5213,488320.0
2015-09-15 11:10:00,31.71,31.72,31.68,31.7,188820.0,31.5213,31.5312,31.4914,31.5113,188820.0
2015-09-15 11:15:00,31.7,31.7,31.67,31.68,340140.0,31.5113,31.5113,31.4815,31.4914,340140.0
2015-09-15 11:20:00,31.67,31.69,31.65,31.68,214500.0,31.4815,31.5014,31.4616,31.4914,214500.0
2015-09-15 11:25:00,31.68,31.71,31.64,31.67,216940.0,31.4914,31.5213,31.4517,31.4815,216940.0
2015-09-15 11:30:00,31.66,31.69,31.65,31.67,778340.0,31.4716,31.5014,31.4616,31.4815,778340.0
2015-09-15 11:35:00,31.67,31.72,31.67,31.7,457180.0,31.4815,31.5312,31.4815,31.5113,457180.0
2015-09-15 11:40:00,31.71,31.73,31.71,31.72,132040.0,31.5213,31.5412,31.5213,31.5312,132040.0
2015-09-15 11:45:00,31.73,31.74,31.72,31.73,161060.0,31.5412,31.5511,31.5312,31.5412,161060.0
2015-09-15 11:50:00,31.73,31.75,31.72,31.73,103160.0,31.5412,31.561,31.5312,31.5412,103160.0
2015-09-15 11:55:00,31.73,31.75,31.72,31.73,152380.0,31.5412,31.561,31.5312,31.5412,152380.0
2015-09-15 12:00:00,31.73,31.75,31.73,31.73,267540.0,31.5412,31.561,31.5412,31.5412,267540.0
2015-09-15 12:05:00,31.73,31.76,31.71,31.75,360400.0,31.5412,31.571,31.5213,31.561,360400.0
2015-09-15 12:10:00,31.75,31.75,31.72,31.74,126460.0,31.561,31.561,31.5312,31.5511,126460.0
2015-09-15 12:15:00,31.73,31.76,31.72,31.73,331220.0,31.5412,31.571,31.5312,31.5412,331220.0
2015-09-15 12:20:00,31.73,31.76,31.72,31.76,229420.0,31.5412,31.571,31.5312,31.571,229420.0
2015-09-15 12:25:00,31.76,31.77,31.74,31.77,179720.0,31.571,31.5809,31.5511,31.5809,179720.0
2015-09-15 12:30:00,31.76,31.79,31.76,31.79,297220.0,31.571,31.6008,31.571,31.6008,297220.0
2015-09-15 12:35:00,31.78,31.79,31.76,31.77,127340.0,31.5909,31.6008,31.571,31.5809,127340.0
2015-09-15 12:40:00,31.78,31.78,31.74,31.75,213900.0,31.5909,31.5909,31.5511,31.561,213900.0
2015-09-15 12:45:00,31.75,31.77,31.75,31.75,170980.0,31.561,31.5809,31.561,31.561,170980.0
2015-09-15 12:50:00,31.75,31.78,31.75,31.76,234480.0,31.561,31.5909,31.561,31.571,234480.0
2015-09-15 12:55:00,31.77,31.78,31.76,31.78,151340.0,31.5809,31.5909,31.571,31.5909,151340.0
2015-09-15 13:00:00,31.77,31.79,31.76,31.78,232200.0,31.5809,31.6008,31.571,31.5909,232200.0
2015-09-15 13:05:00,31.78,31.8,31.77,31.78,299820.0,31.5909,31.6107,31.5809,31.5909,299820.0
2015-09-15 13:10:00,31.79,31.83,31.78,31.83,371500.0,31.6008,31.6406,31.5909,31.6406,371500.0
2015-09-15 13:15:00,31.83,31.85,31.81,31.82,256300.0,31.6406,31.6604,31.6207,31.6306,256300.0
2015-09-15 13:20:00,31.83,31.85,31.81,31.83,369140.0,31.6406,31.6604,31.6207,31.6406,369140.0
2015-09-15 13:25:00,31.84,31.89,31.83,31.87,300300.0,31.6505,31.7002,31.6406,31.6803,300300.0
2015-09-15 13:30:00,31.87,31.93,31.85,31.91,676760.0,31.6803,31.74,31.6604,31.7201,676760.0
2015-09-15 13:35:00,31.91,31.93,31.9,31.91,263760.0,31.7201,31.74,31.7101,31.7201,263760.0
2015-09-15 13:40:00,31.92,31.94,31.9,31.92,381580.0,31.73,31.7499,31.7101,31.73,381580.0
2015-09-15 13:45:00,31.92,31.93,31.84,31.84,487660.0,31.73,31.74,31.6505,31.6505,487660.0
2015-09-15 13:50:00,31.85,31.9,31.84,31.87,593400.0,31.6604,31.7101,31.6505,31.6803,593400.0
2015-09-15 13:55:00,31.88,31.88,31.84,31.84,282280.0,31.6903,31.6903,31.6505,31.6505,282280.0
2015-09-15 14:00:00,31.85,31.85,31.79,31.8,733520.0,31.6604,31.6604,31.6008,31.6107,733520.0
2015-09-15 14:05:00,31.81,31.85,31.81,31.84,314080.0,31.6207,31.6604,31.6207,31.6505,314080.0
2015-09-15 14:10:00,31.83,31.87,31.82,31.83,421500.0,31.6406,31.6803,31.6306,31.6406,421500.0
2015-09-15 14:15:00,31.84,31.84,31.77,31.8,431440.0,31.6505,31.6505,31.5809,31.6107,431440.0
2015-09-15 14:20:00,31.79,31.8,31.76,31.79,262660.0,31.6008,31.6107,31.571,31.6008,262660.0
2015-09-15 14:25:00,31.8,31.82,31.79,31.82,253860.0,31.6107,31.6306,31.6008,31.6306,253860.0
2015-09-15 14:30:00,31.82,31.84,31.8,31.81,523780.0,31.6306,31.6505,31.6107,31.6207,523780.0
2015-09-15 14:35:00,31.8,31.84,31.8,31.81,427260.0,31.6107,31.6505,31.6107,31.6207,427260.0
2015-09-15 14:40:00,31.8,31.87,31.8,31.82,610980.0,31.6107,31.6803,31.6107,31.6306,610980.0
2015-09-15 14:45:00,31.82,31.88,31.81,31.85,513040.0,31.6306,31.6903,31.6207,31.6604,513040.0
2015-09-15 14:50:00,31.85,31.87,31.81,31.84,180960.0,31.6604,31.6803,31.6207,31.6505,180960.0
2015-09-15 14:55:00,31.84,31.85,31.81,31.82,395860.0,31.6505,31.6604,31.6207,31.6306,395860.0
2015-09-15 15:00:00,31.82,31.85,31.82,31.85,684500.0,31.6306,31.6604,31.6306,31.6604,684500.0
2015-09-15 15:05:00,31.83,31.87,31.83,31.85,286820.0,31.6406,31.6803,31.6406,31.6604,286820.0
2015-09-15 15:10:00,31.85,31.87,31.83,31.84,268360.0,31.6604,31.6803,31.6406,31.6505,268360.0
2015-09-15 15:15:00,31.83,31.86,31.83,31.85,260960.0,31.6406,31.6704,31.6406,31.6604,260960.0
2015-09-15 15:20:00,31.83,31.83,31.79,31.83,217260.0,31.6406,31.6406,31.6008,31.6406,217260.0
2015-09-15 15:25:00,31.81,31.85,31.81,31.83,353120.0,31.6207,31.6604,31.6207,31.6406,353120.0
2015-09-15 15:30:00,31.83,31.86,31.82,31.86,261340.0,31.6406,31.6704,31.6306,31.6704,261340.0
2015-09-15 15:35:00,31.86,31.86,31.78,31.8,300240.0,31.6704,31.6704,31.5909,31.6107,300240.0
2015-09-15 15:40:00,31.8,31.83,31.78,31.81,426620.0,31.6107,31.6406,31.5909,31.6207,426620.0
2015-09-15 15:45:00,31.81,31.82,31.78,31.81,612220.0,31.6207,31.6306,31.5909,31.6207,612220.0
2015-09-15 15:50:00,31.81,31.82,31.78,31.8,498800.0,31.6207,31.6306,31.5909,31.6107,498800.0
2015-09-15 15:55:00,31.79,31.83,31.75,31.79,1433080.0,31.6008,31.6406,31.561,31.6008,1433080.0
2015-09-16 09:30:00,31.77,31.81,31.76,31.81,495540.0,31.5809,31.6207,31.571,31.6207,495540.0
2015-09-16 09:35:00,31.79,31.8,31.7,31.73,467940.0,31.6008,31.6107,31.5113,31.5412,467940.0
2015-09-16 09:40:00,31.71,31.73,31.65,31.7,343740.0,31.5213,31.5412,31.4616,31.5113,343740.0
2015-09-16 09:45:00,31.7,31.78,31.67,31.67,455420.0,31.5113,31.5909,31.4815,31.4815,455420.0
2015-09-16 09:50:00,31.68,31.7,31.62,31.69,407880.0,31.4914,31.5113,31.4318,31.5014,407880.0
2015-09-16 09:55:00,31.69,31.7,31.66,31.68,165160.0,31.5014,31.5113,31.4716,31.4914,165160.0
2015-09-16 10:00:00,31.67,31.67,31.63,31.65,216740.0,31.4815,31.4815,31.4417,31.4616,216740.0
2015-09-16 10:05:00,31.66,31.7,31.65,31.68,349460.0,31.4716,31.5113,31.4616,31.4914,349460.0
2015-09-16 10:10:00,31.67,31.71,31.67,31.71,191240.0,31.4815,31.5213,31.4815,31.5213,191240.0
2015-09-16 10:15:00,31.72,31.73,31.7,31.72,218820.0,31.5312,31.5412,31.5113,31.5312,218820.0
2015-09-16 10:20:00,31.73,31.75,31.7,31.7,233460.0,31.5412,31.561,31.5113,31.5113,233460.0
2015-09-16 10:25:00,31.7,31.72,31.68,31.68,196600.0,31.5113,31.5312,31.4914,31.4914,196600.0
2015-09-16 10:30:00,31.68,31.7,31.68,31.7,92000.0,31.4914,31.5113,31.4914,31.5113,92000.0
2015-09-16 10:35:00,31.71,31.71,31.67,31.69,173780.0,31.5213,31.5213,31.4815,31.5014,173780.0
2015-09-16 10:40:00,31.7,31.7,31.67,31.67,330640.0,31.5113,31.5113,31.4815,31.4815,330640.0
2015-09-16 10:45:00,31.66,31.69,31.63,31.64,176280.0,31.4716,31.5014,31.4417,31.4517,176280.0
2015-09-16 10:50:00,31.63,31.65,31.62,31.62,143640.0,31.4417,31.4616,31.4318,31.4318,143640.0
2015-09-16 10:55:00,31.63,31.67,31.62,31.64,291220.0,31.4417,31.4815,31.4318,31.4517,291220.0
2015-09-16 11:00:00,31.63,31.67,31.62,31.66,102000.0,31.4417,31.4815,31.4318,31.4716,102000.0
2015-09-16 11:05:00,31.66,31.7,31.66,31.68,98020.0,31.4716,31.5113,31.4716,31.4914,98020.0
2015-09-16 11:10:00,31.68,31.71,31.67,31.69,448540.0,31.4914,31.5213,31.4815,31.5014,448540.0
2015-09-16 11:15:00,31.7,31.71,31.68,31.68,55140.0,31.5113,31.5213,31.4914,31.4914,55140.0
2015-09-16 11:20:00,31.67,31.71,31.67,31.7,62080.0,31.4815,31.5213,31.4815,31.5113,62080.0
2015-09-16 11:25:00,31.69,31.81,31.68,31.81,395960.0,31.5014,31.6207,31.4914,31.6207,395960.0
2015-09-16 11:30:00,31.81,31.86,31.79,31.79,386620.0,31.6207,31.6704,31.6008,31.6008,386620.0
2015-09-16 11:35:00,31.8,31.8,31.76,31.77,98080.0,31.6107,31.6107,31.571,31.5809,98080.0
2015-09-16 11:40:00,31.79,31.81,31.78,31.8,107620.0,31.6008,31.6207,31.5909,31.6107,107620.0
2015-09-16 11:45:00,31.78,31.82,31.78,31.82,70860.0,31.5909,31.6306,31.5909,31.6306,70860.0
2015-09-16 11:50:00,31.82,31.85,31.8,31.84,58800.0,31.6306,31.6604,31.6107,31.6505,58800.0
2015-09-16 11:55:00,31.84,31.85,31.83,31.84,57860.0,31.6505,31.6604,31.6406,31.6505,57860.0
2015-09-16 12:00:00,31.84,31.86,31.84,31.84,110700.0,31.6505,31.6704,31.6505,31.6505,110700.0
2015-09-16 12:05:00,31.84,31.85,31.82,31.82,94820.0,31.6505,31.6604,31.6306,31.6306,94820.0
2015-09-16 12:10:00,31.81,31.83,31.8,31.82,182000.0,31.6207,31.6406,31.6107,31.6306,182000.0
2015-09-16 12:15:00,31.82,31.84,31.81,31.83,108360.0,31.6306,31.6505,31.6207,31.6406,108360.0
2015-09-16 12:20:00,31.84,31.89,31.82,31.87,152000.0,31.6505,31.7002,31.6306,31.6803,152000.0
2015-09-16 12:25:00,31.87,31.89,31.87,31.88,143920.0,31.6803,31.7002,31.6803,31.6903,143920.0
2015-09-16 12:30:00,31.88,31.89,31.84,31.88,174180.0,31.6903,31.7002,31.6505,31.6903,174180.0
2015-09-16 12:35:00,31.86,31.89,31.84,31.89,64040.0,31.6704,31.7002,31.6505,31.7002,64040.0
2015-09-16 12:40:00,31.89,31.89,31.86,31.88,53200.0,31.7002,31.7002,31.6704,31.6903,53200.0
2015-09-16 12:45:00,31.88,31.9,31.85,31.85,56960.0,31.6903,31.7101,31.6604,31.6604,56960.0
2015-09-16 12:50:00,31.84,31.86,31.84,31.86,82880.0,31.6505,31.6704,31.6505,31.6704,82880.0
2015-09-16 12:55:00,31.86,31.87,31.85,31.87,200900.0,31.6704,31.6803,31.6604,31.6803,200900.0
2015-09-16 13:00:00,31.85,31.85,31.82,31.84,73060.0,31.6604,31.6604,31.6306,31.6505,73060.0
2015-09-16 13:05:00,31.84,31.84,31.81,31.81,78280.0,31.6505,31.6505,31.6207,31.6207,78280.0
2015-09-16 13:10:00,31.81,31.81,31.77,31.78,163040.0,31.6207,31.6207,31.5809,31.5909,163040.0
2015-09-16 13:15:00,31.77,31.77,31.76,31.76,38780.0,31.5809,31.5809,31.571,31.571,38780.0
2015-09-16 13:20:00,31.76,31.77,31.71,31.74,85400.0,31.571,31.5809,31.5213,31.5511,85400.0
2015-09-16 13:25:00,31.74,31.75,31.71,31.73,118880.0,31.5511,31.561,31.5213,31.5412,118880.0
2015-09-16 13:30:00,31.71,31.75,31.71,31.74,67160.0,31.5213,31.561,31.5213,31.5511,67160.0
2015-09-16 13:35:00,31.73,31.78,31.73,31.76,164620.0,31.5412,31.5909,31.5412,31.571,164620.0
2015-09-16 13:40:00,31.77,31.81,31.77,31.8,147540.0,31.5809,31.6207,31.5809,31.6107,147540.0
2015-09-16 13:45:00,31.8,31.83,31.79,31.81,196960.0,31.6107,31.6406,31.6008,31.6207,196960.0
2015-09-16 13:50:00,31.82,31.83,31.81,31.82,236800.0,31.6306,31.6406,31.6207,31.6306,236800.0
2015-09-16 13:55:00,31.82,31.85,31.82,31.85,117760.0,31.6306,31.6604,31.6306,31.6604,117760.0
2015-09-16 14:00:00,31.85,31.85,31.81,31.83,249920.0,31.6604,31.6604,31.6207,31.6406,249920.0
2015-09-16 14:05:00,31.83,31.84,31.81,31.83,153240.0,31.6406,31.6505,31.6207,31.6406,153240.0
2015-09-16 14:10:00,31.82,31.83,31.78,31.78,193900.0,31.6306,31.6406,31.5909,31.5909,193900.0
2015-09-16 14:15:00,31.76,31.76,31.72,31.73,96760.0,31.571,31.571,31.5312,31.5412,96760.0
2015-09-16 14:20:00,31.73,31.73,31.65,31.68,263260.0,31.5412,31.5412,31.4616,31.4914,263260.0
2015-09-16 14:25:00,31.68,31.69,31.65,31.68,194240.0,31.4914,31.5014,31.4616,31.4914,194240.0
2015-09-16 14:30:00,31.68,31.71,31.67,31.7,115080.0,31.4914,31.5213,31.4815,31.5113,115080.0
2015-09-16 14:35:00,31.71,31.71,31.66,31.68,144400.0,31.5213,31.5213,31.4716,31.4914,144400.0
2015-09-16 14:40:00,31.68,31.71,31.66,31.71,171280.0,31.4914,31.5213,31.4716,31.5213,171280.0
2015-09-16 14:45:00,31.7,31.75,31.69,31.74,170680.0,31.5113,31.561,31.5014,31.5511,170680.0
2015-09-16 14:50:00,31.76,31.8,31.76,31.8,204220.0,31.571,31.6107,31.571,31.6107,204220.0
2015-09-16 14:55:00,31.8,31.84,31.77,31.78,269420.0,31.6107,31.6505,31.5809,31.5909,269420.0
2015-09-16 15:00:00,31.79,31.8,31.76,31.78,159380.0,31.6008,31.6107,31.571,31.5909,159380.0
2015-09-16 15:05:00,31.78,31.8,31.76,31.78,236860.0,31.5909,31.6107,31.571,31.5909,236860.0
2015-09-16 15:10:00,31.78,31.82,31.76,31.77,306880.0,31.5909,31.6306,31.571,31.5809,306880.0
2015-09-16 15:15:00,31.78,31.8,31.76,31.8,403820.0,31.5909,31.6107,31.571,31.6107,403820.0
2015-09-16 15:20:00,31.79,31.84,31.78,31.81,210020.0,31.6008,31.6505,31.5909,31.6207,210020.0
2015-09-16 15:25:00,31.83,31.83,31.76,31.8,110480.0,31.6406,31.6406,31.571,31.6107,110480.0
2015-09-16 15:30:00,31.78,31.84,31.78,31.81,347520.0,31.5909,31.6505,31.5909,31.6207,347520.0
2015-09-16 15:35:00,31.8,31.81,31.76,31.78,181960.0,31.6107,31.6207,31.571,31.5909,181960.0
2015-09-16 15:40:00,31.79,31.81,31.78,31.78,223160.0,31.6008,31.6207,31.5909,31.5909,223160.0
2015-09-16 15:45:00,31.78,31.84,31.77,31.81,433880.0,31.5909,31.6505,31.5809,31.6207,433880.0
2015-09-16 15:50:00,31.81,31.84,31.78,31.79,347760.0,31.6207,31.6505,31.5909,31.6008,347760.0
2015-09-16 15:55:00,31.8,31.84,31.77,31.8,716620.0,31.6107,31.6505,31.5809,31.6107,716620.0
2015-09-17 09:30:00,31.89,31.94,31.85,31.91,658140.0,31.7002,31.7499,31.6604,31.7201,658140.0
2015-09-17 09:35:00,31.93,31.93,31.81,31.84,355200.0,31.74,31.74,31.6207,31.6505,355200.0
2015-09-17 09:40:00,31.84,31.93,31.82,31.92,252820.0,31.6505,31.74,31.6306,31.73,252820.0
2015-09-17 09:45:00,31.93,31.93,31.88,31.89,151880.0,31.74,31.74,31.6903,31.7002,151880.0
2015-09-17 09:50:00,31.89,31.9,31.81,31.83,269000.0,31.7002,31.7101,31.6207,31.6406,269000.0
2015-09-17 09:55:00,31.83,31.85,31.81,31.83,231340.0,31.6406,31.6604,31.6207,31.6406,231340.0
2015-09-17 10:00:00,31.82,31.88,31.81,31.85,158000.0,31.6306,31.6903,31.6207,31.6604,158000.0
2015-09-17 10:05:00,31.84,31.89,31.84,31.86,218540.0,31.6505,31.7002,31.6505,31.6704,218540.0
2015-09-17 10:10:00,31.87,31.91,31.84,31.89,150900.0,31.6803,31.7201,31.6505,31.7002,150900.0
2015-09-17 10:15:00,31.89,31.96,31.88,31.96,272400.0,31.7002,31.7698,31.6903,31.7698,272400.0
2015-09-17 10:20:00,31.96,31.99,31.93,31.95,189020.0,31.7698,31.7996,31.74,31.7598,189020.0
2015-09-17 10:25:00,31.96,31.97,31.93,31.94,334500.0,31.7698,31.7797,31.74,31.7499,334500.0
2015-09-17 10:30:00,31.96,31.96,31.93,31.94,126000.0,31.7698,31.7698,31.74,31.7499,126000.0
2015-09-17 10:35:00,31.96,31.96,31.93,31.95,148900.0,31.7698,31.7698,31.74,31.7598,148900.0
2015-09-17 10:40:00,31.94,31.95,31.93,31.93,249220.0,31.7499,31.7598,31.74,31.74,249220.0
2015-09-17 10:45:00,31.94,31.95,31.92,31.93,533720.0,31.7499,31.7598,31.73,31.74,533720.0
2015-09-17 10:50:00,31.94,31.94,31.9,31.92,332860.0,31.7499,31.7499,31.7101,31.73,332860.0
2015-09-17 10:55:00,31.91,31.91,31.88,31.9,147160.0,31.7201,31.7201,31.6903,31.7101,147160.0
2015-09-17 11:00:00,31.89,31.91,31.88,31.9,72720.0,31.7002,31.7201,31.6903,31.7101,72720.0
2015-09-17 11:05:00,31.9,31.94,31.89,31.92,138060.0,31.7101,31.7499,31.7002,31.73,138060.0
2015-09-17 11:10:00,31.92,31.93,31.91,31.92,82000.0,31.73,31.74,31.7201,31.73,82000.0
2015-09-17 11:15:00,31.92,31.95,31.9,31.91,102740.0,31.73,31.7598,31.7101,31.7201,102740.0
2015-09-17 11:20:00,31.92,31.94,31.91,31.93,347380.0,31.73,31.7499,31.7201,31.74,347380.0
2015-09-17 11:25:00,31.92,31.94,31.91,31.92,52000.0,31.73,31.7499,31.7201,31.73,52000.0
2015-09-17 11:30:00,31.93,31.93,31.91,31.91,50000.0,31.74,31.74,31.7201,31.7201,50000.0
2015-09-17 11:35:00,31.91,31.91,31.88,31.88,57020.0,31.7201,31.7201,31.6903,31.6903,57020.0
2015-09-17 11:40:00,31.9,31.91,31.88,31.9,61240.0,31.7101,31.7201,31.6903,31.7101,61240.0
2015-09-17 11:45:00,31.89,31.91,31.89,31.91,105040.0,31.7002,31.7201,31.7002,31.7201,105040.0
2015-09-17 11:50:00,31.9,31.92,31.85,31.87,112200.0,31.7101,31.73,31.6604,31.6803,112200.0
2015-09-17 11:55:00,31.88,31.88,31.85,31.87,59620.0,31.6903,31.6903,31.6604,31.6803,59620.0
2015-09-17 12:00:00,31.87,31.87,31.84,31.85,98000.0,31.6803,31.6803,31.6505,31.6604,98000.0
2015-09-17 12:05:00,31.85,31.89,31.85,31.89,208000.0,31.6604,31.7002,31.6604,31.7002,208000.0
2015-09-17 12:10:00,31.89,31.9,31.88,31.9,107240.0,31.7002,31.7101,31.6903,31.7101,107240.0
2015-09-17 12:15:00,31.9,31.94,31.9,31.91,420520.0,31.7101,31.7499,31.7101,31.7201,420520.0
2015-09-17 12:20:00,31.92,31.93,31.91,31.93,98000.0,31.73,31.74,31.7201,31.74,98000.0
2015-09-17 12:25:00,31.92,31.94,31.92,31.93,94860.0,31.73,31.7499,31.73,31.74,94860.0
2015-09-17 12:30:00,31.94,31.98,31.94,31.98,184220.0,31.7499,31.7897,31.7499,31.7897,184220.0
2015-09-17 12:35:00,31.97,31.99,31.96,31.96,396040.0,31.7797,31.7996,31.7698,31.7698,396040.0
2015-09-17 12:40:00,31.95,31.96,31.92,31.93,168300.0,31.7598,31.7698,31.73,31.74,168300.0
2015-09-17 12:45:00,31.93,31.94,31.89,31.92,532280.0,31.74,31.7499,31.7002,31.73,532280.0
2015-09-17 12:50:00,31.91,31.91,31.89,31.89,182220.0,31.7201,31.7201,31.7002,31.7002,182220.0
2015-09-17 12:55:00,31.89,31.93,31.88,31.9,142820.0,31.7002,31.74,31.6903,31.7101,142820.0
2015-09-17 13:00:00,31.9,31.92,31.89,31.92,131280.0,31.7101,31.73,31.7002,31.73,131280.0
2015-09-17 13:05:00,31.91,31.91,31.89,31.9,165700.0,31.7201,31.7201,31.7002,31.7101,165700.0
2015-09-17 13:10:00,31.89,31.91,31.88,31.88,112600.0,31.7002,31.7201,31.6903,31.6903,112600.0
2015-09-17 13:15:00,31.89,31.92,31.89,31.9,108180.0,31.7002,31.73,31.7002,31.7101,108180.0
2015-09-17 13:20:00,31.91,31.94,31.91,31.93,158980.0,31.7201,31.7499,31.7201,31.74,158980.0
2015-09-17 13:25:00,31.93,31.97,31.92,31.92,267960.0,31.74,31.7797,31.73,31.73,267960.0
2015-09-17 13:30:00,31.94,31.98,31.94,31.96,190560.0,31.7499,31.7897,31.7499,31.7698,190560.0
2015-09-17 13:35:00,31.96,31.97,31.94,31.96,245200.0,31.7698,31.7797,31.7499,31.7698,245200.0
2015-09-17 13:40:00,31.95,31.97,31.94,31.96,121060.0,31.7598,31.7797,31.7499,31.7698,121060.0
2015-09-17 13:45:00,31.96,31.99,31.96,31.99,164940.0,31.7698,31.7996,31.7698,31.7996,164940.0
2015-09-17 13:50:00,31.99,32.04,31.98,32.04,432240.0,31.7996,31.8493,31.7897,31.8493,432240.0
2015-09-17 13:55:00,32.03,32.03,32.0,32.0,614300.0,31.8394,31.8394,31.8095,31.8095,614300.0
2015-09-17 14:00:00,32.02,32.2,31.75,31.81,748020.0,31.8294,32.0084,31.561,31.6207,748020.0
2015-09-17 14:05:00,31.77,31.96,31.77,31.95,426640.0,31.5809,31.7698,31.5809,31.7598,426640.0
2015-09-17 14:10:00,31.97,32.24,31.97,32.12,956620.0,31.7797,32.0481,31.7797,31.9288,956620.0
2015-09-17 14:15:00,32.12,32.22,32.09,32.18,552240.0,31.9288,32.0282,31.899,31.9885,552240.0
2015-09-17 14:20:00,32.19,32.19,32.09,32.17,260380.0,31.9984,31.9984,31.899,31.9785,260380.0
2015-09-17 14:25:00,32.17,32.18,32.05,32.07,585260.0,31.9785,31.9885,31.8592,31.8791,585260.0
2015-09-17 14:30:00,32.1,32.22,32.06,32.21,532100.0,31.9089,32.0282,31.8692,32.0183,532100.0
2015-09-17 14:35:00,32.2,32.26,32.17,32.2,681440.0,32.0084,32.068,31.9785,32.0084,681440.0
2015-09-17 14:40:00,32.23,32.38,32.21,32.36,705860.0,32.0382,32.1873,32.0183,32.1674,705860.0
2015-09-17 14:45:00,32.36,32.55,32.36,32.46,812660.0,32.1674,32.3563,32.1674,32.2668,812660.0
2015-09-17 14:50:00,32.47,32.47,32.37,32.43,215700.0,32.2767,32.2767,32.1773,32.237,215700.0
2015-09-17 14:55:00,32.43,32.43,32.34,32.36,291900.0,32.237,32.237,32.1475,32.1674,291900.0
2015-09-17 15:00:00,32.37,32.43,32.34,32.34,198320.0,32.1773,32.237,32.1475,32.1475,198320.0
2015-09-17 15:05:00,32.36,32.36,32.25,32.3,409400.0,32.1674,32.1674,32.0581,32.1078,409400.0
2015-09-17 15:10:00,32.28,32.3,32.11,32.13,586320.0,32.0879,32.1078,31.9189,31.9388,586320.0
2015-09-17 15:15:00,32.12,32.2,32.07,32.11,455960.0,31.9288,32.0084,31.8791,31.9189,455960.0
2015-09-17 15:20:00,32.11,32.13,31.86,32.0,785340.0,31.9189,31.9388,31.6704,31.8095,785340.0
2015-09-17 15:25:00,31.98,32.09,31.98,32.08,549220.0,31.7897,31.899,31.7897,31.8891,549220.0
2015-09-17 15:30:00,32.09,32.29,32.01,32.25,1321900.0,31.899,32.0978,31.8195,32.0581,1321900.0
2015-09-17 15:35:00,32.24,32.25,32.1,32.2,581280.0,32.0481,32.0581,31.9089,32.0084,581280.0
2015-09-17 15:40:00,32.2,32.29,32.15,32.28,617440.0,32.0084,32.0978,31.9587,32.0879,617440.0
2015-09-17 15:45:00,32.28,32.34,32.25,32.32,1057940.0,32.0879,32.1475,32.0581,32.1276,1057940.0
2015-09-17 15:50:00,32.31,32.31,32.13,32.16,1508420.0,32.1177,32.1177,31.9388,31.9686,1508420.0
2015-09-17 15:55:00,32.15,32.24,32.14,32.15,2206360.0,31.9587,32.0481,31.9487,31.9587,2206360.0
2015-09-18 09:30:00,31.84,31.9,31.78,31.82,10941480.0,31.6505,31.7101,31.5909,31.6306,10941480.0
2015-09-18 09:35:00,31.81,31.84,31.74,31.78,613060.0,31.6207,31.6505,31.5511,31.5909,613060.0
2015-09-18 09:40:00,31.8,31.88,31.77,31.86,515320.0,31.6107,31.6903,31.5809,31.6704,515320.0
2015-09-18 09:45:00,31.86,31.89,31.83,31.86,389580.0,31.6704,31.7002,31.6406,31.6704,389580.0
2015-09-18 09:50:00,31.86,31.87,31.82,31.86,264700.0,31.6704,31.6803,31.6306,31.6704,264700.0
2015-09-18 09:55:00,31.85,31.89,31.83,31.86,590560.0,31.6604,31.7002,31.6406,31.6704,590560.0
2015-09-18 10:00:00,31.87,31.9,31.86,31.87,492600.0,31.6803,31.7101,31.6704,31.6803,492600.0
2015-09-18 10:05:00,31.88,31.98,31.87,31.96,619680.0,31.6903,31.7897,31.6803,31.7698,619680.0
2015-09-18 10:10:00,31.97,31.98,31.91,31.95,403440.0,31.7797,31.7897,31.7201,31.7598,403440.0
2015-09-18 10:15:00,31.94,31.94,31.88,31.92,293500.0,31.7499,31.7499,31.6903,31.73,293500.0
2015-09-18 10:20:00,31.92,31.92,31.85,31.86,267600.0,31.73,31.73,31.6604,31.6704,267600.0
2015-09-18 10:25:00,31.86,31.93,31.86,31.91,337760.0,31.6704,31.74,31.6704,31.7201,337760.0
2015-09-18 10:30:00,31.9,31.93,31.86,31.89,257980.0,31.7101,31.74,31.6704,31.7002,257980.0
2015-09-18 10:35:00,31.89,31.89,31.81,31.81,402520.0,31.7002,31.7002,31.6207,31.6207,402520.0
2015-09-18 10:40:00,31.81,31.85,31.8,31.81,139300.0,31.6207,31.6604,31.6107,31.6207,139300.0
2015-09-18 10:45:00,31.81,31.84,31.8,31.82,308260.0,31.6207,31.6505,31.6107,31.6306,308260.0
2015-09-18 10:50:00,31.83,31.84,31.79,31.79,269420.0,31.6406,31.6505,31.6008,31.6008,269420.0
2015-09-18 10:55:00,31.8,31.85,31.78,31.82,336120.0,31.6107,31.6604,31.5909,31.6306,336120.0
2015-09-18 11:00:00,31.82,31.92,31.82,31.9,688700.0,31.6306,31.73,31.6306,31.7101,688700.0
2015-09-18 11:05:00,31.91,31.93,31.89,31.9,538000.0,31.7201,31.74,31.7002,31.7101,538000.0
2015-09-18 11:10:00,31.9,31.91,31.87,31.9,679340.0,31.7101,31.7201,31.6803,31.7101,679340.0
2015-09-18 11:15:00,31.9,31.91,31.86,31.88,305800.0,31.7101,31.7201,31.6704,31.6903,305800.0
2015-09-18 11:20:00,31.89,31.91,31.88,31.9,257440.0,31.7002,31.7201,31.6903,31.7101,257440.0
2015-09-18 11:25:00,31.91,31.92,31.86,31.86,430920.0,31.7201,31.73,31.6704,31.6704,430920.0
2015-09-18 11:30:00,31.85,31.87,31.82,31.86,165600.0,31.6604,31.6803,31.6306,31.6704,165600.0
2015-09-18 11:35:00,31.87,31.89,31.82,31.89,141980.0,31.6803,31.7002,31.6306,31.7002,141980.0
2015-09-18 11:40:00,31.88,31.93,31.85,31.93,414420.0,31.6903,31.74,31.6604,31.74,414420.0
2015-09-18 11:45:00,31.92,32.0,31.92,31.98,708320.0,31.73,31.8095,31.73,31.7897,708320.0
2015-09-18 11:50:00,31.98,31.98,31.93,31.94,389520.0,31.7897,31.7897,31.74,31.7499,389520.0
2015-09-18 11:55:00,31.95,31.97,31.93,31.94,262300.0,31.7598,31.7797,31.74,31.7499,262300.0
2015-09-18 12:00:00,31.95,31.96,31.9,31.93,103140.0,31.7598,31.7698,31.7101,31.74,103140.0
2015-09-18 12:05:00,31.93,31.95,31.88,31.89,242600.0,31.74,31.7598,31.6903,31.7002,242600.0
2015-09-18 12:10:00,31.88,31.9,31.84,31.86,175440.0,31.6903,31.7101,31.6505,31.6704,175440.0
2015-09-18 12:15:00,31.85,31.86,31.81,31.82,209180.0,31.6604,31.6704,31.6207,31.6306,209180.0
2015-09-18 12:20:00,31.82,31.82,31.75,31.75,279020.0,31.6306,31.6306,31.561,31.561,279020.0
2015-09-18 12:25:00,31.75,31.78,31.75,31.77,111080.0,31.561,31.5909,31.561,31.5809,111080.0
2015-09-18 12:30:00,31.77,31.78,31.72,31.74,517240.0,31.5809,31.5909,31.5312,31.5511,517240.0
2015-09-18 12:35:00,31.76,31.79,31.75,31.78,302500.0,31.571,31.6008,31.561,31.5909,302500.0
2015-09-18 12:40:00,31.77,31.78,31.75,31.75,265700.0,31.5809,31.5909,31.561,31.561,265700.0
2015-09-18 12:45:00,31.75,31.81,31.75,31.8,177380.0,31.561,31.6207,31.561,31.6107,177380.0
2015-09-18 12:50:00,31.81,31.82,31.79,31.82,274720.0,31.6207,31.6306,31.6008,31.6306,274720.0
2015-09-18 12:55:00,31.83,31.84,31.81,31.81,248580.0,31.6406,31.6505,31.6207,31.6207,248580.0
2015-09-18 13:00:00,31.8,31.84,31.77,31.82,313900.0,31.6107,31.6505,31.5809,31.6306,313900.0
2015-09-18 13:05:00,31.83,31.83,31.79,31.8,136000.0,31.6406,31.6406,31.6008,31.6107,136000.0
2015-09-18 13:10:00,31.8,31.81,31.77,31.77,164520.0,31.6107,31.6207,31.5809,31.5809,164520.0
2015-09-18 13:15:00,31.78,31.84,31.77,31.81,177820.0,31.5909,31.6505,31.5809,31.6207,177820.0
2015-09-18 13:20:00,31.8,31.8,31.75,31.75,483180.0,31.6107,31.6107,31.561,31.561,483180.0
2015-09-18 13:25:00,31.75,31.78,31.74,31.77,184920.0,31.561,31.5909,31.5511,31.5809,184920.0
2015-09-18 13:30:00,31.78,31.79,31.72,31.72,274020.0,31.5909,31.6008,31.5312,31.5312,274020.0
2015-09-18 13:35:00,31.71,31.73,31.68,31.69,311380.0,31.5213,31.5412,31.4914,31.5014,311380.0
2015-09-18 13:40:00,31.68,31.76,31.68,31.76,406020.0,31.4914,31.571,31.4914,31.571,406020.0
2015-09-18 13:45:00,31.76,31.77,31.7,31.7,185600.0,31.571,31.5809,31.5113,31.5113,185600.0
2015-09-18 13:50:00,31.7,31.7,31.65,31.68,153520.0,31.5113,31.5113,31.4616,31.4914,153520.0
2015-09-18 13:55:00,31.69,31.69,31.62,31.67,289960.0,31.5014,31.5014,31.4318,31.4815,289960.0
2015-09-18 14:00:00,31.65,31.72,31.65,31.71,498940.0,31.4616,31.5312,31.4616,31.5213,498940.0
2015-09-18 14:05:00,31.71,31.74,31.7,31.74,347620.0,31.5213,31.5511,31.5113,31.5511,347620.0
2015-09-18 14:10:00,31.73,31.75,31.71,31.74,92000.0,31.5412,31.561,31.5213,31.5511,92000.0
2015-09-18 14:15:00,31.73,31.76,31.71,31.72,116520.0,31.5412,31.571,31.5213,31.5312,116520.0
2015-09-18 14:20:00,31.71,31.79,31.71,31.77,395840.0,31.5213,31.6008,31.5213,31.5809,395840.0
2015-09-18 14:25:00,31.78,31.79,31.74,31.76,324380.0,31.5909,31.6008,31.5511,31.571,324380.0
2015-09-18 14:30:00,31.76,31.76,31.72,31.74,372920.0,31.571,31.571,31.5312,31.5511,372920.0
2015-09-18 14:35:00,31.74,31.75,31.7,31.71,369880.0,31.5511,31.561,31.5113,31.5213,369880.0
2015-09-18 14:40:00,31.72,31.78,31.72,31.73,439840.0,31.5312,31.5909,31.5312,31.5412,439840.0
2015-09-18 14:45:00,31.73,31.74,31.66,31.66,301320.0,31.5412,31.5511,31.4716,31.4716,301320.0
2015-09-18 14:50:00,31.66,31.67,31.63,31.64,254640.0,31.4716,31.4815,31.4417,31.4517,254640.0
2015-09-18 14:55:00,31.64,31.73,31.64,31.71,179360.0,31.4517,31.5412,31.4517,31.5213,179360.0
2015-09-18 15:00:00,31.71,31.74,31.67,31.67,249420.0,31.5213,31.5511,31.4815,31.4815,249420.0
2015-09-18 15:05:00,31.67,31.68,31.63,31.63,232080.0,31.4815,31.4914,31.4417,31.4417,232080.0
2015-09-18 15:10:00,31.64,31.69,31.64,31.65,119120.0,31.4517,31.5014,31.4517,31.4616,119120.0
2015-09-18 15:15:00,31.65,31.68,31.61,31.62,288420.0,31.4616,31.4914,31.4219,31.4318,288420.0
2015-09-18 15:20:00,31.62,31.64,31.6,31.63,526360.0,31.4318,31.4517,31.4119,31.4417,526360.0
2015-09-18 15:25:00,31.62,31.63,31.58,31.61,258660.0,31.4318,31.4417,31.392,31.4219,258660.0
2015-09-18 15:30:00,31.6,31.62,31.56,31.58,422180.0,31.4119,31.4318,31.3722,31.392,422180.0
2015-09-18 15:35:00,31.58,31.59,31.55,31.56,723000.0,31.392,31.402,31.3622,31.3722,723000.0
2015-09-18 15:40:00,31.56,31.57,31.53,31.54,1033880.0,31.3722,31.3821,31.3423,31.3523,1033880.0
2015-09-18 15:45:00,31.53,31.55,31.48,31.51,1245760.0,31.3423,31.3622,31.2926,31.3225,1245760.0
2015-09-18 15:50:00,31.51,31.55,31.48,31.54,1167060.0,31.3225,31.3622,31.2926,31.3523,1167060.0
2015-09-18 15:55:00,31.53,31.54,31.35,31.49,4015720.0,31.3423,31.3523,31.1634,31.3026,4015720.0
2015-09-21 09:30:00,31.72,31.82,31.7,31.81,1273260.0,31.5312,31.6306,31.5113,31.6207,1273260.0
2015-09-21 09:35:00,31.81,31.82,31.72,31.72,402880.0,31.6207,31.6306,31.5312,31.5312,402880.0
2015-09-21 09:40:00,31.75,31.75,31.66,31.67,276860.0,31.561,31.561,31.4716,31.4815,276860.0
2015-09-21 09:45:00,31.69,31.7,31.64,31.65,425700.0,31.5014,31.5113,31.4517,31.4616,425700.0
2015-09-21 09:50:00,31.66,31.72,31.65,31.68,473060.0,31.4716,31.5312,31.4616,31.4914,473060.0
2015-09-21 09:55:00,31.68,31.7,31.55,31.56,166240.0,31.4914,31.5113,31.3622,31.3722,166240.0
2015-09-21 10:00:00,31.56,31.58,31.53,31.56,268620.0,31.3722,31.392,31.3423,31.3722,268620.0
2015-09-21 10:05:00,31.56,31.58,31.53,31.53,312440.0,31.3722,31.392,31.3423,31.3423,312440.0
2015-09-21 10:10:00,31.54,31.56,31.49,31.54,379800.0,31.3523,31.3722,31.3026,31.3523,379800.0
2015-09-21 10:15:00,31.54,31.57,31.53,31.56,433000.0,31.3523,31.3821,31.3423,31.3722,433000.0
2015-09-21 10:20:00,31.55,31.62,31.55,31.62,310160.0,31.3622,31.4318,31.3622,31.4318,310160.0
2015-09-21 10:25:00,31.61,31.62,31.57,31.58,222440.0,31.4219,31.4318,31.3821,31.392,222440.0
2015-09-21 10:30:00,31.58,31.67,31.58,31.63,173500.0,31.392,31.4815,31.392,31.4417,173500.0
2015-09-21 10:35:00,31.65,31.73,31.65,31.71,262940.0,31.4616,31.5412,31.4616,31.5213,262940.0
2015-09-21 10:40:00,31.72,31.74,31.68,31.69,173080.0,31.5312,31.5511,31.4914,31.5014,173080.0
2015-09-21 10:45:00,31.7,31.7,31.67,31.69,189160.0,31.5113,31.5113,31.4815,31.5014,189160.0
2015-09-21 10:50:00,31.7,31.73,31.69,31.72,173900.0,31.5113,31.5412,31.5014,31.5312,173900.0
2015-09-21 10:55:00,31.72,31.73,31.68,31.68,134440.0,31.5312,31.5412,31.4914,31.4914,134440.0
2015-09-21 11:00:00,31.68,31.71,31.68,31.69,150140.0,31.4914,31.5213,31.4914,31.5014,150140.0
2015-09-21 11:05:00,31.68,31.71,31.68,31.69,68380.0,31.4914,31.5213,31.4914,31.5014,68380.0
2015-09-21 11:10:00,31.7,31.72,31.7,31.72,93560.0,31.5113,31.5312,31.5113,31.5312,93560.0
2015-09-21 11:15:00,31.72,31.79,31.71,31.78,178440.0,31.5312,31.6008,31.5213,31.5909,178440.0
2015-09-21 11:20:00,31.78,31.79,31.75,31.78,133860.0,31.5909,31.6008,31.561,31.5909,133860.0
2015-09-21 11:25:00,31.78,31.79,31.77,31.78,280160.0,31.5909,31.6008,31.5809,31.5909,280160.0
2015-09-21 11:30:00,31.78,31.79,31.69,31.7,302800.0,31.5909,31.6008,31.5014,31.5113,302800.0
2015-09-21 11:35:00,31.7,31.71,31.67,31.67,149060.0,31.5113,31.5213,31.4815,31.4815,149060.0
2015-09-21 11:40:00,31.68,31.7,31.67,31.69,79000.0,31.4914,31.5113,31.4815,31.5014,79000.0
2015-09-21 11:45:00,31.67,31.68,31.61,31.64,148160.0,31.4815,31.4914,31.4219,31.4517,148160.0
2015-09-21 11:50:00,31.64,31.65,31.62,31.63,69460.0,31.4517,31.4616,31.4318,31.4417,69460.0
2015-09-21 11:55:00,31.61,31.62,31.56,31.61,247960.0,31.4219,31.4318,31.3722,31.4219,247960.0
2015-09-21 12:00:00,31.6,31.61,31.52,31.52,153380.0,31.4119,31.4219,31.3324,31.3324,153380.0
2015-09-21 12:05:00,31.51,31.56,31.5,31.55,208600.0,31.3225,31.3722,31.3125,31.3622,208600.0
2015-09-21 12:10:00,31.55,31.58,31.54,31.57,477560.0,31.3622,31.392,31.3523,31.3821,477560.0
2015-09-21 12:15:00,31.57,31.59,31.54,31.54,399100.0,31.3821,31.402,31.3523,31.3523,399100.0
2015-09-21 12:20:00,31.54,31.56,31.53,31.55,86000.0,31.3523,31.3722,31.3423,31.3622,86000.0
2015-09-21 12:25:00,31.55,31.55,31.53,31.54,100500.0,31.3622,31.3622,31.3423,31.3523,100500.0
2015-09-21 12:30:00,31.53,31.54,31.47,31.49,248660.0,31.3423,31.3523,31.2827,31.3026,248660.0
2015-09-21 12:35:00,31.48,31.49,31.44,31.49,93140.0,31.2926,31.3026,31.2529,31.3026,93140.0
2015-09-21 12:40:00,31.49,31.52,31.47,31.5,250400.0,31.3026,31.3324,31.2827,31.3125,250400.0
2015-09-21 12:45:00,31.5,31.5,31.41,31.42,800760.0,31.3125,31.3125,31.2231,31.233,800760.0
2015-09-21 12:50:00,31.42,31.42,31.31,31.33,210960.0,31.233,31.233,31.1237,31.1435,210960.0
2015-09-21 12:55:00,31.34,31.38,31.3,31.35,387920.0,31.1535,31.1932,31.1137,31.1634,387920.0
2015-09-21 13:00:00,31.35,31.42,31.35,31.42,138100.0,31.1634,31.233,31.1634,31.233,138100.0
2015-09-21 13:05:00,31.43,31.44,31.39,31.41,425080.0,31.2429,31.2529,31.2032,31.2231,425080.0
2015-09-21 13:10:00,31.42,31.46,31.4,31.44,383600.0,31.233,31.2728,31.2131,31.2529,383600.0
2015-09-21 13:15:00,31.44,31.49,31.43,31.47,608100.0,31.2529,31.3026,31.2429,31.2827,608100.0
2015-09-21 13:20:00,31.48,31.58,31.48,31.58,493360.0,31.2926,31.392,31.2926,31.392,493360.0
2015-09-21 13:25:00,31.57,31.6,31.54,31.56,524780.0,31.3821,31.4119,31.3523,31.3722,524780.0
2015-09-21 13:30:00,31.57,31.59,31.55,31.58,531140.0,31.3821,31.402,31.3622,31.392,531140.0
2015-09-21 13:35:00,31.59,31.68,31.59,31.67,255380.0,31.402,31.4914,31.402,31.4815,255380.0
2015-09-21 13:40:00,31.66,31.69,31.63,31.69,333200.0,31.4716,31.5014,31.4417,31.5014,333200.0
2015-09-21 13:45:00,31.68,31.69,31.62,31.62,228680.0,31.4914,31.5014,31.4318,31.4318,228680.0
2015-09-21 13:50:00,31.63,31.66,31.59,31.62,217560.0,31.4417,31.4716,31.402,31.4318,217560.0
2015-09-21 13:55:00,31.61,31.61,31.53,31.56,112040.0,31.4219,31.4219,31.3423,31.3722,112040.0
2015-09-21 14:00:00,31.55,31.62,31.55,31.6,145840.0,31.3622,31.4318,31.3622,31.4119,145840.0
2015-09-21 14:05:00,31.6,31.61,31.57,31.58,148520.0,31.4119,31.4219,31.3821,31.392,148520.0
2015-09-21 14:10:00,31.58,31.58,31.5,31.51,197820.0,31.392,31.392,31.3125,31.3225,197820.0
2015-09-21 14:15:00,31.51,31.53,31.48,31.49,253720.0,31.3225,31.3423,31.2926,31.3026,253720.0
2015-09-21 14:20:00,31.48,31.57,31.48,31.54,742420.0,31.2926,31.3821,31.2926,31.3523,742420.0
2015-09-21 14:25:00,31.54,31.59,31.54,31.56,523120.0,31.3523,31.402,31.3523,31.3722,523120.0
2015-09-21 14:30:00,31.56,31.63,31.53,31.61,145000.0,31.3722,31.4417,31.3423,31.4219,145000.0
2015-09-21 14:35:00,31.61,31.7,31.6,31.68,793280.0,31.4219,31.5113,31.4119,31.4914,793280.0
2015-09-21 14:40:00,31.68,31.72,31.67,31.72,236480.0,31.4914,31.5312,31.4815,31.5312,236480.0
2015-09-21 14:45:00,31.71,31.72,31.68,31.72,265100.0,31.5213,31.5312,31.4914,31.5312,265100.0
2015-09-21 14:50:00,31.72,31.77,31.71,31.76,416960.0,31.5312,31.5809,31.5213,31.571,416960.0
2015-09-21 14:55:00,31.77,31.79,31.75,31.78,846760.0,31.5809,31.6008,31.561,31.5909,846760.0
2015-09-21 15:00:00,31.78,31.79,31.76,31.78,151720.0,31.5909,31.6008,31.571,31.5909,151720.0
2015-09-21 15:05:00,31.78,31.78,31.75,31.78,306600.0,31.5909,31.5909,31.561,31.5909,306600.0
2015-09-21 15:10:00,31.77,31.8,31.76,31.79,190360.0,31.5809,31.6107,31.571,31.6008,190360.0
2015-09-21 15:15:00,31.79,31.82,31.77,31.82,257880.0,31.6008,31.6306,31.5809,31.6306,257880.0
2015-09-21 15:20:00,31.82,31.82,31.75,31.75,130220.0,31.6306,31.6306,31.561,31.561,130220.0
2015-09-21 15:25:00,31.77,31.79,31.75,31.76,287920.0,31.5809,31.6008,31.561,31.571,287920.0
2015-09-21 15:30:00,31.77,31.77,31.65,31.67,364640.0,31.5809,31.5809,31.4616,31.4815,364640.0
2015-09-21 15:35:00,31.66,31.66,31.61,31.63,519920.0,31.4716,31.4716,31.4219,31.4417,519920.0
2015-09-21 15:40:00,31.61,31.66,31.6,31.65,304240.0,31.4219,31.4716,31.4119,31.4616,304240.0
2015-09-21 15:45:00,31.65,31.74,31.65,31.69,381600.0,31.4616,31.5511,31.4616,31.5014,381600.0
2015-09-21 15:50:00,31.7,31.73,31.66,31.72,420760.0,31.5113,31.5412,31.4716,31.5312,420760.0
2015-09-21 15:55:00,31.7,31.79,31.7,31.79,985760.0,31.5113,31.6008,31.5113,31.6008,985760.0
2015-09-22 09:30:00,31.35,31.38,31.2,31.26,1156560.0,31.1634,31.1932,31.0143,31.0739,1156560.0
2015-09-22 09:35:00,31.25,31.38,31.2,31.35,691500.0,31.064,31.1932,31.0143,31.1634,691500.0
2015-09-22 09:40:00,31.36,31.36,31.28,31.3,298820.0,31.1734,31.1734,31.0938,31.1137,298820.0
2015-09-22 09:45:00,31.3,31.37,31.23,31.23,459600.0,31.1137,31.1833,31.0441,31.0441,459600.0
2015-09-22 09:50:00,31.23,31.27,31.21,31.23,334540.0,31.0441,31.0839,31.0242,31.0441,334540.0
2015-09-22 09:55:00,31.21,31.25,31.2,31.21,337300.0,31.0242,31.064,31.0143,31.0242,337300.0
2015-09-22 10:00:00,31.21,31.3,31.21,31.26,418200.0,31.0242,31.1137,31.0242,31.0739,418200.0
2015-09-22 10:05:00,31.26,31.31,31.25,31.25,483300.0,31.0739,31.1237,31.064,31.064,483300.0
2015-09-22 10:10:00,31.25,31.3,31.2,31.21,339920.0,31.064,31.1137,31.0143,31.0242,339920.0
2015-09-22 10:15:00,31.24,31.24,31.1,31.12,770080.0,31.0541,31.0541,30.9149,30.9348,770080.0
2015-09-22 10:20:00,31.12,31.17,31.11,31.15,324440.0,30.9348,30.9845,30.9248,30.9646,324440.0
2015-09-22 10:25:00,31.14,31.14,31.09,31.09,481180.0,30.9547,30.9547,30.905,30.905,481180.0
2015-09-22 10:30:00,31.09,31.12,31.06,31.06,920340.0,30.905,30.9348,30.8751,30.8751,920340.0
2015-09-22 10:35:00,31.06,31.1,31.03,31.04,1573120.0,30.8751,30.9149,30.8453,30.8553,1573120.0
2015-09-22 10:40:00,31.04,31.04,30.99,30.99,1095580.0,30.8553,30.8553,30.8056,30.8056,1095580.0
2015-09-22 10:45:00,31.0,31.01,30.94,30.96,388360.0,30.8155,30.8254,30.7559,30.7757,388360.0
2015-09-22 10:50:00,30.98,31.05,30.96,31.04,157200.0,30.7956,30.8652,30.7757,30.8553,157200.0
2015-09-22 10:55:00,31.05,31.05,31.01,31.03,158300.0,30.8652,30.8652,30.8254,30.8453,158300.0
2015-09-22 11:00:00,31.03,31.07,31.01,31.05,147040.0,30.8453,30.8851,30.8254,30.8652,147040.0
2015-09-22 11:05:00,31.05,31.06,31.01,31.01,245460.0,30.8652,30.8751,30.8254,30.8254,245460.0
2015-09-22 11:10:00,31.02,31.09,31.0,31.05,556940.0,30.8354,30.905,30.8155,30.8652,556940.0
2015-09-22 11:15:00,31.05,31.07,31.0,31.06,109340.0,30.8652,30.8851,30.8155,30.8751,109340.0
2015-09-22 11:20:00,31.06,31.07,30.97,30.97,204940.0,30.8751,30.8851,30.7857,30.7857,204940.0
2015-09-22 11:25:00,30.98,31.04,30.97,31.02,288220.0,30.7956,30.8553,30.7857,30.8354,288220.0
2015-09-22 11:30:00,31.02,31.11,31.02,31.04,593860.0,30.8354,30.9248,30.8354,30.8553,593860.0
2015-09-22 11:35:00,31.03,31.07,31.03,31.04,933020.0,30.8453,30.8851,30.8453,30.8553,933020.0
2015-09-22 11:40:00,31.02,31.02,30.93,30.94,399560.0,30.8354,30.8354,30.7459,30.7559,399560.0
2015-09-22 11:45:00,30.93,31.0,30.93,31.0,148000.0,30.7459,30.8155,30.7459,30.8155,148000.0
2015-09-22 11:50:00,31.01,31.07,31.0,31.02,334500.0,30.8254,30.8851,30.8155,30.8354,334500.0
2015-09-22 11:55:00,31.02,31.04,31.0,31.01,180100.0,30.8354,30.8553,30.8155,30.8254,180100.0
2015-09-22 12:00:00,31.0,31.0,30.91,30.93,462240.0,30.8155,30.8155,30.726,30.7459,462240.0
2015-09-22 12:05:00,30.94,31.1,30.94,31.1,389280.0,30.7559,30.9149,30.7559,30.9149,389280.0
2015-09-22 12:10:00,31.08,31.1,31.04,31.04,198220.0,30.895,30.9149,30.8553,30.8553,198220.0
2015-09-22 12:15:00,31.03,31.04,30.99,31.04,95120.0,30.8453,30.8553,30.8056,30.8553,95120.0
2015-09-22 12:20:00,31.03,31.04,31.0,31.0,101520.0,30.8453,30.8553,30.8155,30.8155,101520.0
2015-09-22 12:25:00,31.0,31.0,30.92,30.96,468060.0,30.8155,30.8155,30.736,30.7757,468060.0
2015-09-22 12:30:00,30.97,30.99,30.96,30.97,128160.0,30.7857,30.8056,30.7757,30.7857,128160.0
2015-09-22 12:35:00,30.96,31.01,30.96,31.01,74760.0,30.7757,30.8254,30.7757,30.8254,74760.0
2015-09-22 12:40:00,31.01,31.06,31.0,31.05,325500.0,30.8254,30.8751,30.8155,30.8652,325500.0
2015-09-22 12:45:00,31.05,31.06,30.98,31.0,700540.0,30.8652,30.8751,30.7956,30.8155,700540.0
2015-09-22 12:50:00,30.99,31.0,30.89,30.91,662040.0,30.8056,30.8155,30.7062,30.726,662040.0
2015-09-22 12:55:00,30.94,30.94,30.9,30.91,316140.0,30.7559,30.7559,30.7161,30.726,316140.0
2015-09-22 13:00:00,30.9,30.98,30.89,30.98,231260.0,30.7161,30.7956,30.7062,30.7956,231260.0
2015-09-22 13:05:00,30.99,31.0,30.96,30.96,117680.0,30.8056,30.8155,30.7757,30.7757,117680.0
2015-09-22 13:10:00,30.97,31.0,30.95,30.98,182260.0,30.7857,30.8155,30.7658,30.7956,182260.0
2015-09-22 13:15:00,30.97,31.0,30.95,31.0,282240.0,30.7857,30.8155,30.7658,30.8155,282240.0
2015-09-22 13:20:00,31.01,31.01,30.95,30.99,309220.0,30.8254,30.8254,30.7658,30.8056,309220.0
2015-09-22 13:25:00,30.98,30.98,30.84,30.84,547480.0,30.7956,30.7956,30.6564,30.6564,547480.0
2015-09-22 13:30:00,30.84,30.89,30.83,30.88,296160.0,30.6564,30.7062,30.6465,30.6962,296160.0
2015-09-22 13:35:00,30.89,30.89,30.85,30.86,442620.0,30.7062,30.7062,30.6664,30.6763,442620.0
2015-09-22 13:40:00,30.85,30.88,30.83,30.87,214920.0,30.6664,30.6962,30.6465,30.6863,214920.0
2015-09-22 13:45:00,30.88,30.88,30.81,30.81,187540.0,30.6962,30.6962,30.6266,30.6266,187540.0
2015-09-22 13:50:00,30.8,30.9,30.77,30.87,454780.0,30.6167,30.7161,30.5869,30.6863,454780.0
2015-09-22 13:55:00,30.87,30.98,30.87,30.96,284680.0,30.6863,30.7956,30.6863,30.7757,284680.0
2015-09-22 14:00:00,30.97,30.97,30.91,30.96,501720.0,30.7857,30.7857,30.726,30.7757,501720.0
2015-09-22 14:05:00,30.96,30.98,30.9,30.9,310260.0,30.7757,30.7956,30.7161,30.7161,310260.0
2015-09-22 14:10:00,30.9,30.92,30.84,30.88,308080.0,30.7161,30.736,30.6564,30.6962,308080.0
2015-09-22 14:15:00,30.87,30.88,30.84,30.85,343460.0,30.6863,30.6962,30.6564,30.6664,343460.0
2015-09-22 14:20:00,30.85,30.86,30.81,30.81,183900.0,30.6664,30.6763,30.6266,30.6266,183900.0
2015-09-22 14:25:00,30.8,30.85,30.8,30.85,110280.0,30.6167,30.6664,30.6167,30.6664,110280.0
2015-09-22 14:30:00,30.84,30.94,30.83,30.91,515860.0,30.6564,30.7559,30.6465,30.726,515860.0
2015-09-22 14:35:00,30.91,30.91,30.87,30.87,536000.0,30.726,30.726,30.6863,30.6863,536000.0
2015-09-22 14:40:00,30.87,30.9,30.86,30.88,340700.0,30.6863,30.7161,30.6763,30.6962,340700.0
2015-09-22 14:45:00,30.89,30.93,30.85,30.86,476620.0,30.7062,30.7459,30.6664,30.6763,476620.0
2015-09-22 14:50:00,30.85,30.88,30.85,30.87,272400.0,30.6664,30.6962,30.6664,30.6863,272400.0
2015-09-22 14:55:00,30.88,30.98,30.87,30.95,318280.0,30.6962,30.7956,30.6863,30.7658,318280.0
2015-09-22 15:00:00,30.95,31.02,30.95,30.99,107640.0,30.7658,30.8354,30.7658,30.8056,107640.0
2015-09-22 15:05:00,31.0,31.02,30.95,30.95,256860.0,30.8155,30.8354,30.7658,30.7658,256860.0
2015-09-22 15:10:00,30.96,30.96,30.91,30.96,501540.0,30.7757,30.7757,30.726,30.7757,501540.0
2015-09-22 15:15:00,30.95,31.0,30.95,30.98,300060.0,30.7658,30.8155,30.7658,30.7956,300060.0
2015-09-22 15:20:00,30.99,31.02,30.97,30.99,197860.0,30.8056,30.8354,30.7857,30.8056,197860.0
2015-09-22 15:25:00,30.99,31.09,30.99,31.08,288580.0,30.8056,30.905,30.8056,30.895,288580.0
2015-09-22 15:30:00,31.09,31.14,31.09,31.14,505520.0,30.905,30.9547,30.905,30.9547,505520.0
2015-09-22 15:35:00,31.15,31.16,31.09,31.14,362920.0,30.9646,30.9745,30.905,30.9547,362920.0
2015-09-22 15:40:00,31.14,31.16,31.09,31.15,370940.0,30.9547,30.9745,30.905,30.9646,370940.0
2015-09-22 15:45:00,31.15,31.15,31.09,31.11,423520.0,30.9646,30.9646,30.905,30.9248,423520.0
2015-09-22 15:50:00,31.12,31.15,31.1,31.13,535320.0,30.9348,30.9646,30.9149,30.9447,535320.0
2015-09-22 15:55:00,31.12,31.19,31.11,31.13,1794820.0,30.9348,31.0044,30.9248,30.9447,1794820.0
2015-09-23 09:30:00,31.1,31.19,31.09,31.19,684560.0,30.9149,31.0044,30.905,31.0044,684560.0
2015-09-23 09:35:00,31.18,31.25,31.17,31.18,268900.0,30.9944,31.064,30.9845,30.9944,268900.0
2015-09-23 09:40:00,31.2,31.2,31.17,31.19,172900.0,31.0143,31.0143,30.9845,31.0044,172900.0
2015-09-23 09:45:00,31.2,31.2,31.07,31.11,197820.0,31.0143,31.0143,30.8851,30.9248,197820.0
2015-09-23 09:50:00,31.1,31.11,31.04,31.05,165620.0,30.9149,30.9248,30.8553,30.8652,165620.0
2015-09-23 09:55:00,31.04,31.11,31.0,31.11,269060.0,30.8553,30.9248,30.8155,30.9248,269060.0
2015-09-23 10:00:00,31.1,31.19,31.1,31.16,316680.0,30.9149,31.0044,30.9149,30.9745,316680.0
2015-09-23 10:05:00,31.17,31.21,31.1,31.11,167500.0,30.9845,31.0242,30.9149,30.9248,167500.0
2015-09-23 10:10:00,31.1,31.16,31.09,31.12,123000.0,30.9149,30.9745,30.905,30.9348,123000.0
2015-09-23 10:15:00,31.11,31.16,31.09,31.14,296380.0,30.9248,30.9745,30.905,30.9547,296380.0
2015-09-23 10:20:00,31.17,31.19,31.11,31.16,1122060.0,30.9845,31.0044,30.9248,30.9745,1122060.0
2015-09-23 10:25:00,31.15,31.24,31.15,31.23,331280.0,30.9646,31.0541,30.9646,31.0441,331280.0
2015-09-23 10:30:00,31.23,31.25,31.21,31.21,113040.0,31.0441,31.064,31.0242,31.0242,113040.0
2015-09-23 10:35:00,31.23,31.26,31.18,31.19,175260.0,31.0441,31.0739,30.9944,31.0044,175260.0
2015-09-23 10:40:00,31.2,31.24,31.19,31.21,160480.0,31.0143,31.0541,31.0044,31.0242,160480.0
2015-09-23 10:45:00,31.23,31.29,31.22,31.28,188060.0,31.0441,31.1038,31.0342,31.0938,188060.0
2015-09-23 10:50:00,31.27,31.34,31.27,31.32,207660.0,31.0839,31.1535,31.0839,31.1336,207660.0
2015-09-23 10:55:00,31.33,31.33,31.28,31.3,261300.0,31.1435,31.1435,31.0938,31.1137,261300.0
2015-09-23 11:00:00,31.3,31.32,31.29,31.32,206460.0,31.1137,31.1336,31.1038,31.1336,206460.0
2015-09-23 11:05:00,31.31,31.34,31.28,31.34,166600.0,31.1237,31.1535,31.0938,31.1535,166600.0
2015-09-23 11:10:00,31.33,31.34,31.23,31.25,203840.0,31.1435,31.1535,31.0441,31.064,203840.0
2015-09-23 11:15:00,31.26,31.29,31.23,31.28,242480.0,31.0739,31.1038,31.0441,31.0938,242480.0
2015-09-23 11:20:00,31.26,31.28,31.2,31.23,228780.0,31.0739,31.0938,31.0143,31.0441,228780.0
2015-09-23 11:25:00,31.24,31.27,31.22,31.23,230120.0,31.0541,31.0839,31.0342,31.0441,230120.0
2015-09-23 11:30:00,31.23,31.24,31.21,31.21,74900.0,31.0441,31.0541,31.0242,31.0242,74900.0
2015-09-23 11:35:00,31.22,31.25,31.22,31.24,48900.0,31.0342,31.064,31.0342,31.0541,48900.0
2015-09-23 11:40:00,31.25,31.25,31.19,31.2,77420.0,31.064,31.064,31.0044,31.0143,77420.0
2015-09-23 11:45:00,31.19,31.24,31.18,31.21,120000.0,31.0044,31.0541,30.9944,31.0242,120000.0
2015-09-23 11:50:00,31.23,31.24,31.2,31.2,60440.0,31.0441,31.0541,31.0143,31.0143,60440.0
2015-09-23 11:55:00,31.21,31.28,31.21,31.28,73000.0,31.0242,31.0938,31.0242,31.0938,73000.0
2015-09-23 12:00:00,31.28,31.29,31.25,31.25,150060.0,31.0938,31.1038,31.064,31.064,150060.0
2015-09-23 12:05:00,31.24,31.25,31.2,31.22,141240.0,31.0541,31.064,31.0143,31.0342,141240.0
2015-09-23 12:10:00,31.22,31.22,31.19,31.2,95080.0,31.0342,31.0342,31.0044,31.0143,95080.0
2015-09-23 12:15:00,31.21,31.22,31.19,31.21,59620.0,31.0242,31.0342,31.0044,31.0242,59620.0
2015-09-23 12:20:00,31.21,31.21,31.17,31.2,173640.0,31.0242,31.0242,30.9845,31.0143,173640.0
2015-09-23 12:25:00,31.19,31.23,31.19,31.23,101540.0,31.0044,31.0441,31.0044,31.0441,101540.0
2015-09-23 12:30:00,31.22,31.24,31.21,31.23,67260.0,31.0342,31.0541,31.0242,31.0441,67260.0
2015-09-23 12:35:00,31.24,31.25,31.21,31.22,44200.0,31.0541,31.064,31.0242,31.0342,44200.0
2015-09-23 12:40:00,31.22,31.25,31.21,31.24,45080.0,31.0342,31.064,31.0242,31.0541,45080.0
2015-09-23 12:45:00,31.26,31.27,31.24,31.25,54100.0,31.0739,31.0839,31.0541,31.064,54100.0
2015-09-23 12:50:00,31.25,31.31,31.25,31.3,281740.0,31.064,31.1237,31.064,31.1137,281740.0
2015-09-23 12:55:00,31.3,31.37,31.3,31.36,582520.0,31.1137,31.1833,31.1137,31.1734,582520.0
2015-09-23 13:00:00,31.35,31.38,31.35,31.38,291340.0,31.1634,31.1932,31.1634,31.1932,291340.0
2015-09-23 13:05:00,31.38,31.4,31.37,31.39,274900.0,31.1932,31.2131,31.1833,31.2032,274900.0
2015-09-23 13:10:00,31.39,31.39,31.36,31.37,275380.0,31.2032,31.2032,31.1734,31.1833,275380.0
2015-09-23 13:15:00,31.36,31.37,31.32,31.33,337380.0,31.1734,31.1833,31.1336,31.1435,337380.0
2015-09-23 13:20:00,31.33,31.33,31.31,31.31,117220.0,31.1435,31.1435,31.1237,31.1237,117220.0
2015-09-23 13:25:00,31.3,31.3,31.26,31.26,232020.0,31.1137,31.1137,31.0739,31.0739,232020.0
2015-09-23 13:30:00,31.27,31.31,31.26,31.3,305360.0,31.0839,31.1237,31.0739,31.1137,305360.0
2015-09-23 13:35:00,31.3,31.31,31.28,31.28,346960.0,31.1137,31.1237,31.0938,31.0938,346960.0
2015-09-23 13:40:00,31.28,31.37,31.28,31.36,256480.0,31.0938,31.1833,31.0938,31.1734,256480.0
2015-09-23 13:45:00,31.38,31.39,31.37,31.39,302140.0,31.1932,31.2032,31.1833,31.2032,302140.0
2015-09-23 13:50:00,31.38,31.39,31.36,31.37,129300.0,31.1932,31.2032,31.1734,31.1833,129300.0
2015-09-23 13:55:00,31.37,31.39,31.36,31.38,387200.0,31.1833,31.2032,31.1734,31.1932,387200.0
2015-09-23 14:00:00,31.38,31.39,31.37,31.37,319960.0,31.1932,31.2032,31.1833,31.1833,319960.0
2015-09-23 14:05:00,31.39,31.45,31.38,31.43,245760.0,31.2032,31.2628,31.1932,31.2429,245760.0
2015-09-23 14:10:00,31.41,31.43,31.4,31.4,116000.0,31.2231,31.2429,31.2131,31.2131,116000.0
2015-09-23 14:15:00,31.37,31.38,31.35,31.36,135400.0,31.1833,31.1932,31.1634,31.1734,135400.0
2015-09-23 14:20:00,31.35,31.36,31.32,31.35,36800.0,31.1634,31.1734,31.1336,31.1634,36800.0
2015-09-23 14:25:00,31.35,31.37,31.33,31.33,89080.0,31.1634,31.1833,31.1435,31.1435,89080.0
2015-09-23 14:30:00,31.33,31.37,31.32,31.35,138220.0,31.1435,31.1833,31.1336,31.1634,138220.0
2015-09-23 14:35:00,31.37,31.37,31.26,31.26,258760.0,31.1833,31.1833,31.0739,31.0739,258760.0
2015-09-23 14:40:00,31.27,31.27,31.23,31.27,282540.0,31.0839,31.0839,31.0441,31.0839,282540.0
2015-09-23 14:45:00,31.26,31.28,31.24,31.27,133600.0,31.0739,31.0938,31.0541,31.0839,133600.0
2015-09-23 14:50:00,31.27,31.27,31.2,31.2,134320.0,31.0839,31.0839,31.0143,31.0143,134320.0
2015-09-23 14:55:00,31.21,31.21,31.19,31.2,149760.0,31.0242,31.0242,31.0044,31.0143,149760.0
2015-09-23 15:00:00,31.2,31.25,31.18,31.23,281460.0,31.0143,31.064,30.9944,31.0441,281460.0
2015-09-23 15:05:00,31.23,31.24,31.21,31.24,613720.0,31.0441,31.0541,31.0242,31.0541,613720.0
2015-09-23 15:10:00,31.24,31.24,31.15,31.16,324440.0,31.0541,31.0541,30.9646,30.9745,324440.0
2015-09-23 15:15:00,31.17,31.21,31.13,31.19,293860.0,30.9845,31.0242,30.9447,31.0044,293860.0
2015-09-23 15:20:00,31.21,31.21,31.15,31.15,142520.0,31.0242,31.0242,30.9646,30.9646,142520.0
2015-09-23 15:25:00,31.15,31.18,31.13,31.16,221240.0,30.9646,30.9944,30.9447,30.9745,221240.0
2015-09-23 15:30:00,31.17,31.19,31.13,31.17,229580.0,30.9845,31.0044,30.9447,30.9845,229580.0
2015-09-23 15:35:00,31.16,31.18,31.14,31.18,168000.0,30.9745,30.9944,30.9547,30.9944,168000.0
2015-09-23 15:40:00,31.17,31.23,31.17,31.18,194620.0,30.9845,31.0441,30.9845,30.9944,194620.0
2015-09-23 15:45:00,31.17,31.23,31.16,31.23,525020.0,30.9845,31.0441,30.9745,31.0441,525020.0
2015-09-23 15:50:00,31.23,31.26,31.22,31.23,348100.0,31.0441,31.0739,31.0342,31.0441,348100.0
2015-09-23 15:55:00,31.22,31.23,31.1,31.12,1118120.0,31.0342,31.0441,30.9149,30.9348,1118120.0
2015-09-24 09:30:00,30.83,31.02,30.83,31.0,899220.0,30.6465,30.8354,30.6465,30.8155,899220.0
2015-09-24 09:35:00,30.99,31.13,30.93,31.13,419400.0,30.8056,30.9447,30.7459,30.9447,419400.0
2015-09-24 09:40:00,31.12,31.13,30.84,30.87,471420.0,30.9348,30.9447,30.6564,30.6863,471420.0
2015-09-24 09:45:00,30.87,30.88,30.71,30.76,783100.0,30.6863,30.6962,30.5272,30.5769,783100.0
2015-09-24 09:50:00,30.75,30.88,30.74,30.85,270380.0,30.567,30.6962,30.557,30.6664,270380.0
2015-09-24 09:55:00,30.82,30.88,30.82,30.88,95360.0,30.6366,30.6962,30.6366,30.6962,95360.0
2015-09-24 10:00:00,30.88,30.9,30.82,30.84,375300.0,30.6962,30.7161,30.6366,30.6564,375300.0
2015-09-24 10:05:00,30.82,30.87,30.78,30.84,226400.0,30.6366,30.6863,30.5968,30.6564,226400.0
2015-09-24 10:10:00,30.84,30.88,30.82,30.82,165000.0,30.6564,30.6962,30.6366,30.6366,165000.0
2015-09-24 10:15:00,30.82,30.85,30.8,30.85,553460.0,30.6366,30.6664,30.6167,30.6664,553460.0
2015-09-24 10:20:00,30.85,30.86,30.78,30.81,1164640.0,30.6664,30.6763,30.5968,30.6266,1164640.0
2015-09-24 10:25:00,30.81,30.81,30.73,30.74,1121620.0,30.6266,30.6266,30.5471,30.557,1121620.0
2015-09-24 10:30:00,30.74,30.77,30.71,30.74,729160.0,30.557,30.5869,30.5272,30.557,729160.0
2015-09-24 10:35:00,30.75,30.75,30.65,30.68,457900.0,30.567,30.567,30.4676,30.4974,457900.0
2015-09-24 10:40:00,30.67,30.67,30.63,30.66,243160.0,30.4875,30.4875,30.4477,30.4775,243160.0
2015-09-24 10:45:00,30.65,30.69,30.64,30.68,148580.0,30.4676,30.5073,30.4576,30.4974,148580.0
2015-09-24 10:50:00,30.68,30.72,30.66,30.66,98000.0,30.4974,30.5372,30.4775,30.4775,98000.0
2015-09-24 10:55:00,30.67,30.7,30.66,30.67,302900.0,30.4875,30.5173,30.4775,30.4875,302900.0
2015-09-24 11:00:00,30.66,30.68,30.63,30.64,164480.0,30.4775,30.4974,30.4477,30.4576,164480.0
2015-09-24 11:05:00,30.63,30.7,30.62,30.7,241760.0,30.4477,30.5173,30.4378,30.5173,241760.0
2015-09-24 11:10:00,30.7,30.72,30.68,30.7,361720.0,30.5173,30.5372,30.4974,30.5173,361720.0
2015-09-24 11:15:00,30.71,30.82,30.71,30.76,251460.0,30.5272,30.6366,30.5272,30.5769,251460.0
2015-09-24 11:20:00,30.8,30.83,30.78,30.82,110000.0,30.6167,30.6465,30.5968,30.6366,110000.0
2015-09-24 11:25:00,30.82,30.84,30.81,30.81,240440.0,30.6366,30.6564,30.6266,30.6266,240440.0
2015-09-24 11:30:00,30.79,30.87,30.78,30.79,73000.0,30.6067,30.6863,30.5968,30.6067,73000.0
2015-09-24 11:35:00,30.82,30.83,30.77,30.81,294280.0,30.6366,30.6465,30.5869,30.6266,294280.0
2015-09-24 11:40:00,30.8,30.84,30.78,30.83,381080.0,30.6167,30.6564,30.5968,30.6465,381080.0
2015-09-24 11:45:00,30.82,30.84,30.79,30.79,158080.0,30.6366,30.6564,30.6067,30.6067,158080.0
2015-09-24 11:50:00,30.77,30.79,30.76,30.77,102380.0,30.5869,30.6067,30.5769,30.5869,102380.0
2015-09-24 11:55:00,30.77,30.87,30.77,30.83,173780.0,30.5869,30.6863,30.5869,30.6465,173780.0
2015-09-24 12:00:00,30.84,30.86,30.82,30.85,145540.0,30.6564,30.6763,30.6366,30.6664,145540.0
2015-09-24 12:05:00,30.86,30.88,30.84,30.87,249780.0,30.6763,30.6962,30.6564,30.6863,249780.0
2015-09-24 12:10:00,30.87,30.87,30.83,30.83,225420.0,30.6863,30.6863,30.6465,30.6465,225420.0
2015-09-24 12:15:00,30.81,30.84,30.8,30.83,147800.0,30.6266,30.6564,30.6167,30.6465,147800.0
2015-09-24 12:20:00,30.82,30.9,30.82,30.88,197760.0,30.6366,30.7161,30.6366,30.6962,197760.0
2015-09-24 12:25:00,30.86,30.94,30.86,30.92,123340.0,30.6763,30.7559,30.6763,30.736,123340.0
2015-09-24 12:30:00,30.92,31.0,30.92,30.97,149360.0,30.736,30.8155,30.736,30.7857,149360.0
2015-09-24 12:35:00,30.97,30.97,30.93,30.93,126680.0,30.7857,30.7857,30.7459,30.7459,126680.0
2015-09-24 12:40:00,30.92,30.96,30.88,30.88,85000.0,30.736,30.7757,30.6962,30.6962,85000.0
2015-09-24 12:45:00,30.9,30.9,30.84,30.85,127020.0,30.7161,30.7161,30.6564,30.6664,127020.0
2015-09-24 12:50:00,30.84,30.87,30.83,30.86,94200.0,30.6564,30.6863,30.6465,30.6763,94200.0
2015-09-24 12:55:00,30.86,30.87,30.8,30.8,98220.0,30.6763,30.6863,30.6167,30.6167,98220.0
2015-09-24 13:00:00,30.82,30.84,30.8,30.82,133100.0,30.6366,30.6564,30.6167,30.6366,133100.0
2015-09-24 13:05:00,30.81,30.84,30.79,30.84,61200.0,30.6266,30.6564,30.6067,30.6564,61200.0
2015-09-24 13:10:00,30.84,30.89,30.81,30.86,164020.0,30.6564,30.7062,30.6266,30.6763,164020.0
2015-09-24 13:15:00,30.86,30.86,30.83,30.84,131360.0,30.6763,30.6763,30.6465,30.6564,131360.0
2015-09-24 13:20:00,30.83,30.89,30.83,30.89,105940.0,30.6465,30.7062,30.6465,30.7062,105940.0
2015-09-24 13:25:00,30.88,30.89,30.83,30.88,194720.0,30.6962,30.7062,30.6465,30.6962,194720.0
2015-09-24 13:30:00,30.89,30.9,30.84,30.86,58000.0,30.7062,30.7161,30.6564,30.6763,58000.0
2015-09-24 13:35:00,30.87,30.88,30.83,30.88,56000.0,30.6863,30.6962,30.6465,30.6962,56000.0
2015-09-24 13:40:00,30.85,30.9,30.85,30.89,90200.0,30.6664,30.7161,30.6664,30.7062,90200.0
2015-09-24 13:45:00,30.88,30.95,30.88,30.92,246400.0,30.6962,30.7658,30.6962,30.736,246400.0
2015-09-24 13:50:00,30.93,30.96,30.93,30.94,349980.0,30.7459,30.7757,30.7459,30.7559,349980.0
2015-09-24 13:55:00,30.94,30.96,30.9,30.9,45300.0,30.7559,30.7757,30.7161,30.7161,45300.0
2015-09-24 14:00:00,30.92,30.93,30.89,30.92,159580.0,30.736,30.7459,30.7062,30.736,159580.0
2015-09-24 14:05:00,30.94,30.96,30.93,30.94,98360.0,30.7559,30.7757,30.7459,30.7559,98360.0
2015-09-24 14:10:00,30.94,30.97,30.93,30.94,223320.0,30.7559,30.7857,30.7459,30.7559,223320.0
2015-09-24 14:15:00,30.94,31.0,30.94,30.99,490160.0,30.7559,30.8155,30.7559,30.8056,490160.0
2015-09-24 14:20:00,31.0,31.11,30.99,31.05,764400.0,30.8155,30.9248,30.8056,30.8652,764400.0
2015-09-24 14:25:00,31.05,31.1,31.04,31.07,242460.0,30.8652,30.9149,30.8553,30.8851,242460.0
2015-09-24 14:30:00,31.08,31.08,31.04,31.08,349280.0,30.895,30.895,30.8553,30.895,349280.0
2015-09-24 14:35:00,31.08,31.1,31.06,31.1,892480.0,30.895,30.9149,30.8751,30.9149,892480.0
2015-09-24 14:40:00,31.09,31.15,31.04,31.07,569560.0,30.905,30.9646,30.8553,30.8851,569560.0
2015-09-24 14:45:00,31.08,31.18,31.07,31.18,376920.0,30.895,30.9944,30.8851,30.9944,376920.0
2015-09-24 14:50:00,31.18,31.21,31.15,31.17,460100.0,30.9944,31.0242,30.9646,30.9845,460100.0
2015-09-24 14:55:00,31.18,31.26,31.15,31.17,660280.0,30.9944,31.0739,30.9646,30.9845,660280.0
2015-09-24 15:00:00,31.16,31.21,31.14,31.15,323600.0,30.9745,31.0242,30.9547,30.9646,323600.0
2015-09-24 15:05:00,31.14,31.17,31.09,31.1,296420.0,30.9547,30.9845,30.905,30.9149,296420.0
2015-09-24 15:10:00,31.1,31.15,31.06,31.12,229640.0,30.9149,30.9646,30.8751,30.9348,229640.0
2015-09-24 15:15:00,31.14,31.23,31.11,31.23,450220.0,30.9547,31.0441,30.9248,31.0441,450220.0
2015-09-24 15:20:00,31.22,31.27,31.22,31.23,323660.0,31.0342,31.0839,31.0342,31.0441,323660.0
2015-09-24 15:25:00,31.23,31.29,31.19,31.25,822300.0,31.0441,31.1038,31.0044,31.064,822300.0
2015-09-24 15:30:00,31.25,31.29,31.24,31.29,707480.0,31.064,31.1038,31.0541,31.1038,707480.0
2015-09-24 15:35:00,31.28,31.29,31.22,31.25,528820.0,31.0938,31.1038,31.0342,31.064,528820.0
2015-09-24 15:40:00,31.25,31.35,31.25,31.29,370720.0,31.064,31.1634,31.064,31.1038,370720.0
2015-09-24 15:45:00,31.31,31.32,31.29,31.3,711180.0,31.1237,31.1336,31.1038,31.1137,711180.0
2015-09-24 15:50:00,31.3,31.31,31.22,31.29,411180.0,31.1137,31.1237,31.0342,31.1038,411180.0
2015-09-24 15:55:00,31.29,31.37,31.28,31.29,1304320.0,31.1038,31.1833,31.0938,31.1038,1304320.0
2015-09-25 09:30:00,31.49,31.49,31.27,31.27,1719300.0,31.3026,31.3026,31.0839,31.0839,1719300.0
2015-09-25 09:35:00,31.27,31.32,31.23,31.31,998380.0,31.0839,31.1336,31.0441,31.1237,998380.0
2015-09-25 09:40:00,31.31,31.31,31.21,31.21,581880.0,31.1237,31.1237,31.0242,31.0242,581880.0
2015-09-25 09:45:00,31.2,31.28,31.17,31.27,384100.0,31.0143,31.0938,30.9845,31.0839,384100.0
2015-09-25 09:50:00,31.27,31.31,31.22,31.22,487560.0,31.0839,31.1237,31.0342,31.0342,487560.0
2015-09-25 09:55:00,31.21,31.23,31.15,31.15,269640.0,31.0242,31.0441,30.9646,30.9646,269640.0
2015-09-25 10:00:00,31.17,31.21,31.15,31.21,285940.0,30.9845,31.0242,30.9646,31.0242,285940.0
2015-09-25 10:05:00,31.19,31.21,31.16,31.19,350960.0,31.0044,31.0242,30.9745,31.0044,350960.0
2015-09-25 10:10:00,31.19,31.19,31.15,31.16,627460.0,31.0044,31.0044,30.9646,30.9745,627460.0
2015-09-25 10:15:00,31.17,31.19,31.16,31.16,141240.0,30.9845,31.0044,30.9745,30.9745,141240.0
2015-09-25 10:20:00,31.18,31.2,31.16,31.16,111880.0,30.9944,31.0143,30.9745,30.9745,111880.0
2015-09-25 10:25:00,31.16,31.16,31.1,31.12,448660.0,30.9745,30.9745,30.9149,30.9348,448660.0
2015-09-25 10:30:00,31.13,31.15,31.08,31.13,201680.0,30.9447,30.9646,30.895,30.9447,201680.0
2015-09-25 10:35:00,31.13,31.16,31.11,31.14,107840.0,30.9447,30.9745,30.9248,30.9547,107840.0
2015-09-25 10:40:00,31.15,31.16,31.1,31.11,170740.0,30.9646,30.9745,30.9149,30.9248,170740.0
2015-09-25 10:45:00,31.11,31.14,31.09,31.11,218000.0,30.9248,30.9547,30.905,30.9248,218000.0
2015-09-25 10:50:00,31.11,31.16,31.11,31.15,193060.0,30.9248,30.9745,30.9248,30.9646,193060.0
2015-09-25 10:55:00,31.16,31.17,31.14,31.16,695680.0,30.9745,30.9845,30.9547,30.9745,695680.0
2015-09-25 11:00:00,31.16,31.17,31.14,31.16,118080.0,30.9745,30.9845,30.9547,30.9745,118080.0
2015-09-25 11:05:00,31.15,31.16,31.13,31.13,202100.0,30.9646,30.9745,30.9447,30.9447,202100.0
2015-09-25 11:10:00,31.14,31.16,31.13,31.16,92880.0,30.9547,30.9745,30.9447,30.9745,92880.0
2015-09-25 11:15:00,31.15,31.15,31.1,31.1,60280.0,30.9646,30.9646,30.9149,30.9149,60280.0
2015-09-25 11:20:00,31.11,31.12,31.09,31.12,255400.0,30.9248,30.9348,30.905,30.9348,255400.0
2015-09-25 11:25:00,31.1,31.12,31.09,31.09,205160.0,30.9149,30.9348,30.905,30.905,205160.0
2015-09-25 11:30:00,31.1,31.1,31.07,31.08,225840.0,30.9149,30.9149,30.8851,30.895,225840.0
2015-09-25 11:35:00,31.07,31.08,30.97,30.99,629640.0,30.8851,30.895,30.7857,30.8056,629640.0
2015-09-25 11:40:00,30.98,31.0,30.97,30.99,423500.0,30.7956,30.8155,30.7857,30.8056,423500.0
2015-09-25 11:45:00,30.99,31.0,30.97,30.98,329060.0,30.8056,30.8155,30.7857,30.7956,329060.0
2015-09-25 11:50:00,30.97,30.98,30.92,30.94,236460.0,30.7857,30.7956,30.736,30.7559,236460.0
2015-09-25 11:55:00,30.94,30.96,30.93,30.96,82480.0,30.7559,30.7757,30.7459,30.7757,82480.0
2015-09-25 12:00:00,30.96,30.99,30.93,30.95,142500.0,30.7757,30.8056,30.7459,30.7658,142500.0
2015-09-25 12:05:00,30.95,30.99,30.95,30.97,71440.0,30.7658,30.8056,30.7658,30.7857,71440.0
2015-09-25 12:10:00,30.97,31.0,30.97,31.0,208160.0,30.7857,30.8155,30.7857,30.8155,208160.0
2015-09-25 12:15:00,30.99,31.0,30.95,30.96,103960.0,30.8056,30.8155,30.7658,30.7757,103960.0
2015-09-25 12:20:00,30.95,30.96,30.9,30.96,282080.0,30.7658,30.7757,30.7161,30.7757,282080.0
2015-09-25 12:25:00,30.96,30.96,30.92,30.93,127940.0,30.7757,30.7757,30.736,30.7459,127940.0
2015-09-25 12:30:00,30.94,30.99,30.94,30.99,61960.0,30.7559,30.8056,30.7559,30.8056,61960.0
2015-09-25 12:35:00,30.99,31.02,30.97,31.01,151160.0,30.8056,30.8354,30.7857,30.8254,151160.0
2015-09-25 12:40:00,31.01,31.07,31.01,31.05,183680.0,30.8254,30.8851,30.8254,30.8652,183680.0
2015-09-25 12:45:00,31.03,31.06,31.03,31.05,62680.0,30.8453,30.8751,30.8453,30.8652,62680.0
2015-09-25 12:50:00,31.06,31.08,31.03,31.07,110480.0,30.8751,30.895,30.8453,30.8851,110480.0
2015-09-25 12:55:00,31.06,31.09,31.06,31.06,117700.0,30.8751,30.905,30.8751,30.8751,117700.0
2015-09-25 13:00:00,31.07,31.1,31.06,31.1,109060.0,30.8851,30.9149,30.8751,30.9149,109060.0
2015-09-25 13:05:00,31.1,31.14,31.1,31.13,271520.0,30.9149,30.9547,30.9149,30.9447,271520.0
2015-09-25 13:10:00,31.13,31.13,31.1,31.12,204140.0,30.9447,30.9447,30.9149,30.9348,204140.0
2015-09-25 13:15:00,31.12,31.14,31.11,31.14,134840.0,30.9348,30.9547,30.9248,30.9547,134840.0
2015-09-25 13:20:00,31.14,31.16,31.13,31.13,136780.0,30.9547,30.9745,30.9447,30.9447,136780.0
2015-09-25 13:25:00,31.14,31.15,31.12,31.13,86000.0,30.9547,30.9646,30.9348,30.9447,86000.0
2015-09-25 13:30:00,31.13,31.15,31.11,31.14,206560.0,30.9447,30.9646,30.9248,30.9547,206560.0
2015-09-25 13:35:00,31.14,31.15,31.11,31.15,94760.0,30.9547,30.9646,30.9248,30.9646,94760.0
2015-09-25 13:40:00,31.15,31.15,31.12,31.14,74600.0,30.9646,30.9646,30.9348,30.9547,74600.0
2015-09-25 13:45:00,31.15,31.15,31.09,31.13,313560.0,30.9646,30.9646,30.905,30.9447,313560.0
2015-09-25 13:50:00,31.14,31.16,31.12,31.16,307940.0,30.9547,30.9745,30.9348,30.9745,307940.0
2015-09-25 13:55:00,31.15,31.16,31.12,31.15,195000.0,30.9646,30.9745,30.9348,30.9646,195000.0
2015-09-25 14:00:00,31.15,31.17,31.14,31.15,148400.0,30.9646,30.9845,30.9547,30.9646,148400.0
2015-09-25 14:05:00,31.16,31.18,31.14,31.16,203080.0,30.9745,30.9944,30.9547,30.9745,203080.0
2015-09-25 14:10:00,31.17,31.17,31.05,31.05,199120.0,30.9845,30.9845,30.8652,30.8652,199120.0
2015-09-25 14:15:00,31.06,31.07,30.97,30.98,282060.0,30.8751,30.8851,30.7857,30.7956,282060.0
2015-09-25 14:20:00,30.98,31.0,30.94,30.95,292740.0,30.7956,30.8155,30.7559,30.7658,292740.0
2015-09-25 14:25:00,30.95,30.96,30.88,30.92,329060.0,30.7658,30.7757,30.6962,30.736,329060.0
2015-09-25 14:30:00,30.9,30.91,30.83,30.86,410600.0,30.7161,30.726,30.6465,30.6763,410600.0
2015-09-25 14:35:00,30.87,30.92,30.86,30.88,512520.0,30.6863,30.736,30.6763,30.6962,512520.0
2015-09-25 14:40:00,30.87,30.88,30.76,30.76,662360.0,30.6863,30.6962,30.5769,30.5769,662360.0
2015-09-25 14:45:00,30.75,30.82,30.66,30.66,638420.0,30.567,30.6366,30.4775,30.4775,638420.0
2015-09-25 14:50:00,30.68,30.74,30.65,30.73,684680.0,30.4974,30.557,30.4676,30.5471,684680.0
2015-09-25 14:55:00,30.73,30.81,30.68,30.81,289300.0,30.5471,30.6266,30.4974,30.6266,289300.0
2015-09-25 15:00:00,30.79,30.8,30.72,30.72,399900.0,30.6067,30.6167,30.5372,30.5372,399900.0
2015-09-25 15:05:00,30.71,30.73,30.63,30.63,603580.0,30.5272,30.5471,30.4477,30.4477,603580.0
2015-09-25 15:10:00,30.64,30.66,30.55,30.56,591940.0,30.4576,30.4775,30.3682,30.3781,591940.0
2015-09-25 15:15:00,30.56,30.63,30.56,30.59,533360.0,30.3781,30.4477,30.3781,30.4079,533360.0
2015-09-25 15:20:00,30.61,30.66,30.58,30.62,257580.0,30.4278,30.4775,30.398,30.4378,257580.0
2015-09-25 15:25:00,30.66,30.73,30.64,30.67,570420.0,30.4775,30.5471,30.4576,30.4875,570420.0
2015-09-25 15:30:00,30.66,30.77,30.65,30.74,756580.0,30.4775,30.5869,30.4676,30.557,756580.0
2015-09-25 15:35:00,30.75,30.77,30.66,30.7,393920.0,30.567,30.5869,30.4775,30.5173,393920.0
2015-09-25 15:40:00,30.72,30.76,30.66,30.76,603200.0,30.5372,30.5769,30.4775,30.5769,603200.0
2015-09-25 15:45:00,30.76,30.82,30.71,30.78,690360.0,30.5769,30.6366,30.5272,30.5968,690360.0
2015-09-25 15:50:00,30.77,30.77,30.6,30.6,901420.0,30.5869,30.5869,30.4179,30.4179,901420.0
2015-09-25 15:55:00,30.6,30.6,30.56,30.6,1754820.0,30.4179,30.4179,30.3781,30.4179,1754820.0
2015-09-28 09:30:00,30.52,30.54,30.43,30.51,2212760.0,30.3384,30.3582,30.2489,30.3284,2212760.0
2015-09-28 09:35:00,30.5,30.73,30.49,30.71,1935120.0,30.3185,30.5471,30.3085,30.5272,1935120.0
2015-09-28 09:40:00,30.67,30.71,30.61,30.61,1503080.0,30.4875,30.5272,30.4278,30.4278,1503080.0
2015-09-28 09:45:00,30.61,30.61,30.45,30.47,2022080.0,30.4278,30.4278,30.2688,30.2887,2022080.0
2015-09-28 09:50:00,30.49,30.51,30.35,30.36,1432880.0,30.3085,30.3284,30.1694,30.1793,1432880.0
2015-09-28 09:55:00,30.37,30.43,30.26,30.31,1414560.0,30.1892,30.2489,30.0799,30.1296,1414560.0
2015-09-28 10:00:00,30.3,30.32,30.24,30.3,1314800.0,30.1197,30.1395,30.06,30.1197,1314800.0
2015-09-28 10:05:00,30.3,30.3,30.21,30.21,913800.0,30.1197,30.1197,30.0302,30.0302,913800.0
2015-09-28 10:10:00,30.23,30.23,30.1,30.15,1392080.0,30.0501,30.0501,29.9209,29.9706,1392080.0
2015-09-28 10:15:00,30.15,30.2,30.13,30.19,890200.0,29.9706,30.0203,29.9507,30.0103,890200.0
2015-09-28 10:20:00,30.18,30.3,30.17,30.3,550880.0,30.0004,30.1197,29.9904,30.1197,550880.0
2015-09-28 10:25:00,30.28,30.3,30.21,30.29,1067160.0,30.0998,30.1197,30.0302,30.1097,1067160.0
2015-09-28 10:30:00,30.28,30.28,30.2,30.21,685240.0,30.0998,30.0998,30.0203,30.0302,685240.0
2015-09-28 10:35:00,30.22,30.23,30.15,30.21,1240040.0,30.0401,30.0501,29.9706,30.0302,1240040.0
2015-09-28 10:40:00,30.21,30.32,30.2,30.29,1745360.0,30.0302,30.1395,30.0203,30.1097,1745360.0
2015-09-28 10:45:00,30.28,30.29,30.22,30.24,987080.0,30.0998,30.1097,30.0401,30.06,987080.0
2015-09-28 10:50:00,30.24,30.24,30.18,30.22,1047680.0,30.06,30.06,30.0004,30.0401,1047680.0
2015-09-28 10:55:00,30.23,30.27,30.22,30.25,858520.0,30.0501,30.0898,30.0401,30.07,858520.0
2015-09-28 11:00:00,30.25,30.28,30.22,30.24,798160.0,30.07,30.0998,30.0401,30.06,798160.0
2015-09-28 11:05:00,30.26,30.29,30.24,30.24,454840.0,30.0799,30.1097,30.06,30.06,454840.0
2015-09-28 11:10:00,30.25,30.26,30.22,30.23,541280.0,30.07,30.0799,30.0401,30.0501,541280.0
2015-09-28 11:15:00,30.25,30.29,30.23,30.24,494000.0,30.07,30.1097,30.0501,30.06,494000.0
2015-09-28 11:20:00,30.23,30.26,30.23,30.24,251400.0,30.0501,30.0799,30.0501,30.06,251400.0
2015-09-28 11:25:00,30.22,30.22,30.08,30.11,825680.0,30.0401,30.0401,29.901,29.9308,825680.0
2015-09-28 11:30:00,30.1,30.12,30.03,30.05,699600.0,29.9209,29.9407,29.8513,29.8712,699600.0
2015-09-28 11:35:00,30.04,30.06,30.0,30.03,638480.0,29.8612,29.8811,29.8214,29.8513,638480.0
2015-09-28 11:40:00,30.02,30.04,29.96,29.97,1269520.0,29.8413,29.8612,29.7817,29.7916,1269520.0
2015-09-28 11:45:00,29.97,29.98,29.91,29.96,949520.0,29.7916,29.8016,29.732,29.7817,949520.0
2015-09-28 11:50:00,29.96,29.96,29.89,29.95,844360.0,29.7817,29.7817,29.7121,29.7717,844360.0
2015-09-28 11:55:00,29.95,29.96,29.82,29.82,1021680.0,29.7717,29.7817,29.6425,29.6425,1021680.0
2015-09-28 12:00:00,29.83,29.87,29.82,29.85,871680.0,29.6525,29.6922,29.6425,29.6723,871680.0
2015-09-28 12:05:00,29.86,29.93,29.85,29.93,1351920.0,29.6823,29.7519,29.6723,29.7519,1351920.0
2015-09-28 12:10:00,29.93,29.96,29.9,29.96,255120.0,29.7519,29.7817,29.722,29.7817,255120.0
2015-09-28 12:15:00,29.97,29.97,29.91,29.92,310680.0,29.7916,29.7916,29.732,29.7419,310680.0
2015-09-28 12:20:00,29.9,29.92,29.85,29.85,837920.0,29.722,29.7419,29.6723,29.6723,837920.0
2015-09-28 12:25:00,29.87,29.91,29.85,29.85,1404360.0,29.6922,29.732,29.6723,29.6723,1404360.0
2015-09-28 12:30:00,29.85,29.92,29.85,29.91,2161200.0,29.6723,29.7419,29.6723,29.732,2161200.0
2015-09-28 12:35:00,29.9,29.91,29.87,29.9,816080.0,29.722,29.732,29.6922,29.722,816080.0
2015-09-28 12:40:00,29.88,29.92,29.86,29.86,504160.0,29.7022,29.7419,29.6823,29.6823,504160.0
2015-09-28 12:45:00,29.86,29.9,29.84,29.88,773800.0,29.6823,29.722,29.6624,29.7022,773800.0
2015-09-28 12:50:00,29.88,29.88,29.84,29.85,232640.0,29.7022,29.7022,29.6624,29.6723,232640.0
2015-09-28 12:55:00,29.84,29.9,29.82,29.87,697480.0,29.6624,29.722,29.6425,29.6922,697480.0
2015-09-28 13:00:00,29.86,29.92,29.86,29.92,482920.0,29.6823,29.7419,29.6823,29.7419,482920.0
2015-09-28 13:05:00,29.91,29.97,29.9,29.96,613800.0,29.732,29.7916,29.722,29.7817,613800.0
2015-09-28 13:10:00,29.95,29.95,29.9,29.91,439560.0,29.7717,29.7717,29.722,29.732,439560.0
2015-09-28 13:15:00,29.92,29.92,29.81,29.85,593560.0,29.7419,29.7419,29.6326,29.6723,593560.0
2015-09-28 13:20:00,29.85,29.9,29.83,29.86,177280.0,29.6723,29.722,29.6525,29.6823,177280.0
2015-09-28 13:25:00,29.85,29.89,29.84,29.86,257040.0,29.6723,29.7121,29.6624,29.6823,257040.0
2015-09-28 13:30:00,29.85,29.88,29.82,29.82,519400.0,29.6723,29.7022,29.6425,29.6425,519400.0
2015-09-28 13:35:00,29.82,29.88,29.8,29.86,707040.0,29.6425,29.7022,29.6226,29.6823,707040.0
2015-09-28 13:40:00,29.86,29.86,29.81,29.82,671320.0,29.6823,29.6823,29.6326,29.6425,671320.0
2015-09-28 13:45:00,29.82,29.85,29.79,29.81,895120.0,29.6425,29.6723,29.6127,29.6326,895120.0
2015-09-28 13:50:00,29.79,29.79,29.61,29.66,1754720.0,29.6127,29.6127,29.4338,29.4835,1754720.0
2015-09-28 13:55:00,29.65,29.7,29.58,29.58,1250680.0,29.4735,29.5232,29.4039,29.4039,1250680.0
2015-09-28 14:00:00,29.58,29.6,29.55,29.59,1278600.0,29.4039,29.4238,29.3741,29.4139,1278600.0
2015-09-28 14:05:00,29.58,29.59,29.51,29.58,1226200.0,29.4039,29.4139,29.3344,29.4039,1226200.0
2015-09-28 14:10:00,29.57,29.57,29.5,29.53,1053680.0,29.394,29.394,29.3244,29.3542,1053680.0
2015-09-28 14:15:00,29.53,29.54,29.49,29.51,1105760.0,29.3542,29.3642,29.3145,29.3344,1105760.0
2015-09-28 14:20:00,29.5,29.56,29.47,29.55,676080.0,29.3244,29.3841,29.2946,29.3741,676080.0
2015-09-28 14:25:00,29.55,29.58,29.51,29.58,1631160.0,29.3741,29.4039,29.3344,29.4039,1631160.0
2015-09-28 14:30:00,29.57,29.57,29.53,29.55,1815560.0,29.394,29.394,29.3542,29.3741,1815560.0
2015-09-28 14:35:00,29.56,29.62,29.54,29.61,2078360.0,29.3841,29.4437,29.3642,29.4338,2078360.0
2015-09-28 14:40:00,29.63,29.66,29.6,29.65,1526680.0,29.4536,29.4835,29.4238,29.4735,1526680.0
2015-09-28 14:45:00,29.66,29.72,29.65,29.7,1415440.0,29.4835,29.5431,29.4735,29.5232,1415440.0
2015-09-28 14:50:00,29.7,29.71,29.59,29.64,895720.0,29.5232,29.5332,29.4139,29.4636,895720.0
2015-09-28 14:55:00,29.63,29.66,29.58,29.66,380080.0,29.4536,29.4835,29.4039,29.4835,380080.0
2015-09-28 15:00:00,29.65,29.71,29.62,29.69,737160.0,29.4735,29.5332,29.4437,29.5133,737160.0
2015-09-28 15:05:00,29.69,29.7,29.63,29.64,651480.0,29.5133,29.5232,29.4536,29.4636,651480.0
2015-09-28 15:10:00,29.62,29.64,29.6,29.61,753040.0,29.4437,29.4636,29.4238,29.4338,753040.0
2015-09-28 15:15:00,29.63,29.66,29.61,29.65,1469480.0,29.4536,29.4835,29.4338,29.4735,1469480.0
2015-09-28 15:20:00,29.65,29.66,29.57,29.59,651480.0,29.4735,29.4835,29.394,29.4139,651480.0
2015-09-28 15:25:00,29.59,29.65,29.55,29.58,356240.0,29.4139,29.4735,29.3741,29.4039,356240.0
2015-09-28 15:30:00,29.58,29.7,29.58,29.7,503560.0,29.4039,29.5232,29.4039,29.5232,503560.0
2015-09-28 15:35:00,29.7,29.78,29.68,29.72,792920.0,29.5232,29.6028,29.5034,29.5431,792920.0
2015-09-28 15:40:00,29.72,29.87,29.72,29.79,1589000.0,29.5431,29.6922,29.5431,29.6127,1589000.0
2015-09-28 15:45:00,29.79,29.83,29.75,29.83,1511320.0,29.6127,29.6525,29.5729,29.6525,1511320.0
2015-09-28 15:50:00,29.82,29.86,29.77,29.8,1635840.0,29.6425,29.6823,29.5928,29.6226,1635840.0
2015-09-28 15:55:00,29.8,29.8,29.66,29.74,4206880.0,29.6226,29.6226,29.4835,29.563,4206880.0
2015-09-29 09:30:00,29.86,29.89,29.75,29.8,1025340.0,29.6823,29.7121,29.5729,29.6226,1025340.0
2015-09-29 09:35:00,29.8,29.8,29.65,29.66,424220.0,29.6226,29.6226,29.4735,29.4835,424220.0
2015-09-29 09:40:00,29.66,29.66,29.59,29.61,340380.0,29.4835,29.4835,29.4139,29.4338,340380.0
2015-09-29 09:45:00,29.62,29.71,29.6,29.6,452380.0,29.4437,29.5332,29.4238,29.4238,452380.0
2015-09-29 09:50:00,29.6,29.73,29.6,29.7,572720.0,29.4238,29.5531,29.4238,29.5232,572720.0
2015-09-29 09:55:00,29.72,29.96,29.71,29.96,644820.0,29.5431,29.7817,29.5332,29.7817,644820.0
2015-09-29 10:00:00,29.98,30.04,29.97,30.0,772580.0,29.8016,29.8612,29.7916,29.8214,772580.0
2015-09-29 10:05:00,30.01,30.03,29.92,29.98,601200.0,29.8314,29.8513,29.7419,29.8016,601200.0
2015-09-29 10:10:00,29.96,30.09,29.96,30.09,629620.0,29.7817,29.9109,29.7817,29.9109,629620.0
2015-09-29 10:15:00,30.09,30.12,30.06,30.1,384840.0,29.9109,29.9407,29.8811,29.9209,384840.0
2015-09-29 10:20:00,30.09,30.11,30.03,30.06,652420.0,29.9109,29.9308,29.8513,29.8811,652420.0
2015-09-29 10:25:00,30.07,30.13,30.07,30.13,326040.0,29.891,29.9507,29.891,29.9507,326040.0
2015-09-29 10:30:00,30.13,30.13,30.09,30.12,430600.0,29.9507,29.9507,29.9109,29.9407,430600.0
2015-09-29 10:35:00,30.11,30.13,30.09,30.13,292780.0,29.9308,29.9507,29.9109,29.9507,292780.0
2015-09-29 10:40:00,30.13,30.13,30.05,30.07,562660.0,29.9507,29.9507,29.8712,29.891,562660.0
2015-09-29 10:45:00,30.07,30.07,29.98,29.99,364340.0,29.891,29.891,29.8016,29.8115,364340.0
2015-09-29 10:50:00,29.98,30.03,29.95,30.03,453140.0,29.8016,29.8513,29.7717,29.8513,453140.0
2015-09-29 10:55:00,30.02,30.1,30.02,30.1,141600.0,29.8413,29.9209,29.8413,29.9209,141600.0
2015-09-29 11:00:00,30.12,30.2,30.1,30.19,251040.0,29.9407,30.0203,29.9209,30.0103,251040.0
2015-09-29 11:05:00,30.21,30.25,30.19,30.21,537060.0,30.0302,30.07,30.0103,30.0302,537060.0
2015-09-29 11:10:00,30.22,30.24,30.12,30.14,455620.0,30.0401,30.06,29.9407,29.9606,455620.0
2015-09-29 11:15:00,30.13,30.14,30.04,30.04,172140.0,29.9507,29.9606,29.8612,29.8612,172140.0
2015-09-29 11:20:00,30.06,30.12,30.01,30.09,147360.0,29.8811,29.9407,29.8314,29.9109,147360.0
2015-09-29 11:25:00,30.09,30.2,30.06,30.19,191440.0,29.9109,30.0203,29.8811,30.0103,191440.0
2015-09-29 11:30:00,30.19,30.2,30.11,30.13,163540.0,30.0103,30.0203,29.9308,29.9507,163540.0
2015-09-29 11:35:00,30.1,30.15,30.06,30.14,110000.0,29.9209,29.9706,29.8811,29.9606,110000.0
2015-09-29 11:40:00,30.15,30.17,30.1,30.12,93060.0,29.9706,29.9904,29.9209,29.9407,93060.0
2015-09-29 11:45:00,30.1,30.17,30.08,30.12,123360.0,29.9209,29.9904,29.901,29.9407,123360.0
2015-09-29 11:50:00,30.14,30.19,30.13,30.17,85460.0,29.9606,30.0103,29.9507,29.9904,85460.0
2015-09-29 11:55:00,30.16,30.16,30.06,30.08,114300.0,29.9805,29.9805,29.8811,29.901,114300.0
2015-09-29 12:00:00,30.06,30.09,30.0,30.03,87340.0,29.8811,29.9109,29.8214,29.8513,87340.0
2015-09-29 12:05:00,30.04,30.04,29.94,29.94,138240.0,29.8612,29.8612,29.7618,29.7618,138240.0
2015-09-29 12:10:00,29.93,29.94,29.84,29.88,155220.0,29.7519,29.7618,29.6624,29.7022,155220.0
2015-09-29 12:15:00,29.88,29.91,29.85,29.85,338940.0,29.7022,29.732,29.6723,29.6723,338940.0
2015-09-29 12:20:00,29.85,29.88,29.83,29.86,222940.0,29.6723,29.7022,29.6525,29.6823,222940.0
2015-09-29 12:25:00,29.86,29.93,29.86,29.93,322340.0,29.6823,29.7519,29.6823,29.7519,322340.0
2015-09-29 12:30:00,29.92,29.92,29.86,29.91,141800.0,29.7419,29.7419,29.6823,29.732,141800.0
2015-09-29 12:35:00,29.9,29.9,29.75,29.75,348480.0,29.722,29.722,29.5729,29.5729,348480.0
2015-09-29 12:40:00,29.77,29.77,29.66,29.7,697440.0,29.5928,29.5928,29.4835,29.5232,697440.0
2015-09-29 12:45:00,29.71,29.73,29.64,29.71,231080.0,29.5332,29.5531,29.4636,29.5332,231080.0
2015-09-29 12:50:00,29.71,29.81,29.68,29.81,151420.0,29.5332,29.6326,29.5034,29.6326,151420.0
2015-09-29 12:55:00,29.81,29.81,29.71,29.71,85380.0,29.6326,29.6326,29.5332,29.5332,85380.0
2015-09-29 13:00:00,29.73,29.79,29.7,29.79,128300.0,29.5531,29.6127,29.5232,29.6127,128300.0
2015-09-29 13:05:00,29.8,29.86,29.79,29.85,75720.0,29.6226,29.6823,29.6127,29.6723,75720.0
2015-09-29 13:10:00,29.84,29.94,29.83,29.91,125220.0,29.6624,29.7618,29.6525,29.732,125220.0
2015-09-29 13:15:00,29.91,30.0,29.9,30.0,100020.0,29.732,29.8214,29.722,29.8214,100020.0
2015-09-29 13:20:00,30.0,30.02,29.97,29.98,177980.0,29.8214,29.8413,29.7916,29.8016,177980.0
2015-09-29 13:25:00,29.95,30.03,29.95,30.0,93160.0,29.7717,29.8513,29.7717,29.8214,93160.0
2015-09-29 13:30:00,29.98,30.06,29.98,30.01,132320.0,29.8016,29.8811,29.8016,29.8314,132320.0
2015-09-29 13:35:00,30.01,30.01,29.96,29.98,194240.0,29.8314,29.8314,29.7817,29.8016,194240.0
2015-09-29 13:40:00,29.99,30.03,29.95,29.96,182120.0,29.8115,29.8513,29.7717,29.7817,182120.0
2015-09-29 13:45:00,29.94,29.96,29.86,29.86,162000.0,29.7618,29.7817,29.6823,29.6823,162000.0
2015-09-29 13:50:00,29.86,29.87,29.82,29.84,95320.0,29.6823,29.6922,29.6425,29.6624,95320.0
2015-09-29 13:55:00,29.85,29.91,29.85,29.88,134660.0,29.6723,29.732,29.6723,29.7022,134660.0
2015-09-29 14:00:00,29.91,29.91,29.77,29.8,165900.0,29.732,29.732,29.5928,29.6226,165900.0
2015-09-29 14:05:00,29.8,29.81,29.74,29.76,127000.0,29.6226,29.6326,29.563,29.5829,127000.0
2015-09-29 14:10:00,29.76,29.77,29.71,29.72,108580.0,29.5829,29.5928,29.5332,29.5431,108580.0
2015-09-29 14:15:00,29.72,29.73,29.68,29.72,141380.0,29.5431,29.5531,29.5034,29.5431,141380.0
2015-09-29 14:20:00,29.72,29.75,29.71,29.71,152000.0,29.5431,29.5729,29.5332,29.5332,152000.0
2015-09-29 14:25:00,29.72,29.84,29.72,29.83,146900.0,29.5431,29.6624,29.5431,29.6525,146900.0
2015-09-29 14:30:00,29.82,29.87,29.79,29.8,128400.0,29.6425,29.6922,29.6127,29.6226,128400.0
2015-09-29 14:35:00,29.81,29.82,29.75,29.78,74800.0,29.6326,29.6425,29.5729,29.6028,74800.0
2015-09-29 14:40:00,29.79,29.79,29.66,29.66,462280.0,29.6127,29.6127,29.4835,29.4835,462280.0
2015-09-29 14:45:00,29.67,29.68,29.61,29.62,217680.0,29.4934,29.5034,29.4338,29.4437,217680.0
2015-09-29 14:50:00,29.6,29.65,29.59,29.63,90240.0,29.4238,29.4735,29.4139,29.4536,90240.0
2015-09-29 14:55:00,29.64,29.66,29.59,29.6,210620.0,29.4636,29.4835,29.4139,29.4238,210620.0
2015-09-29 15:00:00,29.59,29.62,29.54,29.57,296300.0,29.4139,29.4437,29.3642,29.394,296300.0
2015-09-29 15:05:00,29.55,29.64,29.55,29.58,204700.0,29.3741,29.4636,29.3741,29.4039,204700.0
2015-09-29 15:10:00,29.59,29.64,29.55,29.59,183480.0,29.4139,29.4636,29.3741,29.4139,183480.0
2015-09-29 15:15:00,29.62,29.66,29.56,29.57,114700.0,29.4437,29.4835,29.3841,29.394,114700.0
2015-09-29 15:20:00,29.56,29.59,29.53,29.57,453120.0,29.3841,29.4139,29.3542,29.394,453120.0
2015-09-29 15:25:00,29.58,29.61,29.51,29.54,248120.0,29.4039,29.4338,29.3344,29.3642,248120.0
2015-09-29 15:30:00,29.53,29.63,29.53,29.61,569800.0,29.3542,29.4536,29.3542,29.4338,569800.0
2015-09-29 15:35:00,29.59,29.72,29.59,29.64,428000.0,29.4139,29.5431,29.4139,29.4636,428000.0
2015-09-29 15:40:00,29.63,29.63,29.53,29.59,559140.0,29.4536,29.4536,29.3542,29.4139,559140.0
2015-09-29 15:45:00,29.57,29.75,29.53,29.72,597260.0,29.394,29.5729,29.3542,29.5431,597260.0
2015-09-29 15:50:00,29.72,29.83,29.69,29.82,1028200.0,29.5431,29.6525,29.5133,29.6425,1028200.0
2015-09-29 15:55:00,29.83,29.87,29.74,29.75,1519640.0,29.6525,29.6922,29.563,29.5729,1519640.0
2015-09-30 09:30:00,30.16,30.2,30.06,30.11,966000.0,29.9805,30.0203,29.8811,29.9308,966000.0
2015-09-30 09:35:00,30.12,30.23,30.11,30.21,766420.0,29.9407,30.0501,29.9308,30.0302,766420.0
2015-09-30 09:40:00,30.2,30.26,30.13,30.15,575600.0,30.0203,30.0799,29.9507,29.9706,575600.0
2015-09-30 09:45:00,30.16,30.25,30.11,30.17,709000.0,29.9805,30.07,29.9308,29.9904,709000.0
2015-09-30 09:50:00,30.17,30.24,30.15,30.24,645500.0,29.9904,30.06,29.9706,30.06,645500.0
2015-09-30 09:55:00,30.26,30.26,30.08,30.09,569700.0,30.0799,30.0799,29.901,29.9109,569700.0
2015-09-30 10:00:00,30.09,30.17,30.08,30.11,421640.0,29.9109,29.9904,29.901,29.9308,421640.0
2015-09-30 10:05:00,30.09,30.22,30.05,30.22,299780.0,29.9109,30.0401,29.8712,30.0401,299780.0
2015-09-30 10:10:00,30.2,30.24,30.17,30.21,352460.0,30.0203,30.06,29.9904,30.0302,352460.0
2015-09-30 10:15:00,30.21,30.25,30.2,30.23,405500.0,30.0302,30.07,30.0203,30.0501,405500.0
2015-09-30 10:20:00,30.22,30.34,30.22,30.31,722160.0,30.0401,30.1594,30.0401,30.1296,722160.0
2015-09-30 10:25:00,30.31,30.39,30.3,30.38,488860.0,30.1296,30.2091,30.1197,30.1992,488860.0
2015-09-30 10:30:00,30.38,30.42,30.35,30.38,484840.0,30.1992,30.2389,30.1694,30.1992,484840.0
2015-09-30 10:35:00,30.39,30.42,30.33,30.36,446740.0,30.2091,30.2389,30.1495,30.1793,446740.0
2015-09-30 10:40:00,30.35,30.36,30.33,30.33,154920.0,30.1694,30.1793,30.1495,30.1495,154920.0
2015-09-30 10:45:00,30.35,30.4,30.33,30.36,214300.0,30.1694,30.2191,30.1495,30.1793,214300.0
2015-09-30 10:50:00,30.38,30.39,30.3,30.31,175640.0,30.1992,30.2091,30.1197,30.1296,175640.0
2015-09-30 10:55:00,30.32,30.35,30.29,30.32,358360.0,30.1395,30.1694,30.1097,30.1395,358360.0
2015-09-30 11:00:00,30.32,30.33,30.22,30.27,183160.0,30.1395,30.1495,30.0401,30.0898,183160.0
2015-09-30 11:05:00,30.27,30.3,30.26,30.28,100580.0,30.0898,30.1197,30.0799,30.0998,100580.0
2015-09-30 11:10:00,30.29,30.34,30.29,30.33,255920.0,30.1097,30.1594,30.1097,30.1495,255920.0
2015-09-30 11:15:00,30.33,30.34,30.29,30.33,209880.0,30.1495,30.1594,30.1097,30.1495,209880.0
2015-09-30 11:20:00,30.33,30.36,30.3,30.3,179380.0,30.1495,30.1793,30.1197,30.1197,179380.0
2015-09-30 11:25:00,30.33,30.38,30.31,30.36,270880.0,30.1495,30.1992,30.1296,30.1793,270880.0
2015-09-30 11:30:00,30.35,30.37,30.33,30.35,181400.0,30.1694,30.1892,30.1495,30.1694,181400.0
2015-09-30 11:35:00,30.35,30.36,30.34,30.35,340380.0,30.1694,30.1793,30.1594,30.1694,340380.0
2015-09-30 11:40:00,30.34,30.36,30.3,30.32,492800.0,30.1594,30.1793,30.1197,30.1395,492800.0
2015-09-30 11:45:00,30.32,30.36,30.3,30.36,126780.0,30.1395,30.1793,30.1197,30.1793,126780.0
2015-09-30 11:50:00,30.36,30.4,30.36,30.39,172600.0,30.1793,30.2191,30.1793,30.2091,172600.0
2015-09-30 11:55:00,30.4,30.41,30.34,30.41,167720.0,30.2191,30.229,30.1594,30.229,167720.0
2015-09-30 12:00:00,30.4,30.41,30.37,30.37,60040.0,30.2191,30.229,30.1892,30.1892,60040.0
2015-09-30 12:05:00,30.38,30.38,30.26,30.29,283780.0,30.1992,30.1992,30.0799,30.1097,283780.0
2015-09-30 12:10:00,30.25,30.25,30.2,30.2,292340.0,30.07,30.07,30.0203,30.0203,292340.0
2015-09-30 12:15:00,30.2,30.23,30.17,30.22,230000.0,30.0203,30.0501,29.9904,30.0401,230000.0
2015-09-30 12:20:00,30.23,30.25,30.21,30.21,194380.0,30.0501,30.07,30.0302,30.0302,194380.0
2015-09-30 12:25:00,30.22,30.25,30.19,30.21,130080.0,30.0401,30.07,30.0103,30.0302,130080.0
2015-09-30 12:30:00,30.2,30.33,30.19,30.3,262820.0,30.0203,30.1495,30.0103,30.1197,262820.0
2015-09-30 12:35:00,30.29,30.3,30.25,30.25,91900.0,30.1097,30.1197,30.07,30.07,91900.0
2015-09-30 12:40:00,30.24,30.29,30.19,30.26,257160.0,30.06,30.1097,30.0103,30.0799,257160.0
2015-09-30 12:45:00,30.25,30.25,30.12,30.17,322860.0,30.07,30.07,29.9407,29.9904,322860.0
2015-09-30 12:50:00,30.17,30.21,30.17,30.18,56420.0,29.9904,30.0302,29.9904,30.0004,56420.0
2015-09-30 12:55:00,30.18,30.2,30.17,30.2,52260.0,30.0004,30.0203,29.9904,30.0203,52260.0
2015-09-30 13:00:00,30.21,30.25,30.2,30.24,45460.0,30.0302,30.07,30.0203,30.06,45460.0
2015-09-30 13:05:00,30.24,30.28,30.23,30.26,82260.0,30.06,30.0998,30.0501,30.0799,82260.0
2015-09-30 13:10:00,30.27,30.27,30.23,30.24,79900.0,30.0898,30.0898,30.0501,30.06,79900.0
2015-09-30 13:15:00,30.25,30.34,30.25,30.33,131300.0,30.07,30.1594,30.07,30.1495,131300.0
2015-09-30 13:20:00,30.33,30.33,30.3,30.31,49460.0,30.1495,30.1495,30.1197,30.1296,49460.0
2015-09-30 13:25:00,30.31,30.35,30.28,30.3,115080.0,30.1296,30.1694,30.0998,30.1197,115080.0
2015-09-30 13:30:00,30.32,30.33,30.18,30.19,253840.0,30.1395,30.1495,30.0004,30.0103,253840.0
2015-09-30 13:35:00,30.21,30.24,30.18,30.2,154580.0,30.0302,30.06,30.0004,30.0203,154580.0
2015-09-30 13:40:00,30.22,30.33,30.22,30.33,246960.0,30.0401,30.1495,30.0401,30.1495,246960.0
2015-09-30 13:45:00,30.33,30.33,30.29,30.29,57140.0,30.1495,30.1495,30.1097,30.1097,57140.0
2015-09-30 13:50:00,30.32,30.39,30.3,30.39,206860.0,30.1395,30.2091,30.1197,30.2091,206860.0
2015-09-30 13:55:00,30.38,30.4,30.36,30.37,238000.0,30.1992,30.2191,30.1793,30.1892,238000.0
2015-09-30 14:00:00,30.35,30.35,30.28,30.29,244260.0,30.1694,30.1694,30.0998,30.1097,244260.0
2015-09-30 14:05:00,30.3,30.32,30.24,30.25,232180.0,30.1197,30.1395,30.06,30.07,232180.0
2015-09-30 14:10:00,30.25,30.26,30.19,30.19,332940.0,30.07,30.0799,30.0103,30.0103,332940.0
2015-09-30 14:15:00,30.19,30.22,30.15,30.2,467560.0,30.0103,30.0401,29.9706,30.0203,467560.0
2015-09-30 14:20:00,30.21,30.21,30.14,30.21,631880.0,30.0302,30.0302,29.9606,30.0302,631880.0
2015-09-30 14:25:00,30.21,30.22,30.15,30.17,275620.0,30.0302,30.0401,29.9706,29.9904,275620.0
2015-09-30 14:30:00,30.19,30.21,30.09,30.09,302120.0,30.0103,30.0302,29.9109,29.9109,302120.0
2015-09-30 14:35:00,30.1,30.11,30.04,30.09,311120.0,29.9209,29.9308,29.8612,29.9109,311120.0
2015-09-30 14:40:00,30.07,30.13,30.05,30.12,212460.0,29.891,29.9507,29.8712,29.9407,212460.0
2015-09-30 14:45:00,30.12,30.18,30.09,30.17,317360.0,29.9407,30.0004,29.9109,29.9904,317360.0
2015-09-30 14:50:00,30.17,30.17,30.09,30.13,208400.0,29.9904,29.9904,29.9109,29.9507,208400.0
2015-09-30 14:55:00,30.14,30.2,30.13,30.2,184780.0,29.9606,30.0203,29.9507,30.0203,184780.0
2015-09-30 15:00:00,30.19,30.2,30.05,30.08,641580.0,30.0103,30.0203,29.8712,29.901,641580.0
2015-09-30 15:05:00,30.08,30.13,30.05,30.07,247080.0,29.901,29.9507,29.8712,29.891,247080.0
2015-09-30 15:10:00,30.12,30.18,30.11,30.16,201960.0,29.9407,30.0004,29.9308,29.9805,201960.0
2015-09-30 15:15:00,30.14,30.2,30.09,30.19,311640.0,29.9606,30.0203,29.9109,30.0103,311640.0
2015-09-30 15:20:00,30.18,30.22,30.15,30.15,360740.0,30.0004,30.0401,29.9706,29.9706,360740.0
2015-09-30 15:25:00,30.16,30.22,30.13,30.21,288100.0,29.9805,30.0401,29.9507,30.0302,288100.0
2015-09-30 15:30:00,30.21,30.3,30.18,30.29,428640.0,30.0302,30.1197,30.0004,30.1097,428640.0
2015-09-30 15:35:00,30.3,30.31,30.21,30.27,343280.0,30.1197,30.1296,30.0302,30.0898,343280.0
2015-09-30 15:40:00,30.26,30.31,30.24,30.29,607880.0,30.0799,30.1296,30.06,30.1097,607880.0
2015-09-30 15:45:00,30.28,30.33,30.24,30.33,479220.0,30.0998,30.1495,30.06,30.1495,479220.0
2015-09-30 15:50:00,30.33,30.37,30.3,30.31,1276620.0,30.1495,30.1892,30.1197,30.1296,1276620.0
2015-09-30 15:55:00,30.32,30.44,30.29,30.42,3873740.0,30.1395,30.2588,30.1097,30.2389,3873740.0
2015-10-01 09:30:00,30.41,30.48,30.24,30.24,1315240.0,30.229,30.2986,30.06,30.06,1315240.0
2015-10-01 09:35:00,30.24,30.24,30.12,30.14,868340.0,30.06,30.06,29.9407,29.9606,868340.0
2015-10-01 09:40:00,30.14,30.14,30.06,30.07,779980.0,29.9606,29.9606,29.8811,29.891,779980.0
2015-10-01 09:45:00,30.06,30.21,29.99,30.19,1596400.0,29.8811,30.0302,29.8115,30.0103,1596400.0
2015-10-01 09:50:00,30.2,30.31,30.2,30.27,1118440.0,30.0203,30.1296,30.0203,30.0898,1118440.0
2015-10-01 09:55:00,30.27,30.27,30.13,30.15,267360.0,30.0898,30.0898,29.9507,29.9706,267360.0
2015-10-01 10:00:00,30.14,30.22,30.05,30.12,428080.0,29.9606,30.0401,29.8712,29.9407,428080.0
2015-10-01 10:05:00,30.11,30.29,30.11,30.29,515400.0,29.9308,30.1097,29.9308,30.1097,515400.0
2015-10-01 10:10:00,30.29,30.37,30.27,30.33,444560.0,30.1097,30.1892,30.0898,30.1495,444560.0
2015-10-01 10:15:00,30.34,30.44,30.33,30.34,393380.0,30.1594,30.2588,30.1495,30.1594,393380.0
2015-10-01 10:20:00,30.33,30.38,30.25,30.28,446120.0,30.1495,30.1992,30.07,30.0998,446120.0
2015-10-01 10:25:00,30.28,30.43,30.25,30.42,494180.0,30.0998,30.2489,30.07,30.2389,494180.0
2015-10-01 10:30:00,30.42,30.5,30.4,30.41,325640.0,30.2389,30.3185,30.2191,30.229,325640.0
2015-10-01 10:35:00,30.41,30.5,30.39,30.5,503720.0,30.229,30.3185,30.2091,30.3185,503720.0
2015-10-01 10:40:00,30.48,30.6,30.48,30.49,696200.0,30.2986,30.4179,30.2986,30.3085,696200.0
2015-10-01 10:45:00,30.49,30.58,30.47,30.48,327680.0,30.3085,30.398,30.2887,30.2986,327680.0
2015-10-01 10:50:00,30.49,30.52,30.36,30.37,226980.0,30.3085,30.3384,30.1793,30.1892,226980.0
2015-10-01 10:55:00,30.36,30.37,30.3,30.33,374000.0,30.1793,30.1892,30.1197,30.1495,374000.0
2015-10-01 11:00:00,30.33,30.38,30.28,30.37,265800.0,30.1495,30.1992,30.0998,30.1892,265800.0
2015-10-01 11:05:00,30.36,30.47,30.35,30.43,174920.0,30.1793,30.2887,30.1694,30.2489,174920.0
2015-10-01 11:10:00,30.45,30.51,30.44,30.45,140880.0,30.2688,30.3284,30.2588,30.2688,140880.0
2015-10-01 11:15:00,30.46,30.49,30.37,30.38,141820.0,30.2787,30.3085,30.1892,30.1992,141820.0
2015-10-01 11:20:00,30.39,30.46,30.35,30.39,167560.0,30.2091,30.2787,30.1694,30.2091,167560.0
2015-10-01 11:25:00,30.42,30.45,30.37,30.39,153980.0,30.2389,30.2688,30.1892,30.2091,153980.0
2015-10-01 11:30:00,30.39,30.48,30.39,30.41,141880.0,30.2091,30.2986,30.2091,30.229,141880.0
2015-10-01 11:35:00,30.42,30.5,30.41,30.5,333160.0,30.2389,30.3185,30.229,30.3185,333160.0
2015-10-01 11:40:00,30.5,30.51,30.43,30.47,143060.0,30.3185,30.3284,30.2489,30.2887,143060.0
2015-10-01 11:45:00,30.45,30.48,30.42,30.48,393900.0,30.2688,30.2986,30.2389,30.2986,393900.0
2015-10-01 11:50:00,30.48,30.49,30.32,30.33,218600.0,30.2986,30.3085,30.1395,30.1495,218600.0
2015-10-01 11:55:00,30.33,30.33,30.24,30.33,217440.0,30.1495,30.1495,30.06,30.1495,217440.0
2015-10-01 12:00:00,30.33,30.34,30.27,30.29,195320.0,30.1495,30.1594,30.0898,30.1097,195320.0
2015-10-01 12:05:00,30.28,30.3,30.21,30.22,318360.0,30.0998,30.1197,30.0302,30.0401,318360.0
2015-10-01 12:10:00,30.23,30.27,30.2,30.26,139520.0,30.0501,30.0898,30.0203,30.0799,139520.0
2015-10-01 12:15:00,30.26,30.27,30.24,30.27,92000.0,30.0799,30.0898,30.06,30.0898,92000.0
2015-10-01 12:20:00,30.27,30.29,30.24,30.24,130500.0,30.0898,30.1097,30.06,30.06,130500.0
2015-10-01 12:25:00,30.24,30.32,30.24,30.3,173660.0,30.06,30.1395,30.06,30.1197,173660.0
2015-10-01 12:30:00,30.31,30.38,30.31,30.36,146560.0,30.1296,30.1992,30.1296,30.1793,146560.0
2015-10-01 12:35:00,30.35,30.37,30.33,30.37,110660.0,30.1694,30.1892,30.1495,30.1892,110660.0
2015-10-01 12:40:00,30.37,30.37,30.32,30.35,93260.0,30.1892,30.1892,30.1395,30.1694,93260.0
2015-10-01 12:45:00,30.35,30.35,30.28,30.28,138500.0,30.1694,30.1694,30.0998,30.0998,138500.0
2015-10-01 12:50:00,30.28,30.29,30.24,30.25,123500.0,30.0998,30.1097,30.06,30.07,123500.0
2015-10-01 12:55:00,30.26,30.32,30.26,30.29,149000.0,30.0799,30.1395,30.0799,30.1097,149000.0
2015-10-01 13:00:00,30.29,30.29,30.18,30.21,182900.0,30.1097,30.1097,30.0004,30.0302,182900.0
2015-10-01 13:05:00,30.22,30.24,30.21,30.24,85900.0,30.0401,30.06,30.0302,30.06,85900.0
2015-10-01 13:10:00,30.24,30.25,30.18,30.18,97160.0,30.06,30.07,30.0004,30.0004,97160.0
2015-10-01 13:15:00,30.2,30.28,30.2,30.23,124100.0,30.0203,30.0998,30.0203,30.0501,124100.0
2015-10-01 13:20:00,30.22,30.24,30.17,30.21,113460.0,30.0401,30.06,29.9904,30.0302,113460.0
2015-10-01 13:25:00,30.19,30.22,30.15,30.17,225040.0,30.0103,30.0401,29.9706,29.9904,225040.0
2015-10-01 13:30:00,30.16,30.23,30.16,30.22,96300.0,29.9805,30.0501,29.9805,30.0401,96300.0
2015-10-01 13:35:00,30.22,30.29,30.22,30.25,68000.0,30.0401,30.1097,30.0401,30.07,68000.0
2015-10-01 13:40:00,30.25,30.25,30.19,30.22,54100.0,30.07,30.07,30.0103,30.0401,54100.0
2015-10-01 13:45:00,30.21,30.28,30.19,30.25,123020.0,30.0302,30.0998,30.0103,30.07,123020.0
2015-10-01 13:50:00,30.25,30.28,30.2,30.26,71200.0,30.07,30.0998,30.0203,30.0799,71200.0
2015-10-01 13:55:00,30.26,30.35,30.25,30.35,120860.0,30.0799,30.1694,30.07,30.1694,120860.0
2015-10-01 14:00:00,30.34,30.34,30.31,30.32,144640.0,30.1594,30.1594,30.1296,30.1395,144640.0
2015-10-01 14:05:00,30.32,30.45,30.31,30.44,216700.0,30.1395,30.2688,30.1296,30.2588,216700.0
2015-10-01 14:10:00,30.45,30.52,30.43,30.49,226140.0,30.2688,30.3384,30.2489,30.3085,226140.0
2015-10-01 14:15:00,30.5,30.5,30.45,30.46,150400.0,30.3185,30.3185,30.2688,30.2787,150400.0
2015-10-01 14:20:00,30.46,30.48,30.38,30.38,128640.0,30.2787,30.2986,30.1992,30.1992,128640.0
2015-10-01 14:25:00,30.39,30.47,30.38,30.47,167820.0,30.2091,30.2887,30.1992,30.2887,167820.0
2015-10-01 14:30:00,30.47,30.53,30.41,30.41,180820.0,30.2887,30.3483,30.229,30.229,180820.0
2015-10-01 14:35:00,30.44,30.47,30.42,30.47,110000.0,30.2588,30.2887,30.2389,30.2887,110000.0
2015-10-01 14:40:00,30.45,30.5,30.45,30.46,108040.0,30.2688,30.3185,30.2688,30.2787,108040.0
2015-10-01 14:45:00,30.46,30.48,30.39,30.41,171880.0,30.2787,30.2986,30.2091,30.229,171880.0
2015-10-01 14:50:00,30.39,30.42,30.36,30.42,200780.0,30.2091,30.2389,30.1793,30.2389,200780.0
2015-10-01 14:55:00,30.42,30.49,30.42,30.49,446440.0,30.2389,30.3085,30.2389,30.3085,446440.0
2015-10-01 15:00:00,30.5,30.52,30.49,30.5,420320.0,30.3185,30.3384,30.3085,30.3185,420320.0
2015-10-01 15:05:00,30.49,30.5,30.43,30.45,668480.0,30.3085,30.3185,30.2489,30.2688,668480.0
2015-10-01 15:10:00,30.46,30.53,30.44,30.52,729440.0,30.2787,30.3483,30.2588,30.3384,729440.0
2015-10-01 15:15:00,30.52,30.57,30.49,30.55,653640.0,30.3384,30.3881,30.3085,30.3682,653640.0
2015-10-01 15:20:00,30.55,30.55,30.5,30.52,139340.0,30.3682,30.3682,30.3185,30.3384,139340.0
2015-10-01 15:25:00,30.54,30.56,30.48,30.52,111640.0,30.3582,30.3781,30.2986,30.3384,111640.0
2015-10-01 15:30:00,30.51,30.53,30.49,30.5,139280.0,30.3284,30.3483,30.3085,30.3185,139280.0
2015-10-01 15:35:00,30.51,30.51,30.41,30.41,534500.0,30.3284,30.3284,30.229,30.229,534500.0
2015-10-01 15:40:00,30.42,30.48,30.42,30.48,145480.0,30.2389,30.2986,30.2389,30.2986,145480.0
2015-10-01 15:45:00,30.49,30.57,30.49,30.56,276380.0,30.3085,30.3881,30.3085,30.3781,276380.0
2015-10-01 15:50:00,30.56,30.57,30.51,30.53,363540.0,30.3781,30.3881,30.3284,30.3483,363540.0
2015-10-01 15:55:00,30.52,30.59,30.52,30.56,1080600.0,30.3384,30.4079,30.3384,30.3781,1080600.0
2015-10-02 09:30:00,30.36,30.49,30.25,30.27,1642280.0,30.1793,30.3085,30.07,30.0898,1642280.0
2015-10-02 09:35:00,30.26,30.35,30.24,30.32,350580.0,30.0799,30.1694,30.06,30.1395,350580.0
2015-10-02 09:40:00,30.31,30.45,30.29,30.36,553520.0,30.1296,30.2688,30.1097,30.1793,553520.0
2015-10-02 09:45:00,30.34,30.36,30.26,30.28,426700.0,30.1594,30.1793,30.0799,30.0998,426700.0
2015-10-02 09:50:00,30.26,30.34,30.26,30.32,651380.0,30.0799,30.1594,30.0799,30.1395,651380.0
2015-10-02 09:55:00,30.31,30.39,30.23,30.24,426400.0,30.1296,30.2091,30.0501,30.06,426400.0
2015-10-02 10:00:00,30.23,30.3,30.22,30.22,414440.0,30.0501,30.1197,30.0401,30.0401,414440.0
2015-10-02 10:05:00,30.24,30.24,30.16,30.21,320840.0,30.06,30.06,29.9805,30.0302,320840.0
2015-10-02 10:10:00,30.23,30.27,30.18,30.24,216980.0,30.0501,30.0898,30.0004,30.06,216980.0
2015-10-02 10:15:00,30.25,30.37,30.24,30.28,445100.0,30.07,30.1892,30.06,30.0998,445100.0
2015-10-02 10:20:00,30.28,30.31,30.24,30.26,264600.0,30.0998,30.1296,30.06,30.0799,264600.0
2015-10-02 10:25:00,30.26,30.28,30.19,30.25,366820.0,30.0799,30.0998,30.0103,30.07,366820.0
2015-10-02 10:30:00,30.24,30.25,30.19,30.21,150300.0,30.06,30.07,30.0103,30.0302,150300.0
2015-10-02 10:35:00,30.24,30.24,30.18,30.23,193300.0,30.06,30.06,30.0004,30.0501,193300.0
2015-10-02 10:40:00,30.24,30.34,30.22,30.33,376120.0,30.06,30.1594,30.0401,30.1495,376120.0
2015-10-02 10:45:00,30.32,30.36,30.3,30.36,376080.0,30.1395,30.1793,30.1197,30.1793,376080.0
2015-10-02 10:50:00,30.37,30.43,30.33,30.36,411680.0,30.1892,30.2489,30.1495,30.1793,411680.0
2015-10-02 10:55:00,30.37,30.46,30.36,30.45,288040.0,30.1892,30.2787,30.1793,30.2688,288040.0
2015-10-02 11:00:00,30.46,30.49,30.44,30.46,520600.0,30.2787,30.3085,30.2588,30.2787,520600.0
2015-10-02 11:05:00,30.48,30.52,30.46,30.48,246640.0,30.2986,30.3384,30.2787,30.2986,246640.0
2015-10-02 11:10:00,30.5,30.51,30.41,30.42,212000.0,30.3185,30.3284,30.229,30.2389,212000.0
2015-10-02 11:15:00,30.42,30.46,30.39,30.4,154240.0,30.2389,30.2787,30.2091,30.2191,154240.0
2015-10-02 11:20:00,30.41,30.43,30.31,30.32,171600.0,30.229,30.2489,30.1296,30.1395,171600.0
2015-10-02 11:25:00,30.32,30.42,30.31,30.39,90280.0,30.1395,30.2389,30.1296,30.2091,90280.0
2015-10-02 11:30:00,30.42,30.48,30.4,30.48,291420.0,30.2389,30.2986,30.2191,30.2986,291420.0
2015-10-02 11:35:00,30.46,30.49,30.4,30.4,180900.0,30.2787,30.3085,30.2191,30.2191,180900.0
2015-10-02 11:40:00,30.39,30.39,30.36,30.38,55600.0,30.2091,30.2091,30.1793,30.1992,55600.0
2015-10-02 11:45:00,30.37,30.43,30.35,30.39,278900.0,30.1892,30.2489,30.1694,30.2091,278900.0
2015-10-02 11:50:00,30.38,30.41,30.33,30.4,385100.0,30.1992,30.229,30.1495,30.2191,385100.0
2015-10-02 11:55:00,30.41,30.42,30.36,30.38,227500.0,30.229,30.2389,30.1793,30.1992,227500.0
2015-10-02 12:00:00,30.38,30.4,30.35,30.4,76200.0,30.1992,30.2191,30.1694,30.2191,76200.0
2015-10-02 12:05:00,30.39,30.46,30.39,30.44,182400.0,30.2091,30.2787,30.2091,30.2588,182400.0
2015-10-02 12:10:00,30.46,30.58,30.46,30.57,428280.0,30.2787,30.398,30.2787,30.3881,428280.0
2015-10-02 12:15:00,30.58,30.61,30.56,30.61,392840.0,30.398,30.4278,30.3781,30.4278,392840.0
2015-10-02 12:20:00,30.6,30.71,30.58,30.7,701260.0,30.4179,30.5272,30.398,30.5173,701260.0
2015-10-02 12:25:00,30.69,30.77,30.67,30.77,647440.0,30.5073,30.5869,30.4875,30.5869,647440.0
2015-10-02 12:30:00,30.76,30.88,30.76,30.8,749760.0,30.5769,30.6962,30.5769,30.6167,749760.0
2015-10-02 12:35:00,30.79,30.86,30.76,30.83,584440.0,30.6067,30.6763,30.5769,30.6465,584440.0
2015-10-02 12:40:00,30.83,30.87,30.83,30.83,395360.0,30.6465,30.6863,30.6465,30.6465,395360.0
2015-10-02 12:45:00,30.85,30.94,30.84,30.92,591740.0,30.6664,30.7559,30.6564,30.736,591740.0
2015-10-02 12:50:00,30.92,31.0,30.9,30.96,627220.0,30.736,30.8155,30.7161,30.7757,627220.0
2015-10-02 12:55:00,30.97,31.05,30.97,31.03,402740.0,30.7857,30.8652,30.7857,30.8453,402740.0
2015-10-02 13:00:00,31.04,31.07,31.0,31.06,502700.0,30.8553,30.8851,30.8155,30.8751,502700.0
2015-10-02 13:05:00,31.06,31.14,31.06,31.14,815580.0,30.8751,30.9547,30.8751,30.9547,815580.0
2015-10-02 13:10:00,31.14,31.18,31.08,31.12,405820.0,30.9547,30.9944,30.895,30.9348,405820.0
2015-10-02 13:15:00,31.12,31.12,31.07,31.08,361460.0,30.9348,30.9348,30.8851,30.895,361460.0
2015-10-02 13:20:00,31.07,31.09,31.02,31.04,215880.0,30.8851,30.905,30.8354,30.8553,215880.0
2015-10-02 13:25:00,31.03,31.07,31.02,31.05,297000.0,30.8453,30.8851,30.8354,30.8652,297000.0
2015-10-02 13:30:00,31.05,31.14,31.05,31.14,255560.0,30.8652,30.9547,30.8652,30.9547,255560.0
2015-10-02 13:35:00,31.14,31.14,31.06,31.06,294240.0,30.9547,30.9547,30.8751,30.8751,294240.0
2015-10-02 13:40:00,31.08,31.1,31.06,31.07,193940.0,30.895,30.9149,30.8751,30.8851,193940.0
2015-10-02 13:45:00,31.06,31.1,31.06,31.08,202820.0,30.8751,30.9149,30.8751,30.895,202820.0
2015-10-02 13:50:00,31.09,31.09,31.02,31.02,226800.0,30.905,30.905,30.8354,30.8354,226800.0
2015-10-02 13:55:00,31.03,31.07,31.02,31.04,224300.0,30.8453,30.8851,30.8354,30.8553,224300.0
2015-10-02 14:00:00,31.01,31.05,30.99,31.0,164000.0,30.8254,30.8652,30.8056,30.8155,164000.0
2015-10-02 14:05:00,31.02,31.05,30.99,31.02,193500.0,30.8354,30.8652,30.8056,30.8354,193500.0
2015-10-02 14:10:00,31.02,31.03,30.94,30.95,218060.0,30.8354,30.8453,30.7559,30.7658,218060.0
2015-10-02 14:15:00,30.96,30.98,30.93,30.93,136660.0,30.7757,30.7956,30.7459,30.7459,136660.0
2015-10-02 14:20:00,30.92,30.96,30.9,30.96,335900.0,30.736,30.7757,30.7161,30.7757,335900.0
2015-10-02 14:25:00,30.95,31.03,30.94,31.01,198020.0,30.7658,30.8453,30.7559,30.8254,198020.0
2015-10-02 14:30:00,31.0,31.04,31.0,31.03,176540.0,30.8155,30.8553,30.8155,30.8453,176540.0
2015-10-02 14:35:00,31.03,31.05,31.01,31.05,136000.0,30.8453,30.8652,30.8254,30.8652,136000.0
2015-10-02 14:40:00,31.06,31.07,31.0,31.06,352680.0,30.8751,30.8851,30.8155,30.8751,352680.0
2015-10-02 14:45:00,31.06,31.09,31.06,31.07,267080.0,30.8751,30.905,30.8751,30.8851,267080.0
2015-10-02 14:50:00,31.08,31.12,31.07,31.09,521320.0,30.895,30.9348,30.8851,30.905,521320.0
2015-10-02 14:55:00,31.1,31.11,31.05,31.06,220680.0,30.9149,30.9248,30.8652,30.8751,220680.0
2015-10-02 15:00:00,31.06,31.11,31.05,31.11,325400.0,30.8751,30.9248,30.8652,30.9248,325400.0
2015-10-02 15:05:00,31.11,31.18,31.09,31.18,443000.0,30.9248,30.9944,30.905,30.9944,443000.0
2015-10-02 15:10:00,31.18,31.25,31.16,31.23,561620.0,30.9944,31.064,30.9745,31.0441,561620.0
2015-10-02 15:15:00,31.23,31.36,31.23,31.33,955400.0,31.0441,31.1734,31.0441,31.1435,955400.0
2015-10-02 15:20:00,31.34,31.37,31.32,31.35,1045440.0,31.1535,31.1833,31.1336,31.1634,1045440.0
2015-10-02 15:25:00,31.35,31.36,31.3,31.32,620800.0,31.1634,31.1734,31.1137,31.1336,620800.0
2015-10-02 15:30:00,31.32,31.32,31.27,31.3,427880.0,31.1336,31.1336,31.0839,31.1137,427880.0
2015-10-02 15:35:00,31.29,31.33,31.27,31.28,411440.0,31.1038,31.1435,31.0839,31.0938,411440.0
2015-10-02 15:40:00,31.29,31.3,31.27,31.29,301760.0,31.1038,31.1137,31.0839,31.1038,301760.0
2015-10-02 15:45:00,31.29,31.32,31.28,31.3,754700.0,31.1038,31.1336,31.0938,31.1137,754700.0
2015-10-02 15:50:00,31.3,31.33,31.29,31.31,881140.0,31.1137,31.1435,31.1038,31.1237,881140.0
2015-10-02 15:55:00,31.32,31.35,31.29,31.35,2064080.0,31.1336,31.1634,31.1038,31.1634,2064080.0
2015-10-05 09:30:00,31.6,31.62,31.4,31.42,1107420.0,31.4119,31.4318,31.2131,31.233,1107420.0
2015-10-05 09:35:00,31.42,31.47,31.35,31.46,718340.0,31.233,31.2827,31.1634,31.2728,718340.0
2015-10-05 09:40:00,31.47,31.54,31.4,31.42,879180.0,31.2827,31.3523,31.2131,31.233,879180.0
2015-10-05 09:45:00,31.43,31.48,31.38,31.47,464220.0,31.2429,31.2926,31.1932,31.2827,464220.0
2015-10-05 09:50:00,31.47,31.63,31.47,31.61,589320.0,31.2827,31.4417,31.2827,31.4219,589320.0
2015-10-05 09:55:00,31.61,31.66,31.59,31.62,329040.0,31.4219,31.4716,31.402,31.4318,329040.0
2015-10-05 10:00:00,31.65,31.66,31.53,31.57,364480.0,31.4616,31.4716,31.3423,31.3821,364480.0
2015-10-05 10:05:00,31.58,31.64,31.55,31.63,169140.0,31.392,31.4517,31.3622,31.4417,169140.0
2015-10-05 10:10:00,31.62,31.68,31.62,31.68,303140.0,31.4318,31.4914,31.4318,31.4914,303140.0
2015-10-05 10:15:00,31.68,31.72,31.64,31.71,473880.0,31.4914,31.5312,31.4517,31.5213,473880.0
2015-10-05 10:20:00,31.71,31.85,31.71,31.85,744980.0,31.5213,31.6604,31.5213,31.6604,744980.0
2015-10-05 10:25:00,31.85,31.89,31.81,31.83,569600.0,31.6604,31.7002,31.6207,31.6406,569600.0
2015-10-05 10:30:00,31.83,31.97,31.82,31.93,412560.0,31.6406,31.7797,31.6306,31.74,412560.0
2015-10-05 10:35:00,31.93,31.94,31.87,31.88,228840.0,31.74,31.7499,31.6803,31.6903,228840.0
2015-10-05 10:40:00,31.86,31.9,31.8,31.82,559720.0,31.6704,31.7101,31.6107,31.6306,559720.0
2015-10-05 10:45:00,31.82,31.83,31.78,31.8,550360.0,31.6306,31.6406,31.5909,31.6107,550360.0
2015-10-05 10:50:00,31.8,31.8,31.66,31.68,297740.0,31.6107,31.6107,31.4716,31.4914,297740.0
2015-10-05 10:55:00,31.66,31.71,31.63,31.69,385520.0,31.4716,31.5213,31.4417,31.5014,385520.0
2015-10-05 11:00:00,31.7,31.78,31.7,31.77,210100.0,31.5113,31.5909,31.5113,31.5809,210100.0
2015-10-05 11:05:00,31.75,31.79,31.73,31.79,118100.0,31.561,31.6008,31.5412,31.6008,118100.0
2015-10-05 11:10:00,31.79,31.85,31.77,31.84,144980.0,31.6008,31.6604,31.5809,31.6505,144980.0
2015-10-05 11:15:00,31.82,31.82,31.77,31.79,54180.0,31.6306,31.6306,31.5809,31.6008,54180.0
2015-10-05 11:20:00,31.8,31.8,31.75,31.78,162320.0,31.6107,31.6107,31.561,31.5909,162320.0
2015-10-05 11:25:00,31.78,31.82,31.75,31.78,184160.0,31.5909,31.6306,31.561,31.5909,184160.0
2015-10-05 11:30:00,31.77,31.82,31.77,31.8,108860.0,31.5809,31.6306,31.5809,31.6107,108860.0
2015-10-05 11:35:00,31.79,31.81,31.77,31.77,323560.0,31.6008,31.6207,31.5809,31.5809,323560.0
2015-10-05 11:40:00,31.78,31.78,31.74,31.75,118040.0,31.5909,31.5909,31.5511,31.561,118040.0
2015-10-05 11:45:00,31.75,31.8,31.75,31.8,93460.0,31.561,31.6107,31.561,31.6107,93460.0
2015-10-05 11:50:00,31.79,31.82,31.78,31.78,103820.0,31.6008,31.6306,31.5909,31.5909,103820.0
2015-10-05 11:55:00,31.78,31.79,31.76,31.78,106800.0,31.5909,31.6008,31.571,31.5909,106800.0
2015-10-05 12:00:00,31.78,31.78,31.74,31.74,88420.0,31.5909,31.5909,31.5511,31.5511,88420.0
2015-10-05 12:05:00,31.74,31.8,31.74,31.74,98040.0,31.5511,31.6107,31.5511,31.5511,98040.0
2015-10-05 12:10:00,31.74,31.74,31.66,31.67,100000.0,31.5511,31.5511,31.4716,31.4815,100000.0
2015-10-05 12:15:00,31.66,31.71,31.64,31.69,240300.0,31.4716,31.5213,31.4517,31.5014,240300.0
2015-10-05 12:20:00,31.67,31.67,31.63,31.65,108140.0,31.4815,31.4815,31.4417,31.4616,108140.0
2015-10-05 12:25:00,31.64,31.66,31.63,31.64,116480.0,31.4517,31.4716,31.4417,31.4517,116480.0
2015-10-05 12:30:00,31.63,31.67,31.62,31.67,197120.0,31.4417,31.4815,31.4318,31.4815,197120.0
2015-10-05 12:35:00,31.66,31.67,31.65,31.67,54000.0,31.4716,31.4815,31.4616,31.4815,54000.0
2015-10-05 12:40:00,31.67,31.68,31.65,31.68,100240.0,31.4815,31.4914,31.4616,31.4914,100240.0
2015-10-05 12:45:00,31.7,31.75,31.67,31.75,184340.0,31.5113,31.561,31.4815,31.561,184340.0
2015-10-05 12:50:00,31.73,31.75,31.69,31.73,200060.0,31.5412,31.561,31.5014,31.5412,200060.0
2015-10-05 12:55:00,31.73,31.75,31.7,31.7,288120.0,31.5412,31.561,31.5113,31.5113,288120.0
2015-10-05 13:00:00,31.7,31.71,31.66,31.71,126000.0,31.5113,31.5213,31.4716,31.5213,126000.0
2015-10-05 13:05:00,31.71,31.79,31.71,31.79,330460.0,31.5213,31.6008,31.5213,31.6008,330460.0
2015-10-05 13:10:00,31.78,31.85,31.77,31.84,180340.0,31.5909,31.6604,31.5809,31.6505,180340.0
2015-10-05 13:15:00,31.86,31.88,31.84,31.87,301400.0,31.6704,31.6903,31.6505,31.6803,301400.0
2015-10-05 13:20:00,31.88,31.92,31.87,31.91,327220.0,31.6903,31.73,31.6803,31.7201,327220.0
2015-10-05 13:25:00,31.91,31.93,31.9,31.91,178400.0,31.7201,31.74,31.7101,31.7201,178400.0
2015-10-05 13:30:00,31.92,31.94,31.91,31.94,231680.0,31.73,31.7499,31.7201,31.7499,231680.0
2015-10-05 13:35:00,31.94,31.95,31.92,31.94,358000.0,31.7499,31.7598,31.73,31.7499,358000.0
2015-10-05 13:40:00,31.95,31.95,31.91,31.91,160520.0,31.7598,31.7598,31.7201,31.7201,160520.0
2015-10-05 13:45:00,31.91,31.93,31.9,31.93,360660.0,31.7201,31.74,31.7101,31.74,360660.0
2015-10-05 13:50:00,31.93,31.95,31.92,31.95,275620.0,31.74,31.7598,31.73,31.7598,275620.0
2015-10-05 13:55:00,31.96,32.01,31.94,31.99,406920.0,31.7698,31.8195,31.7499,31.7996,406920.0
2015-10-05 14:00:00,32.0,32.0,31.93,31.93,242520.0,31.8095,31.8095,31.74,31.74,242520.0
2015-10-05 14:05:00,31.93,31.93,31.88,31.91,345300.0,31.74,31.74,31.6903,31.7201,345300.0
2015-10-05 14:10:00,31.91,31.93,31.88,31.93,71420.0,31.7201,31.74,31.6903,31.74,71420.0
2015-10-05 14:15:00,31.94,32.0,31.92,32.0,242060.0,31.7499,31.8095,31.73,31.8095,242060.0
2015-10-05 14:20:00,31.99,32.03,31.97,32.02,385940.0,31.7996,31.8394,31.7797,31.8294,385940.0
2015-10-05 14:25:00,32.03,32.1,32.01,32.08,652720.0,31.8394,31.9089,31.8195,31.8891,652720.0
2015-10-05 14:30:00,32.05,32.15,32.05,32.14,272380.0,31.8592,31.9587,31.8592,31.9487,272380.0
2015-10-05 14:35:00,32.13,32.13,32.05,32.08,253440.0,31.9388,31.9388,31.8592,31.8891,253440.0
2015-10-05 14:40:00,32.1,32.11,32.07,32.08,331500.0,31.9089,31.9189,31.8791,31.8891,331500.0
2015-10-05 14:45:00,32.04,32.05,31.99,32.03,260560.0,31.8493,31.8592,31.7996,31.8394,260560.0
2015-10-05 14:50:00,32.04,32.07,32.03,32.06,123740.0,31.8493,31.8791,31.8394,31.8692,123740.0
2015-10-05 14:55:00,32.06,32.07,32.01,32.06,151260.0,31.8692,31.8791,31.8195,31.8692,151260.0
2015-10-05 15:00:00,32.06,32.1,32.06,32.08,139960.0,31.8692,31.9089,31.8692,31.8891,139960.0
2015-10-05 15:05:00,32.08,32.12,32.08,32.1,119140.0,31.8891,31.9288,31.8891,31.9089,119140.0
2015-10-05 15:10:00,32.1,32.1,32.02,32.05,307820.0,31.9089,31.9089,31.8294,31.8592,307820.0
2015-10-05 15:15:00,32.06,32.06,31.98,31.98,143560.0,31.8692,31.8692,31.7897,31.7897,143560.0
2015-10-05 15:20:00,31.98,32.05,31.97,32.03,153540.0,31.7897,31.8592,31.7797,31.8394,153540.0
2015-10-05 15:25:00,32.03,32.04,32.02,32.03,190000.0,31.8394,31.8493,31.8294,31.8394,190000.0
2015-10-05 15:30:00,32.03,32.09,32.02,32.03,420000.0,31.8394,31.899,31.8294,31.8394,420000.0
2015-10-05 15:35:00,32.04,32.07,32.01,32.03,339400.0,31.8493,31.8791,31.8195,31.8394,339400.0
2015-10-05 15:40:00,32.03,32.04,32.01,32.02,254680.0,31.8394,31.8493,31.8195,31.8294,254680.0
2015-10-05 15:45:00,32.01,32.07,32.01,32.07,424120.0,31.8195,31.8791,31.8195,31.8791,424120.0
2015-10-05 15:50:00,32.07,32.1,32.03,32.04,640300.0,31.8791,31.9089,31.8394,31.8493,640300.0
2015-10-05 15:55:00,32.04,32.09,32.03,32.07,1179400.0,31.8493,31.899,31.8394,31.8791,1179400.0
2015-10-06 09:30:00,31.92,32.4,31.91,32.36,976600.0,31.73,32.2072,31.7201,32.1674,976600.0
2015-10-06 09:35:00,32.33,32.36,32.12,32.19,514080.0,32.1376,32.1674,31.9288,31.9984,514080.0
2015-10-06 09:40:00,32.2,32.23,32.14,32.23,353200.0,32.0084,32.0382,31.9487,32.0382,353200.0
2015-10-06 09:45:00,32.23,32.31,32.21,32.29,448160.0,32.0382,32.1177,32.0183,32.0978,448160.0
2015-10-06 09:50:00,32.28,32.32,32.27,32.27,775900.0,32.0879,32.1276,32.0779,32.0779,775900.0
2015-10-06 09:55:00,32.27,32.32,32.2,32.3,514360.0,32.0779,32.1276,32.0084,32.1078,514360.0
2015-10-06 10:00:00,32.29,32.34,32.29,32.31,396900.0,32.0978,32.1475,32.0978,32.1177,396900.0
2015-10-06 10:05:00,32.31,32.38,32.29,32.37,706180.0,32.1177,32.1873,32.0978,32.1773,706180.0
2015-10-06 10:10:00,32.37,32.46,32.37,32.45,577000.0,32.1773,32.2668,32.1773,32.2569,577000.0
2015-10-06 10:15:00,32.46,32.46,32.3,32.31,555640.0,32.2668,32.2668,32.1078,32.1177,555640.0
2015-10-06 10:20:00,32.31,32.38,32.31,32.31,548880.0,32.1177,32.1873,32.1177,32.1177,548880.0
2015-10-06 10:25:00,32.3,32.33,32.3,32.33,692340.0,32.1078,32.1376,32.1078,32.1376,692340.0
2015-10-06 10:30:00,32.33,32.33,32.21,32.28,821420.0,32.1376,32.1376,32.0183,32.0879,821420.0
2015-10-06 10:35:00,32.28,32.31,32.25,32.29,473180.0,32.0879,32.1177,32.0581,32.0978,473180.0
2015-10-06 10:40:00,32.29,32.33,32.25,32.28,543140.0,32.0978,32.1376,32.0581,32.0879,543140.0
2015-10-06 10:45:00,32.26,32.31,32.25,32.25,316060.0,32.068,32.1177,32.0581,32.0581,316060.0
2015-10-06 10:50:00,32.26,32.27,32.21,32.21,283540.0,32.068,32.0779,32.0183,32.0183,283540.0
2015-10-06 10:55:00,32.2,32.2,32.13,32.13,286880.0,32.0084,32.0084,31.9388,31.9388,286880.0
2015-10-06 11:00:00,32.14,32.14,32.06,32.11,416020.0,31.9487,31.9487,31.8692,31.9189,416020.0
2015-10-06 11:05:00,32.11,32.15,32.05,32.12,161340.0,31.9189,31.9587,31.8592,31.9288,161340.0
2015-10-06 11:10:00,32.12,32.13,31.97,31.98,270700.0,31.9288,31.9388,31.7797,31.7897,270700.0
2015-10-06 11:15:00,31.98,32.1,31.97,32.09,309040.0,31.7897,31.9089,31.7797,31.899,309040.0
2015-10-06 11:20:00,32.07,32.11,32.05,32.08,186360.0,31.8791,31.9189,31.8592,31.8891,186360.0
2015-10-06 11:25:00,32.07,32.08,32.01,32.05,235700.0,31.8791,31.8891,31.8195,31.8592,235700.0
2015-10-06 11:30:00,32.05,32.07,31.99,32.05,266040.0,31.8592,31.8791,31.7996,31.8592,266040.0
2015-10-06 11:35:00,32.05,32.08,32.01,32.03,301780.0,31.8592,31.8891,31.8195,31.8394,301780.0
2015-10-06 11:40:00,32.03,32.04,31.97,31.98,477240.0,31.8394,31.8493,31.7797,31.7897,477240.0
2015-10-06 11:45:00,31.97,32.02,31.95,31.95,286660.0,31.7797,31.8294,31.7598,31.7598,286660.0
2015-10-06 11:50:00,31.98,32.01,31.95,31.98,225860.0,31.7897,31.8195,31.7598,31.7897,225860.0
2015-10-06 11:55:00,31.98,31.99,31.87,31.88,326380.0,31.7897,31.7996,31.6803,31.6903,326380.0
2015-10-06 12:00:00,31.88,31.89,31.83,31.84,194460.0,31.6903,31.7002,31.6406,31.6505,194460.0
2015-10-06 12:05:00,31.84,31.89,31.84,31.88,219320.0,31.6505,31.7002,31.6505,31.6903,219320.0
2015-10-06 12:10:00,31.89,31.97,31.87,31.97,399020.0,31.7002,31.7797,31.6803,31.7797,399020.0
2015-10-06 12:15:00,31.97,31.98,31.92,31.93,242700.0,31.7797,31.7897,31.73,31.74,242700.0
2015-10-06 12:20:00,31.93,32.01,31.93,31.97,361560.0,31.74,31.8195,31.74,31.7797,361560.0
2015-10-06 12:25:00,31.95,31.96,31.88,31.88,251960.0,31.7598,31.7698,31.6903,31.6903,251960.0
2015-10-06 12:30:00,31.88,31.94,31.88,31.91,472500.0,31.6903,31.7499,31.6903,31.7201,472500.0
2015-10-06 12:35:00,31.89,31.91,31.84,31.87,209680.0,31.7002,31.7201,31.6505,31.6803,209680.0
2015-10-06 12:40:00,31.86,31.9,31.83,31.9,242400.0,31.6704,31.7101,31.6406,31.7101,242400.0
2015-10-06 12:45:00,31.88,31.89,31.83,31.84,275580.0,31.6903,31.7002,31.6406,31.6505,275580.0
2015-10-06 12:50:00,31.85,31.9,31.84,31.9,364700.0,31.6604,31.7101,31.6505,31.7101,364700.0
2015-10-06 12:55:00,31.91,31.96,31.89,31.96,229560.0,31.7201,31.7698,31.7002,31.7698,229560.0
2015-10-06 13:00:00,31.93,32.01,31.93,31.96,347860.0,31.74,31.8195,31.74,31.7698,347860.0
2015-10-06 13:05:00,31.97,32.03,31.95,31.98,177040.0,31.7797,31.8394,31.7598,31.7897,177040.0
2015-10-06 13:10:00,31.99,32.08,31.98,32.06,372900.0,31.7996,31.8891,31.7897,31.8692,372900.0
2015-10-06 13:15:00,32.07,32.12,32.04,32.09,188840.0,31.8791,31.9288,31.8493,31.899,188840.0
2015-10-06 13:20:00,32.09,32.13,32.06,32.09,228160.0,31.899,31.9388,31.8692,31.899,228160.0
2015-10-06 13:25:00,32.08,32.09,32.01,32.03,146960.0,31.8891,31.899,31.8195,31.8394,146960.0
2015-10-06 13:30:00,32.03,32.04,31.93,31.96,256680.0,31.8394,31.8493,31.74,31.7698,256680.0
2015-10-06 13:35:00,31.95,31.98,31.95,31.98,101000.0,31.7598,31.7897,31.7598,31.7897,101000.0
2015-10-06 13:40:00,31.97,31.97,31.91,31.91,79000.0,31.7797,31.7797,31.7201,31.7201,79000.0
2015-10-06 13:45:00,31.91,31.93,31.85,31.91,318520.0,31.7201,31.74,31.6604,31.7201,318520.0
2015-10-06 13:50:00,31.92,31.98,31.91,31.97,403220.0,31.73,31.7897,31.7201,31.7797,403220.0
2015-10-06 13:55:00,31.97,31.98,31.91,31.97,136520.0,31.7797,31.7897,31.7201,31.7797,136520.0
2015-10-06 14:00:00,31.96,31.99,31.95,31.96,147640.0,31.7698,31.7996,31.7598,31.7698,147640.0
2015-10-06 14:05:00,31.95,31.95,31.88,31.88,144820.0,31.7598,31.7598,31.6903,31.6903,144820.0
2015-10-06 14:10:00,31.88,32.03,31.88,32.01,269700.0,31.6903,31.8394,31.6903,31.8195,269700.0
2015-10-06 14:15:00,32.02,32.09,31.99,32.08,357680.0,31.8294,31.899,31.7996,31.8891,357680.0
2015-10-06 14:20:00,32.08,32.1,32.04,32.07,325620.0,31.8891,31.9089,31.8493,31.8791,325620.0
2015-10-06 14:25:00,32.07,32.07,32.01,32.04,178400.0,31.8791,31.8791,31.8195,31.8493,178400.0
2015-10-06 14:30:00,32.03,32.09,32.02,32.04,159000.0,31.8394,31.899,31.8294,31.8493,159000.0
2015-10-06 14:35:00,32.06,32.13,32.05,32.13,205620.0,31.8692,31.9388,31.8592,31.9388,205620.0
2015-10-06 14:40:00,32.13,32.14,32.0,32.02,374760.0,31.9388,31.9487,31.8095,31.8294,374760.0
2015-10-06 14:45:00,32.04,32.09,31.98,32.06,208340.0,31.8493,31.899,31.7897,31.8692,208340.0
2015-10-06 14:50:00,32.08,32.11,32.04,32.05,349600.0,31.8891,31.9189,31.8493,31.8592,349600.0
2015-10-06 14:55:00,32.07,32.08,32.0,32.08,209640.0,31.8791,31.8891,31.8095,31.8891,209640.0
2015-10-06 15:00:00,32.07,32.09,31.99,32.06,330300.0,31.8791,31.899,31.7996,31.8692,330300.0
2015-10-06 15:05:00,32.06,32.06,32.02,32.04,346220.0,31.8692,31.8692,31.8294,31.8493,346220.0
2015-10-06 15:10:00,32.06,32.06,31.99,32.0,347400.0,31.8692,31.8692,31.7996,31.8095,347400.0
2015-10-06 15:15:00,31.99,32.05,31.96,32.04,294240.0,31.7996,31.8592,31.7698,31.8493,294240.0
2015-10-06 15:20:00,32.03,32.12,32.01,32.09,423040.0,31.8394,31.9288,31.8195,31.899,423040.0
2015-10-06 15:25:00,32.08,32.08,32.05,32.08,119860.0,31.8891,31.8891,31.8592,31.8891,119860.0
2015-10-06 15:30:00,32.07,32.14,32.07,32.13,287900.0,31.8791,31.9487,31.8791,31.9388,287900.0
2015-10-06 15:35:00,32.12,32.18,32.12,32.16,268560.0,31.9288,31.9885,31.9288,31.9686,268560.0
2015-10-06 15:40:00,32.15,32.18,32.11,32.13,248500.0,31.9587,31.9885,31.9189,31.9388,248500.0
2015-10-06 15:45:00,32.14,32.18,32.13,32.18,280780.0,31.9487,31.9885,31.9388,31.9885,280780.0
2015-10-06 15:50:00,32.17,32.3,32.17,32.28,964280.0,31.9785,32.1078,31.9785,32.0879,964280.0
2015-10-06 15:55:00,32.28,32.29,32.22,32.24,3014320.0,32.0879,32.0978,32.0282,32.0481,3014320.0
2015-10-07 09:30:00,32.46,32.53,32.27,32.27,1539040.0,32.2668,32.3364,32.0779,32.0779,1539040.0
2015-10-07 09:35:00,32.25,32.35,32.2,32.34,498280.0,32.0581,32.1575,32.0084,32.1475,498280.0
2015-10-07 09:40:00,32.35,32.4,32.27,32.29,794720.0,32.1575,32.2072,32.0779,32.0978,794720.0
2015-10-07 09:45:00,32.29,32.36,32.25,32.25,1053040.0,32.0978,32.1674,32.0581,32.0581,1053040.0
2015-10-07 09:50:00,32.27,32.28,32.1,32.15,698500.0,32.0779,32.0879,31.9089,31.9587,698500.0
2015-10-07 09:55:00,32.16,32.18,32.12,32.14,517340.0,31.9686,31.9885,31.9288,31.9487,517340.0
2015-10-07 10:00:00,32.16,32.25,32.14,32.21,391300.0,31.9686,32.0581,31.9487,32.0183,391300.0
2015-10-07 10:05:00,32.19,32.23,32.16,32.2,254400.0,31.9984,32.0382,31.9686,32.0084,254400.0
2015-10-07 10:10:00,32.2,32.26,32.19,32.23,500500.0,32.0084,32.068,31.9984,32.0382,500500.0
2015-10-07 10:15:00,32.22,32.26,32.21,32.21,125380.0,32.0282,32.068,32.0183,32.0183,125380.0
2015-10-07 10:20:00,32.21,32.23,32.19,32.22,215580.0,32.0183,32.0382,31.9984,32.0282,215580.0
2015-10-07 10:25:00,32.2,32.23,32.19,32.2,302900.0,32.0084,32.0382,31.9984,32.0084,302900.0
2015-10-07 10:30:00,32.22,32.22,32.17,32.2,151560.0,32.0282,32.0282,31.9785,32.0084,151560.0
2015-10-07 10:35:00,32.17,32.21,32.11,32.13,370000.0,31.9785,32.0183,31.9189,31.9388,370000.0
2015-10-07 10:40:00,32.11,32.12,31.83,31.91,1091940.0,31.9189,31.9288,31.6406,31.7201,1091940.0
2015-10-07 10:45:00,31.89,31.96,31.85,31.85,441920.0,31.7002,31.7698,31.6604,31.6604,441920.0
2015-10-07 10:50:00,31.85,31.86,31.76,31.82,857780.0,31.6604,31.6704,31.571,31.6306,857780.0
2015-10-07 10:55:00,31.81,31.99,31.81,31.99,407280.0,31.6207,31.7996,31.6207,31.7996,407280.0
2015-10-07 11:00:00,31.99,32.02,31.94,32.01,277380.0,31.7996,31.8294,31.7499,31.8195,277380.0
2015-10-07 11:05:00,32.01,32.07,31.93,32.0,669660.0,31.8195,31.8791,31.74,31.8095,669660.0
2015-10-07 11:10:00,32.03,32.03,31.88,31.88,220200.0,31.8394,31.8394,31.6903,31.6903,220200.0
2015-10-07 11:15:00,31.88,31.9,31.83,31.9,165100.0,31.6903,31.7101,31.6406,31.7101,165100.0
2015-10-07 11:20:00,31.89,31.92,31.84,31.85,172680.0,31.7002,31.73,31.6505,31.6604,172680.0
2015-10-07 11:25:00,31.84,31.86,31.82,31.83,176800.0,31.6505,31.6704,31.6306,31.6406,176800.0
2015-10-07 11:30:00,31.83,31.85,31.8,31.84,453460.0,31.6406,31.6604,31.6107,31.6505,453460.0
2015-10-07 11:35:00,31.84,31.85,31.77,31.81,428020.0,31.6505,31.6604,31.5809,31.6207,428020.0
2015-10-07 11:40:00,31.81,31.83,31.78,31.8,173640.0,31.6207,31.6406,31.5909,31.6107,173640.0
2015-10-07 11:45:00,31.8,31.85,31.77,31.79,442740.0,31.6107,31.6604,31.5809,31.6008,442740.0
2015-10-07 11:50:00,31.81,31.84,31.78,31.82,450420.0,31.6207,31.6505,31.5909,31.6306,450420.0
2015-10-07 11:55:00,31.81,31.89,31.79,31.86,567940.0,31.6207,31.7002,31.6008,31.6704,567940.0
2015-10-07 12:00:00,31.87,31.87,31.79,31.8,315280.0,31.6803,31.6803,31.6008,31.6107,315280.0
2015-10-07 12:05:00,31.8,31.82,31.78,31.78,197120.0,31.6107,31.6306,31.5909,31.5909,197120.0
2015-10-07 12:10:00,31.79,31.81,31.76,31.76,233880.0,31.6008,31.6207,31.571,31.571,233880.0
2015-10-07 12:15:00,31.76,31.82,31.76,31.8,363940.0,31.571,31.6306,31.571,31.6107,363940.0
2015-10-07 12:20:00,31.81,31.82,31.73,31.75,462180.0,31.6207,31.6306,31.5412,31.561,462180.0
2015-10-07 12:25:00,31.74,31.76,31.72,31.73,277280.0,31.5511,31.571,31.5312,31.5412,277280.0
2015-10-07 12:30:00,31.74,31.78,31.74,31.76,202300.0,31.5511,31.5909,31.5511,31.571,202300.0
2015-10-07 12:35:00,31.74,31.78,31.72,31.75,319000.0,31.5511,31.5909,31.5312,31.561,319000.0
2015-10-07 12:40:00,31.75,31.8,31.73,31.79,234980.0,31.561,31.6107,31.5412,31.6008,234980.0
2015-10-07 12:45:00,31.8,31.8,31.74,31.75,281940.0,31.6107,31.6107,31.5511,31.561,281940.0
2015-10-07 12:50:00,31.75,31.75,31.67,31.69,220840.0,31.561,31.561,31.4815,31.5014,220840.0
2015-10-07 12:55:00,31.68,31.71,31.65,31.65,123980.0,31.4914,31.5213,31.4616,31.4616,123980.0
2015-10-07 13:00:00,31.68,31.71,31.61,31.61,158760.0,31.4914,31.5213,31.4219,31.4219,158760.0
2015-10-07 13:05:00,31.61,31.69,31.61,31.68,164280.0,31.4219,31.5014,31.4219,31.4914,164280.0
2015-10-07 13:10:00,31.7,31.75,31.7,31.71,286780.0,31.5113,31.561,31.5113,31.5213,286780.0
2015-10-07 13:15:00,31.71,31.74,31.7,31.71,124300.0,31.5213,31.5511,31.5113,31.5213,124300.0
2015-10-07 13:20:00,31.72,31.75,31.71,31.74,180980.0,31.5312,31.561,31.5213,31.5511,180980.0
2015-10-07 13:25:00,31.74,31.76,31.71,31.73,257500.0,31.5511,31.571,31.5213,31.5412,257500.0
2015-10-07 13:30:00,31.74,31.86,31.74,31.85,206620.0,31.5511,31.6704,31.5511,31.6604,206620.0
2015-10-07 13:35:00,31.86,31.94,31.86,31.93,328780.0,31.6704,31.7499,31.6704,31.74,328780.0
2015-10-07 13:40:00,31.94,32.02,31.91,32.01,278600.0,31.7499,31.8294,31.7201,31.8195,278600.0
2015-10-07 13:45:00,32.01,32.07,31.98,32.04,200740.0,31.8195,31.8791,31.7897,31.8493,200740.0
2015-10-07 13:50:00,32.04,32.04,31.95,31.99,266800.0,31.8493,31.8493,31.7598,31.7996,266800.0
2015-10-07 13:55:00,32.0,32.08,32.0,32.03,152380.0,31.8095,31.8891,31.8095,31.8394,152380.0
2015-10-07 14:00:00,32.03,32.12,32.0,32.09,419320.0,31.8394,31.9288,31.8095,31.899,419320.0
2015-10-07 14:05:00,32.08,32.08,32.01,32.02,140640.0,31.8891,31.8891,31.8195,31.8294,140640.0
2015-10-07 14:10:00,32.02,32.02,31.93,31.95,304440.0,31.8294,31.8294,31.74,31.7598,304440.0
2015-10-07 14:15:00,31.95,31.95,31.89,31.94,227400.0,31.7598,31.7598,31.7002,31.7499,227400.0
2015-10-07 14:20:00,31.94,31.97,31.9,31.94,362980.0,31.7499,31.7797,31.7101,31.7499,362980.0
2015-10-07 14:25:00,31.95,31.95,31.91,31.94,66000.0,31.7598,31.7598,31.7201,31.7499,66000.0
2015-10-07 14:30:00,31.94,31.99,31.9,31.9,155200.0,31.7499,31.7996,31.7101,31.7101,155200.0
2015-10-07 14:35:00,31.91,31.93,31.85,31.88,233720.0,31.7201,31.74,31.6604,31.6903,233720.0
2015-10-07 14:40:00,31.89,31.94,31.87,31.9,234580.0,31.7002,31.7499,31.6803,31.7101,234580.0
2015-10-07 14:45:00,31.9,31.93,31.84,31.84,212840.0,31.7101,31.74,31.6505,31.6505,212840.0
2015-10-07 14:50:00,31.86,31.88,31.83,31.88,239800.0,31.6704,31.6903,31.6406,31.6903,239800.0
2015-10-07 14:55:00,31.88,31.92,31.87,31.91,316900.0,31.6903,31.73,31.6803,31.7201,316900.0
2015-10-07 15:00:00,31.9,31.95,31.88,31.9,129260.0,31.7101,31.7598,31.6903,31.7101,129260.0
2015-10-07 15:05:00,31.9,31.93,31.88,31.88,226060.0,31.7101,31.74,31.6903,31.6903,226060.0
2015-10-07 15:10:00,31.87,31.95,31.87,31.92,132360.0,31.6803,31.7598,31.6803,31.73,132360.0
2015-10-07 15:15:00,31.93,32.03,31.91,31.98,244620.0,31.74,31.8394,31.7201,31.7897,244620.0
2015-10-07 15:20:00,31.97,31.97,31.93,31.96,310720.0,31.7797,31.7797,31.74,31.7698,310720.0
2015-10-07 15:25:00,31.95,31.99,31.93,31.93,244140.0,31.7598,31.7996,31.74,31.74,244140.0
2015-10-07 15:30:00,31.93,32.02,31.93,31.97,260640.0,31.74,31.8294,31.74,31.7797,260640.0
2015-10-07 15:35:00,31.96,32.02,31.96,32.02,226740.0,31.7698,31.8294,31.7698,31.8294,226740.0
2015-10-07 15:40:00,32.02,32.08,31.99,32.07,496640.0,31.8294,31.8891,31.7996,31.8791,496640.0
2015-10-07 15:45:00,32.08,32.08,31.93,31.96,421800.0,31.8891,31.8891,31.74,31.7698,421800.0
2015-10-07 15:50:00,31.97,32.07,31.97,32.07,490560.0,31.7797,31.8791,31.7797,31.8791,490560.0
2015-10-07 15:55:00,32.06,32.12,32.05,32.12,1659600.0,31.8692,31.9288,31.8592,31.9288,1659600.0
2015-10-08 09:30:00,32.07,32.21,32.02,32.18,836000.0,31.8791,32.0183,31.8294,31.9885,836000.0
2015-10-08 09:35:00,32.17,32.22,31.97,31.99,462580.0,31.9785,32.0282,31.7797,31.7996,462580.0
2015-10-08 09:40:00,31.99,32.0,31.89,31.94,514180.0,31.7996,31.8095,31.7002,31.7499,514180.0
2015-10-08 09:45:00,31.94,31.95,31.81,31.83,326820.0,31.7499,31.7598,31.6207,31.6406,326820.0
2015-10-08 09:50:00,31.84,31.89,31.82,31.89,276540.0,31.6505,31.7002,31.6306,31.7002,276540.0
2015-10-08 09:55:00,31.87,31.92,31.82,31.85,257840.0,31.6803,31.73,31.6306,31.6604,257840.0
2015-10-08 10:00:00,31.84,31.89,31.8,31.83,740640.0,31.6505,31.7002,31.6107,31.6406,740640.0
2015-10-08 10:05:00,31.82,31.9,31.82,31.9,275820.0,31.6306,31.7101,31.6306,31.7101,275820.0
2015-10-08 10:10:00,31.89,31.92,31.81,31.82,533020.0,31.7002,31.73,31.6207,31.6306,533020.0
2015-10-08 10:15:00,31.82,31.83,31.71,31.72,944860.0,31.6306,31.6406,31.5213,31.5312,944860.0
2015-10-08 10:20:00,31.72,31.74,31.68,31.74,178120.0,31.5312,31.5511,31.4914,31.5511,178120.0
2015-10-08 10:25:00,31.76,31.77,31.7,31.71,320160.0,31.571,31.5809,31.5113,31.5213,320160.0
2015-10-08 10:30:00,31.71,31.73,31.66,31.68,381840.0,31.5213,31.5412,31.4716,31.4914,381840.0
2015-10-08 10:35:00,31.67,31.7,31.65,31.67,671700.0,31.4815,31.5113,31.4616,31.4815,671700.0
2015-10-08 10:40:00,31.68,31.69,31.62,31.64,536860.0,31.4914,31.5014,31.4318,31.4517,536860.0
2015-10-08 10:45:00,31.64,31.67,31.63,31.63,580580.0,31.4517,31.4815,31.4417,31.4417,580580.0
2015-10-08 10:50:00,31.64,31.66,31.59,31.6,321700.0,31.4517,31.4716,31.402,31.4119,321700.0
2015-10-08 10:55:00,31.61,31.65,31.59,31.64,592440.0,31.4219,31.4616,31.402,31.4517,592440.0
2015-10-08 11:00:00,31.65,31.66,31.59,31.62,672580.0,31.4616,31.4716,31.402,31.4318,672580.0
2015-10-08 11:05:00,31.61,31.61,31.57,31.59,183340.0,31.4219,31.4219,31.3821,31.402,183340.0
2015-10-08 11:10:00,31.59,31.64,31.58,31.6,403040.0,31.402,31.4517,31.392,31.4119,403040.0
2015-10-08 11:15:00,31.59,31.65,31.57,31.64,491000.0,31.402,31.4616,31.3821,31.4517,491000.0
2015-10-08 11:20:00,31.64,31.67,31.6,31.6,246820.0,31.4517,31.4815,31.4119,31.4119,246820.0
2015-10-08 11:25:00,31.61,31.65,31.6,31.62,314380.0,31.4219,31.4616,31.4119,31.4318,314380.0
2015-10-08 11:30:00,31.63,31.74,31.63,31.65,1932740.0,31.4417,31.5511,31.4417,31.4616,1932740.0
2015-10-08 11:35:00,31.65,31.68,31.64,31.64,176780.0,31.4616,31.4914,31.4517,31.4517,176780.0
2015-10-08 11:40:00,31.64,31.68,31.61,31.62,244520.0,31.4517,31.4914,31.4219,31.4318,244520.0
2015-10-08 11:45:00,31.63,31.66,31.58,31.58,404060.0,31.4417,31.4716,31.392,31.392,404060.0
2015-10-08 11:50:00,31.58,31.61,31.52,31.53,406140.0,31.392,31.4219,31.3324,31.3423,406140.0
2015-10-08 11:55:00,31.53,31.57,31.51,31.56,282460.0,31.3423,31.3821,31.3225,31.3722,282460.0
2015-10-08 12:00:00,31.56,31.57,31.53,31.57,307400.0,31.3722,31.3821,31.3423,31.3821,307400.0
2015-10-08 12:05:00,31.57,31.59,31.53,31.53,239000.0,31.3821,31.402,31.3423,31.3423,239000.0
2015-10-08 12:10:00,31.53,31.53,31.51,31.52,177580.0,31.3423,31.3423,31.3225,31.3324,177580.0
2015-10-08 12:15:00,31.53,31.58,31.52,31.57,276320.0,31.3423,31.392,31.3324,31.3821,276320.0
2015-10-08 12:20:00,31.57,31.59,31.5,31.5,715640.0,31.3821,31.402,31.3125,31.3125,715640.0
2015-10-08 12:25:00,31.5,31.5,31.33,31.36,445940.0,31.3125,31.3125,31.1435,31.1734,445940.0
2015-10-08 12:30:00,31.36,31.53,31.36,31.53,455480.0,31.1734,31.3423,31.1734,31.3423,455480.0
2015-10-08 12:35:00,31.53,31.54,31.48,31.49,148240.0,31.3423,31.3523,31.2926,31.3026,148240.0
2015-10-08 12:40:00,31.52,31.52,31.4,31.42,235740.0,31.3324,31.3324,31.2131,31.233,235740.0
2015-10-08 12:45:00,31.42,31.43,31.28,31.32,1042620.0,31.233,31.2429,31.0938,31.1336,1042620.0
2015-10-08 12:50:00,31.32,31.4,31.3,31.37,214140.0,31.1336,31.2131,31.1137,31.1833,214140.0
2015-10-08 12:55:00,31.37,31.4,31.35,31.37,220800.0,31.1833,31.2131,31.1634,31.1833,220800.0
2015-10-08 13:00:00,31.36,31.4,31.35,31.37,330040.0,31.1734,31.2131,31.1634,31.1833,330040.0
2015-10-08 13:05:00,31.39,31.46,31.39,31.42,372460.0,31.2032,31.2728,31.2032,31.233,372460.0
2015-10-08 13:10:00,31.41,31.45,31.4,31.44,242300.0,31.2231,31.2628,31.2131,31.2529,242300.0
2015-10-08 13:15:00,31.42,31.5,31.42,31.49,208020.0,31.233,31.3125,31.233,31.3026,208020.0
2015-10-08 13:20:00,31.49,31.55,31.48,31.55,337200.0,31.3026,31.3622,31.2926,31.3622,337200.0
2015-10-08 13:25:00,31.55,31.57,31.51,31.55,236980.0,31.3622,31.3821,31.3225,31.3622,236980.0
2015-10-08 13:30:00,31.54,31.56,31.53,31.53,175500.0,31.3523,31.3722,31.3423,31.3423,175500.0
2015-10-08 13:35:00,31.52,31.52,31.48,31.49,101000.0,31.3324,31.3324,31.2926,31.3026,101000.0
2015-10-08 13:40:00,31.49,31.5,31.47,31.47,37160.0,31.3026,31.3125,31.2827,31.2827,37160.0
2015-10-08 13:45:00,31.47,31.51,31.46,31.49,165500.0,31.2827,31.3225,31.2728,31.3026,165500.0
2015-10-08 13:50:00,31.5,31.5,31.44,31.46,188140.0,31.3125,31.3125,31.2529,31.2728,188140.0
2015-10-08 13:55:00,31.46,31.53,31.46,31.52,275940.0,31.2728,31.3423,31.2728,31.3324,275940.0
2015-10-08 14:00:00,31.53,31.69,31.53,31.63,581960.0,31.3423,31.5014,31.3423,31.4417,581960.0
2015-10-08 14:05:00,31.63,31.63,31.5,31.59,247180.0,31.4417,31.4417,31.3125,31.402,247180.0
2015-10-08 14:10:00,31.61,31.69,31.6,31.66,284700.0,31.4219,31.5014,31.4119,31.4716,284700.0
2015-10-08 14:15:00,31.67,31.74,31.65,31.7,242140.0,31.4815,31.5511,31.4616,31.5113,242140.0
2015-10-08 14:20:00,31.71,31.72,31.64,31.69,160960.0,31.5213,31.5312,31.4517,31.5014,160960.0
2015-10-08 14:25:00,31.71,31.74,31.64,31.69,186400.0,31.5213,31.5511,31.4517,31.5014,186400.0
2015-10-08 14:30:00,31.7,31.8,31.7,31.8,250060.0,31.5113,31.6107,31.5113,31.6107,250060.0
2015-10-08 14:35:00,31.8,31.82,31.76,31.82,185920.0,31.6107,31.6306,31.571,31.6306,185920.0
2015-10-08 14:40:00,31.81,31.89,31.81,31.85,266200.0,31.6207,31.7002,31.6207,31.6604,266200.0
2015-10-08 14:45:00,31.85,31.86,31.82,31.83,295800.0,31.6604,31.6704,31.6306,31.6406,295800.0
2015-10-08 14:50:00,31.83,31.86,31.79,31.8,193500.0,31.6406,31.6704,31.6008,31.6107,193500.0
2015-10-08 14:55:00,31.8,31.92,31.8,31.87,403940.0,31.6107,31.73,31.6107,31.6803,403940.0
2015-10-08 15:00:00,31.88,31.96,31.86,31.93,582420.0,31.6903,31.7698,31.6704,31.74,582420.0
2015-10-08 15:05:00,31.94,32.02,31.94,32.01,426880.0,31.7499,31.8294,31.7499,31.8195,426880.0
2015-10-08 15:10:00,32.0,32.01,31.93,31.94,220280.0,31.8095,31.8195,31.74,31.7499,220280.0
2015-10-08 15:15:00,31.95,32.0,31.93,31.95,348620.0,31.7598,31.8095,31.74,31.7598,348620.0
2015-10-08 15:20:00,31.96,31.96,31.92,31.94,221400.0,31.7698,31.7698,31.73,31.7499,221400.0
2015-10-08 15:25:00,31.95,31.98,31.92,31.94,490780.0,31.7598,31.7897,31.73,31.7499,490780.0
2015-10-08 15:30:00,31.93,31.96,31.9,31.91,419080.0,31.74,31.7698,31.7101,31.7201,419080.0
2015-10-08 15:35:00,31.9,31.94,31.87,31.88,649240.0,31.7101,31.7499,31.6803,31.6903,649240.0
2015-10-08 15:40:00,31.87,31.95,31.87,31.95,331180.0,31.6803,31.7598,31.6803,31.7598,331180.0
2015-10-08 15:45:00,31.92,32.0,31.92,31.98,309360.0,31.73,31.8095,31.73,31.7897,309360.0
2015-10-08 15:50:00,31.99,32.01,31.97,32.0,604400.0,31.7996,31.8195,31.7797,31.8095,604400.0
2015-10-08 15:55:00,32.0,32.0,31.93,31.96,1297740.0,31.8095,31.8095,31.74,31.7698,1297740.0
2015-10-09 09:30:00,32.0,32.09,31.77,31.8,615180.0,31.8095,31.899,31.5809,31.6107,615180.0
2015-10-09 09:35:00,31.79,31.88,31.77,31.87,230880.0,31.6008,31.6903,31.5809,31.6803,230880.0
2015-10-09 09:40:00,31.88,32.0,31.88,31.95,595540.0,31.6903,31.8095,31.6903,31.7598,595540.0
2015-10-09 09:45:00,31.95,32.0,31.95,32.0,358040.0,31.7598,31.8095,31.7598,31.8095,358040.0
2015-10-09 09:50:00,32.01,32.12,32.01,32.08,359060.0,31.8195,31.9288,31.8195,31.8891,359060.0
2015-10-09 09:55:00,32.06,32.1,32.04,32.07,486980.0,31.8692,31.9089,31.8493,31.8791,486980.0
2015-10-09 10:00:00,32.09,32.14,32.06,32.1,354120.0,31.899,31.9487,31.8692,31.9089,354120.0
2015-10-09 10:05:00,32.11,32.12,32.06,32.08,443620.0,31.9189,31.9288,31.8692,31.8891,443620.0
2015-10-09 10:10:00,32.07,32.09,32.03,32.08,438160.0,31.8791,31.899,31.8394,31.8891,438160.0
2015-10-09 10:15:00,32.08,32.1,32.04,32.09,560720.0,31.8891,31.9089,31.8493,31.899,560720.0
2015-10-09 10:20:00,32.09,32.1,32.07,32.09,404620.0,31.899,31.9089,31.8791,31.899,404620.0
2015-10-09 10:25:00,32.07,32.1,32.05,32.06,415580.0,31.8791,31.9089,31.8592,31.8692,415580.0
2015-10-09 10:30:00,32.06,32.11,32.06,32.09,426780.0,31.8692,31.9189,31.8692,31.899,426780.0
2015-10-09 10:35:00,32.09,32.2,32.09,32.2,583680.0,31.899,32.0084,31.899,32.0084,583680.0
2015-10-09 10:40:00,32.2,32.23,32.19,32.22,417660.0,32.0084,32.0382,31.9984,32.0282,417660.0
2015-10-09 10:45:00,32.23,32.27,32.2,32.21,547980.0,32.0382,32.0779,32.0084,32.0183,547980.0
2015-10-09 10:50:00,32.2,32.21,32.18,32.18,204920.0,32.0084,32.0183,31.9885,31.9885,204920.0
2015-10-09 10:55:00,32.19,32.25,32.19,32.25,205440.0,31.9984,32.0581,31.9984,32.0581,205440.0
2015-10-09 11:00:00,32.25,32.28,32.23,32.25,500120.0,32.0581,32.0879,32.0382,32.0581,500120.0
2015-10-09 11:05:00,32.27,32.29,32.23,32.29,285500.0,32.0779,32.0978,32.0382,32.0978,285500.0
2015-10-09 11:10:00,32.27,32.3,32.26,32.28,140960.0,32.0779,32.1078,32.068,32.0879,140960.0
2015-10-09 11:15:00,32.25,32.3,32.24,32.24,276080.0,32.0581,32.1078,32.0481,32.0481,276080.0
2015-10-09 11:20:00,32.26,32.27,32.23,32.25,187700.0,32.068,32.0779,32.0382,32.0581,187700.0
2015-10-09 11:25:00,32.25,32.29,32.24,32.27,155760.0,32.0581,32.0978,32.0481,32.0779,155760.0
2015-10-09 11:30:00,32.28,32.28,32.23,32.24,438560.0,32.0879,32.0879,32.0382,32.0481,438560.0
2015-10-09 11:35:00,32.24,32.29,32.24,32.29,446100.0,32.0481,32.0978,32.0481,32.0978,446100.0
2015-10-09 11:40:00,32.3,32.3,32.24,32.24,199760.0,32.1078,32.1078,32.0481,32.0481,199760.0
2015-10-09 11:45:00,32.24,32.26,32.21,32.22,457360.0,32.0481,32.068,32.0183,32.0282,457360.0
2015-10-09 11:50:00,32.23,32.26,32.19,32.19,174100.0,32.0382,32.068,31.9984,31.9984,174100.0
2015-10-09 11:55:00,32.19,32.22,32.19,32.19,157840.0,31.9984,32.0282,31.9984,31.9984,157840.0
2015-10-09 12:00:00,32.19,32.24,32.19,32.2,86880.0,31.9984,32.0481,31.9984,32.0084,86880.0
2015-10-09 12:05:00,32.21,32.22,32.16,32.16,134720.0,32.0183,32.0282,31.9686,31.9686,134720.0
2015-10-09 12:10:00,32.15,32.18,32.15,32.16,72160.0,31.9587,31.9885,31.9587,31.9686,72160.0
2015-10-09 12:15:00,32.16,32.16,32.13,32.16,295320.0,31.9686,31.9686,31.9388,31.9686,295320.0
2015-10-09 12:20:00,32.16,32.19,32.12,32.12,163680.0,31.9686,31.9984,31.9288,31.9288,163680.0
2015-10-09 12:25:00,32.12,32.19,32.12,32.19,128200.0,31.9288,31.9984,31.9288,31.9984,128200.0
2015-10-09 12:30:00,32.18,32.19,32.11,32.13,165580.0,31.9885,31.9984,31.9189,31.9388,165580.0
2015-10-09 12:35:00,32.13,32.16,32.11,32.16,98000.0,31.9388,31.9686,31.9189,31.9686,98000.0
2015-10-09 12:40:00,32.16,32.16,32.07,32.07,168780.0,31.9686,31.9686,31.8791,31.8791,168780.0
2015-10-09 12:45:00,32.08,32.13,32.07,32.13,258120.0,31.8891,31.9388,31.8791,31.9388,258120.0
2015-10-09 12:50:00,32.12,32.13,32.09,32.09,168160.0,31.9288,31.9388,31.899,31.899,168160.0
2015-10-09 12:55:00,32.08,32.11,32.07,32.08,117520.0,31.8891,31.9189,31.8791,31.8891,117520.0
2015-10-09 13:00:00,32.09,32.11,32.08,32.08,44000.0,31.899,31.9189,31.8891,31.8891,44000.0
2015-10-09 13:05:00,32.08,32.08,32.02,32.02,119300.0,31.8891,31.8891,31.8294,31.8294,119300.0
2015-10-09 13:10:00,32.01,32.02,31.96,31.99,190060.0,31.8195,31.8294,31.7698,31.7996,190060.0
2015-10-09 13:15:00,31.99,32.03,31.99,32.03,271460.0,31.7996,31.8394,31.7996,31.8394,271460.0
2015-10-09 13:20:00,32.04,32.08,32.04,32.08,164440.0,31.8493,31.8891,31.8493,31.8891,164440.0
2015-10-09 13:25:00,32.07,32.1,32.05,32.05,88740.0,31.8791,31.9089,31.8592,31.8592,88740.0
2015-10-09 13:30:00,32.05,32.06,32.03,32.04,82000.0,31.8592,31.8692,31.8394,31.8493,82000.0
2015-10-09 13:35:00,32.03,32.07,32.02,32.05,78040.0,31.8394,31.8791,31.8294,31.8592,78040.0
2015-10-09 13:40:00,32.04,32.06,32.02,32.05,61720.0,31.8493,31.8692,31.8294,31.8592,61720.0
2015-10-09 13:45:00,32.05,32.09,32.04,32.04,117640.0,31.8592,31.899,31.8493,31.8493,117640.0
2015-10-09 13:50:00,32.06,32.07,32.01,32.04,72160.0,31.8692,31.8791,31.8195,31.8493,72160.0
2015-10-09 13:55:00,32.04,32.05,32.02,32.03,72000.0,31.8493,31.8592,31.8294,31.8394,72000.0
2015-10-09 14:00:00,32.04,32.04,32.02,32.02,126000.0,31.8493,31.8493,31.8294,31.8294,126000.0
2015-10-09 14:05:00,32.02,32.07,32.02,32.05,56000.0,31.8294,31.8791,31.8294,31.8592,56000.0
2015-10-09 14:10:00,32.06,32.12,32.06,32.12,127480.0,31.8692,31.9288,31.8692,31.9288,127480.0
2015-10-09 14:15:00,32.11,32.12,32.07,32.08,116000.0,31.9189,31.9288,31.8791,31.8891,116000.0
2015-10-09 14:20:00,32.07,32.08,32.04,32.08,36260.0,31.8791,31.8891,31.8493,31.8891,36260.0
2015-10-09 14:25:00,32.07,32.14,32.07,32.13,105240.0,31.8791,31.9487,31.8791,31.9388,105240.0
2015-10-09 14:30:00,32.11,32.11,32.08,32.09,284460.0,31.9189,31.9189,31.8891,31.899,284460.0
2015-10-09 14:35:00,32.08,32.14,32.07,32.13,125160.0,31.8891,31.9487,31.8791,31.9388,125160.0
2015-10-09 14:40:00,32.13,32.16,32.11,32.12,186640.0,31.9388,31.9686,31.9189,31.9288,186640.0
2015-10-09 14:45:00,32.12,32.17,32.12,32.16,117320.0,31.9288,31.9785,31.9288,31.9686,117320.0
2015-10-09 14:50:00,32.16,32.21,32.16,32.19,277000.0,31.9686,32.0183,31.9686,31.9984,277000.0
2015-10-09 14:55:00,32.18,32.2,32.15,32.16,167420.0,31.9885,32.0084,31.9587,31.9686,167420.0
2015-10-09 15:00:00,32.17,32.17,32.11,32.14,271120.0,31.9785,31.9785,31.9189,31.9487,271120.0
2015-10-09 15:05:00,32.14,32.16,32.13,32.15,304960.0,31.9487,31.9686,31.9388,31.9587,304960.0
2015-10-09 15:10:00,32.16,32.18,32.1,32.12,185220.0,31.9686,31.9885,31.9089,31.9288,185220.0
2015-10-09 15:15:00,32.12,32.17,32.12,32.14,266080.0,31.9288,31.9785,31.9288,31.9487,266080.0
2015-10-09 15:20:00,32.14,32.17,32.13,32.13,275540.0,31.9487,31.9785,31.9388,31.9388,275540.0
2015-10-09 15:25:00,32.13,32.16,32.13,32.15,120000.0,31.9388,31.9686,31.9388,31.9587,120000.0
2015-10-09 15:30:00,32.15,32.18,32.13,32.17,308180.0,31.9587,31.9885,31.9388,31.9785,308180.0
2015-10-09 15:35:00,32.18,32.19,32.16,32.17,356020.0,31.9885,31.9984,31.9686,31.9785,356020.0
2015-10-09 15:40:00,32.17,32.17,32.11,32.13,837880.0,31.9785,31.9785,31.9189,31.9388,837880.0
2015-10-09 15:45:00,32.13,32.14,32.1,32.14,261740.0,31.9388,31.9487,31.9089,31.9487,261740.0
2015-10-09 15:50:00,32.14,32.15,32.12,32.15,669080.0,31.9487,31.9587,31.9288,31.9587,669080.0
2015-10-09 15:55:00,32.16,32.21,32.15,32.18,1504840.0,31.9686,32.0183,31.9587,31.9885,1504840.0
2015-10-12 09:30:00,32.1,32.1,31.95,32.06,678820.0,31.9089,31.9089,31.7598,31.8692,678820.0
2015-10-12 09:35:00,32.02,32.07,32.02,32.07,120840.0,31.8294,31.8791,31.8294,31.8791,120840.0
2015-10-12 09:40:00,32.07,32.23,32.05,32.2,513280.0,31.8791,32.0382,31.8592,32.0084,513280.0
2015-10-12 09:45:00,32.21,32.28,32.21,32.24,310560.0,32.0183,32.0879,32.0183,32.0481,310560.0
2015-10-12 09:50:00,32.23,32.31,32.22,32.23,193080.0,32.0382,32.1177,32.0282,32.0382,193080.0
2015-10-12 09:55:00,32.23,32.31,32.21,32.29,203640.0,32.0382,32.1177,32.0183,32.0978,203640.0
2015-10-12 10:00:00,32.3,32.34,32.28,32.32,270620.0,32.1078,32.1475,32.0879,32.1276,270620.0
2015-10-12 10:05:00,32.33,32.35,32.26,32.29,267600.0,32.1376,32.1575,32.068,32.0978,267600.0
2015-10-12 10:10:00,32.3,32.38,32.3,32.36,534400.0,32.1078,32.1873,32.1078,32.1674,534400.0
2015-10-12 10:15:00,32.36,32.38,32.24,32.27,232600.0,32.1674,32.1873,32.0481,32.0779,232600.0
2015-10-12 10:20:00,32.27,32.28,32.21,32.24,97740.0,32.0779,32.0879,32.0183,32.0481,97740.0
2015-10-12 10:25:00,32.22,32.24,32.14,32.17,154000.0,32.0282,32.0481,31.9487,31.9785,154000.0
2015-10-12 10:30:00,32.17,32.22,32.15,32.19,240240.0,31.9785,32.0282,31.9587,31.9984,240240.0
2015-10-12 10:35:00,32.16,32.17,32.11,32.16,525640.0,31.9686,31.9785,31.9189,31.9686,525640.0
2015-10-12 10:40:00,32.17,32.23,32.17,32.21,145120.0,31.9785,32.0382,31.9785,32.0183,145120.0
2015-10-12 10:45:00,32.2,32.25,32.2,32.25,111720.0,32.0084,32.0581,32.0084,32.0581,111720.0
2015-10-12 10:50:00,32.25,32.27,32.22,32.26,166520.0,32.0581,32.0779,32.0282,32.068,166520.0
2015-10-12 10:55:00,32.23,32.25,32.2,32.2,160700.0,32.0382,32.0581,32.0084,32.0084,160700.0
2015-10-12 11:00:00,32.2,32.25,32.2,32.24,288440.0,32.0084,32.0581,32.0084,32.0481,288440.0
2015-10-12 11:05:00,32.23,32.28,32.22,32.28,184440.0,32.0382,32.0879,32.0282,32.0879,184440.0
2015-10-12 11:10:00,32.27,32.35,32.24,32.35,217000.0,32.0779,32.1575,32.0481,32.1575,217000.0
2015-10-12 11:15:00,32.37,32.37,32.26,32.27,202880.0,32.1773,32.1773,32.068,32.0779,202880.0
2015-10-12 11:20:00,32.26,32.28,32.23,32.25,200360.0,32.068,32.0879,32.0382,32.0581,200360.0
2015-10-12 11:25:00,32.25,32.31,32.25,32.28,189020.0,32.0581,32.1177,32.0581,32.0879,189020.0
2015-10-12 11:30:00,32.27,32.29,32.25,32.28,106780.0,32.0779,32.0978,32.0581,32.0879,106780.0
2015-10-12 11:35:00,32.29,32.32,32.28,32.32,407060.0,32.0978,32.1276,32.0879,32.1276,407060.0
2015-10-12 11:40:00,32.31,32.4,32.3,32.39,609700.0,32.1177,32.2072,32.1078,32.1972,609700.0
2015-10-12 11:45:00,32.37,32.39,32.35,32.36,153760.0,32.1773,32.1972,32.1575,32.1674,153760.0
2015-10-12 11:50:00,32.37,32.39,32.37,32.38,108140.0,32.1773,32.1972,32.1773,32.1873,108140.0
2015-10-12 11:55:00,32.39,32.39,32.32,32.33,222740.0,32.1972,32.1972,32.1276,32.1376,222740.0
2015-10-12 12:00:00,32.34,32.37,32.33,32.35,141340.0,32.1475,32.1773,32.1376,32.1575,141340.0
2015-10-12 12:05:00,32.34,32.37,32.34,32.37,64000.0,32.1475,32.1773,32.1475,32.1773,64000.0
2015-10-12 12:10:00,32.37,32.41,32.36,32.4,120160.0,32.1773,32.2171,32.1674,32.2072,120160.0
2015-10-12 12:15:00,32.4,32.43,32.4,32.41,95620.0,32.2072,32.237,32.2072,32.2171,95620.0
2015-10-12 12:20:00,32.42,32.42,32.38,32.38,200840.0,32.227,32.227,32.1873,32.1873,200840.0
2015-10-12 12:25:00,32.38,32.38,32.36,32.38,55740.0,32.1873,32.1873,32.1674,32.1873,55740.0
2015-10-12 12:30:00,32.4,32.4,32.37,32.37,160920.0,32.2072,32.2072,32.1773,32.1773,160920.0
2015-10-12 12:35:00,32.38,32.4,32.38,32.4,40160.0,32.1873,32.2072,32.1873,32.2072,40160.0
2015-10-12 12:40:00,32.41,32.41,32.38,32.39,47000.0,32.2171,32.2171,32.1873,32.1972,47000.0
2015-10-12 12:45:00,32.4,32.41,32.33,32.33,429380.0,32.2072,32.2171,32.1376,32.1376,429380.0
2015-10-12 12:50:00,32.33,32.35,32.27,32.28,602760.0,32.1376,32.1575,32.0779,32.0879,602760.0
2015-10-12 12:55:00,32.29,32.3,32.28,32.29,114680.0,32.0978,32.1078,32.0879,32.0978,114680.0
2015-10-12 13:00:00,32.3,32.31,32.29,32.3,66000.0,32.1078,32.1177,32.0978,32.1078,66000.0
2015-10-12 13:05:00,32.29,32.3,32.25,32.26,342400.0,32.0978,32.1078,32.0581,32.068,342400.0
2015-10-12 13:10:00,32.27,32.35,32.25,32.26,631480.0,32.0779,32.1575,32.0581,32.068,631480.0
2015-10-12 13:15:00,32.25,32.26,32.21,32.23,126100.0,32.0581,32.068,32.0183,32.0382,126100.0
2015-10-12 13:20:00,32.23,32.24,32.23,32.24,60000.0,32.0382,32.0481,32.0382,32.0481,60000.0
2015-10-12 13:25:00,32.23,32.27,32.23,32.25,74300.0,32.0382,32.0779,32.0382,32.0581,74300.0
2015-10-12 13:30:00,32.26,32.3,32.25,32.28,382960.0,32.068,32.1078,32.0581,32.0879,382960.0
2015-10-12 13:35:00,32.31,32.31,32.27,32.28,38500.0,32.1177,32.1177,32.0779,32.0879,38500.0
2015-10-12 13:40:00,32.28,32.29,32.27,32.28,16000.0,32.0879,32.0978,32.0779,32.0879,16000.0
2015-10-12 13:45:00,32.28,32.3,32.28,32.3,86260.0,32.0879,32.1078,32.0879,32.1078,86260.0
2015-10-12 13:50:00,32.29,32.31,32.28,32.29,585600.0,32.0978,32.1177,32.0879,32.0978,585600.0
2015-10-12 13:55:00,32.3,32.31,32.29,32.3,82600.0,32.1078,32.1177,32.0978,32.1078,82600.0
2015-10-12 14:00:00,32.31,32.31,32.29,32.3,180140.0,32.1177,32.1177,32.0978,32.1078,180140.0
2015-10-12 14:05:00,32.3,32.33,32.28,32.3,371060.0,32.1078,32.1376,32.0879,32.1078,371060.0
2015-10-12 14:10:00,32.31,32.32,32.28,32.3,105640.0,32.1177,32.1276,32.0879,32.1078,105640.0
2015-10-12 14:15:00,32.28,32.3,32.27,32.28,223120.0,32.0879,32.1078,32.0779,32.0879,223120.0
2015-10-12 14:20:00,32.29,32.3,32.27,32.28,130820.0,32.0978,32.1078,32.0779,32.0879,130820.0
2015-10-12 14:25:00,32.28,32.28,32.26,32.27,44000.0,32.0879,32.0879,32.068,32.0779,44000.0
2015-10-12 14:30:00,32.27,32.27,32.24,32.24,306620.0,32.0779,32.0779,32.0481,32.0481,306620.0
2015-10-12 14:35:00,32.25,32.25,32.23,32.24,267500.0,32.0581,32.0581,32.0382,32.0481,267500.0
2015-10-12 14:40:00,32.24,32.24,32.21,32.21,282320.0,32.0481,32.0481,32.0183,32.0183,282320.0
2015-10-12 14:45:00,32.22,32.23,32.2,32.22,86100.0,32.0282,32.0382,32.0084,32.0282,86100.0
2015-10-12 14:50:00,32.23,32.25,32.23,32.24,99140.0,32.0382,32.0581,32.0382,32.0481,99140.0
2015-10-12 14:55:00,32.25,32.25,32.21,32.22,56200.0,32.0581,32.0581,32.0183,32.0282,56200.0
2015-10-12 15:00:00,32.22,32.22,32.18,32.18,93320.0,32.0282,32.0282,31.9885,31.9885,93320.0
2015-10-12 15:05:00,32.18,32.23,32.18,32.23,66680.0,31.9885,32.0382,31.9885,32.0382,66680.0
2015-10-12 15:10:00,32.21,32.23,32.21,32.22,59380.0,32.0183,32.0382,32.0183,32.0282,59380.0
2015-10-12 15:15:00,32.23,32.25,32.22,32.25,97800.0,32.0382,32.0581,32.0282,32.0581,97800.0
2015-10-12 15:20:00,32.25,32.27,32.23,32.26,86000.0,32.0581,32.0779,32.0382,32.068,86000.0
2015-10-12 15:25:00,32.25,32.32,32.25,32.31,218000.0,32.0581,32.1276,32.0581,32.1177,218000.0
2015-10-12 15:30:00,32.3,32.32,32.28,32.3,192900.0,32.1078,32.1276,32.0879,32.1078,192900.0
2015-10-12 15:35:00,32.3,32.32,32.29,32.3,205680.0,32.1078,32.1276,32.0978,32.1078,205680.0
2015-10-12 15:40:00,32.3,32.32,32.28,32.28,303860.0,32.1078,32.1276,32.0879,32.0879,303860.0
2015-10-12 15:45:00,32.28,32.3,32.27,32.28,197400.0,32.0879,32.1078,32.0779,32.0879,197400.0
2015-10-12 15:50:00,32.29,32.32,32.29,32.3,215180.0,32.0978,32.1276,32.0978,32.1078,215180.0
2015-10-12 15:55:00,32.31,32.34,32.28,32.34,682540.0,32.1177,32.1475,32.0879,32.1475,682540.0
2015-10-13 09:30:00,32.16,32.29,32.16,32.25,514060.0,31.9686,32.0978,31.9686,32.0581,514060.0
2015-10-13 09:35:00,32.24,32.33,32.2,32.32,413460.0,32.0481,32.1376,32.0084,32.1276,413460.0
2015-10-13 09:40:00,32.31,32.5,32.29,32.45,653400.0,32.1177,32.3066,32.0978,32.2569,653400.0
2015-10-13 09:45:00,32.43,32.44,32.38,32.44,218700.0,32.237,32.2469,32.1873,32.2469,218700.0
2015-10-13 09:50:00,32.48,32.51,32.46,32.5,615320.0,32.2867,32.3165,32.2668,32.3066,615320.0
2015-10-13 09:55:00,32.49,32.52,32.44,32.52,299920.0,32.2966,32.3264,32.2469,32.3264,299920.0
2015-10-13 10:00:00,32.51,32.55,32.48,32.54,838000.0,32.3165,32.3563,32.2867,32.3463,838000.0
2015-10-13 10:05:00,32.55,32.58,32.53,32.55,638920.0,32.3563,32.3861,32.3364,32.3563,638920.0
2015-10-13 10:10:00,32.55,32.58,32.51,32.54,292060.0,32.3563,32.3861,32.3165,32.3463,292060.0
2015-10-13 10:15:00,32.52,32.58,32.51,32.58,525480.0,32.3264,32.3861,32.3165,32.3861,525480.0
2015-10-13 10:20:00,32.57,32.7,32.57,32.64,778880.0,32.3762,32.5054,32.3762,32.4457,778880.0
2015-10-13 10:25:00,32.63,32.64,32.6,32.61,778780.0,32.4358,32.4457,32.406,32.4159,778780.0
2015-10-13 10:30:00,32.63,32.63,32.55,32.57,533560.0,32.4358,32.4358,32.3563,32.3762,533560.0
2015-10-13 10:35:00,32.57,32.6,32.51,32.53,508420.0,32.3762,32.406,32.3165,32.3364,508420.0
2015-10-13 10:40:00,32.53,32.55,32.51,32.52,312640.0,32.3364,32.3563,32.3165,32.3264,312640.0
2015-10-13 10:45:00,32.51,32.55,32.51,32.54,336900.0,32.3165,32.3563,32.3165,32.3463,336900.0
2015-10-13 10:50:00,32.54,32.58,32.54,32.55,215840.0,32.3463,32.3861,32.3463,32.3563,215840.0
2015-10-13 10:55:00,32.58,32.66,32.57,32.66,171120.0,32.3861,32.4656,32.3762,32.4656,171120.0
2015-10-13 11:00:00,32.67,32.67,32.61,32.64,343040.0,32.4756,32.4756,32.4159,32.4457,343040.0
2015-10-13 11:05:00,32.64,32.68,32.63,32.68,337120.0,32.4457,32.4855,32.4358,32.4855,337120.0
2015-10-13 11:10:00,32.67,32.71,32.65,32.66,267980.0,32.4756,32.5153,32.4557,32.4656,267980.0
2015-10-13 11:15:00,32.67,32.68,32.63,32.64,197260.0,32.4756,32.4855,32.4358,32.4457,197260.0
2015-10-13 11:20:00,32.64,32.67,32.61,32.64,164160.0,32.4457,32.4756,32.4159,32.4457,164160.0
2015-10-13 11:25:00,32.64,32.64,32.6,32.63,95340.0,32.4457,32.4457,32.406,32.4358,95340.0
2015-10-13 11:30:00,32.61,32.69,32.61,32.68,131860.0,32.4159,32.4954,32.4159,32.4855,131860.0
2015-10-13 11:35:00,32.67,32.71,32.65,32.7,342100.0,32.4756,32.5153,32.4557,32.5054,342100.0
2015-10-13 11:40:00,32.7,32.71,32.66,32.69,150000.0,32.5054,32.5153,32.4656,32.4954,150000.0
2015-10-13 11:45:00,32.68,32.73,32.67,32.73,163940.0,32.4855,32.5352,32.4756,32.5352,163940.0
2015-10-13 11:50:00,32.74,32.74,32.68,32.7,375240.0,32.5451,32.5451,32.4855,32.5054,375240.0
2015-10-13 11:55:00,32.7,32.71,32.69,32.71,441920.0,32.5054,32.5153,32.4954,32.5153,441920.0
2015-10-13 12:00:00,32.7,32.77,32.7,32.76,340640.0,32.5054,32.575,32.5054,32.565,340640.0
2015-10-13 12:05:00,32.76,32.89,32.76,32.85,410060.0,32.565,32.6942,32.565,32.6545,410060.0
2015-10-13 12:10:00,32.83,32.84,32.79,32.83,132920.0,32.6346,32.6445,32.5948,32.6346,132920.0
2015-10-13 12:15:00,32.82,32.82,32.77,32.77,111500.0,32.6247,32.6247,32.575,32.575,111500.0
2015-10-13 12:20:00,32.76,32.76,32.71,32.75,380220.0,32.565,32.565,32.5153,32.5551,380220.0
2015-10-13 12:25:00,32.74,32.75,32.71,32.73,143080.0,32.5451,32.5551,32.5153,32.5352,143080.0
2015-10-13 12:30:00,32.73,32.81,32.73,32.81,121920.0,32.5352,32.6147,32.5352,32.6147,121920.0
2015-10-13 12:35:00,32.81,32.84,32.79,32.83,193380.0,32.6147,32.6445,32.5948,32.6346,193380.0
2015-10-13 12:40:00,32.82,32.84,32.81,32.82,88300.0,32.6247,32.6445,32.6147,32.6247,88300.0
2015-10-13 12:45:00,32.8,32.81,32.72,32.74,245820.0,32.6048,32.6147,32.5253,32.5451,245820.0
2015-10-13 12:50:00,32.73,32.73,32.65,32.68,253160.0,32.5352,32.5352,32.4557,32.4855,253160.0
2015-10-13 12:55:00,32.68,32.68,32.61,32.61,163440.0,32.4855,32.4855,32.4159,32.4159,163440.0
2015-10-13 13:00:00,32.61,32.67,32.58,32.66,213460.0,32.4159,32.4756,32.3861,32.4656,213460.0
2015-10-13 13:05:00,32.65,32.66,32.53,32.53,439900.0,32.4557,32.4656,32.3364,32.3364,439900.0
2015-10-13 13:10:00,32.55,32.62,32.53,32.61,189740.0,32.3563,32.4259,32.3364,32.4159,189740.0
2015-10-13 13:15:00,32.62,32.68,32.62,32.68,167700.0,32.4259,32.4855,32.4259,32.4855,167700.0
2015-10-13 13:20:00,32.67,32.67,32.63,32.65,55760.0,32.4756,32.4756,32.4358,32.4557,55760.0
2015-10-13 13:25:00,32.65,32.67,32.62,32.66,104860.0,32.4557,32.4756,32.4259,32.4656,104860.0
2015-10-13 13:30:00,32.65,32.65,32.61,32.62,60000.0,32.4557,32.4557,32.4159,32.4259,60000.0
2015-10-13 13:35:00,32.61,32.61,32.54,32.56,196060.0,32.4159,32.4159,32.3463,32.3662,196060.0
2015-10-13 13:40:00,32.56,32.61,32.56,32.57,101600.0,32.3662,32.4159,32.3662,32.3762,101600.0
2015-10-13 13:45:00,32.57,32.61,32.56,32.57,217080.0,32.3762,32.4159,32.3662,32.3762,217080.0
2015-10-13 13:50:00,32.59,32.64,32.59,32.64,76380.0,32.396,32.4457,32.396,32.4457,76380.0
2015-10-13 13:55:00,32.64,32.65,32.59,32.61,139240.0,32.4457,32.4557,32.396,32.4159,139240.0
2015-10-13 14:00:00,32.6,32.62,32.54,32.62,213440.0,32.406,32.4259,32.3463,32.4259,213440.0
2015-10-13 14:05:00,32.61,32.68,32.61,32.66,242100.0,32.4159,32.4855,32.4159,32.4656,242100.0
2015-10-13 14:10:00,32.66,32.69,32.65,32.68,365080.0,32.4656,32.4954,32.4557,32.4855,365080.0
2015-10-13 14:15:00,32.68,32.7,32.64,32.68,560560.0,32.4855,32.5054,32.4457,32.4855,560560.0
2015-10-13 14:20:00,32.68,32.69,32.58,32.58,244580.0,32.4855,32.4954,32.3861,32.3861,244580.0
2015-10-13 14:25:00,32.58,32.61,32.57,32.58,96600.0,32.3861,32.4159,32.3762,32.3861,96600.0
2015-10-13 14:30:00,32.58,32.59,32.54,32.59,122780.0,32.3861,32.396,32.3463,32.396,122780.0
2015-10-13 14:35:00,32.58,32.62,32.58,32.6,106500.0,32.3861,32.4259,32.3861,32.406,106500.0
2015-10-13 14:40:00,32.6,32.64,32.59,32.64,144760.0,32.406,32.4457,32.396,32.4457,144760.0
2015-10-13 14:45:00,32.64,32.69,32.64,32.67,354020.0,32.4457,32.4954,32.4457,32.4756,354020.0
2015-10-13 14:50:00,32.66,32.68,32.63,32.66,221240.0,32.4656,32.4855,32.4358,32.4656,221240.0
2015-10-13 14:55:00,32.64,32.75,32.64,32.75,306040.0,32.4457,32.5551,32.4457,32.5551,306040.0
2015-10-13 15:00:00,32.74,32.75,32.7,32.71,148560.0,32.5451,32.5551,32.5054,32.5153,148560.0
2015-10-13 15:05:00,32.73,32.73,32.68,32.7,311100.0,32.5352,32.5352,32.4855,32.5054,311100.0
2015-10-13 15:10:00,32.7,32.75,32.69,32.7,498340.0,32.5054,32.5551,32.4954,32.5054,498340.0
2015-10-13 15:15:00,32.71,32.71,32.64,32.65,128880.0,32.5153,32.5153,32.4457,32.4557,128880.0
2015-10-13 15:20:00,32.64,32.64,32.59,32.62,384340.0,32.4457,32.4457,32.396,32.4259,384340.0
2015-10-13 15:25:00,32.62,32.65,32.59,32.65,272760.0,32.4259,32.4557,32.396,32.4557,272760.0
2015-10-13 15:30:00,32.63,32.68,32.58,32.59,374600.0,32.4358,32.4855,32.3861,32.396,374600.0
2015-10-13 15:35:00,32.59,32.6,32.54,32.57,234300.0,32.396,32.406,32.3463,32.3762,234300.0
2015-10-13 15:40:00,32.57,32.59,32.54,32.56,216380.0,32.3762,32.396,32.3463,32.3662,216380.0
2015-10-13 15:45:00,32.56,32.61,32.56,32.6,265220.0,32.3662,32.4159,32.3662,32.406,265220.0
2015-10-13 15:50:00,32.6,32.65,32.58,32.6,421740.0,32.406,32.4557,32.3861,32.406,421740.0
2015-10-13 15:55:00,32.62,32.62,32.59,32.6,1053800.0,32.4259,32.4259,32.396,32.406,1053800.0
2015-10-14 09:30:00,32.66,32.7,32.56,32.59,880980.0,32.4656,32.5054,32.3662,32.396,880980.0
2015-10-14 09:35:00,32.58,32.83,32.58,32.82,412620.0,32.3861,32.6346,32.3861,32.6247,412620.0
2015-10-14 09:40:00,32.81,32.84,32.73,32.82,619620.0,32.6147,32.6445,32.5352,32.6247,619620.0
2015-10-14 09:45:00,32.79,32.82,32.76,32.77,185520.0,32.5948,32.6247,32.565,32.575,185520.0
2015-10-14 09:50:00,32.76,32.88,32.76,32.88,352940.0,32.565,32.6843,32.565,32.6843,352940.0
2015-10-14 09:55:00,32.87,32.97,32.87,32.88,753820.0,32.6744,32.7738,32.6744,32.6843,753820.0
2015-10-14 10:00:00,32.86,32.89,32.82,32.84,708560.0,32.6644,32.6942,32.6247,32.6445,708560.0
2015-10-14 10:05:00,32.85,32.86,32.67,32.72,930740.0,32.6545,32.6644,32.4756,32.5253,930740.0
2015-10-14 10:10:00,32.72,32.77,32.68,32.77,612300.0,32.5253,32.575,32.4855,32.575,612300.0
2015-10-14 10:15:00,32.77,32.78,32.67,32.67,233760.0,32.575,32.5849,32.4756,32.4756,233760.0
2015-10-14 10:20:00,32.67,32.68,32.61,32.63,422560.0,32.4756,32.4855,32.4159,32.4358,422560.0
2015-10-14 10:25:00,32.63,32.67,32.54,32.58,616720.0,32.4358,32.4756,32.3463,32.3861,616720.0
2015-10-14 10:30:00,32.6,32.66,32.58,32.62,242080.0,32.406,32.4656,32.3861,32.4259,242080.0
2015-10-14 10:35:00,32.62,32.66,32.58,32.58,341740.0,32.4259,32.4656,32.3861,32.3861,341740.0
2015-10-14 10:40:00,32.58,32.58,32.47,32.51,252840.0,32.3861,32.3861,32.2767,32.3165,252840.0
2015-10-14 10:45:00,32.51,32.61,32.51,32.57,168760.0,32.3165,32.4159,32.3165,32.3762,168760.0
2015-10-14 10:50:00,32.57,32.63,32.55,32.57,136500.0,32.3762,32.4358,32.3563,32.3762,136500.0
2015-10-14 10:55:00,32.58,32.6,32.53,32.57,116940.0,32.3861,32.406,32.3364,32.3762,116940.0
2015-10-14 11:00:00,32.57,32.62,32.51,32.62,154640.0,32.3762,32.4259,32.3165,32.4259,154640.0
2015-10-14 11:05:00,32.6,32.6,32.52,32.53,119460.0,32.406,32.406,32.3264,32.3364,119460.0
2015-10-14 11:10:00,32.53,32.56,32.51,32.55,70480.0,32.3364,32.3662,32.3165,32.3563,70480.0
2015-10-14 11:15:00,32.54,32.56,32.48,32.48,95240.0,32.3463,32.3662,32.2867,32.2867,95240.0
2015-10-14 11:20:00,32.49,32.54,32.49,32.51,64000.0,32.2966,32.3463,32.2966,32.3165,64000.0
2015-10-14 11:25:00,32.52,32.55,32.51,32.52,158260.0,32.3264,32.3563,32.3165,32.3264,158260.0
2015-10-14 11:30:00,32.53,32.54,32.5,32.51,234180.0,32.3364,32.3463,32.3066,32.3165,234180.0
2015-10-14 11:35:00,32.52,32.59,32.51,32.58,148000.0,32.3264,32.396,32.3165,32.3861,148000.0
2015-10-14 11:40:00,32.59,32.62,32.58,32.6,109300.0,32.396,32.4259,32.3861,32.406,109300.0
2015-10-14 11:45:00,32.61,32.61,32.57,32.57,305560.0,32.4159,32.4159,32.3762,32.3762,305560.0
2015-10-14 11:50:00,32.55,32.61,32.55,32.6,95800.0,32.3563,32.4159,32.3563,32.406,95800.0
2015-10-14 11:55:00,32.61,32.62,32.58,32.62,234600.0,32.4159,32.4259,32.3861,32.4259,234600.0
2015-10-14 12:00:00,32.62,32.62,32.59,32.6,340880.0,32.4259,32.4259,32.396,32.406,340880.0
2015-10-14 12:05:00,32.59,32.59,32.56,32.56,78000.0,32.396,32.396,32.3662,32.3662,78000.0
2015-10-14 12:10:00,32.56,32.57,32.52,32.56,113340.0,32.3662,32.3762,32.3264,32.3662,113340.0
2015-10-14 12:15:00,32.59,32.61,32.55,32.58,190100.0,32.396,32.4159,32.3563,32.3861,190100.0
2015-10-14 12:20:00,32.58,32.61,32.56,32.6,67840.0,32.3861,32.4159,32.3662,32.406,67840.0
2015-10-14 12:25:00,32.6,32.61,32.58,32.58,97620.0,32.406,32.4159,32.3861,32.3861,97620.0
2015-10-14 12:30:00,32.58,32.61,32.58,32.6,123000.0,32.3861,32.4159,32.3861,32.406,123000.0
2015-10-14 12:35:00,32.6,32.63,32.59,32.63,167720.0,32.406,32.4358,32.396,32.4358,167720.0
2015-10-14 12:40:00,32.64,32.68,32.63,32.66,194000.0,32.4457,32.4855,32.4358,32.4656,194000.0
2015-10-14 12:45:00,32.65,32.7,32.65,32.68,296740.0,32.4557,32.5054,32.4557,32.4855,296740.0
2015-10-14 12:50:00,32.68,32.71,32.67,32.7,462480.0,32.4855,32.5153,32.4756,32.5054,462480.0
2015-10-14 12:55:00,32.71,32.72,32.69,32.7,208800.0,32.5153,32.5253,32.4954,32.5054,208800.0
2015-10-14 13:00:00,32.7,32.7,32.6,32.6,42000.0,32.5054,32.5054,32.406,32.406,42000.0
2015-10-14 13:05:00,32.62,32.64,32.61,32.62,38100.0,32.4259,32.4457,32.4159,32.4259,38100.0
2015-10-14 13:10:00,32.63,32.68,32.63,32.68,68000.0,32.4358,32.4855,32.4358,32.4855,68000.0
2015-10-14 13:15:00,32.68,32.7,32.66,32.66,44180.0,32.4855,32.5054,32.4656,32.4656,44180.0
2015-10-14 13:20:00,32.66,32.67,32.62,32.64,61580.0,32.4656,32.4756,32.4259,32.4457,61580.0
2015-10-14 13:25:00,32.65,32.67,32.64,32.67,51500.0,32.4557,32.4756,32.4457,32.4756,51500.0
2015-10-14 13:30:00,32.67,32.68,32.65,32.67,69000.0,32.4756,32.4855,32.4557,32.4756,69000.0
2015-10-14 13:35:00,32.69,32.71,32.67,32.67,95180.0,32.4954,32.5153,32.4756,32.4756,95180.0
2015-10-14 13:40:00,32.64,32.66,32.63,32.66,29000.0,32.4457,32.4656,32.4358,32.4656,29000.0
2015-10-14 13:45:00,32.68,32.7,32.67,32.7,69000.0,32.4855,32.5054,32.4756,32.5054,69000.0
2015-10-14 13:50:00,32.68,32.69,32.66,32.67,112620.0,32.4855,32.4954,32.4656,32.4756,112620.0
2015-10-14 13:55:00,32.66,32.67,32.64,32.67,50000.0,32.4656,32.4756,32.4457,32.4756,50000.0
2015-10-14 14:00:00,32.67,32.74,32.66,32.67,231500.0,32.4756,32.5451,32.4656,32.4756,231500.0
2015-10-14 14:05:00,32.66,32.66,32.56,32.59,166040.0,32.4656,32.4656,32.3662,32.396,166040.0
2015-10-14 14:10:00,32.58,32.62,32.52,32.61,359380.0,32.3861,32.4259,32.3264,32.4159,359380.0
2015-10-14 14:15:00,32.62,32.63,32.58,32.58,59680.0,32.4259,32.4358,32.3861,32.3861,59680.0
2015-10-14 14:20:00,32.59,32.63,32.58,32.6,61000.0,32.396,32.4358,32.3861,32.406,61000.0
2015-10-14 14:25:00,32.59,32.59,32.52,32.54,99480.0,32.396,32.396,32.3264,32.3463,99480.0
2015-10-14 14:30:00,32.54,32.55,32.5,32.52,166620.0,32.3463,32.3563,32.3066,32.3264,166620.0
2015-10-14 14:35:00,32.5,32.56,32.49,32.54,162860.0,32.3066,32.3662,32.2966,32.3463,162860.0
2015-10-14 14:40:00,32.54,32.54,32.52,32.53,34000.0,32.3463,32.3463,32.3264,32.3364,34000.0
2015-10-14 14:45:00,32.52,32.54,32.49,32.53,93000.0,32.3264,32.3463,32.2966,32.3364,93000.0
2015-10-14 14:50:00,32.53,32.54,32.48,32.49,208520.0,32.3364,32.3463,32.2867,32.2966,208520.0
2015-10-14 14:55:00,32.5,32.51,32.48,32.5,122040.0,32.3066,32.3165,32.2867,32.3066,122040.0
2015-10-14 15:00:00,32.52,32.54,32.5,32.53,234680.0,32.3264,32.3463,32.3066,32.3364,234680.0
2015-10-14 15:05:00,32.53,32.56,32.51,32.51,142100.0,32.3364,32.3662,32.3165,32.3165,142100.0
2015-10-14 15:10:00,32.52,32.53,32.5,32.51,155500.0,32.3264,32.3364,32.3066,32.3165,155500.0
2015-10-14 15:15:00,32.5,32.51,32.46,32.46,214640.0,32.3066,32.3165,32.2668,32.2668,214640.0
2015-10-14 15:20:00,32.46,32.51,32.44,32.49,182320.0,32.2668,32.3165,32.2469,32.2966,182320.0
2015-10-14 15:25:00,32.48,32.52,32.47,32.5,392000.0,32.2867,32.3264,32.2767,32.3066,392000.0
2015-10-14 15:30:00,32.52,32.59,32.52,32.57,280520.0,32.3264,32.396,32.3264,32.3762,280520.0
2015-10-14 15:35:00,32.57,32.62,32.54,32.56,181800.0,32.3762,32.4259,32.3463,32.3662,181800.0
2015-10-14 15:40:00,32.55,32.62,32.55,32.56,147000.0,32.3563,32.4259,32.3563,32.3662,147000.0
2015-10-14 15:45:00,32.54,32.58,32.52,32.53,158180.0,32.3463,32.3861,32.3264,32.3364,158180.0
2015-10-14 15:50:00,32.54,32.56,32.49,32.52,314200.0,32.3463,32.3662,32.2966,32.3264,314200.0
2015-10-14 15:55:00,32.53,32.57,32.49,32.56,931200.0,32.3364,32.3762,32.2966,32.3662,931200.0
2015-10-15 09:30:00,32.73,32.97,32.72,32.84,1231980.0,32.5352,32.7738,32.5253,32.6445,1231980.0
2015-10-15 09:35:00,32.89,33.08,32.89,32.96,945840.0,32.6942,32.8831,32.6942,32.7638,945840.0
2015-10-15 09:40:00,32.97,33.04,32.87,32.9,565640.0,32.7738,32.8434,32.6744,32.7042,565640.0
2015-10-15 09:45:00,32.91,32.94,32.76,32.8,728240.0,32.7141,32.7439,32.565,32.6048,728240.0
2015-10-15 09:50:00,32.81,32.82,32.76,32.82,454280.0,32.6147,32.6247,32.565,32.6247,454280.0
2015-10-15 09:55:00,32.81,32.89,32.79,32.89,472820.0,32.6147,32.6942,32.5948,32.6942,472820.0
2015-10-15 10:00:00,32.88,32.92,32.79,32.81,381300.0,32.6843,32.7241,32.5948,32.6147,381300.0
2015-10-15 10:05:00,32.83,32.89,32.82,32.86,392980.0,32.6346,32.6942,32.6247,32.6644,392980.0
2015-10-15 10:10:00,32.86,32.91,32.84,32.86,468160.0,32.6644,32.7141,32.6445,32.6644,468160.0
2015-10-15 10:15:00,32.87,32.88,32.82,32.83,372460.0,32.6744,32.6843,32.6247,32.6346,372460.0
2015-10-15 10:20:00,32.86,32.86,32.82,32.83,503180.0,32.6644,32.6644,32.6247,32.6346,503180.0
2015-10-15 10:25:00,32.85,32.9,32.82,32.88,621660.0,32.6545,32.7042,32.6247,32.6843,621660.0
2015-10-15 10:30:00,32.86,32.92,32.82,32.9,464860.0,32.6644,32.7241,32.6247,32.7042,464860.0
2015-10-15 10:35:00,32.91,32.93,32.87,32.88,149120.0,32.7141,32.734,32.6744,32.6843,149120.0
2015-10-15 10:40:00,32.86,32.98,32.86,32.96,159720.0,32.6644,32.7837,32.6644,32.7638,159720.0
2015-10-15 10:45:00,32.98,33.04,32.96,33.04,404640.0,32.7837,32.8434,32.7638,32.8434,404640.0
2015-10-15 10:50:00,33.02,33.08,33.02,33.07,273100.0,32.8235,32.8831,32.8235,32.8732,273100.0
2015-10-15 10:55:00,33.07,33.08,33.03,33.06,517260.0,32.8732,32.8831,32.8334,32.8632,517260.0
2015-10-15 11:00:00,33.04,33.07,33.04,33.06,457160.0,32.8434,32.8732,32.8434,32.8632,457160.0
2015-10-15 11:05:00,33.06,33.08,33.04,33.06,584660.0,32.8632,32.8831,32.8434,32.8632,584660.0
2015-10-15 11:10:00,33.07,33.09,33.04,33.07,471100.0,32.8732,32.8931,32.8434,32.8732,471100.0
2015-10-15 11:15:00,33.08,33.08,33.02,33.02,260700.0,32.8831,32.8831,32.8235,32.8235,260700.0
2015-10-15 11:20:00,33.01,33.03,32.97,33.01,356920.0,32.8135,32.8334,32.7738,32.8135,356920.0
2015-10-15 11:25:00,33.02,33.02,32.99,33.01,208000.0,32.8235,32.8235,32.7937,32.8135,208000.0
2015-10-15 11:30:00,33.0,33.01,32.94,32.95,189560.0,32.8036,32.8135,32.7439,32.7539,189560.0
2015-10-15 11:35:00,32.95,32.96,32.92,32.93,173940.0,32.7539,32.7638,32.7241,32.734,173940.0
2015-10-15 11:40:00,32.92,32.92,32.89,32.89,196300.0,32.7241,32.7241,32.6942,32.6942,196300.0
2015-10-15 11:45:00,32.88,32.9,32.86,32.87,86620.0,32.6843,32.7042,32.6644,32.6744,86620.0
2015-10-15 11:50:00,32.87,32.87,32.79,32.85,212380.0,32.6744,32.6744,32.5948,32.6545,212380.0
2015-10-15 11:55:00,32.85,32.86,32.79,32.85,166840.0,32.6545,32.6644,32.5948,32.6545,166840.0
2015-10-15 12:00:00,32.86,32.91,32.84,32.89,139020.0,32.6644,32.7141,32.6445,32.6942,139020.0
2015-10-15 12:05:00,32.9,32.93,32.89,32.92,68060.0,32.7042,32.734,32.6942,32.7241,68060.0
2015-10-15 12:10:00,32.92,32.95,32.88,32.92,129600.0,32.7241,32.7539,32.6843,32.7241,129600.0
2015-10-15 12:15:00,32.93,32.95,32.92,32.94,392720.0,32.734,32.7539,32.7241,32.7439,392720.0
2015-10-15 12:20:00,32.93,32.99,32.92,32.97,178400.0,32.734,32.7937,32.7241,32.7738,178400.0
2015-10-15 12:25:00,32.97,33.0,32.96,32.96,76780.0,32.7738,32.8036,32.7638,32.7638,76780.0
2015-10-15 12:30:00,32.97,32.99,32.94,32.94,139900.0,32.7738,32.7937,32.7439,32.7439,139900.0
2015-10-15 12:35:00,32.93,32.96,32.93,32.96,74100.0,32.734,32.7638,32.734,32.7638,74100.0
2015-10-15 12:40:00,32.96,32.99,32.91,32.98,80340.0,32.7638,32.7937,32.7141,32.7837,80340.0
2015-10-15 12:45:00,32.98,32.99,32.96,32.98,122120.0,32.7837,32.7937,32.7638,32.7837,122120.0
2015-10-15 12:50:00,32.99,33.0,32.95,32.98,236000.0,32.7937,32.8036,32.7539,32.7837,236000.0
2015-10-15 12:55:00,32.97,32.99,32.96,32.97,66000.0,32.7738,32.7937,32.7638,32.7738,66000.0
2015-10-15 13:00:00,32.96,33.02,32.96,33.02,364040.0,32.7638,32.8235,32.7638,32.8235,364040.0
2015-10-15 13:05:00,33.02,33.07,33.01,33.01,163780.0,32.8235,32.8732,32.8135,32.8135,163780.0
2015-10-15 13:10:00,33.0,33.07,33.0,33.06,171940.0,32.8036,32.8732,32.8036,32.8632,171940.0
2015-10-15 13:15:00,33.07,33.07,33.02,33.03,331200.0,32.8732,32.8732,32.8235,32.8334,331200.0
2015-10-15 13:20:00,33.02,33.06,33.0,33.05,125940.0,32.8235,32.8632,32.8036,32.8533,125940.0
2015-10-15 13:25:00,33.05,33.1,33.05,33.05,126140.0,32.8533,32.903,32.8533,32.8533,126140.0
2015-10-15 13:30:00,33.05,33.09,33.04,33.07,70780.0,32.8533,32.8931,32.8434,32.8732,70780.0
2015-10-15 13:35:00,33.06,33.11,33.06,33.11,139960.0,32.8632,32.9129,32.8632,32.9129,139960.0
2015-10-15 13:40:00,33.1,33.12,33.06,33.06,64760.0,32.903,32.9229,32.8632,32.8632,64760.0
2015-10-15 13:45:00,33.07,33.09,33.04,33.06,205500.0,32.8732,32.8931,32.8434,32.8632,205500.0
2015-10-15 13:50:00,33.07,33.09,33.05,33.09,86200.0,32.8732,32.8931,32.8533,32.8931,86200.0
2015-10-15 13:55:00,33.09,33.12,33.07,33.11,179320.0,32.8931,32.9229,32.8732,32.9129,179320.0
2015-10-15 14:00:00,33.09,33.11,33.08,33.09,208260.0,32.8931,32.9129,32.8831,32.8931,208260.0
2015-10-15 14:05:00,33.1,33.11,33.08,33.1,233300.0,32.903,32.9129,32.8831,32.903,233300.0
2015-10-15 14:10:00,33.11,33.15,33.1,33.14,258400.0,32.9129,32.9527,32.903,32.9428,258400.0
2015-10-15 14:15:00,33.14,33.15,33.13,33.13,119420.0,32.9428,32.9527,32.9328,32.9328,119420.0
2015-10-15 14:20:00,33.14,33.16,33.1,33.1,177700.0,32.9428,32.9626,32.903,32.903,177700.0
2015-10-15 14:25:00,33.11,33.11,33.08,33.1,85340.0,32.9129,32.9129,32.8831,32.903,85340.0
2015-10-15 14:30:00,33.1,33.13,33.1,33.13,144580.0,32.903,32.9328,32.903,32.9328,144580.0
2015-10-15 14:35:00,33.12,33.13,33.1,33.1,260620.0,32.9229,32.9328,32.903,32.903,260620.0
2015-10-15 14:40:00,33.12,33.13,33.09,33.11,127340.0,32.9229,32.9328,32.8931,32.9129,127340.0
2015-10-15 14:45:00,33.11,33.13,33.08,33.08,153260.0,32.9129,32.9328,32.8831,32.8831,153260.0
2015-10-15 14:50:00,33.09,33.11,33.08,33.1,405220.0,32.8931,32.9129,32.8831,32.903,405220.0
2015-10-15 14:55:00,33.1,33.11,33.07,33.08,223060.0,32.903,32.9129,32.8732,32.8831,223060.0
2015-10-15 15:00:00,33.07,33.1,33.04,33.08,358920.0,32.8732,32.903,32.8434,32.8831,358920.0
2015-10-15 15:05:00,33.08,33.08,33.02,33.02,129880.0,32.8831,32.8831,32.8235,32.8235,129880.0
2015-10-15 15:10:00,33.01,33.04,32.99,33.03,269520.0,32.8135,32.8434,32.7937,32.8334,269520.0
2015-10-15 15:15:00,33.03,33.1,33.02,33.08,243540.0,32.8334,32.903,32.8235,32.8831,243540.0
2015-10-15 15:20:00,33.09,33.13,33.08,33.1,277360.0,32.8931,32.9328,32.8831,32.903,277360.0
2015-10-15 15:25:00,33.12,33.12,33.06,33.1,202320.0,32.9229,32.9229,32.8632,32.903,202320.0
2015-10-15 15:30:00,33.09,33.12,33.07,33.09,535380.0,32.8931,32.9229,32.8732,32.8931,535380.0
2015-10-15 15:35:00,33.08,33.09,33.07,33.07,239480.0,32.8831,32.8931,32.8732,32.8732,239480.0
2015-10-15 15:40:00,33.07,33.08,33.04,33.07,230320.0,32.8732,32.8831,32.8434,32.8732,230320.0
2015-10-15 15:45:00,33.06,33.09,33.05,33.08,346780.0,32.8632,32.8931,32.8533,32.8831,346780.0
2015-10-15 15:50:00,33.08,33.1,33.07,33.07,481520.0,32.8831,32.903,32.8732,32.8732,481520.0
2015-10-15 15:55:00,33.08,33.1,33.04,33.09,1162420.0,32.8831,32.903,32.8434,32.8931,1162420.0
2015-10-16 09:30:00,33.22,33.25,32.86,32.9,2681280.0,33.0223,33.0521,32.6644,32.7042,2681280.0
2015-10-16 09:35:00,32.92,33.05,32.88,33.02,471080.0,32.7241,32.8533,32.6843,32.8235,471080.0
2015-10-16 09:40:00,33.05,33.07,32.96,33.05,254600.0,32.8533,32.8732,32.7638,32.8533,254600.0
2015-10-16 09:45:00,33.06,33.12,33.03,33.1,223100.0,32.8632,32.9229,32.8334,32.903,223100.0
2015-10-16 09:50:00,33.11,33.12,33.05,33.07,670520.0,32.9129,32.9229,32.8533,32.8732,670520.0
2015-10-16 09:55:00,33.07,33.12,32.95,32.96,659700.0,32.8732,32.9229,32.7539,32.7638,659700.0
2015-10-16 10:00:00,32.96,33.08,32.96,33.03,264060.0,32.7638,32.8831,32.7638,32.8334,264060.0
2015-10-16 10:05:00,33.05,33.05,32.9,32.9,274080.0,32.8533,32.8533,32.7042,32.7042,274080.0
2015-10-16 10:10:00,32.9,32.97,32.89,32.93,363540.0,32.7042,32.7738,32.6942,32.734,363540.0
2015-10-16 10:15:00,32.95,32.95,32.88,32.89,308220.0,32.7539,32.7539,32.6843,32.6942,308220.0
2015-10-16 10:20:00,32.89,32.94,32.88,32.94,369480.0,32.6942,32.7439,32.6843,32.7439,369480.0
2015-10-16 10:25:00,32.92,33.02,32.92,33.01,119060.0,32.7241,32.8235,32.7241,32.8135,119060.0
2015-10-16 10:30:00,33.01,33.06,32.98,33.01,257200.0,32.8135,32.8632,32.7837,32.8135,257200.0
2015-10-16 10:35:00,33.01,33.08,33.01,33.06,60380.0,32.8135,32.8831,32.8135,32.8632,60380.0
2015-10-16 10:40:00,33.06,33.09,33.05,33.05,94580.0,32.8632,32.8931,32.8533,32.8533,94580.0
2015-10-16 10:45:00,33.06,33.1,33.05,33.07,62800.0,32.8632,32.903,32.8533,32.8732,62800.0
2015-10-16 10:50:00,33.08,33.08,33.01,33.08,162760.0,32.8831,32.8831,32.8135,32.8831,162760.0
2015-10-16 10:55:00,33.08,33.09,33.01,33.03,120000.0,32.8831,32.8931,32.8135,32.8334,120000.0
2015-10-16 11:00:00,33.02,33.1,33.02,33.05,91020.0,32.8235,32.903,32.8235,32.8533,91020.0
2015-10-16 11:05:00,33.06,33.12,33.05,33.1,239400.0,32.8632,32.9229,32.8533,32.903,239400.0
2015-10-16 11:10:00,33.1,33.1,33.06,33.07,195720.0,32.903,32.903,32.8632,32.8732,195720.0
2015-10-16 11:15:00,33.07,33.1,33.05,33.08,301180.0,32.8732,32.903,32.8533,32.8831,301180.0
2015-10-16 11:20:00,33.09,33.09,33.05,33.08,175540.0,32.8931,32.8931,32.8533,32.8831,175540.0
2015-10-16 11:25:00,33.09,33.11,33.05,33.06,143300.0,32.8931,32.9129,32.8533,32.8632,143300.0
2015-10-16 11:30:00,33.08,33.11,33.08,33.11,101040.0,32.8831,32.9129,32.8831,32.9129,101040.0
2015-10-16 11:35:00,33.09,33.1,33.08,33.1,314640.0,32.8931,32.903,32.8831,32.903,314640.0
2015-10-16 11:40:00,33.11,33.11,33.09,33.1,73680.0,32.9129,32.9129,32.8931,32.903,73680.0
2015-10-16 11:45:00,33.11,33.13,33.09,33.11,118080.0,32.9129,32.9328,32.8931,32.9129,118080.0
2015-10-16 11:50:00,33.11,33.13,33.1,33.12,131700.0,32.9129,32.9328,32.903,32.9229,131700.0
2015-10-16 11:55:00,33.12,33.13,33.11,33.13,106500.0,32.9229,32.9328,32.9129,32.9328,106500.0
2015-10-16 12:00:00,33.12,33.13,33.05,33.06,208180.0,32.9229,32.9328,32.8533,32.8632,208180.0
2015-10-16 12:05:00,33.06,33.1,33.05,33.09,62480.0,32.8632,32.903,32.8533,32.8931,62480.0
2015-10-16 12:10:00,33.07,33.07,33.04,33.04,43740.0,32.8732,32.8732,32.8434,32.8434,43740.0
2015-10-16 12:15:00,33.03,33.04,32.99,33.04,139460.0,32.8334,32.8434,32.7937,32.8434,139460.0
2015-10-16 12:20:00,33.04,33.06,33.03,33.03,71400.0,32.8434,32.8632,32.8334,32.8334,71400.0
2015-10-16 12:25:00,33.02,33.02,33.0,33.02,84000.0,32.8235,32.8235,32.8036,32.8235,84000.0
2015-10-16 12:30:00,33.02,33.04,33.01,33.02,243640.0,32.8235,32.8434,32.8135,32.8235,243640.0
2015-10-16 12:35:00,33.02,33.02,33.0,33.02,115540.0,32.8235,32.8235,32.8036,32.8235,115540.0
2015-10-16 12:40:00,33.04,33.04,32.98,32.98,52040.0,32.8434,32.8434,32.7837,32.7837,52040.0
2015-10-16 12:45:00,32.97,33.03,32.97,33.01,65000.0,32.7738,32.8334,32.7738,32.8135,65000.0
2015-10-16 12:50:00,33.03,33.03,33.02,33.02,60140.0,32.8334,32.8334,32.8235,32.8235,60140.0
2015-10-16 12:55:00,33.04,33.06,33.02,33.04,98000.0,32.8434,32.8632,32.8235,32.8434,98000.0
2015-10-16 13:00:00,33.04,33.06,33.04,33.06,134240.0,32.8434,32.8632,32.8434,32.8632,134240.0
2015-10-16 13:05:00,33.05,33.05,33.03,33.04,34060.0,32.8533,32.8533,32.8334,32.8434,34060.0
2015-10-16 13:10:00,33.06,33.07,33.02,33.03,122960.0,32.8632,32.8732,32.8235,32.8334,122960.0
2015-10-16 13:15:00,33.02,33.05,33.02,33.04,14800.0,32.8235,32.8533,32.8235,32.8434,14800.0
2015-10-16 13:20:00,33.06,33.07,33.04,33.06,102000.0,32.8632,32.8732,32.8434,32.8632,102000.0
2015-10-16 13:25:00,33.05,33.05,33.04,33.04,67060.0,32.8533,32.8533,32.8434,32.8434,67060.0
2015-10-16 13:30:00,33.04,33.04,32.99,32.99,240120.0,32.8434,32.8434,32.7937,32.7937,240120.0
2015-10-16 13:35:00,32.99,33.01,32.99,33.0,58020.0,32.7937,32.8135,32.7937,32.8036,58020.0
2015-10-16 13:40:00,33.01,33.02,33.0,33.01,36000.0,32.8135,32.8235,32.8036,32.8135,36000.0
2015-10-16 13:45:00,33.01,33.06,33.01,33.05,260980.0,32.8135,32.8632,32.8135,32.8533,260980.0
2015-10-16 13:50:00,33.05,33.05,33.02,33.02,147080.0,32.8533,32.8533,32.8235,32.8235,147080.0
2015-10-16 13:55:00,33.03,33.04,33.01,33.01,168140.0,32.8334,32.8434,32.8135,32.8135,168140.0
2015-10-16 14:00:00,33.0,33.0,32.96,32.97,293620.0,32.8036,32.8036,32.7638,32.7738,293620.0
2015-10-16 14:05:00,32.96,32.97,32.95,32.95,121720.0,32.7638,32.7738,32.7539,32.7539,121720.0
2015-10-16 14:10:00,32.96,32.96,32.93,32.96,136060.0,32.7638,32.7638,32.734,32.7638,136060.0
2015-10-16 14:15:00,32.94,32.98,32.94,32.95,210020.0,32.7439,32.7837,32.7439,32.7539,210020.0
2015-10-16 14:20:00,32.96,32.97,32.93,32.96,125420.0,32.7638,32.7738,32.734,32.7638,125420.0
2015-10-16 14:25:00,32.96,33.02,32.95,33.02,104820.0,32.7638,32.8235,32.7539,32.8235,104820.0
2015-10-16 14:30:00,33.02,33.04,33.01,33.01,167740.0,32.8235,32.8434,32.8135,32.8135,167740.0
2015-10-16 14:35:00,33.01,33.04,33.01,33.02,214540.0,32.8135,32.8434,32.8135,32.8235,214540.0
2015-10-16 14:40:00,33.03,33.06,33.02,33.04,112540.0,32.8334,32.8632,32.8235,32.8434,112540.0
2015-10-16 14:45:00,33.04,33.04,32.99,33.0,204680.0,32.8434,32.8434,32.7937,32.8036,204680.0
2015-10-16 14:50:00,32.99,33.01,32.97,32.98,143340.0,32.7937,32.8135,32.7738,32.7837,143340.0
2015-10-16 14:55:00,32.96,32.97,32.93,32.97,158640.0,32.7638,32.7738,32.734,32.7738,158640.0
2015-10-16 15:00:00,32.96,32.97,32.95,32.97,154240.0,32.7638,32.7738,32.7539,32.7738,154240.0
2015-10-16 15:05:00,32.98,32.98,32.96,32.97,104040.0,32.7837,32.7837,32.7638,32.7738,104040.0
2015-10-16 15:10:00,32.98,32.98,32.94,32.95,238460.0,32.7837,32.7837,32.7439,32.7539,238460.0
2015-10-16 15:15:00,32.93,32.96,32.93,32.95,88000.0,32.734,32.7638,32.734,32.7539,88000.0
2015-10-16 15:20:00,32.97,32.97,32.95,32.95,155600.0,32.7738,32.7738,32.7539,32.7539,155600.0
2015-10-16 15:25:00,32.95,32.95,32.93,32.94,82800.0,32.7539,32.7539,32.734,32.7439,82800.0
2015-10-16 15:30:00,32.95,33.0,32.94,32.99,102780.0,32.7539,32.8036,32.7439,32.7937,102780.0
2015-10-16 15:35:00,32.98,33.03,32.98,33.01,135860.0,32.7837,32.8334,32.7837,32.8135,135860.0
2015-10-16 15:40:00,33.01,33.08,33.01,33.08,178760.0,32.8135,32.8831,32.8135,32.8831,178760.0
2015-10-16 15:45:00,33.09,33.09,33.02,33.03,511360.0,32.8931,32.8931,32.8235,32.8334,511360.0
2015-10-16 15:50:00,33.03,33.1,33.01,33.09,802280.0,32.8334,32.903,32.8135,32.8931,802280.0
2015-10-16 15:55:00,33.1,33.13,33.09,33.1,1532200.0,32.903,32.9328,32.8931,32.903,1532200.0
2015-10-19 09:30:00,33.06,33.25,33.05,33.21,840800.0,32.8632,33.0521,32.8533,33.0123,840800.0
2015-10-19 09:35:00,33.21,33.21,33.04,33.07,459920.0,33.0123,33.0123,32.8434,32.8732,459920.0
2015-10-19 09:40:00,33.05,33.07,32.98,33.03,596200.0,32.8533,32.8732,32.7837,32.8334,596200.0
2015-10-19 09:45:00,33.03,33.15,33.03,33.1,400000.0,32.8334,32.9527,32.8334,32.903,400000.0
2015-10-19 09:50:00,33.1,33.15,33.1,33.15,314700.0,32.903,32.9527,32.903,32.9527,314700.0
2015-10-19 09:55:00,33.14,33.16,33.12,33.14,240480.0,32.9428,32.9626,32.9229,32.9428,240480.0
2015-10-19 10:00:00,33.15,33.16,33.1,33.14,359040.0,32.9527,32.9626,32.903,32.9428,359040.0
2015-10-19 10:05:00,33.15,33.15,33.1,33.12,255760.0,32.9527,32.9527,32.903,32.9229,255760.0
2015-10-19 10:10:00,33.1,33.16,33.08,33.15,375160.0,32.903,32.9626,32.8831,32.9527,375160.0
2015-10-19 10:15:00,33.16,33.21,33.14,33.21,342080.0,32.9626,33.0123,32.9428,33.0123,342080.0
2015-10-19 10:20:00,33.21,33.24,33.2,33.2,463340.0,33.0123,33.0422,33.0024,33.0024,463340.0
2015-10-19 10:25:00,33.2,33.2,33.07,33.1,524820.0,33.0024,33.0024,32.8732,32.903,524820.0
2015-10-19 10:30:00,33.1,33.11,33.01,33.03,544340.0,32.903,32.9129,32.8135,32.8334,544340.0
2015-10-19 10:35:00,33.04,33.07,33.01,33.05,267260.0,32.8434,32.8732,32.8135,32.8533,267260.0
2015-10-19 10:40:00,33.06,33.12,33.06,33.09,331560.0,32.8632,32.9229,32.8632,32.8931,331560.0
2015-10-19 10:45:00,33.09,33.1,33.07,33.09,254240.0,32.8931,32.903,32.8732,32.8931,254240.0
2015-10-19 10:50:00,33.1,33.1,33.05,33.07,541520.0,32.903,32.903,32.8533,32.8732,541520.0
2015-10-19 10:55:00,33.07,33.1,33.06,33.1,213040.0,32.8732,32.903,32.8632,32.903,213040.0
2015-10-19 11:00:00,33.09,33.1,33.05,33.06,297420.0,32.8931,32.903,32.8533,32.8632,297420.0
2015-10-19 11:05:00,33.07,33.1,33.04,33.08,366020.0,32.8732,32.903,32.8434,32.8831,366020.0
2015-10-19 11:10:00,33.07,33.1,33.04,33.06,241600.0,32.8732,32.903,32.8434,32.8632,241600.0
2015-10-19 11:15:00,33.09,33.13,33.07,33.11,599840.0,32.8931,32.9328,32.8732,32.9129,599840.0
2015-10-19 11:20:00,33.11,33.16,33.11,33.14,330240.0,32.9129,32.9626,32.9129,32.9428,330240.0
2015-10-19 11:25:00,33.15,33.17,33.13,33.17,200080.0,32.9527,32.9726,32.9328,32.9726,200080.0
2015-10-19 11:30:00,33.16,33.23,33.16,33.23,523280.0,32.9626,33.0322,32.9626,33.0322,523280.0
2015-10-19 11:35:00,33.22,33.25,33.2,33.2,89380.0,33.0223,33.0521,33.0024,33.0024,89380.0
2015-10-19 11:40:00,33.22,33.22,33.19,33.22,220960.0,33.0223,33.0223,32.9925,33.0223,220960.0
2015-10-19 11:45:00,33.22,33.22,33.18,33.22,395880.0,33.0223,33.0223,32.9825,33.0223,395880.0
2015-10-19 11:50:00,33.22,33.24,33.21,33.23,94900.0,33.0223,33.0422,33.0123,33.0322,94900.0
2015-10-19 11:55:00,33.23,33.23,33.21,33.22,93400.0,33.0322,33.0322,33.0123,33.0223,93400.0
2015-10-19 12:00:00,33.22,33.23,33.2,33.21,64320.0,33.0223,33.0322,33.0024,33.0123,64320.0
2015-10-19 12:05:00,33.2,33.2,33.15,33.15,83600.0,33.0024,33.0024,32.9527,32.9527,83600.0
2015-10-19 12:10:00,33.16,33.16,33.14,33.14,99060.0,32.9626,32.9626,32.9428,32.9428,99060.0
2015-10-19 12:15:00,33.14,33.15,33.11,33.12,71340.0,32.9428,32.9527,32.9129,32.9229,71340.0
2015-10-19 12:20:00,33.12,33.12,33.1,33.12,87680.0,32.9229,32.9229,32.903,32.9229,87680.0
2015-10-19 12:25:00,33.12,33.16,33.11,33.16,354260.0,32.9229,32.9626,32.9129,32.9626,354260.0
2015-10-19 12:30:00,33.16,33.18,33.16,33.18,115500.0,32.9626,32.9825,32.9626,32.9825,115500.0
2015-10-19 12:35:00,33.17,33.25,33.17,33.24,122680.0,32.9726,33.0521,32.9726,33.0422,122680.0
2015-10-19 12:40:00,33.24,33.25,33.23,33.25,159100.0,33.0422,33.0521,33.0322,33.0521,159100.0
2015-10-19 12:45:00,33.24,33.25,33.23,33.25,83540.0,33.0422,33.0521,33.0322,33.0521,83540.0
2015-10-19 12:50:00,33.24,33.24,33.21,33.22,150700.0,33.0422,33.0422,33.0123,33.0223,150700.0
2015-10-19 12:55:00,33.21,33.27,33.21,33.26,452780.0,33.0123,33.072,33.0123,33.062,452780.0
2015-10-19 13:00:00,33.26,33.27,33.26,33.26,75640.0,33.062,33.072,33.062,33.062,75640.0
2015-10-19 13:05:00,33.26,33.27,33.23,33.24,136000.0,33.062,33.072,33.0322,33.0422,136000.0
2015-10-19 13:10:00,33.25,33.26,33.22,33.22,137700.0,33.0521,33.062,33.0223,33.0223,137700.0
2015-10-19 13:15:00,33.23,33.24,33.21,33.21,94000.0,33.0322,33.0422,33.0123,33.0123,94000.0
2015-10-19 13:20:00,33.22,33.22,33.18,33.2,138280.0,33.0223,33.0223,32.9825,33.0024,138280.0
2015-10-19 13:25:00,33.2,33.21,33.19,33.19,33460.0,33.0024,33.0123,32.9925,32.9925,33460.0
2015-10-19 13:30:00,33.19,33.2,33.13,33.15,369920.0,32.9925,33.0024,32.9328,32.9527,369920.0
2015-10-19 13:35:00,33.15,33.18,33.13,33.18,132140.0,32.9527,32.9825,32.9328,32.9825,132140.0
2015-10-19 13:40:00,33.19,33.22,33.18,33.19,260940.0,32.9925,33.0223,32.9825,32.9925,260940.0
2015-10-19 13:45:00,33.19,33.21,33.17,33.21,102340.0,32.9925,33.0123,32.9726,33.0123,102340.0
2015-10-19 13:50:00,33.19,33.22,33.19,33.22,106280.0,32.9925,33.0223,32.9925,33.0223,106280.0
2015-10-19 13:55:00,33.2,33.22,33.19,33.22,167400.0,33.0024,33.0223,32.9925,33.0223,167400.0
2015-10-19 14:00:00,33.22,33.22,33.18,33.19,144120.0,33.0223,33.0223,32.9825,32.9925,144120.0
2015-10-19 14:05:00,33.19,33.22,33.18,33.2,143080.0,32.9925,33.0223,32.9825,33.0024,143080.0
2015-10-19 14:10:00,33.2,33.21,33.19,33.21,64700.0,33.0024,33.0123,32.9925,33.0123,64700.0
2015-10-19 14:15:00,33.21,33.24,33.19,33.22,190760.0,33.0123,33.0422,32.9925,33.0223,190760.0
2015-10-19 14:20:00,33.22,33.22,33.19,33.19,178660.0,33.0223,33.0223,32.9925,32.9925,178660.0
2015-10-19 14:25:00,33.18,33.19,33.17,33.18,75480.0,32.9825,32.9925,32.9726,32.9825,75480.0
2015-10-19 14:30:00,33.17,33.18,33.17,33.17,196880.0,32.9726,32.9825,32.9726,32.9726,196880.0
2015-10-19 14:35:00,33.18,33.24,33.18,33.24,105000.0,32.9825,33.0422,32.9825,33.0422,105000.0
2015-10-19 14:40:00,33.25,33.26,33.23,33.23,89680.0,33.0521,33.062,33.0322,33.0322,89680.0
2015-10-19 14:45:00,33.24,33.25,33.23,33.24,42000.0,33.0422,33.0521,33.0322,33.0422,42000.0
2015-10-19 14:50:00,33.23,33.26,33.23,33.26,211760.0,33.0322,33.062,33.0322,33.062,211760.0
2015-10-19 14:55:00,33.25,33.3,33.25,33.29,96220.0,33.0521,33.1018,33.0521,33.0919,96220.0
2015-10-19 15:00:00,33.29,33.3,33.27,33.29,87120.0,33.0919,33.1018,33.072,33.0919,87120.0
2015-10-19 15:05:00,33.29,33.29,33.26,33.27,167880.0,33.0919,33.0919,33.062,33.072,167880.0
2015-10-19 15:10:00,33.27,33.28,33.26,33.28,141000.0,33.072,33.0819,33.062,33.0819,141000.0
2015-10-19 15:15:00,33.27,33.28,33.26,33.26,184500.0,33.072,33.0819,33.062,33.062,184500.0
2015-10-19 15:20:00,33.25,33.31,33.25,33.31,390580.0,33.0521,33.1117,33.0521,33.1117,390580.0
2015-10-19 15:25:00,33.3,33.31,33.29,33.31,153160.0,33.1018,33.1117,33.0919,33.1117,153160.0
2015-10-19 15:30:00,33.31,33.31,33.24,33.24,142900.0,33.1117,33.1117,33.0422,33.0422,142900.0
2015-10-19 15:35:00,33.24,33.25,33.23,33.24,196480.0,33.0422,33.0521,33.0322,33.0422,196480.0
2015-10-19 15:40:00,33.23,33.23,33.16,33.21,687540.0,33.0322,33.0322,32.9626,33.0123,687540.0
2015-10-19 15:45:00,33.22,33.25,33.21,33.23,242480.0,33.0223,33.0521,33.0123,33.0322,242480.0
2015-10-19 15:50:00,33.21,33.25,33.2,33.25,376440.0,33.0123,33.0521,33.0024,33.0521,376440.0
2015-10-19 15:55:00,33.24,33.34,33.23,33.31,1231900.0,33.0422,33.1416,33.0322,33.1117,1231900.0
2015-10-20 09:30:00,33.2,33.24,33.17,33.19,595020.0,33.0024,33.0422,32.9726,32.9925,595020.0
2015-10-20 09:35:00,33.17,33.18,32.91,32.95,1314040.0,32.9726,32.9825,32.7141,32.7539,1314040.0
2015-10-20 09:40:00,32.97,32.99,32.89,32.97,633640.0,32.7738,32.7937,32.6942,32.7738,633640.0
2015-10-20 09:45:00,32.99,32.99,32.6,32.76,2106400.0,32.7937,32.7937,32.406,32.565,2106400.0
2015-10-20 09:50:00,32.78,32.83,32.68,32.68,680540.0,32.5849,32.6346,32.4855,32.4855,680540.0
2015-10-20 09:55:00,32.69,32.74,32.65,32.68,1450920.0,32.4954,32.5451,32.4557,32.4855,1450920.0
2015-10-20 10:00:00,32.69,32.77,32.68,32.72,908560.0,32.4954,32.575,32.4855,32.5253,908560.0
2015-10-20 10:05:00,32.72,32.86,32.72,32.84,347720.0,32.5253,32.6644,32.5253,32.6445,347720.0
2015-10-20 10:10:00,32.84,32.9,32.82,32.85,527360.0,32.6445,32.7042,32.6247,32.6545,527360.0
2015-10-20 10:15:00,32.86,32.86,32.82,32.82,562840.0,32.6644,32.6644,32.6247,32.6247,562840.0
2015-10-20 10:20:00,32.82,32.85,32.73,32.74,293700.0,32.6247,32.6545,32.5352,32.5451,293700.0
2015-10-20 10:25:00,32.73,32.73,32.66,32.66,495020.0,32.5352,32.5352,32.4656,32.4656,495020.0
2015-10-20 10:30:00,32.67,32.71,32.66,32.66,420220.0,32.4756,32.5153,32.4656,32.4656,420220.0
2015-10-20 10:35:00,32.66,32.67,32.63,32.66,815300.0,32.4656,32.4756,32.4358,32.4656,815300.0
2015-10-20 10:40:00,32.67,32.74,32.66,32.69,789080.0,32.4756,32.5451,32.4656,32.4954,789080.0
2015-10-20 10:45:00,32.69,32.73,32.65,32.66,534960.0,32.4954,32.5352,32.4557,32.4656,534960.0
2015-10-20 10:50:00,32.68,32.72,32.67,32.7,152700.0,32.4855,32.5253,32.4756,32.5054,152700.0
2015-10-20 10:55:00,32.7,32.71,32.66,32.69,427320.0,32.5054,32.5153,32.4656,32.4954,427320.0
2015-10-20 11:00:00,32.7,32.73,32.69,32.71,336220.0,32.5054,32.5352,32.4954,32.5153,336220.0
2015-10-20 11:05:00,32.71,32.71,32.63,32.64,1098560.0,32.5153,32.5153,32.4358,32.4457,1098560.0
2015-10-20 11:10:00,32.63,32.64,32.56,32.62,1140960.0,32.4358,32.4457,32.3662,32.4259,1140960.0
2015-10-20 11:15:00,32.6,32.68,32.6,32.65,245760.0,32.406,32.4855,32.406,32.4557,245760.0
2015-10-20 11:20:00,32.63,32.65,32.61,32.65,125900.0,32.4358,32.4557,32.4159,32.4557,125900.0
2015-10-20 11:25:00,32.65,32.65,32.62,32.64,150000.0,32.4557,32.4557,32.4259,32.4457,150000.0
2015-10-20 11:30:00,32.64,32.65,32.52,32.52,304440.0,32.4457,32.4557,32.3264,32.3264,304440.0
2015-10-20 11:35:00,32.52,32.57,32.5,32.56,577740.0,32.3264,32.3762,32.3066,32.3662,577740.0
2015-10-20 11:40:00,32.56,32.6,32.53,32.58,110240.0,32.3662,32.406,32.3364,32.3861,110240.0
2015-10-20 11:45:00,32.58,32.59,32.5,32.51,242100.0,32.3861,32.396,32.3066,32.3165,242100.0
2015-10-20 11:50:00,32.52,32.55,32.51,32.51,127680.0,32.3264,32.3563,32.3165,32.3165,127680.0
2015-10-20 11:55:00,32.5,32.5,32.42,32.47,514620.0,32.3066,32.3066,32.227,32.2767,514620.0
2015-10-20 12:00:00,32.47,32.48,32.36,32.42,538160.0,32.2767,32.2867,32.1674,32.227,538160.0
2015-10-20 12:05:00,32.41,32.53,32.39,32.52,499600.0,32.2171,32.3364,32.1972,32.3264,499600.0
2015-10-20 12:10:00,32.49,32.51,32.47,32.47,314380.0,32.2966,32.3165,32.2767,32.2767,314380.0
2015-10-20 12:15:00,32.47,32.51,32.44,32.44,389960.0,32.2767,32.3165,32.2469,32.2469,389960.0
2015-10-20 12:20:00,32.43,32.46,32.35,32.35,259840.0,32.237,32.2668,32.1575,32.1575,259840.0
2015-10-20 12:25:00,32.36,32.43,32.36,32.43,439020.0,32.1674,32.237,32.1674,32.237,439020.0
2015-10-20 12:30:00,32.42,32.42,32.36,32.36,117160.0,32.227,32.227,32.1674,32.1674,117160.0
2015-10-20 12:35:00,32.34,32.38,32.33,32.38,211880.0,32.1475,32.1873,32.1376,32.1873,211880.0
2015-10-20 12:40:00,32.39,32.44,32.37,32.44,172280.0,32.1972,32.2469,32.1773,32.2469,172280.0
2015-10-20 12:45:00,32.43,32.5,32.43,32.43,308240.0,32.237,32.3066,32.237,32.237,308240.0
2015-10-20 12:50:00,32.44,32.52,32.44,32.49,352940.0,32.2469,32.3264,32.2469,32.2966,352940.0
2015-10-20 12:55:00,32.5,32.55,32.48,32.54,260860.0,32.3066,32.3563,32.2867,32.3463,260860.0
2015-10-20 13:00:00,32.53,32.56,32.48,32.5,180980.0,32.3364,32.3662,32.2867,32.3066,180980.0
2015-10-20 13:05:00,32.49,32.49,32.41,32.42,147500.0,32.2966,32.2966,32.2171,32.227,147500.0
2015-10-20 13:10:00,32.42,32.47,32.42,32.43,196820.0,32.227,32.2767,32.227,32.237,196820.0
2015-10-20 13:15:00,32.45,32.48,32.39,32.4,241880.0,32.2569,32.2867,32.1972,32.2072,241880.0
2015-10-20 13:20:00,32.39,32.41,32.34,32.35,207700.0,32.1972,32.2171,32.1475,32.1575,207700.0
2015-10-20 13:25:00,32.33,32.35,32.33,32.34,320720.0,32.1376,32.1575,32.1376,32.1475,320720.0
2015-10-20 13:30:00,32.33,32.35,32.3,32.33,388880.0,32.1376,32.1575,32.1078,32.1376,388880.0
2015-10-20 13:35:00,32.33,32.34,32.26,32.28,485600.0,32.1376,32.1475,32.068,32.0879,485600.0
2015-10-20 13:40:00,32.27,32.31,32.25,32.29,722380.0,32.0779,32.1177,32.0581,32.0978,722380.0
2015-10-20 13:45:00,32.3,32.3,32.22,32.25,404560.0,32.1078,32.1078,32.0282,32.0581,404560.0
2015-10-20 13:50:00,32.24,32.31,32.21,32.31,192320.0,32.0481,32.1177,32.0183,32.1177,192320.0
2015-10-20 13:55:00,32.31,32.38,32.3,32.34,407160.0,32.1177,32.1873,32.1078,32.1475,407160.0
2015-10-20 14:00:00,32.34,32.34,32.26,32.26,139960.0,32.1475,32.1475,32.068,32.068,139960.0
2015-10-20 14:05:00,32.27,32.32,32.24,32.3,312520.0,32.0779,32.1276,32.0481,32.1078,312520.0
2015-10-20 14:10:00,32.3,32.36,32.3,32.36,319360.0,32.1078,32.1674,32.1078,32.1674,319360.0
2015-10-20 14:15:00,32.34,32.35,32.3,32.35,160540.0,32.1475,32.1575,32.1078,32.1575,160540.0
2015-10-20 14:20:00,32.35,32.36,32.33,32.34,148000.0,32.1575,32.1674,32.1376,32.1475,148000.0
2015-10-20 14:25:00,32.35,32.43,32.33,32.41,164860.0,32.1575,32.237,32.1376,32.2171,164860.0
2015-10-20 14:30:00,32.41,32.42,32.37,32.37,335780.0,32.2171,32.227,32.1773,32.1773,335780.0
2015-10-20 14:35:00,32.38,32.38,32.34,32.37,356560.0,32.1873,32.1873,32.1475,32.1773,356560.0
2015-10-20 14:40:00,32.36,32.42,32.36,32.4,480360.0,32.1674,32.227,32.1674,32.2072,480360.0
2015-10-20 14:45:00,32.4,32.41,32.37,32.4,375120.0,32.2072,32.2171,32.1773,32.2072,375120.0
2015-10-20 14:50:00,32.39,32.44,32.39,32.44,418100.0,32.1972,32.2469,32.1972,32.2469,418100.0
2015-10-20 14:55:00,32.45,32.48,32.44,32.48,312500.0,32.2569,32.2867,32.2469,32.2867,312500.0
2015-10-20 15:00:00,32.48,32.5,32.44,32.45,293360.0,32.2867,32.3066,32.2469,32.2569,293360.0
2015-10-20 15:05:00,32.44,32.46,32.39,32.4,546780.0,32.2469,32.2668,32.1972,32.2072,546780.0
2015-10-20 15:10:00,32.4,32.47,32.4,32.42,324700.0,32.2072,32.2767,32.2072,32.227,324700.0
2015-10-20 15:15:00,32.41,32.42,32.37,32.37,210300.0,32.2171,32.227,32.1773,32.1773,210300.0
2015-10-20 15:20:00,32.36,32.43,32.36,32.43,160920.0,32.1674,32.237,32.1674,32.237,160920.0
2015-10-20 15:25:00,32.43,32.49,32.43,32.45,293360.0,32.237,32.2966,32.237,32.2569,293360.0
2015-10-20 15:30:00,32.45,32.48,32.42,32.44,172440.0,32.2569,32.2867,32.227,32.2469,172440.0
2015-10-20 15:35:00,32.43,32.46,32.41,32.46,172860.0,32.237,32.2668,32.2171,32.2668,172860.0
2015-10-20 15:40:00,32.47,32.48,32.43,32.44,438760.0,32.2767,32.2867,32.237,32.2469,438760.0
2015-10-20 15:45:00,32.44,32.44,32.4,32.4,395820.0,32.2469,32.2469,32.2072,32.2072,395820.0
2015-10-20 15:50:00,32.41,32.47,32.41,32.47,780940.0,32.2171,32.2767,32.2171,32.2767,780940.0
2015-10-20 15:55:00,32.48,32.52,32.46,32.52,1795320.0,32.2867,32.3264,32.2668,32.3264,1795320.0
2015-10-21 09:30:00,32.71,32.79,32.45,32.56,707800.0,32.5153,32.5948,32.2569,32.3662,707800.0
2015-10-21 09:35:00,32.55,32.58,32.43,32.45,235480.0,32.3563,32.3861,32.237,32.2569,235480.0
2015-10-21 09:40:00,32.44,32.5,32.32,32.46,443840.0,32.2469,32.3066,32.1276,32.2668,443840.0
2015-10-21 09:45:00,32.47,32.49,32.39,32.48,284220.0,32.2767,32.2966,32.1972,32.2867,284220.0
2015-10-21 09:50:00,32.47,32.52,32.39,32.48,826160.0,32.2767,32.3264,32.1972,32.2867,826160.0
2015-10-21 09:55:00,32.49,32.64,32.48,32.63,373020.0,32.2966,32.4457,32.2867,32.4358,373020.0
2015-10-21 10:00:00,32.63,32.64,32.44,32.49,514020.0,32.4358,32.4457,32.2469,32.2966,514020.0
2015-10-21 10:05:00,32.47,32.47,32.4,32.46,506840.0,32.2767,32.2767,32.2072,32.2668,506840.0
2015-10-21 10:10:00,32.47,32.54,32.46,32.53,198780.0,32.2767,32.3463,32.2668,32.3364,198780.0
2015-10-21 10:15:00,32.52,32.61,32.48,32.55,592760.0,32.3264,32.4159,32.2867,32.3563,592760.0
2015-10-21 10:20:00,32.55,32.56,32.51,32.54,596480.0,32.3563,32.3662,32.3165,32.3463,596480.0
2015-10-21 10:25:00,32.55,32.65,32.51,32.65,281960.0,32.3563,32.4557,32.3165,32.4557,281960.0
2015-10-21 10:30:00,32.64,32.64,32.56,32.57,390220.0,32.4457,32.4457,32.3662,32.3762,390220.0
2015-10-21 10:35:00,32.58,32.64,32.53,32.61,471960.0,32.3861,32.4457,32.3364,32.4159,471960.0
2015-10-21 10:40:00,32.61,32.73,32.6,32.71,1068420.0,32.4159,32.5352,32.406,32.5153,1068420.0
2015-10-21 10:45:00,32.73,32.76,32.68,32.68,453020.0,32.5352,32.565,32.4855,32.4855,453020.0
2015-10-21 10:50:00,32.69,32.73,32.67,32.7,185260.0,32.4954,32.5352,32.4756,32.5054,185260.0
2015-10-21 10:55:00,32.7,32.73,32.64,32.64,352160.0,32.5054,32.5352,32.4457,32.4457,352160.0
2015-10-21 11:00:00,32.66,32.67,32.57,32.64,561120.0,32.4656,32.4756,32.3762,32.4457,561120.0
2015-10-21 11:05:00,32.62,32.62,32.52,32.53,437980.0,32.4259,32.4259,32.3264,32.3364,437980.0
2015-10-21 11:10:00,32.53,32.53,32.47,32.49,221720.0,32.3364,32.3364,32.2767,32.2966,221720.0
2015-10-21 11:15:00,32.53,32.6,32.51,32.59,216640.0,32.3364,32.406,32.3165,32.396,216640.0
2015-10-21 11:20:00,32.57,32.6,32.54,32.59,197240.0,32.3762,32.406,32.3463,32.396,197240.0
2015-10-21 11:25:00,32.59,32.61,32.54,32.57,186300.0,32.396,32.4159,32.3463,32.3762,186300.0
2015-10-21 11:30:00,32.58,32.7,32.58,32.7,233760.0,32.3861,32.5054,32.3861,32.5054,233760.0
2015-10-21 11:35:00,32.69,32.72,32.68,32.71,214840.0,32.4954,32.5253,32.4855,32.5153,214840.0
2015-10-21 11:40:00,32.72,32.72,32.67,32.68,68340.0,32.5253,32.5253,32.4756,32.4855,68340.0
2015-10-21 11:45:00,32.69,32.69,32.58,32.58,106080.0,32.4954,32.4954,32.3861,32.3861,106080.0
2015-10-21 11:50:00,32.59,32.64,32.57,32.62,180720.0,32.396,32.4457,32.3762,32.4259,180720.0
2015-10-21 11:55:00,32.59,32.59,32.55,32.57,283300.0,32.396,32.396,32.3563,32.3762,283300.0
2015-10-21 12:00:00,32.57,32.58,32.53,32.55,253020.0,32.3762,32.3861,32.3364,32.3563,253020.0
2015-10-21 12:05:00,32.55,32.57,32.54,32.57,65980.0,32.3563,32.3762,32.3463,32.3762,65980.0
2015-10-21 12:10:00,32.55,32.59,32.53,32.59,120280.0,32.3563,32.396,32.3364,32.396,120280.0
2015-10-21 12:15:00,32.6,32.6,32.53,32.54,126340.0,32.406,32.406,32.3364,32.3463,126340.0
2015-10-21 12:20:00,32.54,32.58,32.54,32.57,128280.0,32.3463,32.3861,32.3463,32.3762,128280.0
2015-10-21 12:25:00,32.58,32.58,32.53,32.56,74000.0,32.3861,32.3861,32.3364,32.3662,74000.0
2015-10-21 12:30:00,32.55,32.56,32.54,32.55,122920.0,32.3563,32.3662,32.3463,32.3563,122920.0
2015-10-21 12:35:00,32.54,32.57,32.53,32.54,130480.0,32.3463,32.3762,32.3364,32.3463,130480.0
2015-10-21 12:40:00,32.55,32.56,32.53,32.54,200200.0,32.3563,32.3662,32.3364,32.3463,200200.0
2015-10-21 12:45:00,32.54,32.54,32.51,32.53,138280.0,32.3463,32.3463,32.3165,32.3364,138280.0
2015-10-21 12:50:00,32.54,32.54,32.48,32.5,167620.0,32.3463,32.3463,32.2867,32.3066,167620.0
2015-10-21 12:55:00,32.49,32.49,32.39,32.39,321400.0,32.2966,32.2966,32.1972,32.1972,321400.0
2015-10-21 13:00:00,32.39,32.41,32.35,32.36,608660.0,32.1972,32.2171,32.1575,32.1674,608660.0
2015-10-21 13:05:00,32.35,32.4,32.33,32.39,159320.0,32.1575,32.2072,32.1376,32.1972,159320.0
2015-10-21 13:10:00,32.39,32.4,32.37,32.39,323880.0,32.1972,32.2072,32.1773,32.1972,323880.0
2015-10-21 13:15:00,32.39,32.39,32.23,32.23,328320.0,32.1972,32.1972,32.0382,32.0382,328320.0
2015-10-21 13:20:00,32.23,32.31,32.21,32.31,467600.0,32.0382,32.1177,32.0183,32.1177,467600.0
2015-10-21 13:25:00,32.29,32.3,32.25,32.27,529860.0,32.0978,32.1078,32.0581,32.0779,529860.0
2015-10-21 13:30:00,32.27,32.3,32.25,32.26,621400.0,32.0779,32.1078,32.0581,32.068,621400.0
2015-10-21 13:35:00,32.27,32.27,32.19,32.19,387840.0,32.0779,32.0779,31.9984,31.9984,387840.0
2015-10-21 13:40:00,32.2,32.26,32.2,32.23,155700.0,32.0084,32.068,32.0084,32.0382,155700.0
2015-10-21 13:45:00,32.22,32.25,32.21,32.25,121480.0,32.0282,32.0581,32.0183,32.0581,121480.0
2015-10-21 13:50:00,32.25,32.26,32.22,32.25,217080.0,32.0581,32.068,32.0282,32.0581,217080.0
2015-10-21 13:55:00,32.25,32.3,32.24,32.25,408280.0,32.0581,32.1078,32.0481,32.0581,408280.0
2015-10-21 14:00:00,32.23,32.25,32.21,32.22,225100.0,32.0382,32.0581,32.0183,32.0282,225100.0
2015-10-21 14:05:00,32.22,32.29,32.17,32.27,213180.0,32.0282,32.0978,31.9785,32.0779,213180.0
2015-10-21 14:10:00,32.27,32.29,32.26,32.29,99000.0,32.0779,32.0978,32.068,32.0978,99000.0
2015-10-21 14:15:00,32.3,32.3,32.23,32.26,122320.0,32.1078,32.1078,32.0382,32.068,122320.0
2015-10-21 14:20:00,32.25,32.26,32.21,32.22,118760.0,32.0581,32.068,32.0183,32.0282,118760.0
2015-10-21 14:25:00,32.21,32.26,32.2,32.26,53000.0,32.0183,32.068,32.0084,32.068,53000.0
2015-10-21 14:30:00,32.26,32.28,32.24,32.24,101140.0,32.068,32.0879,32.0481,32.0481,101140.0
2015-10-21 14:35:00,32.24,32.37,32.18,32.37,297180.0,32.0481,32.1773,31.9885,32.1773,297180.0
2015-10-21 14:40:00,32.33,32.41,32.33,32.41,307200.0,32.1376,32.2171,32.1376,32.2171,307200.0
2015-10-21 14:45:00,32.4,32.41,32.37,32.38,238900.0,32.2072,32.2171,32.1773,32.1873,238900.0
2015-10-21 14:50:00,32.37,32.37,32.32,32.35,86140.0,32.1773,32.1773,32.1276,32.1575,86140.0
2015-10-21 14:55:00,32.33,32.35,32.28,32.32,225020.0,32.1376,32.1575,32.0879,32.1276,225020.0
2015-10-21 15:00:00,32.32,32.34,32.31,32.34,54000.0,32.1276,32.1475,32.1177,32.1475,54000.0
2015-10-21 15:05:00,32.35,32.39,32.34,32.39,154600.0,32.1575,32.1972,32.1475,32.1972,154600.0
2015-10-21 15:10:00,32.39,32.39,32.29,32.31,359040.0,32.1972,32.1972,32.0978,32.1177,359040.0
2015-10-21 15:15:00,32.3,32.3,32.25,32.26,181660.0,32.1078,32.1078,32.0581,32.068,181660.0
2015-10-21 15:20:00,32.25,32.31,32.24,32.28,83940.0,32.0581,32.1177,32.0481,32.0879,83940.0
2015-10-21 15:25:00,32.29,32.31,32.28,32.29,80000.0,32.0978,32.1177,32.0879,32.0978,80000.0
2015-10-21 15:30:00,32.28,32.29,32.23,32.26,167000.0,32.0879,32.0978,32.0382,32.068,167000.0
2015-10-21 15:35:00,32.25,32.25,32.18,32.2,673660.0,32.0581,32.0581,31.9885,32.0084,673660.0
2015-10-21 15:40:00,32.2,32.2,32.11,32.13,427480.0,32.0084,32.0084,31.9189,31.9388,427480.0
2015-10-21 15:45:00,32.13,32.19,32.11,32.13,412520.0,31.9388,31.9984,31.9189,31.9388,412520.0
2015-10-21 15:50:00,32.13,32.14,32.1,32.11,591080.0,31.9388,31.9487,31.9089,31.9189,591080.0
2015-10-21 15:55:00,32.11,32.14,32.09,32.13,1238260.0,31.9189,31.9487,31.899,31.9388,1238260.0
2015-10-22 09:30:00,32.34,32.7,32.34,32.6,2478800.0,32.1475,32.5054,32.1475,32.406,2478800.0
2015-10-22 09:35:00,32.61,32.75,32.55,32.73,775340.0,32.4159,32.5551,32.3563,32.5352,775340.0
2015-10-22 09:40:00,32.75,32.89,32.75,32.82,1489000.0,32.5551,32.6942,32.5551,32.6247,1489000.0
2015-10-22 09:45:00,32.81,32.89,32.71,32.8,886240.0,32.6147,32.6942,32.5153,32.6048,886240.0
2015-10-22 09:50:00,32.8,32.85,32.77,32.81,514760.0,32.6048,32.6545,32.575,32.6147,514760.0
2015-10-22 09:55:00,32.8,32.82,32.72,32.75,349780.0,32.6048,32.6247,32.5253,32.5551,349780.0
2015-10-22 10:00:00,32.75,32.77,32.65,32.7,416460.0,32.5551,32.575,32.4557,32.5054,416460.0
2015-10-22 10:05:00,32.69,32.71,32.61,32.63,868480.0,32.4954,32.5153,32.4159,32.4358,868480.0
2015-10-22 10:10:00,32.64,32.64,32.54,32.54,913980.0,32.4457,32.4457,32.3463,32.3463,913980.0
2015-10-22 10:15:00,32.56,32.57,32.48,32.5,531040.0,32.3662,32.3762,32.2867,32.3066,531040.0
2015-10-22 10:20:00,32.53,32.53,32.44,32.5,468240.0,32.3364,32.3364,32.2469,32.3066,468240.0
2015-10-22 10:25:00,32.48,32.49,32.35,32.38,388220.0,32.2867,32.2966,32.1575,32.1873,388220.0
2015-10-22 10:30:00,32.4,32.43,32.36,32.41,663160.0,32.2072,32.237,32.1674,32.2171,663160.0
2015-10-22 10:35:00,32.42,32.52,32.4,32.41,391900.0,32.227,32.3264,32.2072,32.2171,391900.0
2015-10-22 10:40:00,32.42,32.51,32.4,32.48,164760.0,32.227,32.3165,32.2072,32.2867,164760.0
2015-10-22 10:45:00,32.5,32.6,32.49,32.55,414280.0,32.3066,32.406,32.2966,32.3563,414280.0
2015-10-22 10:50:00,32.55,32.56,32.46,32.49,361400.0,32.3563,32.3662,32.2668,32.2966,361400.0
2015-10-22 10:55:00,32.5,32.63,32.49,32.59,703500.0,32.3066,32.4358,32.2966,32.396,703500.0
2015-10-22 11:00:00,32.6,32.61,32.57,32.58,205580.0,32.406,32.4159,32.3762,32.3861,205580.0
2015-10-22 11:05:00,32.59,32.65,32.54,32.64,459240.0,32.396,32.4557,32.3463,32.4457,459240.0
2015-10-22 11:10:00,32.64,32.71,32.64,32.71,424960.0,32.4457,32.5153,32.4457,32.5153,424960.0
2015-10-22 11:15:00,32.71,32.73,32.65,32.67,275320.0,32.5153,32.5352,32.4557,32.4756,275320.0
2015-10-22 11:20:00,32.65,32.68,32.57,32.65,465520.0,32.4557,32.4855,32.3762,32.4557,465520.0
2015-10-22 11:25:00,32.64,32.64,32.59,32.61,567880.0,32.4457,32.4457,32.396,32.4159,567880.0
2015-10-22 11:30:00,32.6,32.6,32.54,32.56,234400.0,32.406,32.406,32.3463,32.3662,234400.0
2015-10-22 11:35:00,32.55,32.61,32.52,32.59,723120.0,32.3563,32.4159,32.3264,32.396,723120.0
2015-10-22 11:40:00,32.6,32.61,32.55,32.56,330460.0,32.406,32.4159,32.3563,32.3662,330460.0
2015-10-22 11:45:00,32.56,32.57,32.53,32.55,468400.0,32.3662,32.3762,32.3364,32.3563,468400.0
2015-10-22 11:50:00,32.54,32.58,32.54,32.54,222280.0,32.3463,32.3861,32.3463,32.3463,222280.0
2015-10-22 11:55:00,32.54,32.55,32.51,32.52,206180.0,32.3463,32.3563,32.3165,32.3264,206180.0
2015-10-22 12:00:00,32.53,32.54,32.46,32.49,228120.0,32.3364,32.3463,32.2668,32.2966,228120.0
2015-10-22 12:05:00,32.5,32.55,32.48,32.54,379840.0,32.3066,32.3563,32.2867,32.3463,379840.0
2015-10-22 12:10:00,32.55,32.6,32.54,32.6,543740.0,32.3563,32.406,32.3463,32.406,543740.0
2015-10-22 12:15:00,32.6,32.62,32.56,32.58,321240.0,32.406,32.4259,32.3662,32.3861,321240.0
2015-10-22 12:20:00,32.58,32.62,32.57,32.6,386980.0,32.3861,32.4259,32.3762,32.406,386980.0
2015-10-22 12:25:00,32.6,32.61,32.58,32.6,146780.0,32.406,32.4159,32.3861,32.406,146780.0
2015-10-22 12:30:00,32.59,32.61,32.55,32.57,241040.0,32.396,32.4159,32.3563,32.3762,241040.0
2015-10-22 12:35:00,32.56,32.62,32.56,32.62,246380.0,32.3662,32.4259,32.3662,32.4259,246380.0
2015-10-22 12:40:00,32.62,32.65,32.62,32.64,182980.0,32.4259,32.4557,32.4259,32.4457,182980.0
2015-10-22 12:45:00,32.64,32.65,32.6,32.61,106560.0,32.4457,32.4557,32.406,32.4159,106560.0
2015-10-22 12:50:00,32.62,32.63,32.58,32.61,214820.0,32.4259,32.4358,32.3861,32.4159,214820.0
2015-10-22 12:55:00,32.6,32.62,32.57,32.62,299080.0,32.406,32.4259,32.3762,32.4259,299080.0
2015-10-22 13:00:00,32.59,32.6,32.56,32.58,165340.0,32.396,32.406,32.3662,32.3861,165340.0
2015-10-22 13:05:00,32.6,32.6,32.57,32.59,184080.0,32.406,32.406,32.3762,32.396,184080.0
2015-10-22 13:10:00,32.6,32.61,32.58,32.6,146200.0,32.406,32.4159,32.3861,32.406,146200.0
2015-10-22 13:15:00,32.61,32.62,32.57,32.58,230480.0,32.4159,32.4259,32.3762,32.3861,230480.0
2015-10-22 13:20:00,32.58,32.6,32.57,32.6,327940.0,32.3861,32.406,32.3762,32.406,327940.0
2015-10-22 13:25:00,32.58,32.59,32.56,32.59,196200.0,32.3861,32.396,32.3662,32.396,196200.0
2015-10-22 13:30:00,32.58,32.59,32.56,32.57,223160.0,32.3861,32.396,32.3662,32.3762,223160.0
2015-10-22 13:35:00,32.57,32.59,32.56,32.57,190080.0,32.3762,32.396,32.3662,32.3762,190080.0
2015-10-22 13:40:00,32.57,32.58,32.52,32.52,504440.0,32.3762,32.3861,32.3264,32.3264,504440.0
2015-10-22 13:45:00,32.54,32.59,32.53,32.57,628280.0,32.3463,32.396,32.3364,32.3762,628280.0
2015-10-22 13:50:00,32.58,32.61,32.53,32.53,752480.0,32.3861,32.4159,32.3364,32.3364,752480.0
2015-10-22 13:55:00,32.55,32.57,32.53,32.55,356800.0,32.3563,32.3762,32.3364,32.3563,356800.0
2015-10-22 14:00:00,32.55,32.57,32.49,32.51,641120.0,32.3563,32.3762,32.2966,32.3165,641120.0
2015-10-22 14:05:00,32.5,32.5,32.38,32.4,298440.0,32.3066,32.3066,32.1873,32.2072,298440.0
2015-10-22 14:10:00,32.39,32.47,32.39,32.45,286400.0,32.1972,32.2767,32.1972,32.2569,286400.0
2015-10-22 14:15:00,32.44,32.44,32.28,32.34,478000.0,32.2469,32.2469,32.0879,32.1475,478000.0
2015-10-22 14:20:00,32.35,32.39,32.32,32.35,342340.0,32.1575,32.1972,32.1276,32.1575,342340.0
2015-10-22 14:25:00,32.35,32.35,32.28,32.28,684540.0,32.1575,32.1575,32.0879,32.0879,684540.0
2015-10-22 14:30:00,32.29,32.29,32.22,32.24,1808440.0,32.0978,32.0978,32.0282,32.0481,1808440.0
2015-10-22 14:35:00,32.25,32.31,32.23,32.3,502320.0,32.0581,32.1177,32.0382,32.1078,502320.0
2015-10-22 14:40:00,32.3,32.31,32.23,32.24,289540.0,32.1078,32.1177,32.0382,32.0481,289540.0
2015-10-22 14:45:00,32.24,32.32,32.23,32.31,326760.0,32.0481,32.1276,32.0382,32.1177,326760.0
2015-10-22 14:50:00,32.31,32.36,32.3,32.36,320620.0,32.1177,32.1674,32.1078,32.1674,320620.0
2015-10-22 14:55:00,32.36,32.37,32.3,32.34,308080.0,32.1674,32.1773,32.1078,32.1475,308080.0
2015-10-22 15:00:00,32.35,32.38,32.34,32.38,259140.0,32.1575,32.1873,32.1475,32.1873,259140.0
2015-10-22 15:05:00,32.37,32.39,32.3,32.31,292440.0,32.1773,32.1972,32.1078,32.1177,292440.0
2015-10-22 15:10:00,32.31,32.31,32.26,32.29,329920.0,32.1177,32.1177,32.068,32.0978,329920.0
2015-10-22 15:15:00,32.28,32.31,32.23,32.25,621720.0,32.0879,32.1177,32.0382,32.0581,621720.0
2015-10-22 15:20:00,32.25,32.28,32.22,32.25,593320.0,32.0581,32.0879,32.0282,32.0581,593320.0
2015-10-22 15:25:00,32.26,32.31,32.23,32.29,548420.0,32.068,32.1177,32.0382,32.0978,548420.0
2015-10-22 15:30:00,32.29,32.3,32.24,32.25,615180.0,32.0978,32.1078,32.0481,32.0581,615180.0
2015-10-22 15:35:00,32.24,32.26,32.23,32.24,546020.0,32.0481,32.068,32.0382,32.0481,546020.0
2015-10-22 15:40:00,32.24,32.25,32.2,32.22,610940.0,32.0481,32.0581,32.0084,32.0282,610940.0
2015-10-22 15:45:00,32.22,32.43,32.22,32.42,701980.0,32.0282,32.237,32.0282,32.227,701980.0
2015-10-22 15:50:00,32.43,32.57,32.43,32.55,1519120.0,32.237,32.3762,32.237,32.3563,1519120.0
2015-10-22 15:55:00,32.54,32.62,32.53,32.57,2628080.0,32.3463,32.4259,32.3364,32.3762,2628080.0
2015-10-23 09:30:00,36.38,36.5,35.93,36.05,13118220.0,36.1635,36.2828,35.7162,35.8354,13118220.0
2015-10-23 09:35:00,36.03,36.13,35.72,35.84,6072120.0,35.8156,35.915,35.5074,35.6267,6072120.0
2015-10-23 09:40:00,35.84,35.9,35.7,35.8,3288260.0,35.6267,35.6863,35.4875,35.5869,3288260.0
2015-10-23 09:45:00,35.77,35.8,35.45,35.56,3195040.0,35.5571,35.5869,35.239,35.3484,3195040.0
2015-10-23 09:50:00,35.56,35.99,35.54,35.92,2782220.0,35.3484,35.7758,35.3285,35.7062,2782220.0
2015-10-23 09:55:00,35.95,35.98,35.79,35.9,2354320.0,35.736,35.7659,35.577,35.6863,2354320.0
2015-10-23 10:00:00,35.9,35.98,35.68,35.72,2185080.0,35.6863,35.7659,35.4676,35.5074,2185080.0
2015-10-23 10:05:00,35.71,35.75,35.52,35.55,1841740.0,35.4975,35.5372,35.3086,35.3384,1841740.0
2015-10-23 10:10:00,35.55,35.67,35.51,35.59,1094480.0,35.3384,35.4577,35.2987,35.3782,1094480.0
2015-10-23 10:15:00,35.58,35.63,35.44,35.5,1843440.0,35.3682,35.4179,35.2291,35.2887,1843440.0
2015-10-23 10:20:00,35.49,35.57,35.38,35.45,1496440.0,35.2788,35.3583,35.1694,35.239,1496440.0
2015-10-23 10:25:00,35.44,35.5,35.25,35.25,1225900.0,35.2291,35.2887,35.0402,35.0402,1225900.0
2015-10-23 10:30:00,35.27,35.4,35.17,35.38,2191300.0,35.0601,35.1893,34.9607,35.1694,2191300.0
2015-10-23 10:35:00,35.37,35.46,35.31,35.36,1167400.0,35.1595,35.249,35.0998,35.1495,1167400.0
2015-10-23 10:40:00,35.37,35.52,35.36,35.5,1630820.0,35.1595,35.3086,35.1495,35.2887,1630820.0
2015-10-23 10:45:00,35.5,35.54,35.36,35.39,898560.0,35.2887,35.3285,35.1495,35.1794,898560.0
2015-10-23 10:50:00,35.38,35.43,35.34,35.36,691820.0,35.1694,35.2191,35.1297,35.1495,691820.0
2015-10-23 10:55:00,35.37,35.4,35.3,35.37,966040.0,35.1595,35.1893,35.0899,35.1595,966040.0
2015-10-23 11:00:00,35.37,35.44,35.27,35.38,1059560.0,35.1595,35.2291,35.0601,35.1694,1059560.0
2015-10-23 11:05:00,35.38,35.46,35.35,35.41,687140.0,35.1694,35.249,35.1396,35.1992,687140.0
2015-10-23 11:10:00,35.4,35.5,35.37,35.48,894980.0,35.1893,35.2887,35.1595,35.2688,894980.0
2015-10-23 11:15:00,35.47,35.6,35.42,35.57,1247180.0,35.2589,35.3881,35.2092,35.3583,1247180.0
2015-10-23 11:20:00,35.59,35.66,35.53,35.61,1217240.0,35.3782,35.4478,35.3185,35.3981,1217240.0
2015-10-23 11:25:00,35.62,35.73,35.61,35.67,690980.0,35.408,35.5173,35.3981,35.4577,690980.0
2015-10-23 11:30:00,35.71,35.72,35.66,35.69,1184500.0,35.4975,35.5074,35.4478,35.4776,1184500.0
2015-10-23 11:35:00,35.69,35.7,35.56,35.58,887280.0,35.4776,35.4875,35.3484,35.3682,887280.0
2015-10-23 11:40:00,35.58,35.65,35.58,35.65,415520.0,35.3682,35.4378,35.3682,35.4378,415520.0
2015-10-23 11:45:00,35.63,35.69,35.6,35.61,399760.0,35.4179,35.4776,35.3881,35.3981,399760.0
2015-10-23 11:50:00,35.62,35.62,35.43,35.51,735320.0,35.408,35.408,35.2191,35.2987,735320.0
2015-10-23 11:55:00,35.52,35.54,35.35,35.41,521660.0,35.3086,35.3285,35.1396,35.1992,521660.0
2015-10-23 12:00:00,35.43,35.49,35.36,35.49,415180.0,35.2191,35.2788,35.1495,35.2788,415180.0
2015-10-23 12:05:00,35.5,35.52,35.45,35.5,836260.0,35.2887,35.3086,35.239,35.2887,836260.0
2015-10-23 12:10:00,35.49,35.54,35.47,35.54,197420.0,35.2788,35.3285,35.2589,35.3285,197420.0
2015-10-23 12:15:00,35.53,35.59,35.5,35.58,411900.0,35.3185,35.3782,35.2887,35.3682,411900.0
2015-10-23 12:20:00,35.57,35.62,35.51,35.52,258600.0,35.3583,35.408,35.2987,35.3086,258600.0
2015-10-23 12:25:00,35.51,35.6,35.5,35.59,351400.0,35.2987,35.3881,35.2887,35.3782,351400.0
2015-10-23 12:30:00,35.59,35.62,35.56,35.58,653520.0,35.3782,35.408,35.3484,35.3682,653520.0
2015-10-23 12:35:00,35.58,35.6,35.57,35.58,282940.0,35.3682,35.3881,35.3583,35.3682,282940.0
2015-10-23 12:40:00,35.58,35.65,35.57,35.64,522380.0,35.3682,35.4378,35.3583,35.4279,522380.0
2015-10-23 12:45:00,35.63,35.64,35.58,35.6,333100.0,35.4179,35.4279,35.3682,35.3881,333100.0
2015-10-23 12:50:00,35.61,35.64,35.59,35.61,191160.0,35.3981,35.4279,35.3782,35.3981,191160.0
2015-10-23 12:55:00,35.61,35.64,35.56,35.59,609040.0,35.3981,35.4279,35.3484,35.3782,609040.0
2015-10-23 13:00:00,35.59,35.59,35.5,35.53,296460.0,35.3782,35.3782,35.2887,35.3185,296460.0
2015-10-23 13:05:00,35.53,35.54,35.46,35.46,446100.0,35.3185,35.3285,35.249,35.249,446100.0
2015-10-23 13:10:00,35.45,35.51,35.42,35.5,205820.0,35.239,35.2987,35.2092,35.2887,205820.0
2015-10-23 13:15:00,35.51,35.55,35.49,35.52,252260.0,35.2987,35.3384,35.2788,35.3086,252260.0
2015-10-23 13:20:00,35.53,35.54,35.5,35.54,237680.0,35.3185,35.3285,35.2887,35.3285,237680.0
2015-10-23 13:25:00,35.52,35.59,35.51,35.55,307840.0,35.3086,35.3782,35.2987,35.3384,307840.0
2015-10-23 13:30:00,35.56,35.62,35.56,35.58,245480.0,35.3484,35.408,35.3484,35.3682,245480.0
2015-10-23 13:35:00,35.58,35.63,35.52,35.56,291900.0,35.3682,35.4179,35.3086,35.3484,291900.0
2015-10-23 13:40:00,35.57,35.61,35.53,35.57,265560.0,35.3583,35.3981,35.3185,35.3583,265560.0
2015-10-23 13:45:00,35.56,35.61,35.55,35.61,604980.0,35.3484,35.3981,35.3384,35.3981,604980.0
2015-10-23 13:50:00,35.61,35.68,35.61,35.66,992660.0,35.3981,35.4676,35.3981,35.4478,992660.0
2015-10-23 13:55:00,35.66,35.7,35.65,35.7,576640.0,35.4478,35.4875,35.4378,35.4875,576640.0
2015-10-23 14:00:00,35.68,35.71,35.65,35.71,769520.0,35.4676,35.4975,35.4378,35.4975,769520.0
2015-10-23 14:05:00,35.71,35.78,35.7,35.78,1076720.0,35.4975,35.567,35.4875,35.567,1076720.0
2015-10-23 14:10:00,35.78,35.79,35.74,35.77,877320.0,35.567,35.577,35.5273,35.5571,877320.0
2015-10-23 14:15:00,35.77,35.84,35.77,35.82,500720.0,35.5571,35.6267,35.5571,35.6068,500720.0
2015-10-23 14:20:00,35.83,35.85,35.77,35.82,787060.0,35.6167,35.6366,35.5571,35.6068,787060.0
2015-10-23 14:25:00,35.81,35.85,35.77,35.78,851620.0,35.5969,35.6366,35.5571,35.567,851620.0
2015-10-23 14:30:00,35.78,35.85,35.77,35.77,706820.0,35.567,35.6366,35.5571,35.5571,706820.0
2015-10-23 14:35:00,35.79,35.87,35.78,35.86,840680.0,35.577,35.6565,35.567,35.6466,840680.0
2015-10-23 14:40:00,35.86,35.87,35.79,35.81,764960.0,35.6466,35.6565,35.577,35.5969,764960.0
2015-10-23 14:45:00,35.8,35.87,35.79,35.87,663800.0,35.5869,35.6565,35.577,35.6565,663800.0
2015-10-23 14:50:00,35.86,35.88,35.83,35.84,908700.0,35.6466,35.6665,35.6167,35.6267,908700.0
2015-10-23 14:55:00,35.82,35.83,35.67,35.67,523000.0,35.6068,35.6167,35.4577,35.4577,523000.0
2015-10-23 15:00:00,35.68,35.75,35.65,35.72,611240.0,35.4676,35.5372,35.4378,35.5074,611240.0
2015-10-23 15:05:00,35.73,35.73,35.59,35.61,717860.0,35.5173,35.5173,35.3782,35.3981,717860.0
2015-10-23 15:10:00,35.6,35.65,35.52,35.52,750300.0,35.3881,35.4378,35.3086,35.3086,750300.0
2015-10-23 15:15:00,35.52,35.52,35.39,35.39,1229280.0,35.3086,35.3086,35.1794,35.1794,1229280.0
2015-10-23 15:20:00,35.4,35.49,35.39,35.44,573860.0,35.1893,35.2788,35.1794,35.2291,573860.0
2015-10-23 15:25:00,35.44,35.45,35.38,35.44,523000.0,35.2291,35.239,35.1694,35.2291,523000.0
2015-10-23 15:30:00,35.44,35.48,35.42,35.44,397400.0,35.2291,35.2688,35.2092,35.2291,397400.0
2015-10-23 15:35:00,35.45,35.45,35.38,35.39,510500.0,35.239,35.239,35.1694,35.1794,510500.0
2015-10-23 15:40:00,35.38,35.38,35.31,35.33,1560200.0,35.1694,35.1694,35.0998,35.1197,1560200.0
2015-10-23 15:45:00,35.34,35.4,35.32,35.4,1194720.0,35.1297,35.1893,35.1098,35.1893,1194720.0
2015-10-23 15:50:00,35.38,35.39,35.23,35.24,1474120.0,35.1694,35.1794,35.0203,35.0303,1474120.0
2015-10-23 15:55:00,35.24,35.26,35.08,35.19,4689440.0,35.0303,35.0501,34.8712,34.9806,4689440.0
2015-10-26 09:30:00,35.07,35.45,35.06,35.44,2911120.0,34.8613,35.239,34.8513,35.2291,2911120.0
2015-10-26 09:35:00,35.43,35.5,35.42,35.48,1060720.0,35.2191,35.2887,35.2092,35.2688,1060720.0
2015-10-26 09:40:00,35.47,35.54,35.45,35.46,1409440.0,35.2589,35.3285,35.239,35.249,1409440.0
2015-10-26 09:45:00,35.47,35.58,35.46,35.57,1417320.0,35.2589,35.3682,35.249,35.3583,1417320.0
2015-10-26 09:50:00,35.55,35.59,35.5,35.57,1092340.0,35.3384,35.3782,35.2887,35.3583,1092340.0
2015-10-26 09:55:00,35.58,35.65,35.58,35.61,897780.0,35.3682,35.4378,35.3682,35.3981,897780.0
2015-10-26 10:00:00,35.61,35.62,35.52,35.53,891480.0,35.3981,35.408,35.3086,35.3185,891480.0
2015-10-26 10:05:00,35.53,35.54,35.4,35.48,851360.0,35.3185,35.3285,35.1893,35.2688,851360.0
2015-10-26 10:10:00,35.47,35.49,35.3,35.32,550100.0,35.2589,35.2788,35.0899,35.1098,550100.0
2015-10-26 10:15:00,35.31,35.42,35.26,35.4,638640.0,35.0998,35.2092,35.0501,35.1893,638640.0
2015-10-26 10:20:00,35.38,35.55,35.38,35.49,482100.0,35.1694,35.3384,35.1694,35.2788,482100.0
2015-10-26 10:25:00,35.5,35.59,35.5,35.55,539100.0,35.2887,35.3782,35.2887,35.3384,539100.0
2015-10-26 10:30:00,35.57,35.57,35.46,35.49,398520.0,35.3583,35.3583,35.249,35.2788,398520.0
2015-10-26 10:35:00,35.51,35.55,35.5,35.54,152160.0,35.2987,35.3384,35.2887,35.3285,152160.0
2015-10-26 10:40:00,35.55,35.62,35.54,35.62,586020.0,35.3384,35.408,35.3285,35.408,586020.0
2015-10-26 10:45:00,35.62,35.62,35.56,35.58,421400.0,35.408,35.408,35.3484,35.3682,421400.0
2015-10-26 10:50:00,35.58,35.79,35.57,35.74,1070580.0,35.3682,35.577,35.3583,35.5273,1070580.0
2015-10-26 10:55:00,35.75,35.88,35.75,35.81,899200.0,35.5372,35.6665,35.5372,35.5969,899200.0
2015-10-26 11:00:00,35.77,35.77,35.7,35.72,499080.0,35.5571,35.5571,35.4875,35.5074,499080.0
2015-10-26 11:05:00,35.71,35.71,35.62,35.69,323460.0,35.4975,35.4975,35.408,35.4776,323460.0
2015-10-26 11:10:00,35.68,35.7,35.63,35.66,229740.0,35.4676,35.4875,35.4179,35.4478,229740.0
2015-10-26 11:15:00,35.66,35.67,35.63,35.66,301900.0,35.4478,35.4577,35.4179,35.4478,301900.0
2015-10-26 11:20:00,35.67,35.68,35.63,35.65,283160.0,35.4577,35.4676,35.4179,35.4378,283160.0
2015-10-26 11:25:00,35.65,35.65,35.61,35.62,230660.0,35.4378,35.4378,35.3981,35.408,230660.0
2015-10-26 11:30:00,35.64,35.79,35.63,35.75,494040.0,35.4279,35.577,35.4179,35.5372,494040.0
2015-10-26 11:35:00,35.79,35.79,35.68,35.69,245140.0,35.577,35.577,35.4676,35.4776,245140.0
2015-10-26 11:40:00,35.68,35.7,35.65,35.67,318540.0,35.4676,35.4875,35.4378,35.4577,318540.0
2015-10-26 11:45:00,35.67,35.69,35.65,35.65,291260.0,35.4577,35.4776,35.4378,35.4378,291260.0
2015-10-26 11:50:00,35.67,35.71,35.65,35.7,295260.0,35.4577,35.4975,35.4378,35.4875,295260.0
2015-10-26 11:55:00,35.7,35.72,35.68,35.7,113580.0,35.4875,35.5074,35.4676,35.4875,113580.0
2015-10-26 12:00:00,35.7,35.71,35.68,35.69,110400.0,35.4875,35.4975,35.4676,35.4776,110400.0
2015-10-26 12:05:00,35.69,35.71,35.65,35.67,173040.0,35.4776,35.4975,35.4378,35.4577,173040.0
2015-10-26 12:10:00,35.67,35.71,35.67,35.7,135380.0,35.4577,35.4975,35.4577,35.4875,135380.0
2015-10-26 12:15:00,35.69,35.71,35.68,35.7,202120.0,35.4776,35.4975,35.4676,35.4875,202120.0
2015-10-26 12:20:00,35.69,35.69,35.66,35.68,153000.0,35.4776,35.4776,35.4478,35.4676,153000.0
2015-10-26 12:25:00,35.66,35.68,35.66,35.67,80540.0,35.4478,35.4676,35.4478,35.4577,80540.0
2015-10-26 12:30:00,35.68,35.7,35.64,35.7,304080.0,35.4676,35.4875,35.4279,35.4875,304080.0
2015-10-26 12:35:00,35.69,35.74,35.69,35.72,200840.0,35.4776,35.5273,35.4776,35.5074,200840.0
2015-10-26 12:40:00,35.72,35.79,35.72,35.76,304340.0,35.5074,35.577,35.5074,35.5472,304340.0
2015-10-26 12:45:00,35.76,35.87,35.76,35.86,937420.0,35.5472,35.6565,35.5472,35.6466,937420.0
2015-10-26 12:50:00,35.86,35.87,35.82,35.84,320060.0,35.6466,35.6565,35.6068,35.6267,320060.0
2015-10-26 12:55:00,35.83,35.85,35.79,35.85,236460.0,35.6167,35.6366,35.577,35.6366,236460.0
2015-10-26 13:00:00,35.85,35.87,35.81,35.82,215100.0,35.6366,35.6565,35.5969,35.6068,215100.0
2015-10-26 13:05:00,35.8,35.85,35.8,35.82,263980.0,35.5869,35.6366,35.5869,35.6068,263980.0
2015-10-26 13:10:00,35.83,35.9,35.83,35.89,285160.0,35.6167,35.6863,35.6167,35.6764,285160.0
2015-10-26 13:15:00,35.88,35.91,35.87,35.9,356640.0,35.6665,35.6963,35.6565,35.6863,356640.0
2015-10-26 13:20:00,35.9,35.95,35.89,35.94,267800.0,35.6863,35.736,35.6764,35.7261,267800.0
2015-10-26 13:25:00,35.94,35.96,35.92,35.93,389620.0,35.7261,35.746,35.7062,35.7162,389620.0
2015-10-26 13:30:00,35.94,35.94,35.89,35.91,242000.0,35.7261,35.7261,35.6764,35.6963,242000.0
2015-10-26 13:35:00,35.92,35.94,35.9,35.94,430300.0,35.7062,35.7261,35.6863,35.7261,430300.0
2015-10-26 13:40:00,35.94,35.94,35.91,35.93,137700.0,35.7261,35.7261,35.6963,35.7162,137700.0
2015-10-26 13:45:00,35.93,35.95,35.91,35.91,189740.0,35.7162,35.736,35.6963,35.6963,189740.0
2015-10-26 13:50:00,35.91,35.91,35.78,35.81,261520.0,35.6963,35.6963,35.567,35.5969,261520.0
2015-10-26 13:55:00,35.78,35.85,35.78,35.82,140400.0,35.567,35.6366,35.567,35.6068,140400.0
2015-10-26 14:00:00,35.79,35.83,35.79,35.79,110060.0,35.577,35.6167,35.577,35.577,110060.0
2015-10-26 14:05:00,35.8,35.87,35.79,35.87,113220.0,35.5869,35.6565,35.577,35.6565,113220.0
2015-10-26 14:10:00,35.87,35.9,35.87,35.88,103580.0,35.6565,35.6863,35.6565,35.6665,103580.0
2015-10-26 14:15:00,35.88,35.89,35.83,35.83,139460.0,35.6665,35.6764,35.6167,35.6167,139460.0
2015-10-26 14:20:00,35.83,35.87,35.82,35.85,212440.0,35.6167,35.6565,35.6068,35.6366,212440.0
2015-10-26 14:25:00,35.86,35.89,35.83,35.84,175700.0,35.6466,35.6764,35.6167,35.6267,175700.0
2015-10-26 14:30:00,35.85,35.85,35.82,35.82,199940.0,35.6366,35.6366,35.6068,35.6068,199940.0
2015-10-26 14:35:00,35.83,35.84,35.78,35.81,283200.0,35.6167,35.6267,35.567,35.5969,283200.0
2015-10-26 14:40:00,35.81,35.82,35.76,35.78,256620.0,35.5969,35.6068,35.5472,35.567,256620.0
2015-10-26 14:45:00,35.8,35.83,35.77,35.79,410600.0,35.5869,35.6167,35.5571,35.577,410600.0
2015-10-26 14:50:00,35.8,35.81,35.76,35.77,703600.0,35.5869,35.5969,35.5472,35.5571,703600.0
2015-10-26 14:55:00,35.79,35.82,35.76,35.79,520980.0,35.577,35.6068,35.5472,35.577,520980.0
2015-10-26 15:00:00,35.81,35.82,35.77,35.79,222860.0,35.5969,35.6068,35.5571,35.577,222860.0
2015-10-26 15:05:00,35.78,35.79,35.74,35.74,199720.0,35.567,35.577,35.5273,35.5273,199720.0
2015-10-26 15:10:00,35.76,35.76,35.65,35.65,313400.0,35.5472,35.5472,35.4378,35.4378,313400.0
2015-10-26 15:15:00,35.66,35.72,35.64,35.72,363800.0,35.4478,35.5074,35.4279,35.5074,363800.0
2015-10-26 15:20:00,35.71,35.72,35.66,35.68,398820.0,35.4975,35.5074,35.4478,35.4676,398820.0
2015-10-26 15:25:00,35.7,35.7,35.62,35.63,1743120.0,35.4875,35.4875,35.408,35.4179,1743120.0
2015-10-26 15:30:00,35.63,35.64,35.58,35.63,481340.0,35.4179,35.4279,35.3682,35.4179,481340.0
2015-10-26 15:35:00,35.62,35.67,35.61,35.66,232360.0,35.408,35.4577,35.3981,35.4478,232360.0
2015-10-26 15:40:00,35.65,35.67,35.62,35.63,260220.0,35.4378,35.4577,35.408,35.4179,260220.0
2015-10-26 15:45:00,35.64,35.67,35.63,35.67,318060.0,35.4279,35.4577,35.4179,35.4577,318060.0
2015-10-26 15:50:00,35.66,35.67,35.64,35.65,738140.0,35.4478,35.4577,35.4279,35.4378,738140.0
2015-10-26 15:55:00,35.65,35.66,35.61,35.64,1001660.0,35.4378,35.4478,35.3981,35.4279,1001660.0
2015-10-27 09:30:00,35.37,35.49,35.32,35.38,1617260.0,35.1595,35.2788,35.1098,35.1694,1617260.0
2015-10-27 09:35:00,35.39,35.46,35.39,35.43,564520.0,35.1794,35.249,35.1794,35.2191,564520.0
2015-10-27 09:40:00,35.43,35.55,35.42,35.44,452680.0,35.2191,35.3384,35.2092,35.2291,452680.0
2015-10-27 09:45:00,35.46,35.53,35.44,35.51,639400.0,35.249,35.3185,35.2291,35.2987,639400.0
2015-10-27 09:50:00,35.52,35.53,35.48,35.53,354300.0,35.3086,35.3185,35.2688,35.3185,354300.0
2015-10-27 09:55:00,35.52,35.53,35.43,35.44,485200.0,35.3086,35.3185,35.2191,35.2291,485200.0
2015-10-27 10:00:00,35.43,35.5,35.42,35.44,353520.0,35.2191,35.2887,35.2092,35.2291,353520.0
2015-10-27 10:05:00,35.44,35.45,35.35,35.38,443440.0,35.2291,35.239,35.1396,35.1694,443440.0
2015-10-27 10:10:00,35.38,35.38,35.23,35.24,562760.0,35.1694,35.1694,35.0203,35.0303,562760.0
2015-10-27 10:15:00,35.24,35.34,35.24,35.27,538000.0,35.0303,35.1297,35.0303,35.0601,538000.0
2015-10-27 10:20:00,35.27,35.32,35.23,35.32,321440.0,35.0601,35.1098,35.0203,35.1098,321440.0
2015-10-27 10:25:00,35.31,35.36,35.25,35.32,624480.0,35.0998,35.1495,35.0402,35.1098,624480.0
2015-10-27 10:30:00,35.32,35.33,35.27,35.27,573400.0,35.1098,35.1197,35.0601,35.0601,573400.0
2015-10-27 10:35:00,35.27,35.37,35.27,35.37,289900.0,35.0601,35.1595,35.0601,35.1595,289900.0
2015-10-27 10:40:00,35.36,35.39,35.31,35.38,323800.0,35.1495,35.1794,35.0998,35.1694,323800.0
2015-10-27 10:45:00,35.39,35.46,35.36,35.43,344880.0,35.1794,35.249,35.1495,35.2191,344880.0
2015-10-27 10:50:00,35.44,35.45,35.4,35.41,280140.0,35.2291,35.239,35.1893,35.1992,280140.0
2015-10-27 10:55:00,35.41,35.5,35.36,35.49,386340.0,35.1992,35.2887,35.1495,35.2788,386340.0
2015-10-27 11:00:00,35.48,35.66,35.48,35.66,740600.0,35.2688,35.4478,35.2688,35.4478,740600.0
2015-10-27 11:05:00,35.66,35.68,35.56,35.57,529840.0,35.4478,35.4676,35.3484,35.3583,529840.0
2015-10-27 11:10:00,35.59,35.59,35.47,35.48,247780.0,35.3782,35.3782,35.2589,35.2688,247780.0
2015-10-27 11:15:00,35.47,35.54,35.44,35.51,168600.0,35.2589,35.3285,35.2291,35.2987,168600.0
2015-10-27 11:20:00,35.53,35.54,35.43,35.54,278120.0,35.3185,35.3285,35.2191,35.3285,278120.0
2015-10-27 11:25:00,35.54,35.59,35.53,35.58,294240.0,35.3285,35.3782,35.3185,35.3682,294240.0
2015-10-27 11:30:00,35.56,35.59,35.55,35.55,203840.0,35.3484,35.3782,35.3384,35.3384,203840.0
2015-10-27 11:35:00,35.55,35.57,35.48,35.5,386680.0,35.3384,35.3583,35.2688,35.2887,386680.0
2015-10-27 11:40:00,35.49,35.56,35.48,35.51,208000.0,35.2788,35.3484,35.2688,35.2987,208000.0
2015-10-27 11:45:00,35.51,35.53,35.48,35.51,144400.0,35.2987,35.3185,35.2688,35.2987,144400.0
2015-10-27 11:50:00,35.5,35.53,35.49,35.51,292160.0,35.2887,35.3185,35.2788,35.2987,292160.0
2015-10-27 11:55:00,35.51,35.53,35.46,35.51,277000.0,35.2987,35.3185,35.249,35.2987,277000.0
2015-10-27 12:00:00,35.51,35.53,35.46,35.46,98020.0,35.2987,35.3185,35.249,35.249,98020.0
2015-10-27 12:05:00,35.46,35.5,35.45,35.48,125380.0,35.249,35.2887,35.239,35.2688,125380.0
2015-10-27 12:10:00,35.47,35.49,35.43,35.43,84240.0,35.2589,35.2788,35.2191,35.2191,84240.0
2015-10-27 12:15:00,35.43,35.44,35.38,35.42,163760.0,35.2191,35.2291,35.1694,35.2092,163760.0
2015-10-27 12:20:00,35.41,35.45,35.4,35.45,176640.0,35.1992,35.239,35.1893,35.239,176640.0
2015-10-27 12:25:00,35.43,35.45,35.37,35.39,215020.0,35.2191,35.239,35.1595,35.1794,215020.0
2015-10-27 12:30:00,35.38,35.41,35.33,35.33,272960.0,35.1694,35.1992,35.1197,35.1197,272960.0
2015-10-27 12:35:00,35.32,35.43,35.32,35.41,204000.0,35.1098,35.2191,35.1098,35.1992,204000.0
2015-10-27 12:40:00,35.41,35.44,35.39,35.41,115060.0,35.1992,35.2291,35.1794,35.1992,115060.0
2015-10-27 12:45:00,35.43,35.43,35.36,35.41,151040.0,35.2191,35.2191,35.1495,35.1992,151040.0
2015-10-27 12:50:00,35.4,35.41,35.37,35.38,91800.0,35.1893,35.1992,35.1595,35.1694,91800.0
2015-10-27 12:55:00,35.37,35.37,35.31,35.35,214520.0,35.1595,35.1595,35.0998,35.1396,214520.0
2015-10-27 13:00:00,35.34,35.35,35.3,35.33,148900.0,35.1297,35.1396,35.0899,35.1197,148900.0
2015-10-27 13:05:00,35.33,35.34,35.3,35.32,116580.0,35.1197,35.1297,35.0899,35.1098,116580.0
2015-10-27 13:10:00,35.32,35.35,35.3,35.32,211580.0,35.1098,35.1396,35.0899,35.1098,211580.0
2015-10-27 13:15:00,35.31,35.38,35.31,35.38,134020.0,35.0998,35.1694,35.0998,35.1694,134020.0
2015-10-27 13:20:00,35.37,35.4,35.34,35.37,337560.0,35.1595,35.1893,35.1297,35.1595,337560.0
2015-10-27 13:25:00,35.37,35.37,35.33,35.35,328180.0,35.1595,35.1595,35.1197,35.1396,328180.0
2015-10-27 13:30:00,35.35,35.38,35.33,35.38,211640.0,35.1396,35.1694,35.1197,35.1694,211640.0
2015-10-27 13:35:00,35.36,35.38,35.34,35.37,232000.0,35.1495,35.1694,35.1297,35.1595,232000.0
2015-10-27 13:40:00,35.36,35.37,35.31,35.34,362420.0,35.1495,35.1595,35.0998,35.1297,362420.0
2015-10-27 13:45:00,35.34,35.35,35.31,35.33,224180.0,35.1297,35.1396,35.0998,35.1197,224180.0
2015-10-27 13:50:00,35.34,35.34,35.27,35.28,246580.0,35.1297,35.1297,35.0601,35.07,246580.0
2015-10-27 13:55:00,35.27,35.32,35.27,35.32,178100.0,35.0601,35.1098,35.0601,35.1098,178100.0
2015-10-27 14:00:00,35.33,35.37,35.31,35.36,136360.0,35.1197,35.1595,35.0998,35.1495,136360.0
2015-10-27 14:05:00,35.35,35.38,35.33,35.34,140060.0,35.1396,35.1694,35.1197,35.1297,140060.0
2015-10-27 14:10:00,35.33,35.37,35.32,35.35,172560.0,35.1197,35.1595,35.1098,35.1396,172560.0
2015-10-27 14:15:00,35.35,35.37,35.31,35.31,153800.0,35.1396,35.1595,35.0998,35.0998,153800.0
2015-10-27 14:20:00,35.31,35.37,35.3,35.35,247000.0,35.0998,35.1595,35.0899,35.1396,247000.0
2015-10-27 14:25:00,35.34,35.4,35.33,35.38,169700.0,35.1297,35.1893,35.1197,35.1694,169700.0
2015-10-27 14:30:00,35.38,35.4,35.34,35.37,527640.0,35.1694,35.1893,35.1297,35.1595,527640.0
2015-10-27 14:35:00,35.37,35.41,35.36,35.39,319520.0,35.1595,35.1992,35.1495,35.1794,319520.0
2015-10-27 14:40:00,35.4,35.4,35.36,35.36,109000.0,35.1893,35.1893,35.1495,35.1495,109000.0
2015-10-27 14:45:00,35.36,35.39,35.33,35.38,376900.0,35.1495,35.1794,35.1197,35.1694,376900.0
2015-10-27 14:50:00,35.37,35.4,35.37,35.38,127720.0,35.1595,35.1893,35.1595,35.1694,127720.0
2015-10-27 14:55:00,35.4,35.4,35.37,35.38,122840.0,35.1893,35.1893,35.1595,35.1694,122840.0
2015-10-27 15:00:00,35.38,35.41,35.34,35.39,365320.0,35.1694,35.1992,35.1297,35.1794,365320.0
2015-10-27 15:05:00,35.39,35.45,35.39,35.42,440040.0,35.1794,35.239,35.1794,35.2092,440040.0
2015-10-27 15:10:00,35.42,35.52,35.42,35.52,507000.0,35.2092,35.3086,35.2092,35.3086,507000.0
2015-10-27 15:15:00,35.51,35.52,35.48,35.49,644940.0,35.2987,35.3086,35.2688,35.2788,644940.0
2015-10-27 15:20:00,35.49,35.57,35.49,35.55,285300.0,35.2788,35.3583,35.2788,35.3384,285300.0
2015-10-27 15:25:00,35.52,35.56,35.5,35.51,426380.0,35.3086,35.3484,35.2887,35.2987,426380.0
2015-10-27 15:30:00,35.52,35.55,35.45,35.5,436480.0,35.3086,35.3384,35.239,35.2887,436480.0
2015-10-27 15:35:00,35.51,35.51,35.43,35.45,336760.0,35.2987,35.2987,35.2191,35.239,336760.0
2015-10-27 15:40:00,35.46,35.5,35.43,35.45,190240.0,35.249,35.2887,35.2191,35.239,190240.0
2015-10-27 15:45:00,35.45,35.45,35.4,35.43,412020.0,35.239,35.239,35.1893,35.2191,412020.0
2015-10-27 15:50:00,35.43,35.43,35.38,35.42,472760.0,35.2191,35.2191,35.1694,35.2092,472760.0
2015-10-27 15:55:00,35.42,35.46,35.42,35.42,1499060.0,35.2092,35.249,35.2092,35.2092,1499060.0
2015-10-28 09:30:00,35.37,35.46,35.31,35.31,972160.0,35.1595,35.249,35.0998,35.0998,972160.0
2015-10-28 09:35:00,35.33,35.47,35.32,35.37,359620.0,35.1197,35.2589,35.1098,35.1595,359620.0
2015-10-28 09:40:00,35.36,35.45,35.3,35.43,286680.0,35.1495,35.239,35.0899,35.2191,286680.0
2015-10-28 09:45:00,35.43,35.44,35.38,35.4,240600.0,35.2191,35.2291,35.1694,35.1893,240600.0
2015-10-28 09:50:00,35.4,35.47,35.4,35.46,555280.0,35.1893,35.2589,35.1893,35.249,555280.0
2015-10-28 09:55:00,35.46,35.57,35.45,35.54,549300.0,35.249,35.3583,35.239,35.3285,549300.0
2015-10-28 10:00:00,35.54,35.55,35.46,35.5,303020.0,35.3285,35.3384,35.249,35.2887,303020.0
2015-10-28 10:05:00,35.49,35.52,35.46,35.52,446080.0,35.2788,35.3086,35.249,35.3086,446080.0
2015-10-28 10:10:00,35.51,35.52,35.45,35.45,265740.0,35.2987,35.3086,35.239,35.239,265740.0
2015-10-28 10:15:00,35.44,35.44,35.31,35.31,697840.0,35.2291,35.2291,35.0998,35.0998,697840.0
2015-10-28 10:20:00,35.33,35.4,35.33,35.37,223440.0,35.1197,35.1893,35.1197,35.1595,223440.0
2015-10-28 10:25:00,35.39,35.41,35.3,35.4,337540.0,35.1794,35.1992,35.0899,35.1893,337540.0
2015-10-28 10:30:00,35.39,35.45,35.37,35.4,364400.0,35.1794,35.239,35.1595,35.1893,364400.0
2015-10-28 10:35:00,35.4,35.52,35.4,35.52,686120.0,35.1893,35.3086,35.1893,35.3086,686120.0
2015-10-28 10:40:00,35.5,35.5,35.45,35.47,350920.0,35.2887,35.2887,35.239,35.2589,350920.0
2015-10-28 10:45:00,35.48,35.49,35.44,35.44,144860.0,35.2688,35.2788,35.2291,35.2291,144860.0
2015-10-28 10:50:00,35.44,35.49,35.44,35.47,200600.0,35.2291,35.2788,35.2291,35.2589,200600.0
2015-10-28 10:55:00,35.47,35.51,35.47,35.51,127740.0,35.2589,35.2987,35.2589,35.2987,127740.0
2015-10-28 11:00:00,35.5,35.56,35.49,35.55,410180.0,35.2887,35.3484,35.2788,35.3384,410180.0
2015-10-28 11:05:00,35.55,35.56,35.52,35.55,295020.0,35.3384,35.3484,35.3086,35.3384,295020.0
2015-10-28 11:10:00,35.57,35.61,35.54,35.61,243780.0,35.3583,35.3981,35.3285,35.3981,243780.0
2015-10-28 11:15:00,35.61,35.61,35.56,35.6,170600.0,35.3981,35.3981,35.3484,35.3881,170600.0
2015-10-28 11:20:00,35.6,35.62,35.59,35.59,133860.0,35.3881,35.408,35.3782,35.3782,133860.0
2015-10-28 11:25:00,35.59,35.6,35.56,35.58,194260.0,35.3782,35.3881,35.3484,35.3682,194260.0
2015-10-28 11:30:00,35.6,35.62,35.58,35.62,125940.0,35.3881,35.408,35.3682,35.408,125940.0
2015-10-28 11:35:00,35.62,35.64,35.6,35.6,280580.0,35.408,35.4279,35.3881,35.3881,280580.0
2015-10-28 11:40:00,35.6,35.61,35.57,35.57,180500.0,35.3881,35.3981,35.3583,35.3583,180500.0
2015-10-28 11:45:00,35.57,35.58,35.55,35.56,289080.0,35.3583,35.3682,35.3384,35.3484,289080.0
2015-10-28 11:50:00,35.56,35.56,35.52,35.54,265940.0,35.3484,35.3484,35.3086,35.3285,265940.0
2015-10-28 11:55:00,35.54,35.59,35.54,35.58,237760.0,35.3285,35.3782,35.3285,35.3682,237760.0
2015-10-28 12:00:00,35.59,35.59,35.56,35.56,77100.0,35.3782,35.3782,35.3484,35.3484,77100.0
2015-10-28 12:05:00,35.57,35.6,35.56,35.56,152040.0,35.3583,35.3881,35.3484,35.3484,152040.0
2015-10-28 12:10:00,35.57,35.6,35.53,35.59,210000.0,35.3583,35.3881,35.3185,35.3782,210000.0
2015-10-28 12:15:00,35.59,35.61,35.56,35.57,139180.0,35.3782,35.3981,35.3484,35.3583,139180.0
2015-10-28 12:20:00,35.57,35.63,35.56,35.62,194000.0,35.3583,35.4179,35.3484,35.408,194000.0
2015-10-28 12:25:00,35.63,35.64,35.58,35.58,383040.0,35.4179,35.4279,35.3682,35.3682,383040.0
2015-10-28 12:30:00,35.59,35.6,35.55,35.55,180240.0,35.3782,35.3881,35.3384,35.3384,180240.0
2015-10-28 12:35:00,35.56,35.56,35.5,35.52,207700.0,35.3484,35.3484,35.2887,35.3086,207700.0
2015-10-28 12:40:00,35.54,35.55,35.51,35.53,142000.0,35.3285,35.3384,35.2987,35.3185,142000.0
2015-10-28 12:45:00,35.55,35.55,35.51,35.54,250220.0,35.3384,35.3384,35.2987,35.3285,250220.0
2015-10-28 12:50:00,35.54,35.56,35.52,35.54,218980.0,35.3285,35.3484,35.3086,35.3285,218980.0
2015-10-28 12:55:00,35.55,35.55,35.53,35.54,96020.0,35.3384,35.3384,35.3185,35.3285,96020.0
2015-10-28 13:00:00,35.54,35.54,35.51,35.52,107000.0,35.3285,35.3285,35.2987,35.3086,107000.0
2015-10-28 13:05:00,35.51,35.51,35.43,35.44,422160.0,35.2987,35.2987,35.2191,35.2291,422160.0
2015-10-28 13:10:00,35.44,35.45,35.41,35.41,163020.0,35.2291,35.239,35.1992,35.1992,163020.0
2015-10-28 13:15:00,35.41,35.44,35.39,35.4,302280.0,35.1992,35.2291,35.1794,35.1893,302280.0
2015-10-28 13:20:00,35.4,35.41,35.38,35.4,131080.0,35.1893,35.1992,35.1694,35.1893,131080.0
2015-10-28 13:25:00,35.4,35.44,35.4,35.42,182800.0,35.1893,35.2291,35.1893,35.2092,182800.0
2015-10-28 13:30:00,35.41,35.47,35.41,35.47,86560.0,35.1992,35.2589,35.1992,35.2589,86560.0
2015-10-28 13:35:00,35.45,35.49,35.44,35.47,178280.0,35.239,35.2788,35.2291,35.2589,178280.0
2015-10-28 13:40:00,35.48,35.56,35.48,35.55,225100.0,35.2688,35.3484,35.2688,35.3384,225100.0
2015-10-28 13:45:00,35.55,35.56,35.52,35.55,153440.0,35.3384,35.3484,35.3086,35.3384,153440.0
2015-10-28 13:50:00,35.54,35.56,35.5,35.51,125460.0,35.3285,35.3484,35.2887,35.2987,125460.0
2015-10-28 13:55:00,35.52,35.6,35.52,35.53,180860.0,35.3086,35.3881,35.3086,35.3185,180860.0
2015-10-28 14:00:00,35.55,35.56,35.33,35.4,672140.0,35.3384,35.3484,35.1197,35.1893,672140.0
2015-10-28 14:05:00,35.42,35.45,35.35,35.42,342740.0,35.2092,35.239,35.1396,35.2092,342740.0
2015-10-28 14:10:00,35.42,35.42,35.19,35.31,1041340.0,35.2092,35.2092,34.9806,35.0998,1041340.0
2015-10-28 14:15:00,35.29,35.31,35.15,35.25,504200.0,35.08,35.0998,34.9408,35.0402,504200.0
2015-10-28 14:20:00,35.25,35.33,35.22,35.25,681860.0,35.0402,35.1197,35.0104,35.0402,681860.0
2015-10-28 14:25:00,35.26,35.35,35.24,35.35,480540.0,35.0501,35.1396,35.0303,35.1396,480540.0
2015-10-28 14:30:00,35.33,35.34,35.2,35.24,383760.0,35.1197,35.1297,34.9905,35.0303,383760.0
2015-10-28 14:35:00,35.23,35.28,35.23,35.26,203960.0,35.0203,35.07,35.0203,35.0501,203960.0
2015-10-28 14:40:00,35.27,35.31,35.25,35.28,215740.0,35.0601,35.0998,35.0402,35.07,215740.0
2015-10-28 14:45:00,35.28,35.38,35.28,35.34,256400.0,35.07,35.1694,35.07,35.1297,256400.0
2015-10-28 14:50:00,35.32,35.41,35.28,35.39,209560.0,35.1098,35.1992,35.07,35.1794,209560.0
2015-10-28 14:55:00,35.39,35.41,35.37,35.38,93880.0,35.1794,35.1992,35.1595,35.1694,93880.0
2015-10-28 15:00:00,35.38,35.45,35.36,35.42,224580.0,35.1694,35.239,35.1495,35.2092,224580.0
2015-10-28 15:05:00,35.42,35.52,35.42,35.43,324380.0,35.2092,35.3086,35.2092,35.2191,324380.0
2015-10-28 15:10:00,35.45,35.48,35.43,35.48,348720.0,35.239,35.2688,35.2191,35.2688,348720.0
2015-10-28 15:15:00,35.49,35.49,35.43,35.44,171300.0,35.2788,35.2788,35.2191,35.2291,171300.0
2015-10-28 15:20:00,35.43,35.47,35.41,35.46,407560.0,35.2191,35.2589,35.1992,35.249,407560.0
2015-10-28 15:25:00,35.45,35.49,35.42,35.45,318320.0,35.239,35.2788,35.2092,35.239,318320.0
2015-10-28 15:30:00,35.46,35.52,35.44,35.48,312860.0,35.249,35.3086,35.2291,35.2688,312860.0
2015-10-28 15:35:00,35.46,35.57,35.46,35.55,479240.0,35.249,35.3583,35.249,35.3384,479240.0
2015-10-28 15:40:00,35.56,35.61,35.54,35.54,619600.0,35.3484,35.3981,35.3285,35.3285,619600.0
2015-10-28 15:45:00,35.57,35.65,35.57,35.63,745000.0,35.3583,35.4378,35.3583,35.4179,745000.0
2015-10-28 15:50:00,35.63,35.65,35.56,35.61,1018040.0,35.4179,35.4378,35.3484,35.3981,1018040.0
2015-10-28 15:55:00,35.61,35.65,35.59,35.65,968160.0,35.3981,35.4378,35.3782,35.4378,968160.0
2015-10-29 09:30:00,35.56,35.64,35.5,35.61,679140.0,35.3484,35.4279,35.2887,35.3981,679140.0
2015-10-29 09:35:00,35.62,35.75,35.61,35.75,588080.0,35.408,35.5372,35.3981,35.5372,588080.0
2015-10-29 09:40:00,35.75,35.89,35.75,35.83,740620.0,35.5372,35.6764,35.5372,35.6167,740620.0
2015-10-29 09:45:00,35.83,35.85,35.78,35.8,333220.0,35.6167,35.6366,35.567,35.5869,333220.0
2015-10-29 09:50:00,35.78,35.85,35.78,35.83,386920.0,35.567,35.6366,35.567,35.6167,386920.0
2015-10-29 09:55:00,35.81,35.81,35.71,35.71,155280.0,35.5969,35.5969,35.4975,35.4975,155280.0
2015-10-29 10:00:00,35.71,35.76,35.66,35.74,337940.0,35.4975,35.5472,35.4478,35.5273,337940.0
2015-10-29 10:05:00,35.75,35.84,35.75,35.84,269660.0,35.5372,35.6267,35.5372,35.6267,269660.0
2015-10-29 10:10:00,35.83,35.85,35.76,35.77,370660.0,35.6167,35.6366,35.5472,35.5571,370660.0
2015-10-29 10:15:00,35.77,35.81,35.7,35.71,432580.0,35.5571,35.5969,35.4875,35.4975,432580.0
2015-10-29 10:20:00,35.7,35.71,35.63,35.69,353920.0,35.4875,35.4975,35.4179,35.4776,353920.0
2015-10-29 10:25:00,35.7,35.75,35.69,35.74,138440.0,35.4875,35.5372,35.4776,35.5273,138440.0
2015-10-29 10:30:00,35.71,35.75,35.71,35.73,288440.0,35.4975,35.5372,35.4975,35.5173,288440.0
2015-10-29 10:35:00,35.73,35.74,35.68,35.69,235800.0,35.5173,35.5273,35.4676,35.4776,235800.0
2015-10-29 10:40:00,35.69,35.74,35.68,35.74,90580.0,35.4776,35.5273,35.4676,35.5273,90580.0
2015-10-29 10:45:00,35.73,35.73,35.66,35.69,108280.0,35.5173,35.5173,35.4478,35.4776,108280.0
2015-10-29 10:50:00,35.69,35.69,35.64,35.67,168620.0,35.4776,35.4776,35.4279,35.4577,168620.0
2015-10-29 10:55:00,35.66,35.68,35.6,35.6,247920.0,35.4478,35.4676,35.3881,35.3881,247920.0
2015-10-29 11:00:00,35.62,35.67,35.58,35.67,189740.0,35.408,35.4577,35.3682,35.4577,189740.0
2015-10-29 11:05:00,35.67,35.72,35.66,35.69,342340.0,35.4577,35.5074,35.4478,35.4776,342340.0
2015-10-29 11:10:00,35.69,35.74,35.69,35.73,122300.0,35.4776,35.5273,35.4776,35.5173,122300.0
2015-10-29 11:15:00,35.72,35.74,35.7,35.7,92000.0,35.5074,35.5273,35.4875,35.4875,92000.0
2015-10-29 11:20:00,35.7,35.72,35.69,35.71,71300.0,35.4875,35.5074,35.4776,35.4975,71300.0
2015-10-29 11:25:00,35.71,35.75,35.69,35.73,288620.0,35.4975,35.5372,35.4776,35.5173,288620.0
2015-10-29 11:30:00,35.71,35.76,35.71,35.73,217280.0,35.4975,35.5472,35.4975,35.5173,217280.0
2015-10-29 11:35:00,35.73,35.76,35.72,35.75,121540.0,35.5173,35.5472,35.5074,35.5372,121540.0
2015-10-29 11:40:00,35.75,35.76,35.7,35.74,396420.0,35.5372,35.5472,35.4875,35.5273,396420.0
2015-10-29 11:45:00,35.71,35.74,35.68,35.68,133000.0,35.4975,35.5273,35.4676,35.4676,133000.0
2015-10-29 11:50:00,35.7,35.7,35.64,35.64,118400.0,35.4875,35.4875,35.4279,35.4279,118400.0
2015-10-29 11:55:00,35.65,35.66,35.64,35.66,306460.0,35.4378,35.4478,35.4279,35.4478,306460.0
2015-10-29 12:00:00,35.64,35.69,35.63,35.66,366800.0,35.4279,35.4776,35.4179,35.4478,366800.0
2015-10-29 12:05:00,35.66,35.66,35.6,35.63,225660.0,35.4478,35.4478,35.3881,35.4179,225660.0
2015-10-29 12:10:00,35.63,35.63,35.6,35.61,216000.0,35.4179,35.4179,35.3881,35.3981,216000.0
2015-10-29 12:15:00,35.62,35.66,35.61,35.62,259700.0,35.408,35.4478,35.3981,35.408,259700.0
2015-10-29 12:20:00,35.64,35.66,35.63,35.65,108400.0,35.4279,35.4478,35.4179,35.4378,108400.0
2015-10-29 12:25:00,35.65,35.72,35.64,35.72,183640.0,35.4378,35.5074,35.4279,35.5074,183640.0
2015-10-29 12:30:00,35.72,35.74,35.7,35.72,286240.0,35.5074,35.5273,35.4875,35.5074,286240.0
2015-10-29 12:35:00,35.72,35.74,35.69,35.72,839940.0,35.5074,35.5273,35.4776,35.5074,839940.0
2015-10-29 12:40:00,35.71,35.75,35.71,35.74,123980.0,35.4975,35.5372,35.4975,35.5273,123980.0
2015-10-29 12:45:00,35.74,35.82,35.74,35.75,311680.0,35.5273,35.6068,35.5273,35.5372,311680.0
2015-10-29 12:50:00,35.76,35.79,35.74,35.78,244040.0,35.5472,35.577,35.5273,35.567,244040.0
2015-10-29 12:55:00,35.78,35.85,35.78,35.84,250260.0,35.567,35.6366,35.567,35.6267,250260.0
2015-10-29 13:00:00,35.83,35.85,35.77,35.82,246040.0,35.6167,35.6366,35.5571,35.6068,246040.0
2015-10-29 13:05:00,35.82,35.83,35.8,35.8,67180.0,35.6068,35.6167,35.5869,35.5869,67180.0
2015-10-29 13:10:00,35.81,35.85,35.81,35.82,395860.0,35.5969,35.6366,35.5969,35.6068,395860.0
2015-10-29 13:15:00,35.83,35.85,35.82,35.83,116000.0,35.6167,35.6366,35.6068,35.6167,116000.0
2015-10-29 13:20:00,35.83,35.84,35.81,35.83,352040.0,35.6167,35.6267,35.5969,35.6167,352040.0
2015-10-29 13:25:00,35.84,35.84,35.79,35.82,268260.0,35.6267,35.6267,35.577,35.6068,268260.0
2015-10-29 13:30:00,35.8,35.83,35.79,35.79,23240.0,35.5869,35.6167,35.577,35.577,23240.0
2015-10-29 13:35:00,35.78,35.79,35.74,35.74,165800.0,35.567,35.577,35.5273,35.5273,165800.0
2015-10-29 13:40:00,35.75,35.76,35.72,35.76,144500.0,35.5372,35.5472,35.5074,35.5472,144500.0
2015-10-29 13:45:00,35.75,35.79,35.75,35.78,68040.0,35.5372,35.577,35.5372,35.567,68040.0
2015-10-29 13:50:00,35.77,35.78,35.75,35.77,58800.0,35.5571,35.567,35.5372,35.5571,58800.0
2015-10-29 13:55:00,35.77,35.82,35.76,35.82,113400.0,35.5571,35.6068,35.5472,35.6068,113400.0
2015-10-29 14:00:00,35.79,35.82,35.78,35.8,269200.0,35.577,35.6068,35.567,35.5869,269200.0
2015-10-29 14:05:00,35.8,35.84,35.8,35.82,81880.0,35.5869,35.6267,35.5869,35.6068,81880.0
2015-10-29 14:10:00,35.82,35.83,35.8,35.83,66120.0,35.6068,35.6167,35.5869,35.6167,66120.0
2015-10-29 14:15:00,35.82,35.86,35.8,35.84,353740.0,35.6068,35.6466,35.5869,35.6267,353740.0
2015-10-29 14:20:00,35.84,35.88,35.84,35.86,441240.0,35.6267,35.6665,35.6267,35.6466,441240.0
2015-10-29 14:25:00,35.86,35.87,35.84,35.86,135720.0,35.6466,35.6565,35.6267,35.6466,135720.0
2015-10-29 14:30:00,35.86,35.87,35.84,35.86,105320.0,35.6466,35.6565,35.6267,35.6466,105320.0
2015-10-29 14:35:00,35.85,35.87,35.82,35.83,56000.0,35.6366,35.6565,35.6068,35.6167,56000.0
2015-10-29 14:40:00,35.85,35.88,35.85,35.87,248800.0,35.6366,35.6665,35.6366,35.6565,248800.0
2015-10-29 14:45:00,35.88,35.9,35.86,35.89,245280.0,35.6665,35.6863,35.6466,35.6764,245280.0
2015-10-29 14:50:00,35.89,35.91,35.89,35.9,228480.0,35.6764,35.6963,35.6764,35.6863,228480.0
2015-10-29 14:55:00,35.89,35.91,35.86,35.9,172760.0,35.6764,35.6963,35.6466,35.6863,172760.0
2015-10-29 15:00:00,35.89,35.89,35.86,35.88,131380.0,35.6764,35.6764,35.6466,35.6665,131380.0
2015-10-29 15:05:00,35.87,35.87,35.83,35.85,94720.0,35.6565,35.6565,35.6167,35.6366,94720.0
2015-10-29 15:10:00,35.84,35.87,35.84,35.87,310360.0,35.6267,35.6565,35.6267,35.6565,310360.0
2015-10-29 15:15:00,35.85,35.89,35.85,35.89,237860.0,35.6366,35.6764,35.6366,35.6764,237860.0
2015-10-29 15:20:00,35.9,35.9,35.85,35.89,144020.0,35.6863,35.6863,35.6366,35.6764,144020.0
2015-10-29 15:25:00,35.88,35.9,35.86,35.86,266300.0,35.6665,35.6863,35.6466,35.6466,266300.0
2015-10-29 15:30:00,35.88,35.89,35.86,35.86,518700.0,35.6665,35.6764,35.6466,35.6466,518700.0
2015-10-29 15:35:00,35.88,35.89,35.85,35.89,290620.0,35.6665,35.6764,35.6366,35.6764,290620.0
2015-10-29 15:40:00,35.88,35.91,35.87,35.9,262780.0,35.6665,35.6963,35.6565,35.6863,262780.0
2015-10-29 15:45:00,35.9,35.91,35.88,35.88,301560.0,35.6863,35.6963,35.6665,35.6665,301560.0
2015-10-29 15:50:00,35.89,35.9,35.85,35.86,311100.0,35.6764,35.6863,35.6366,35.6466,311100.0
2015-10-29 15:55:00,35.86,35.86,35.79,35.85,794060.0,35.6466,35.6466,35.577,35.6366,794060.0
2015-10-30 09:30:00,35.79,35.82,35.66,35.7,1049540.0,35.577,35.6068,35.4478,35.4875,1049540.0
2015-10-30 09:35:00,35.7,35.84,35.68,35.8,445440.0,35.4875,35.6267,35.4676,35.5869,445440.0
2015-10-30 09:40:00,35.79,35.82,35.69,35.75,719760.0,35.577,35.6068,35.4776,35.5372,719760.0
2015-10-30 09:45:00,35.75,35.77,35.66,35.69,490300.0,35.5372,35.5571,35.4478,35.4776,490300.0
2015-10-30 09:50:00,35.69,35.77,35.65,35.73,555500.0,35.4776,35.5571,35.4378,35.5173,555500.0
2015-10-30 09:55:00,35.73,35.79,35.69,35.77,356820.0,35.5173,35.577,35.4776,35.5571,356820.0
2015-10-30 10:00:00,35.78,35.79,35.71,35.74,463420.0,35.567,35.577,35.4975,35.5273,463420.0
2015-10-30 10:05:00,35.75,35.8,35.74,35.8,330340.0,35.5372,35.5869,35.5273,35.5869,330340.0
2015-10-30 10:10:00,35.79,35.79,35.71,35.73,222540.0,35.577,35.577,35.4975,35.5173,222540.0
2015-10-30 10:15:00,35.73,35.78,35.72,35.77,353060.0,35.5173,35.567,35.5074,35.5571,353060.0
2015-10-30 10:20:00,35.76,35.83,35.76,35.81,241960.0,35.5472,35.6167,35.5472,35.5969,241960.0
2015-10-30 10:25:00,35.81,35.83,35.78,35.83,328320.0,35.5969,35.6167,35.567,35.6167,328320.0
2015-10-30 10:30:00,35.8,35.9,35.8,35.9,476820.0,35.5869,35.6863,35.5869,35.6863,476820.0
2015-10-30 10:35:00,35.9,35.9,35.84,35.87,279320.0,35.6863,35.6863,35.6267,35.6565,279320.0
2015-10-30 10:40:00,35.88,35.88,35.84,35.88,242080.0,35.6665,35.6665,35.6267,35.6665,242080.0
2015-10-30 10:45:00,35.88,35.89,35.85,35.87,139760.0,35.6665,35.6764,35.6366,35.6565,139760.0
2015-10-30 10:50:00,35.87,35.88,35.82,35.83,188800.0,35.6565,35.6665,35.6068,35.6167,188800.0
2015-10-30 10:55:00,35.83,35.84,35.76,35.78,340000.0,35.6167,35.6267,35.5472,35.567,340000.0
2015-10-30 11:00:00,35.78,35.79,35.7,35.72,442100.0,35.567,35.577,35.4875,35.5074,442100.0
2015-10-30 11:05:00,35.71,35.75,35.69,35.7,374480.0,35.4975,35.5372,35.4776,35.4875,374480.0
2015-10-30 11:10:00,35.71,35.73,35.68,35.7,210800.0,35.4975,35.5173,35.4676,35.4875,210800.0
2015-10-30 11:15:00,35.69,35.71,35.65,35.7,233000.0,35.4776,35.4975,35.4378,35.4875,233000.0
2015-10-30 11:20:00,35.69,35.74,35.67,35.74,237860.0,35.4776,35.5273,35.4577,35.5273,237860.0
2015-10-30 11:25:00,35.74,35.74,35.68,35.69,102020.0,35.5273,35.5273,35.4676,35.4776,102020.0
2015-10-30 11:30:00,35.69,35.73,35.68,35.69,206620.0,35.4776,35.5173,35.4676,35.4776,206620.0
2015-10-30 11:35:00,35.69,35.7,35.65,35.68,220240.0,35.4776,35.4875,35.4378,35.4676,220240.0
2015-10-30 11:40:00,35.68,35.71,35.67,35.67,131840.0,35.4676,35.4975,35.4577,35.4577,131840.0
2015-10-30 11:45:00,35.66,35.69,35.66,35.67,129740.0,35.4478,35.4776,35.4478,35.4577,129740.0
2015-10-30 11:50:00,35.66,35.7,35.66,35.69,177400.0,35.4478,35.4875,35.4478,35.4776,177400.0
2015-10-30 11:55:00,35.69,35.71,35.68,35.68,135980.0,35.4776,35.4975,35.4676,35.4676,135980.0
2015-10-30 12:00:00,35.68,35.71,35.67,35.68,114280.0,35.4676,35.4975,35.4577,35.4676,114280.0
2015-10-30 12:05:00,35.67,35.67,35.62,35.64,388000.0,35.4577,35.4577,35.408,35.4279,388000.0
2015-10-30 12:10:00,35.65,35.67,35.62,35.63,105420.0,35.4378,35.4577,35.408,35.4179,105420.0
2015-10-30 12:15:00,35.62,35.64,35.6,35.63,236540.0,35.408,35.4279,35.3881,35.4179,236540.0
2015-10-30 12:20:00,35.65,35.71,35.65,35.69,205220.0,35.4378,35.4975,35.4378,35.4776,205220.0
2015-10-30 12:25:00,35.69,35.72,35.66,35.66,309100.0,35.4776,35.5074,35.4478,35.4478,309100.0
2015-10-30 12:30:00,35.67,35.68,35.61,35.65,380080.0,35.4577,35.4676,35.3981,35.4378,380080.0
2015-10-30 12:35:00,35.65,35.67,35.62,35.63,157000.0,35.4378,35.4577,35.408,35.4179,157000.0
2015-10-30 12:40:00,35.64,35.66,35.62,35.64,108520.0,35.4279,35.4478,35.408,35.4279,108520.0
2015-10-30 12:45:00,35.64,35.67,35.63,35.66,127480.0,35.4279,35.4577,35.4179,35.4478,127480.0
2015-10-30 12:50:00,35.66,35.68,35.59,35.66,675120.0,35.4478,35.4676,35.3782,35.4478,675120.0
2015-10-30 12:55:00,35.66,35.67,35.62,35.65,254680.0,35.4478,35.4577,35.408,35.4378,254680.0
2015-10-30 13:00:00,35.66,35.72,35.64,35.72,168300.0,35.4478,35.5074,35.4279,35.5074,168300.0
2015-10-30 13:05:00,35.7,35.72,35.69,35.7,93340.0,35.4875,35.5074,35.4776,35.4875,93340.0
2015-10-30 13:10:00,35.73,35.73,35.68,35.69,111620.0,35.5173,35.5173,35.4676,35.4776,111620.0
2015-10-30 13:15:00,35.7,35.71,35.69,35.69,280200.0,35.4875,35.4975,35.4776,35.4776,280200.0
2015-10-30 13:20:00,35.69,35.72,35.69,35.71,58000.0,35.4776,35.5074,35.4776,35.4975,58000.0
2015-10-30 13:25:00,35.7,35.71,35.68,35.68,217080.0,35.4875,35.4975,35.4676,35.4676,217080.0
2015-10-30 13:30:00,35.68,35.69,35.66,35.67,72360.0,35.4676,35.4776,35.4478,35.4577,72360.0
2015-10-30 13:35:00,35.66,35.7,35.66,35.69,202620.0,35.4478,35.4875,35.4478,35.4776,202620.0
2015-10-30 13:40:00,35.68,35.69,35.65,35.67,102120.0,35.4676,35.4776,35.4378,35.4577,102120.0
2015-10-30 13:45:00,35.67,35.67,35.62,35.64,295300.0,35.4577,35.4577,35.408,35.4279,295300.0
2015-10-30 13:50:00,35.64,35.66,35.62,35.64,333940.0,35.4279,35.4478,35.408,35.4279,333940.0
2015-10-30 13:55:00,35.64,35.67,35.62,35.65,144940.0,35.4279,35.4577,35.408,35.4378,144940.0
2015-10-30 14:00:00,35.65,35.65,35.59,35.62,201020.0,35.4378,35.4378,35.3782,35.408,201020.0
2015-10-30 14:05:00,35.61,35.61,35.56,35.56,184920.0,35.3981,35.3981,35.3484,35.3484,184920.0
2015-10-30 14:10:00,35.57,35.6,35.56,35.58,379200.0,35.3583,35.3881,35.3484,35.3682,379200.0
2015-10-30 14:15:00,35.58,35.62,35.58,35.6,48780.0,35.3682,35.408,35.3682,35.3881,48780.0
2015-10-30 14:20:00,35.58,35.6,35.56,35.57,70860.0,35.3682,35.3881,35.3484,35.3583,70860.0
2015-10-30 14:25:00,35.57,35.59,35.55,35.57,122060.0,35.3583,35.3782,35.3384,35.3583,122060.0
2015-10-30 14:30:00,35.57,35.6,35.56,35.6,105280.0,35.3583,35.3881,35.3484,35.3881,105280.0
2015-10-30 14:35:00,35.6,35.62,35.57,35.58,111200.0,35.3881,35.408,35.3583,35.3682,111200.0
2015-10-30 14:40:00,35.58,35.6,35.54,35.54,127520.0,35.3682,35.3881,35.3285,35.3285,127520.0
2015-10-30 14:45:00,35.55,35.57,35.52,35.54,520220.0,35.3384,35.3583,35.3086,35.3285,520220.0
2015-10-30 14:50:00,35.54,35.57,35.52,35.56,129080.0,35.3285,35.3583,35.3086,35.3484,129080.0
2015-10-30 14:55:00,35.54,35.57,35.51,35.53,204000.0,35.3285,35.3583,35.2987,35.3185,204000.0
2015-10-30 15:00:00,35.51,35.55,35.5,35.55,213640.0,35.2987,35.3384,35.2887,35.3384,213640.0
2015-10-30 15:05:00,35.54,35.57,35.51,35.57,262440.0,35.3285,35.3583,35.2987,35.3583,262440.0
2015-10-30 15:10:00,35.56,35.6,35.53,35.59,217920.0,35.3484,35.3881,35.3185,35.3782,217920.0
2015-10-30 15:15:00,35.58,35.64,35.58,35.61,353980.0,35.3682,35.4279,35.3682,35.3981,353980.0
2015-10-30 15:20:00,35.62,35.65,35.57,35.57,200780.0,35.408,35.4378,35.3583,35.3583,200780.0
2015-10-30 15:25:00,35.59,35.61,35.58,35.59,297220.0,35.3782,35.3981,35.3682,35.3782,297220.0
2015-10-30 15:30:00,35.59,35.63,35.57,35.62,208380.0,35.3782,35.4179,35.3583,35.408,208380.0
2015-10-30 15:35:00,35.63,35.67,35.59,35.65,294160.0,35.4179,35.4577,35.3782,35.4378,294160.0
2015-10-30 15:40:00,35.65,35.67,35.6,35.62,313540.0,35.4378,35.4577,35.3881,35.408,313540.0
2015-10-30 15:45:00,35.62,35.67,35.58,35.62,399460.0,35.408,35.4577,35.3682,35.408,399460.0
2015-10-30 15:50:00,35.62,35.64,35.59,35.63,523720.0,35.408,35.4279,35.3782,35.4179,523720.0
2015-10-30 15:55:00,35.62,35.63,35.54,35.54,1349520.0,35.408,35.4179,35.3285,35.3285,1349520.0
2015-11-02 09:30:00,35.56,35.6,35.45,35.47,1714380.0,35.3484,35.3881,35.239,35.2589,1714380.0
2015-11-02 09:35:00,35.45,35.5,35.42,35.43,595900.0,35.239,35.2887,35.2092,35.2191,595900.0
2015-11-02 09:40:00,35.41,35.44,35.29,35.35,531940.0,35.1992,35.2291,35.08,35.1396,531940.0
2015-11-02 09:45:00,35.36,35.4,35.33,35.39,626240.0,35.1495,35.1893,35.1197,35.1794,626240.0
2015-11-02 09:50:00,35.39,35.43,35.38,35.41,379820.0,35.1794,35.2191,35.1694,35.1992,379820.0
2015-11-02 09:55:00,35.41,35.5,35.39,35.5,540960.0,35.1992,35.2887,35.1794,35.2887,540960.0
2015-11-02 10:00:00,35.48,35.52,35.46,35.52,386180.0,35.2688,35.3086,35.249,35.3086,386180.0
2015-11-02 10:05:00,35.51,35.57,35.47,35.47,577520.0,35.2987,35.3583,35.2589,35.2589,577520.0
2015-11-02 10:10:00,35.48,35.56,35.47,35.54,496800.0,35.2688,35.3484,35.2589,35.3285,496800.0
2015-11-02 10:15:00,35.54,35.55,35.5,35.54,410100.0,35.3285,35.3384,35.2887,35.3285,410100.0
2015-11-02 10:20:00,35.53,35.56,35.52,35.55,194720.0,35.3185,35.3484,35.3086,35.3384,194720.0
2015-11-02 10:25:00,35.55,35.67,35.55,35.66,323000.0,35.3384,35.4577,35.3384,35.4478,323000.0
2015-11-02 10:30:00,35.66,35.68,35.62,35.66,450780.0,35.4478,35.4676,35.408,35.4478,450780.0
2015-11-02 10:35:00,35.66,35.66,35.6,35.6,459320.0,35.4478,35.4478,35.3881,35.3881,459320.0
2015-11-02 10:40:00,35.61,35.61,35.57,35.59,249520.0,35.3981,35.3981,35.3583,35.3782,249520.0
2015-11-02 10:45:00,35.59,35.59,35.55,35.58,329860.0,35.3782,35.3782,35.3384,35.3682,329860.0
2015-11-02 10:50:00,35.57,35.58,35.54,35.57,253620.0,35.3583,35.3682,35.3285,35.3583,253620.0
2015-11-02 10:55:00,35.56,35.62,35.56,35.6,214320.0,35.3484,35.408,35.3484,35.3881,214320.0
2015-11-02 11:00:00,35.61,35.63,35.59,35.61,168040.0,35.3981,35.4179,35.3782,35.3981,168040.0
2015-11-02 11:05:00,35.62,35.69,35.6,35.67,284040.0,35.408,35.4776,35.3881,35.4577,284040.0
2015-11-02 11:10:00,35.68,35.69,35.64,35.64,138800.0,35.4676,35.4776,35.4279,35.4279,138800.0
2015-11-02 11:15:00,35.66,35.69,35.65,35.65,376080.0,35.4478,35.4776,35.4378,35.4378,376080.0
2015-11-02 11:20:00,35.66,35.69,35.65,35.66,274520.0,35.4478,35.4776,35.4378,35.4478,274520.0
2015-11-02 11:25:00,35.66,35.67,35.65,35.65,130000.0,35.4478,35.4577,35.4378,35.4378,130000.0
2015-11-02 11:30:00,35.66,35.68,35.64,35.64,240120.0,35.4478,35.4676,35.4279,35.4279,240120.0
2015-11-02 11:35:00,35.65,35.65,35.62,35.63,179180.0,35.4378,35.4378,35.408,35.4179,179180.0
2015-11-02 11:40:00,35.65,35.66,35.63,35.64,112000.0,35.4378,35.4478,35.4179,35.4279,112000.0
2015-11-02 11:45:00,35.64,35.68,35.64,35.67,113700.0,35.4279,35.4676,35.4279,35.4577,113700.0
2015-11-02 11:50:00,35.66,35.72,35.66,35.72,106120.0,35.4478,35.5074,35.4478,35.5074,106120.0
2015-11-02 11:55:00,35.72,35.77,35.72,35.76,216180.0,35.5074,35.5571,35.5074,35.5472,216180.0
2015-11-02 12:00:00,35.77,35.79,35.74,35.79,499860.0,35.5571,35.577,35.5273,35.577,499860.0
2015-11-02 12:05:00,35.79,35.81,35.77,35.78,267440.0,35.577,35.5969,35.5571,35.567,267440.0
2015-11-02 12:10:00,35.79,35.81,35.72,35.79,625620.0,35.577,35.5969,35.5074,35.577,625620.0
2015-11-02 12:15:00,35.78,35.8,35.78,35.8,89020.0,35.567,35.5869,35.567,35.5869,89020.0
2015-11-02 12:20:00,35.81,35.82,35.79,35.79,345860.0,35.5969,35.6068,35.577,35.577,345860.0
2015-11-02 12:25:00,35.8,35.81,35.79,35.8,300540.0,35.5869,35.5969,35.577,35.5869,300540.0
2015-11-02 12:30:00,35.81,35.83,35.79,35.82,224820.0,35.5969,35.6167,35.577,35.6068,224820.0
2015-11-02 12:35:00,35.8,35.84,35.8,35.83,333660.0,35.5869,35.6267,35.5869,35.6167,333660.0
2015-11-02 12:40:00,35.84,35.86,35.83,35.85,357540.0,35.6267,35.6466,35.6167,35.6366,357540.0
2015-11-02 12:45:00,35.86,35.87,35.83,35.84,267360.0,35.6466,35.6565,35.6167,35.6267,267360.0
2015-11-02 12:50:00,35.84,35.87,35.83,35.85,138580.0,35.6267,35.6565,35.6167,35.6366,138580.0
2015-11-02 12:55:00,35.84,35.87,35.83,35.87,202720.0,35.6267,35.6565,35.6167,35.6565,202720.0
2015-11-02 13:00:00,35.87,35.89,35.87,35.89,122160.0,35.6565,35.6764,35.6565,35.6764,122160.0
2015-11-02 13:05:00,35.88,35.9,35.86,35.88,224920.0,35.6665,35.6863,35.6466,35.6665,224920.0
2015-11-02 13:10:00,35.88,35.88,35.84,35.84,99960.0,35.6665,35.6665,35.6267,35.6267,99960.0
2015-11-02 13:15:00,35.86,35.86,35.83,35.83,82700.0,35.6466,35.6466,35.6167,35.6167,82700.0
2015-11-02 13:20:00,35.83,35.85,35.83,35.84,149140.0,35.6167,35.6366,35.6167,35.6267,149140.0
2015-11-02 13:25:00,35.83,35.87,35.83,35.87,322740.0,35.6167,35.6565,35.6167,35.6565,322740.0
2015-11-02 13:30:00,35.87,35.87,35.86,35.86,130880.0,35.6565,35.6565,35.6466,35.6466,130880.0
2015-11-02 13:35:00,35.86,35.86,35.83,35.83,65520.0,35.6466,35.6466,35.6167,35.6167,65520.0
2015-11-02 13:40:00,35.83,35.86,35.83,35.85,102460.0,35.6167,35.6466,35.6167,35.6366,102460.0
2015-11-02 13:45:00,35.85,35.86,35.84,35.85,132740.0,35.6366,35.6466,35.6267,35.6366,132740.0
2015-11-02 13:50:00,35.85,35.87,35.84,35.85,63580.0,35.6366,35.6565,35.6267,35.6366,63580.0
2015-11-02 13:55:00,35.85,35.87,35.84,35.86,138860.0,35.6366,35.6565,35.6267,35.6466,138860.0
2015-11-02 14:00:00,35.87,35.89,35.87,35.88,134960.0,35.6565,35.6764,35.6565,35.6665,134960.0
2015-11-02 14:05:00,35.89,35.91,35.88,35.89,227400.0,35.6764,35.6963,35.6665,35.6764,227400.0
2015-11-02 14:10:00,35.89,35.91,35.87,35.9,232740.0,35.6764,35.6963,35.6565,35.6863,232740.0
2015-11-02 14:15:00,35.9,35.91,35.89,35.9,163680.0,35.6863,35.6963,35.6764,35.6863,163680.0
2015-11-02 14:20:00,35.9,35.91,35.9,35.9,221860.0,35.6863,35.6963,35.6863,35.6863,221860.0
2015-11-02 14:25:00,35.9,35.94,35.9,35.94,368140.0,35.6863,35.7261,35.6863,35.7261,368140.0
2015-11-02 14:30:00,35.94,35.94,35.9,35.94,103940.0,35.7261,35.7261,35.6863,35.7261,103940.0
2015-11-02 14:35:00,35.95,35.96,35.95,35.95,244140.0,35.736,35.746,35.736,35.736,244140.0
2015-11-02 14:40:00,35.95,35.96,35.93,35.94,171100.0,35.736,35.746,35.7162,35.7261,171100.0
2015-11-02 14:45:00,35.94,35.95,35.93,35.95,39960.0,35.7261,35.736,35.7162,35.736,39960.0
2015-11-02 14:50:00,35.95,35.96,35.94,35.96,220360.0,35.736,35.746,35.7261,35.746,220360.0
2015-11-02 14:55:00,35.96,36.0,35.96,35.99,423060.0,35.746,35.7857,35.746,35.7758,423060.0
2015-11-02 15:00:00,35.98,36.0,35.98,36.0,733060.0,35.7659,35.7857,35.7659,35.7857,733060.0
2015-11-02 15:05:00,36.0,36.01,35.93,35.95,294520.0,35.7857,35.7957,35.7162,35.736,294520.0
2015-11-02 15:10:00,35.95,35.95,35.93,35.94,337540.0,35.736,35.736,35.7162,35.7261,337540.0
2015-11-02 15:15:00,35.95,35.99,35.95,35.98,233100.0,35.736,35.7758,35.736,35.7659,233100.0
2015-11-02 15:20:00,35.97,36.0,35.97,35.98,243680.0,35.7559,35.7857,35.7559,35.7659,243680.0
2015-11-02 15:25:00,35.98,36.04,35.98,36.04,239980.0,35.7659,35.8255,35.7659,35.8255,239980.0
2015-11-02 15:30:00,36.03,36.05,36.02,36.02,317400.0,35.8156,35.8354,35.8056,35.8056,317400.0
2015-11-02 15:35:00,36.02,36.05,36.01,36.05,321840.0,35.8056,35.8354,35.7957,35.8354,321840.0
2015-11-02 15:40:00,36.05,36.08,36.05,36.08,398060.0,35.8354,35.8653,35.8354,35.8653,398060.0
2015-11-02 15:45:00,36.08,36.08,36.02,36.02,425480.0,35.8653,35.8653,35.8056,35.8056,425480.0
2015-11-02 15:50:00,36.03,36.05,36.01,36.04,375080.0,35.8156,35.8354,35.7957,35.8255,375080.0
2015-11-02 15:55:00,36.04,36.06,36.01,36.05,1004640.0,35.8255,35.8454,35.7957,35.8354,1004640.0
2015-11-03 09:30:00,35.94,35.97,35.79,35.83,1012940.0,35.7261,35.7559,35.577,35.6167,1012940.0
2015-11-03 09:35:00,35.86,35.94,35.85,35.92,604020.0,35.6466,35.7261,35.6366,35.7062,604020.0
2015-11-03 09:40:00,35.93,35.99,35.9,35.92,348340.0,35.7162,35.7758,35.6863,35.7062,348340.0
2015-11-03 09:45:00,35.93,35.98,35.91,35.95,429280.0,35.7162,35.7659,35.6963,35.736,429280.0
2015-11-03 09:50:00,35.95,35.99,35.86,35.9,325380.0,35.736,35.7758,35.6466,35.6863,325380.0
2015-11-03 09:55:00,35.91,35.91,35.88,35.9,142880.0,35.6963,35.6963,35.6665,35.6863,142880.0
2015-11-03 10:00:00,35.89,35.92,35.86,35.9,292420.0,35.6764,35.7062,35.6466,35.6863,292420.0
2015-11-03 10:05:00,35.91,35.92,35.85,35.89,274200.0,35.6963,35.7062,35.6366,35.6764,274200.0
2015-11-03 10:10:00,35.88,35.89,35.84,35.84,242440.0,35.6665,35.6764,35.6267,35.6267,242440.0
2015-11-03 10:15:00,35.84,35.89,35.84,35.89,172020.0,35.6267,35.6764,35.6267,35.6764,172020.0
2015-11-03 10:20:00,35.88,35.91,35.87,35.89,165080.0,35.6665,35.6963,35.6565,35.6764,165080.0
2015-11-03 10:25:00,35.89,35.9,35.86,35.87,269560.0,35.6764,35.6863,35.6466,35.6565,269560.0
2015-11-03 10:30:00,35.87,35.88,35.85,35.86,97000.0,35.6565,35.6665,35.6366,35.6466,97000.0
2015-11-03 10:35:00,35.87,35.89,35.8,35.82,450380.0,35.6565,35.6764,35.5869,35.6068,450380.0
2015-11-03 10:40:00,35.82,35.84,35.81,35.83,103600.0,35.6068,35.6267,35.5969,35.6167,103600.0
2015-11-03 10:45:00,35.83,35.84,35.81,35.84,118020.0,35.6167,35.6267,35.5969,35.6267,118020.0
2015-11-03 10:50:00,35.83,35.85,35.81,35.81,155340.0,35.6167,35.6366,35.5969,35.5969,155340.0
2015-11-03 10:55:00,35.81,35.81,35.76,35.8,277100.0,35.5969,35.5969,35.5472,35.5869,277100.0
2015-11-03 11:00:00,35.8,35.81,35.77,35.78,77800.0,35.5869,35.5969,35.5571,35.567,77800.0
2015-11-03 11:05:00,35.77,35.79,35.76,35.76,232580.0,35.5571,35.577,35.5472,35.5472,232580.0
2015-11-03 11:10:00,35.75,35.77,35.74,35.75,198720.0,35.5372,35.5571,35.5273,35.5372,198720.0
2015-11-03 11:15:00,35.76,35.81,35.75,35.8,92360.0,35.5472,35.5969,35.5372,35.5869,92360.0
2015-11-03 11:20:00,35.79,35.82,35.75,35.79,170880.0,35.577,35.6068,35.5372,35.577,170880.0
2015-11-03 11:25:00,35.8,35.82,35.78,35.81,120380.0,35.5869,35.6068,35.567,35.5969,120380.0
2015-11-03 11:30:00,35.82,35.82,35.8,35.81,81600.0,35.6068,35.6068,35.5869,35.5969,81600.0
2015-11-03 11:35:00,35.82,35.86,35.81,35.84,173700.0,35.6068,35.6466,35.5969,35.6267,173700.0
2015-11-03 11:40:00,35.84,35.84,35.8,35.81,145620.0,35.6267,35.6267,35.5869,35.5969,145620.0
2015-11-03 11:45:00,35.82,35.85,35.81,35.82,175060.0,35.6068,35.6366,35.5969,35.6068,175060.0
2015-11-03 11:50:00,35.83,35.84,35.81,35.81,70460.0,35.6167,35.6267,35.5969,35.5969,70460.0
2015-11-03 11:55:00,35.83,35.89,35.83,35.87,168820.0,35.6167,35.6764,35.6167,35.6565,168820.0
2015-11-03 12:00:00,35.88,35.89,35.87,35.88,72900.0,35.6665,35.6764,35.6565,35.6665,72900.0
2015-11-03 12:05:00,35.87,35.88,35.86,35.87,108880.0,35.6565,35.6665,35.6466,35.6565,108880.0
2015-11-03 12:10:00,35.87,35.89,35.87,35.87,146900.0,35.6565,35.6764,35.6565,35.6565,146900.0
2015-11-03 12:15:00,35.87,35.89,35.85,35.85,99280.0,35.6565,35.6764,35.6366,35.6366,99280.0
2015-11-03 12:20:00,35.85,35.87,35.83,35.86,89200.0,35.6366,35.6565,35.6167,35.6466,89200.0
2015-11-03 12:25:00,35.85,35.87,35.84,35.84,57240.0,35.6366,35.6565,35.6267,35.6267,57240.0
2015-11-03 12:30:00,35.84,35.84,35.83,35.84,48780.0,35.6267,35.6267,35.6167,35.6267,48780.0
2015-11-03 12:35:00,35.86,35.86,35.81,35.81,116400.0,35.6466,35.6466,35.5969,35.5969,116400.0
2015-11-03 12:40:00,35.83,35.84,35.81,35.84,92000.0,35.6167,35.6267,35.5969,35.6267,92000.0
2015-11-03 12:45:00,35.83,35.87,35.83,35.86,36000.0,35.6167,35.6565,35.6167,35.6466,36000.0
2015-11-03 12:50:00,35.87,35.93,35.86,35.91,152600.0,35.6565,35.7162,35.6466,35.6963,152600.0
2015-11-03 12:55:00,35.9,35.95,35.9,35.92,513940.0,35.6863,35.736,35.6863,35.7062,513940.0
2015-11-03 13:00:00,35.92,35.99,35.92,35.99,304380.0,35.7062,35.7758,35.7062,35.7758,304380.0
2015-11-03 13:05:00,35.98,36.01,35.96,35.98,212580.0,35.7659,35.7957,35.746,35.7659,212580.0
2015-11-03 13:10:00,35.98,35.99,35.94,35.99,178200.0,35.7659,35.7758,35.7261,35.7758,178200.0
2015-11-03 13:15:00,35.97,36.0,35.95,35.99,97040.0,35.7559,35.7857,35.736,35.7758,97040.0
2015-11-03 13:20:00,35.99,36.04,35.97,36.04,215120.0,35.7758,35.8255,35.7559,35.8255,215120.0
2015-11-03 13:25:00,36.03,36.03,36.01,36.03,99860.0,35.8156,35.8156,35.7957,35.8156,99860.0
2015-11-03 13:30:00,36.02,36.03,36.0,36.0,108000.0,35.8056,35.8156,35.7857,35.7857,108000.0
2015-11-03 13:35:00,36.0,36.04,36.0,36.04,106000.0,35.7857,35.8255,35.7857,35.8255,106000.0
2015-11-03 13:40:00,36.05,36.07,36.04,36.07,383240.0,35.8354,35.8553,35.8255,35.8553,383240.0
2015-11-03 13:45:00,36.06,36.07,36.03,36.04,132000.0,35.8454,35.8553,35.8156,35.8255,132000.0
2015-11-03 13:50:00,36.04,36.05,36.01,36.01,220360.0,35.8255,35.8354,35.7957,35.7957,220360.0
2015-11-03 13:55:00,35.99,36.03,35.99,36.01,178460.0,35.7758,35.8156,35.7758,35.7957,178460.0
2015-11-03 14:00:00,36.02,36.02,35.99,36.01,148000.0,35.8056,35.8056,35.7758,35.7957,148000.0
2015-11-03 14:05:00,36.01,36.06,36.01,36.06,213680.0,35.7957,35.8454,35.7957,35.8454,213680.0
2015-11-03 14:10:00,36.06,36.1,36.05,36.09,264940.0,35.8454,35.8851,35.8354,35.8752,264940.0
2015-11-03 14:15:00,36.09,36.1,36.05,36.05,115000.0,35.8752,35.8851,35.8354,35.8354,115000.0
2015-11-03 14:20:00,36.05,36.09,36.05,36.08,105000.0,35.8354,35.8752,35.8354,35.8653,105000.0
2015-11-03 14:25:00,36.09,36.12,36.06,36.11,249000.0,35.8752,35.905,35.8454,35.8951,249000.0
2015-11-03 14:30:00,36.12,36.19,36.11,36.18,321020.0,35.905,35.9746,35.8951,35.9647,321020.0
2015-11-03 14:35:00,36.18,36.19,36.13,36.17,483240.0,35.9647,35.9746,35.915,35.9547,483240.0
2015-11-03 14:40:00,36.16,36.18,36.15,36.16,169280.0,35.9448,35.9647,35.9348,35.9448,169280.0
2015-11-03 14:45:00,36.16,36.2,36.16,36.19,235580.0,35.9448,35.9845,35.9448,35.9746,235580.0
2015-11-03 14:50:00,36.2,36.23,36.18,36.21,454160.0,35.9845,36.0144,35.9647,35.9945,454160.0
2015-11-03 14:55:00,36.2,36.22,36.18,36.21,175740.0,35.9845,36.0044,35.9647,35.9945,175740.0
2015-11-03 15:00:00,36.21,36.21,36.11,36.13,330960.0,35.9945,35.9945,35.8951,35.915,330960.0
2015-11-03 15:05:00,36.14,36.14,36.11,36.13,234040.0,35.9249,35.9249,35.8951,35.915,234040.0
2015-11-03 15:10:00,36.13,36.18,36.13,36.18,332360.0,35.915,35.9647,35.915,35.9647,332360.0
2015-11-03 15:15:00,36.18,36.22,36.18,36.21,209960.0,35.9647,36.0044,35.9647,35.9945,209960.0
2015-11-03 15:20:00,36.2,36.21,36.15,36.15,158180.0,35.9845,35.9945,35.9348,35.9348,158180.0
2015-11-03 15:25:00,36.15,36.17,36.11,36.12,227200.0,35.9348,35.9547,35.8951,35.905,227200.0
2015-11-03 15:30:00,36.11,36.14,36.1,36.13,263920.0,35.8951,35.9249,35.8851,35.915,263920.0
2015-11-03 15:35:00,36.13,36.14,36.08,36.12,187660.0,35.915,35.9249,35.8653,35.905,187660.0
2015-11-03 15:40:00,36.12,36.12,36.06,36.08,251880.0,35.905,35.905,35.8454,35.8653,251880.0
2015-11-03 15:45:00,36.08,36.12,36.06,36.07,301440.0,35.8653,35.905,35.8454,35.8553,301440.0
2015-11-03 15:50:00,36.08,36.1,36.05,36.06,368920.0,35.8653,35.8851,35.8354,35.8454,368920.0
2015-11-03 15:55:00,36.06,36.14,36.04,36.11,1215200.0,35.8454,35.9249,35.8255,35.8951,1215200.0
2015-11-04 09:30:00,36.1,36.3,36.1,36.24,1081040.0,35.8851,36.084,35.8851,36.0243,1081040.0
2015-11-04 09:35:00,36.25,36.45,36.24,36.42,617520.0,36.0342,36.2331,36.0243,36.2032,617520.0
2015-11-04 09:40:00,36.43,36.46,36.33,36.33,586380.0,36.2132,36.243,36.1138,36.1138,586380.0
2015-11-04 09:45:00,36.35,36.39,36.24,36.25,367360.0,36.1337,36.1734,36.0243,36.0342,367360.0
2015-11-04 09:50:00,36.26,36.29,36.2,36.28,254620.0,36.0442,36.074,35.9845,36.0641,254620.0
2015-11-04 09:55:00,36.28,36.33,36.25,36.32,293500.0,36.0641,36.1138,36.0342,36.1038,293500.0
2015-11-04 10:00:00,36.33,36.34,36.26,36.3,449520.0,36.1138,36.1237,36.0442,36.084,449520.0
2015-11-04 10:05:00,36.29,36.29,36.22,36.24,214220.0,36.074,36.074,36.0044,36.0243,214220.0
2015-11-04 10:10:00,36.23,36.25,36.18,36.19,176880.0,36.0144,36.0342,35.9647,35.9746,176880.0
2015-11-04 10:15:00,36.19,36.3,36.17,36.29,175500.0,35.9746,36.084,35.9547,36.074,175500.0
2015-11-04 10:20:00,36.29,36.34,36.27,36.34,186840.0,36.074,36.1237,36.0541,36.1237,186840.0
2015-11-04 10:25:00,36.32,36.34,36.26,36.31,179080.0,36.1038,36.1237,36.0442,36.0939,179080.0
2015-11-04 10:30:00,36.32,36.32,36.25,36.26,673080.0,36.1038,36.1038,36.0342,36.0442,673080.0
2015-11-04 10:35:00,36.26,36.31,36.25,36.26,539040.0,36.0442,36.0939,36.0342,36.0442,539040.0
2015-11-04 10:40:00,36.26,36.29,36.19,36.23,197200.0,36.0442,36.074,35.9746,36.0144,197200.0
2015-11-04 10:45:00,36.25,36.35,36.23,36.35,202980.0,36.0342,36.1337,36.0144,36.1337,202980.0
2015-11-04 10:50:00,36.36,36.4,36.34,36.36,277880.0,36.1436,36.1834,36.1237,36.1436,277880.0
2015-11-04 10:55:00,36.36,36.4,36.33,36.33,222300.0,36.1436,36.1834,36.1138,36.1138,222300.0
2015-11-04 11:00:00,36.33,36.39,36.3,36.38,179680.0,36.1138,36.1734,36.084,36.1635,179680.0
2015-11-04 11:05:00,36.38,36.38,36.31,36.33,174960.0,36.1635,36.1635,36.0939,36.1138,174960.0
2015-11-04 11:10:00,36.33,36.39,36.29,36.3,232200.0,36.1138,36.1734,36.074,36.084,232200.0
2015-11-04 11:15:00,36.3,36.37,36.29,36.37,184060.0,36.084,36.1535,36.074,36.1535,184060.0
2015-11-04 11:20:00,36.35,36.41,36.35,36.38,154460.0,36.1337,36.1933,36.1337,36.1635,154460.0
2015-11-04 11:25:00,36.38,36.41,36.38,36.38,115680.0,36.1635,36.1933,36.1635,36.1635,115680.0
2015-11-04 11:30:00,36.35,36.39,36.32,36.33,85000.0,36.1337,36.1734,36.1038,36.1138,85000.0
2015-11-04 11:35:00,36.34,36.35,36.31,36.34,342160.0,36.1237,36.1337,36.0939,36.1237,342160.0
2015-11-04 11:40:00,36.35,36.36,36.31,36.33,115000.0,36.1337,36.1436,36.0939,36.1138,115000.0
2015-11-04 11:45:00,36.34,36.37,36.31,36.37,59560.0,36.1237,36.1535,36.0939,36.1535,59560.0
2015-11-04 11:50:00,36.38,36.42,36.35,36.41,198720.0,36.1635,36.2032,36.1337,36.1933,198720.0
2015-11-04 11:55:00,36.41,36.43,36.38,36.4,119640.0,36.1933,36.2132,36.1635,36.1834,119640.0
2015-11-04 12:00:00,36.39,36.44,36.37,36.44,113260.0,36.1734,36.2231,36.1535,36.2231,113260.0
2015-11-04 12:05:00,36.45,36.48,36.43,36.46,213860.0,36.2331,36.2629,36.2132,36.243,213860.0
2015-11-04 12:10:00,36.46,36.48,36.45,36.47,129540.0,36.243,36.2629,36.2331,36.2529,129540.0
2015-11-04 12:15:00,36.48,36.49,36.46,36.47,111380.0,36.2629,36.2728,36.243,36.2529,111380.0
2015-11-04 12:20:00,36.48,36.49,36.46,36.46,134760.0,36.2629,36.2728,36.243,36.243,134760.0
2015-11-04 12:25:00,36.48,36.52,36.48,36.48,452700.0,36.2629,36.3026,36.2629,36.2629,452700.0
2015-11-04 12:30:00,36.5,36.55,36.48,36.48,196960.0,36.2828,36.3325,36.2629,36.2629,196960.0
2015-11-04 12:35:00,36.48,36.58,36.48,36.58,385160.0,36.2629,36.3623,36.2629,36.3623,385160.0
2015-11-04 12:40:00,36.58,36.6,36.54,36.59,372700.0,36.3623,36.3822,36.3225,36.3722,372700.0
2015-11-04 12:45:00,36.6,36.6,36.55,36.58,215640.0,36.3822,36.3822,36.3325,36.3623,215640.0
2015-11-04 12:50:00,36.58,36.62,36.57,36.62,188780.0,36.3623,36.402,36.3523,36.402,188780.0
2015-11-04 12:55:00,36.62,36.65,36.59,36.64,160220.0,36.402,36.4319,36.3722,36.4219,160220.0
2015-11-04 13:00:00,36.65,36.66,36.57,36.58,266240.0,36.4319,36.4418,36.3523,36.3623,266240.0
2015-11-04 13:05:00,36.58,36.59,36.55,36.55,721680.0,36.3623,36.3722,36.3325,36.3325,721680.0
2015-11-04 13:10:00,36.55,36.56,36.52,36.52,447260.0,36.3325,36.3424,36.3026,36.3026,447260.0
2015-11-04 13:15:00,36.52,36.53,36.48,36.48,337600.0,36.3026,36.3126,36.2629,36.2629,337600.0
2015-11-04 13:20:00,36.49,36.49,36.46,36.47,301520.0,36.2728,36.2728,36.243,36.2529,301520.0
2015-11-04 13:25:00,36.48,36.52,36.48,36.5,204540.0,36.2629,36.3026,36.2629,36.2828,204540.0
2015-11-04 13:30:00,36.5,36.58,36.5,36.57,174060.0,36.2828,36.3623,36.2828,36.3523,174060.0
2015-11-04 13:35:00,36.58,36.58,36.52,36.53,127580.0,36.3623,36.3623,36.3026,36.3126,127580.0
2015-11-04 13:40:00,36.53,36.53,36.49,36.51,116600.0,36.3126,36.3126,36.2728,36.2927,116600.0
2015-11-04 13:45:00,36.5,36.5,36.45,36.45,162880.0,36.2828,36.2828,36.2331,36.2331,162880.0
2015-11-04 13:50:00,36.43,36.45,36.43,36.44,132380.0,36.2132,36.2331,36.2132,36.2231,132380.0
2015-11-04 13:55:00,36.45,36.45,36.4,36.41,299880.0,36.2331,36.2331,36.1834,36.1933,299880.0
2015-11-04 14:00:00,36.41,36.43,36.39,36.43,182660.0,36.1933,36.2132,36.1734,36.2132,182660.0
2015-11-04 14:05:00,36.43,36.51,36.43,36.5,156560.0,36.2132,36.2927,36.2132,36.2828,156560.0
2015-11-04 14:10:00,36.5,36.56,36.5,36.5,201720.0,36.2828,36.3424,36.2828,36.2828,201720.0
2015-11-04 14:15:00,36.52,36.52,36.45,36.46,96080.0,36.3026,36.3026,36.2331,36.243,96080.0
2015-11-04 14:20:00,36.48,36.48,36.44,36.44,191160.0,36.2629,36.2629,36.2231,36.2231,191160.0
2015-11-04 14:25:00,36.44,36.46,36.43,36.45,153620.0,36.2231,36.243,36.2132,36.2331,153620.0
2015-11-04 14:30:00,36.45,36.48,36.44,36.46,178860.0,36.2331,36.2629,36.2231,36.243,178860.0
2015-11-04 14:35:00,36.45,36.47,36.43,36.45,188120.0,36.2331,36.2529,36.2132,36.2331,188120.0
2015-11-04 14:40:00,36.44,36.45,36.39,36.41,221020.0,36.2231,36.2331,36.1734,36.1933,221020.0
2015-11-04 14:45:00,36.41,36.43,36.4,36.41,110980.0,36.1933,36.2132,36.1834,36.1933,110980.0
2015-11-04 14:50:00,36.4,36.4,36.31,36.33,260700.0,36.1834,36.1834,36.0939,36.1138,260700.0
2015-11-04 14:55:00,36.33,36.39,36.33,36.34,261500.0,36.1138,36.1734,36.1138,36.1237,261500.0
2015-11-04 15:00:00,36.35,36.37,36.31,36.31,170100.0,36.1337,36.1535,36.0939,36.0939,170100.0
2015-11-04 15:05:00,36.31,36.38,36.31,36.35,149040.0,36.0939,36.1635,36.0939,36.1337,149040.0
2015-11-04 15:10:00,36.33,36.35,36.32,36.32,268300.0,36.1138,36.1337,36.1038,36.1038,268300.0
2015-11-04 15:15:00,36.33,36.37,36.32,36.37,67260.0,36.1138,36.1535,36.1038,36.1535,67260.0
2015-11-04 15:20:00,36.35,36.37,36.32,36.33,231520.0,36.1337,36.1535,36.1038,36.1138,231520.0
2015-11-04 15:25:00,36.34,36.37,36.33,36.34,235780.0,36.1237,36.1535,36.1138,36.1237,235780.0
2015-11-04 15:30:00,36.36,36.39,36.34,36.37,209880.0,36.1436,36.1734,36.1237,36.1535,209880.0
2015-11-04 15:35:00,36.37,36.38,36.34,36.38,205300.0,36.1535,36.1635,36.1237,36.1635,205300.0
2015-11-04 15:40:00,36.36,36.38,36.31,36.31,158340.0,36.1436,36.1635,36.0939,36.0939,158340.0
2015-11-04 15:45:00,36.32,36.32,36.27,36.28,201740.0,36.1038,36.1038,36.0541,36.0641,201740.0
2015-11-04 15:50:00,36.27,36.4,36.27,36.38,549100.0,36.0541,36.1834,36.0541,36.1635,549100.0
2015-11-04 15:55:00,36.39,36.42,36.38,36.41,706780.0,36.1734,36.2032,36.1635,36.1933,706780.0
2015-11-05 09:30:00,36.47,36.69,36.47,36.68,1573040.0,36.2529,36.4716,36.2529,36.4617,1573040.0
2015-11-05 09:35:00,36.69,36.8,36.67,36.76,808060.0,36.4716,36.581,36.4517,36.5412,808060.0
2015-11-05 09:40:00,36.76,36.85,36.68,36.82,640240.0,36.5412,36.6307,36.4617,36.6009,640240.0
2015-11-05 09:45:00,36.82,36.92,36.77,36.89,744200.0,36.6009,36.7003,36.5512,36.6704,744200.0
2015-11-05 09:50:00,36.91,36.97,36.9,36.92,765000.0,36.6903,36.75,36.6804,36.7003,765000.0
2015-11-05 09:55:00,36.91,36.95,36.91,36.94,549220.0,36.6903,36.7301,36.6903,36.7201,549220.0
2015-11-05 10:00:00,36.94,36.95,36.91,36.94,365660.0,36.7201,36.7301,36.6903,36.7201,365660.0
2015-11-05 10:05:00,36.96,36.96,36.91,36.92,644960.0,36.74,36.74,36.6903,36.7003,644960.0
2015-11-05 10:10:00,36.93,36.93,36.78,36.79,911040.0,36.7102,36.7102,36.5611,36.571,911040.0
2015-11-05 10:15:00,36.77,36.85,36.77,36.79,455060.0,36.5512,36.6307,36.5512,36.571,455060.0
2015-11-05 10:20:00,36.79,36.83,36.76,36.76,361560.0,36.571,36.6108,36.5412,36.5412,361560.0
2015-11-05 10:25:00,36.77,36.79,36.64,36.69,398600.0,36.5512,36.571,36.4219,36.4716,398600.0
2015-11-05 10:30:00,36.67,36.69,36.63,36.64,443880.0,36.4517,36.4716,36.412,36.4219,443880.0
2015-11-05 10:35:00,36.63,36.75,36.63,36.71,396300.0,36.412,36.5313,36.412,36.4915,396300.0
2015-11-05 10:40:00,36.7,36.72,36.66,36.68,460300.0,36.4816,36.5015,36.4418,36.4617,460300.0
2015-11-05 10:45:00,36.69,36.71,36.64,36.64,572340.0,36.4716,36.4915,36.4219,36.4219,572340.0
2015-11-05 10:50:00,36.65,36.68,36.62,36.67,500320.0,36.4319,36.4617,36.402,36.4517,500320.0
2015-11-05 10:55:00,36.67,36.78,36.65,36.72,789900.0,36.4517,36.5611,36.4319,36.5015,789900.0
2015-11-05 11:00:00,36.71,36.75,36.68,36.75,342620.0,36.4915,36.5313,36.4617,36.5313,342620.0
2015-11-05 11:05:00,36.74,36.77,36.72,36.74,234380.0,36.5213,36.5512,36.5015,36.5213,234380.0
2015-11-05 11:10:00,36.73,36.73,36.6,36.64,650500.0,36.5114,36.5114,36.3822,36.4219,650500.0
2015-11-05 11:15:00,36.63,36.74,36.63,36.7,167540.0,36.412,36.5213,36.412,36.4816,167540.0
2015-11-05 11:20:00,36.71,36.77,36.71,36.72,121580.0,36.4915,36.5512,36.4915,36.5015,121580.0
2015-11-05 11:25:00,36.73,36.75,36.7,36.7,229740.0,36.5114,36.5313,36.4816,36.4816,229740.0
2015-11-05 11:30:00,36.71,36.72,36.68,36.7,320720.0,36.4915,36.5015,36.4617,36.4816,320720.0
2015-11-05 11:35:00,36.68,36.71,36.65,36.71,234320.0,36.4617,36.4915,36.4319,36.4915,234320.0
2015-11-05 11:40:00,36.7,36.73,36.69,36.69,136100.0,36.4816,36.5114,36.4716,36.4716,136100.0
2015-11-05 11:45:00,36.69,36.8,36.69,36.77,278760.0,36.4716,36.581,36.4716,36.5512,278760.0
2015-11-05 11:50:00,36.77,36.79,36.75,36.79,86800.0,36.5512,36.571,36.5313,36.571,86800.0
2015-11-05 11:55:00,36.76,36.8,36.76,36.78,186060.0,36.5412,36.581,36.5412,36.5611,186060.0
2015-11-05 12:00:00,36.81,36.84,36.78,36.78,171120.0,36.5909,36.6207,36.5611,36.5611,171120.0
2015-11-05 12:05:00,36.8,36.82,36.75,36.77,113000.0,36.581,36.6009,36.5313,36.5512,113000.0
2015-11-05 12:10:00,36.77,36.77,36.68,36.71,118020.0,36.5512,36.5512,36.4617,36.4915,118020.0
2015-11-05 12:15:00,36.68,36.73,36.67,36.71,171020.0,36.4617,36.5114,36.4517,36.4915,171020.0
2015-11-05 12:20:00,36.71,36.74,36.69,36.7,243800.0,36.4915,36.5213,36.4716,36.4816,243800.0
2015-11-05 12:25:00,36.69,36.76,36.67,36.76,348980.0,36.4716,36.5412,36.4517,36.5412,348980.0
2015-11-05 12:30:00,36.78,36.78,36.69,36.72,64040.0,36.5611,36.5611,36.4716,36.5015,64040.0
2015-11-05 12:35:00,36.71,36.73,36.66,36.66,135840.0,36.4915,36.5114,36.4418,36.4418,135840.0
2015-11-05 12:40:00,36.67,36.71,36.67,36.69,81660.0,36.4517,36.4915,36.4517,36.4716,81660.0
2015-11-05 12:45:00,36.67,36.67,36.63,36.63,101760.0,36.4517,36.4517,36.412,36.412,101760.0
2015-11-05 12:50:00,36.61,36.66,36.59,36.64,599020.0,36.3921,36.4418,36.3722,36.4219,599020.0
2015-11-05 12:55:00,36.62,36.69,36.62,36.68,462940.0,36.402,36.4716,36.402,36.4617,462940.0
2015-11-05 13:00:00,36.68,36.7,36.65,36.69,102800.0,36.4617,36.4816,36.4319,36.4716,102800.0
2015-11-05 13:05:00,36.71,36.73,36.66,36.66,185840.0,36.4915,36.5114,36.4418,36.4418,185840.0
2015-11-05 13:10:00,36.67,36.68,36.64,36.64,104320.0,36.4517,36.4617,36.4219,36.4219,104320.0
2015-11-05 13:15:00,36.65,36.7,36.64,36.64,61060.0,36.4319,36.4816,36.4219,36.4219,61060.0
2015-11-05 13:20:00,36.64,36.67,36.6,36.66,263580.0,36.4219,36.4517,36.3822,36.4418,263580.0
2015-11-05 13:25:00,36.66,36.67,36.64,36.64,66000.0,36.4418,36.4517,36.4219,36.4219,66000.0
2015-11-05 13:30:00,36.66,36.69,36.65,36.68,110500.0,36.4418,36.4716,36.4319,36.4617,110500.0
2015-11-05 13:35:00,36.67,36.71,36.66,36.68,120260.0,36.4517,36.4915,36.4418,36.4617,120260.0
2015-11-05 13:40:00,36.7,36.72,36.66,36.66,98960.0,36.4816,36.5015,36.4418,36.4418,98960.0
2015-11-05 13:45:00,36.65,36.69,36.64,36.64,267780.0,36.4319,36.4716,36.4219,36.4219,267780.0
2015-11-05 13:50:00,36.66,36.66,36.6,36.62,284500.0,36.4418,36.4418,36.3822,36.402,284500.0
2015-11-05 13:55:00,36.62,36.65,36.58,36.59,665640.0,36.402,36.4319,36.3623,36.3722,665640.0
2015-11-05 14:00:00,36.61,36.63,36.59,36.61,91580.0,36.3921,36.412,36.3722,36.3921,91580.0
2015-11-05 14:05:00,36.6,36.63,36.58,36.58,126000.0,36.3822,36.412,36.3623,36.3623,126000.0
2015-11-05 14:10:00,36.59,36.6,36.56,36.57,407920.0,36.3722,36.3822,36.3424,36.3523,407920.0
2015-11-05 14:15:00,36.57,36.63,36.56,36.59,245600.0,36.3523,36.412,36.3424,36.3722,245600.0
2015-11-05 14:20:00,36.59,36.6,36.56,36.59,371240.0,36.3722,36.3822,36.3424,36.3722,371240.0
2015-11-05 14:25:00,36.59,36.59,36.52,36.55,189140.0,36.3722,36.3722,36.3026,36.3325,189140.0
2015-11-05 14:30:00,36.54,36.55,36.52,36.52,90000.0,36.3225,36.3325,36.3026,36.3026,90000.0
2015-11-05 14:35:00,36.54,36.55,36.51,36.53,161860.0,36.3225,36.3325,36.2927,36.3126,161860.0
2015-11-05 14:40:00,36.52,36.57,36.52,36.55,110200.0,36.3026,36.3523,36.3026,36.3325,110200.0
2015-11-05 14:45:00,36.55,36.6,36.54,36.59,128160.0,36.3325,36.3822,36.3225,36.3722,128160.0
2015-11-05 14:50:00,36.6,36.6,36.56,36.57,67800.0,36.3822,36.3822,36.3424,36.3523,67800.0
2015-11-05 14:55:00,36.57,36.58,36.54,36.56,127840.0,36.3523,36.3623,36.3225,36.3424,127840.0
2015-11-05 15:00:00,36.56,36.61,36.55,36.61,631980.0,36.3424,36.3921,36.3325,36.3921,631980.0
2015-11-05 15:05:00,36.61,36.68,36.6,36.65,402540.0,36.3921,36.4617,36.3822,36.4319,402540.0
2015-11-05 15:10:00,36.67,36.71,36.64,36.69,245220.0,36.4517,36.4915,36.4219,36.4716,245220.0
2015-11-05 15:15:00,36.69,36.75,36.69,36.74,293340.0,36.4716,36.5313,36.4716,36.5213,293340.0
2015-11-05 15:20:00,36.74,36.75,36.71,36.73,165320.0,36.5213,36.5313,36.4915,36.5114,165320.0
2015-11-05 15:25:00,36.72,36.73,36.67,36.71,320180.0,36.5015,36.5114,36.4517,36.4915,320180.0
2015-11-05 15:30:00,36.7,36.7,36.65,36.66,256920.0,36.4816,36.4816,36.4319,36.4418,256920.0
2015-11-05 15:35:00,36.67,36.67,36.61,36.63,204620.0,36.4517,36.4517,36.3921,36.412,204620.0
2015-11-05 15:40:00,36.63,36.66,36.63,36.65,244240.0,36.412,36.4418,36.412,36.4319,244240.0
2015-11-05 15:45:00,36.64,36.66,36.59,36.59,283080.0,36.4219,36.4418,36.3722,36.3722,283080.0
2015-11-05 15:50:00,36.59,36.62,36.56,36.59,449180.0,36.3722,36.402,36.3424,36.3722,449180.0
2015-11-05 15:55:00,36.59,36.62,36.55,36.56,813240.0,36.3722,36.402,36.3325,36.3424,813240.0
2015-11-06 09:30:00,36.58,36.67,36.53,36.67,1839040.0,36.3623,36.4517,36.3126,36.4517,1839040.0
2015-11-06 09:35:00,36.67,36.77,36.66,36.69,1161600.0,36.4517,36.5512,36.4418,36.4716,1161600.0
2015-11-06 09:40:00,36.72,36.74,36.6,36.63,895520.0,36.5015,36.5213,36.3822,36.412,895520.0
2015-11-06 09:45:00,36.63,36.69,36.5,36.59,2051600.0,36.412,36.4716,36.2828,36.3722,2051600.0
2015-11-06 09:50:00,36.59,36.6,36.5,36.5,1013440.0,36.3722,36.3822,36.2828,36.2828,1013440.0
2015-11-06 09:55:00,36.5,36.52,36.41,36.47,1421400.0,36.2828,36.3026,36.1933,36.2529,1421400.0
2015-11-06 10:00:00,36.46,36.52,36.43,36.43,790760.0,36.243,36.3026,36.2132,36.2132,790760.0
2015-11-06 10:05:00,36.43,36.47,36.35,36.46,1809560.0,36.2132,36.2529,36.1337,36.243,1809560.0
2015-11-06 10:10:00,36.46,36.49,36.41,36.46,600720.0,36.243,36.2728,36.1933,36.243,600720.0
2015-11-06 10:15:00,36.46,36.52,36.42,36.51,787800.0,36.243,36.3026,36.2032,36.2927,787800.0
2015-11-06 10:20:00,36.51,36.61,36.51,36.53,684520.0,36.2927,36.3921,36.2927,36.3126,684520.0
2015-11-06 10:25:00,36.56,36.63,36.52,36.62,424800.0,36.3424,36.412,36.3026,36.402,424800.0
2015-11-06 10:30:00,36.61,36.69,36.59,36.59,523360.0,36.3921,36.4716,36.3722,36.3722,523360.0
2015-11-06 10:35:00,36.61,36.68,36.59,36.64,566160.0,36.3921,36.4617,36.3722,36.4219,566160.0
2015-11-06 10:40:00,36.64,36.74,36.64,36.73,913080.0,36.4219,36.5213,36.4219,36.5114,913080.0
2015-11-06 10:45:00,36.75,36.76,36.6,36.61,427400.0,36.5313,36.5412,36.3822,36.3921,427400.0
2015-11-06 10:50:00,36.64,36.7,36.56,36.57,350160.0,36.4219,36.4816,36.3424,36.3523,350160.0
2015-11-06 10:55:00,36.57,36.6,36.56,36.59,410400.0,36.3523,36.3822,36.3424,36.3722,410400.0
2015-11-06 11:00:00,36.6,36.61,36.53,36.56,191040.0,36.3822,36.3921,36.3126,36.3424,191040.0
2015-11-06 11:05:00,36.55,36.61,36.53,36.56,416000.0,36.3325,36.3921,36.3126,36.3424,416000.0
2015-11-06 11:10:00,36.56,36.58,36.53,36.58,295200.0,36.3424,36.3623,36.3126,36.3623,295200.0
2015-11-06 11:15:00,36.56,36.57,36.53,36.56,256240.0,36.3424,36.3523,36.3126,36.3424,256240.0
2015-11-06 11:20:00,36.56,36.57,36.51,36.52,250760.0,36.3424,36.3523,36.2927,36.3026,250760.0
2015-11-06 11:25:00,36.52,36.54,36.49,36.52,1174560.0,36.3026,36.3225,36.2728,36.3026,1174560.0
2015-11-06 11:30:00,36.52,36.54,36.5,36.52,755640.0,36.3026,36.3225,36.2828,36.3026,755640.0
2015-11-06 11:35:00,36.53,36.56,36.5,36.5,232560.0,36.3126,36.3424,36.2828,36.2828,232560.0
2015-11-06 11:40:00,36.5,36.56,36.5,36.54,202120.0,36.2828,36.3424,36.2828,36.3225,202120.0
2015-11-06 11:45:00,36.54,36.56,36.5,36.53,460400.0,36.3225,36.3424,36.2828,36.3126,460400.0
2015-11-06 11:50:00,36.52,36.54,36.51,36.52,308160.0,36.3026,36.3225,36.2927,36.3026,308160.0
2015-11-06 11:55:00,36.51,36.53,36.5,36.51,473240.0,36.2927,36.3126,36.2828,36.2927,473240.0
2015-11-06 12:00:00,36.51,36.51,36.48,36.5,284000.0,36.2927,36.2927,36.2629,36.2828,284000.0
2015-11-06 12:05:00,36.49,36.54,36.49,36.52,212000.0,36.2728,36.3225,36.2728,36.3026,212000.0
2015-11-06 12:10:00,36.52,36.54,36.5,36.51,308280.0,36.3026,36.3225,36.2828,36.2927,308280.0
2015-11-06 12:15:00,36.53,36.53,36.51,36.53,102120.0,36.3126,36.3126,36.2927,36.3126,102120.0
2015-11-06 12:20:00,36.51,36.51,36.48,36.49,109880.0,36.2927,36.2927,36.2629,36.2728,109880.0
2015-11-06 12:25:00,36.5,36.5,36.43,36.45,406920.0,36.2828,36.2828,36.2132,36.2331,406920.0
2015-11-06 12:30:00,36.46,36.5,36.44,36.47,130400.0,36.243,36.2828,36.2231,36.2529,130400.0
2015-11-06 12:35:00,36.48,36.49,36.45,36.45,243200.0,36.2629,36.2728,36.2331,36.2331,243200.0
2015-11-06 12:40:00,36.45,36.48,36.44,36.46,188360.0,36.2331,36.2629,36.2231,36.243,188360.0
2015-11-06 12:45:00,36.48,36.49,36.46,36.47,197240.0,36.2629,36.2728,36.243,36.2529,197240.0
2015-11-06 12:50:00,36.46,36.48,36.44,36.45,373400.0,36.243,36.2629,36.2231,36.2331,373400.0
2015-11-06 12:55:00,36.46,36.48,36.45,36.45,374000.0,36.243,36.2629,36.2331,36.2331,374000.0
2015-11-06 13:00:00,36.46,36.52,36.45,36.51,232000.0,36.243,36.3026,36.2331,36.2927,232000.0
2015-11-06 13:05:00,36.52,36.54,36.48,36.49,294720.0,36.3026,36.3225,36.2629,36.2728,294720.0
2015-11-06 13:10:00,36.51,36.57,36.51,36.57,244840.0,36.2927,36.3523,36.2927,36.3523,244840.0
2015-11-06 13:15:00,36.57,36.59,36.56,36.56,101560.0,36.3523,36.3722,36.3424,36.3424,101560.0
2015-11-06 13:20:00,36.59,36.63,36.58,36.61,283080.0,36.3722,36.412,36.3623,36.3921,283080.0
2015-11-06 13:25:00,36.61,36.62,36.58,36.61,371240.0,36.3921,36.402,36.3623,36.3921,371240.0
2015-11-06 13:30:00,36.6,36.62,36.58,36.59,255400.0,36.3822,36.402,36.3623,36.3722,255400.0
2015-11-06 13:35:00,36.57,36.59,36.55,36.58,126080.0,36.3523,36.3722,36.3325,36.3623,126080.0
2015-11-06 13:40:00,36.59,36.61,36.57,36.59,455360.0,36.3722,36.3921,36.3523,36.3722,455360.0
2015-11-06 13:45:00,36.58,36.6,36.54,36.58,269480.0,36.3623,36.3822,36.3225,36.3623,269480.0
2015-11-06 13:50:00,36.58,36.67,36.57,36.64,671720.0,36.3623,36.4517,36.3523,36.4219,671720.0
2015-11-06 13:55:00,36.62,36.65,36.61,36.62,345200.0,36.402,36.4319,36.3921,36.402,345200.0
2015-11-06 14:00:00,36.63,36.69,36.59,36.67,1052920.0,36.412,36.4716,36.3722,36.4517,1052920.0
2015-11-06 14:05:00,36.66,36.67,36.62,36.64,499600.0,36.4418,36.4517,36.402,36.4219,499600.0
2015-11-06 14:10:00,36.66,36.68,36.65,36.65,144000.0,36.4418,36.4617,36.4319,36.4319,144000.0
2015-11-06 14:15:00,36.64,36.65,36.61,36.61,227400.0,36.4219,36.4319,36.3921,36.3921,227400.0
2015-11-06 14:20:00,36.6,36.63,36.55,36.58,315600.0,36.3822,36.412,36.3325,36.3623,315600.0
2015-11-06 14:25:00,36.58,36.6,36.57,36.6,475440.0,36.3623,36.3822,36.3523,36.3822,475440.0
2015-11-06 14:30:00,36.6,36.63,36.53,36.53,353960.0,36.3822,36.412,36.3126,36.3126,353960.0
2015-11-06 14:35:00,36.56,36.58,36.51,36.52,473800.0,36.3424,36.3623,36.2927,36.3026,473800.0
2015-11-06 14:40:00,36.52,36.59,36.51,36.58,152000.0,36.3026,36.3722,36.2927,36.3623,152000.0
2015-11-06 14:45:00,36.58,36.61,36.57,36.61,98760.0,36.3623,36.3921,36.3523,36.3921,98760.0
2015-11-06 14:50:00,36.61,36.62,36.6,36.6,234720.0,36.3921,36.402,36.3822,36.3822,234720.0
2015-11-06 14:55:00,36.6,36.6,36.55,36.55,121080.0,36.3822,36.3822,36.3325,36.3325,121080.0
2015-11-06 15:00:00,36.59,36.61,36.58,36.6,380160.0,36.3722,36.3921,36.3623,36.3822,380160.0
2015-11-06 15:05:00,36.59,36.62,36.58,36.61,176080.0,36.3722,36.402,36.3623,36.3921,176080.0
2015-11-06 15:10:00,36.62,36.65,36.61,36.63,343040.0,36.402,36.4319,36.3921,36.412,343040.0
2015-11-06 15:15:00,36.64,36.65,36.6,36.61,189000.0,36.4219,36.4319,36.3822,36.3921,189000.0
2015-11-06 15:20:00,36.62,36.63,36.61,36.63,172000.0,36.402,36.412,36.3921,36.412,172000.0
2015-11-06 15:25:00,36.64,36.64,36.6,36.61,224040.0,36.4219,36.4219,36.3822,36.3921,224040.0
2015-11-06 15:30:00,36.62,36.66,36.61,36.63,415640.0,36.402,36.4418,36.3921,36.412,415640.0
2015-11-06 15:35:00,36.64,36.64,36.61,36.61,348520.0,36.4219,36.4219,36.3921,36.3921,348520.0
2015-11-06 15:40:00,36.62,36.64,36.61,36.64,663120.0,36.402,36.4219,36.3921,36.4219,663120.0
2015-11-06 15:45:00,36.64,36.65,36.62,36.64,470760.0,36.4219,36.4319,36.402,36.4219,470760.0
2015-11-06 15:50:00,36.64,36.67,36.63,36.65,505840.0,36.4219,36.4517,36.412,36.4319,505840.0
2015-11-06 15:55:00,36.64,36.69,36.62,36.69,1846200.0,36.4219,36.4716,36.402,36.4716,1846200.0
2015-11-09 09:30:00,36.51,36.6,36.41,36.58,684020.0,36.2927,36.3822,36.1933,36.3623,684020.0
2015-11-09 09:35:00,36.59,36.7,36.58,36.7,387880.0,36.3722,36.4816,36.3623,36.4816,387880.0
2015-11-09 09:40:00,36.72,36.73,36.54,36.56,286760.0,36.5015,36.5114,36.3225,36.3424,286760.0
2015-11-09 09:45:00,36.55,36.73,36.55,36.73,248620.0,36.3325,36.5114,36.3325,36.5114,248620.0
2015-11-09 09:50:00,36.74,36.74,36.67,36.7,183500.0,36.5213,36.5213,36.4517,36.4816,183500.0
2015-11-09 09:55:00,36.7,36.71,36.66,36.68,458520.0,36.4816,36.4915,36.4418,36.4617,458520.0
2015-11-09 10:00:00,36.68,36.7,36.49,36.63,873920.0,36.4617,36.4816,36.2728,36.412,873920.0
2015-11-09 10:05:00,36.64,36.66,36.59,36.59,217320.0,36.4219,36.4418,36.3722,36.3722,217320.0
2015-11-09 10:10:00,36.61,36.61,36.52,36.58,218700.0,36.3921,36.3921,36.3026,36.3623,218700.0
2015-11-09 10:15:00,36.56,36.63,36.56,36.57,168640.0,36.3424,36.412,36.3424,36.3523,168640.0
2015-11-09 10:20:00,36.56,36.56,36.51,36.53,184000.0,36.3424,36.3424,36.2927,36.3126,184000.0
2015-11-09 10:25:00,36.51,36.52,36.46,36.51,212860.0,36.2927,36.3026,36.243,36.2927,212860.0
2015-11-09 10:30:00,36.5,36.53,36.45,36.52,161980.0,36.2828,36.3126,36.2331,36.3026,161980.0
2015-11-09 10:35:00,36.52,36.52,36.48,36.5,431860.0,36.3026,36.3026,36.2629,36.2828,431860.0
2015-11-09 10:40:00,36.5,36.51,36.45,36.49,261940.0,36.2828,36.2927,36.2331,36.2728,261940.0
2015-11-09 10:45:00,36.48,36.49,36.44,36.45,188640.0,36.2629,36.2728,36.2231,36.2331,188640.0
2015-11-09 10:50:00,36.45,36.47,36.41,36.43,267840.0,36.2331,36.2529,36.1933,36.2132,267840.0
2015-11-09 10:55:00,36.43,36.44,36.41,36.41,192040.0,36.2132,36.2231,36.1933,36.1933,192040.0
2015-11-09 11:00:00,36.4,36.41,36.37,36.4,252580.0,36.1834,36.1933,36.1535,36.1834,252580.0
2015-11-09 11:05:00,36.38,36.38,36.3,36.31,599220.0,36.1635,36.1635,36.084,36.0939,599220.0
2015-11-09 11:10:00,36.32,36.32,36.18,36.2,529900.0,36.1038,36.1038,35.9647,35.9845,529900.0
2015-11-09 11:15:00,36.21,36.24,36.16,36.19,810260.0,35.9945,36.0243,35.9448,35.9746,810260.0
2015-11-09 11:20:00,36.18,36.26,36.17,36.22,635540.0,35.9647,36.0442,35.9547,36.0044,635540.0
2015-11-09 11:25:00,36.21,36.25,35.97,36.02,1133420.0,35.9945,36.0342,35.7559,35.8056,1133420.0
2015-11-09 11:30:00,36.03,36.11,36.01,36.11,537480.0,35.8156,35.8951,35.7957,35.8951,537480.0
2015-11-09 11:35:00,36.09,36.16,36.08,36.16,162000.0,35.8752,35.9448,35.8653,35.9448,162000.0
2015-11-09 11:40:00,36.16,36.17,36.11,36.15,245160.0,35.9448,35.9547,35.8951,35.9348,245160.0
2015-11-09 11:45:00,36.12,36.17,36.1,36.17,274400.0,35.905,35.9547,35.8851,35.9547,274400.0
2015-11-09 11:50:00,36.18,36.18,36.1,36.11,183320.0,35.9647,35.9647,35.8851,35.8951,183320.0
2015-11-09 11:55:00,36.09,36.1,36.04,36.09,322900.0,35.8752,35.8851,35.8255,35.8752,322900.0
2015-11-09 12:00:00,36.08,36.1,36.04,36.06,137340.0,35.8653,35.8851,35.8255,35.8454,137340.0
2015-11-09 12:05:00,36.06,36.12,36.05,36.12,186620.0,35.8454,35.905,35.8354,35.905,186620.0
2015-11-09 12:10:00,36.11,36.15,36.11,36.13,150500.0,35.8951,35.9348,35.8951,35.915,150500.0
2015-11-09 12:15:00,36.15,36.18,36.15,36.17,118980.0,35.9348,35.9647,35.9348,35.9547,118980.0
2015-11-09 12:20:00,36.17,36.23,36.17,36.2,202220.0,35.9547,36.0144,35.9547,35.9845,202220.0
2015-11-09 12:25:00,36.2,36.24,36.2,36.23,94500.0,35.9845,36.0243,35.9845,36.0144,94500.0
2015-11-09 12:30:00,36.23,36.23,36.17,36.17,76880.0,36.0144,36.0144,35.9547,35.9547,76880.0
2015-11-09 12:35:00,36.19,36.21,36.18,36.18,52200.0,35.9746,35.9945,35.9647,35.9647,52200.0
2015-11-09 12:40:00,36.2,36.2,36.19,36.2,44780.0,35.9845,35.9845,35.9746,35.9845,44780.0
2015-11-09 12:45:00,36.19,36.2,36.16,36.16,217640.0,35.9746,35.9845,35.9448,35.9448,217640.0
2015-11-09 12:50:00,36.17,36.18,36.15,36.16,81700.0,35.9547,35.9647,35.9348,35.9448,81700.0
2015-11-09 12:55:00,36.16,36.18,36.14,36.17,130080.0,35.9448,35.9647,35.9249,35.9547,130080.0
2015-11-09 13:00:00,36.17,36.19,36.13,36.15,94520.0,35.9547,35.9746,35.915,35.9348,94520.0
2015-11-09 13:05:00,36.13,36.18,36.13,36.18,82120.0,35.915,35.9647,35.915,35.9647,82120.0
2015-11-09 13:10:00,36.17,36.2,36.14,36.15,62000.0,35.9547,35.9845,35.9249,35.9348,62000.0
2015-11-09 13:15:00,36.14,36.19,36.13,36.17,297020.0,35.9249,35.9746,35.915,35.9547,297020.0
2015-11-09 13:20:00,36.16,36.18,36.15,36.17,68800.0,35.9448,35.9647,35.9348,35.9547,68800.0
2015-11-09 13:25:00,36.17,36.23,36.17,36.21,482000.0,35.9547,36.0144,35.9547,35.9945,482000.0
2015-11-09 13:30:00,36.21,36.22,36.18,36.18,75000.0,35.9945,36.0044,35.9647,35.9647,75000.0
2015-11-09 13:35:00,36.19,36.25,36.18,36.25,155440.0,35.9746,36.0342,35.9647,36.0342,155440.0
2015-11-09 13:40:00,36.26,36.3,36.24,36.27,119240.0,36.0442,36.084,36.0243,36.0541,119240.0
2015-11-09 13:45:00,36.25,36.26,36.23,36.23,95040.0,36.0342,36.0442,36.0144,36.0144,95040.0
2015-11-09 13:50:00,36.23,36.23,36.17,36.2,185000.0,36.0144,36.0144,35.9547,35.9845,185000.0
2015-11-09 13:55:00,36.21,36.21,36.18,36.2,127260.0,35.9945,35.9945,35.9647,35.9845,127260.0
2015-11-09 14:00:00,36.18,36.21,36.17,36.21,159520.0,35.9647,35.9945,35.9547,35.9945,159520.0
2015-11-09 14:05:00,36.23,36.24,36.18,36.2,221000.0,36.0144,36.0243,35.9647,35.9845,221000.0
2015-11-09 14:10:00,36.19,36.21,36.18,36.21,145160.0,35.9746,35.9945,35.9647,35.9945,145160.0
2015-11-09 14:15:00,36.19,36.26,36.16,36.21,321380.0,35.9746,36.0442,35.9448,35.9945,321380.0
2015-11-09 14:20:00,36.2,36.24,36.2,36.22,126600.0,35.9845,36.0243,35.9845,36.0044,126600.0
2015-11-09 14:25:00,36.21,36.24,36.21,36.22,98060.0,35.9945,36.0243,35.9945,36.0044,98060.0
2015-11-09 14:30:00,36.25,36.27,36.23,36.26,72260.0,36.0342,36.0541,36.0144,36.0442,72260.0
2015-11-09 14:35:00,36.27,36.27,36.17,36.17,215020.0,36.0541,36.0541,35.9547,35.9547,215020.0
2015-11-09 14:40:00,36.17,36.18,36.13,36.14,479360.0,35.9547,35.9647,35.915,35.9249,479360.0
2015-11-09 14:45:00,36.14,36.15,36.08,36.13,464700.0,35.9249,35.9348,35.8653,35.915,464700.0
2015-11-09 14:50:00,36.13,36.15,36.11,36.14,379160.0,35.915,35.9348,35.8951,35.9249,379160.0
2015-11-09 14:55:00,36.16,36.2,36.15,36.2,184100.0,35.9448,35.9845,35.9348,35.9845,184100.0
2015-11-09 15:00:00,36.2,36.2,36.16,36.2,187220.0,35.9845,35.9845,35.9448,35.9845,187220.0
2015-11-09 15:05:00,36.19,36.22,36.17,36.17,194000.0,35.9746,36.0044,35.9547,35.9547,194000.0
2015-11-09 15:10:00,36.19,36.19,36.14,36.18,247520.0,35.9746,35.9746,35.9249,35.9647,247520.0
2015-11-09 15:15:00,36.16,36.2,36.12,36.2,250500.0,35.9448,35.9845,35.905,35.9845,250500.0
2015-11-09 15:20:00,36.18,36.19,36.15,36.18,168660.0,35.9647,35.9746,35.9348,35.9647,168660.0
2015-11-09 15:25:00,36.19,36.21,36.18,36.19,330560.0,35.9746,35.9945,35.9647,35.9746,330560.0
2015-11-09 15:30:00,36.2,36.26,36.18,36.26,304800.0,35.9845,36.0442,35.9647,36.0442,304800.0
2015-11-09 15:35:00,36.26,36.35,36.24,36.34,450940.0,36.0442,36.1337,36.0243,36.1237,450940.0
2015-11-09 15:40:00,36.34,36.36,36.28,36.3,971400.0,36.1237,36.1436,36.0641,36.084,971400.0
2015-11-09 15:45:00,36.29,36.34,36.28,36.33,942960.0,36.074,36.1237,36.0641,36.1138,942960.0
2015-11-09 15:50:00,36.33,36.35,36.26,36.3,1046320.0,36.1138,36.1337,36.0442,36.084,1046320.0
2015-11-09 15:55:00,36.31,36.31,36.23,36.23,2614540.0,36.0939,36.0939,36.0144,36.0144,2614540.0
2015-11-10 09:30:00,36.22,36.4,36.06,36.09,882120.0,36.0044,36.1834,35.8454,35.8752,882120.0
2015-11-10 09:35:00,36.09,36.11,35.93,36.09,669300.0,35.8752,35.8951,35.7162,35.8752,669300.0
2015-11-10 09:40:00,36.06,36.15,36.01,36.1,224160.0,35.8454,35.9348,35.7957,35.8851,224160.0
2015-11-10 09:45:00,36.11,36.22,36.06,36.09,309340.0,35.8951,36.0044,35.8454,35.8752,309340.0
2015-11-10 09:50:00,36.1,36.2,36.1,36.18,148760.0,35.8851,35.9845,35.8851,35.9647,148760.0
2015-11-10 09:55:00,36.16,36.2,36.12,36.13,333920.0,35.9448,35.9845,35.905,35.915,333920.0
2015-11-10 10:00:00,36.12,36.15,36.02,36.05,184260.0,35.905,35.9348,35.8056,35.8354,184260.0
2015-11-10 10:05:00,36.04,36.06,35.97,36.0,228360.0,35.8255,35.8454,35.7559,35.7857,228360.0
2015-11-10 10:10:00,35.98,36.0,35.95,35.99,470200.0,35.7659,35.7857,35.736,35.7758,470200.0
2015-11-10 10:15:00,35.97,36.03,35.97,36.01,233780.0,35.7559,35.8156,35.7559,35.7957,233780.0
2015-11-10 10:20:00,36.01,36.06,35.99,36.0,397000.0,35.7957,35.8454,35.7758,35.7857,397000.0
2015-11-10 10:25:00,36.01,36.06,35.98,36.04,408740.0,35.7957,35.8454,35.7659,35.8255,408740.0
2015-11-10 10:30:00,36.03,36.07,35.99,35.99,909480.0,35.8156,35.8553,35.7758,35.7758,909480.0
2015-11-10 10:35:00,35.99,36.12,35.99,36.1,566940.0,35.7758,35.905,35.7758,35.8851,566940.0
2015-11-10 10:40:00,36.1,36.15,36.08,36.11,352360.0,35.8851,35.9348,35.8653,35.8951,352360.0
2015-11-10 10:45:00,36.11,36.15,36.09,36.11,279560.0,35.8951,35.9348,35.8752,35.8951,279560.0
2015-11-10 10:50:00,36.13,36.14,36.1,36.11,242000.0,35.915,35.9249,35.8851,35.8951,242000.0
2015-11-10 10:55:00,36.12,36.14,36.1,36.13,126380.0,35.905,35.9249,35.8851,35.915,126380.0
2015-11-10 11:00:00,36.15,36.21,36.1,36.18,623220.0,35.9348,35.9945,35.8851,35.9647,623220.0
2015-11-10 11:05:00,36.22,36.24,36.09,36.1,260320.0,36.0044,36.0243,35.8752,35.8851,260320.0
2015-11-10 11:10:00,36.11,36.14,36.08,36.09,168560.0,35.8951,35.9249,35.8653,35.8752,168560.0
2015-11-10 11:15:00,36.09,36.19,36.09,36.14,85280.0,35.8752,35.9746,35.8752,35.9249,85280.0
2015-11-10 11:20:00,36.16,36.22,36.15,36.18,141620.0,35.9448,36.0044,35.9348,35.9647,141620.0
2015-11-10 11:25:00,36.17,36.21,36.16,36.17,134620.0,35.9547,35.9945,35.9448,35.9547,134620.0
2015-11-10 11:30:00,36.17,36.21,36.1,36.16,507560.0,35.9547,35.9945,35.8851,35.9448,507560.0
2015-11-10 11:35:00,36.18,36.18,36.13,36.13,70400.0,35.9647,35.9647,35.915,35.915,70400.0
2015-11-10 11:40:00,36.11,36.3,36.1,36.3,346000.0,35.8951,36.084,35.8851,36.084,346000.0
2015-11-10 11:45:00,36.3,36.32,36.23,36.26,273000.0,36.084,36.1038,36.0144,36.0442,273000.0
2015-11-10 11:50:00,36.27,36.28,36.23,36.23,177320.0,36.0541,36.0641,36.0144,36.0144,177320.0
2015-11-10 11:55:00,36.24,36.25,36.22,36.24,168720.0,36.0243,36.0342,36.0044,36.0243,168720.0
2015-11-10 12:00:00,36.25,36.25,36.2,36.22,250360.0,36.0342,36.0342,35.9845,36.0044,250360.0
2015-11-10 12:05:00,36.22,36.25,36.17,36.17,217280.0,36.0044,36.0342,35.9547,35.9547,217280.0
2015-11-10 12:10:00,36.18,36.26,36.18,36.24,209420.0,35.9647,36.0442,35.9647,36.0243,209420.0
2015-11-10 12:15:00,36.25,36.25,36.22,36.25,259140.0,36.0342,36.0342,36.0044,36.0342,259140.0
2015-11-10 12:20:00,36.24,36.3,36.24,36.27,219920.0,36.0243,36.084,36.0243,36.0541,219920.0
2015-11-10 12:25:00,36.28,36.29,36.24,36.27,88000.0,36.0641,36.074,36.0243,36.0541,88000.0
2015-11-10 12:30:00,36.27,36.27,36.2,36.2,43100.0,36.0541,36.0541,35.9845,35.9845,43100.0
2015-11-10 12:35:00,36.22,36.23,36.14,36.21,132240.0,36.0044,36.0144,35.9249,35.9945,132240.0
2015-11-10 12:40:00,36.2,36.23,36.18,36.22,48540.0,35.9845,36.0144,35.9647,36.0044,48540.0
2015-11-10 12:45:00,36.19,36.22,36.17,36.19,90000.0,35.9746,36.0044,35.9547,35.9746,90000.0
2015-11-10 12:50:00,36.18,36.21,36.17,36.19,78960.0,35.9647,35.9945,35.9547,35.9746,78960.0
2015-11-10 12:55:00,36.19,36.24,36.18,36.2,68220.0,35.9746,36.0243,35.9647,35.9845,68220.0
2015-11-10 13:00:00,36.22,36.25,36.2,36.24,38000.0,36.0044,36.0342,35.9845,36.0243,38000.0
2015-11-10 13:05:00,36.24,36.24,36.18,36.2,68000.0,36.0243,36.0243,35.9647,35.9845,68000.0
2015-11-10 13:10:00,36.21,36.23,36.19,36.2,147660.0,35.9945,36.0144,35.9746,35.9845,147660.0
2015-11-10 13:15:00,36.21,36.21,36.16,36.2,313420.0,35.9945,35.9945,35.9448,35.9845,313420.0
2015-11-10 13:20:00,36.19,36.22,36.16,36.22,170080.0,35.9746,36.0044,35.9448,36.0044,170080.0
2015-11-10 13:25:00,36.22,36.22,36.15,36.18,522540.0,36.0044,36.0044,35.9348,35.9647,522540.0
2015-11-10 13:30:00,36.19,36.21,36.15,36.2,369420.0,35.9746,35.9945,35.9348,35.9845,369420.0
2015-11-10 13:35:00,36.2,36.23,36.18,36.18,94000.0,35.9845,36.0144,35.9647,35.9647,94000.0
2015-11-10 13:40:00,36.18,36.24,36.18,36.21,58660.0,35.9647,36.0243,35.9647,35.9945,58660.0
2015-11-10 13:45:00,36.22,36.24,36.2,36.24,166500.0,36.0044,36.0243,35.9845,36.0243,166500.0
2015-11-10 13:50:00,36.24,36.26,36.22,36.24,519920.0,36.0243,36.0442,36.0044,36.0243,519920.0
2015-11-10 13:55:00,36.24,36.26,36.21,36.26,119000.0,36.0243,36.0442,35.9945,36.0442,119000.0
2015-11-10 14:00:00,36.23,36.27,36.23,36.26,76600.0,36.0144,36.0541,36.0144,36.0442,76600.0
2015-11-10 14:05:00,36.26,36.29,36.25,36.28,92980.0,36.0442,36.074,36.0342,36.0641,92980.0
2015-11-10 14:10:00,36.29,36.31,36.27,36.3,181280.0,36.074,36.0939,36.0541,36.084,181280.0
2015-11-10 14:15:00,36.3,36.3,36.29,36.29,35960.0,36.084,36.084,36.074,36.074,35960.0
2015-11-10 14:20:00,36.26,36.3,36.26,36.29,131640.0,36.0442,36.084,36.0442,36.074,131640.0
2015-11-10 14:25:00,36.27,36.3,36.27,36.3,34000.0,36.0541,36.084,36.0541,36.084,34000.0
2015-11-10 14:30:00,36.31,36.35,36.3,36.34,186140.0,36.0939,36.1337,36.084,36.1237,186140.0
2015-11-10 14:35:00,36.33,36.38,36.32,36.36,221000.0,36.1138,36.1635,36.1038,36.1436,221000.0
2015-11-10 14:40:00,36.35,36.42,36.33,36.41,582620.0,36.1337,36.2032,36.1138,36.1933,582620.0
2015-11-10 14:45:00,36.41,36.52,36.41,36.51,555820.0,36.1933,36.3026,36.1933,36.2927,555820.0
2015-11-10 14:50:00,36.52,36.53,36.42,36.43,547780.0,36.3026,36.3126,36.2032,36.2132,547780.0
2015-11-10 14:55:00,36.42,36.47,36.4,36.47,362460.0,36.2032,36.2529,36.1834,36.2529,362460.0
2015-11-10 15:00:00,36.44,36.47,36.41,36.41,67740.0,36.2231,36.2529,36.1933,36.1933,67740.0
2015-11-10 15:05:00,36.42,36.44,36.38,36.39,388620.0,36.2032,36.2231,36.1635,36.1734,388620.0
2015-11-10 15:10:00,36.41,36.44,36.39,36.39,161200.0,36.1933,36.2231,36.1734,36.1734,161200.0
2015-11-10 15:15:00,36.4,36.43,36.39,36.4,147700.0,36.1834,36.2132,36.1734,36.1834,147700.0
2015-11-10 15:20:00,36.4,36.42,36.38,36.38,94680.0,36.1834,36.2032,36.1635,36.1635,94680.0
2015-11-10 15:25:00,36.38,36.43,36.38,36.4,304380.0,36.1635,36.2132,36.1635,36.1834,304380.0
2015-11-10 15:30:00,36.4,36.43,36.4,36.42,224220.0,36.1834,36.2132,36.1834,36.2032,224220.0
2015-11-10 15:35:00,36.42,36.48,36.41,36.48,258680.0,36.2032,36.2629,36.1933,36.2629,258680.0
2015-11-10 15:40:00,36.48,36.5,36.46,36.46,292000.0,36.2629,36.2828,36.243,36.243,292000.0
2015-11-10 15:45:00,36.47,36.47,36.41,36.41,433380.0,36.2529,36.2529,36.1933,36.1933,433380.0
2015-11-10 15:50:00,36.43,36.43,36.36,36.37,521200.0,36.2132,36.2132,36.1436,36.1535,521200.0
2015-11-10 15:55:00,36.37,36.46,36.36,36.42,1620640.0,36.1535,36.243,36.1436,36.2032,1620640.0
2015-11-11 09:30:00,36.62,36.66,36.51,36.57,755420.0,36.402,36.4418,36.2927,36.3523,755420.0
2015-11-11 09:35:00,36.59,36.74,36.52,36.69,457020.0,36.3722,36.5213,36.3026,36.4716,457020.0
2015-11-11 09:40:00,36.7,36.71,36.58,36.65,417800.0,36.4816,36.4915,36.3623,36.4319,417800.0
2015-11-11 09:45:00,36.68,36.74,36.65,36.72,359300.0,36.4617,36.5213,36.4319,36.5015,359300.0
2015-11-11 09:50:00,36.72,36.88,36.72,36.83,899200.0,36.5015,36.6605,36.5015,36.6108,899200.0
2015-11-11 09:55:00,36.8,36.87,36.78,36.84,518080.0,36.581,36.6506,36.5611,36.6207,518080.0
2015-11-11 10:00:00,36.85,36.86,36.73,36.74,434360.0,36.6307,36.6406,36.5114,36.5213,434360.0
2015-11-11 10:05:00,36.75,36.77,36.71,36.74,223260.0,36.5313,36.5512,36.4915,36.5213,223260.0
2015-11-11 10:10:00,36.76,36.79,36.72,36.77,145660.0,36.5412,36.571,36.5015,36.5512,145660.0
2015-11-11 10:15:00,36.75,36.81,36.74,36.79,120500.0,36.5313,36.5909,36.5213,36.571,120500.0
2015-11-11 10:20:00,36.8,36.87,36.79,36.84,241140.0,36.581,36.6506,36.571,36.6207,241140.0
2015-11-11 10:25:00,36.85,36.85,36.79,36.79,376600.0,36.6307,36.6307,36.571,36.571,376600.0
2015-11-11 10:30:00,36.81,36.84,36.8,36.82,94440.0,36.5909,36.6207,36.581,36.6009,94440.0
2015-11-11 10:35:00,36.82,36.82,36.73,36.73,131120.0,36.6009,36.6009,36.5114,36.5114,131120.0
2015-11-11 10:40:00,36.73,36.78,36.71,36.78,101260.0,36.5114,36.5611,36.4915,36.5611,101260.0
2015-11-11 10:45:00,36.77,36.79,36.72,36.77,137280.0,36.5512,36.571,36.5015,36.5512,137280.0
2015-11-11 10:50:00,36.76,36.78,36.71,36.74,123660.0,36.5412,36.5611,36.4915,36.5213,123660.0
2015-11-11 10:55:00,36.77,36.81,36.73,36.81,207620.0,36.5512,36.5909,36.5114,36.5909,207620.0
2015-11-11 11:00:00,36.81,36.81,36.76,36.77,148060.0,36.5909,36.5909,36.5412,36.5512,148060.0
2015-11-11 11:05:00,36.77,36.84,36.77,36.82,121740.0,36.5512,36.6207,36.5512,36.6009,121740.0
2015-11-11 11:10:00,36.82,36.84,36.81,36.84,150000.0,36.6009,36.6207,36.5909,36.6207,150000.0
2015-11-11 11:15:00,36.83,36.88,36.82,36.88,187280.0,36.6108,36.6605,36.6009,36.6605,187280.0
2015-11-11 11:20:00,36.88,36.89,36.86,36.88,160220.0,36.6605,36.6704,36.6406,36.6605,160220.0
2015-11-11 11:25:00,36.88,36.89,36.86,36.89,89180.0,36.6605,36.6704,36.6406,36.6704,89180.0
2015-11-11 11:30:00,36.9,36.91,36.88,36.88,152280.0,36.6804,36.6903,36.6605,36.6605,152280.0
2015-11-11 11:35:00,36.89,36.91,36.87,36.91,90180.0,36.6704,36.6903,36.6506,36.6903,90180.0
2015-11-11 11:40:00,36.91,36.92,36.87,36.91,158440.0,36.6903,36.7003,36.6506,36.6903,158440.0
2015-11-11 11:45:00,36.91,36.93,36.9,36.9,275620.0,36.6903,36.7102,36.6804,36.6804,275620.0
2015-11-11 11:50:00,36.91,36.92,36.87,36.87,117100.0,36.6903,36.7003,36.6506,36.6506,117100.0
2015-11-11 11:55:00,36.88,36.89,36.85,36.87,146240.0,36.6605,36.6704,36.6307,36.6506,146240.0
2015-11-11 12:00:00,36.87,36.88,36.86,36.87,179740.0,36.6506,36.6605,36.6406,36.6506,179740.0
2015-11-11 12:05:00,36.88,36.91,36.88,36.9,137200.0,36.6605,36.6903,36.6605,36.6804,137200.0
2015-11-11 12:10:00,36.91,36.94,36.91,36.92,42000.0,36.6903,36.7201,36.6903,36.7003,42000.0
2015-11-11 12:15:00,36.92,36.92,36.89,36.9,133620.0,36.7003,36.7003,36.6704,36.6804,133620.0
2015-11-11 12:20:00,36.91,36.97,36.91,36.97,317180.0,36.6903,36.75,36.6903,36.75,317180.0
2015-11-11 12:25:00,36.97,36.98,36.95,36.96,246240.0,36.75,36.7599,36.7301,36.74,246240.0
2015-11-11 12:30:00,36.96,36.99,36.96,36.99,200060.0,36.74,36.7698,36.74,36.7698,200060.0
2015-11-11 12:35:00,36.99,37.02,36.98,36.99,290960.0,36.7698,36.7997,36.7599,36.7698,290960.0
2015-11-11 12:40:00,36.99,37.02,36.99,37.02,130400.0,36.7698,36.7997,36.7698,36.7997,130400.0
2015-11-11 12:45:00,37.02,37.03,37.0,37.01,301760.0,36.7997,36.8096,36.7798,36.7897,301760.0
2015-11-11 12:50:00,37.01,37.02,37.0,37.01,287020.0,36.7897,36.7997,36.7798,36.7897,287020.0
2015-11-11 12:55:00,37.02,37.05,37.01,37.05,228460.0,36.7997,36.8295,36.7897,36.8295,228460.0
2015-11-11 13:00:00,37.04,37.05,37.02,37.02,105100.0,36.8195,36.8295,36.7997,36.7997,105100.0
2015-11-11 13:05:00,37.02,37.03,36.93,36.93,449820.0,36.7997,36.8096,36.7102,36.7102,449820.0
2015-11-11 13:10:00,36.93,36.97,36.93,36.97,319540.0,36.7102,36.75,36.7102,36.75,319540.0
2015-11-11 13:15:00,36.96,36.98,36.96,36.97,137120.0,36.74,36.7599,36.74,36.75,137120.0
2015-11-11 13:20:00,36.97,37.0,36.96,36.96,189220.0,36.75,36.7798,36.74,36.74,189220.0
2015-11-11 13:25:00,36.96,36.96,36.9,36.91,107000.0,36.74,36.74,36.6804,36.6903,107000.0
2015-11-11 13:30:00,36.91,36.92,36.88,36.88,373580.0,36.6903,36.7003,36.6605,36.6605,373580.0
2015-11-11 13:35:00,36.89,36.89,36.85,36.87,101980.0,36.6704,36.6704,36.6307,36.6506,101980.0
2015-11-11 13:40:00,36.87,36.9,36.87,36.9,107220.0,36.6506,36.6804,36.6506,36.6804,107220.0
2015-11-11 13:45:00,36.91,36.91,36.88,36.88,231060.0,36.6903,36.6903,36.6605,36.6605,231060.0
2015-11-11 13:50:00,36.88,36.93,36.87,36.9,158600.0,36.6605,36.7102,36.6506,36.6804,158600.0
2015-11-11 13:55:00,36.88,36.9,36.86,36.86,124200.0,36.6605,36.6804,36.6406,36.6406,124200.0
2015-11-11 14:00:00,36.87,36.89,36.86,36.89,100520.0,36.6506,36.6704,36.6406,36.6704,100520.0
2015-11-11 14:05:00,36.87,36.93,36.86,36.92,231760.0,36.6506,36.7102,36.6406,36.7003,231760.0
2015-11-11 14:10:00,36.9,36.91,36.89,36.9,207200.0,36.6804,36.6903,36.6704,36.6804,207200.0
2015-11-11 14:15:00,36.9,36.94,36.9,36.92,93600.0,36.6804,36.7201,36.6804,36.7003,93600.0
2015-11-11 14:20:00,36.93,36.94,36.92,36.94,74220.0,36.7102,36.7201,36.7003,36.7201,74220.0
2015-11-11 14:25:00,36.94,36.97,36.92,36.96,86660.0,36.7201,36.75,36.7003,36.74,86660.0
2015-11-11 14:30:00,36.97,36.99,36.96,36.98,84000.0,36.75,36.7698,36.74,36.7599,84000.0
2015-11-11 14:35:00,36.97,36.99,36.92,36.92,92180.0,36.75,36.7698,36.7003,36.7003,92180.0
2015-11-11 14:40:00,36.93,36.94,36.83,36.89,257420.0,36.7102,36.7201,36.6108,36.6704,257420.0
2015-11-11 14:45:00,36.88,36.9,36.85,36.89,198400.0,36.6605,36.6804,36.6307,36.6704,198400.0
2015-11-11 14:50:00,36.88,36.9,36.87,36.87,74720.0,36.6605,36.6804,36.6506,36.6506,74720.0
2015-11-11 14:55:00,36.87,36.88,36.82,36.82,137300.0,36.6506,36.6605,36.6009,36.6009,137300.0
2015-11-11 15:00:00,36.8,36.81,36.73,36.75,219240.0,36.581,36.5909,36.5114,36.5313,219240.0
2015-11-11 15:05:00,36.74,36.8,36.74,36.75,194000.0,36.5213,36.581,36.5213,36.5313,194000.0
2015-11-11 15:10:00,36.75,36.79,36.74,36.78,195660.0,36.5313,36.571,36.5213,36.5611,195660.0
2015-11-11 15:15:00,36.78,36.81,36.78,36.78,101600.0,36.5611,36.5909,36.5611,36.5611,101600.0
2015-11-11 15:20:00,36.78,36.81,36.78,36.79,129940.0,36.5611,36.5909,36.5611,36.571,129940.0
2015-11-11 15:25:00,36.81,36.82,36.78,36.82,106080.0,36.5909,36.6009,36.5611,36.6009,106080.0
2015-11-11 15:30:00,36.82,36.83,36.8,36.83,106800.0,36.6009,36.6108,36.581,36.6108,106800.0
2015-11-11 15:35:00,36.83,36.84,36.78,36.8,340240.0,36.6108,36.6207,36.5611,36.581,340240.0
2015-11-11 15:40:00,36.78,36.85,36.78,36.82,298020.0,36.5611,36.6307,36.5611,36.6009,298020.0
2015-11-11 15:45:00,36.84,36.84,36.78,36.79,310520.0,36.6207,36.6207,36.5611,36.571,310520.0
2015-11-11 15:50:00,36.78,36.83,36.77,36.82,257760.0,36.5611,36.6108,36.5512,36.6009,257760.0
2015-11-11 15:55:00,36.82,36.83,36.76,36.77,899060.0,36.6009,36.6108,36.5412,36.5512,899060.0
2015-11-12 09:30:00,36.55,36.61,36.46,36.5,948080.0,36.3325,36.3921,36.243,36.2828,948080.0
2015-11-12 09:35:00,36.5,36.68,36.5,36.53,421380.0,36.2828,36.4617,36.2828,36.3126,421380.0
2015-11-12 09:40:00,36.51,36.54,36.43,36.5,368360.0,36.2927,36.3225,36.2132,36.2828,368360.0
2015-11-12 09:45:00,36.54,36.69,36.51,36.69,408240.0,36.3225,36.4716,36.2927,36.4716,408240.0
2015-11-12 09:50:00,36.68,36.68,36.53,36.62,352080.0,36.4617,36.4617,36.3126,36.402,352080.0
2015-11-12 09:55:00,36.62,36.74,36.56,36.73,547760.0,36.402,36.5213,36.3424,36.5114,547760.0
2015-11-12 10:00:00,36.73,36.73,36.62,36.64,329560.0,36.5114,36.5114,36.402,36.4219,329560.0
2015-11-12 10:05:00,36.65,36.72,36.61,36.72,210220.0,36.4319,36.5015,36.3921,36.5015,210220.0
2015-11-12 10:10:00,36.74,36.87,36.74,36.75,450840.0,36.5213,36.6506,36.5213,36.5313,450840.0
2015-11-12 10:15:00,36.77,36.88,36.77,36.83,355260.0,36.5512,36.6605,36.5512,36.6108,355260.0
2015-11-12 10:20:00,36.82,36.82,36.73,36.75,217260.0,36.6009,36.6009,36.5114,36.5313,217260.0
2015-11-12 10:25:00,36.75,36.77,36.7,36.71,188580.0,36.5313,36.5512,36.4816,36.4915,188580.0
2015-11-12 10:30:00,36.72,36.72,36.64,36.65,372160.0,36.5015,36.5015,36.4219,36.4319,372160.0
2015-11-12 10:35:00,36.65,36.72,36.65,36.71,280700.0,36.4319,36.5015,36.4319,36.4915,280700.0
2015-11-12 10:40:00,36.71,36.76,36.7,36.74,169920.0,36.4915,36.5412,36.4816,36.5213,169920.0
2015-11-12 10:45:00,36.74,36.75,36.67,36.68,162860.0,36.5213,36.5313,36.4517,36.4617,162860.0
2015-11-12 10:50:00,36.7,36.74,36.68,36.73,70000.0,36.4816,36.5213,36.4617,36.5114,70000.0
2015-11-12 10:55:00,36.75,36.83,36.75,36.82,154660.0,36.5313,36.6108,36.5313,36.6009,154660.0
2015-11-12 11:00:00,36.82,36.85,36.79,36.83,315900.0,36.6009,36.6307,36.571,36.6108,315900.0
2015-11-12 11:05:00,36.83,36.85,36.82,36.84,61260.0,36.6108,36.6307,36.6009,36.6207,61260.0
2015-11-12 11:10:00,36.82,36.85,36.79,36.79,168140.0,36.6009,36.6307,36.571,36.571,168140.0
2015-11-12 11:15:00,36.79,36.81,36.77,36.79,175900.0,36.571,36.5909,36.5512,36.571,175900.0
2015-11-12 11:20:00,36.8,36.8,36.74,36.74,154000.0,36.581,36.581,36.5213,36.5213,154000.0
2015-11-12 11:25:00,36.76,36.76,36.71,36.73,60000.0,36.5412,36.5412,36.4915,36.5114,60000.0
2015-11-12 11:30:00,36.71,36.74,36.64,36.65,176780.0,36.4915,36.5213,36.4219,36.4319,176780.0
2015-11-12 11:35:00,36.67,36.7,36.63,36.65,504300.0,36.4517,36.4816,36.412,36.4319,504300.0
2015-11-12 11:40:00,36.65,36.7,36.65,36.7,188020.0,36.4319,36.4816,36.4319,36.4816,188020.0
2015-11-12 11:45:00,36.68,36.72,36.66,36.7,98000.0,36.4617,36.5015,36.4418,36.4816,98000.0
2015-11-12 11:50:00,36.72,36.73,36.7,36.71,75900.0,36.5015,36.5114,36.4816,36.4915,75900.0
2015-11-12 11:55:00,36.71,36.75,36.7,36.73,89060.0,36.4915,36.5313,36.4816,36.5114,89060.0
2015-11-12 12:00:00,36.73,36.75,36.72,36.74,634900.0,36.5114,36.5313,36.5015,36.5213,634900.0
2015-11-12 12:05:00,36.74,36.74,36.68,36.68,60000.0,36.5213,36.5213,36.4617,36.4617,60000.0
2015-11-12 12:10:00,36.69,36.72,36.65,36.71,328000.0,36.4716,36.5015,36.4319,36.4915,328000.0
2015-11-12 12:15:00,36.7,36.73,36.67,36.7,616160.0,36.4816,36.5114,36.4517,36.4816,616160.0
2015-11-12 12:20:00,36.69,36.71,36.68,36.7,272460.0,36.4716,36.4915,36.4617,36.4816,272460.0
2015-11-12 12:25:00,36.69,36.74,36.68,36.73,81320.0,36.4716,36.5213,36.4617,36.5114,81320.0
2015-11-12 12:30:00,36.73,36.75,36.72,36.73,82940.0,36.5114,36.5313,36.5015,36.5114,82940.0
2015-11-12 12:35:00,36.73,36.75,36.7,36.7,353920.0,36.5114,36.5313,36.4816,36.4816,353920.0
2015-11-12 12:40:00,36.7,36.72,36.7,36.72,163480.0,36.4816,36.5015,36.4816,36.5015,163480.0
2015-11-12 12:45:00,36.72,36.77,36.72,36.75,76500.0,36.5015,36.5512,36.5015,36.5313,76500.0
2015-11-12 12:50:00,36.75,36.8,36.75,36.8,182000.0,36.5313,36.581,36.5313,36.581,182000.0
2015-11-12 12:55:00,36.79,36.82,36.78,36.8,205240.0,36.571,36.6009,36.5611,36.581,205240.0
2015-11-12 13:00:00,36.81,36.83,36.8,36.81,104800.0,36.5909,36.6108,36.581,36.5909,104800.0
2015-11-12 13:05:00,36.8,36.8,36.77,36.78,187120.0,36.581,36.581,36.5512,36.5611,187120.0
2015-11-12 13:10:00,36.78,36.82,36.75,36.82,247240.0,36.5611,36.6009,36.5313,36.6009,247240.0
2015-11-12 13:15:00,36.82,36.87,36.81,36.86,400700.0,36.6009,36.6506,36.5909,36.6406,400700.0
2015-11-12 13:20:00,36.86,36.89,36.85,36.87,284480.0,36.6406,36.6704,36.6307,36.6506,284480.0
2015-11-12 13:25:00,36.87,36.87,36.85,36.87,152640.0,36.6506,36.6506,36.6307,36.6506,152640.0
2015-11-12 13:30:00,36.87,36.87,36.84,36.84,61080.0,36.6506,36.6506,36.6207,36.6207,61080.0
2015-11-12 13:35:00,36.84,36.87,36.83,36.85,72000.0,36.6207,36.6506,36.6108,36.6307,72000.0
2015-11-12 13:40:00,36.85,36.85,36.81,36.81,210340.0,36.6307,36.6307,36.5909,36.5909,210340.0
2015-11-12 13:45:00,36.83,36.83,36.79,36.82,103220.0,36.6108,36.6108,36.571,36.6009,103220.0
2015-11-12 13:50:00,36.8,36.83,36.79,36.8,225020.0,36.581,36.6108,36.571,36.581,225020.0
2015-11-12 13:55:00,36.81,36.85,36.79,36.84,141740.0,36.5909,36.6307,36.571,36.6207,141740.0
2015-11-12 14:00:00,36.84,36.87,36.82,36.87,385280.0,36.6207,36.6506,36.6009,36.6506,385280.0
2015-11-12 14:05:00,36.86,36.87,36.83,36.86,126700.0,36.6406,36.6506,36.6108,36.6406,126700.0
2015-11-12 14:10:00,36.84,36.86,36.83,36.83,128000.0,36.6207,36.6406,36.6108,36.6108,128000.0
2015-11-12 14:15:00,36.84,36.85,36.79,36.8,142540.0,36.6207,36.6307,36.571,36.581,142540.0
2015-11-12 14:20:00,36.8,36.8,36.77,36.77,74340.0,36.581,36.581,36.5512,36.5512,74340.0
2015-11-12 14:25:00,36.78,36.82,36.77,36.81,193700.0,36.5611,36.6009,36.5512,36.5909,193700.0
2015-11-12 14:30:00,36.82,36.84,36.8,36.82,148480.0,36.6009,36.6207,36.581,36.6009,148480.0
2015-11-12 14:35:00,36.81,36.82,36.75,36.75,370740.0,36.5909,36.6009,36.5313,36.5313,370740.0
2015-11-12 14:40:00,36.75,36.83,36.73,36.81,206400.0,36.5313,36.6108,36.5114,36.5909,206400.0
2015-11-12 14:45:00,36.82,36.82,36.77,36.8,294560.0,36.6009,36.6009,36.5512,36.581,294560.0
2015-11-12 14:50:00,36.78,36.79,36.7,36.71,431980.0,36.5611,36.571,36.4816,36.4915,431980.0
2015-11-12 14:55:00,36.72,36.74,36.68,36.7,494980.0,36.5015,36.5213,36.4617,36.4816,494980.0
2015-11-12 15:00:00,36.7,36.74,36.69,36.71,499980.0,36.4816,36.5213,36.4716,36.4915,499980.0
2015-11-12 15:05:00,36.71,36.74,36.71,36.72,90300.0,36.4915,36.5213,36.4915,36.5015,90300.0
2015-11-12 15:10:00,36.71,36.76,36.69,36.75,263040.0,36.4915,36.5412,36.4716,36.5313,263040.0
2015-11-12 15:15:00,36.77,36.81,36.72,36.78,425940.0,36.5512,36.5909,36.5015,36.5611,425940.0
2015-11-12 15:20:00,36.78,36.8,36.75,36.76,249460.0,36.5611,36.581,36.5313,36.5412,249460.0
2015-11-12 15:25:00,36.77,36.78,36.75,36.77,246300.0,36.5512,36.5611,36.5313,36.5512,246300.0
2015-11-12 15:30:00,36.77,36.78,36.75,36.76,234580.0,36.5512,36.5611,36.5313,36.5412,234580.0
2015-11-12 15:35:00,36.75,36.77,36.74,36.74,348460.0,36.5313,36.5512,36.5213,36.5213,348460.0
2015-11-12 15:40:00,36.73,36.73,36.67,36.67,422420.0,36.5114,36.5114,36.4517,36.4517,422420.0
2015-11-12 15:45:00,36.69,36.69,36.63,36.63,499140.0,36.4716,36.4716,36.412,36.412,499140.0
2015-11-12 15:50:00,36.64,36.65,36.54,36.57,684020.0,36.4219,36.4319,36.3225,36.3523,684020.0
2015-11-12 15:55:00,36.57,36.59,36.53,36.56,1134120.0,36.3523,36.3722,36.3126,36.3424,1134120.0
2015-11-13 09:30:00,36.46,36.56,36.36,36.47,1397220.0,36.243,36.3424,36.1436,36.2529,1397220.0
2015-11-13 09:35:00,36.47,36.54,36.45,36.54,367520.0,36.2529,36.3225,36.2331,36.3225,367520.0
2015-11-13 09:40:00,36.55,36.55,36.45,36.48,341880.0,36.3325,36.3325,36.2331,36.2629,341880.0
2015-11-13 09:45:00,36.48,36.48,36.42,36.43,372680.0,36.2629,36.2629,36.2032,36.2132,372680.0
2015-11-13 09:50:00,36.43,36.54,36.43,36.48,546720.0,36.2132,36.3225,36.2132,36.2629,546720.0
2015-11-13 09:55:00,36.46,36.51,36.46,36.49,366820.0,36.243,36.2927,36.243,36.2728,366820.0
2015-11-13 10:00:00,36.51,36.51,36.38,36.39,682420.0,36.2927,36.2927,36.1635,36.1734,682420.0
2015-11-13 10:05:00,36.39,36.39,36.2,36.25,724160.0,36.1734,36.1734,35.9845,36.0342,724160.0
2015-11-13 10:10:00,36.25,36.29,36.23,36.25,333280.0,36.0342,36.074,36.0144,36.0342,333280.0
2015-11-13 10:15:00,36.24,36.27,36.18,36.18,823660.0,36.0243,36.0541,35.9647,35.9647,823660.0
2015-11-13 10:20:00,36.17,36.29,36.16,36.27,367500.0,35.9547,36.074,35.9448,36.0541,367500.0
2015-11-13 10:25:00,36.28,36.31,36.22,36.24,411480.0,36.0641,36.0939,36.0044,36.0243,411480.0
2015-11-13 10:30:00,36.24,36.24,36.12,36.15,931980.0,36.0243,36.0243,35.905,35.9348,931980.0
2015-11-13 10:35:00,36.16,36.17,36.08,36.08,597860.0,35.9448,35.9547,35.8653,35.8653,597860.0
2015-11-13 10:40:00,36.08,36.12,36.06,36.06,505880.0,35.8653,35.905,35.8454,35.8454,505880.0
2015-11-13 10:45:00,36.06,36.08,36.01,36.03,330840.0,35.8454,35.8653,35.7957,35.8156,330840.0
2015-11-13 10:50:00,36.02,36.05,35.94,36.05,498780.0,35.8056,35.8354,35.7261,35.8354,498780.0
2015-11-13 10:55:00,36.06,36.26,36.05,36.2,353120.0,35.8454,36.0442,35.8354,35.9845,353120.0
2015-11-13 11:00:00,36.2,36.2,36.13,36.15,170600.0,35.9845,35.9845,35.915,35.9348,170600.0
2015-11-13 11:05:00,36.15,36.22,36.14,36.22,183820.0,35.9348,36.0044,35.9249,36.0044,183820.0
2015-11-13 11:10:00,36.2,36.22,36.18,36.2,60000.0,35.9845,36.0044,35.9647,35.9845,60000.0
2015-11-13 11:15:00,36.18,36.18,36.1,36.14,110000.0,35.9647,35.9647,35.8851,35.9249,110000.0
2015-11-13 11:20:00,36.14,36.24,36.13,36.21,159000.0,35.9249,36.0243,35.915,35.9945,159000.0
2015-11-13 11:25:00,36.23,36.27,36.22,36.23,120400.0,36.0144,36.0541,36.0044,36.0144,120400.0
2015-11-13 11:30:00,36.24,36.25,36.18,36.22,105580.0,36.0243,36.0342,35.9647,36.0044,105580.0
2015-11-13 11:35:00,36.23,36.23,36.18,36.18,133200.0,36.0144,36.0144,35.9647,35.9647,133200.0
2015-11-13 11:40:00,36.18,36.22,36.18,36.22,151440.0,35.9647,36.0044,35.9647,36.0044,151440.0
2015-11-13 11:45:00,36.21,36.24,36.21,36.24,94000.0,35.9945,36.0243,35.9945,36.0243,94000.0
2015-11-13 11:50:00,36.23,36.3,36.22,36.28,117480.0,36.0144,36.084,36.0044,36.0641,117480.0
2015-11-13 11:55:00,36.29,36.31,36.27,36.3,106760.0,36.074,36.0939,36.0541,36.084,106760.0
2015-11-13 12:00:00,36.31,36.32,36.26,36.32,75020.0,36.0939,36.1038,36.0442,36.1038,75020.0
2015-11-13 12:05:00,36.31,36.31,36.25,36.3,231780.0,36.0939,36.0939,36.0342,36.084,231780.0
2015-11-13 12:10:00,36.3,36.33,36.28,36.31,598420.0,36.084,36.1138,36.0641,36.0939,598420.0
2015-11-13 12:15:00,36.33,36.36,36.33,36.36,108980.0,36.1138,36.1436,36.1138,36.1436,108980.0
2015-11-13 12:20:00,36.35,36.38,36.34,36.36,114700.0,36.1337,36.1635,36.1237,36.1436,114700.0
2015-11-13 12:25:00,36.35,36.36,36.3,36.32,151320.0,36.1337,36.1436,36.084,36.1038,151320.0
2015-11-13 12:30:00,36.31,36.33,36.27,36.31,159660.0,36.0939,36.1138,36.0541,36.0939,159660.0
2015-11-13 12:35:00,36.31,36.31,36.26,36.27,122920.0,36.0939,36.0939,36.0442,36.0541,122920.0
2015-11-13 12:40:00,36.27,36.27,36.22,36.23,305980.0,36.0541,36.0541,36.0044,36.0144,305980.0
2015-11-13 12:45:00,36.23,36.25,36.21,36.22,383380.0,36.0144,36.0342,35.9945,36.0044,383380.0
2015-11-13 12:50:00,36.24,36.24,36.2,36.21,168060.0,36.0243,36.0243,35.9845,35.9945,168060.0
2015-11-13 12:55:00,36.22,36.24,36.22,36.23,44000.0,36.0044,36.0243,36.0044,36.0144,44000.0
2015-11-13 13:00:00,36.23,36.26,36.23,36.24,132080.0,36.0144,36.0442,36.0144,36.0243,132080.0
2015-11-13 13:05:00,36.25,36.25,36.18,36.2,134000.0,36.0342,36.0342,35.9647,35.9845,134000.0
2015-11-13 13:10:00,36.21,36.21,36.15,36.15,109760.0,35.9945,35.9945,35.9348,35.9348,109760.0
2015-11-13 13:15:00,36.15,36.17,36.14,36.15,96000.0,35.9348,35.9547,35.9249,35.9348,96000.0
2015-11-13 13:20:00,36.14,36.16,36.12,36.16,132980.0,35.9249,35.9448,35.905,35.9448,132980.0
2015-11-13 13:25:00,36.14,36.19,36.13,36.15,309620.0,35.9249,35.9746,35.915,35.9348,309620.0
2015-11-13 13:30:00,36.18,36.19,36.15,36.16,586160.0,35.9647,35.9746,35.9348,35.9448,586160.0
2015-11-13 13:35:00,36.16,36.16,36.08,36.1,416420.0,35.9448,35.9448,35.8653,35.8851,416420.0
2015-11-13 13:40:00,36.1,36.13,36.08,36.1,317200.0,35.8851,35.915,35.8653,35.8851,317200.0
2015-11-13 13:45:00,36.11,36.15,36.11,36.12,101400.0,35.8951,35.9348,35.8951,35.905,101400.0
2015-11-13 13:50:00,36.14,36.16,36.13,36.14,316160.0,35.9249,35.9448,35.915,35.9249,316160.0
2015-11-13 13:55:00,36.14,36.17,36.11,36.11,158000.0,35.9249,35.9547,35.8951,35.8951,158000.0
2015-11-13 14:00:00,36.1,36.12,36.09,36.09,489280.0,35.8851,35.905,35.8752,35.8752,489280.0
2015-11-13 14:05:00,36.09,36.11,36.03,36.04,191520.0,35.8752,35.8951,35.8156,35.8255,191520.0
2015-11-13 14:10:00,36.02,36.07,36.02,36.06,151760.0,35.8056,35.8553,35.8056,35.8454,151760.0
2015-11-13 14:15:00,36.04,36.1,36.04,36.09,270200.0,35.8255,35.8851,35.8255,35.8752,270200.0
2015-11-13 14:20:00,36.11,36.14,36.1,36.12,67760.0,35.8951,35.9249,35.8851,35.905,67760.0
2015-11-13 14:25:00,36.12,36.12,36.07,36.07,170860.0,35.905,35.905,35.8553,35.8553,170860.0
2015-11-13 14:30:00,36.07,36.08,36.06,36.08,187080.0,35.8553,35.8653,35.8454,35.8653,187080.0
2015-11-13 14:35:00,36.07,36.08,36.04,36.07,169380.0,35.8553,35.8653,35.8255,35.8553,169380.0
2015-11-13 14:40:00,36.08,36.08,36.02,36.04,169880.0,35.8653,35.8653,35.8056,35.8255,169880.0
2015-11-13 14:45:00,36.04,36.05,36.0,36.02,279740.0,35.8255,35.8354,35.7857,35.8056,279740.0
2015-11-13 14:50:00,36.02,36.05,35.98,36.0,236720.0,35.8056,35.8354,35.7659,35.7857,236720.0
2015-11-13 14:55:00,36.0,36.03,35.98,36.0,226700.0,35.7857,35.8156,35.7659,35.7857,226700.0
2015-11-13 15:00:00,36.02,36.07,36.01,36.05,212380.0,35.8056,35.8553,35.7957,35.8354,212380.0
2015-11-13 15:05:00,36.06,36.06,36.02,36.04,284500.0,35.8454,35.8454,35.8056,35.8255,284500.0
2015-11-13 15:10:00,36.05,36.06,36.02,36.05,269760.0,35.8354,35.8454,35.8056,35.8354,269760.0
2015-11-13 15:15:00,36.06,36.06,35.99,36.0,154060.0,35.8454,35.8454,35.7758,35.7857,154060.0
2015-11-13 15:20:00,36.0,36.0,35.93,35.94,373220.0,35.7857,35.7857,35.7162,35.7261,373220.0
2015-11-13 15:25:00,35.94,35.95,35.91,35.92,388620.0,35.7261,35.736,35.6963,35.7062,388620.0
2015-11-13 15:30:00,35.95,36.01,35.94,35.99,364220.0,35.736,35.7957,35.7261,35.7758,364220.0
2015-11-13 15:35:00,35.99,36.0,35.94,35.98,498460.0,35.7758,35.7857,35.7261,35.7659,498460.0
2015-11-13 15:40:00,35.98,36.01,35.93,35.95,755120.0,35.7659,35.7957,35.7162,35.736,755120.0
2015-11-13 15:45:00,35.94,35.99,35.93,35.96,586480.0,35.7261,35.7758,35.7162,35.746,586480.0
2015-11-13 15:50:00,35.97,35.97,35.91,35.91,812720.0,35.7559,35.7559,35.6963,35.6963,812720.0
2015-11-13 15:55:00,35.92,35.93,35.84,35.85,2148500.0,35.7062,35.7162,35.6267,35.6366,2148500.0
2015-11-16 09:30:00,35.8,35.83,35.57,35.83,776800.0,35.5869,35.6167,35.3583,35.6167,776800.0
2015-11-16 09:35:00,35.83,36.02,35.8,36.01,569160.0,35.6167,35.8056,35.5869,35.7957,569160.0
2015-11-16 09:40:00,36.04,36.13,35.97,35.98,347440.0,35.8255,35.915,35.7559,35.7659,347440.0
2015-11-16 09:45:00,35.99,36.1,35.95,36.04,485380.0,35.7758,35.8851,35.736,35.8255,485380.0
2015-11-16 09:50:00,36.04,36.12,35.95,36.02,777240.0,35.8255,35.905,35.736,35.8056,777240.0
2015-11-16 09:55:00,36.04,36.09,35.97,36.05,353760.0,35.8255,35.8752,35.7559,35.8354,353760.0
2015-11-16 10:00:00,36.06,36.06,35.89,35.95,714040.0,35.8454,35.8454,35.6764,35.736,714040.0
2015-11-16 10:05:00,35.97,36.08,35.94,35.97,505280.0,35.7559,35.8653,35.7261,35.7559,505280.0
2015-11-16 10:10:00,36.02,36.03,35.92,35.99,356180.0,35.8056,35.8156,35.7062,35.7758,356180.0
2015-11-16 10:15:00,36.0,36.15,36.0,36.12,854560.0,35.7857,35.9348,35.7857,35.905,854560.0
2015-11-16 10:20:00,36.13,36.13,36.0,36.0,478980.0,35.915,35.915,35.7857,35.7857,478980.0
2015-11-16 10:25:00,36.0,36.06,35.88,35.91,424800.0,35.7857,35.8454,35.6665,35.6963,424800.0
2015-11-16 10:30:00,35.91,35.95,35.88,35.92,346240.0,35.6963,35.736,35.6665,35.7062,346240.0
2015-11-16 10:35:00,35.9,35.95,35.84,35.95,315940.0,35.6863,35.736,35.6267,35.736,315940.0
2015-11-16 10:40:00,35.92,35.97,35.87,35.93,250340.0,35.7062,35.7559,35.6565,35.7162,250340.0
2015-11-16 10:45:00,35.96,36.05,35.96,35.98,202720.0,35.746,35.8354,35.746,35.7659,202720.0
2015-11-16 10:50:00,35.98,36.05,35.97,36.0,211380.0,35.7659,35.8354,35.7559,35.7857,211380.0
2015-11-16 10:55:00,36.0,36.0,35.96,35.98,126800.0,35.7857,35.7857,35.746,35.7659,126800.0
2015-11-16 11:00:00,36.01,36.02,35.93,35.93,267060.0,35.7957,35.8056,35.7162,35.7162,267060.0
2015-11-16 11:05:00,35.94,35.96,35.87,35.87,236500.0,35.7261,35.746,35.6565,35.6565,236500.0
2015-11-16 11:10:00,35.87,35.98,35.87,35.88,285700.0,35.6565,35.7659,35.6565,35.6665,285700.0
2015-11-16 11:15:00,35.89,35.95,35.88,35.94,256400.0,35.6764,35.736,35.6665,35.7261,256400.0
2015-11-16 11:20:00,35.96,35.99,35.92,35.94,180580.0,35.746,35.7758,35.7062,35.7261,180580.0
2015-11-16 11:25:00,35.96,35.96,35.87,35.88,179400.0,35.746,35.746,35.6565,35.6665,179400.0
2015-11-16 11:30:00,35.91,36.0,35.91,35.99,107820.0,35.6963,35.7857,35.6963,35.7758,107820.0
2015-11-16 11:35:00,35.96,36.02,35.96,35.98,192680.0,35.746,35.8056,35.746,35.7659,192680.0
2015-11-16 11:40:00,35.97,36.0,35.95,35.96,158600.0,35.7559,35.7857,35.736,35.746,158600.0
2015-11-16 11:45:00,35.97,36.02,35.92,35.98,260180.0,35.7559,35.8056,35.7062,35.7659,260180.0
2015-11-16 11:50:00,35.97,36.01,35.95,35.96,84560.0,35.7559,35.7957,35.736,35.746,84560.0
2015-11-16 11:55:00,35.98,36.0,35.93,35.97,226120.0,35.7659,35.7857,35.7162,35.7559,226120.0
2015-11-16 12:00:00,35.97,36.01,35.93,36.0,298400.0,35.7559,35.7957,35.7162,35.7857,298400.0
2015-11-16 12:05:00,36.0,36.02,35.97,35.99,311500.0,35.7857,35.8056,35.7559,35.7758,311500.0
2015-11-16 12:10:00,36.02,36.02,35.94,36.0,156220.0,35.8056,35.8056,35.7261,35.7857,156220.0
2015-11-16 12:15:00,35.98,36.01,35.95,35.96,80000.0,35.7659,35.7957,35.736,35.746,80000.0
2015-11-16 12:20:00,35.99,36.01,35.95,36.01,285760.0,35.7758,35.7957,35.736,35.7957,285760.0
2015-11-16 12:25:00,36.0,36.03,35.98,35.98,327200.0,35.7857,35.8156,35.7659,35.7659,327200.0
2015-11-16 12:30:00,35.99,36.07,35.99,36.04,330460.0,35.7758,35.8553,35.7758,35.8255,330460.0
2015-11-16 12:35:00,36.05,36.06,36.01,36.03,324760.0,35.8354,35.8454,35.7957,35.8156,324760.0
2015-11-16 12:40:00,36.03,36.13,36.02,36.11,214800.0,35.8156,35.915,35.8056,35.8951,214800.0
2015-11-16 12:45:00,36.1,36.12,36.09,36.1,107000.0,35.8851,35.905,35.8752,35.8851,107000.0
2015-11-16 12:50:00,36.1,36.11,36.05,36.06,153680.0,35.8851,35.8951,35.8354,35.8454,153680.0
2015-11-16 12:55:00,36.08,36.13,36.07,36.11,103780.0,35.8653,35.915,35.8553,35.8951,103780.0
2015-11-16 13:00:00,36.12,36.15,36.09,36.13,179600.0,35.905,35.9348,35.8752,35.915,179600.0
2015-11-16 13:05:00,36.15,36.17,36.13,36.16,134280.0,35.9348,35.9547,35.915,35.9448,134280.0
2015-11-16 13:10:00,36.16,36.19,36.15,36.18,94000.0,35.9448,35.9746,35.9348,35.9647,94000.0
2015-11-16 13:15:00,36.19,36.24,36.17,36.22,462680.0,35.9746,36.0243,35.9547,36.0044,462680.0
2015-11-16 13:20:00,36.24,36.3,36.2,36.28,270000.0,36.0243,36.084,35.9845,36.0641,270000.0
2015-11-16 13:25:00,36.28,36.3,36.25,36.28,253680.0,36.0641,36.084,36.0342,36.0641,253680.0
2015-11-16 13:30:00,36.28,36.29,36.24,36.26,60800.0,36.0641,36.074,36.0243,36.0442,60800.0
2015-11-16 13:35:00,36.24,36.25,36.22,36.22,161000.0,36.0243,36.0342,36.0044,36.0044,161000.0
2015-11-16 13:40:00,36.24,36.24,36.18,36.21,204460.0,36.0243,36.0243,35.9647,35.9945,204460.0
2015-11-16 13:45:00,36.23,36.26,36.22,36.24,161080.0,36.0144,36.0442,36.0044,36.0243,161080.0
2015-11-16 13:50:00,36.27,36.28,36.22,36.25,230000.0,36.0541,36.0641,36.0044,36.0342,230000.0
2015-11-16 13:55:00,36.26,36.28,36.24,36.24,211960.0,36.0442,36.0641,36.0243,36.0243,211960.0
2015-11-16 14:00:00,36.24,36.28,36.23,36.24,464160.0,36.0243,36.0641,36.0144,36.0243,464160.0
2015-11-16 14:05:00,36.23,36.27,36.23,36.23,344000.0,36.0144,36.0541,36.0144,36.0144,344000.0
2015-11-16 14:10:00,36.23,36.25,36.21,36.21,399300.0,36.0144,36.0342,35.9945,35.9945,399300.0
2015-11-16 14:15:00,36.23,36.25,36.19,36.2,415360.0,36.0144,36.0342,35.9746,35.9845,415360.0
2015-11-16 14:20:00,36.2,36.24,36.19,36.21,410980.0,35.9845,36.0243,35.9746,35.9945,410980.0
2015-11-16 14:25:00,36.23,36.23,36.19,36.2,341980.0,36.0144,36.0144,35.9746,35.9845,341980.0
2015-11-16 14:30:00,36.21,36.27,36.2,36.24,311660.0,35.9945,36.0541,35.9845,36.0243,311660.0
2015-11-16 14:35:00,36.24,36.27,36.21,36.23,241380.0,36.0243,36.0541,35.9945,36.0144,241380.0
2015-11-16 14:40:00,36.25,36.27,36.23,36.23,167060.0,36.0342,36.0541,36.0144,36.0144,167060.0
2015-11-16 14:45:00,36.24,36.27,36.2,36.23,156660.0,36.0243,36.0541,35.9845,36.0144,156660.0
2015-11-16 14:50:00,36.22,36.27,36.19,36.26,545460.0,36.0044,36.0541,35.9746,36.0442,545460.0
2015-11-16 14:55:00,36.26,36.32,36.23,36.32,293220.0,36.0442,36.1038,36.0144,36.1038,293220.0
2015-11-16 15:00:00,36.33,36.37,36.3,36.35,197940.0,36.1138,36.1535,36.084,36.1337,197940.0
2015-11-16 15:05:00,36.33,36.37,36.32,36.37,76820.0,36.1138,36.1535,36.1038,36.1535,76820.0
2015-11-16 15:10:00,36.37,36.4,36.36,36.38,133200.0,36.1535,36.1834,36.1436,36.1635,133200.0
2015-11-16 15:15:00,36.39,36.39,36.34,36.36,163760.0,36.1734,36.1734,36.1237,36.1436,163760.0
2015-11-16 15:20:00,36.37,36.45,36.35,36.41,404840.0,36.1535,36.2331,36.1337,36.1933,404840.0
2015-11-16 15:25:00,36.43,36.46,36.41,36.43,279260.0,36.2132,36.243,36.1933,36.2132,279260.0
2015-11-16 15:30:00,36.43,36.45,36.38,36.41,204680.0,36.2132,36.2331,36.1635,36.1933,204680.0
2015-11-16 15:35:00,36.41,36.45,36.4,36.44,285260.0,36.1933,36.2331,36.1834,36.2231,285260.0
2015-11-16 15:40:00,36.45,36.46,36.4,36.42,182480.0,36.2331,36.243,36.1834,36.2032,182480.0
2015-11-16 15:45:00,36.43,36.47,36.42,36.44,272740.0,36.2132,36.2529,36.2032,36.2231,272740.0
2015-11-16 15:50:00,36.44,36.45,36.39,36.39,442580.0,36.2231,36.2331,36.1734,36.1734,442580.0
2015-11-16 15:55:00,36.39,36.47,36.37,36.44,1422280.0,36.1734,36.2529,36.1535,36.2231,1422280.0
2015-11-17 09:30:00,36.43,36.57,36.32,36.5,1099820.0,36.2132,36.3523,36.1038,36.2828,1099820.0
2015-11-17 09:35:00,36.5,36.56,36.45,36.48,570800.0,36.2828,36.3424,36.2331,36.2629,570800.0
2015-11-17 09:40:00,36.44,36.48,36.3,36.47,517900.0,36.2231,36.2629,36.084,36.2529,517900.0
2015-11-17 09:45:00,36.47,36.52,36.43,36.44,309080.0,36.2529,36.3026,36.2132,36.2231,309080.0
2015-11-17 09:50:00,36.46,36.46,36.31,36.31,338440.0,36.243,36.243,36.0939,36.0939,338440.0
2015-11-17 09:55:00,36.34,36.38,36.31,36.36,320960.0,36.1237,36.1635,36.0939,36.1436,320960.0
2015-11-17 10:00:00,36.36,36.41,36.34,36.34,324840.0,36.1436,36.1933,36.1237,36.1237,324840.0
2015-11-17 10:05:00,36.35,36.38,36.3,36.35,314740.0,36.1337,36.1635,36.084,36.1337,314740.0
2015-11-17 10:10:00,36.34,36.38,36.31,36.34,451620.0,36.1237,36.1635,36.0939,36.1237,451620.0
2015-11-17 10:15:00,36.36,36.43,36.35,36.39,276940.0,36.1436,36.2132,36.1337,36.1734,276940.0
2015-11-17 10:20:00,36.38,36.38,36.34,36.38,361560.0,36.1635,36.1635,36.1237,36.1635,361560.0
2015-11-17 10:25:00,36.38,36.45,36.36,36.45,276520.0,36.1635,36.2331,36.1436,36.2331,276520.0
2015-11-17 10:30:00,36.44,36.56,36.44,36.53,271240.0,36.2231,36.3424,36.2231,36.3126,271240.0
2015-11-17 10:35:00,36.53,36.54,36.47,36.52,360760.0,36.3126,36.3225,36.2529,36.3026,360760.0
2015-11-17 10:40:00,36.51,36.51,36.47,36.49,248820.0,36.2927,36.2927,36.2529,36.2728,248820.0
2015-11-17 10:45:00,36.51,36.54,36.49,36.53,212460.0,36.2927,36.3225,36.2728,36.3126,212460.0
2015-11-17 10:50:00,36.53,36.58,36.52,36.56,333380.0,36.3126,36.3623,36.3026,36.3424,333380.0
2015-11-17 10:55:00,36.58,36.59,36.53,36.54,357560.0,36.3623,36.3722,36.3126,36.3225,357560.0
2015-11-17 11:00:00,36.53,36.54,36.51,36.52,205780.0,36.3126,36.3225,36.2927,36.3026,205780.0
2015-11-17 11:05:00,36.53,36.53,36.42,36.43,155040.0,36.3126,36.3126,36.2032,36.2132,155040.0
2015-11-17 11:10:00,36.4,36.43,36.4,36.43,144060.0,36.1834,36.2132,36.1834,36.2132,144060.0
2015-11-17 11:15:00,36.44,36.5,36.43,36.49,336920.0,36.2231,36.2828,36.2132,36.2728,336920.0
2015-11-17 11:20:00,36.5,36.5,36.46,36.46,105360.0,36.2828,36.2828,36.243,36.243,105360.0
2015-11-17 11:25:00,36.47,36.49,36.46,36.48,87200.0,36.2529,36.2728,36.243,36.2629,87200.0
2015-11-17 11:30:00,36.5,36.54,36.49,36.51,233160.0,36.2828,36.3225,36.2728,36.2927,233160.0
2015-11-17 11:35:00,36.53,36.53,36.48,36.49,52560.0,36.3126,36.3126,36.2629,36.2728,52560.0
2015-11-17 11:40:00,36.5,36.5,36.45,36.47,71440.0,36.2828,36.2828,36.2331,36.2529,71440.0
2015-11-17 11:45:00,36.47,36.47,36.42,36.42,181660.0,36.2529,36.2529,36.2032,36.2032,181660.0
2015-11-17 11:50:00,36.42,36.45,36.42,36.45,92580.0,36.2032,36.2331,36.2032,36.2331,92580.0
2015-11-17 11:55:00,36.46,36.5,36.45,36.48,117600.0,36.243,36.2828,36.2331,36.2629,117600.0
2015-11-17 12:00:00,36.48,36.49,36.46,36.46,128360.0,36.2629,36.2728,36.243,36.243,128360.0
2015-11-17 12:05:00,36.47,36.47,36.43,36.44,247200.0,36.2529,36.2529,36.2132,36.2231,247200.0
2015-11-17 12:10:00,36.44,36.47,36.43,36.44,73020.0,36.2231,36.2529,36.2132,36.2231,73020.0
2015-11-17 12:15:00,36.44,36.48,36.44,36.48,75340.0,36.2231,36.2629,36.2231,36.2629,75340.0
2015-11-17 12:20:00,36.49,36.5,36.41,36.42,161880.0,36.2728,36.2828,36.1933,36.2032,161880.0
2015-11-17 12:25:00,36.41,36.43,36.4,36.43,185980.0,36.1933,36.2132,36.1834,36.2132,185980.0
2015-11-17 12:30:00,36.43,36.44,36.4,36.42,136560.0,36.2132,36.2231,36.1834,36.2032,136560.0
2015-11-17 12:35:00,36.43,36.43,36.38,36.39,109740.0,36.2132,36.2132,36.1635,36.1734,109740.0
2015-11-17 12:40:00,36.38,36.38,36.28,36.28,347160.0,36.1635,36.1635,36.0641,36.0641,347160.0
2015-11-17 12:45:00,36.28,36.33,36.28,36.31,48900.0,36.0641,36.1138,36.0641,36.0939,48900.0
2015-11-17 12:50:00,36.34,36.39,36.34,36.38,92000.0,36.1237,36.1734,36.1237,36.1635,92000.0
2015-11-17 12:55:00,36.38,36.42,36.38,36.4,110520.0,36.1635,36.2032,36.1635,36.1834,110520.0
2015-11-17 13:00:00,36.42,36.48,36.4,36.47,99540.0,36.2032,36.2629,36.1834,36.2529,99540.0
2015-11-17 13:05:00,36.46,36.5,36.46,36.48,105260.0,36.243,36.2828,36.243,36.2629,105260.0
2015-11-17 13:10:00,36.49,36.51,36.46,36.48,185200.0,36.2728,36.2927,36.243,36.2629,185200.0
2015-11-17 13:15:00,36.48,36.48,36.44,36.44,66000.0,36.2629,36.2629,36.2231,36.2231,66000.0
2015-11-17 13:20:00,36.45,36.45,36.42,36.42,28000.0,36.2331,36.2331,36.2032,36.2032,28000.0
2015-11-17 13:25:00,36.4,36.4,36.34,36.35,49660.0,36.1834,36.1834,36.1237,36.1337,49660.0
2015-11-17 13:30:00,36.35,36.47,36.35,36.45,200420.0,36.1337,36.2529,36.1337,36.2331,200420.0
2015-11-17 13:35:00,36.45,36.46,36.42,36.42,179500.0,36.2331,36.243,36.2032,36.2032,179500.0
2015-11-17 13:40:00,36.42,36.44,36.39,36.42,56840.0,36.2032,36.2231,36.1734,36.2032,56840.0
2015-11-17 13:45:00,36.41,36.43,36.38,36.41,100000.0,36.1933,36.2132,36.1635,36.1933,100000.0
2015-11-17 13:50:00,36.39,36.42,36.39,36.4,209380.0,36.1734,36.2032,36.1734,36.1834,209380.0
2015-11-17 13:55:00,36.41,36.45,36.4,36.44,83300.0,36.1933,36.2331,36.1834,36.2231,83300.0
2015-11-17 14:00:00,36.44,36.48,36.44,36.48,42960.0,36.2231,36.2629,36.2231,36.2629,42960.0
2015-11-17 14:05:00,36.48,36.52,36.48,36.48,377320.0,36.2629,36.3026,36.2629,36.2629,377320.0
2015-11-17 14:10:00,36.5,36.51,36.47,36.47,85980.0,36.2828,36.2927,36.2529,36.2529,85980.0
2015-11-17 14:15:00,36.47,36.48,36.42,36.45,152920.0,36.2529,36.2629,36.2032,36.2331,152920.0
2015-11-17 14:20:00,36.43,36.43,36.39,36.41,56000.0,36.2132,36.2132,36.1734,36.1933,56000.0
2015-11-17 14:25:00,36.4,36.4,36.32,36.32,129660.0,36.1834,36.1834,36.1038,36.1038,129660.0
2015-11-17 14:30:00,36.32,36.32,36.25,36.29,227000.0,36.1038,36.1038,36.0342,36.074,227000.0
2015-11-17 14:35:00,36.3,36.35,36.28,36.32,123460.0,36.084,36.1337,36.0641,36.1038,123460.0
2015-11-17 14:40:00,36.33,36.34,36.25,36.25,369820.0,36.1138,36.1237,36.0342,36.0342,369820.0
2015-11-17 14:45:00,36.26,36.3,36.24,36.3,733120.0,36.0442,36.084,36.0243,36.084,733120.0
2015-11-17 14:50:00,36.28,36.31,36.27,36.29,326260.0,36.0641,36.0939,36.0541,36.074,326260.0
2015-11-17 14:55:00,36.29,36.36,36.27,36.35,184840.0,36.074,36.1436,36.0541,36.1337,184840.0
2015-11-17 15:00:00,36.36,36.36,36.25,36.25,221720.0,36.1436,36.1436,36.0342,36.0342,221720.0
2015-11-17 15:05:00,36.25,36.27,36.22,36.22,94060.0,36.0342,36.0541,36.0044,36.0044,94060.0
2015-11-17 15:10:00,36.21,36.23,36.15,36.19,200880.0,35.9945,36.0144,35.9348,35.9746,200880.0
2015-11-17 15:15:00,36.18,36.21,36.16,36.18,166820.0,35.9647,35.9945,35.9448,35.9647,166820.0
2015-11-17 15:20:00,36.18,36.29,36.18,36.24,176900.0,35.9647,36.074,35.9647,36.0243,176900.0
2015-11-17 15:25:00,36.25,36.25,36.22,36.25,118160.0,36.0342,36.0342,36.0044,36.0342,118160.0
2015-11-17 15:30:00,36.23,36.27,36.22,36.27,218540.0,36.0144,36.0541,36.0044,36.0541,218540.0
2015-11-17 15:35:00,36.26,36.27,36.24,36.24,142040.0,36.0442,36.0541,36.0243,36.0243,142040.0
2015-11-17 15:40:00,36.25,36.33,36.25,36.32,209740.0,36.0342,36.1138,36.0342,36.1038,209740.0
2015-11-17 15:45:00,36.31,36.33,36.23,36.23,420620.0,36.0939,36.1138,36.0144,36.0144,420620.0
2015-11-17 15:50:00,36.23,36.32,36.23,36.28,297760.0,36.0144,36.1038,36.0144,36.0641,297760.0
2015-11-17 15:55:00,36.3,36.31,36.23,36.27,945320.0,36.084,36.0939,36.0144,36.0541,945320.0
2015-11-18 09:30:00,36.38,36.46,36.38,36.38,976560.0,36.1635,36.243,36.1635,36.1635,976560.0
2015-11-18 09:35:00,36.4,36.46,36.39,36.44,361380.0,36.1834,36.243,36.1734,36.2231,361380.0
2015-11-18 09:40:00,36.45,36.45,36.38,36.41,227340.0,36.2331,36.2331,36.1635,36.1933,227340.0
2015-11-18 09:45:00,36.42,36.46,36.41,36.46,478100.0,36.2032,36.243,36.1933,36.243,478100.0
2015-11-18 09:50:00,36.46,36.48,36.4,36.42,283380.0,36.243,36.2629,36.1834,36.2032,283380.0
2015-11-18 09:55:00,36.42,36.43,36.35,36.39,324360.0,36.2032,36.2132,36.1337,36.1734,324360.0
2015-11-18 10:00:00,36.38,36.43,36.36,36.4,299000.0,36.1635,36.2132,36.1436,36.1834,299000.0
2015-11-18 10:05:00,36.4,36.46,36.37,36.45,529120.0,36.1834,36.243,36.1535,36.2331,529120.0
2015-11-18 10:10:00,36.44,36.46,36.42,36.42,320220.0,36.2231,36.243,36.2032,36.2032,320220.0
2015-11-18 10:15:00,36.42,36.47,36.41,36.47,239960.0,36.2032,36.2529,36.1933,36.2529,239960.0
2015-11-18 10:20:00,36.47,36.52,36.46,36.52,360180.0,36.2529,36.3026,36.243,36.3026,360180.0
2015-11-18 10:25:00,36.51,36.56,36.45,36.47,435900.0,36.2927,36.3424,36.2331,36.2529,435900.0
2015-11-18 10:30:00,36.47,36.51,36.45,36.47,362400.0,36.2529,36.2927,36.2331,36.2529,362400.0
2015-11-18 10:35:00,36.46,36.5,36.39,36.41,363100.0,36.243,36.2828,36.1734,36.1933,363100.0
2015-11-18 10:40:00,36.41,36.44,36.39,36.42,160740.0,36.1933,36.2231,36.1734,36.2032,160740.0
2015-11-18 10:45:00,36.43,36.5,36.43,36.5,50000.0,36.2132,36.2828,36.2132,36.2828,50000.0
2015-11-18 10:50:00,36.5,36.52,36.46,36.47,112360.0,36.2828,36.3026,36.243,36.2529,112360.0
2015-11-18 10:55:00,36.46,36.5,36.44,36.48,72000.0,36.243,36.2828,36.2231,36.2629,72000.0
2015-11-18 11:00:00,36.47,36.47,36.4,36.43,77000.0,36.2529,36.2529,36.1834,36.2132,77000.0
2015-11-18 11:05:00,36.42,36.46,36.39,36.46,123800.0,36.2032,36.243,36.1734,36.243,123800.0
2015-11-18 11:10:00,36.46,36.49,36.42,36.48,129500.0,36.243,36.2728,36.2032,36.2629,129500.0
2015-11-18 11:15:00,36.48,36.5,36.41,36.45,226080.0,36.2629,36.2828,36.1933,36.2331,226080.0
2015-11-18 11:20:00,36.45,36.45,36.41,36.42,66080.0,36.2331,36.2331,36.1933,36.2032,66080.0
2015-11-18 11:25:00,36.42,36.43,36.4,36.43,72900.0,36.2032,36.2132,36.1834,36.2132,72900.0
2015-11-18 11:30:00,36.48,36.52,36.46,36.51,163420.0,36.2629,36.3026,36.243,36.2927,163420.0
2015-11-18 11:35:00,36.51,36.53,36.49,36.49,247640.0,36.2927,36.3126,36.2728,36.2728,247640.0
2015-11-18 11:40:00,36.49,36.53,36.49,36.51,172800.0,36.2728,36.3126,36.2728,36.2927,172800.0
2015-11-18 11:45:00,36.5,36.54,36.49,36.5,590700.0,36.2828,36.3225,36.2728,36.2828,590700.0
2015-11-18 11:50:00,36.5,36.53,36.49,36.5,98760.0,36.2828,36.3126,36.2728,36.2828,98760.0
2015-11-18 11:55:00,36.5,36.5,36.47,36.49,81560.0,36.2828,36.2828,36.2529,36.2728,81560.0
2015-11-18 12:00:00,36.48,36.51,36.47,36.51,111120.0,36.2629,36.2927,36.2529,36.2927,111120.0
2015-11-18 12:05:00,36.52,36.53,36.49,36.51,112400.0,36.3026,36.3126,36.2728,36.2927,112400.0
2015-11-18 12:10:00,36.51,36.53,36.49,36.5,138320.0,36.2927,36.3126,36.2728,36.2828,138320.0
2015-11-18 12:15:00,36.5,36.53,36.5,36.52,88780.0,36.2828,36.3126,36.2828,36.3026,88780.0
2015-11-18 12:20:00,36.52,36.55,36.52,36.54,61800.0,36.3026,36.3325,36.3026,36.3225,61800.0
2015-11-18 12:25:00,36.54,36.56,36.52,36.54,132940.0,36.3225,36.3424,36.3026,36.3225,132940.0
2015-11-18 12:30:00,36.52,36.54,36.5,36.54,68840.0,36.3026,36.3225,36.2828,36.3225,68840.0
2015-11-18 12:35:00,36.54,36.55,36.53,36.54,88100.0,36.3225,36.3325,36.3126,36.3225,88100.0
2015-11-18 12:40:00,36.54,36.54,36.49,36.49,133300.0,36.3225,36.3225,36.2728,36.2728,133300.0
2015-11-18 12:45:00,36.52,36.52,36.48,36.52,138860.0,36.3026,36.3026,36.2629,36.3026,138860.0
2015-11-18 12:50:00,36.53,36.55,36.52,36.54,66000.0,36.3126,36.3325,36.3026,36.3225,66000.0
2015-11-18 12:55:00,36.54,36.54,36.48,36.49,46000.0,36.3225,36.3225,36.2629,36.2728,46000.0
2015-11-18 13:00:00,36.49,36.49,36.47,36.47,243100.0,36.2728,36.2728,36.2529,36.2529,243100.0
2015-11-18 13:05:00,36.48,36.51,36.48,36.5,105620.0,36.2629,36.2927,36.2629,36.2828,105620.0
2015-11-18 13:10:00,36.5,36.51,36.48,36.49,281360.0,36.2828,36.2927,36.2629,36.2728,281360.0
2015-11-18 13:15:00,36.49,36.49,36.44,36.49,123940.0,36.2728,36.2728,36.2231,36.2728,123940.0
2015-11-18 13:20:00,36.5,36.55,36.5,36.54,75800.0,36.2828,36.3325,36.2828,36.3225,75800.0
2015-11-18 13:25:00,36.55,36.55,36.53,36.53,129060.0,36.3325,36.3325,36.3126,36.3126,129060.0
2015-11-18 13:30:00,36.54,36.55,36.53,36.54,92820.0,36.3225,36.3325,36.3126,36.3225,92820.0
2015-11-18 13:35:00,36.53,36.59,36.5,36.58,319440.0,36.3126,36.3722,36.2828,36.3623,319440.0
2015-11-18 13:40:00,36.58,36.65,36.58,36.59,190980.0,36.3623,36.4319,36.3623,36.3722,190980.0
2015-11-18 13:45:00,36.59,36.62,36.59,36.61,56700.0,36.3722,36.402,36.3722,36.3921,56700.0
2015-11-18 13:50:00,36.62,36.66,36.61,36.66,117480.0,36.402,36.4418,36.3921,36.4418,117480.0
2015-11-18 13:55:00,36.66,36.67,36.62,36.62,191060.0,36.4418,36.4517,36.402,36.402,191060.0
2015-11-18 14:00:00,36.61,36.69,36.58,36.6,287000.0,36.3921,36.4716,36.3623,36.3822,287000.0
2015-11-18 14:05:00,36.61,36.78,36.61,36.75,353320.0,36.3921,36.5611,36.3921,36.5313,353320.0
2015-11-18 14:10:00,36.75,36.83,36.74,36.75,608940.0,36.5313,36.6108,36.5213,36.5313,608940.0
2015-11-18 14:15:00,36.77,36.78,36.73,36.75,180160.0,36.5512,36.5611,36.5114,36.5313,180160.0
2015-11-18 14:20:00,36.75,36.8,36.74,36.77,300680.0,36.5313,36.581,36.5213,36.5512,300680.0
2015-11-18 14:25:00,36.77,36.78,36.73,36.74,303080.0,36.5512,36.5611,36.5114,36.5213,303080.0
2015-11-18 14:30:00,36.74,36.77,36.7,36.73,283220.0,36.5213,36.5512,36.4816,36.5114,283220.0
2015-11-18 14:35:00,36.73,36.74,36.68,36.7,215720.0,36.5114,36.5213,36.4617,36.4816,215720.0
2015-11-18 14:40:00,36.71,36.81,36.71,36.79,235780.0,36.4915,36.5909,36.4915,36.571,235780.0
2015-11-18 14:45:00,36.8,36.83,36.77,36.79,142300.0,36.581,36.6108,36.5512,36.571,142300.0
2015-11-18 14:50:00,36.79,36.84,36.78,36.83,285640.0,36.571,36.6207,36.5611,36.6108,285640.0
2015-11-18 14:55:00,36.82,36.92,36.77,36.91,969840.0,36.6009,36.7003,36.5512,36.6903,969840.0
2015-11-18 15:00:00,36.91,36.92,36.87,36.88,145900.0,36.6903,36.7003,36.6506,36.6605,145900.0
2015-11-18 15:05:00,36.89,36.89,36.84,36.84,429980.0,36.6704,36.6704,36.6207,36.6207,429980.0
2015-11-18 15:10:00,36.83,36.89,36.81,36.89,208000.0,36.6108,36.6704,36.5909,36.6704,208000.0
2015-11-18 15:15:00,36.89,36.95,36.89,36.93,348000.0,36.6704,36.7301,36.6704,36.7102,348000.0
2015-11-18 15:20:00,36.94,36.94,36.9,36.92,337540.0,36.7201,36.7201,36.6804,36.7003,337540.0
2015-11-18 15:25:00,36.9,36.93,36.9,36.92,242480.0,36.6804,36.7102,36.6804,36.7003,242480.0
2015-11-18 15:30:00,36.93,36.96,36.92,36.96,404020.0,36.7102,36.74,36.7003,36.74,404020.0
2015-11-18 15:35:00,36.96,36.98,36.94,36.96,329340.0,36.74,36.7599,36.7201,36.74,329340.0
2015-11-18 15:40:00,36.95,36.96,36.93,36.94,433760.0,36.7301,36.74,36.7102,36.7201,433760.0
2015-11-18 15:45:00,36.94,37.02,36.94,37.02,489960.0,36.7201,36.7997,36.7201,36.7997,489960.0
2015-11-18 15:50:00,37.02,37.07,37.0,37.05,490020.0,36.7997,36.8494,36.7798,36.8295,490020.0
2015-11-18 15:55:00,37.06,37.07,36.95,37.0,2290960.0,36.8394,36.8494,36.7301,36.7798,2290960.0
2015-11-19 09:30:00,36.94,37.0,36.9,37.0,1166900.0,36.7201,36.7798,36.6804,36.7798,1166900.0
2015-11-19 09:35:00,36.99,36.99,36.93,36.96,346740.0,36.7698,36.7698,36.7102,36.74,346740.0
2015-11-19 09:40:00,36.98,37.02,36.98,37.0,713340.0,36.7599,36.7997,36.7599,36.7798,713340.0
2015-11-19 09:45:00,37.0,37.0,36.95,36.99,330380.0,36.7798,36.7798,36.7301,36.7698,330380.0
2015-11-19 09:50:00,36.97,36.99,36.93,36.95,332120.0,36.75,36.7698,36.7102,36.7301,332120.0
2015-11-19 09:55:00,36.94,36.99,36.93,36.97,301700.0,36.7201,36.7698,36.7102,36.75,301700.0
2015-11-19 10:00:00,36.96,36.99,36.93,36.95,381520.0,36.74,36.7698,36.7102,36.7301,381520.0
2015-11-19 10:05:00,36.97,37.08,36.97,37.08,316460.0,36.75,36.8593,36.75,36.8593,316460.0
2015-11-19 10:10:00,37.08,37.1,37.03,37.03,376460.0,36.8593,36.8792,36.8096,36.8096,376460.0
2015-11-19 10:15:00,37.01,37.03,36.93,36.98,245040.0,36.7897,36.8096,36.7102,36.7599,245040.0
2015-11-19 10:20:00,36.99,37.02,36.97,36.98,281980.0,36.7698,36.7997,36.75,36.7599,281980.0
2015-11-19 10:25:00,36.98,37.0,36.97,36.98,161060.0,36.7599,36.7798,36.75,36.7599,161060.0
2015-11-19 10:30:00,37.0,37.01,36.94,36.94,273180.0,36.7798,36.7897,36.7201,36.7201,273180.0
2015-11-19 10:35:00,36.95,36.95,36.87,36.91,363640.0,36.7301,36.7301,36.6506,36.6903,363640.0
2015-11-19 10:40:00,36.92,36.96,36.92,36.92,128360.0,36.7003,36.74,36.7003,36.7003,128360.0
2015-11-19 10:45:00,36.92,36.96,36.92,36.96,186420.0,36.7003,36.74,36.7003,36.74,186420.0
2015-11-19 10:50:00,36.95,36.96,36.9,36.92,122580.0,36.7301,36.74,36.6804,36.7003,122580.0
2015-11-19 10:55:00,36.94,36.97,36.91,36.96,288720.0,36.7201,36.75,36.6903,36.74,288720.0
2015-11-19 11:00:00,36.96,36.97,36.94,36.96,447880.0,36.74,36.75,36.7201,36.74,447880.0
2015-11-19 11:05:00,36.97,37.01,36.95,36.99,470660.0,36.75,36.7897,36.7301,36.7698,470660.0
2015-11-19 11:10:00,36.99,37.0,36.98,36.98,175840.0,36.7698,36.7798,36.7599,36.7599,175840.0
2015-11-19 11:15:00,37.0,37.04,36.98,37.04,210480.0,36.7798,36.8195,36.7599,36.8195,210480.0
2015-11-19 11:20:00,37.04,37.04,36.99,37.0,303720.0,36.8195,36.8195,36.7698,36.7798,303720.0
2015-11-19 11:25:00,36.99,37.07,36.99,37.07,370280.0,36.7698,36.8494,36.7698,36.8494,370280.0
2015-11-19 11:30:00,37.07,37.1,37.03,37.05,319360.0,36.8494,36.8792,36.8096,36.8295,319360.0
2015-11-19 11:35:00,37.04,37.04,36.97,36.97,253880.0,36.8195,36.8195,36.75,36.75,253880.0
2015-11-19 11:40:00,36.99,37.0,36.97,36.98,115820.0,36.7698,36.7798,36.75,36.7599,115820.0
2015-11-19 11:45:00,36.98,36.98,36.93,36.94,173960.0,36.7599,36.7599,36.7102,36.7201,173960.0
2015-11-19 11:50:00,36.92,36.93,36.9,36.91,176780.0,36.7003,36.7102,36.6804,36.6903,176780.0
2015-11-19 11:55:00,36.91,36.97,36.91,36.93,140020.0,36.6903,36.75,36.6903,36.7102,140020.0
2015-11-19 12:00:00,36.94,36.98,36.93,36.97,101020.0,36.7201,36.7599,36.7102,36.75,101020.0
2015-11-19 12:05:00,36.97,36.97,36.92,36.92,113760.0,36.75,36.75,36.7003,36.7003,113760.0
2015-11-19 12:10:00,36.94,36.96,36.92,36.92,90600.0,36.7201,36.74,36.7003,36.7003,90600.0
2015-11-19 12:15:00,36.92,36.95,36.89,36.9,175060.0,36.7003,36.7301,36.6704,36.6804,175060.0
2015-11-19 12:20:00,36.89,36.94,36.89,36.92,219340.0,36.6704,36.7201,36.6704,36.7003,219340.0
2015-11-19 12:25:00,36.91,36.94,36.89,36.94,130460.0,36.6903,36.7201,36.6704,36.7201,130460.0
2015-11-19 12:30:00,36.95,36.97,36.94,36.94,281500.0,36.7301,36.75,36.7201,36.7201,281500.0
2015-11-19 12:35:00,36.94,36.98,36.94,36.96,237860.0,36.7201,36.7599,36.7201,36.74,237860.0
2015-11-19 12:40:00,36.97,36.98,36.94,36.96,140000.0,36.75,36.7599,36.7201,36.74,140000.0
2015-11-19 12:45:00,36.96,36.97,36.93,36.94,197240.0,36.74,36.75,36.7102,36.7201,197240.0
2015-11-19 12:50:00,36.94,36.95,36.94,36.95,70000.0,36.7201,36.7301,36.7201,36.7301,70000.0
2015-11-19 12:55:00,36.94,36.97,36.91,36.97,208400.0,36.7201,36.75,36.6903,36.75,208400.0
2015-11-19 13:00:00,36.95,36.98,36.95,36.98,129020.0,36.7301,36.7599,36.7301,36.7599,129020.0
2015-11-19 13:05:00,36.99,37.03,36.99,37.01,203880.0,36.7698,36.8096,36.7698,36.7897,203880.0
2015-11-19 13:10:00,37.01,37.04,37.0,37.02,126720.0,36.7897,36.8195,36.7798,36.7997,126720.0
2015-11-19 13:15:00,37.03,37.04,37.0,37.0,200880.0,36.8096,36.8195,36.7798,36.7798,200880.0
2015-11-19 13:20:00,37.01,37.05,37.01,37.04,211520.0,36.7897,36.8295,36.7897,36.8195,211520.0
2015-11-19 13:25:00,37.05,37.05,37.01,37.03,115160.0,36.8295,36.8295,36.7897,36.8096,115160.0
2015-11-19 13:30:00,37.02,37.05,37.01,37.04,115000.0,36.7997,36.8295,36.7897,36.8195,115000.0
2015-11-19 13:35:00,37.04,37.04,36.99,37.02,225000.0,36.8195,36.8195,36.7698,36.7997,225000.0
2015-11-19 13:40:00,37.01,37.02,37.0,37.02,127200.0,36.7897,36.7997,36.7798,36.7997,127200.0
2015-11-19 13:45:00,37.02,37.03,37.01,37.02,218540.0,36.7997,36.8096,36.7897,36.7997,218540.0
2015-11-19 13:50:00,37.01,37.05,37.01,37.04,116940.0,36.7897,36.8295,36.7897,36.8195,116940.0
2015-11-19 13:55:00,37.05,37.05,37.01,37.02,94240.0,36.8295,36.8295,36.7897,36.7997,94240.0
2015-11-19 14:00:00,37.02,37.02,36.96,36.96,254000.0,36.7997,36.7997,36.74,36.74,254000.0
2015-11-19 14:05:00,36.96,37.03,36.96,37.01,221080.0,36.74,36.8096,36.74,36.7897,221080.0
2015-11-19 14:10:00,37.01,37.02,36.99,37.01,150900.0,36.7897,36.7997,36.7698,36.7897,150900.0
2015-11-19 14:15:00,37.01,37.04,37.0,37.02,216580.0,36.7897,36.8195,36.7798,36.7997,216580.0
2015-11-19 14:20:00,37.01,37.05,37.01,37.05,82100.0,36.7897,36.8295,36.7897,36.8295,82100.0
2015-11-19 14:25:00,37.04,37.04,37.02,37.04,116100.0,36.8195,36.8195,36.7997,36.8195,116100.0
2015-11-19 14:30:00,37.04,37.06,37.01,37.02,241500.0,36.8195,36.8394,36.7897,36.7997,241500.0
2015-11-19 14:35:00,37.02,37.03,36.95,36.96,182660.0,36.7997,36.8096,36.7301,36.74,182660.0
2015-11-19 14:40:00,36.95,36.98,36.95,36.97,129080.0,36.7301,36.7599,36.7301,36.75,129080.0
2015-11-19 14:45:00,36.96,36.97,36.94,36.95,150200.0,36.74,36.75,36.7201,36.7301,150200.0
2015-11-19 14:50:00,36.95,36.97,36.95,36.97,231700.0,36.7301,36.75,36.7301,36.75,231700.0
2015-11-19 14:55:00,36.96,36.97,36.94,36.96,149960.0,36.74,36.75,36.7201,36.74,149960.0
2015-11-19 15:00:00,36.96,36.98,36.94,36.97,184460.0,36.74,36.7599,36.7201,36.75,184460.0
2015-11-19 15:05:00,36.98,36.98,36.95,36.96,148120.0,36.7599,36.7599,36.7301,36.74,148120.0
2015-11-19 15:10:00,36.97,36.97,36.94,36.94,285560.0,36.75,36.75,36.7201,36.7201,285560.0
2015-11-19 15:15:00,36.95,36.96,36.93,36.93,162140.0,36.7301,36.74,36.7102,36.7102,162140.0
2015-11-19 15:20:00,36.94,37.0,36.93,36.98,225160.0,36.7201,36.7798,36.7102,36.7599,225160.0
2015-11-19 15:25:00,36.99,37.02,36.98,37.01,249620.0,36.7698,36.7997,36.7599,36.7897,249620.0
2015-11-19 15:30:00,37.01,37.01,36.95,36.95,250080.0,36.7897,36.7897,36.7301,36.7301,250080.0
2015-11-19 15:35:00,36.96,36.97,36.93,36.96,266920.0,36.74,36.75,36.7102,36.74,266920.0
2015-11-19 15:40:00,36.96,36.97,36.95,36.96,267640.0,36.74,36.75,36.7301,36.74,267640.0
2015-11-19 15:45:00,36.97,36.97,36.93,36.93,217860.0,36.75,36.75,36.7102,36.7102,217860.0
2015-11-19 15:50:00,36.95,36.96,36.92,36.94,210180.0,36.7301,36.74,36.7003,36.7201,210180.0
2015-11-19 15:55:00,36.94,36.94,36.89,36.91,982240.0,36.7201,36.7201,36.6704,36.6903,982240.0
2015-11-20 09:30:00,37.33,37.34,37.15,37.29,3107840.0,37.1078,37.1178,36.9289,37.0681,3107840.0
2015-11-20 09:35:00,37.29,37.32,37.19,37.23,867920.0,37.0681,37.0979,36.9687,37.0084,867920.0
2015-11-20 09:40:00,37.24,37.35,37.24,37.35,952440.0,37.0184,37.1277,37.0184,37.1277,952440.0
2015-11-20 09:45:00,37.35,37.47,37.34,37.42,1038120.0,37.1277,37.247,37.1178,37.1973,1038120.0
2015-11-20 09:50:00,37.43,37.48,37.4,37.42,590720.0,37.2072,37.2569,37.1774,37.1973,590720.0
2015-11-20 09:55:00,37.42,37.46,37.35,37.46,283240.0,37.1973,37.237,37.1277,37.237,283240.0
2015-11-20 10:00:00,37.45,37.46,37.36,37.39,342580.0,37.2271,37.237,37.1376,37.1675,342580.0
2015-11-20 10:05:00,37.39,37.41,37.31,37.34,330260.0,37.1675,37.1873,37.0879,37.1178,330260.0
2015-11-20 10:10:00,37.36,37.4,37.34,37.4,389900.0,37.1376,37.1774,37.1178,37.1774,389900.0
2015-11-20 10:15:00,37.4,37.41,37.38,37.38,172280.0,37.1774,37.1873,37.1575,37.1575,172280.0
2015-11-20 10:20:00,37.39,37.4,37.36,37.37,122100.0,37.1675,37.1774,37.1376,37.1476,122100.0
2015-11-20 10:25:00,37.38,37.42,37.37,37.4,150920.0,37.1575,37.1973,37.1476,37.1774,150920.0
2015-11-20 10:30:00,37.41,37.46,37.41,37.44,177540.0,37.1873,37.237,37.1873,37.2172,177540.0
2015-11-20 10:35:00,37.45,37.49,37.45,37.48,219840.0,37.2271,37.2669,37.2271,37.2569,219840.0
2015-11-20 10:40:00,37.48,37.52,37.47,37.48,304480.0,37.2569,37.2967,37.247,37.2569,304480.0
2015-11-20 10:45:00,37.49,37.55,37.48,37.55,263260.0,37.2669,37.3265,37.2569,37.3265,263260.0
2015-11-20 10:50:00,37.55,37.62,37.55,37.61,580720.0,37.3265,37.3961,37.3265,37.3862,580720.0
2015-11-20 10:55:00,37.61,37.64,37.55,37.59,857160.0,37.3862,37.416,37.3265,37.3663,857160.0
2015-11-20 11:00:00,37.59,37.73,37.58,37.71,774540.0,37.3663,37.5054,37.3563,37.4856,774540.0
2015-11-20 11:05:00,37.71,37.77,37.7,37.75,772860.0,37.4856,37.5452,37.4756,37.5253,772860.0
2015-11-20 11:10:00,37.75,37.77,37.69,37.69,476200.0,37.5253,37.5452,37.4657,37.4657,476200.0
2015-11-20 11:15:00,37.71,37.73,37.67,37.72,425180.0,37.4856,37.5054,37.4458,37.4955,425180.0
2015-11-20 11:20:00,37.72,37.73,37.67,37.68,289340.0,37.4955,37.5054,37.4458,37.4557,289340.0
2015-11-20 11:25:00,37.68,37.73,37.67,37.71,207500.0,37.4557,37.5054,37.4458,37.4856,207500.0
2015-11-20 11:30:00,37.71,37.73,37.67,37.68,339700.0,37.4856,37.5054,37.4458,37.4557,339700.0
2015-11-20 11:35:00,37.66,37.7,37.64,37.68,282940.0,37.4359,37.4756,37.416,37.4557,282940.0
2015-11-20 11:40:00,37.71,37.79,37.71,37.75,569800.0,37.4856,37.5651,37.4856,37.5253,569800.0
2015-11-20 11:45:00,37.77,37.77,37.72,37.73,342440.0,37.5452,37.5452,37.4955,37.5054,342440.0
2015-11-20 11:50:00,37.73,37.75,37.7,37.74,127780.0,37.5054,37.5253,37.4756,37.5154,127780.0
2015-11-20 11:55:00,37.74,37.74,37.7,37.71,134280.0,37.5154,37.5154,37.4756,37.4856,134280.0
2015-11-20 12:00:00,37.71,37.71,37.68,37.7,373640.0,37.4856,37.4856,37.4557,37.4756,373640.0
2015-11-20 12:05:00,37.69,37.71,37.68,37.7,239500.0,37.4657,37.4856,37.4557,37.4756,239500.0
2015-11-20 12:10:00,37.71,37.71,37.67,37.71,174260.0,37.4856,37.4856,37.4458,37.4856,174260.0
2015-11-20 12:15:00,37.71,37.76,37.71,37.76,131600.0,37.4856,37.5353,37.4856,37.5353,131600.0
2015-11-20 12:20:00,37.76,37.79,37.75,37.77,252020.0,37.5353,37.5651,37.5253,37.5452,252020.0
2015-11-20 12:25:00,37.77,37.77,37.74,37.75,197120.0,37.5452,37.5452,37.5154,37.5253,197120.0
2015-11-20 12:30:00,37.74,37.75,37.7,37.71,204020.0,37.5154,37.5253,37.4756,37.4856,204020.0
2015-11-20 12:35:00,37.71,37.78,37.7,37.78,100900.0,37.4856,37.5551,37.4756,37.5551,100900.0
2015-11-20 12:40:00,37.77,37.8,37.76,37.78,103900.0,37.5452,37.575,37.5353,37.5551,103900.0
2015-11-20 12:45:00,37.77,37.8,37.77,37.79,60280.0,37.5452,37.575,37.5452,37.5651,60280.0
2015-11-20 12:50:00,37.78,37.81,37.78,37.81,237300.0,37.5551,37.585,37.5551,37.585,237300.0
2015-11-20 12:55:00,37.81,37.86,37.8,37.85,409080.0,37.585,37.6347,37.575,37.6247,409080.0
2015-11-20 13:00:00,37.85,37.88,37.85,37.87,294300.0,37.6247,37.6545,37.6247,37.6446,294300.0
2015-11-20 13:05:00,37.88,37.89,37.87,37.87,207360.0,37.6545,37.6645,37.6446,37.6446,207360.0
2015-11-20 13:10:00,37.89,37.89,37.86,37.88,432980.0,37.6645,37.6645,37.6347,37.6545,432980.0
2015-11-20 13:15:00,37.89,37.9,37.85,37.86,235480.0,37.6645,37.6744,37.6247,37.6347,235480.0
2015-11-20 13:20:00,37.86,37.87,37.85,37.87,208080.0,37.6347,37.6446,37.6247,37.6446,208080.0
2015-11-20 13:25:00,37.86,37.86,37.83,37.85,218560.0,37.6347,37.6347,37.6048,37.6247,218560.0
2015-11-20 13:30:00,37.83,37.84,37.82,37.83,156220.0,37.6048,37.6148,37.5949,37.6048,156220.0
2015-11-20 13:35:00,37.82,37.83,37.78,37.78,230500.0,37.5949,37.6048,37.5551,37.5551,230500.0
2015-11-20 13:40:00,37.79,37.8,37.77,37.78,117460.0,37.5651,37.575,37.5452,37.5551,117460.0
2015-11-20 13:45:00,37.79,37.83,37.78,37.82,147140.0,37.5651,37.6048,37.5551,37.5949,147140.0
2015-11-20 13:50:00,37.82,37.82,37.8,37.82,145580.0,37.5949,37.5949,37.575,37.5949,145580.0
2015-11-20 13:55:00,37.82,37.82,37.78,37.8,208880.0,37.5949,37.5949,37.5551,37.575,208880.0
2015-11-20 14:00:00,37.79,37.81,37.77,37.78,119600.0,37.5651,37.585,37.5452,37.5551,119600.0
2015-11-20 14:05:00,37.79,37.81,37.78,37.79,139060.0,37.5651,37.585,37.5551,37.5651,139060.0
2015-11-20 14:10:00,37.8,37.81,37.79,37.8,267120.0,37.575,37.585,37.5651,37.575,267120.0
2015-11-20 14:15:00,37.8,37.81,37.77,37.79,168480.0,37.575,37.585,37.5452,37.5651,168480.0
2015-11-20 14:20:00,37.79,37.81,37.77,37.77,123000.0,37.5651,37.585,37.5452,37.5452,123000.0
2015-11-20 14:25:00,37.77,37.78,37.72,37.72,285700.0,37.5452,37.5551,37.4955,37.4955,285700.0
2015-11-20 14:30:00,37.73,37.75,37.71,37.73,191100.0,37.5054,37.5253,37.4856,37.5054,191100.0
2015-11-20 14:35:00,37.73,37.75,37.72,37.73,94920.0,37.5054,37.5253,37.4955,37.5054,94920.0
2015-11-20 14:40:00,37.74,37.77,37.74,37.75,159940.0,37.5154,37.5452,37.5154,37.5253,159940.0
2015-11-20 14:45:00,37.75,37.75,37.7,37.71,246500.0,37.5253,37.5253,37.4756,37.4856,246500.0
2015-11-20 14:50:00,37.71,37.76,37.71,37.74,276480.0,37.4856,37.5353,37.4856,37.5154,276480.0
2015-11-20 14:55:00,37.75,37.75,37.67,37.68,268800.0,37.5253,37.5253,37.4458,37.4557,268800.0
2015-11-20 15:00:00,37.67,37.7,37.64,37.66,405600.0,37.4458,37.4756,37.416,37.4359,405600.0
2015-11-20 15:05:00,37.66,37.69,37.62,37.68,216280.0,37.4359,37.4657,37.3961,37.4557,216280.0
2015-11-20 15:10:00,37.68,37.73,37.68,37.71,263580.0,37.4557,37.5054,37.4557,37.4856,263580.0
2015-11-20 15:15:00,37.72,37.74,37.71,37.74,217240.0,37.4955,37.5154,37.4856,37.5154,217240.0
2015-11-20 15:20:00,37.74,37.74,37.7,37.7,302060.0,37.5154,37.5154,37.4756,37.4756,302060.0
2015-11-20 15:25:00,37.71,37.71,37.66,37.66,243640.0,37.4856,37.4856,37.4359,37.4359,243640.0
2015-11-20 15:30:00,37.66,37.69,37.65,37.69,170040.0,37.4359,37.4657,37.4259,37.4657,170040.0
2015-11-20 15:35:00,37.68,37.75,37.67,37.72,490640.0,37.4557,37.5253,37.4458,37.4955,490640.0
2015-11-20 15:40:00,37.71,37.79,37.71,37.76,344920.0,37.4856,37.5651,37.4856,37.5353,344920.0
2015-11-20 15:45:00,37.76,37.77,37.72,37.76,333520.0,37.5353,37.5452,37.4955,37.5353,333520.0
2015-11-20 15:50:00,37.75,37.8,37.73,37.74,869140.0,37.5253,37.575,37.5054,37.5154,869140.0
2015-11-20 15:55:00,37.74,37.83,37.74,37.82,2341800.0,37.5154,37.6048,37.5154,37.5949,2341800.0
2015-11-23 09:30:00,37.87,37.94,37.81,37.93,830500.0,37.6446,37.7142,37.585,37.7043,830500.0
2015-11-23 09:35:00,37.93,38.11,37.89,38.08,1074660.0,37.7043,37.8832,37.6645,37.8534,1074660.0
2015-11-23 09:40:00,38.09,38.12,37.91,37.91,816720.0,37.8633,37.8931,37.6844,37.6844,816720.0
2015-11-23 09:45:00,37.92,38.04,37.86,38.03,473460.0,37.6943,37.8136,37.6347,37.8037,473460.0
2015-11-23 09:50:00,38.04,38.08,37.92,37.97,440000.0,37.8136,37.8534,37.6943,37.744,440000.0
2015-11-23 09:55:00,37.97,37.98,37.93,37.97,148400.0,37.744,37.754,37.7043,37.744,148400.0
2015-11-23 10:00:00,37.95,38.04,37.95,37.99,318880.0,37.7241,37.8136,37.7241,37.7639,318880.0
2015-11-23 10:05:00,38.0,38.02,37.95,37.98,406760.0,37.7738,37.7937,37.7241,37.754,406760.0
2015-11-23 10:10:00,37.98,38.09,37.97,38.09,304500.0,37.754,37.8633,37.744,37.8633,304500.0
2015-11-23 10:15:00,38.09,38.1,38.01,38.07,276640.0,37.8633,37.8732,37.7838,37.8434,276640.0
2015-11-23 10:20:00,38.08,38.08,37.96,37.99,289260.0,37.8534,37.8534,37.7341,37.7639,289260.0
2015-11-23 10:25:00,37.97,38.0,37.96,37.98,187560.0,37.744,37.7738,37.7341,37.754,187560.0
2015-11-23 10:30:00,37.99,38.03,37.98,38.0,91060.0,37.7639,37.8037,37.754,37.7738,91060.0
2015-11-23 10:35:00,38.02,38.08,38.01,38.06,139120.0,37.7937,37.8534,37.7838,37.8335,139120.0
2015-11-23 10:40:00,38.05,38.06,37.99,38.06,119980.0,37.8235,37.8335,37.7639,37.8335,119980.0
2015-11-23 10:45:00,38.07,38.07,38.02,38.05,74160.0,37.8434,37.8434,37.7937,37.8235,74160.0
2015-11-23 10:50:00,38.07,38.09,38.03,38.07,181700.0,37.8434,37.8633,37.8037,37.8434,181700.0
2015-11-23 10:55:00,38.08,38.14,38.07,38.1,425660.0,37.8534,37.913,37.8434,37.8732,425660.0
2015-11-23 11:00:00,38.1,38.1,38.05,38.08,132120.0,37.8732,37.8732,37.8235,37.8534,132120.0
2015-11-23 11:05:00,38.08,38.1,38.05,38.08,134000.0,37.8534,37.8732,37.8235,37.8534,134000.0
2015-11-23 11:10:00,38.08,38.09,38.03,38.05,140820.0,37.8534,37.8633,37.8037,37.8235,140820.0
2015-11-23 11:15:00,38.05,38.05,37.99,38.02,104600.0,37.8235,37.8235,37.7639,37.7937,104600.0
2015-11-23 11:20:00,38.0,38.03,37.99,37.99,226000.0,37.7738,37.8037,37.7639,37.7639,226000.0
2015-11-23 11:25:00,38.0,38.0,37.96,37.99,215320.0,37.7738,37.7738,37.7341,37.7639,215320.0
2015-11-23 11:30:00,37.98,38.0,37.96,37.96,199640.0,37.754,37.7738,37.7341,37.7341,199640.0
2015-11-23 11:35:00,37.96,37.97,37.93,37.93,119040.0,37.7341,37.744,37.7043,37.7043,119040.0
2015-11-23 11:40:00,37.93,37.99,37.93,37.97,156000.0,37.7043,37.7639,37.7043,37.744,156000.0
2015-11-23 11:45:00,37.97,37.99,37.95,37.98,98500.0,37.744,37.7639,37.7241,37.754,98500.0
2015-11-23 11:50:00,37.98,37.99,37.96,37.98,47260.0,37.754,37.7639,37.7341,37.754,47260.0
2015-11-23 11:55:00,37.98,38.0,37.97,38.0,95820.0,37.754,37.7738,37.744,37.7738,95820.0
2015-11-23 12:00:00,37.99,38.02,37.97,38.01,105080.0,37.7639,37.7937,37.744,37.7838,105080.0
2015-11-23 12:05:00,38.0,38.02,37.99,37.99,105800.0,37.7738,37.7937,37.7639,37.7639,105800.0
2015-11-23 12:10:00,37.99,38.02,37.99,38.02,65400.0,37.7639,37.7937,37.7639,37.7937,65400.0
2015-11-23 12:15:00,38.01,38.02,37.97,38.0,61600.0,37.7838,37.7937,37.744,37.7738,61600.0
2015-11-23 12:20:00,37.98,38.0,37.96,37.98,72020.0,37.754,37.7738,37.7341,37.754,72020.0
2015-11-23 12:25:00,37.97,37.99,37.96,37.98,107480.0,37.744,37.7639,37.7341,37.754,107480.0
2015-11-23 12:30:00,37.98,37.98,37.95,37.97,92140.0,37.754,37.754,37.7241,37.744,92140.0
2015-11-23 12:35:00,37.98,38.1,37.98,38.07,364220.0,37.754,37.8732,37.754,37.8434,364220.0
2015-11-23 12:40:00,38.09,38.09,38.04,38.06,68800.0,37.8633,37.8633,37.8136,37.8335,68800.0
2015-11-23 12:45:00,38.05,38.05,38.0,38.0,204180.0,37.8235,37.8235,37.7738,37.7738,204180.0
2015-11-23 12:50:00,38.0,38.01,37.99,38.0,39480.0,37.7738,37.7838,37.7639,37.7738,39480.0
2015-11-23 12:55:00,38.01,38.02,37.99,37.99,94360.0,37.7838,37.7937,37.7639,37.7639,94360.0
2015-11-23 13:00:00,37.99,38.02,37.97,37.98,116720.0,37.7639,37.7937,37.744,37.754,116720.0
2015-11-23 13:05:00,37.98,37.98,37.96,37.98,87200.0,37.754,37.754,37.7341,37.754,87200.0
2015-11-23 13:10:00,37.97,37.97,37.93,37.93,83000.0,37.744,37.744,37.7043,37.7043,83000.0
2015-11-23 13:15:00,37.92,37.94,37.9,37.91,119400.0,37.6943,37.7142,37.6744,37.6844,119400.0
2015-11-23 13:20:00,37.92,37.93,37.91,37.91,28520.0,37.6943,37.7043,37.6844,37.6844,28520.0
2015-11-23 13:25:00,37.91,37.95,37.91,37.94,65620.0,37.6844,37.7241,37.6844,37.7142,65620.0
2015-11-23 13:30:00,37.93,37.94,37.91,37.93,93440.0,37.7043,37.7142,37.6844,37.7043,93440.0
2015-11-23 13:35:00,37.92,37.95,37.92,37.93,70980.0,37.6943,37.7241,37.6943,37.7043,70980.0
2015-11-23 13:40:00,37.92,37.92,37.89,37.91,112580.0,37.6943,37.6943,37.6645,37.6844,112580.0
2015-11-23 13:45:00,37.92,37.92,37.9,37.9,45020.0,37.6943,37.6943,37.6744,37.6744,45020.0
2015-11-23 13:50:00,37.89,37.9,37.88,37.89,136080.0,37.6645,37.6744,37.6545,37.6645,136080.0
2015-11-23 13:55:00,37.9,37.9,37.77,37.78,403180.0,37.6744,37.6744,37.5452,37.5551,403180.0
2015-11-23 14:00:00,37.78,37.8,37.65,37.7,701500.0,37.5551,37.575,37.4259,37.4756,701500.0
2015-11-23 14:05:00,37.7,37.74,37.65,37.68,380480.0,37.4756,37.5154,37.4259,37.4557,380480.0
2015-11-23 14:10:00,37.66,37.69,37.65,37.69,112280.0,37.4359,37.4657,37.4259,37.4657,112280.0
2015-11-23 14:15:00,37.71,37.71,37.65,37.65,133260.0,37.4856,37.4856,37.4259,37.4259,133260.0
2015-11-23 14:20:00,37.65,37.65,37.61,37.62,316140.0,37.4259,37.4259,37.3862,37.3961,316140.0
2015-11-23 14:25:00,37.62,37.66,37.6,37.66,118480.0,37.3961,37.4359,37.3762,37.4359,118480.0
2015-11-23 14:30:00,37.65,37.68,37.63,37.65,138180.0,37.4259,37.4557,37.406,37.4259,138180.0
2015-11-23 14:35:00,37.63,37.65,37.59,37.61,227160.0,37.406,37.4259,37.3663,37.3862,227160.0
2015-11-23 14:40:00,37.63,37.69,37.61,37.64,226720.0,37.406,37.4657,37.3862,37.416,226720.0
2015-11-23 14:45:00,37.65,37.66,37.64,37.66,78520.0,37.4259,37.4359,37.416,37.4359,78520.0
2015-11-23 14:50:00,37.66,37.73,37.66,37.73,162220.0,37.4359,37.5054,37.4359,37.5054,162220.0
2015-11-23 14:55:00,37.7,37.74,37.69,37.69,197000.0,37.4756,37.5154,37.4657,37.4657,197000.0
2015-11-23 15:00:00,37.7,37.73,37.69,37.73,165100.0,37.4756,37.5054,37.4657,37.5054,165100.0
2015-11-23 15:05:00,37.74,37.77,37.72,37.74,166820.0,37.5154,37.5452,37.4955,37.5154,166820.0
2015-11-23 15:10:00,37.75,37.77,37.74,37.75,271460.0,37.5253,37.5452,37.5154,37.5253,271460.0
2015-11-23 15:15:00,37.74,37.78,37.73,37.76,116460.0,37.5154,37.5551,37.5054,37.5353,116460.0
2015-11-23 15:20:00,37.77,37.8,37.77,37.79,158140.0,37.5452,37.575,37.5452,37.5651,158140.0
2015-11-23 15:25:00,37.78,37.8,37.76,37.76,83500.0,37.5551,37.575,37.5353,37.5353,83500.0
2015-11-23 15:30:00,37.77,37.8,37.76,37.78,166360.0,37.5452,37.575,37.5353,37.5551,166360.0
2015-11-23 15:35:00,37.77,37.8,37.76,37.76,283920.0,37.5452,37.575,37.5353,37.5353,283920.0
2015-11-23 15:40:00,37.76,37.78,37.74,37.74,148440.0,37.5353,37.5551,37.5154,37.5154,148440.0
2015-11-23 15:45:00,37.74,37.78,37.72,37.73,394600.0,37.5154,37.5551,37.4955,37.5054,394600.0
2015-11-23 15:50:00,37.72,37.84,37.72,37.82,555940.0,37.4955,37.6148,37.4955,37.5949,555940.0
2015-11-23 15:55:00,37.81,37.81,37.73,37.78,604940.0,37.585,37.585,37.5054,37.5551,604940.0
2015-11-24 09:30:00,37.6,37.64,37.45,37.47,1347260.0,37.3762,37.416,37.2271,37.247,1347260.0
2015-11-24 09:35:00,37.49,37.49,37.39,37.4,617060.0,37.2669,37.2669,37.1675,37.1774,617060.0
2015-11-24 09:40:00,37.4,37.46,37.37,37.44,1032220.0,37.1774,37.237,37.1476,37.2172,1032220.0
2015-11-24 09:45:00,37.44,37.46,37.41,37.45,548640.0,37.2172,37.237,37.1873,37.2271,548640.0
2015-11-24 09:50:00,37.46,37.46,37.38,37.42,753680.0,37.237,37.237,37.1575,37.1973,753680.0
2015-11-24 09:55:00,37.43,37.44,37.38,37.39,330160.0,37.2072,37.2172,37.1575,37.1675,330160.0
2015-11-24 10:00:00,37.4,37.4,37.32,37.35,727840.0,37.1774,37.1774,37.0979,37.1277,727840.0
2015-11-24 10:05:00,37.33,37.36,37.31,37.33,582760.0,37.1078,37.1376,37.0879,37.1078,582760.0
2015-11-24 10:10:00,37.32,37.35,37.25,37.27,572120.0,37.0979,37.1277,37.0283,37.0482,572120.0
2015-11-24 10:15:00,37.26,37.28,37.21,37.21,430200.0,37.0382,37.0581,36.9885,36.9885,430200.0
2015-11-24 10:20:00,37.2,37.23,37.15,37.16,592820.0,36.9786,37.0084,36.9289,36.9388,592820.0
2015-11-24 10:25:00,37.16,37.19,37.05,37.05,453760.0,36.9388,36.9687,36.8295,36.8295,453760.0
2015-11-24 10:30:00,37.05,37.06,36.93,36.93,640360.0,36.8295,36.8394,36.7102,36.7102,640360.0
2015-11-24 10:35:00,36.92,37.03,36.88,37.03,615480.0,36.7003,36.8096,36.6605,36.8096,615480.0
2015-11-24 10:40:00,37.03,37.13,37.03,37.12,622740.0,36.8096,36.909,36.8096,36.8991,622740.0
2015-11-24 10:45:00,37.12,37.14,37.08,37.11,640180.0,36.8991,36.919,36.8593,36.8891,640180.0
2015-11-24 10:50:00,37.1,37.13,37.05,37.1,332820.0,36.8792,36.909,36.8295,36.8792,332820.0
2015-11-24 10:55:00,37.1,37.15,37.1,37.11,226420.0,36.8792,36.9289,36.8792,36.8891,226420.0
2015-11-24 11:00:00,37.11,37.11,37.03,37.07,363320.0,36.8891,36.8891,36.8096,36.8494,363320.0
2015-11-24 11:05:00,37.06,37.18,37.06,37.18,249160.0,36.8394,36.9587,36.8394,36.9587,249160.0
2015-11-24 11:10:00,37.19,37.21,37.15,37.16,506920.0,36.9687,36.9885,36.9289,36.9388,506920.0
2015-11-24 11:15:00,37.18,37.19,37.15,37.17,290340.0,36.9587,36.9687,36.9289,36.9488,290340.0
2015-11-24 11:20:00,37.17,37.24,37.16,37.23,207400.0,36.9488,37.0184,36.9388,37.0084,207400.0
2015-11-24 11:25:00,37.23,37.35,37.22,37.34,421780.0,37.0084,37.1277,36.9985,37.1178,421780.0
2015-11-24 11:30:00,37.35,37.48,37.34,37.43,854320.0,37.1277,37.2569,37.1178,37.2072,854320.0
2015-11-24 11:35:00,37.44,37.48,37.41,37.45,496680.0,37.2172,37.2569,37.1873,37.2271,496680.0
2015-11-24 11:40:00,37.45,37.49,37.44,37.46,327920.0,37.2271,37.2669,37.2172,37.237,327920.0
2015-11-24 11:45:00,37.47,37.53,37.47,37.49,304580.0,37.247,37.3066,37.247,37.2669,304580.0
2015-11-24 11:50:00,37.5,37.58,37.49,37.54,115960.0,37.2768,37.3563,37.2669,37.3166,115960.0
2015-11-24 11:55:00,37.55,37.6,37.53,37.56,240880.0,37.3265,37.3762,37.3066,37.3365,240880.0
2015-11-24 12:00:00,37.58,37.66,37.56,37.62,302080.0,37.3563,37.4359,37.3365,37.3961,302080.0
2015-11-24 12:05:00,37.62,37.64,37.46,37.5,342920.0,37.3961,37.416,37.237,37.2768,342920.0
2015-11-24 12:10:00,37.5,37.52,37.49,37.51,98120.0,37.2768,37.2967,37.2669,37.2868,98120.0
2015-11-24 12:15:00,37.51,37.53,37.46,37.46,130600.0,37.2868,37.3066,37.237,37.237,130600.0
2015-11-24 12:20:00,37.47,37.48,37.41,37.42,101420.0,37.247,37.2569,37.1873,37.1973,101420.0
2015-11-24 12:25:00,37.41,37.45,37.39,37.42,171240.0,37.1873,37.2271,37.1675,37.1973,171240.0
2015-11-24 12:30:00,37.42,37.46,37.41,37.43,380760.0,37.1973,37.237,37.1873,37.2072,380760.0
2015-11-24 12:35:00,37.44,37.51,37.44,37.5,616920.0,37.2172,37.2868,37.2172,37.2768,616920.0
2015-11-24 12:40:00,37.49,37.56,37.49,37.54,192060.0,37.2669,37.3365,37.2669,37.3166,192060.0
2015-11-24 12:45:00,37.54,37.54,37.52,37.52,68100.0,37.3166,37.3166,37.2967,37.2967,68100.0
2015-11-24 12:50:00,37.52,37.53,37.48,37.49,42220.0,37.2967,37.3066,37.2569,37.2669,42220.0
2015-11-24 12:55:00,37.5,37.53,37.5,37.53,82380.0,37.2768,37.3066,37.2768,37.3066,82380.0
2015-11-24 13:00:00,37.54,37.65,37.52,37.62,149360.0,37.3166,37.4259,37.2967,37.3961,149360.0
2015-11-24 13:05:00,37.62,37.66,37.62,37.65,96600.0,37.3961,37.4359,37.3961,37.4259,96600.0
2015-11-24 13:10:00,37.66,37.68,37.63,37.64,253620.0,37.4359,37.4557,37.406,37.416,253620.0
2015-11-24 13:15:00,37.63,37.64,37.57,37.58,157640.0,37.406,37.416,37.3464,37.3563,157640.0
2015-11-24 13:20:00,37.59,37.62,37.57,37.58,138760.0,37.3663,37.3961,37.3464,37.3563,138760.0
2015-11-24 13:25:00,37.56,37.64,37.56,37.62,260380.0,37.3365,37.416,37.3365,37.3961,260380.0
2015-11-24 13:30:00,37.62,37.68,37.62,37.66,306360.0,37.3961,37.4557,37.3961,37.4359,306360.0
2015-11-24 13:35:00,37.65,37.68,37.62,37.63,121340.0,37.4259,37.4557,37.3961,37.406,121340.0
2015-11-24 13:40:00,37.63,37.65,37.61,37.65,96000.0,37.406,37.4259,37.3862,37.4259,96000.0
2015-11-24 13:45:00,37.65,37.67,37.62,37.65,50000.0,37.4259,37.4458,37.3961,37.4259,50000.0
2015-11-24 13:50:00,37.64,37.66,37.63,37.64,110660.0,37.416,37.4359,37.406,37.416,110660.0
2015-11-24 13:55:00,37.62,37.68,37.62,37.67,66000.0,37.3961,37.4557,37.3961,37.4458,66000.0
2015-11-24 14:00:00,37.67,37.69,37.64,37.69,79480.0,37.4458,37.4657,37.416,37.4657,79480.0
2015-11-24 14:05:00,37.69,37.76,37.68,37.73,246700.0,37.4657,37.5353,37.4557,37.5054,246700.0
2015-11-24 14:10:00,37.72,37.74,37.57,37.58,294420.0,37.4955,37.5154,37.3464,37.3563,294420.0
2015-11-24 14:15:00,37.6,37.6,37.54,37.59,176400.0,37.3762,37.3762,37.3166,37.3663,176400.0
2015-11-24 14:20:00,37.55,37.6,37.45,37.45,498500.0,37.3265,37.3762,37.2271,37.2271,498500.0
2015-11-24 14:25:00,37.46,37.5,37.44,37.47,194640.0,37.237,37.2768,37.2172,37.247,194640.0
2015-11-24 14:30:00,37.48,37.5,37.46,37.5,93120.0,37.2569,37.2768,37.237,37.2768,93120.0
2015-11-24 14:35:00,37.5,37.55,37.44,37.44,537160.0,37.2768,37.3265,37.2172,37.2172,537160.0
2015-11-24 14:40:00,37.44,37.45,37.4,37.43,499260.0,37.2172,37.2271,37.1774,37.2072,499260.0
2015-11-24 14:45:00,37.44,37.47,37.43,37.43,82660.0,37.2172,37.247,37.2072,37.2072,82660.0
2015-11-24 14:50:00,37.43,37.48,37.43,37.45,211600.0,37.2072,37.2569,37.2072,37.2271,211600.0
2015-11-24 14:55:00,37.45,37.48,37.42,37.47,145520.0,37.2271,37.2569,37.1973,37.247,145520.0
2015-11-24 15:00:00,37.46,37.46,37.42,37.43,128000.0,37.237,37.237,37.1973,37.2072,128000.0
2015-11-24 15:05:00,37.44,37.48,37.41,37.44,451380.0,37.2172,37.2569,37.1873,37.2172,451380.0
2015-11-24 15:10:00,37.44,37.48,37.42,37.48,194520.0,37.2172,37.2569,37.1973,37.2569,194520.0
2015-11-24 15:15:00,37.46,37.47,37.44,37.44,194080.0,37.237,37.247,37.2172,37.2172,194080.0
2015-11-24 15:20:00,37.45,37.45,37.38,37.38,193240.0,37.2271,37.2271,37.1575,37.1575,193240.0
2015-11-24 15:25:00,37.39,37.43,37.39,37.42,117000.0,37.1675,37.2072,37.1675,37.1973,117000.0
2015-11-24 15:30:00,37.42,37.43,37.4,37.41,193680.0,37.1973,37.2072,37.1774,37.1873,193680.0
2015-11-24 15:35:00,37.41,37.42,37.26,37.29,495140.0,37.1873,37.1973,37.0382,37.0681,495140.0
2015-11-24 15:40:00,37.29,37.39,37.29,37.39,557480.0,37.0681,37.1675,37.0681,37.1675,557480.0
2015-11-24 15:45:00,37.39,37.43,37.35,37.41,288420.0,37.1675,37.2072,37.1277,37.1873,288420.0
2015-11-24 15:50:00,37.41,37.43,37.4,37.43,196780.0,37.1873,37.2072,37.1774,37.2072,196780.0
2015-11-24 15:55:00,37.43,37.48,37.41,37.41,1671540.0,37.2072,37.2569,37.1873,37.1873,1671540.0
2015-11-25 09:30:00,37.4,37.58,37.39,37.46,1714160.0,37.1774,37.3563,37.1675,37.237,1714160.0
2015-11-25 09:35:00,37.46,37.54,37.43,37.53,455320.0,37.237,37.3166,37.2072,37.3066,455320.0
2015-11-25 09:40:00,37.53,37.53,37.4,37.41,353040.0,37.3066,37.3066,37.1774,37.1873,353040.0
2015-11-25 09:45:00,37.4,37.4,37.3,37.39,332860.0,37.1774,37.1774,37.078,37.1675,332860.0
2015-11-25 09:50:00,37.35,37.48,37.35,37.44,217220.0,37.1277,37.2569,37.1277,37.2172,217220.0
2015-11-25 09:55:00,37.47,37.48,37.43,37.46,249100.0,37.247,37.2569,37.2072,37.237,249100.0
2015-11-25 10:00:00,37.47,37.47,37.42,37.43,134900.0,37.247,37.247,37.1973,37.2072,134900.0
2015-11-25 10:05:00,37.45,37.46,37.36,37.37,181820.0,37.2271,37.237,37.1376,37.1476,181820.0
2015-11-25 10:10:00,37.36,37.43,37.36,37.41,171660.0,37.1376,37.2072,37.1376,37.1873,171660.0
2015-11-25 10:15:00,37.42,37.49,37.42,37.48,173240.0,37.1973,37.2669,37.1973,37.2569,173240.0
2015-11-25 10:20:00,37.49,37.51,37.44,37.46,150080.0,37.2669,37.2868,37.2172,37.237,150080.0
2015-11-25 10:25:00,37.47,37.47,37.4,37.41,110960.0,37.247,37.247,37.1774,37.1873,110960.0
2015-11-25 10:30:00,37.41,37.49,37.41,37.48,91400.0,37.1873,37.2669,37.1873,37.2569,91400.0
2015-11-25 10:35:00,37.48,37.49,37.46,37.48,200280.0,37.2569,37.2669,37.237,37.2569,200280.0
2015-11-25 10:40:00,37.47,37.48,37.45,37.45,110940.0,37.247,37.2569,37.2271,37.2271,110940.0
2015-11-25 10:45:00,37.44,37.46,37.4,37.41,219840.0,37.2172,37.237,37.1774,37.1873,219840.0
2015-11-25 10:50:00,37.41,37.43,37.37,37.37,323340.0,37.1873,37.2072,37.1476,37.1476,323340.0
2015-11-25 10:55:00,37.37,37.4,37.37,37.4,481380.0,37.1476,37.1774,37.1476,37.1774,481380.0
2015-11-25 11:00:00,37.4,37.41,37.37,37.37,358160.0,37.1774,37.1873,37.1476,37.1476,358160.0
2015-11-25 11:05:00,37.39,37.4,37.37,37.4,122900.0,37.1675,37.1774,37.1476,37.1774,122900.0
2015-11-25 11:10:00,37.4,37.43,37.36,37.43,484920.0,37.1774,37.2072,37.1376,37.2072,484920.0
2015-11-25 11:15:00,37.42,37.5,37.42,37.46,226040.0,37.1973,37.2768,37.1973,37.237,226040.0
2015-11-25 11:20:00,37.48,37.48,37.42,37.43,261120.0,37.2569,37.2569,37.1973,37.2072,261120.0
2015-11-25 11:25:00,37.43,37.46,37.4,37.42,157060.0,37.2072,37.237,37.1774,37.1973,157060.0
2015-11-25 11:30:00,37.43,37.47,37.42,37.45,301400.0,37.2072,37.247,37.1973,37.2271,301400.0
2015-11-25 11:35:00,37.44,37.45,37.41,37.42,153160.0,37.2172,37.2271,37.1873,37.1973,153160.0
2015-11-25 11:40:00,37.43,37.44,37.38,37.4,186260.0,37.2072,37.2172,37.1575,37.1774,186260.0
2015-11-25 11:45:00,37.39,37.47,37.38,37.45,127800.0,37.1675,37.247,37.1575,37.2271,127800.0
2015-11-25 11:50:00,37.45,37.59,37.45,37.54,428980.0,37.2271,37.3663,37.2271,37.3166,428980.0
2015-11-25 11:55:00,37.54,37.6,37.54,37.58,192960.0,37.3166,37.3762,37.3166,37.3563,192960.0
2015-11-25 12:00:00,37.57,37.6,37.57,37.58,108300.0,37.3464,37.3762,37.3464,37.3563,108300.0
2015-11-25 12:05:00,37.58,37.59,37.55,37.59,150700.0,37.3563,37.3663,37.3265,37.3663,150700.0
2015-11-25 12:10:00,37.59,37.6,37.54,37.54,64480.0,37.3663,37.3762,37.3166,37.3166,64480.0
2015-11-25 12:15:00,37.56,37.57,37.53,37.55,70660.0,37.3365,37.3464,37.3066,37.3265,70660.0
2015-11-25 12:20:00,37.55,37.55,37.5,37.53,57240.0,37.3265,37.3265,37.2768,37.3066,57240.0
2015-11-25 12:25:00,37.53,37.53,37.5,37.52,57380.0,37.3066,37.3066,37.2768,37.2967,57380.0
2015-11-25 12:30:00,37.52,37.54,37.51,37.52,278380.0,37.2967,37.3166,37.2868,37.2967,278380.0
2015-11-25 12:35:00,37.53,37.54,37.52,37.54,63660.0,37.3066,37.3166,37.2967,37.3166,63660.0
2015-11-25 12:40:00,37.51,37.53,37.51,37.52,72080.0,37.2868,37.3066,37.2868,37.2967,72080.0
2015-11-25 12:45:00,37.53,37.55,37.51,37.54,70320.0,37.3066,37.3265,37.2868,37.3166,70320.0
2015-11-25 12:50:00,37.55,37.55,37.53,37.54,44060.0,37.3265,37.3265,37.3066,37.3166,44060.0
2015-11-25 12:55:00,37.55,37.55,37.51,37.51,168400.0,37.3265,37.3265,37.2868,37.2868,168400.0
2015-11-25 13:00:00,37.53,37.53,37.5,37.51,42420.0,37.3066,37.3066,37.2768,37.2868,42420.0
2015-11-25 13:05:00,37.51,37.51,37.47,37.47,69880.0,37.2868,37.2868,37.247,37.247,69880.0
2015-11-25 13:10:00,37.48,37.48,37.46,37.46,81100.0,37.2569,37.2569,37.237,37.237,81100.0
2015-11-25 13:15:00,37.47,37.48,37.45,37.46,530780.0,37.247,37.2569,37.2271,37.237,530780.0
2015-11-25 13:20:00,37.46,37.48,37.45,37.46,167940.0,37.237,37.2569,37.2271,37.237,167940.0
2015-11-25 13:25:00,37.46,37.48,37.46,37.47,67980.0,37.237,37.2569,37.237,37.247,67980.0
2015-11-25 13:30:00,37.48,37.5,37.47,37.5,55120.0,37.2569,37.2768,37.247,37.2768,55120.0
2015-11-25 13:35:00,37.5,37.51,37.48,37.5,61280.0,37.2768,37.2868,37.2569,37.2768,61280.0
2015-11-25 13:40:00,37.49,37.49,37.47,37.48,28860.0,37.2669,37.2669,37.247,37.2569,28860.0
2015-11-25 13:45:00,37.48,37.49,37.48,37.49,30000.0,37.2569,37.2669,37.2569,37.2669,30000.0
2015-11-25 13:50:00,37.49,37.49,37.47,37.47,43720.0,37.2669,37.2669,37.247,37.247,43720.0
2015-11-25 13:55:00,37.47,37.48,37.46,37.46,59740.0,37.247,37.2569,37.237,37.237,59740.0
2015-11-25 14:00:00,37.46,37.47,37.43,37.44,78200.0,37.237,37.247,37.2072,37.2172,78200.0
2015-11-25 14:05:00,37.43,37.44,37.4,37.41,116400.0,37.2072,37.2172,37.1774,37.1873,116400.0
2015-11-25 14:10:00,37.41,37.47,37.41,37.47,60100.0,37.1873,37.247,37.1873,37.247,60100.0
2015-11-25 14:15:00,37.47,37.47,37.42,37.45,226700.0,37.247,37.247,37.1973,37.2271,226700.0
2015-11-25 14:20:00,37.45,37.47,37.44,37.44,70400.0,37.2271,37.247,37.2172,37.2172,70400.0
2015-11-25 14:25:00,37.45,37.46,37.44,37.46,56440.0,37.2271,37.237,37.2172,37.237,56440.0
2015-11-25 14:30:00,37.44,37.46,37.44,37.44,24000.0,37.2172,37.237,37.2172,37.2172,24000.0
2015-11-25 14:35:00,37.44,37.47,37.44,37.46,110000.0,37.2172,37.247,37.2172,37.237,110000.0
2015-11-25 14:40:00,37.46,37.47,37.45,37.45,139320.0,37.237,37.247,37.2271,37.2271,139320.0
2015-11-25 14:45:00,37.45,37.47,37.45,37.46,140500.0,37.2271,37.247,37.2271,37.237,140500.0
2015-11-25 14:50:00,37.47,37.47,37.45,37.47,84000.0,37.247,37.247,37.2271,37.247,84000.0
2015-11-25 14:55:00,37.47,37.49,37.46,37.49,97120.0,37.247,37.2669,37.237,37.2669,97120.0
2015-11-25 15:00:00,37.49,37.49,37.47,37.48,79580.0,37.2669,37.2669,37.247,37.2569,79580.0
2015-11-25 15:05:00,37.48,37.48,37.46,37.47,58000.0,37.2569,37.2569,37.237,37.247,58000.0
2015-11-25 15:10:00,37.48,37.48,37.46,37.47,60420.0,37.2569,37.2569,37.237,37.247,60420.0
2015-11-25 15:15:00,37.48,37.48,37.46,37.48,127840.0,37.2569,37.2569,37.237,37.2569,127840.0
2015-11-25 15:20:00,37.48,37.49,37.47,37.49,49660.0,37.2569,37.2669,37.247,37.2669,49660.0
2015-11-25 15:25:00,37.5,37.5,37.48,37.49,104000.0,37.2768,37.2768,37.2569,37.2669,104000.0
2015-11-25 15:30:00,37.49,37.49,37.45,37.47,177520.0,37.2669,37.2669,37.2271,37.247,177520.0
2015-11-25 15:35:00,37.46,37.48,37.45,37.47,124360.0,37.237,37.2569,37.2271,37.247,124360.0
2015-11-25 15:40:00,37.46,37.48,37.46,37.47,95660.0,37.237,37.2569,37.237,37.247,95660.0
2015-11-25 15:45:00,37.47,37.49,37.47,37.49,276120.0,37.247,37.2669,37.247,37.2669,276120.0
2015-11-25 15:50:00,37.48,37.48,37.42,37.42,342480.0,37.2569,37.2569,37.1973,37.1973,342480.0
2015-11-25 15:55:00,37.43,37.45,37.4,37.41,943420.0,37.2072,37.2271,37.1774,37.1873,943420.0
2015-11-27 09:30:00,37.42,37.59,37.37,37.54,1283360.0,37.1973,37.3663,37.1476,37.3166,1283360.0
2015-11-27 09:35:00,37.55,37.55,37.47,37.51,172900.0,37.3265,37.3265,37.247,37.2868,172900.0
2015-11-27 09:40:00,37.52,37.53,37.45,37.46,200400.0,37.2967,37.3066,37.2271,37.237,200400.0
2015-11-27 09:45:00,37.44,37.49,37.43,37.44,266660.0,37.2172,37.2669,37.2072,37.2172,266660.0
2015-11-27 09:50:00,37.43,37.45,37.41,37.41,452680.0,37.2072,37.2271,37.1873,37.1873,452680.0
2015-11-27 09:55:00,37.41,37.43,37.38,37.41,394080.0,37.1873,37.2072,37.1575,37.1873,394080.0
2015-11-27 10:00:00,37.41,37.45,37.4,37.42,647460.0,37.1873,37.2271,37.1774,37.1973,647460.0
2015-11-27 10:05:00,37.43,37.44,37.39,37.44,192760.0,37.2072,37.2172,37.1675,37.2172,192760.0
2015-11-27 10:10:00,37.43,37.47,37.4,37.47,201780.0,37.2072,37.247,37.1774,37.247,201780.0
2015-11-27 10:15:00,37.47,37.48,37.44,37.48,229100.0,37.247,37.2569,37.2172,37.2569,229100.0
2015-11-27 10:20:00,37.48,37.49,37.46,37.47,232340.0,37.2569,37.2669,37.237,37.247,232340.0
2015-11-27 10:25:00,37.46,37.47,37.45,37.46,58160.0,37.237,37.247,37.2271,37.237,58160.0
2015-11-27 10:30:00,37.46,37.47,37.45,37.45,230820.0,37.237,37.247,37.2271,37.2271,230820.0
2015-11-27 10:35:00,37.46,37.48,37.44,37.45,108800.0,37.237,37.2569,37.2172,37.2271,108800.0
2015-11-27 10:40:00,37.43,37.48,37.43,37.48,108600.0,37.2072,37.2569,37.2072,37.2569,108600.0
2015-11-27 10:45:00,37.48,37.49,37.47,37.49,130520.0,37.2569,37.2669,37.247,37.2669,130520.0
2015-11-27 10:50:00,37.48,37.5,37.48,37.5,203220.0,37.2569,37.2768,37.2569,37.2768,203220.0
2015-11-27 10:55:00,37.51,37.53,37.49,37.51,183420.0,37.2868,37.3066,37.2669,37.2868,183420.0
2015-11-27 11:00:00,37.52,37.55,37.52,37.54,229240.0,37.2967,37.3265,37.2967,37.3166,229240.0
2015-11-27 11:05:00,37.54,37.55,37.5,37.53,99920.0,37.3166,37.3265,37.2768,37.3066,99920.0
2015-11-27 11:10:00,37.52,37.59,37.52,37.59,237900.0,37.2967,37.3663,37.2967,37.3663,237900.0
2015-11-27 11:15:00,37.58,37.61,37.57,37.59,151920.0,37.3563,37.3862,37.3464,37.3663,151920.0
2015-11-27 11:20:00,37.58,37.62,37.58,37.61,114940.0,37.3563,37.3961,37.3563,37.3862,114940.0
2015-11-27 11:25:00,37.6,37.64,37.6,37.63,332200.0,37.3762,37.416,37.3762,37.406,332200.0
2015-11-27 11:30:00,37.64,37.67,37.6,37.6,801760.0,37.416,37.4458,37.3762,37.3762,801760.0
2015-11-27 11:35:00,37.61,37.61,37.57,37.57,157740.0,37.3862,37.3862,37.3464,37.3464,157740.0
2015-11-27 11:40:00,37.58,37.59,37.56,37.56,176660.0,37.3563,37.3663,37.3365,37.3365,176660.0
2015-11-27 11:45:00,37.56,37.56,37.5,37.5,197180.0,37.3365,37.3365,37.2768,37.2768,197180.0
2015-11-27 11:50:00,37.5,37.53,37.5,37.53,236140.0,37.2768,37.3066,37.2768,37.3066,236140.0
2015-11-27 11:55:00,37.53,37.53,37.51,37.52,100780.0,37.3066,37.3066,37.2868,37.2967,100780.0
2015-11-27 12:00:00,37.53,37.54,37.51,37.52,129680.0,37.3066,37.3166,37.2868,37.2967,129680.0
2015-11-27 12:05:00,37.53,37.55,37.52,37.54,107700.0,37.3066,37.3265,37.2967,37.3166,107700.0
2015-11-27 12:10:00,37.54,37.58,37.54,37.57,141460.0,37.3166,37.3563,37.3166,37.3464,141460.0
2015-11-27 12:15:00,37.57,37.58,37.56,37.57,122980.0,37.3464,37.3563,37.3365,37.3464,122980.0
2015-11-27 12:20:00,37.57,37.6,37.57,37.57,124060.0,37.3464,37.3762,37.3464,37.3464,124060.0
2015-11-27 12:25:00,37.58,37.59,37.57,37.59,117660.0,37.3563,37.3663,37.3464,37.3663,117660.0
2015-11-27 12:30:00,37.59,37.61,37.58,37.6,121980.0,37.3663,37.3862,37.3563,37.3762,121980.0
2015-11-27 12:35:00,37.6,37.61,37.57,37.58,274900.0,37.3762,37.3862,37.3464,37.3563,274900.0
2015-11-27 12:40:00,37.57,37.59,37.56,37.56,257620.0,37.3464,37.3663,37.3365,37.3365,257620.0
2015-11-27 12:45:00,37.56,37.57,37.52,37.54,205600.0,37.3365,37.3464,37.2967,37.3166,205600.0
2015-11-27 12:50:00,37.52,37.53,37.51,37.52,190000.0,37.2967,37.3066,37.2868,37.2967,190000.0
2015-11-27 12:55:00,37.52,37.52,37.51,37.51,457200.0,37.2967,37.2967,37.2868,37.2868,457200.0
2015-11-30 09:30:00,37.45,37.66,37.43,37.59,1502560.0,37.2271,37.4359,37.2072,37.3663,1502560.0
2015-11-30 09:35:00,37.56,37.75,37.55,37.7,466040.0,37.3365,37.5253,37.3265,37.4756,466040.0
2015-11-30 09:40:00,37.72,37.74,37.62,37.68,294240.0,37.4955,37.5154,37.3961,37.4557,294240.0
2015-11-30 09:45:00,37.68,37.69,37.58,37.61,514220.0,37.4557,37.4657,37.3563,37.3862,514220.0
2015-11-30 09:50:00,37.62,37.63,37.6,37.61,267940.0,37.3961,37.406,37.3762,37.3862,267940.0
2015-11-30 09:55:00,37.61,37.67,37.59,37.6,428940.0,37.3862,37.4458,37.3663,37.3762,428940.0
2015-11-30 10:00:00,37.61,37.63,37.58,37.59,427900.0,37.3862,37.406,37.3563,37.3663,427900.0
2015-11-30 10:05:00,37.6,37.62,37.58,37.62,193700.0,37.3762,37.3961,37.3563,37.3961,193700.0
2015-11-30 10:10:00,37.63,37.64,37.59,37.59,117800.0,37.406,37.416,37.3663,37.3663,117800.0
2015-11-30 10:15:00,37.59,37.6,37.48,37.49,328400.0,37.3663,37.3762,37.2569,37.2669,328400.0
2015-11-30 10:20:00,37.49,37.52,37.48,37.51,268300.0,37.2669,37.2967,37.2569,37.2868,268300.0
2015-11-30 10:25:00,37.5,37.52,37.48,37.49,140200.0,37.2768,37.2967,37.2569,37.2669,140200.0
2015-11-30 10:30:00,37.5,37.51,37.48,37.49,448980.0,37.2768,37.2868,37.2569,37.2669,448980.0
2015-11-30 10:35:00,37.49,37.52,37.45,37.47,396360.0,37.2669,37.2967,37.2271,37.247,396360.0
2015-11-30 10:40:00,37.48,37.49,37.36,37.4,206800.0,37.2569,37.2669,37.1376,37.1774,206800.0
2015-11-30 10:45:00,37.39,37.44,37.39,37.43,149120.0,37.1675,37.2172,37.1675,37.2072,149120.0
2015-11-30 10:50:00,37.44,37.47,37.41,37.45,141040.0,37.2172,37.247,37.1873,37.2271,141040.0
2015-11-30 10:55:00,37.45,37.46,37.41,37.43,274340.0,37.2271,37.237,37.1873,37.2072,274340.0
2015-11-30 11:00:00,37.43,37.43,37.39,37.4,242240.0,37.2072,37.2072,37.1675,37.1774,242240.0
2015-11-30 11:05:00,37.4,37.42,37.39,37.41,248700.0,37.1774,37.1973,37.1675,37.1873,248700.0
2015-11-30 11:10:00,37.4,37.45,37.38,37.45,186540.0,37.1774,37.2271,37.1575,37.2271,186540.0
2015-11-30 11:15:00,37.45,37.45,37.41,37.42,73900.0,37.2271,37.2271,37.1873,37.1973,73900.0
2015-11-30 11:20:00,37.43,37.46,37.42,37.44,228000.0,37.2072,37.237,37.1973,37.2172,228000.0
2015-11-30 11:25:00,37.42,37.45,37.39,37.39,364760.0,37.1973,37.2271,37.1675,37.1675,364760.0
2015-11-30 11:30:00,37.39,37.4,37.32,37.32,325560.0,37.1675,37.1774,37.0979,37.0979,325560.0
2015-11-30 11:35:00,37.33,37.37,37.32,37.35,69040.0,37.1078,37.1476,37.0979,37.1277,69040.0
2015-11-30 11:40:00,37.35,37.36,37.3,37.34,118680.0,37.1277,37.1376,37.078,37.1178,118680.0
2015-11-30 11:45:00,37.35,37.35,37.32,37.33,105780.0,37.1277,37.1277,37.0979,37.1078,105780.0
2015-11-30 11:50:00,37.33,37.33,37.28,37.28,358640.0,37.1078,37.1078,37.0581,37.0581,358640.0
2015-11-30 11:55:00,37.28,37.3,37.23,37.23,113140.0,37.0581,37.078,37.0084,37.0084,113140.0
2015-11-30 12:00:00,37.24,37.24,37.17,37.2,145560.0,37.0184,37.0184,36.9488,36.9786,145560.0
2015-11-30 12:05:00,37.19,37.23,37.19,37.22,156480.0,36.9687,37.0084,36.9687,36.9985,156480.0
2015-11-30 12:10:00,37.21,37.22,37.13,37.13,158300.0,36.9885,36.9985,36.909,36.909,158300.0
2015-11-30 12:15:00,37.13,37.14,37.06,37.13,357640.0,36.909,36.919,36.8394,36.909,357640.0
2015-11-30 12:20:00,37.12,37.15,37.12,37.14,198060.0,36.8991,36.9289,36.8991,36.919,198060.0
2015-11-30 12:25:00,37.14,37.16,37.13,37.14,66420.0,36.919,36.9388,36.909,36.919,66420.0
2015-11-30 12:30:00,37.14,37.16,37.13,37.13,113060.0,36.919,36.9388,36.909,36.909,113060.0
2015-11-30 12:35:00,37.14,37.15,37.12,37.13,102120.0,36.919,36.9289,36.8991,36.909,102120.0
2015-11-30 12:40:00,37.12,37.18,37.11,37.17,96840.0,36.8991,36.9587,36.8891,36.9488,96840.0
2015-11-30 12:45:00,37.17,37.18,37.14,37.17,119600.0,36.9488,36.9587,36.919,36.9488,119600.0
2015-11-30 12:50:00,37.18,37.21,37.16,37.19,93840.0,36.9587,36.9885,36.9388,36.9687,93840.0
2015-11-30 12:55:00,37.2,37.22,37.2,37.21,100200.0,36.9786,36.9985,36.9786,36.9885,100200.0
2015-11-30 13:00:00,37.2,37.21,37.19,37.21,113880.0,36.9786,36.9885,36.9687,36.9885,113880.0
2015-11-30 13:05:00,37.21,37.21,37.2,37.2,38400.0,36.9885,36.9885,36.9786,36.9786,38400.0
2015-11-30 13:10:00,37.2,37.21,37.18,37.18,60740.0,36.9786,36.9885,36.9587,36.9587,60740.0
2015-11-30 13:15:00,37.16,37.16,37.12,37.13,85740.0,36.9388,36.9388,36.8991,36.909,85740.0
2015-11-30 13:20:00,37.13,37.15,37.12,37.15,140080.0,36.909,36.9289,36.8991,36.9289,140080.0
2015-11-30 13:25:00,37.15,37.27,37.15,37.26,201300.0,36.9289,37.0482,36.9289,37.0382,201300.0
2015-11-30 13:30:00,37.26,37.29,37.25,37.29,160560.0,37.0382,37.0681,37.0283,37.0681,160560.0
2015-11-30 13:35:00,37.29,37.29,37.24,37.24,134640.0,37.0681,37.0681,37.0184,37.0184,134640.0
2015-11-30 13:40:00,37.25,37.29,37.25,37.27,72960.0,37.0283,37.0681,37.0283,37.0482,72960.0
2015-11-30 13:45:00,37.28,37.31,37.27,37.31,84100.0,37.0581,37.0879,37.0482,37.0879,84100.0
2015-11-30 13:50:00,37.31,37.33,37.3,37.33,165380.0,37.0879,37.1078,37.078,37.1078,165380.0
2015-11-30 13:55:00,37.33,37.37,37.33,37.35,341580.0,37.1078,37.1476,37.1078,37.1277,341580.0
2015-11-30 14:00:00,37.33,37.37,37.32,37.37,204660.0,37.1078,37.1476,37.0979,37.1476,204660.0
2015-11-30 14:05:00,37.36,37.37,37.34,37.36,228920.0,37.1376,37.1476,37.1178,37.1376,228920.0
2015-11-30 14:10:00,37.35,37.36,37.32,37.33,109980.0,37.1277,37.1376,37.0979,37.1078,109980.0
2015-11-30 14:15:00,37.33,37.36,37.33,37.35,614120.0,37.1078,37.1376,37.1078,37.1277,614120.0
2015-11-30 14:20:00,37.36,37.36,37.29,37.32,446500.0,37.1376,37.1376,37.0681,37.0979,446500.0
2015-11-30 14:25:00,37.32,37.32,37.29,37.29,120800.0,37.0979,37.0979,37.0681,37.0681,120800.0
2015-11-30 14:30:00,37.3,37.33,37.28,37.28,102580.0,37.078,37.1078,37.0581,37.0581,102580.0
2015-11-30 14:35:00,37.27,37.28,37.25,37.26,114980.0,37.0482,37.0581,37.0283,37.0382,114980.0
2015-11-30 14:40:00,37.26,37.3,37.26,37.3,80040.0,37.0382,37.078,37.0382,37.078,80040.0
2015-11-30 14:45:00,37.28,37.3,37.24,37.27,373300.0,37.0581,37.078,37.0184,37.0482,373300.0
2015-11-30 14:50:00,37.27,37.3,37.26,37.28,136680.0,37.0482,37.078,37.0382,37.0581,136680.0
2015-11-30 14:55:00,37.26,37.26,37.23,37.25,283880.0,37.0382,37.0382,37.0084,37.0283,283880.0
2015-11-30 15:00:00,37.24,37.28,37.24,37.28,352840.0,37.0184,37.0581,37.0184,37.0581,352840.0
2015-11-30 15:05:00,37.3,37.31,37.29,37.3,166400.0,37.078,37.0879,37.0681,37.078,166400.0
2015-11-30 15:10:00,37.3,37.31,37.27,37.27,107400.0,37.078,37.0879,37.0482,37.0482,107400.0
2015-11-30 15:15:00,37.27,37.28,37.26,37.28,473760.0,37.0482,37.0581,37.0382,37.0581,473760.0
2015-11-30 15:20:00,37.27,37.29,37.25,37.27,296620.0,37.0482,37.0681,37.0283,37.0482,296620.0
2015-11-30 15:25:00,37.26,37.27,37.22,37.24,357380.0,37.0382,37.0482,36.9985,37.0184,357380.0
2015-11-30 15:30:00,37.25,37.33,37.23,37.33,205460.0,37.0283,37.1078,37.0084,37.1078,205460.0
2015-11-30 15:35:00,37.33,37.33,37.27,37.3,218720.0,37.1078,37.1078,37.0482,37.078,218720.0
2015-11-30 15:40:00,37.31,37.31,37.23,37.24,248520.0,37.0879,37.0879,37.0084,37.0184,248520.0
2015-11-30 15:45:00,37.24,37.26,37.2,37.25,340180.0,37.0184,37.0382,36.9786,37.0283,340180.0
2015-11-30 15:50:00,37.26,37.28,37.22,37.27,978580.0,37.0382,37.0581,36.9985,37.0482,978580.0
2015-11-30 15:55:00,37.27,37.29,37.1,37.16,3105080.0,37.0482,37.0681,36.8792,36.9388,3105080.0
2015-12-01 09:30:00,37.36,37.61,37.34,37.61,1365920.0,37.1376,37.3862,37.1178,37.3862,1365920.0
2015-12-01 09:35:00,37.59,37.61,37.46,37.6,620100.0,37.3663,37.3862,37.237,37.3762,620100.0
2015-12-01 09:40:00,37.59,37.65,37.53,37.6,556400.0,37.3663,37.4259,37.3066,37.3762,556400.0
2015-12-01 09:45:00,37.63,37.85,37.61,37.76,1104060.0,37.406,37.6247,37.3862,37.5353,1104060.0
2015-12-01 09:50:00,37.77,37.96,37.77,37.9,1078640.0,37.5452,37.7341,37.5452,37.6744,1078640.0
2015-12-01 09:55:00,37.89,38.02,37.87,38.02,884360.0,37.6645,37.7937,37.6446,37.7937,884360.0
2015-12-01 10:00:00,37.99,38.06,37.96,38.02,1083480.0,37.7639,37.8335,37.7341,37.7937,1083480.0
2015-12-01 10:05:00,38.01,38.01,37.91,37.99,730660.0,37.7838,37.7838,37.6844,37.7639,730660.0
2015-12-01 10:10:00,38.0,38.05,37.98,38.0,426600.0,37.7738,37.8235,37.754,37.7738,426600.0
2015-12-01 10:15:00,37.99,38.03,37.9,37.95,918700.0,37.7639,37.8037,37.6744,37.7241,918700.0
2015-12-01 10:20:00,37.94,37.97,37.91,37.94,248600.0,37.7142,37.744,37.6844,37.7142,248600.0
2015-12-01 10:25:00,37.94,37.96,37.91,37.92,361880.0,37.7142,37.7341,37.6844,37.6943,361880.0
2015-12-01 10:30:00,37.92,37.97,37.9,37.9,343160.0,37.6943,37.744,37.6744,37.6744,343160.0
2015-12-01 10:35:00,37.91,37.94,37.9,37.93,498840.0,37.6844,37.7142,37.6744,37.7043,498840.0
2015-12-01 10:40:00,37.93,38.0,37.93,37.99,339720.0,37.7043,37.7738,37.7043,37.7639,339720.0
2015-12-01 10:45:00,38.0,38.12,37.99,38.11,506660.0,37.7738,37.8931,37.7639,37.8832,506660.0
2015-12-01 10:50:00,38.12,38.13,38.07,38.08,369300.0,37.8931,37.9031,37.8434,37.8534,369300.0
2015-12-01 10:55:00,38.07,38.08,38.03,38.07,226540.0,37.8434,37.8534,37.8037,37.8434,226540.0
2015-12-01 11:00:00,38.07,38.1,38.04,38.1,187340.0,37.8434,37.8732,37.8136,37.8732,187340.0
2015-12-01 11:05:00,38.1,38.11,38.07,38.07,208420.0,37.8732,37.8832,37.8434,37.8434,208420.0
2015-12-01 11:10:00,38.09,38.1,38.02,38.02,251140.0,37.8633,37.8732,37.7937,37.7937,251140.0
2015-12-01 11:15:00,38.03,38.12,38.02,38.08,243580.0,37.8037,37.8931,37.7937,37.8534,243580.0
2015-12-01 11:20:00,38.08,38.12,38.08,38.1,277780.0,37.8534,37.8931,37.8534,37.8732,277780.0
2015-12-01 11:25:00,38.11,38.12,38.07,38.1,308040.0,37.8832,37.8931,37.8434,37.8732,308040.0
2015-12-01 11:30:00,38.1,38.12,38.06,38.09,309940.0,37.8732,37.8931,37.8335,37.8633,309940.0
2015-12-01 11:35:00,38.09,38.12,38.04,38.04,139600.0,37.8633,37.8931,37.8136,37.8136,139600.0
2015-12-01 11:40:00,38.05,38.12,38.05,38.12,60740.0,37.8235,37.8931,37.8235,37.8931,60740.0
2015-12-01 11:45:00,38.12,38.19,38.1,38.18,309840.0,37.8931,37.9627,37.8732,37.9528,309840.0
2015-12-01 11:50:00,38.17,38.2,38.14,38.15,276780.0,37.9428,37.9726,37.913,37.9229,276780.0
2015-12-01 11:55:00,38.14,38.14,38.05,38.06,255680.0,37.913,37.913,37.8235,37.8335,255680.0
2015-12-01 12:00:00,38.07,38.08,38.04,38.05,143240.0,37.8434,37.8534,37.8136,37.8235,143240.0
2015-12-01 12:05:00,38.04,38.06,38.02,38.05,143040.0,37.8136,37.8335,37.7937,37.8235,143040.0
2015-12-01 12:10:00,38.05,38.14,38.05,38.12,230080.0,37.8235,37.913,37.8235,37.8931,230080.0
2015-12-01 12:15:00,38.11,38.12,38.08,38.09,194980.0,37.8832,37.8931,37.8534,37.8633,194980.0
2015-12-01 12:20:00,38.09,38.17,38.09,38.16,228740.0,37.8633,37.9428,37.8633,37.9329,228740.0
2015-12-01 12:25:00,38.17,38.17,38.13,38.13,119000.0,37.9428,37.9428,37.9031,37.9031,119000.0
2015-12-01 12:30:00,38.13,38.15,38.09,38.13,73620.0,37.9031,37.9229,37.8633,37.9031,73620.0
2015-12-01 12:35:00,38.14,38.15,38.12,38.13,80500.0,37.913,37.9229,37.8931,37.9031,80500.0
2015-12-01 12:40:00,38.14,38.14,38.12,38.12,279640.0,37.913,37.913,37.8931,37.8931,279640.0
2015-12-01 12:45:00,38.12,38.14,38.11,38.12,164360.0,37.8931,37.913,37.8832,37.8931,164360.0
2015-12-01 12:50:00,38.12,38.15,38.12,38.14,338520.0,37.8931,37.9229,37.8931,37.913,338520.0
2015-12-01 12:55:00,38.14,38.18,38.12,38.16,310200.0,37.913,37.9528,37.8931,37.9329,310200.0
2015-12-01 13:00:00,38.16,38.18,38.15,38.15,239240.0,37.9329,37.9528,37.9229,37.9229,239240.0
2015-12-01 13:05:00,38.15,38.18,38.14,38.17,372720.0,37.9229,37.9528,37.913,37.9428,372720.0
2015-12-01 13:10:00,38.16,38.19,38.15,38.19,149740.0,37.9329,37.9627,37.9229,37.9627,149740.0
2015-12-01 13:15:00,38.19,38.19,38.1,38.11,184600.0,37.9627,37.9627,37.8732,37.8832,184600.0
2015-12-01 13:20:00,38.11,38.12,38.07,38.09,172400.0,37.8832,37.8931,37.8434,37.8633,172400.0
2015-12-01 13:25:00,38.09,38.1,38.06,38.08,80420.0,37.8633,37.8732,37.8335,37.8534,80420.0
2015-12-01 13:30:00,38.09,38.1,38.01,38.01,205960.0,37.8633,37.8732,37.7838,37.7838,205960.0
2015-12-01 13:35:00,38.01,38.01,37.97,37.97,208720.0,37.7838,37.7838,37.744,37.744,208720.0
2015-12-01 13:40:00,37.98,38.04,37.98,38.0,120500.0,37.754,37.8136,37.754,37.7738,120500.0
2015-12-01 13:45:00,38.0,38.02,37.98,38.0,181220.0,37.7738,37.7937,37.754,37.7738,181220.0
2015-12-01 13:50:00,38.0,38.0,37.99,38.0,100600.0,37.7738,37.7738,37.7639,37.7738,100600.0
2015-12-01 13:55:00,38.01,38.01,37.99,37.99,69000.0,37.7838,37.7838,37.7639,37.7639,69000.0
2015-12-01 14:00:00,37.99,38.01,37.97,38.01,204860.0,37.7639,37.7838,37.744,37.7838,204860.0
2015-12-01 14:05:00,38.0,38.07,38.0,38.06,80480.0,37.7738,37.8434,37.7738,37.8335,80480.0
2015-12-01 14:10:00,38.08,38.1,38.05,38.06,80600.0,37.8534,37.8732,37.8235,37.8335,80600.0
2015-12-01 14:15:00,38.07,38.1,38.07,38.09,69800.0,37.8434,37.8732,37.8434,37.8633,69800.0
2015-12-01 14:20:00,38.1,38.12,38.09,38.09,118740.0,37.8732,37.8931,37.8633,37.8633,118740.0
2015-12-01 14:25:00,38.08,38.12,38.07,38.11,89220.0,37.8534,37.8931,37.8434,37.8832,89220.0
2015-12-01 14:30:00,38.1,38.17,38.09,38.17,132620.0,37.8732,37.9428,37.8633,37.9428,132620.0
2015-12-01 14:35:00,38.15,38.17,38.13,38.15,158340.0,37.9229,37.9428,37.9031,37.9229,158340.0
2015-12-01 14:40:00,38.16,38.16,38.14,38.16,231700.0,37.9329,37.9329,37.913,37.9329,231700.0
2015-12-01 14:45:00,38.17,38.24,38.17,38.24,214240.0,37.9428,38.0124,37.9428,38.0124,214240.0
2015-12-01 14:50:00,38.23,38.26,38.22,38.25,394500.0,38.0025,38.0323,37.9925,38.0223,394500.0
2015-12-01 14:55:00,38.26,38.32,38.24,38.31,336340.0,38.0323,38.0919,38.0124,38.082,336340.0
2015-12-01 15:00:00,38.31,38.32,38.27,38.3,465280.0,38.082,38.0919,38.0422,38.072,465280.0
2015-12-01 15:05:00,38.31,38.34,38.27,38.33,499740.0,38.082,38.1118,38.0422,38.1019,499740.0
2015-12-01 15:10:00,38.33,38.36,38.33,38.33,510860.0,38.1019,38.1317,38.1019,38.1019,510860.0
2015-12-01 15:15:00,38.34,38.35,38.3,38.33,389980.0,38.1118,38.1218,38.072,38.1019,389980.0
2015-12-01 15:20:00,38.33,38.34,38.31,38.33,410680.0,38.1019,38.1118,38.082,38.1019,410680.0
2015-12-01 15:25:00,38.33,38.4,38.32,38.4,526480.0,38.1019,38.1715,38.0919,38.1715,526480.0
2015-12-01 15:30:00,38.39,38.4,38.32,38.38,629620.0,38.1615,38.1715,38.0919,38.1516,629620.0
2015-12-01 15:35:00,38.38,38.41,38.37,38.39,346100.0,38.1516,38.1814,38.1416,38.1615,346100.0
2015-12-01 15:40:00,38.39,38.45,38.39,38.42,670720.0,38.1615,38.2212,38.1615,38.1913,670720.0
2015-12-01 15:45:00,38.42,38.43,38.39,38.4,635440.0,38.1913,38.2013,38.1615,38.1715,635440.0
2015-12-01 15:50:00,38.41,38.43,38.4,38.4,374140.0,38.1814,38.2013,38.1715,38.1715,374140.0
2015-12-01 15:55:00,38.4,38.41,38.33,38.35,1740640.0,38.1715,38.1814,38.1019,38.1218,1740640.0
2015-12-02 09:30:00,38.45,38.68,38.41,38.59,1503980.0,38.2212,38.4498,38.1814,38.3603,1503980.0
2015-12-02 09:35:00,38.55,38.71,38.52,38.67,558780.0,38.3206,38.4796,38.2907,38.4398,558780.0
2015-12-02 09:40:00,38.68,38.79,38.65,38.74,623760.0,38.4498,38.5591,38.42,38.5094,623760.0
2015-12-02 09:45:00,38.74,38.8,38.71,38.77,555160.0,38.5094,38.5691,38.4796,38.5393,555160.0
2015-12-02 09:50:00,38.78,38.79,38.65,38.69,625960.0,38.5492,38.5591,38.42,38.4597,625960.0
2015-12-02 09:55:00,38.68,38.75,38.66,38.68,564220.0,38.4498,38.5194,38.4299,38.4498,564220.0
2015-12-02 10:00:00,38.69,38.7,38.57,38.61,597180.0,38.4597,38.4697,38.3404,38.3802,597180.0
2015-12-02 10:05:00,38.63,38.64,38.51,38.54,420640.0,38.4001,38.41,38.2808,38.3106,420640.0
2015-12-02 10:10:00,38.56,38.58,38.48,38.55,360980.0,38.3305,38.3504,38.251,38.3206,360980.0
2015-12-02 10:15:00,38.57,38.68,38.57,38.62,310200.0,38.3404,38.4498,38.3404,38.3901,310200.0
2015-12-02 10:20:00,38.63,38.66,38.58,38.6,265180.0,38.4001,38.4299,38.3504,38.3703,265180.0
2015-12-02 10:25:00,38.58,38.64,38.57,38.6,224980.0,38.3504,38.41,38.3404,38.3703,224980.0
2015-12-02 10:30:00,38.59,38.66,38.57,38.66,212980.0,38.3603,38.4299,38.3404,38.4299,212980.0
2015-12-02 10:35:00,38.66,38.66,38.61,38.61,132620.0,38.4299,38.4299,38.3802,38.3802,132620.0
2015-12-02 10:40:00,38.62,38.62,38.56,38.59,257080.0,38.3901,38.3901,38.3305,38.3603,257080.0
2015-12-02 10:45:00,38.6,38.6,38.52,38.52,274360.0,38.3703,38.3703,38.2907,38.2907,274360.0
2015-12-02 10:50:00,38.52,38.53,38.49,38.51,261760.0,38.2907,38.3007,38.2609,38.2808,261760.0
2015-12-02 10:55:00,38.51,38.52,38.44,38.44,260760.0,38.2808,38.2907,38.2112,38.2112,260760.0
2015-12-02 11:00:00,38.44,38.44,38.36,38.38,228620.0,38.2112,38.2112,38.1317,38.1516,228620.0
2015-12-02 11:05:00,38.37,38.45,38.37,38.45,274820.0,38.1416,38.2212,38.1416,38.2212,274820.0
2015-12-02 11:10:00,38.46,38.52,38.44,38.45,242300.0,38.2311,38.2907,38.2112,38.2212,242300.0
2015-12-02 11:15:00,38.45,38.46,38.36,38.39,231760.0,38.2212,38.2311,38.1317,38.1615,231760.0
2015-12-02 11:20:00,38.38,38.43,38.37,38.43,107000.0,38.1516,38.2013,38.1416,38.2013,107000.0
2015-12-02 11:25:00,38.43,38.43,38.39,38.4,257040.0,38.2013,38.2013,38.1615,38.1715,257040.0
2015-12-02 11:30:00,38.39,38.42,38.39,38.42,112200.0,38.1615,38.1913,38.1615,38.1913,112200.0
2015-12-02 11:35:00,38.42,38.49,38.42,38.47,215640.0,38.1913,38.2609,38.1913,38.241,215640.0
2015-12-02 11:40:00,38.49,38.52,38.48,38.5,272540.0,38.2609,38.2907,38.251,38.2709,272540.0
2015-12-02 11:45:00,38.49,38.49,38.41,38.41,205240.0,38.2609,38.2609,38.1814,38.1814,205240.0
2015-12-02 11:50:00,38.4,38.45,38.4,38.44,102000.0,38.1715,38.2212,38.1715,38.2112,102000.0
2015-12-02 11:55:00,38.45,38.54,38.45,38.52,283200.0,38.2212,38.3106,38.2212,38.2907,283200.0
2015-12-02 12:00:00,38.54,38.64,38.51,38.63,362760.0,38.3106,38.41,38.2808,38.4001,362760.0
2015-12-02 12:05:00,38.63,38.63,38.59,38.59,160800.0,38.4001,38.4001,38.3603,38.3603,160800.0
2015-12-02 12:10:00,38.59,38.6,38.52,38.52,261100.0,38.3603,38.3703,38.2907,38.2907,261100.0
2015-12-02 12:15:00,38.53,38.53,38.46,38.47,94520.0,38.3007,38.3007,38.2311,38.241,94520.0
2015-12-02 12:20:00,38.47,38.48,38.44,38.44,172960.0,38.241,38.251,38.2112,38.2112,172960.0
2015-12-02 12:25:00,38.44,38.5,38.4,38.48,220480.0,38.2112,38.2709,38.1715,38.251,220480.0
2015-12-02 12:30:00,38.48,38.49,38.41,38.41,153800.0,38.251,38.2609,38.1814,38.1814,153800.0
2015-12-02 12:35:00,38.41,38.46,38.41,38.45,323660.0,38.1814,38.2311,38.1814,38.2212,323660.0
2015-12-02 12:40:00,38.44,38.46,38.4,38.42,433360.0,38.2112,38.2311,38.1715,38.1913,433360.0
2015-12-02 12:45:00,38.41,38.43,38.38,38.38,141800.0,38.1814,38.2013,38.1516,38.1516,141800.0
2015-12-02 12:50:00,38.41,38.43,38.39,38.42,69700.0,38.1814,38.2013,38.1615,38.1913,69700.0
2015-12-02 12:55:00,38.43,38.47,38.43,38.46,126480.0,38.2013,38.241,38.2013,38.2311,126480.0
2015-12-02 13:00:00,38.44,38.47,38.43,38.43,84000.0,38.2112,38.241,38.2013,38.2013,84000.0
2015-12-02 13:05:00,38.43,38.43,38.38,38.39,128080.0,38.2013,38.2013,38.1516,38.1615,128080.0
2015-12-02 13:10:00,38.4,38.4,38.36,38.37,90800.0,38.1715,38.1715,38.1317,38.1416,90800.0
2015-12-02 13:15:00,38.37,38.4,38.36,38.39,100660.0,38.1416,38.1715,38.1317,38.1615,100660.0
2015-12-02 13:20:00,38.39,38.4,38.37,38.4,241900.0,38.1615,38.1715,38.1416,38.1715,241900.0
2015-12-02 13:25:00,38.4,38.43,38.39,38.42,224040.0,38.1715,38.2013,38.1615,38.1913,224040.0
2015-12-02 13:30:00,38.43,38.44,38.4,38.41,116000.0,38.2013,38.2112,38.1715,38.1814,116000.0
2015-12-02 13:35:00,38.42,38.45,38.41,38.43,420340.0,38.1913,38.2212,38.1814,38.2013,420340.0
2015-12-02 13:40:00,38.42,38.45,38.4,38.45,58000.0,38.1913,38.2212,38.1715,38.2212,58000.0
2015-12-02 13:45:00,38.45,38.45,38.38,38.38,170840.0,38.2212,38.2212,38.1516,38.1516,170840.0
2015-12-02 13:50:00,38.38,38.39,38.3,38.3,431240.0,38.1516,38.1615,38.072,38.072,431240.0
2015-12-02 13:55:00,38.31,38.34,38.26,38.31,281620.0,38.082,38.1118,38.0323,38.082,281620.0
2015-12-02 14:00:00,38.31,38.31,38.18,38.21,476720.0,38.082,38.082,37.9528,37.9826,476720.0
2015-12-02 14:05:00,38.22,38.24,38.17,38.2,587040.0,37.9925,38.0124,37.9428,37.9726,587040.0
2015-12-02 14:10:00,38.2,38.2,38.13,38.14,316900.0,37.9726,37.9726,37.9031,37.913,316900.0
2015-12-02 14:15:00,38.15,38.16,38.09,38.1,484460.0,37.9229,37.9329,37.8633,37.8732,484460.0
2015-12-02 14:20:00,38.1,38.23,38.06,38.21,325560.0,37.8732,38.0025,37.8335,37.9826,325560.0
2015-12-02 14:25:00,38.21,38.23,38.1,38.18,324000.0,37.9826,38.0025,37.8732,37.9528,324000.0
2015-12-02 14:30:00,38.16,38.16,38.11,38.15,449700.0,37.9329,37.9329,37.8832,37.9229,449700.0
2015-12-02 14:35:00,38.15,38.17,38.11,38.15,273440.0,37.9229,37.9428,37.8832,37.9229,273440.0
2015-12-02 14:40:00,38.14,38.17,38.1,38.13,398240.0,37.913,37.9428,37.8732,37.9031,398240.0
2015-12-02 14:45:00,38.11,38.12,38.01,38.03,701240.0,37.8832,37.8931,37.7838,37.8037,701240.0
2015-12-02 14:50:00,38.03,38.07,38.02,38.06,386700.0,37.8037,37.8434,37.7937,37.8335,386700.0
2015-12-02 14:55:00,38.07,38.08,37.98,37.98,526360.0,37.8434,37.8534,37.754,37.754,526360.0
2015-12-02 15:00:00,37.99,38.07,37.95,38.07,525960.0,37.7639,37.8434,37.7241,37.8434,525960.0
2015-12-02 15:05:00,38.06,38.2,38.06,38.2,564160.0,37.8335,37.9726,37.8335,37.9726,564160.0
2015-12-02 15:10:00,38.19,38.22,38.16,38.19,467840.0,37.9627,37.9925,37.9329,37.9627,467840.0
2015-12-02 15:15:00,38.17,38.19,38.11,38.16,472140.0,37.9428,37.9627,37.8832,37.9329,472140.0
2015-12-02 15:20:00,38.15,38.17,38.12,38.17,291980.0,37.9229,37.9428,37.8931,37.9428,291980.0
2015-12-02 15:25:00,38.17,38.2,38.13,38.14,292560.0,37.9428,37.9726,37.9031,37.913,292560.0
2015-12-02 15:30:00,38.14,38.17,38.1,38.15,391340.0,37.913,37.9428,37.8732,37.9229,391340.0
2015-12-02 15:35:00,38.14,38.15,38.07,38.12,663660.0,37.913,37.9229,37.8434,37.8931,663660.0
2015-12-02 15:40:00,38.12,38.2,38.12,38.17,479780.0,37.8931,37.9726,37.8931,37.9428,479780.0
2015-12-02 15:45:00,38.18,38.21,38.11,38.12,553580.0,37.9528,37.9826,37.8832,37.8931,553580.0
2015-12-02 15:50:00,38.12,38.18,38.09,38.15,592080.0,37.8931,37.9528,37.8633,37.9229,592080.0
2015-12-02 15:55:00,38.15,38.18,38.11,38.12,1488400.0,37.9229,37.9528,37.8832,37.8931,1488400.0
2015-12-03 09:30:00,38.3,38.45,38.2,38.21,1012680.0,38.072,38.2212,37.9726,37.9826,1012680.0
2015-12-03 09:35:00,38.23,38.29,38.18,38.26,350220.0,38.0025,38.0621,37.9528,38.0323,350220.0
2015-12-03 09:40:00,38.21,38.29,38.12,38.17,424120.0,37.9826,38.0621,37.8931,37.9428,424120.0
2015-12-03 09:45:00,38.16,38.17,38.1,38.13,254040.0,37.9329,37.9428,37.8732,37.9031,254040.0
2015-12-03 09:50:00,38.13,38.18,38.06,38.14,326000.0,37.9031,37.9528,37.8335,37.913,326000.0
2015-12-03 09:55:00,38.17,38.27,38.16,38.21,582640.0,37.9428,38.0422,37.9329,37.9826,582640.0
2015-12-03 10:00:00,38.21,38.24,38.03,38.04,397620.0,37.9826,38.0124,37.8037,37.8136,397620.0
2015-12-03 10:05:00,38.04,38.04,37.98,38.0,404660.0,37.8136,37.8136,37.754,37.7738,404660.0
2015-12-03 10:10:00,38.02,38.14,37.98,38.12,336000.0,37.7937,37.913,37.754,37.8931,336000.0
2015-12-03 10:15:00,38.11,38.19,38.05,38.06,411880.0,37.8832,37.9627,37.8235,37.8335,411880.0
2015-12-03 10:20:00,38.06,38.06,37.95,38.03,474100.0,37.8335,37.8335,37.7241,37.8037,474100.0
2015-12-03 10:25:00,38.03,38.09,38.0,38.02,267040.0,37.8037,37.8633,37.7738,37.7937,267040.0
2015-12-03 10:30:00,38.0,38.07,37.96,38.0,274380.0,37.7738,37.8434,37.7341,37.7738,274380.0
2015-12-03 10:35:00,37.98,37.98,37.92,37.95,285260.0,37.754,37.754,37.6943,37.7241,285260.0
2015-12-03 10:40:00,37.94,38.03,37.92,38.01,221700.0,37.7142,37.8037,37.6943,37.7838,221700.0
2015-12-03 10:45:00,38.01,38.1,38.0,38.09,192360.0,37.7838,37.8732,37.7738,37.8633,192360.0
2015-12-03 10:50:00,38.09,38.12,38.06,38.06,345500.0,37.8633,37.8931,37.8335,37.8335,345500.0
2015-12-03 10:55:00,38.07,38.11,38.07,38.1,145640.0,37.8434,37.8832,37.8434,37.8732,145640.0
2015-12-03 11:00:00,38.09,38.11,38.05,38.07,190040.0,37.8633,37.8832,37.8235,37.8434,190040.0
2015-12-03 11:05:00,38.09,38.19,38.08,38.19,207400.0,37.8633,37.9627,37.8534,37.9627,207400.0
2015-12-03 11:10:00,38.19,38.27,38.16,38.25,360940.0,37.9627,38.0422,37.9329,38.0223,360940.0
2015-12-03 11:15:00,38.24,38.3,38.14,38.16,589660.0,38.0124,38.072,37.913,37.9329,589660.0
2015-12-03 11:20:00,38.17,38.2,38.13,38.17,234440.0,37.9428,37.9726,37.9031,37.9428,234440.0
2015-12-03 11:25:00,38.18,38.18,38.1,38.14,221060.0,37.9528,37.9528,37.8732,37.913,221060.0
2015-12-03 11:30:00,38.12,38.14,38.06,38.06,104600.0,37.8931,37.913,37.8335,37.8335,104600.0
2015-12-03 11:35:00,38.06,38.08,38.03,38.06,155700.0,37.8335,37.8534,37.8037,37.8335,155700.0
2015-12-03 11:40:00,38.07,38.12,38.07,38.11,81760.0,37.8434,37.8931,37.8434,37.8832,81760.0
2015-12-03 11:45:00,38.1,38.12,38.04,38.05,160980.0,37.8732,37.8931,37.8136,37.8235,160980.0
2015-12-03 11:50:00,38.04,38.04,38.0,38.02,90920.0,37.8136,37.8136,37.7738,37.7937,90920.0
2015-12-03 11:55:00,38.01,38.02,38.0,38.0,150220.0,37.7838,37.7937,37.7738,37.7738,150220.0
2015-12-03 12:00:00,38.0,38.01,37.95,37.97,275180.0,37.7738,37.7838,37.7241,37.744,275180.0
2015-12-03 12:05:00,37.96,37.97,37.89,37.89,244260.0,37.7341,37.744,37.6645,37.6645,244260.0
2015-12-03 12:10:00,37.92,37.92,37.81,37.84,305920.0,37.6943,37.6943,37.585,37.6148,305920.0
2015-12-03 12:15:00,37.82,37.84,37.76,37.77,356800.0,37.5949,37.6148,37.5353,37.5452,356800.0
2015-12-03 12:20:00,37.76,37.81,37.71,37.76,226060.0,37.5353,37.585,37.4856,37.5353,226060.0
2015-12-03 12:25:00,37.74,37.75,37.66,37.71,386420.0,37.5154,37.5253,37.4359,37.4856,386420.0
2015-12-03 12:30:00,37.71,37.74,37.67,37.69,203320.0,37.4856,37.5154,37.4458,37.4657,203320.0
2015-12-03 12:35:00,37.68,37.8,37.68,37.77,263340.0,37.4557,37.575,37.4557,37.5452,263340.0
2015-12-03 12:40:00,37.76,37.78,37.69,37.7,163240.0,37.5353,37.5551,37.4657,37.4756,163240.0
2015-12-03 12:45:00,37.7,37.76,37.69,37.76,239640.0,37.4756,37.5353,37.4657,37.5353,239640.0
2015-12-03 12:50:00,37.78,37.79,37.72,37.77,376060.0,37.5551,37.5651,37.4955,37.5452,376060.0
2015-12-03 12:55:00,37.75,37.77,37.68,37.69,363120.0,37.5253,37.5452,37.4557,37.4657,363120.0
2015-12-03 13:00:00,37.69,37.69,37.53,37.58,580140.0,37.4657,37.4657,37.3066,37.3563,580140.0
2015-12-03 13:05:00,37.56,37.69,37.56,37.66,316880.0,37.3365,37.4657,37.3365,37.4359,316880.0
2015-12-03 13:10:00,37.67,37.73,37.67,37.7,258240.0,37.4458,37.5054,37.4458,37.4756,258240.0
2015-12-03 13:15:00,37.67,37.73,37.67,37.69,84200.0,37.4458,37.5054,37.4458,37.4657,84200.0
2015-12-03 13:20:00,37.71,37.8,37.69,37.8,251680.0,37.4856,37.575,37.4657,37.575,251680.0
2015-12-03 13:25:00,37.79,37.85,37.78,37.83,306360.0,37.5651,37.6247,37.5551,37.6048,306360.0
2015-12-03 13:30:00,37.82,37.84,37.79,37.82,385880.0,37.5949,37.6148,37.5651,37.5949,385880.0
2015-12-03 13:35:00,37.79,37.79,37.73,37.74,291880.0,37.5651,37.5651,37.5054,37.5154,291880.0
2015-12-03 13:40:00,37.73,37.73,37.64,37.69,406140.0,37.5054,37.5054,37.416,37.4657,406140.0
2015-12-03 13:45:00,37.7,37.71,37.61,37.61,218380.0,37.4756,37.4856,37.3862,37.3862,218380.0
2015-12-03 13:50:00,37.62,37.64,37.57,37.58,481020.0,37.3961,37.416,37.3464,37.3563,481020.0
2015-12-03 13:55:00,37.58,37.6,37.55,37.56,274260.0,37.3563,37.3762,37.3265,37.3365,274260.0
2015-12-03 14:00:00,37.57,37.59,37.53,37.54,320920.0,37.3464,37.3663,37.3066,37.3166,320920.0
2015-12-03 14:05:00,37.53,37.56,37.47,37.54,658380.0,37.3066,37.3365,37.247,37.3166,658380.0
2015-12-03 14:10:00,37.56,37.57,37.51,37.55,234380.0,37.3365,37.3464,37.2868,37.3265,234380.0
2015-12-03 14:15:00,37.56,37.59,37.54,37.54,191560.0,37.3365,37.3663,37.3166,37.3166,191560.0
2015-12-03 14:20:00,37.54,37.56,37.48,37.51,222360.0,37.3166,37.3365,37.2569,37.2868,222360.0
2015-12-03 14:25:00,37.48,37.55,37.47,37.48,675240.0,37.2569,37.3265,37.247,37.2569,675240.0
2015-12-03 14:30:00,37.5,37.5,37.42,37.44,437920.0,37.2768,37.2768,37.1973,37.2172,437920.0
2015-12-03 14:35:00,37.42,37.45,37.35,37.37,445540.0,37.1973,37.2271,37.1277,37.1476,445540.0
2015-12-03 14:40:00,37.36,37.39,37.28,37.39,407740.0,37.1376,37.1675,37.0581,37.1675,407740.0
2015-12-03 14:45:00,37.38,37.41,37.32,37.38,356200.0,37.1575,37.1873,37.0979,37.1575,356200.0
2015-12-03 14:50:00,37.4,37.52,37.4,37.51,372860.0,37.1774,37.2967,37.1774,37.2868,372860.0
2015-12-03 14:55:00,37.51,37.55,37.47,37.55,359300.0,37.2868,37.3265,37.247,37.3265,359300.0
2015-12-03 15:00:00,37.56,37.57,37.51,37.54,332860.0,37.3365,37.3464,37.2868,37.3166,332860.0
2015-12-03 15:05:00,37.54,37.58,37.5,37.56,543680.0,37.3166,37.3563,37.2768,37.3365,543680.0
2015-12-03 15:10:00,37.57,37.63,37.55,37.55,244660.0,37.3464,37.406,37.3265,37.3265,244660.0
2015-12-03 15:15:00,37.54,37.55,37.44,37.49,378940.0,37.3166,37.3265,37.2172,37.2669,378940.0
2015-12-03 15:20:00,37.49,37.62,37.48,37.62,527840.0,37.2669,37.3961,37.2569,37.3961,527840.0
2015-12-03 15:25:00,37.61,37.67,37.6,37.61,534840.0,37.3862,37.4458,37.3762,37.3862,534840.0
2015-12-03 15:30:00,37.59,37.62,37.54,37.58,524520.0,37.3663,37.3961,37.3166,37.3563,524520.0
2015-12-03 15:35:00,37.58,37.67,37.56,37.67,348920.0,37.3563,37.4458,37.3365,37.4458,348920.0
2015-12-03 15:40:00,37.68,37.68,37.61,37.64,487780.0,37.4557,37.4557,37.3862,37.416,487780.0
2015-12-03 15:45:00,37.64,37.71,37.61,37.7,521320.0,37.416,37.4856,37.3862,37.4756,521320.0
2015-12-03 15:50:00,37.69,37.7,37.62,37.69,487220.0,37.4657,37.4756,37.3961,37.4657,487220.0
2015-12-03 15:55:00,37.69,37.7,37.6,37.63,2238040.0,37.4657,37.4756,37.3762,37.406,2238040.0
2015-12-04 09:30:00,37.67,37.78,37.5,37.6,1268500.0,37.4458,37.5551,37.2768,37.3762,1268500.0
2015-12-04 09:35:00,37.56,37.85,37.56,37.79,652800.0,37.3365,37.6247,37.3365,37.5651,652800.0
2015-12-04 09:40:00,37.82,37.9,37.8,37.85,515540.0,37.5949,37.6744,37.575,37.6247,515540.0
2015-12-04 09:45:00,37.89,38.02,37.83,38.02,755920.0,37.6645,37.7937,37.6048,37.7937,755920.0
2015-12-04 09:50:00,37.99,38.09,37.99,38.05,613520.0,37.7639,37.8633,37.7639,37.8235,613520.0
2015-12-04 09:55:00,38.05,38.08,37.99,38.03,647120.0,37.8235,37.8534,37.7639,37.8037,647120.0
2015-12-04 10:00:00,38.01,38.02,37.83,37.87,514280.0,37.7838,37.7937,37.6048,37.6446,514280.0
2015-12-04 10:05:00,37.87,37.9,37.8,37.89,337440.0,37.6446,37.6744,37.575,37.6645,337440.0
2015-12-04 10:10:00,37.86,37.93,37.84,37.92,432940.0,37.6347,37.7043,37.6148,37.6943,432940.0
2015-12-04 10:15:00,37.92,37.96,37.86,37.94,388060.0,37.6943,37.7341,37.6347,37.7142,388060.0
2015-12-04 10:20:00,37.95,38.02,37.95,37.97,441360.0,37.7241,37.7937,37.7241,37.744,441360.0
2015-12-04 10:25:00,37.98,38.02,37.93,37.95,490620.0,37.754,37.7937,37.7043,37.7241,490620.0
2015-12-04 10:30:00,37.95,37.96,37.87,37.96,552100.0,37.7241,37.7341,37.6446,37.7341,552100.0
2015-12-04 10:35:00,37.96,38.07,37.95,38.04,584400.0,37.7341,37.8434,37.7241,37.8136,584400.0
2015-12-04 10:40:00,38.05,38.05,37.98,38.04,1529100.0,37.8235,37.8235,37.754,37.8136,1529100.0
2015-12-04 10:45:00,38.03,38.03,37.97,38.01,177780.0,37.8037,37.8037,37.744,37.7838,177780.0
2015-12-04 10:50:00,38.02,38.07,38.01,38.02,346280.0,37.7937,37.8434,37.7838,37.7937,346280.0
2015-12-04 10:55:00,38.02,38.17,38.02,38.15,397640.0,37.7937,37.9428,37.7937,37.9229,397640.0
2015-12-04 11:00:00,38.15,38.22,38.15,38.17,425220.0,37.9229,37.9925,37.9229,37.9428,425220.0
2015-12-04 11:05:00,38.18,38.21,38.15,38.19,214880.0,37.9528,37.9826,37.9229,37.9627,214880.0
2015-12-04 11:10:00,38.19,38.29,38.18,38.26,451140.0,37.9627,38.0621,37.9528,38.0323,451140.0
2015-12-04 11:15:00,38.27,38.29,38.2,38.2,474200.0,38.0422,38.0621,37.9726,37.9726,474200.0
2015-12-04 11:20:00,38.18,38.23,38.17,38.21,237480.0,37.9528,38.0025,37.9428,37.9826,237480.0
2015-12-04 11:25:00,38.23,38.24,38.14,38.17,252700.0,38.0025,38.0124,37.913,37.9428,252700.0
2015-12-04 11:30:00,38.16,38.2,38.11,38.17,263860.0,37.9329,37.9726,37.8832,37.9428,263860.0
2015-12-04 11:35:00,38.17,38.17,38.05,38.1,228440.0,37.9428,37.9428,37.8235,37.8732,228440.0
2015-12-04 11:40:00,38.07,38.1,38.06,38.08,139620.0,37.8434,37.8732,37.8335,37.8534,139620.0
2015-12-04 11:45:00,38.08,38.11,38.05,38.06,382240.0,37.8534,37.8832,37.8235,37.8335,382240.0
2015-12-04 11:50:00,38.07,38.09,38.05,38.08,96600.0,37.8434,37.8633,37.8235,37.8534,96600.0
2015-12-04 11:55:00,38.1,38.15,38.07,38.15,243040.0,37.8732,37.9229,37.8434,37.9229,243040.0
2015-12-04 12:00:00,38.13,38.14,38.11,38.13,203680.0,37.9031,37.913,37.8832,37.9031,203680.0
2015-12-04 12:05:00,38.12,38.23,38.12,38.21,361100.0,37.8931,38.0025,37.8931,37.9826,361100.0
2015-12-04 12:10:00,38.23,38.26,38.21,38.25,346380.0,38.0025,38.0323,37.9826,38.0223,346380.0
2015-12-04 12:15:00,38.24,38.24,38.19,38.2,239040.0,38.0124,38.0124,37.9627,37.9726,239040.0
2015-12-04 12:20:00,38.22,38.23,38.18,38.21,119760.0,37.9925,38.0025,37.9528,37.9826,119760.0
2015-12-04 12:25:00,38.22,38.23,38.19,38.2,166820.0,37.9925,38.0025,37.9627,37.9726,166820.0
2015-12-04 12:30:00,38.2,38.29,38.19,38.27,506000.0,37.9726,38.0621,37.9627,38.0422,506000.0
2015-12-04 12:35:00,38.29,38.34,38.28,38.28,507260.0,38.0621,38.1118,38.0522,38.0522,507260.0
2015-12-04 12:40:00,38.29,38.31,38.24,38.27,251260.0,38.0621,38.082,38.0124,38.0422,251260.0
2015-12-04 12:45:00,38.28,38.28,38.25,38.25,88300.0,38.0522,38.0522,38.0223,38.0223,88300.0
2015-12-04 12:50:00,38.28,38.3,38.26,38.29,251100.0,38.0522,38.072,38.0323,38.0621,251100.0
2015-12-04 12:55:00,38.29,38.34,38.28,38.32,179180.0,38.0621,38.1118,38.0522,38.0919,179180.0
2015-12-04 13:00:00,38.33,38.35,38.31,38.33,138200.0,38.1019,38.1218,38.082,38.1019,138200.0
2015-12-04 13:05:00,38.34,38.37,38.32,38.35,286080.0,38.1118,38.1416,38.0919,38.1218,286080.0
2015-12-04 13:10:00,38.36,38.4,38.34,38.39,439940.0,38.1317,38.1715,38.1118,38.1615,439940.0
2015-12-04 13:15:00,38.39,38.39,38.31,38.33,291840.0,38.1615,38.1615,38.082,38.1019,291840.0
2015-12-04 13:20:00,38.33,38.34,38.29,38.31,99540.0,38.1019,38.1118,38.0621,38.082,99540.0
2015-12-04 13:25:00,38.3,38.36,38.3,38.34,56600.0,38.072,38.1317,38.072,38.1118,56600.0
2015-12-04 13:30:00,38.35,38.35,38.3,38.3,139680.0,38.1218,38.1218,38.072,38.072,139680.0
2015-12-04 13:35:00,38.3,38.34,38.28,38.32,138100.0,38.072,38.1118,38.0522,38.0919,138100.0
2015-12-04 13:40:00,38.33,38.39,38.31,38.39,159600.0,38.1019,38.1615,38.082,38.1615,159600.0
2015-12-04 13:45:00,38.39,38.39,38.28,38.3,224280.0,38.1615,38.1615,38.0522,38.072,224280.0
2015-12-04 13:50:00,38.29,38.35,38.29,38.34,244040.0,38.0621,38.1218,38.0621,38.1118,244040.0
2015-12-04 13:55:00,38.36,38.37,38.34,38.34,102000.0,38.1317,38.1416,38.1118,38.1118,102000.0
2015-12-04 14:00:00,38.36,38.39,38.35,38.37,150140.0,38.1317,38.1615,38.1218,38.1416,150140.0
2015-12-04 14:05:00,38.37,38.39,38.36,38.37,241840.0,38.1416,38.1615,38.1317,38.1416,241840.0
2015-12-04 14:10:00,38.37,38.38,38.34,38.35,116700.0,38.1416,38.1516,38.1118,38.1218,116700.0
2015-12-04 14:15:00,38.34,38.36,38.31,38.32,224480.0,38.1118,38.1317,38.082,38.0919,224480.0
2015-12-04 14:20:00,38.32,38.32,38.27,38.27,198700.0,38.0919,38.0919,38.0422,38.0422,198700.0
2015-12-04 14:25:00,38.27,38.33,38.26,38.32,254800.0,38.0422,38.1019,38.0323,38.0919,254800.0
2015-12-04 14:30:00,38.32,38.34,38.3,38.32,211980.0,38.0919,38.1118,38.072,38.0919,211980.0
2015-12-04 14:35:00,38.33,38.39,38.33,38.37,250560.0,38.1019,38.1615,38.1019,38.1416,250560.0
2015-12-04 14:40:00,38.37,38.4,38.36,38.4,227700.0,38.1416,38.1715,38.1317,38.1715,227700.0
2015-12-04 14:45:00,38.4,38.41,38.38,38.4,310660.0,38.1715,38.1814,38.1516,38.1715,310660.0
2015-12-04 14:50:00,38.4,38.41,38.39,38.4,252960.0,38.1715,38.1814,38.1615,38.1715,252960.0
2015-12-04 14:55:00,38.39,38.4,38.38,38.4,84000.0,38.1615,38.1715,38.1516,38.1715,84000.0
2015-12-04 15:00:00,38.4,38.42,38.38,38.42,248800.0,38.1715,38.1913,38.1516,38.1913,248800.0
2015-12-04 15:05:00,38.41,38.42,38.38,38.41,162420.0,38.1814,38.1913,38.1516,38.1814,162420.0
2015-12-04 15:10:00,38.41,38.42,38.4,38.42,253380.0,38.1814,38.1913,38.1715,38.1913,253380.0
2015-12-04 15:15:00,38.42,38.42,38.38,38.38,240340.0,38.1913,38.1913,38.1516,38.1516,240340.0
2015-12-04 15:20:00,38.39,38.4,38.37,38.38,146900.0,38.1615,38.1715,38.1416,38.1516,146900.0
2015-12-04 15:25:00,38.37,38.37,38.33,38.34,204160.0,38.1416,38.1416,38.1019,38.1118,204160.0
2015-12-04 15:30:00,38.33,38.34,38.26,38.29,314600.0,38.1019,38.1118,38.0323,38.0621,314600.0
2015-12-04 15:35:00,38.29,38.3,38.25,38.28,308860.0,38.0621,38.072,38.0223,38.0522,308860.0
2015-12-04 15:40:00,38.27,38.35,38.27,38.34,460640.0,38.0422,38.1218,38.0422,38.1118,460640.0
2015-12-04 15:45:00,38.34,38.34,38.31,38.32,474160.0,38.1118,38.1118,38.082,38.0919,474160.0
2015-12-04 15:50:00,38.33,38.33,38.29,38.29,782520.0,38.1019,38.1019,38.0621,38.0621,782520.0
2015-12-04 15:55:00,38.3,38.35,38.29,38.34,2033940.0,38.072,38.1218,38.0621,38.1118,2033940.0
2015-12-07 09:30:00,38.39,38.43,38.28,38.35,919920.0,38.1615,38.2013,38.0522,38.1218,919920.0
2015-12-07 09:35:00,38.37,38.44,38.32,38.36,530080.0,38.1416,38.2112,38.0919,38.1317,530080.0
2015-12-07 09:40:00,38.36,38.36,38.2,38.24,377440.0,38.1317,38.1317,37.9726,38.0124,377440.0
2015-12-07 09:45:00,38.23,38.33,38.18,38.3,336220.0,38.0025,38.1019,37.9528,38.072,336220.0
2015-12-07 09:50:00,38.29,38.29,38.19,38.2,254380.0,38.0621,38.0621,37.9627,37.9726,254380.0
2015-12-07 09:55:00,38.2,38.23,38.16,38.16,214620.0,37.9726,38.0025,37.9329,37.9329,214620.0
2015-12-07 10:00:00,38.15,38.23,38.08,38.13,363820.0,37.9229,38.0025,37.8534,37.9031,363820.0
2015-12-07 10:05:00,38.15,38.2,38.1,38.12,319700.0,37.9229,37.9726,37.8732,37.8931,319700.0
2015-12-07 10:10:00,38.14,38.2,38.11,38.17,139940.0,37.913,37.9726,37.8832,37.9428,139940.0
2015-12-07 10:15:00,38.16,38.25,38.15,38.24,170280.0,37.9329,38.0223,37.9229,38.0124,170280.0
2015-12-07 10:20:00,38.24,38.25,38.2,38.23,108480.0,38.0124,38.0223,37.9726,38.0025,108480.0
2015-12-07 10:25:00,38.22,38.24,38.15,38.19,166940.0,37.9925,38.0124,37.9229,37.9627,166940.0
2015-12-07 10:30:00,38.18,38.2,38.13,38.2,247660.0,37.9528,37.9726,37.9031,37.9726,247660.0
2015-12-07 10:35:00,38.18,38.24,38.07,38.2,442400.0,37.9528,38.0124,37.8434,37.9726,442400.0
2015-12-07 10:40:00,38.2,38.22,38.15,38.15,161620.0,37.9726,37.9925,37.9229,37.9229,161620.0
2015-12-07 10:45:00,38.17,38.18,38.05,38.09,218080.0,37.9428,37.9528,37.8235,37.8633,218080.0
2015-12-07 10:50:00,38.07,38.08,38.03,38.03,294780.0,37.8434,37.8534,37.8037,37.8037,294780.0
2015-12-07 10:55:00,38.03,38.05,37.94,38.03,241800.0,37.8037,37.8235,37.7142,37.8037,241800.0
2015-12-07 11:00:00,38.03,38.09,38.01,38.04,179220.0,37.8037,37.8633,37.7838,37.8136,179220.0
2015-12-07 11:05:00,38.05,38.1,38.04,38.07,124980.0,37.8235,37.8732,37.8136,37.8434,124980.0
2015-12-07 11:10:00,38.07,38.11,38.05,38.09,118420.0,37.8434,37.8832,37.8235,37.8633,118420.0
2015-12-07 11:15:00,38.06,38.08,38.02,38.03,116640.0,37.8335,37.8534,37.7937,37.8037,116640.0
2015-12-07 11:20:00,38.03,38.07,37.99,38.03,121440.0,37.8037,37.8434,37.7639,37.8037,121440.0
2015-12-07 11:25:00,38.02,38.03,37.95,37.95,341800.0,37.7937,37.8037,37.7241,37.7241,341800.0
2015-12-07 11:30:00,37.98,38.0,37.92,37.97,176600.0,37.754,37.7738,37.6943,37.744,176600.0
2015-12-07 11:35:00,37.97,37.98,37.9,37.9,581620.0,37.744,37.754,37.6744,37.6744,581620.0
2015-12-07 11:40:00,37.92,37.92,37.89,37.91,360900.0,37.6943,37.6943,37.6645,37.6844,360900.0
2015-12-07 11:45:00,37.92,37.92,37.85,37.88,379180.0,37.6943,37.6943,37.6247,37.6545,379180.0
2015-12-07 11:50:00,37.91,37.92,37.9,37.91,201640.0,37.6844,37.6943,37.6744,37.6844,201640.0
2015-12-07 11:55:00,37.91,37.95,37.9,37.94,182400.0,37.6844,37.7241,37.6744,37.7142,182400.0
2015-12-07 12:00:00,37.91,37.93,37.86,37.89,130000.0,37.6844,37.7043,37.6347,37.6645,130000.0
2015-12-07 12:05:00,37.9,37.9,37.85,37.88,150600.0,37.6744,37.6744,37.6247,37.6545,150600.0
2015-12-07 12:10:00,37.86,37.93,37.85,37.9,93000.0,37.6347,37.7043,37.6247,37.6744,93000.0
2015-12-07 12:15:00,37.88,37.94,37.87,37.92,173120.0,37.6545,37.7142,37.6446,37.6943,173120.0
2015-12-07 12:20:00,37.92,37.94,37.84,37.9,142120.0,37.6943,37.7142,37.6148,37.6744,142120.0
2015-12-07 12:25:00,37.91,37.94,37.88,37.89,60220.0,37.6844,37.7142,37.6545,37.6645,60220.0
2015-12-07 12:30:00,37.89,37.89,37.83,37.87,126940.0,37.6645,37.6645,37.6048,37.6446,126940.0
2015-12-07 12:35:00,37.86,37.88,37.83,37.84,131260.0,37.6347,37.6545,37.6048,37.6148,131260.0
2015-12-07 12:40:00,37.84,37.86,37.81,37.83,107240.0,37.6148,37.6347,37.585,37.6048,107240.0
2015-12-07 12:45:00,37.82,37.87,37.81,37.84,190620.0,37.5949,37.6446,37.585,37.6148,190620.0
2015-12-07 12:50:00,37.84,37.87,37.83,37.84,94040.0,37.6148,37.6446,37.6048,37.6148,94040.0
2015-12-07 12:55:00,37.83,37.84,37.8,37.81,120480.0,37.6048,37.6148,37.575,37.585,120480.0
2015-12-07 13:00:00,37.8,37.82,37.77,37.77,147100.0,37.575,37.5949,37.5452,37.5452,147100.0
2015-12-07 13:05:00,37.77,37.92,37.75,37.91,340700.0,37.5452,37.6943,37.5253,37.6844,340700.0
2015-12-07 13:10:00,37.91,37.95,37.9,37.9,214020.0,37.6844,37.7241,37.6744,37.6744,214020.0
2015-12-07 13:15:00,37.92,38.0,37.92,38.0,140320.0,37.6943,37.7738,37.6943,37.7738,140320.0
2015-12-07 13:20:00,37.99,38.0,37.95,37.97,90440.0,37.7639,37.7738,37.7241,37.744,90440.0
2015-12-07 13:25:00,37.98,38.05,37.94,38.03,125920.0,37.754,37.8235,37.7142,37.8037,125920.0
2015-12-07 13:30:00,38.03,38.06,38.0,38.02,196600.0,37.8037,37.8335,37.7738,37.7937,196600.0
2015-12-07 13:35:00,38.02,38.1,38.01,38.07,387440.0,37.7937,37.8732,37.7838,37.8434,387440.0
2015-12-07 13:40:00,38.07,38.08,38.01,38.01,423280.0,37.8434,37.8534,37.7838,37.7838,423280.0
2015-12-07 13:45:00,38.03,38.06,38.01,38.02,323560.0,37.8037,37.8335,37.7838,37.7937,323560.0
2015-12-07 13:50:00,38.03,38.04,37.97,37.97,90440.0,37.8037,37.8136,37.744,37.744,90440.0
2015-12-07 13:55:00,37.97,38.01,37.95,38.01,109680.0,37.744,37.7838,37.7241,37.7838,109680.0
2015-12-07 14:00:00,38.01,38.09,37.99,38.07,211100.0,37.7838,37.8633,37.7639,37.8434,211100.0
2015-12-07 14:05:00,38.09,38.15,38.08,38.15,254480.0,37.8633,37.9229,37.8534,37.9229,254480.0
2015-12-07 14:10:00,38.15,38.16,38.11,38.12,145020.0,37.9229,37.9329,37.8832,37.8931,145020.0
2015-12-07 14:15:00,38.1,38.1,38.06,38.06,152000.0,37.8732,37.8732,37.8335,37.8335,152000.0
2015-12-07 14:20:00,38.05,38.08,37.99,38.01,164660.0,37.8235,37.8534,37.7639,37.7838,164660.0
2015-12-07 14:25:00,37.99,38.04,37.98,38.03,221280.0,37.7639,37.8136,37.754,37.8037,221280.0
2015-12-07 14:30:00,38.04,38.08,37.96,37.96,181940.0,37.8136,37.8534,37.7341,37.7341,181940.0
2015-12-07 14:35:00,37.96,38.02,37.96,37.99,144620.0,37.7341,37.7937,37.7341,37.7639,144620.0
2015-12-07 14:40:00,37.99,38.02,37.92,37.95,263760.0,37.7639,37.7937,37.6943,37.7241,263760.0
2015-12-07 14:45:00,37.94,37.97,37.91,37.96,138680.0,37.7142,37.744,37.6844,37.7341,138680.0
2015-12-07 14:50:00,37.98,37.99,37.96,37.97,124200.0,37.754,37.7639,37.7341,37.744,124200.0
2015-12-07 14:55:00,37.98,37.99,37.91,37.92,193200.0,37.754,37.7639,37.6844,37.6943,193200.0
2015-12-07 15:00:00,37.93,37.95,37.91,37.93,316940.0,37.7043,37.7241,37.6844,37.7043,316940.0
2015-12-07 15:05:00,37.94,37.95,37.9,37.95,238380.0,37.7142,37.7241,37.6744,37.7241,238380.0
2015-12-07 15:10:00,37.95,37.98,37.93,37.94,119600.0,37.7241,37.754,37.7043,37.7142,119600.0
2015-12-07 15:15:00,37.94,38.03,37.94,38.01,147700.0,37.7142,37.8037,37.7142,37.7838,147700.0
2015-12-07 15:20:00,38.02,38.07,38.02,38.04,233840.0,37.7937,37.8434,37.7937,37.8136,233840.0
2015-12-07 15:25:00,38.05,38.07,38.03,38.06,176400.0,37.8235,37.8434,37.8037,37.8335,176400.0
2015-12-07 15:30:00,38.05,38.11,38.05,38.05,270920.0,37.8235,37.8832,37.8235,37.8235,270920.0
2015-12-07 15:35:00,38.06,38.08,38.04,38.07,208820.0,37.8335,37.8534,37.8136,37.8434,208820.0
2015-12-07 15:40:00,38.08,38.13,38.07,38.12,273480.0,37.8534,37.9031,37.8434,37.8931,273480.0
2015-12-07 15:45:00,38.12,38.17,38.12,38.17,365380.0,37.8931,37.9428,37.8931,37.9428,365380.0
2015-12-07 15:50:00,38.15,38.22,38.15,38.2,428840.0,37.9229,37.9925,37.9229,37.9726,428840.0
2015-12-07 15:55:00,38.2,38.2,38.13,38.16,916920.0,37.9726,37.9726,37.9031,37.9329,916920.0
2015-12-08 09:30:00,37.89,37.93,37.71,37.72,1153320.0,37.6645,37.7043,37.4856,37.4955,1153320.0
2015-12-08 09:35:00,37.72,37.88,37.72,37.88,292440.0,37.4955,37.6545,37.4955,37.6545,292440.0
2015-12-08 09:40:00,37.87,37.9,37.8,37.88,566320.0,37.6446,37.6744,37.575,37.6545,566320.0
2015-12-08 09:45:00,37.89,37.98,37.84,37.9,319240.0,37.6645,37.754,37.6148,37.6744,319240.0
2015-12-08 09:50:00,37.88,37.88,37.81,37.85,301940.0,37.6545,37.6545,37.585,37.6247,301940.0
2015-12-08 09:55:00,37.85,37.86,37.76,37.77,508220.0,37.6247,37.6347,37.5353,37.5452,508220.0
2015-12-08 10:00:00,37.78,37.97,37.78,37.88,389380.0,37.5551,37.744,37.5551,37.6545,389380.0
2015-12-08 10:05:00,37.89,37.96,37.83,37.92,124400.0,37.6645,37.7341,37.6048,37.6943,124400.0
2015-12-08 10:10:00,37.92,37.95,37.85,37.92,182400.0,37.6943,37.7241,37.6247,37.6943,182400.0
2015-12-08 10:15:00,37.91,37.91,37.76,37.78,148700.0,37.6844,37.6844,37.5353,37.5551,148700.0
2015-12-08 10:20:00,37.77,37.79,37.74,37.75,363820.0,37.5452,37.5651,37.5154,37.5253,363820.0
2015-12-08 10:25:00,37.74,37.83,37.74,37.8,411900.0,37.5154,37.6048,37.5154,37.575,411900.0
2015-12-08 10:30:00,37.79,37.88,37.75,37.87,367820.0,37.5651,37.6545,37.5253,37.6446,367820.0
2015-12-08 10:35:00,37.89,37.98,37.87,37.9,309100.0,37.6645,37.754,37.6446,37.6744,309100.0
2015-12-08 10:40:00,37.91,38.02,37.91,37.98,529800.0,37.6844,37.7937,37.6844,37.754,529800.0
2015-12-08 10:45:00,38.0,38.03,37.92,37.98,613900.0,37.7738,37.8037,37.6943,37.754,613900.0
2015-12-08 10:50:00,37.93,38.0,37.92,37.96,388320.0,37.7043,37.7738,37.6943,37.7341,388320.0
2015-12-08 10:55:00,37.96,37.98,37.91,37.98,331660.0,37.7341,37.754,37.6844,37.754,331660.0
2015-12-08 11:00:00,37.98,38.1,37.98,38.1,796660.0,37.754,37.8732,37.754,37.8732,796660.0
2015-12-08 11:05:00,38.11,38.14,38.07,38.11,369860.0,37.8832,37.913,37.8434,37.8832,369860.0
2015-12-08 11:10:00,38.12,38.13,38.07,38.1,204180.0,37.8931,37.9031,37.8434,37.8732,204180.0
2015-12-08 11:15:00,38.11,38.12,38.06,38.1,172940.0,37.8832,37.8931,37.8335,37.8732,172940.0
2015-12-08 11:20:00,38.1,38.13,38.05,38.07,509820.0,37.8732,37.9031,37.8235,37.8434,509820.0
2015-12-08 11:25:00,38.04,38.08,38.01,38.05,132540.0,37.8136,37.8534,37.7838,37.8235,132540.0
2015-12-08 11:30:00,38.02,38.02,37.96,37.99,296600.0,37.7937,37.7937,37.7341,37.7639,296600.0
2015-12-08 11:35:00,37.99,38.05,37.98,38.03,247180.0,37.7639,37.8235,37.754,37.8037,247180.0
2015-12-08 11:40:00,38.05,38.07,38.04,38.04,68000.0,37.8235,37.8434,37.8136,37.8136,68000.0
2015-12-08 11:45:00,38.04,38.06,38.01,38.02,64480.0,37.8136,37.8335,37.7838,37.7937,64480.0
2015-12-08 11:50:00,38.03,38.07,38.01,38.07,251300.0,37.8037,37.8434,37.7838,37.8434,251300.0
2015-12-08 11:55:00,38.06,38.14,38.06,38.14,125960.0,37.8335,37.913,37.8335,37.913,125960.0
2015-12-08 12:00:00,38.11,38.17,38.1,38.1,173660.0,37.8832,37.9428,37.8732,37.8732,173660.0
2015-12-08 12:05:00,38.08,38.17,38.08,38.16,58000.0,37.8534,37.9428,37.8534,37.9329,58000.0
2015-12-08 12:10:00,38.17,38.21,38.14,38.17,134940.0,37.9428,37.9826,37.913,37.9428,134940.0
2015-12-08 12:15:00,38.17,38.18,38.11,38.13,152300.0,37.9428,37.9528,37.8832,37.9031,152300.0
2015-12-08 12:20:00,38.12,38.14,38.1,38.11,103340.0,37.8931,37.913,37.8732,37.8832,103340.0
2015-12-08 12:25:00,38.12,38.13,38.1,38.11,163900.0,37.8931,37.9031,37.8732,37.8832,163900.0
2015-12-08 12:30:00,38.1,38.1,38.05,38.08,80500.0,37.8732,37.8732,37.8235,37.8534,80500.0
2015-12-08 12:35:00,38.09,38.12,38.06,38.07,88180.0,37.8633,37.8931,37.8335,37.8434,88180.0
2015-12-08 12:40:00,38.08,38.09,38.07,38.07,66240.0,37.8534,37.8633,37.8434,37.8434,66240.0
2015-12-08 12:45:00,38.07,38.08,38.02,38.04,72880.0,37.8434,37.8534,37.7937,37.8136,72880.0
2015-12-08 12:50:00,38.05,38.07,38.01,38.02,381460.0,37.8235,37.8434,37.7838,37.7937,381460.0
2015-12-08 12:55:00,38.02,38.05,38.01,38.04,485920.0,37.7937,37.8235,37.7838,37.8136,485920.0
2015-12-08 13:00:00,38.04,38.1,38.04,38.08,161280.0,37.8136,37.8732,37.8136,37.8534,161280.0
2015-12-08 13:05:00,38.09,38.09,38.04,38.06,124020.0,37.8633,37.8633,37.8136,37.8335,124020.0
2015-12-08 13:10:00,38.05,38.09,38.02,38.05,165580.0,37.8235,37.8633,37.7937,37.8235,165580.0
2015-12-08 13:15:00,38.05,38.06,37.97,38.0,339020.0,37.8235,37.8335,37.744,37.7738,339020.0
2015-12-08 13:20:00,38.0,38.0,37.95,37.96,144580.0,37.7738,37.7738,37.7241,37.7341,144580.0
2015-12-08 13:25:00,37.96,38.0,37.96,37.98,63640.0,37.7341,37.7738,37.7341,37.754,63640.0
2015-12-08 13:30:00,37.99,38.03,37.96,37.99,101420.0,37.7639,37.8037,37.7341,37.7639,101420.0
2015-12-08 13:35:00,38.0,38.02,37.98,37.99,769400.0,37.7738,37.7937,37.754,37.7639,769400.0
2015-12-08 13:40:00,38.0,38.0,37.96,37.99,66000.0,37.7738,37.7738,37.7341,37.7639,66000.0
2015-12-08 13:45:00,37.98,38.01,37.96,37.96,158680.0,37.754,37.7838,37.7341,37.7341,158680.0
2015-12-08 13:50:00,37.97,38.02,37.95,38.02,96960.0,37.744,37.7937,37.7241,37.7937,96960.0
2015-12-08 13:55:00,38.02,38.03,37.96,38.01,184280.0,37.7937,37.8037,37.7341,37.7838,184280.0
2015-12-08 14:00:00,37.99,38.02,37.95,38.02,458540.0,37.7639,37.7937,37.7241,37.7937,458540.0
2015-12-08 14:05:00,38.01,38.03,37.97,38.02,733880.0,37.7838,37.8037,37.744,37.7937,733880.0
2015-12-08 14:10:00,38.02,38.14,38.02,38.12,246680.0,37.7937,37.913,37.7937,37.8931,246680.0
2015-12-08 14:15:00,38.12,38.19,38.12,38.16,149880.0,37.8931,37.9627,37.8931,37.9329,149880.0
2015-12-08 14:20:00,38.17,38.18,38.09,38.11,148020.0,37.9428,37.9528,37.8633,37.8832,148020.0
2015-12-08 14:25:00,38.1,38.11,38.04,38.07,246320.0,37.8732,37.8832,37.8136,37.8434,246320.0
2015-12-08 14:30:00,38.08,38.09,38.04,38.07,97000.0,37.8534,37.8633,37.8136,37.8434,97000.0
2015-12-08 14:35:00,38.07,38.15,38.07,38.14,125140.0,37.8434,37.9229,37.8434,37.913,125140.0
2015-12-08 14:40:00,38.14,38.19,38.12,38.19,80000.0,37.913,37.9627,37.8931,37.9627,80000.0
2015-12-08 14:45:00,38.2,38.24,38.19,38.22,357840.0,37.9726,38.0124,37.9627,37.9925,357840.0
2015-12-08 14:50:00,38.23,38.23,38.2,38.22,455160.0,38.0025,38.0025,37.9726,37.9925,455160.0
2015-12-08 14:55:00,38.21,38.23,38.14,38.17,148720.0,37.9826,38.0025,37.913,37.9428,148720.0
2015-12-08 15:00:00,38.16,38.16,38.09,38.15,190940.0,37.9329,37.9329,37.8633,37.9229,190940.0
2015-12-08 15:05:00,38.12,38.15,38.11,38.14,229700.0,37.8931,37.9229,37.8832,37.913,229700.0
2015-12-08 15:10:00,38.14,38.14,38.09,38.09,144940.0,37.913,37.913,37.8633,37.8633,144940.0
2015-12-08 15:15:00,38.1,38.12,38.08,38.08,165700.0,37.8732,37.8931,37.8534,37.8534,165700.0
2015-12-08 15:20:00,38.08,38.08,38.0,38.04,302380.0,37.8534,37.8534,37.7738,37.8136,302380.0
2015-12-08 15:25:00,38.04,38.05,37.97,37.98,189120.0,37.8136,37.8235,37.744,37.754,189120.0
2015-12-08 15:30:00,37.98,38.05,37.95,38.05,202320.0,37.754,37.8235,37.7241,37.8235,202320.0
2015-12-08 15:35:00,38.04,38.1,38.03,38.07,227240.0,37.8136,37.8732,37.8037,37.8434,227240.0
2015-12-08 15:40:00,38.08,38.1,38.02,38.08,160580.0,37.8534,37.8732,37.7937,37.8534,160580.0
2015-12-08 15:45:00,38.1,38.14,38.06,38.13,269780.0,37.8732,37.913,37.8335,37.9031,269780.0
2015-12-08 15:50:00,38.12,38.18,38.11,38.17,275120.0,37.8931,37.9528,37.8832,37.9428,275120.0
2015-12-08 15:55:00,38.17,38.17,38.1,38.12,1312320.0,37.9428,37.9428,37.8732,37.8931,1312320.0
2015-12-09 09:30:00,37.96,38.05,37.79,37.8,858620.0,37.7341,37.8235,37.5651,37.575,858620.0
2015-12-09 09:35:00,37.81,38.0,37.8,37.94,497860.0,37.585,37.7738,37.575,37.7142,497860.0
2015-12-09 09:40:00,37.95,37.99,37.84,37.85,574460.0,37.7241,37.7639,37.6148,37.6247,574460.0
2015-12-09 09:45:00,37.85,38.09,37.82,38.06,462340.0,37.6247,37.8633,37.5949,37.8335,462340.0
2015-12-09 09:50:00,38.07,38.13,38.05,38.08,465100.0,37.8434,37.9031,37.8235,37.8534,465100.0
2015-12-09 09:55:00,38.05,38.05,37.93,37.93,328860.0,37.8235,37.8235,37.7043,37.7043,328860.0
2015-12-09 10:00:00,37.93,38.06,37.93,38.06,220520.0,37.7043,37.8335,37.7043,37.8335,220520.0
2015-12-09 10:05:00,38.06,38.1,38.03,38.08,226720.0,37.8335,37.8732,37.8037,37.8534,226720.0
2015-12-09 10:10:00,38.08,38.21,38.08,38.1,365420.0,37.8534,37.9826,37.8534,37.8732,365420.0
2015-12-09 10:15:00,38.09,38.12,38.03,38.05,380760.0,37.8633,37.8931,37.8037,37.8235,380760.0
2015-12-09 10:20:00,38.03,38.09,38.03,38.09,325220.0,37.8037,37.8633,37.8037,37.8633,325220.0
2015-12-09 10:25:00,38.09,38.1,38.03,38.06,277020.0,37.8633,37.8732,37.8037,37.8335,277020.0
2015-12-09 10:30:00,38.05,38.17,38.05,38.14,302800.0,37.8235,37.9428,37.8235,37.913,302800.0
2015-12-09 10:35:00,38.15,38.15,38.0,38.03,216480.0,37.9229,37.9229,37.7738,37.8037,216480.0
2015-12-09 10:40:00,38.0,38.03,38.0,38.02,299980.0,37.7738,37.8037,37.7738,37.7937,299980.0
2015-12-09 10:45:00,38.02,38.04,37.95,37.96,204260.0,37.7937,37.8136,37.7241,37.7341,204260.0
2015-12-09 10:50:00,37.97,38.04,37.93,38.01,294560.0,37.744,37.8136,37.7043,37.7838,294560.0
2015-12-09 10:55:00,38.02,38.02,37.95,37.95,393080.0,37.7937,37.7937,37.7241,37.7241,393080.0
2015-12-09 11:00:00,37.96,37.99,37.91,37.91,461860.0,37.7341,37.7639,37.6844,37.6844,461860.0
2015-12-09 11:05:00,37.92,37.98,37.89,37.89,477420.0,37.6943,37.754,37.6645,37.6645,477420.0
2015-12-09 11:10:00,37.88,37.94,37.88,37.9,139860.0,37.6545,37.7142,37.6545,37.6744,139860.0
2015-12-09 11:15:00,37.91,37.92,37.83,37.83,366160.0,37.6844,37.6943,37.6048,37.6048,366160.0
2015-12-09 11:20:00,37.82,37.85,37.81,37.82,197240.0,37.5949,37.6247,37.585,37.5949,197240.0
2015-12-09 11:25:00,37.81,37.83,37.78,37.78,218100.0,37.585,37.6048,37.5551,37.5551,218100.0
2015-12-09 11:30:00,37.79,37.81,37.75,37.77,1018700.0,37.5651,37.585,37.5253,37.5452,1018700.0
2015-12-09 11:35:00,37.75,37.75,37.7,37.73,285700.0,37.5253,37.5253,37.4756,37.5054,285700.0
2015-12-09 11:40:00,37.72,37.74,37.63,37.65,450060.0,37.4955,37.5154,37.406,37.4259,450060.0
2015-12-09 11:45:00,37.65,37.68,37.56,37.56,335360.0,37.4259,37.4557,37.3365,37.3365,335360.0
2015-12-09 11:50:00,37.57,37.66,37.56,37.66,151360.0,37.3464,37.4359,37.3365,37.4359,151360.0
2015-12-09 11:55:00,37.66,37.66,37.6,37.61,208060.0,37.4359,37.4359,37.3762,37.3862,208060.0
2015-12-09 12:00:00,37.65,37.69,37.63,37.69,138920.0,37.4259,37.4657,37.406,37.4657,138920.0
2015-12-09 12:05:00,37.7,37.75,37.68,37.7,163240.0,37.4756,37.5253,37.4557,37.4756,163240.0
2015-12-09 12:10:00,37.7,37.76,37.66,37.67,207480.0,37.4756,37.5353,37.4359,37.4458,207480.0
2015-12-09 12:15:00,37.69,37.74,37.6,37.6,191240.0,37.4657,37.5154,37.3762,37.3762,191240.0
2015-12-09 12:20:00,37.59,37.59,37.52,37.53,329580.0,37.3663,37.3663,37.2967,37.3066,329580.0
2015-12-09 12:25:00,37.51,37.55,37.45,37.46,460800.0,37.2868,37.3265,37.2271,37.237,460800.0
2015-12-09 12:30:00,37.46,37.46,37.38,37.44,493240.0,37.237,37.237,37.1575,37.2172,493240.0
2015-12-09 12:35:00,37.45,37.47,37.3,37.32,460380.0,37.2271,37.247,37.078,37.0979,460380.0
2015-12-09 12:40:00,37.31,37.4,37.17,37.37,966940.0,37.0879,37.1774,36.9488,37.1476,966940.0
2015-12-09 12:45:00,37.38,37.45,37.36,37.41,443400.0,37.1575,37.2271,37.1376,37.1873,443400.0
2015-12-09 12:50:00,37.42,37.42,37.34,37.36,289040.0,37.1973,37.1973,37.1178,37.1376,289040.0
2015-12-09 12:55:00,37.35,37.35,37.23,37.24,248660.0,37.1277,37.1277,37.0084,37.0184,248660.0
2015-12-09 13:00:00,37.26,37.28,37.22,37.24,759020.0,37.0382,37.0581,36.9985,37.0184,759020.0
2015-12-09 13:05:00,37.24,37.25,37.05,37.1,873860.0,37.0184,37.0283,36.8295,36.8792,873860.0
2015-12-09 13:10:00,37.1,37.12,37.07,37.09,702560.0,36.8792,36.8991,36.8494,36.8692,702560.0
2015-12-09 13:15:00,37.06,37.07,36.96,36.98,1088740.0,36.8394,36.8494,36.74,36.7599,1088740.0
2015-12-09 13:20:00,36.98,37.0,36.89,36.94,712220.0,36.7599,36.7798,36.6704,36.7201,712220.0
2015-12-09 13:25:00,36.94,37.0,36.85,36.99,982580.0,36.7201,36.7798,36.6307,36.7698,982580.0
2015-12-09 13:30:00,36.99,37.1,36.93,37.09,495080.0,36.7698,36.8792,36.7102,36.8692,495080.0
2015-12-09 13:35:00,37.11,37.19,37.04,37.17,593400.0,36.8891,36.9687,36.8195,36.9488,593400.0
2015-12-09 13:40:00,37.17,37.22,37.1,37.14,399400.0,36.9488,36.9985,36.8792,36.919,399400.0
2015-12-09 13:45:00,37.15,37.24,37.13,37.21,241400.0,36.9289,37.0184,36.909,36.9885,241400.0
2015-12-09 13:50:00,37.22,37.32,37.19,37.32,336040.0,36.9985,37.0979,36.9687,37.0979,336040.0
2015-12-09 13:55:00,37.33,37.33,37.24,37.25,359000.0,37.1078,37.1078,37.0184,37.0283,359000.0
2015-12-09 14:00:00,37.26,37.29,37.2,37.25,314760.0,37.0382,37.0681,36.9786,37.0283,314760.0
2015-12-09 14:05:00,37.23,37.3,37.2,37.2,391660.0,37.0084,37.078,36.9786,36.9786,391660.0
2015-12-09 14:10:00,37.2,37.24,37.15,37.16,367520.0,36.9786,37.0184,36.9289,36.9388,367520.0
2015-12-09 14:15:00,37.16,37.18,37.08,37.08,248780.0,36.9388,36.9587,36.8593,36.8593,248780.0
2015-12-09 14:20:00,37.08,37.1,37.01,37.02,362240.0,36.8593,36.8792,36.7897,36.7997,362240.0
2015-12-09 14:25:00,37.04,37.1,37.02,37.07,486280.0,36.8195,36.8792,36.7997,36.8494,486280.0
2015-12-09 14:30:00,37.07,37.09,37.01,37.06,354500.0,36.8494,36.8692,36.7897,36.8394,354500.0
2015-12-09 14:35:00,37.05,37.13,37.03,37.12,415520.0,36.8295,36.909,36.8096,36.8991,415520.0
2015-12-09 14:40:00,37.11,37.22,37.1,37.22,372840.0,36.8891,36.9985,36.8792,36.9985,372840.0
2015-12-09 14:45:00,37.25,37.25,37.13,37.16,199180.0,37.0283,37.0283,36.909,36.9388,199180.0
2015-12-09 14:50:00,37.15,37.17,37.11,37.17,289880.0,36.9289,36.9488,36.8891,36.9488,289880.0
2015-12-09 14:55:00,37.17,37.21,37.15,37.21,255080.0,36.9488,36.9885,36.9289,36.9885,255080.0
2015-12-09 15:00:00,37.19,37.36,37.15,37.34,626300.0,36.9687,37.1376,36.9289,37.1178,626300.0
2015-12-09 15:05:00,37.35,37.35,37.27,37.34,546480.0,37.1277,37.1277,37.0482,37.1178,546480.0
2015-12-09 15:10:00,37.36,37.36,37.3,37.32,263100.0,37.1376,37.1376,37.078,37.0979,263100.0
2015-12-09 15:15:00,37.33,37.38,37.31,37.36,386640.0,37.1078,37.1575,37.0879,37.1376,386640.0
2015-12-09 15:20:00,37.36,37.45,37.26,37.44,597220.0,37.1376,37.2271,37.0382,37.2172,597220.0
2015-12-09 15:25:00,37.43,37.46,37.42,37.42,319260.0,37.2072,37.237,37.1973,37.1973,319260.0
2015-12-09 15:30:00,37.44,37.51,37.44,37.48,387500.0,37.2172,37.2868,37.2172,37.2569,387500.0
2015-12-09 15:35:00,37.49,37.5,37.42,37.43,276100.0,37.2669,37.2768,37.1973,37.2072,276100.0
2015-12-09 15:40:00,37.43,37.45,37.38,37.4,281380.0,37.2072,37.2271,37.1575,37.1774,281380.0
2015-12-09 15:45:00,37.4,37.4,37.32,37.33,679100.0,37.1774,37.1774,37.0979,37.1078,679100.0
2015-12-09 15:50:00,37.32,37.45,37.32,37.45,705860.0,37.0979,37.2271,37.0979,37.2271,705860.0
2015-12-09 15:55:00,37.45,37.59,37.38,37.58,2404020.0,37.2271,37.3663,37.1575,37.3563,2404020.0
2015-12-10 09:30:00,37.64,37.65,37.19,37.35,1374260.0,37.416,37.4259,36.9687,37.1277,1374260.0
2015-12-10 09:35:00,37.33,37.58,37.33,37.43,627460.0,37.1078,37.3563,37.1078,37.2072,627460.0
2015-12-10 09:40:00,37.44,37.51,37.36,37.51,526600.0,37.2172,37.2868,37.1376,37.2868,526600.0
2015-12-10 09:45:00,37.51,37.58,37.43,37.48,273640.0,37.2868,37.3563,37.2072,37.2569,273640.0
2015-12-10 09:50:00,37.46,37.59,37.45,37.54,491420.0,37.237,37.3663,37.2271,37.3166,491420.0
2015-12-10 09:55:00,37.54,37.56,37.38,37.44,400500.0,37.3166,37.3365,37.1575,37.2172,400500.0
2015-12-10 10:00:00,37.47,37.51,37.4,37.42,416480.0,37.247,37.2868,37.1774,37.1973,416480.0
2015-12-10 10:05:00,37.45,37.48,37.38,37.44,669960.0,37.2271,37.2569,37.1575,37.2172,669960.0
2015-12-10 10:10:00,37.42,37.54,37.4,37.48,449840.0,37.1973,37.3166,37.1774,37.2569,449840.0
2015-12-10 10:15:00,37.48,37.61,37.43,37.6,692340.0,37.2569,37.3862,37.2072,37.3762,692340.0
2015-12-10 10:20:00,37.6,37.74,37.6,37.65,491840.0,37.3762,37.5154,37.3762,37.4259,491840.0
2015-12-10 10:25:00,37.66,37.68,37.58,37.61,337380.0,37.4359,37.4557,37.3563,37.3862,337380.0
2015-12-10 10:30:00,37.6,37.65,37.59,37.59,251160.0,37.3762,37.4259,37.3663,37.3663,251160.0
2015-12-10 10:35:00,37.59,37.68,37.57,37.68,332180.0,37.3663,37.4557,37.3464,37.4557,332180.0
2015-12-10 10:40:00,37.69,37.77,37.66,37.77,469400.0,37.4657,37.5452,37.4359,37.5452,469400.0
2015-12-10 10:45:00,37.76,37.78,37.74,37.75,339620.0,37.5353,37.5551,37.5154,37.5253,339620.0
2015-12-10 10:50:00,37.74,37.78,37.71,37.74,338380.0,37.5154,37.5551,37.4856,37.5154,338380.0
2015-12-10 10:55:00,37.73,37.74,37.67,37.69,286780.0,37.5054,37.5154,37.4458,37.4657,286780.0
2015-12-10 11:00:00,37.69,37.73,37.67,37.72,237800.0,37.4657,37.5054,37.4458,37.4955,237800.0
2015-12-10 11:05:00,37.71,37.73,37.65,37.68,173800.0,37.4856,37.5054,37.4259,37.4557,173800.0
2015-12-10 11:10:00,37.69,37.71,37.64,37.68,288860.0,37.4657,37.4856,37.416,37.4557,288860.0
2015-12-10 11:15:00,37.68,37.7,37.63,37.68,224320.0,37.4557,37.4756,37.406,37.4557,224320.0
2015-12-10 11:20:00,37.67,37.76,37.67,37.68,242320.0,37.4458,37.5353,37.4458,37.4557,242320.0
2015-12-10 11:25:00,37.69,37.76,37.68,37.68,165820.0,37.4657,37.5353,37.4557,37.4557,165820.0
2015-12-10 11:30:00,37.67,37.69,37.61,37.63,135180.0,37.4458,37.4657,37.3862,37.406,135180.0
2015-12-10 11:35:00,37.64,37.67,37.61,37.64,115520.0,37.416,37.4458,37.3862,37.416,115520.0
2015-12-10 11:40:00,37.64,37.68,37.62,37.66,134620.0,37.416,37.4557,37.3961,37.4359,134620.0
2015-12-10 11:45:00,37.66,37.72,37.64,37.72,112000.0,37.4359,37.4955,37.416,37.4955,112000.0
2015-12-10 11:50:00,37.7,37.71,37.64,37.68,283640.0,37.4756,37.4856,37.416,37.4557,283640.0
2015-12-10 11:55:00,37.69,37.71,37.64,37.64,404000.0,37.4657,37.4856,37.416,37.416,404000.0
2015-12-10 12:00:00,37.66,37.69,37.61,37.67,329520.0,37.4359,37.4657,37.3862,37.4458,329520.0
2015-12-10 12:05:00,37.67,37.68,37.54,37.54,155200.0,37.4458,37.4557,37.3166,37.3166,155200.0
2015-12-10 12:10:00,37.53,37.54,37.46,37.49,447480.0,37.3066,37.3166,37.237,37.2669,447480.0
2015-12-10 12:15:00,37.49,37.58,37.49,37.57,154900.0,37.2669,37.3563,37.2669,37.3464,154900.0
2015-12-10 12:20:00,37.57,37.58,37.52,37.54,369220.0,37.3464,37.3563,37.2967,37.3166,369220.0
2015-12-10 12:25:00,37.54,37.55,37.51,37.54,131220.0,37.3166,37.3265,37.2868,37.3166,131220.0
2015-12-10 12:30:00,37.54,37.55,37.45,37.49,203480.0,37.3166,37.3265,37.2271,37.2669,203480.0
2015-12-10 12:35:00,37.49,37.55,37.47,37.48,163100.0,37.2669,37.3265,37.247,37.2569,163100.0
2015-12-10 12:40:00,37.5,37.58,37.49,37.57,183560.0,37.2768,37.3563,37.2669,37.3464,183560.0
2015-12-10 12:45:00,37.55,37.57,37.5,37.56,96820.0,37.3265,37.3464,37.2768,37.3365,96820.0
2015-12-10 12:50:00,37.55,37.57,37.51,37.51,156280.0,37.3265,37.3464,37.2868,37.2868,156280.0
2015-12-10 12:55:00,37.54,37.58,37.52,37.57,183280.0,37.3166,37.3563,37.2967,37.3464,183280.0
2015-12-10 13:00:00,37.58,37.61,37.57,37.59,134860.0,37.3563,37.3862,37.3464,37.3663,134860.0
2015-12-10 13:05:00,37.57,37.6,37.57,37.6,102680.0,37.3464,37.3762,37.3464,37.3762,102680.0
2015-12-10 13:10:00,37.59,37.6,37.57,37.6,128680.0,37.3663,37.3762,37.3464,37.3762,128680.0
2015-12-10 13:15:00,37.6,37.6,37.53,37.56,172800.0,37.3762,37.3762,37.3066,37.3365,172800.0
2015-12-10 13:20:00,37.56,37.59,37.53,37.53,226100.0,37.3365,37.3663,37.3066,37.3066,226100.0
2015-12-10 13:25:00,37.55,37.56,37.5,37.52,131720.0,37.3265,37.3365,37.2768,37.2967,131720.0
2015-12-10 13:30:00,37.53,37.59,37.52,37.54,771340.0,37.3066,37.3663,37.2967,37.3166,771340.0
2015-12-10 13:35:00,37.55,37.59,37.55,37.56,85020.0,37.3265,37.3663,37.3265,37.3365,85020.0
2015-12-10 13:40:00,37.57,37.62,37.56,37.62,86840.0,37.3464,37.3961,37.3365,37.3961,86840.0
2015-12-10 13:45:00,37.61,37.69,37.59,37.65,146420.0,37.3862,37.4657,37.3663,37.4259,146420.0
2015-12-10 13:50:00,37.66,37.67,37.63,37.65,95280.0,37.4359,37.4458,37.406,37.4259,95280.0
2015-12-10 13:55:00,37.66,37.68,37.63,37.63,177340.0,37.4359,37.4557,37.406,37.406,177340.0
2015-12-10 14:00:00,37.64,37.68,37.6,37.66,123820.0,37.416,37.4557,37.3762,37.4359,123820.0
2015-12-10 14:05:00,37.66,37.68,37.64,37.67,107000.0,37.4359,37.4557,37.416,37.4458,107000.0
2015-12-10 14:10:00,37.65,37.66,37.58,37.59,137740.0,37.4259,37.4359,37.3563,37.3663,137740.0
2015-12-10 14:15:00,37.6,37.7,37.6,37.66,244820.0,37.3762,37.4756,37.3762,37.4359,244820.0
2015-12-10 14:20:00,37.68,37.7,37.66,37.67,368780.0,37.4557,37.4756,37.4359,37.4458,368780.0
2015-12-10 14:25:00,37.69,37.7,37.65,37.7,417420.0,37.4657,37.4756,37.4259,37.4756,417420.0
2015-12-10 14:30:00,37.71,37.74,37.68,37.71,761960.0,37.4856,37.5154,37.4557,37.4856,761960.0
2015-12-10 14:35:00,37.73,37.75,37.67,37.7,138000.0,37.5054,37.5253,37.4458,37.4756,138000.0
2015-12-10 14:40:00,37.71,37.79,37.71,37.77,386400.0,37.4856,37.5651,37.4856,37.5452,386400.0
2015-12-10 14:45:00,37.77,37.79,37.75,37.75,90180.0,37.5452,37.5651,37.5253,37.5253,90180.0
2015-12-10 14:50:00,37.75,37.76,37.7,37.75,159260.0,37.5253,37.5353,37.4756,37.5253,159260.0
2015-12-10 14:55:00,37.73,37.74,37.7,37.7,122440.0,37.5054,37.5154,37.4756,37.4756,122440.0
2015-12-10 15:00:00,37.72,37.73,37.68,37.7,106140.0,37.4955,37.5054,37.4557,37.4756,106140.0
2015-12-10 15:05:00,37.68,37.69,37.64,37.64,90140.0,37.4557,37.4657,37.416,37.416,90140.0
2015-12-10 15:10:00,37.64,37.66,37.59,37.59,150520.0,37.416,37.4359,37.3663,37.3663,150520.0
2015-12-10 15:15:00,37.6,37.65,37.55,37.55,285040.0,37.3762,37.4259,37.3265,37.3265,285040.0
2015-12-10 15:20:00,37.55,37.56,37.5,37.52,266000.0,37.3265,37.3365,37.2768,37.2967,266000.0
2015-12-10 15:25:00,37.51,37.53,37.49,37.53,235740.0,37.2868,37.3066,37.2669,37.3066,235740.0
2015-12-10 15:30:00,37.54,37.54,37.48,37.5,143180.0,37.3166,37.3166,37.2569,37.2768,143180.0
2015-12-10 15:35:00,37.49,37.51,37.46,37.46,178040.0,37.2669,37.2868,37.237,37.237,178040.0
2015-12-10 15:40:00,37.49,37.51,37.44,37.45,627960.0,37.2669,37.2868,37.2172,37.2271,627960.0
2015-12-10 15:45:00,37.46,37.47,37.41,37.45,340720.0,37.237,37.247,37.1873,37.2271,340720.0
2015-12-10 15:50:00,37.45,37.45,37.37,37.41,621720.0,37.2271,37.2271,37.1476,37.1873,621720.0
2015-12-10 15:55:00,37.41,37.5,37.38,37.47,1207980.0,37.1873,37.2768,37.1575,37.247,1207980.0
2015-12-11 09:30:00,37.06,37.17,36.94,37.01,2062800.0,36.8394,36.9488,36.7201,36.7897,2062800.0
2015-12-11 09:35:00,37.03,37.19,37.02,37.17,791820.0,36.8096,36.9687,36.7997,36.9488,791820.0
2015-12-11 09:40:00,37.17,37.29,37.17,37.25,463200.0,36.9488,37.0681,36.9488,37.0283,463200.0
2015-12-11 09:45:00,37.26,37.26,37.05,37.06,544380.0,37.0382,37.0382,36.8295,36.8394,544380.0
2015-12-11 09:50:00,37.06,37.06,36.92,36.94,698260.0,36.8394,36.8394,36.7003,36.7201,698260.0
2015-12-11 09:55:00,36.94,36.96,36.87,36.89,1045740.0,36.7201,36.74,36.6506,36.6704,1045740.0
2015-12-11 10:00:00,36.88,37.13,36.87,37.11,634580.0,36.6605,36.909,36.6506,36.8891,634580.0
2015-12-11 10:05:00,37.12,37.19,37.1,37.13,616760.0,36.8991,36.9687,36.8792,36.909,616760.0
2015-12-11 10:10:00,37.13,37.18,37.08,37.14,549100.0,36.909,36.9587,36.8593,36.919,549100.0
2015-12-11 10:15:00,37.16,37.24,37.1,37.21,400400.0,36.9388,37.0184,36.8792,36.9885,400400.0
2015-12-11 10:20:00,37.18,37.21,37.13,37.16,242780.0,36.9587,36.9885,36.909,36.9388,242780.0
2015-12-11 10:25:00,37.15,37.26,37.07,37.24,372840.0,36.9289,37.0382,36.8494,37.0184,372840.0
2015-12-11 10:30:00,37.21,37.22,37.11,37.12,245400.0,36.9885,36.9985,36.8891,36.8991,245400.0
2015-12-11 10:35:00,37.12,37.13,37.01,37.05,243180.0,36.8991,36.909,36.7897,36.8295,243180.0
2015-12-11 10:40:00,37.05,37.07,37.01,37.04,197860.0,36.8295,36.8494,36.7897,36.8195,197860.0
2015-12-11 10:45:00,37.04,37.13,37.02,37.07,419720.0,36.8195,36.909,36.7997,36.8494,419720.0
2015-12-11 10:50:00,37.07,37.14,37.02,37.13,578160.0,36.8494,36.919,36.7997,36.909,578160.0
2015-12-11 10:55:00,37.13,37.14,37.0,37.04,308580.0,36.909,36.919,36.7798,36.8195,308580.0
2015-12-11 11:00:00,37.04,37.13,37.01,37.01,274820.0,36.8195,36.909,36.7897,36.7897,274820.0
2015-12-11 11:05:00,37.01,37.19,36.98,37.19,415080.0,36.7897,36.9687,36.7599,36.9687,415080.0
2015-12-11 11:10:00,37.18,37.2,37.08,37.12,341680.0,36.9587,36.9786,36.8593,36.8991,341680.0
2015-12-11 11:15:00,37.12,37.15,37.08,37.14,218880.0,36.8991,36.9289,36.8593,36.919,218880.0
2015-12-11 11:20:00,37.14,37.17,37.09,37.09,257600.0,36.919,36.9488,36.8692,36.8692,257600.0
2015-12-11 11:25:00,37.11,37.11,37.04,37.09,439880.0,36.8891,36.8891,36.8195,36.8692,439880.0
2015-12-11 11:30:00,37.07,37.08,36.96,37.0,229180.0,36.8494,36.8593,36.74,36.7798,229180.0
2015-12-11 11:35:00,36.99,37.01,36.95,36.97,536880.0,36.7698,36.7897,36.7301,36.75,536880.0
2015-12-11 11:40:00,36.98,37.07,36.97,37.05,152280.0,36.7599,36.8494,36.75,36.8295,152280.0
2015-12-11 11:45:00,37.06,37.07,37.01,37.06,171840.0,36.8394,36.8494,36.7897,36.8394,171840.0
2015-12-11 11:50:00,37.04,37.09,37.0,37.02,116280.0,36.8195,36.8692,36.7798,36.7997,116280.0
2015-12-11 11:55:00,37.02,37.02,36.96,36.96,110300.0,36.7997,36.7997,36.74,36.74,110300.0
2015-12-11 12:00:00,36.95,36.99,36.92,36.98,241460.0,36.7301,36.7698,36.7003,36.7599,241460.0
2015-12-11 12:05:00,37.01,37.05,36.96,37.04,158920.0,36.7897,36.8295,36.74,36.8195,158920.0
2015-12-11 12:10:00,37.0,37.02,36.97,37.0,450940.0,36.7798,36.7997,36.75,36.7798,450940.0
2015-12-11 12:15:00,36.99,37.0,36.95,37.0,159360.0,36.7698,36.7798,36.7301,36.7798,159360.0
2015-12-11 12:20:00,36.99,37.0,36.94,36.95,445040.0,36.7698,36.7798,36.7201,36.7301,445040.0
2015-12-11 12:25:00,36.96,36.96,36.84,36.92,599600.0,36.74,36.74,36.6207,36.7003,599600.0
2015-12-11 12:30:00,36.92,37.01,36.91,36.98,188100.0,36.7003,36.7897,36.6903,36.7599,188100.0
2015-12-11 12:35:00,37.0,37.03,36.95,36.96,346820.0,36.7798,36.8096,36.7301,36.74,346820.0
2015-12-11 12:40:00,36.95,36.97,36.91,36.95,293240.0,36.7301,36.75,36.6903,36.7301,293240.0
2015-12-11 12:45:00,36.98,37.0,36.96,36.97,143900.0,36.7599,36.7798,36.74,36.75,143900.0
2015-12-11 12:50:00,36.95,36.97,36.91,36.95,173400.0,36.7301,36.75,36.6903,36.7301,173400.0
2015-12-11 12:55:00,36.93,36.96,36.93,36.94,145440.0,36.7102,36.74,36.7102,36.7201,145440.0
2015-12-11 13:00:00,36.94,36.99,36.92,36.99,284040.0,36.7201,36.7698,36.7003,36.7698,284040.0
2015-12-11 13:05:00,36.99,37.04,36.96,37.02,303380.0,36.7698,36.8195,36.74,36.7997,303380.0
2015-12-11 13:10:00,37.04,37.07,37.0,37.04,392560.0,36.8195,36.8494,36.7798,36.8195,392560.0
2015-12-11 13:15:00,37.04,37.09,37.0,37.08,176000.0,36.8195,36.8692,36.7798,36.8593,176000.0
2015-12-11 13:20:00,37.08,37.08,37.0,37.03,186500.0,36.8593,36.8593,36.7798,36.8096,186500.0
2015-12-11 13:25:00,37.01,37.04,36.99,37.0,348260.0,36.7897,36.8195,36.7698,36.7798,348260.0
2015-12-11 13:30:00,36.99,37.02,36.95,36.99,453620.0,36.7698,36.7997,36.7301,36.7698,453620.0
2015-12-11 13:35:00,36.99,36.99,36.96,36.98,151440.0,36.7698,36.7698,36.74,36.7599,151440.0
2015-12-11 13:40:00,36.97,37.04,36.96,37.03,99600.0,36.75,36.8195,36.74,36.8096,99600.0
2015-12-11 13:45:00,37.04,37.08,37.02,37.04,124480.0,36.8195,36.8593,36.7997,36.8195,124480.0
2015-12-11 13:50:00,37.06,37.12,37.05,37.1,219560.0,36.8394,36.8991,36.8295,36.8792,219560.0
2015-12-11 13:55:00,37.09,37.1,37.04,37.04,108000.0,36.8692,36.8792,36.8195,36.8195,108000.0
2015-12-11 14:00:00,37.04,37.09,37.02,37.06,212800.0,36.8195,36.8692,36.7997,36.8394,212800.0
2015-12-11 14:05:00,37.07,37.1,37.05,37.1,93600.0,36.8494,36.8792,36.8295,36.8792,93600.0
2015-12-11 14:10:00,37.1,37.11,37.08,37.1,213000.0,36.8792,36.8891,36.8593,36.8792,213000.0
2015-12-11 14:15:00,37.1,37.16,37.08,37.12,301020.0,36.8792,36.9388,36.8593,36.8991,301020.0
2015-12-11 14:20:00,37.14,37.16,37.1,37.12,272960.0,36.919,36.9388,36.8792,36.8991,272960.0
2015-12-11 14:25:00,37.12,37.12,37.08,37.09,420400.0,36.8991,36.8991,36.8593,36.8692,420400.0
2015-12-11 14:30:00,37.11,37.14,37.08,37.11,350280.0,36.8891,36.919,36.8593,36.8891,350280.0
2015-12-11 14:35:00,37.13,37.17,37.11,37.16,314900.0,36.909,36.9488,36.8891,36.9388,314900.0
2015-12-11 14:40:00,37.17,37.18,37.13,37.16,334500.0,36.9488,36.9587,36.909,36.9388,334500.0
2015-12-11 14:45:00,37.17,37.17,37.11,37.13,323420.0,36.9488,36.9488,36.8891,36.909,323420.0
2015-12-11 14:50:00,37.12,37.13,37.07,37.08,245580.0,36.8991,36.909,36.8494,36.8593,245580.0
2015-12-11 14:55:00,37.07,37.07,37.03,37.04,308680.0,36.8494,36.8494,36.8096,36.8195,308680.0
2015-12-11 15:00:00,37.04,37.1,37.04,37.06,234320.0,36.8195,36.8792,36.8195,36.8394,234320.0
2015-12-11 15:05:00,37.07,37.08,36.91,36.92,347840.0,36.8494,36.8593,36.6903,36.7003,347840.0
2015-12-11 15:10:00,36.91,37.01,36.91,36.93,421820.0,36.6903,36.7897,36.6903,36.7102,421820.0
2015-12-11 15:15:00,36.93,37.01,36.92,36.95,262180.0,36.7102,36.7897,36.7003,36.7301,262180.0
2015-12-11 15:20:00,36.94,36.97,36.88,36.88,217980.0,36.7201,36.75,36.6605,36.6605,217980.0
2015-12-11 15:25:00,36.89,36.93,36.88,36.89,279880.0,36.6704,36.7102,36.6605,36.6704,279880.0
2015-12-11 15:30:00,36.88,36.94,36.87,36.9,382100.0,36.6605,36.7201,36.6506,36.6804,382100.0
2015-12-11 15:35:00,36.92,36.96,36.9,36.91,387200.0,36.7003,36.74,36.6804,36.6903,387200.0
2015-12-11 15:40:00,36.91,36.93,36.89,36.91,524620.0,36.6903,36.7102,36.6704,36.6903,524620.0
2015-12-11 15:45:00,36.93,36.96,36.9,36.96,514500.0,36.7102,36.74,36.6804,36.74,514500.0
2015-12-11 15:50:00,36.96,36.98,36.92,36.96,557660.0,36.74,36.7599,36.7003,36.74,557660.0
2015-12-11 15:55:00,36.96,36.99,36.89,36.94,1289680.0,36.74,36.7698,36.6704,36.7201,1289680.0
2015-12-14 09:30:00,37.1,37.1,36.84,36.84,943740.0,36.8792,36.8792,36.6207,36.6207,943740.0
2015-12-14 09:35:00,36.88,37.01,36.85,36.88,589380.0,36.6605,36.7897,36.6307,36.6605,589380.0
2015-12-14 09:40:00,36.88,36.9,36.75,36.75,671160.0,36.6605,36.6804,36.5313,36.5313,671160.0
2015-12-14 09:45:00,36.78,36.84,36.73,36.83,520320.0,36.5611,36.6207,36.5114,36.6108,520320.0
2015-12-14 09:50:00,36.81,36.91,36.73,36.91,522340.0,36.5909,36.6903,36.5114,36.6903,522340.0
2015-12-14 09:55:00,36.88,36.91,36.81,36.81,402560.0,36.6605,36.6903,36.5909,36.5909,402560.0
2015-12-14 10:00:00,36.81,36.91,36.72,36.81,384480.0,36.5909,36.6903,36.5015,36.5909,384480.0
2015-12-14 10:05:00,36.82,36.99,36.82,36.88,578040.0,36.6009,36.7698,36.6009,36.6605,578040.0
2015-12-14 10:10:00,36.89,36.9,36.63,36.73,668960.0,36.6704,36.6804,36.412,36.5114,668960.0
2015-12-14 10:15:00,36.73,37.06,36.7,36.82,695020.0,36.5114,36.8394,36.4816,36.6009,695020.0
2015-12-14 10:20:00,36.82,36.86,36.74,36.78,287280.0,36.6009,36.6406,36.5213,36.5611,287280.0
2015-12-14 10:25:00,36.76,36.79,36.6,36.62,281040.0,36.5412,36.571,36.3822,36.402,281040.0
2015-12-14 10:30:00,36.63,36.75,36.59,36.75,377360.0,36.412,36.5313,36.3722,36.5313,377360.0
2015-12-14 10:35:00,36.76,36.86,36.69,36.84,264300.0,36.5412,36.6406,36.4716,36.6207,264300.0
2015-12-14 10:40:00,36.83,36.93,36.79,36.89,192760.0,36.6108,36.7102,36.571,36.6704,192760.0
2015-12-14 10:45:00,36.91,36.91,36.76,36.77,335380.0,36.6903,36.6903,36.5412,36.5512,335380.0
2015-12-14 10:50:00,36.76,36.78,36.7,36.71,172060.0,36.5412,36.5611,36.4816,36.4915,172060.0
2015-12-14 10:55:00,36.71,36.72,36.61,36.69,347580.0,36.4915,36.5015,36.3921,36.4716,347580.0
2015-12-14 11:00:00,36.7,36.72,36.63,36.68,235820.0,36.4816,36.5015,36.412,36.4617,235820.0
2015-12-14 11:05:00,36.69,36.76,36.65,36.68,198960.0,36.4716,36.5412,36.4319,36.4617,198960.0
2015-12-14 11:10:00,36.69,36.73,36.61,36.67,308940.0,36.4716,36.5114,36.3921,36.4517,308940.0
2015-12-14 11:15:00,36.65,36.68,36.53,36.53,338720.0,36.4319,36.4617,36.3126,36.3126,338720.0
2015-12-14 11:20:00,36.57,36.59,36.52,36.53,298680.0,36.3523,36.3722,36.3026,36.3126,298680.0
2015-12-14 11:25:00,36.54,36.55,36.45,36.45,738660.0,36.3225,36.3325,36.2331,36.2331,738660.0
2015-12-14 11:30:00,36.45,36.48,36.3,36.34,545240.0,36.2331,36.2629,36.084,36.1237,545240.0
2015-12-14 11:35:00,36.34,36.37,36.21,36.27,961680.0,36.1237,36.1535,35.9945,36.0541,961680.0
2015-12-14 11:40:00,36.3,36.35,36.21,36.32,4547540.0,36.084,36.1337,35.9945,36.1038,4547540.0
2015-12-14 11:45:00,36.3,36.36,36.27,36.27,499320.0,36.084,36.1436,36.0541,36.0541,499320.0
2015-12-14 11:50:00,36.28,36.38,36.27,36.37,294860.0,36.0641,36.1635,36.0541,36.1535,294860.0
2015-12-14 11:55:00,36.38,36.53,36.36,36.48,479000.0,36.1635,36.3126,36.1436,36.2629,479000.0
2015-12-14 12:00:00,36.49,36.56,36.49,36.51,269200.0,36.2728,36.3424,36.2728,36.2927,269200.0
2015-12-14 12:05:00,36.55,36.61,36.5,36.6,364060.0,36.3325,36.3921,36.2828,36.3822,364060.0
2015-12-14 12:10:00,36.61,36.67,36.57,36.57,459660.0,36.3921,36.4517,36.3523,36.3523,459660.0
2015-12-14 12:15:00,36.57,36.6,36.51,36.55,501520.0,36.3523,36.3822,36.2927,36.3325,501520.0
2015-12-14 12:20:00,36.54,36.6,36.47,36.59,263200.0,36.3225,36.3822,36.2529,36.3722,263200.0
2015-12-14 12:25:00,36.63,36.7,36.63,36.7,547480.0,36.412,36.4816,36.412,36.4816,547480.0
2015-12-14 12:30:00,36.72,36.74,36.69,36.71,273400.0,36.5015,36.5213,36.4716,36.4915,273400.0
2015-12-14 12:35:00,36.71,36.75,36.68,36.71,266540.0,36.4915,36.5313,36.4617,36.4915,266540.0
2015-12-14 12:40:00,36.72,36.74,36.67,36.67,166900.0,36.5015,36.5213,36.4517,36.4517,166900.0
2015-12-14 12:45:00,36.67,36.7,36.62,36.62,118000.0,36.4517,36.4816,36.402,36.402,118000.0
2015-12-14 12:50:00,36.62,36.75,36.62,36.73,246160.0,36.402,36.5313,36.402,36.5114,246160.0
2015-12-14 12:55:00,36.74,36.89,36.7,36.89,288440.0,36.5213,36.6704,36.4816,36.6704,288440.0
2015-12-14 13:00:00,36.88,36.92,36.81,36.82,202620.0,36.6605,36.7003,36.5909,36.6009,202620.0
2015-12-14 13:05:00,36.83,36.87,36.83,36.86,178460.0,36.6108,36.6506,36.6108,36.6406,178460.0
2015-12-14 13:10:00,36.87,36.89,36.85,36.87,217340.0,36.6506,36.6704,36.6307,36.6506,217340.0
2015-12-14 13:15:00,36.86,36.86,36.82,36.85,112040.0,36.6406,36.6406,36.6009,36.6307,112040.0
2015-12-14 13:20:00,36.87,36.9,36.84,36.85,134640.0,36.6506,36.6804,36.6207,36.6307,134640.0
2015-12-14 13:25:00,36.85,36.87,36.8,36.85,280340.0,36.6307,36.6506,36.581,36.6307,280340.0
2015-12-14 13:30:00,36.85,36.91,36.83,36.91,125660.0,36.6307,36.6903,36.6108,36.6903,125660.0
2015-12-14 13:35:00,36.91,36.94,36.87,36.87,209000.0,36.6903,36.7201,36.6506,36.6506,209000.0
2015-12-14 13:40:00,36.88,36.92,36.87,36.92,238000.0,36.6605,36.7003,36.6506,36.7003,238000.0
2015-12-14 13:45:00,36.9,36.91,36.84,36.89,159760.0,36.6804,36.6903,36.6207,36.6704,159760.0
2015-12-14 13:50:00,36.89,36.96,36.89,36.96,68000.0,36.6704,36.74,36.6704,36.74,68000.0
2015-12-14 13:55:00,36.95,36.99,36.92,36.99,273840.0,36.7301,36.7698,36.7003,36.7698,273840.0
2015-12-14 14:00:00,37.0,37.06,36.95,37.06,342480.0,36.7798,36.8394,36.7301,36.8394,342480.0
2015-12-14 14:05:00,37.05,37.16,37.05,37.13,349300.0,36.8295,36.9388,36.8295,36.909,349300.0
2015-12-14 14:10:00,37.13,37.26,37.13,37.18,201280.0,36.909,37.0382,36.909,36.9587,201280.0
2015-12-14 14:15:00,37.18,37.21,37.16,37.18,106800.0,36.9587,36.9885,36.9388,36.9587,106800.0
2015-12-14 14:20:00,37.18,37.18,37.12,37.14,181160.0,36.9587,36.9587,36.8991,36.919,181160.0
2015-12-14 14:25:00,37.13,37.15,37.1,37.11,89200.0,36.909,36.9289,36.8792,36.8891,89200.0
2015-12-14 14:30:00,37.12,37.12,37.05,37.09,135640.0,36.8991,36.8991,36.8295,36.8692,135640.0
2015-12-14 14:35:00,37.1,37.14,37.08,37.12,255100.0,36.8792,36.919,36.8593,36.8991,255100.0
2015-12-14 14:40:00,37.14,37.15,37.05,37.06,146800.0,36.919,36.9289,36.8295,36.8394,146800.0
2015-12-14 14:45:00,37.07,37.24,37.07,37.24,173720.0,36.8494,37.0184,36.8494,37.0184,173720.0
2015-12-14 14:50:00,37.22,37.32,37.22,37.32,285280.0,36.9985,37.0979,36.9985,37.0979,285280.0
2015-12-14 14:55:00,37.32,37.35,37.29,37.31,395300.0,37.0979,37.1277,37.0681,37.0879,395300.0
2015-12-14 15:00:00,37.32,37.32,37.25,37.27,214140.0,37.0979,37.0979,37.0283,37.0482,214140.0
2015-12-14 15:05:00,37.27,37.32,37.2,37.28,188640.0,37.0482,37.0979,36.9786,37.0581,188640.0
2015-12-14 15:10:00,37.26,37.27,37.22,37.22,111180.0,37.0382,37.0482,36.9985,36.9985,111180.0
2015-12-14 15:15:00,37.21,37.3,37.2,37.3,150000.0,36.9885,37.078,36.9786,37.078,150000.0
2015-12-14 15:20:00,37.29,37.35,37.29,37.34,124440.0,37.0681,37.1277,37.0681,37.1178,124440.0
2015-12-14 15:25:00,37.34,37.38,37.3,37.33,449360.0,37.1178,37.1575,37.078,37.1078,449360.0
2015-12-14 15:30:00,37.35,37.39,37.29,37.33,315540.0,37.1277,37.1675,37.0681,37.1078,315540.0
2015-12-14 15:35:00,37.33,37.4,37.31,37.35,250460.0,37.1078,37.1774,37.0879,37.1277,250460.0
2015-12-14 15:40:00,37.35,37.36,37.29,37.29,422140.0,37.1277,37.1376,37.0681,37.0681,422140.0
2015-12-14 15:45:00,37.28,37.36,37.27,37.35,501540.0,37.0581,37.1376,37.0482,37.1277,501540.0
2015-12-14 15:50:00,37.33,37.44,37.3,37.42,793200.0,37.1078,37.2172,37.078,37.1973,793200.0
2015-12-14 15:55:00,37.41,37.43,37.32,37.41,1789120.0,37.1873,37.2072,37.0979,37.1873,1789120.0
2015-12-15 09:30:00,37.65,37.85,37.58,37.84,1943160.0,37.4259,37.6247,37.3563,37.6148,1943160.0
2015-12-15 09:35:00,37.85,37.9,37.67,37.7,898640.0,37.6247,37.6744,37.4458,37.4756,898640.0
2015-12-15 09:40:00,37.7,37.85,37.66,37.76,1010880.0,37.4756,37.6247,37.4359,37.5353,1010880.0
2015-12-15 09:45:00,37.79,37.85,37.73,37.77,876080.0,37.5651,37.6247,37.5054,37.5452,876080.0
2015-12-15 09:50:00,37.78,37.8,37.52,37.6,1108720.0,37.5551,37.575,37.2967,37.3762,1108720.0
2015-12-15 09:55:00,37.6,37.73,37.54,37.71,497940.0,37.3762,37.5054,37.3166,37.4856,497940.0
2015-12-15 10:00:00,37.72,37.75,37.59,37.59,440340.0,37.4955,37.5253,37.3663,37.3663,440340.0
2015-12-15 10:05:00,37.6,37.7,37.59,37.68,360260.0,37.3762,37.4756,37.3663,37.4557,360260.0
2015-12-15 10:10:00,37.69,37.71,37.6,37.6,280980.0,37.4657,37.4856,37.3762,37.3762,280980.0
2015-12-15 10:15:00,37.6,37.63,37.56,37.6,381740.0,37.3762,37.406,37.3365,37.3762,381740.0
2015-12-15 10:20:00,37.59,37.68,37.56,37.67,126460.0,37.3663,37.4557,37.3365,37.4458,126460.0
2015-12-15 10:25:00,37.68,37.73,37.64,37.64,195580.0,37.4557,37.5054,37.416,37.416,195580.0
2015-12-15 10:30:00,37.66,37.72,37.64,37.65,190720.0,37.4359,37.4955,37.416,37.4259,190720.0
2015-12-15 10:35:00,37.63,37.66,37.58,37.59,418200.0,37.406,37.4359,37.3563,37.3663,418200.0
2015-12-15 10:40:00,37.61,37.63,37.57,37.59,296680.0,37.3862,37.406,37.3464,37.3663,296680.0
2015-12-15 10:45:00,37.6,37.6,37.55,37.57,345800.0,37.3762,37.3762,37.3265,37.3464,345800.0
2015-12-15 10:50:00,37.56,37.57,37.52,37.56,259940.0,37.3365,37.3464,37.2967,37.3365,259940.0
2015-12-15 10:55:00,37.56,37.56,37.46,37.48,296280.0,37.3365,37.3365,37.237,37.2569,296280.0
2015-12-15 11:00:00,37.47,37.51,37.44,37.46,100980.0,37.247,37.2868,37.2172,37.237,100980.0
2015-12-15 11:05:00,37.48,37.55,37.47,37.5,165680.0,37.2569,37.3265,37.247,37.2768,165680.0
2015-12-15 11:10:00,37.51,37.51,37.45,37.47,66680.0,37.2868,37.2868,37.2271,37.247,66680.0
2015-12-15 11:15:00,37.49,37.53,37.47,37.47,209780.0,37.2669,37.3066,37.247,37.247,209780.0
2015-12-15 11:20:00,37.48,37.53,37.47,37.51,98800.0,37.2569,37.3066,37.247,37.2868,98800.0
2015-12-15 11:25:00,37.51,37.54,37.48,37.48,182180.0,37.2868,37.3166,37.2569,37.2569,182180.0
2015-12-15 11:30:00,37.5,37.51,37.41,37.41,145280.0,37.2768,37.2868,37.1873,37.1873,145280.0
2015-12-15 11:35:00,37.4,37.43,37.32,37.32,333360.0,37.1774,37.2072,37.0979,37.0979,333360.0
2015-12-15 11:40:00,37.3,37.37,37.3,37.32,221180.0,37.078,37.1476,37.078,37.0979,221180.0
2015-12-15 11:45:00,37.29,37.31,37.23,37.25,379480.0,37.0681,37.0879,37.0084,37.0283,379480.0
2015-12-15 11:50:00,37.24,37.31,37.22,37.3,181780.0,37.0184,37.0879,36.9985,37.078,181780.0
2015-12-15 11:55:00,37.3,37.36,37.27,37.29,149660.0,37.078,37.1376,37.0482,37.0681,149660.0
2015-12-15 12:00:00,37.3,37.36,37.27,37.32,66000.0,37.078,37.1376,37.0482,37.0979,66000.0
2015-12-15 12:05:00,37.35,37.4,37.32,37.39,93960.0,37.1277,37.1774,37.0979,37.1675,93960.0
2015-12-15 12:10:00,37.38,37.41,37.35,37.39,156000.0,37.1575,37.1873,37.1277,37.1675,156000.0
2015-12-15 12:15:00,37.35,37.43,37.32,37.32,355420.0,37.1277,37.2072,37.0979,37.0979,355420.0
2015-12-15 12:20:00,37.34,37.4,37.34,37.39,405900.0,37.1178,37.1774,37.1178,37.1675,405900.0
2015-12-15 12:25:00,37.4,37.45,37.37,37.42,362480.0,37.1774,37.2271,37.1476,37.1973,362480.0
2015-12-15 12:30:00,37.45,37.52,37.43,37.48,220520.0,37.2271,37.2967,37.2072,37.2569,220520.0
2015-12-15 12:35:00,37.49,37.6,37.48,37.6,407960.0,37.2669,37.3762,37.2569,37.3762,407960.0
2015-12-15 12:40:00,37.61,37.62,37.53,37.56,176140.0,37.3862,37.3961,37.3066,37.3365,176140.0
2015-12-15 12:45:00,37.56,37.57,37.53,37.54,118000.0,37.3365,37.3464,37.3066,37.3166,118000.0
2015-12-15 12:50:00,37.56,37.58,37.53,37.54,98800.0,37.3365,37.3563,37.3066,37.3166,98800.0
2015-12-15 12:55:00,37.57,37.62,37.55,37.59,451120.0,37.3464,37.3961,37.3265,37.3663,451120.0
2015-12-15 13:00:00,37.58,37.62,37.53,37.56,249660.0,37.3563,37.3961,37.3066,37.3365,249660.0
2015-12-15 13:05:00,37.54,37.56,37.5,37.51,273440.0,37.3166,37.3365,37.2768,37.2868,273440.0
2015-12-15 13:10:00,37.51,37.53,37.47,37.49,153500.0,37.2868,37.3066,37.247,37.2669,153500.0
2015-12-15 13:15:00,37.51,37.51,37.46,37.47,311600.0,37.2868,37.2868,37.237,37.247,311600.0
2015-12-15 13:20:00,37.46,37.48,37.42,37.44,150920.0,37.237,37.2569,37.1973,37.2172,150920.0
2015-12-15 13:25:00,37.44,37.46,37.36,37.37,110000.0,37.2172,37.237,37.1376,37.1476,110000.0
2015-12-15 13:30:00,37.36,37.39,37.32,37.32,342120.0,37.1376,37.1675,37.0979,37.0979,342120.0
2015-12-15 13:35:00,37.32,37.46,37.32,37.46,331020.0,37.0979,37.237,37.0979,37.237,331020.0
2015-12-15 13:40:00,37.46,37.52,37.46,37.5,136000.0,37.237,37.2967,37.237,37.2768,136000.0
2015-12-15 13:45:00,37.5,37.53,37.49,37.52,294500.0,37.2768,37.3066,37.2669,37.2967,294500.0
2015-12-15 13:50:00,37.53,37.56,37.52,37.56,388160.0,37.3066,37.3365,37.2967,37.3365,388160.0
2015-12-15 13:55:00,37.57,37.62,37.55,37.61,402680.0,37.3464,37.3961,37.3265,37.3862,402680.0
2015-12-15 14:00:00,37.61,37.61,37.53,37.57,273560.0,37.3862,37.3862,37.3066,37.3464,273560.0
2015-12-15 14:05:00,37.58,37.65,37.57,37.61,231420.0,37.3563,37.4259,37.3464,37.3862,231420.0
2015-12-15 14:10:00,37.59,37.62,37.57,37.58,156860.0,37.3663,37.3961,37.3464,37.3563,156860.0
2015-12-15 14:15:00,37.57,37.65,37.55,37.63,193820.0,37.3464,37.4259,37.3265,37.406,193820.0
2015-12-15 14:20:00,37.64,37.65,37.59,37.59,60620.0,37.416,37.4259,37.3663,37.3663,60620.0
2015-12-15 14:25:00,37.59,37.61,37.55,37.59,99600.0,37.3663,37.3862,37.3265,37.3663,99600.0
2015-12-15 14:30:00,37.58,37.63,37.56,37.6,116420.0,37.3563,37.406,37.3365,37.3762,116420.0
2015-12-15 14:35:00,37.62,37.63,37.57,37.58,56420.0,37.3961,37.406,37.3464,37.3563,56420.0
2015-12-15 14:40:00,37.58,37.62,37.57,37.58,91840.0,37.3563,37.3961,37.3464,37.3563,91840.0
2015-12-15 14:45:00,37.58,37.59,37.51,37.51,175000.0,37.3563,37.3663,37.2868,37.2868,175000.0
2015-12-15 14:50:00,37.51,37.55,37.49,37.53,102000.0,37.2868,37.3265,37.2669,37.3066,102000.0
2015-12-15 14:55:00,37.55,37.56,37.52,37.52,220260.0,37.3265,37.3365,37.2967,37.2967,220260.0
2015-12-15 15:00:00,37.54,37.54,37.5,37.5,108120.0,37.3166,37.3166,37.2768,37.2768,108120.0
2015-12-15 15:05:00,37.5,37.51,37.45,37.48,495480.0,37.2768,37.2868,37.2271,37.2569,495480.0
2015-12-15 15:10:00,37.46,37.49,37.39,37.39,255000.0,37.237,37.2669,37.1675,37.1675,255000.0
2015-12-15 15:15:00,37.38,37.4,37.29,37.34,462700.0,37.1575,37.1774,37.0681,37.1178,462700.0
2015-12-15 15:20:00,37.34,37.38,37.27,37.28,316660.0,37.1178,37.1575,37.0482,37.0581,316660.0
2015-12-15 15:25:00,37.28,37.33,37.26,37.28,351920.0,37.0581,37.1078,37.0382,37.0581,351920.0
2015-12-15 15:30:00,37.27,37.28,37.21,37.22,448000.0,37.0482,37.0581,36.9885,36.9985,448000.0
2015-12-15 15:35:00,37.22,37.31,37.19,37.3,343280.0,36.9985,37.0879,36.9687,37.078,343280.0
2015-12-15 15:40:00,37.3,37.3,37.22,37.27,376400.0,37.078,37.078,36.9985,37.0482,376400.0
2015-12-15 15:45:00,37.23,37.32,37.22,37.28,525780.0,37.0084,37.0979,36.9985,37.0581,525780.0
2015-12-15 15:50:00,37.28,37.29,37.2,37.23,778240.0,37.0581,37.0681,36.9786,37.0084,778240.0
2015-12-15 15:55:00,37.23,37.25,37.15,37.17,2005920.0,37.0084,37.0283,36.9289,36.9488,2005920.0
2015-12-16 09:30:00,37.5,37.58,37.42,37.45,725900.0,37.2768,37.3563,37.1973,37.2271,725900.0
2015-12-16 09:35:00,37.47,37.51,37.25,37.29,582920.0,37.247,37.2868,37.0283,37.0681,582920.0
2015-12-16 09:40:00,37.3,37.41,37.26,37.35,228200.0,37.078,37.1873,37.0382,37.1277,228200.0
2015-12-16 09:45:00,37.34,37.36,37.17,37.17,361520.0,37.1178,37.1376,36.9488,36.9488,361520.0
2015-12-16 09:50:00,37.19,37.22,37.09,37.18,466880.0,36.9687,36.9985,36.8692,36.9587,466880.0
2015-12-16 09:55:00,37.18,37.2,37.11,37.16,258460.0,36.9587,36.9786,36.8891,36.9388,258460.0
2015-12-16 10:00:00,37.18,37.19,37.05,37.07,947920.0,36.9587,36.9687,36.8295,36.8494,947920.0
2015-12-16 10:05:00,37.07,37.11,37.07,37.08,444920.0,36.8494,36.8891,36.8494,36.8593,444920.0
2015-12-16 10:10:00,37.08,37.1,37.04,37.06,286160.0,36.8593,36.8792,36.8195,36.8394,286160.0
2015-12-16 10:15:00,37.05,37.05,36.97,37.0,278120.0,36.8295,36.8295,36.75,36.7798,278120.0
2015-12-16 10:20:00,37.01,37.05,36.99,37.03,263400.0,36.7897,36.8295,36.7698,36.8096,263400.0
2015-12-16 10:25:00,37.03,37.06,37.0,37.06,213360.0,36.8096,36.8394,36.7798,36.8394,213360.0
2015-12-16 10:30:00,37.05,37.1,37.01,37.06,190200.0,36.8295,36.8792,36.7897,36.8394,190200.0
2015-12-16 10:35:00,37.07,37.1,37.02,37.1,211500.0,36.8494,36.8792,36.7997,36.8792,211500.0
2015-12-16 10:40:00,37.09,37.2,37.08,37.2,236660.0,36.8692,36.9786,36.8593,36.9786,236660.0
2015-12-16 10:45:00,37.21,37.21,37.16,37.19,275460.0,36.9885,36.9885,36.9388,36.9687,275460.0
2015-12-16 10:50:00,37.2,37.21,37.15,37.16,180920.0,36.9786,36.9885,36.9289,36.9388,180920.0
2015-12-16 10:55:00,37.17,37.2,37.13,37.18,152240.0,36.9488,36.9786,36.909,36.9587,152240.0
2015-12-16 11:00:00,37.17,37.22,37.16,37.18,273040.0,36.9488,36.9985,36.9388,36.9587,273040.0
2015-12-16 11:05:00,37.19,37.25,37.16,37.24,134320.0,36.9687,37.0283,36.9388,37.0184,134320.0
2015-12-16 11:10:00,37.24,37.31,37.23,37.29,243840.0,37.0184,37.0879,37.0084,37.0681,243840.0
2015-12-16 11:15:00,37.3,37.33,37.27,37.3,294200.0,37.078,37.1078,37.0482,37.078,294200.0
2015-12-16 11:20:00,37.31,37.35,37.28,37.28,306020.0,37.0879,37.1277,37.0581,37.0581,306020.0
2015-12-16 11:25:00,37.3,37.35,37.29,37.33,279520.0,37.078,37.1277,37.0681,37.1078,279520.0
2015-12-16 11:30:00,37.33,37.4,37.33,37.39,635340.0,37.1078,37.1774,37.1078,37.1675,635340.0
2015-12-16 11:35:00,37.39,37.43,37.38,37.4,326120.0,37.1675,37.2072,37.1575,37.1774,326120.0
2015-12-16 11:40:00,37.4,37.4,37.34,37.36,112240.0,37.1774,37.1774,37.1178,37.1376,112240.0
2015-12-16 11:45:00,37.36,37.37,37.3,37.37,90200.0,37.1376,37.1476,37.078,37.1476,90200.0
2015-12-16 11:50:00,37.37,37.4,37.36,37.4,62500.0,37.1476,37.1774,37.1376,37.1774,62500.0
2015-12-16 11:55:00,37.4,37.47,37.4,37.42,266920.0,37.1774,37.247,37.1774,37.1973,266920.0
2015-12-16 12:00:00,37.45,37.49,37.42,37.48,155360.0,37.2271,37.2669,37.1973,37.2569,155360.0
2015-12-16 12:05:00,37.48,37.48,37.42,37.43,72000.0,37.2569,37.2569,37.1973,37.2072,72000.0
2015-12-16 12:10:00,37.38,37.42,37.38,37.41,36200.0,37.1575,37.1973,37.1575,37.1873,36200.0
2015-12-16 12:15:00,37.4,37.4,37.31,37.31,120300.0,37.1774,37.1774,37.0879,37.0879,120300.0
2015-12-16 12:20:00,37.32,37.36,37.32,37.36,70000.0,37.0979,37.1376,37.0979,37.1376,70000.0
2015-12-16 12:25:00,37.39,37.43,37.36,37.42,149000.0,37.1675,37.2072,37.1376,37.1973,149000.0
2015-12-16 12:30:00,37.42,37.45,37.42,37.44,91520.0,37.1973,37.2271,37.1973,37.2172,91520.0
2015-12-16 12:35:00,37.43,37.47,37.42,37.47,121080.0,37.2072,37.247,37.1973,37.247,121080.0
2015-12-16 12:40:00,37.47,37.48,37.43,37.44,230820.0,37.247,37.2569,37.2072,37.2172,230820.0
2015-12-16 12:45:00,37.45,37.47,37.41,37.42,189820.0,37.2271,37.247,37.1873,37.1973,189820.0
2015-12-16 12:50:00,37.43,37.48,37.42,37.44,149960.0,37.2072,37.2569,37.1973,37.2172,149960.0
2015-12-16 12:55:00,37.44,37.45,37.41,37.42,135760.0,37.2172,37.2271,37.1873,37.1973,135760.0
2015-12-16 13:00:00,37.41,37.41,37.35,37.39,449500.0,37.1873,37.1873,37.1277,37.1675,449500.0
2015-12-16 13:05:00,37.38,37.44,37.38,37.39,150500.0,37.1575,37.2172,37.1575,37.1675,150500.0
2015-12-16 13:10:00,37.39,37.39,37.33,37.34,154000.0,37.1675,37.1675,37.1078,37.1178,154000.0
2015-12-16 13:15:00,37.33,37.35,37.31,37.33,316720.0,37.1078,37.1277,37.0879,37.1078,316720.0
2015-12-16 13:20:00,37.32,37.39,37.31,37.39,158020.0,37.0979,37.1675,37.0879,37.1675,158020.0
2015-12-16 13:25:00,37.39,37.42,37.38,37.38,189480.0,37.1675,37.1973,37.1575,37.1575,189480.0
2015-12-16 13:30:00,37.4,37.4,37.33,37.33,148000.0,37.1774,37.1774,37.1078,37.1078,148000.0
2015-12-16 13:35:00,37.34,37.35,37.26,37.27,341140.0,37.1178,37.1277,37.0382,37.0482,341140.0
2015-12-16 13:40:00,37.26,37.31,37.26,37.29,151700.0,37.0382,37.0879,37.0382,37.0681,151700.0
2015-12-16 13:45:00,37.28,37.38,37.28,37.38,165320.0,37.0581,37.1575,37.0581,37.1575,165320.0
2015-12-16 13:50:00,37.38,37.41,37.35,37.39,206240.0,37.1575,37.1873,37.1277,37.1675,206240.0
2015-12-16 13:55:00,37.38,37.42,37.34,37.41,296600.0,37.1575,37.1973,37.1178,37.1873,296600.0
2015-12-16 14:00:00,37.38,37.63,37.11,37.52,679840.0,37.1575,37.406,36.8891,37.2967,679840.0
2015-12-16 14:05:00,37.49,37.78,37.49,37.78,916680.0,37.2669,37.5551,37.2669,37.5551,916680.0
2015-12-16 14:10:00,37.77,37.78,37.59,37.6,533800.0,37.5452,37.5551,37.3663,37.3762,533800.0
2015-12-16 14:15:00,37.54,37.68,37.51,37.6,305300.0,37.3166,37.4557,37.2868,37.3762,305300.0
2015-12-16 14:20:00,37.58,37.65,37.54,37.56,193760.0,37.3563,37.4259,37.3166,37.3365,193760.0
2015-12-16 14:25:00,37.56,37.56,37.43,37.51,326760.0,37.3365,37.3365,37.2072,37.2868,326760.0
2015-12-16 14:30:00,37.5,37.55,37.41,37.53,298540.0,37.2768,37.3265,37.1873,37.3066,298540.0
2015-12-16 14:35:00,37.51,37.57,37.5,37.53,238320.0,37.2868,37.3464,37.2768,37.3066,238320.0
2015-12-16 14:40:00,37.52,37.64,37.52,37.62,154660.0,37.2967,37.416,37.2967,37.3961,154660.0
2015-12-16 14:45:00,37.6,37.73,37.6,37.71,297880.0,37.3762,37.5054,37.3762,37.4856,297880.0
2015-12-16 14:50:00,37.7,37.79,37.7,37.79,543100.0,37.4756,37.5651,37.4756,37.5651,543100.0
2015-12-16 14:55:00,37.8,38.03,37.8,38.0,1267660.0,37.575,37.8037,37.575,37.7738,1267660.0
2015-12-16 15:00:00,38.0,38.03,37.83,37.85,712800.0,37.7738,37.8037,37.6048,37.6247,712800.0
2015-12-16 15:05:00,37.84,37.84,37.7,37.71,423140.0,37.6148,37.6148,37.4756,37.4856,423140.0
2015-12-16 15:10:00,37.71,37.85,37.71,37.76,431060.0,37.4856,37.6247,37.4856,37.5353,431060.0
2015-12-16 15:15:00,37.74,37.8,37.72,37.8,285640.0,37.5154,37.575,37.4955,37.575,285640.0
2015-12-16 15:20:00,37.81,37.9,37.79,37.82,408860.0,37.585,37.6744,37.5651,37.5949,408860.0
2015-12-16 15:25:00,37.81,37.89,37.76,37.87,271060.0,37.585,37.6645,37.5353,37.6446,271060.0
2015-12-16 15:30:00,37.87,37.91,37.84,37.91,259600.0,37.6446,37.6844,37.6148,37.6844,259600.0
2015-12-16 15:35:00,37.9,37.99,37.9,37.97,480840.0,37.6744,37.7639,37.6744,37.744,480840.0
2015-12-16 15:40:00,37.97,38.0,37.92,37.92,350260.0,37.744,37.7738,37.6943,37.6943,350260.0
2015-12-16 15:45:00,37.92,37.94,37.9,37.91,633880.0,37.6943,37.7142,37.6744,37.6844,633880.0
2015-12-16 15:50:00,37.9,37.94,37.88,37.91,380020.0,37.6744,37.7142,37.6545,37.6844,380020.0
2015-12-16 15:55:00,37.9,37.95,37.89,37.91,1335260.0,37.6744,37.7241,37.6645,37.6844,1335260.0
2015-12-17 09:30:00,38.12,38.13,37.99,38.13,1023140.0,37.8931,37.9031,37.7639,37.9031,1023140.0
2015-12-17 09:35:00,38.11,38.13,38.0,38.02,643180.0,37.8832,37.9031,37.7738,37.7937,643180.0
2015-12-17 09:40:00,38.03,38.08,37.88,37.88,429760.0,37.8037,37.8534,37.6545,37.6545,429760.0
2015-12-17 09:45:00,37.89,37.98,37.82,37.92,392880.0,37.6645,37.754,37.5949,37.6943,392880.0
2015-12-17 09:50:00,37.91,37.94,37.82,37.94,305480.0,37.6844,37.7142,37.5949,37.7142,305480.0
2015-12-17 09:55:00,37.93,37.99,37.9,37.97,275240.0,37.7043,37.7639,37.6744,37.744,275240.0
2015-12-17 10:00:00,37.97,38.04,37.94,37.98,360460.0,37.744,37.8136,37.7142,37.754,360460.0
2015-12-17 10:05:00,38.01,38.04,37.92,37.95,189620.0,37.7838,37.8136,37.6943,37.7241,189620.0
2015-12-17 10:10:00,37.96,37.96,37.85,37.88,317620.0,37.7341,37.7341,37.6247,37.6545,317620.0
2015-12-17 10:15:00,37.91,37.93,37.76,37.78,353520.0,37.6844,37.7043,37.5353,37.5551,353520.0
2015-12-17 10:20:00,37.77,37.94,37.76,37.89,327500.0,37.5452,37.7142,37.5353,37.6645,327500.0
2015-12-17 10:25:00,37.89,37.99,37.87,37.99,271720.0,37.6645,37.7639,37.6446,37.7639,271720.0
2015-12-17 10:30:00,37.99,38.04,37.97,37.99,179780.0,37.7639,37.8136,37.744,37.7639,179780.0
2015-12-17 10:35:00,38.0,38.0,37.92,37.92,161960.0,37.7738,37.7738,37.6943,37.6943,161960.0
2015-12-17 10:40:00,37.91,37.94,37.83,37.84,238920.0,37.6844,37.7142,37.6048,37.6148,238920.0
2015-12-17 10:45:00,37.83,37.87,37.76,37.76,410260.0,37.6048,37.6446,37.5353,37.5353,410260.0
2015-12-17 10:50:00,37.76,37.77,37.68,37.71,371860.0,37.5353,37.5452,37.4557,37.4856,371860.0
2015-12-17 10:55:00,37.72,37.78,37.68,37.75,558260.0,37.4955,37.5551,37.4557,37.5253,558260.0
2015-12-17 11:00:00,37.75,37.86,37.72,37.82,198620.0,37.5253,37.6347,37.4955,37.5949,198620.0
2015-12-17 11:05:00,37.83,37.84,37.77,37.8,197160.0,37.6048,37.6148,37.5452,37.575,197160.0
2015-12-17 11:10:00,37.78,37.82,37.77,37.79,235220.0,37.5551,37.5949,37.5452,37.5651,235220.0
2015-12-17 11:15:00,37.79,37.81,37.67,37.67,199200.0,37.5651,37.585,37.4458,37.4458,199200.0
2015-12-17 11:20:00,37.65,37.72,37.6,37.7,239800.0,37.4259,37.4955,37.3762,37.4756,239800.0
2015-12-17 11:25:00,37.7,37.77,37.67,37.77,148000.0,37.4756,37.5452,37.4458,37.5452,148000.0
2015-12-17 11:30:00,37.78,37.82,37.74,37.82,284580.0,37.5551,37.5949,37.5154,37.5949,284580.0
2015-12-17 11:35:00,37.82,37.91,37.77,37.87,218160.0,37.5949,37.6844,37.5452,37.6446,218160.0
2015-12-17 11:40:00,37.89,37.9,37.8,37.81,125860.0,37.6645,37.6744,37.575,37.585,125860.0
2015-12-17 11:45:00,37.81,37.9,37.81,37.9,113860.0,37.585,37.6744,37.585,37.6744,113860.0
2015-12-17 11:50:00,37.9,37.9,37.86,37.89,64200.0,37.6744,37.6744,37.6347,37.6645,64200.0
2015-12-17 11:55:00,37.88,37.88,37.8,37.85,160400.0,37.6545,37.6545,37.575,37.6247,160400.0
2015-12-17 12:00:00,37.82,37.85,37.79,37.79,88000.0,37.5949,37.6247,37.5651,37.5651,88000.0
2015-12-17 12:05:00,37.8,37.91,37.78,37.91,136280.0,37.575,37.6844,37.5551,37.6844,136280.0
2015-12-17 12:10:00,37.91,37.94,37.87,37.92,180800.0,37.6844,37.7142,37.6446,37.6943,180800.0
2015-12-17 12:15:00,37.9,37.93,37.87,37.88,142340.0,37.6744,37.7043,37.6446,37.6545,142340.0
2015-12-17 12:20:00,37.88,37.88,37.83,37.84,52000.0,37.6545,37.6545,37.6048,37.6148,52000.0
2015-12-17 12:25:00,37.83,37.83,37.8,37.8,40680.0,37.6048,37.6048,37.575,37.575,40680.0
2015-12-17 12:30:00,37.82,37.86,37.8,37.85,62220.0,37.5949,37.6347,37.575,37.6247,62220.0
2015-12-17 12:35:00,37.86,37.86,37.76,37.77,110600.0,37.6347,37.6347,37.5353,37.5452,110600.0
2015-12-17 12:40:00,37.77,37.77,37.66,37.68,185420.0,37.5452,37.5452,37.4359,37.4557,185420.0
2015-12-17 12:45:00,37.68,37.73,37.65,37.7,284140.0,37.4557,37.5054,37.4259,37.4756,284140.0
2015-12-17 12:50:00,37.7,37.78,37.69,37.78,120460.0,37.4756,37.5551,37.4657,37.5551,120460.0
2015-12-17 12:55:00,37.78,37.8,37.74,37.77,106000.0,37.5551,37.575,37.5154,37.5452,106000.0
2015-12-17 13:00:00,37.78,37.79,37.74,37.78,197780.0,37.5551,37.5651,37.5154,37.5551,197780.0
2015-12-17 13:05:00,37.79,37.79,37.75,37.75,152200.0,37.5651,37.5651,37.5253,37.5253,152200.0
2015-12-17 13:10:00,37.76,37.81,37.73,37.81,192680.0,37.5353,37.585,37.5054,37.585,192680.0
2015-12-17 13:15:00,37.81,37.83,37.79,37.8,55220.0,37.585,37.6048,37.5651,37.575,55220.0
2015-12-17 13:20:00,37.79,37.86,37.75,37.86,64000.0,37.5651,37.6347,37.5253,37.6347,64000.0
2015-12-17 13:25:00,37.85,37.85,37.8,37.8,48120.0,37.6247,37.6247,37.575,37.575,48120.0
2015-12-17 13:30:00,37.8,37.84,37.78,37.83,65800.0,37.575,37.6148,37.5551,37.6048,65800.0
2015-12-17 13:35:00,37.82,37.87,37.79,37.86,256560.0,37.5949,37.6446,37.5651,37.6347,256560.0
2015-12-17 13:40:00,37.85,37.88,37.81,37.88,322520.0,37.6247,37.6545,37.585,37.6545,322520.0
2015-12-17 13:45:00,37.86,37.91,37.86,37.88,126900.0,37.6347,37.6844,37.6347,37.6545,126900.0
2015-12-17 13:50:00,37.87,37.89,37.81,37.86,145400.0,37.6446,37.6645,37.585,37.6347,145400.0
2015-12-17 13:55:00,37.85,37.89,37.83,37.85,88000.0,37.6247,37.6645,37.6048,37.6247,88000.0
2015-12-17 14:00:00,37.86,37.87,37.83,37.87,83600.0,37.6347,37.6446,37.6048,37.6446,83600.0
2015-12-17 14:05:00,37.87,37.89,37.81,37.84,80000.0,37.6446,37.6645,37.585,37.6148,80000.0
2015-12-17 14:10:00,37.83,37.84,37.76,37.78,167440.0,37.6048,37.6148,37.5353,37.5551,167440.0
2015-12-17 14:15:00,37.79,37.85,37.77,37.84,100040.0,37.5651,37.6247,37.5452,37.6148,100040.0
2015-12-17 14:20:00,37.83,37.87,37.83,37.84,114140.0,37.6048,37.6446,37.6048,37.6148,114140.0
2015-12-17 14:25:00,37.84,37.9,37.82,37.84,233140.0,37.6148,37.6744,37.5949,37.6148,233140.0
2015-12-17 14:30:00,37.85,37.89,37.79,37.85,200000.0,37.6247,37.6645,37.5651,37.6247,200000.0
2015-12-17 14:35:00,37.83,37.89,37.82,37.88,186000.0,37.6048,37.6645,37.5949,37.6545,186000.0
2015-12-17 14:40:00,37.87,37.87,37.8,37.82,169060.0,37.6446,37.6446,37.575,37.5949,169060.0
2015-12-17 14:45:00,37.82,37.83,37.75,37.75,104340.0,37.5949,37.6048,37.5253,37.5253,104340.0
2015-12-17 14:50:00,37.77,37.78,37.74,37.77,200140.0,37.5452,37.5551,37.5154,37.5452,200140.0
2015-12-17 14:55:00,37.77,37.84,37.77,37.84,157280.0,37.5452,37.6148,37.5452,37.6148,157280.0
2015-12-17 15:00:00,37.84,37.86,37.78,37.79,191000.0,37.6148,37.6347,37.5551,37.5651,191000.0
2015-12-17 15:05:00,37.81,37.82,37.76,37.77,173560.0,37.585,37.5949,37.5353,37.5452,173560.0
2015-12-17 15:10:00,37.77,37.82,37.75,37.76,259600.0,37.5452,37.5949,37.5253,37.5353,259600.0
2015-12-17 15:15:00,37.76,37.79,37.7,37.7,262320.0,37.5353,37.5651,37.4756,37.4756,262320.0
2015-12-17 15:20:00,37.71,37.71,37.66,37.7,350920.0,37.4856,37.4856,37.4359,37.4756,350920.0
2015-12-17 15:25:00,37.7,37.79,37.68,37.77,237800.0,37.4756,37.5651,37.4557,37.5452,237800.0
2015-12-17 15:30:00,37.77,37.82,37.73,37.82,244860.0,37.5452,37.5949,37.5054,37.5949,244860.0
2015-12-17 15:35:00,37.8,37.85,37.72,37.73,229120.0,37.575,37.6247,37.4955,37.5054,229120.0
2015-12-17 15:40:00,37.73,37.78,37.69,37.71,192500.0,37.5054,37.5551,37.4657,37.4856,192500.0
2015-12-17 15:45:00,37.7,37.71,37.64,37.65,367140.0,37.4756,37.4856,37.416,37.4259,367140.0
2015-12-17 15:50:00,37.66,37.7,37.62,37.63,546140.0,37.4359,37.4756,37.3961,37.406,546140.0
2015-12-17 15:55:00,37.63,37.63,37.45,37.51,1879480.0,37.406,37.406,37.2271,37.2868,1879480.0
2015-12-18 09:30:00,37.33,37.54,37.3,37.54,8312880.0,37.1078,37.3166,37.078,37.3166,8312880.0
2015-12-18 09:35:00,37.53,37.59,37.36,37.54,599700.0,37.3066,37.3663,37.1376,37.3166,599700.0
2015-12-18 09:40:00,37.59,37.69,37.5,37.62,428860.0,37.3663,37.4657,37.2768,37.3961,428860.0
2015-12-18 09:45:00,37.61,37.71,37.58,37.65,339660.0,37.3862,37.4856,37.3563,37.4259,339660.0
2015-12-18 09:50:00,37.68,37.7,37.52,37.56,363520.0,37.4557,37.4756,37.2967,37.3365,363520.0
2015-12-18 09:55:00,37.56,37.62,37.55,37.6,218800.0,37.3365,37.3961,37.3265,37.3762,218800.0
2015-12-18 10:00:00,37.6,37.6,37.49,37.51,195280.0,37.3762,37.3762,37.2669,37.2868,195280.0
2015-12-18 10:05:00,37.51,37.52,37.38,37.38,247680.0,37.2868,37.2967,37.1575,37.1575,247680.0
2015-12-18 10:10:00,37.37,37.39,37.3,37.33,221840.0,37.1476,37.1675,37.078,37.1078,221840.0
2015-12-18 10:15:00,37.33,37.41,37.31,37.35,245220.0,37.1078,37.1873,37.0879,37.1277,245220.0
2015-12-18 10:20:00,37.35,37.4,37.34,37.38,371280.0,37.1277,37.1774,37.1178,37.1575,371280.0
2015-12-18 10:25:00,37.36,37.37,37.3,37.32,205840.0,37.1376,37.1476,37.078,37.0979,205840.0
2015-12-18 10:30:00,37.3,37.35,37.22,37.27,495980.0,37.078,37.1277,36.9985,37.0482,495980.0
2015-12-18 10:35:00,37.26,37.34,37.25,37.31,146360.0,37.0382,37.1178,37.0283,37.0879,146360.0
2015-12-18 10:40:00,37.29,37.31,37.24,37.27,182020.0,37.0681,37.0879,37.0184,37.0482,182020.0
2015-12-18 10:45:00,37.3,37.35,37.28,37.31,143360.0,37.078,37.1277,37.0581,37.0879,143360.0
2015-12-18 10:50:00,37.32,37.43,37.32,37.42,289260.0,37.0979,37.2072,37.0979,37.1973,289260.0
2015-12-18 10:55:00,37.38,37.47,37.38,37.45,158780.0,37.1575,37.247,37.1575,37.2271,158780.0
2015-12-18 11:00:00,37.45,37.5,37.43,37.5,165780.0,37.2271,37.2768,37.2072,37.2768,165780.0
2015-12-18 11:05:00,37.5,37.55,37.49,37.49,134420.0,37.2768,37.3265,37.2669,37.2669,134420.0
2015-12-18 11:10:00,37.49,37.59,37.48,37.59,134960.0,37.2669,37.3663,37.2569,37.3663,134960.0
2015-12-18 11:15:00,37.58,37.61,37.51,37.53,139400.0,37.3563,37.3862,37.2868,37.3066,139400.0
2015-12-18 11:20:00,37.54,37.55,37.43,37.46,141400.0,37.3166,37.3265,37.2072,37.237,141400.0
2015-12-18 11:25:00,37.45,37.5,37.41,37.41,111760.0,37.2271,37.2768,37.1873,37.1873,111760.0
2015-12-18 11:30:00,37.45,37.48,37.43,37.44,77800.0,37.2271,37.2569,37.2072,37.2172,77800.0
2015-12-18 11:35:00,37.46,37.49,37.43,37.49,108000.0,37.237,37.2669,37.2072,37.2669,108000.0
2015-12-18 11:40:00,37.5,37.53,37.45,37.46,201800.0,37.2768,37.3066,37.2271,37.237,201800.0
2015-12-18 11:45:00,37.46,37.5,37.42,37.43,168020.0,37.237,37.2768,37.1973,37.2072,168020.0
2015-12-18 11:50:00,37.42,37.43,37.35,37.35,262000.0,37.1973,37.2072,37.1277,37.1277,262000.0
2015-12-18 11:55:00,37.37,37.4,37.34,37.36,75340.0,37.1476,37.1774,37.1178,37.1376,75340.0
2015-12-18 12:00:00,37.35,37.35,37.3,37.32,122000.0,37.1277,37.1277,37.078,37.0979,122000.0
2015-12-18 12:05:00,37.33,37.35,37.29,37.32,494180.0,37.1078,37.1277,37.0681,37.0979,494180.0
2015-12-18 12:10:00,37.32,37.37,37.29,37.33,205640.0,37.0979,37.1476,37.0681,37.1078,205640.0
2015-12-18 12:15:00,37.35,37.37,37.25,37.25,242280.0,37.1277,37.1476,37.0283,37.0283,242280.0
2015-12-18 12:20:00,37.27,37.31,37.24,37.25,430160.0,37.0482,37.0879,37.0184,37.0283,430160.0
2015-12-18 12:25:00,37.24,37.26,37.22,37.24,207580.0,37.0184,37.0382,36.9985,37.0184,207580.0
2015-12-18 12:30:00,37.24,37.24,37.17,37.19,158700.0,37.0184,37.0184,36.9488,36.9687,158700.0
2015-12-18 12:35:00,37.18,37.19,37.15,37.17,193360.0,36.9587,36.9687,36.9289,36.9488,193360.0
2015-12-18 12:40:00,37.17,37.23,37.16,37.22,263500.0,36.9488,37.0084,36.9388,36.9985,263500.0
2015-12-18 12:45:00,37.22,37.29,37.16,37.24,764340.0,36.9985,37.0681,36.9388,37.0184,764340.0
2015-12-18 12:50:00,37.26,37.26,37.18,37.18,211840.0,37.0382,37.0382,36.9587,36.9587,211840.0
2015-12-18 12:55:00,37.19,37.21,37.06,37.09,315620.0,36.9687,36.9885,36.8394,36.8692,315620.0
2015-12-18 13:00:00,37.09,37.18,37.09,37.16,231960.0,36.8692,36.9587,36.8692,36.9388,231960.0
2015-12-18 13:05:00,37.18,37.23,37.18,37.22,180960.0,36.9587,37.0084,36.9587,36.9985,180960.0
2015-12-18 13:10:00,37.2,37.22,37.17,37.2,142060.0,36.9786,36.9985,36.9488,36.9786,142060.0
2015-12-18 13:15:00,37.21,37.22,37.15,37.16,377980.0,36.9885,36.9985,36.9289,36.9388,377980.0
2015-12-18 13:20:00,37.15,37.15,37.01,37.01,715800.0,36.9289,36.9289,36.7897,36.7897,715800.0
2015-12-18 13:25:00,37.01,37.06,37.0,37.03,381080.0,36.7897,36.8394,36.7798,36.8096,381080.0
2015-12-18 13:30:00,37.04,37.05,37.01,37.04,363180.0,36.8195,36.8295,36.7897,36.8195,363180.0
2015-12-18 13:35:00,37.04,37.08,37.02,37.02,438740.0,36.8195,36.8593,36.7997,36.7997,438740.0
2015-12-18 13:40:00,37.03,37.09,37.03,37.08,122260.0,36.8096,36.8692,36.8096,36.8593,122260.0
2015-12-18 13:45:00,37.09,37.09,37.06,37.09,205480.0,36.8692,36.8692,36.8394,36.8692,205480.0
2015-12-18 13:50:00,37.07,37.13,37.07,37.12,103160.0,36.8494,36.909,36.8494,36.8991,103160.0
2015-12-18 13:55:00,37.1,37.18,37.1,37.15,220420.0,36.8792,36.9587,36.8792,36.9289,220420.0
2015-12-18 14:00:00,37.16,37.2,37.13,37.13,231580.0,36.9388,36.9786,36.909,36.909,231580.0
2015-12-18 14:05:00,37.13,37.19,37.13,37.18,169100.0,36.909,36.9687,36.909,36.9587,169100.0
2015-12-18 14:10:00,37.18,37.19,37.15,37.18,273620.0,36.9587,36.9687,36.9289,36.9587,273620.0
2015-12-18 14:15:00,37.17,37.18,37.14,37.16,272220.0,36.9488,36.9587,36.919,36.9388,272220.0
2015-12-18 14:20:00,37.16,37.23,37.16,37.22,172340.0,36.9388,37.0084,36.9388,36.9985,172340.0
2015-12-18 14:25:00,37.22,37.33,37.21,37.32,348040.0,36.9985,37.1078,36.9885,37.0979,348040.0
2015-12-18 14:30:00,37.31,37.32,37.25,37.27,371140.0,37.0879,37.0979,37.0283,37.0482,371140.0
2015-12-18 14:35:00,37.28,37.3,37.25,37.27,289160.0,37.0581,37.078,37.0283,37.0482,289160.0
2015-12-18 14:40:00,37.27,37.27,37.14,37.15,187420.0,37.0482,37.0482,36.919,36.9289,187420.0
2015-12-18 14:45:00,37.16,37.18,37.12,37.12,409600.0,36.9388,36.9587,36.8991,36.8991,409600.0
2015-12-18 14:50:00,37.11,37.17,37.11,37.14,330840.0,36.8891,36.9488,36.8891,36.919,330840.0
2015-12-18 14:55:00,37.14,37.15,37.06,37.07,183380.0,36.919,36.9289,36.8394,36.8494,183380.0
2015-12-18 15:00:00,37.07,37.18,37.07,37.12,222840.0,36.8494,36.9587,36.8494,36.8991,222840.0
2015-12-18 15:05:00,37.11,37.2,37.11,37.19,296720.0,36.8891,36.9786,36.8891,36.9687,296720.0
2015-12-18 15:10:00,37.2,37.2,37.08,37.1,300040.0,36.9786,36.9786,36.8593,36.8792,300040.0
2015-12-18 15:15:00,37.08,37.1,37.03,37.09,279120.0,36.8593,36.8792,36.8096,36.8692,279120.0
2015-12-18 15:20:00,37.1,37.1,37.04,37.06,269940.0,36.8792,36.8792,36.8195,36.8394,269940.0
2015-12-18 15:25:00,37.07,37.16,37.07,37.14,328620.0,36.8494,36.9388,36.8494,36.919,328620.0
2015-12-18 15:30:00,37.13,37.17,37.1,37.16,332160.0,36.909,36.9488,36.8792,36.9388,332160.0
2015-12-18 15:35:00,37.16,37.19,37.14,37.18,306640.0,36.9388,36.9687,36.919,36.9587,306640.0
2015-12-18 15:40:00,37.17,37.23,37.16,37.21,355580.0,36.9488,37.0084,36.9388,36.9885,355580.0
2015-12-18 15:45:00,37.22,37.22,37.16,37.18,302380.0,36.9985,36.9985,36.9388,36.9587,302380.0
2015-12-18 15:50:00,37.16,37.2,37.09,37.11,1517860.0,36.9388,36.9786,36.8692,36.8891,1517860.0
2015-12-18 15:55:00,37.1,37.11,36.91,36.97,2697060.0,36.8792,36.8891,36.6903,36.75,2697060.0
2015-12-21 09:30:00,37.31,37.5,37.25,37.39,1989540.0,37.0879,37.2768,37.0283,37.1675,1989540.0
2015-12-21 09:35:00,37.39,37.49,37.36,37.42,881600.0,37.1675,37.2669,37.1376,37.1973,881600.0
2015-12-21 09:40:00,37.4,37.44,37.38,37.42,256040.0,37.1774,37.2172,37.1575,37.1973,256040.0
2015-12-21 09:45:00,37.42,37.42,37.32,37.38,351900.0,37.1973,37.1973,37.0979,37.1575,351900.0
2015-12-21 09:50:00,37.38,37.39,37.28,37.34,288360.0,37.1575,37.1675,37.0581,37.1178,288360.0
2015-12-21 09:55:00,37.34,37.34,37.27,37.29,244420.0,37.1178,37.1178,37.0482,37.0681,244420.0
2015-12-21 10:00:00,37.3,37.35,37.3,37.33,170660.0,37.078,37.1277,37.078,37.1078,170660.0
2015-12-21 10:05:00,37.32,37.37,37.31,37.33,393960.0,37.0979,37.1476,37.0879,37.1078,393960.0
2015-12-21 10:10:00,37.33,37.37,37.31,37.37,75100.0,37.1078,37.1476,37.0879,37.1476,75100.0
2015-12-21 10:15:00,37.38,37.44,37.38,37.39,205740.0,37.1575,37.2172,37.1575,37.1675,205740.0
2015-12-21 10:20:00,37.4,37.42,37.38,37.4,167940.0,37.1774,37.1973,37.1575,37.1774,167940.0
2015-12-21 10:25:00,37.4,37.42,37.36,37.36,301680.0,37.1774,37.1973,37.1376,37.1376,301680.0
2015-12-21 10:30:00,37.38,37.41,37.37,37.41,224240.0,37.1575,37.1873,37.1476,37.1873,224240.0
2015-12-21 10:35:00,37.41,37.42,37.36,37.39,240160.0,37.1873,37.1973,37.1376,37.1675,240160.0
2015-12-21 10:40:00,37.39,37.39,37.31,37.33,130800.0,37.1675,37.1675,37.0879,37.1078,130800.0
2015-12-21 10:45:00,37.33,37.37,37.28,37.28,151820.0,37.1078,37.1476,37.0581,37.0581,151820.0
2015-12-21 10:50:00,37.28,37.31,37.25,37.27,106300.0,37.0581,37.0879,37.0283,37.0482,106300.0
2015-12-21 10:55:00,37.26,37.32,37.26,37.28,203060.0,37.0382,37.0979,37.0382,37.0581,203060.0
2015-12-21 11:00:00,37.28,37.34,37.28,37.33,101300.0,37.0581,37.1178,37.0581,37.1078,101300.0
2015-12-21 11:05:00,37.32,37.33,37.27,37.28,282900.0,37.0979,37.1078,37.0482,37.0581,282900.0
2015-12-21 11:10:00,37.25,37.28,37.25,37.27,120920.0,37.0283,37.0581,37.0283,37.0482,120920.0
2015-12-21 11:15:00,37.27,37.28,37.25,37.26,281320.0,37.0482,37.0581,37.0283,37.0382,281320.0
2015-12-21 11:20:00,37.25,37.3,37.23,37.27,351700.0,37.0283,37.078,37.0084,37.0482,351700.0
2015-12-21 11:25:00,37.26,37.26,37.21,37.23,170560.0,37.0382,37.0382,36.9885,37.0084,170560.0
2015-12-21 11:30:00,37.22,37.22,37.1,37.12,178020.0,36.9985,36.9985,36.8792,36.8991,178020.0
2015-12-21 11:35:00,37.11,37.14,37.09,37.12,105180.0,36.8891,36.919,36.8692,36.8991,105180.0
2015-12-21 11:40:00,37.12,37.13,37.09,37.1,211300.0,36.8991,36.909,36.8692,36.8792,211300.0
2015-12-21 11:45:00,37.1,37.1,37.07,37.08,183540.0,36.8792,36.8792,36.8494,36.8593,183540.0
2015-12-21 11:50:00,37.1,37.12,37.09,37.1,201400.0,36.8792,36.8991,36.8692,36.8792,201400.0
2015-12-21 11:55:00,37.08,37.14,37.07,37.12,222180.0,36.8593,36.919,36.8494,36.8991,222180.0
2015-12-21 12:00:00,37.11,37.14,37.1,37.12,241180.0,36.8891,36.919,36.8792,36.8991,241180.0
2015-12-21 12:05:00,37.11,37.15,37.11,37.15,132900.0,36.8891,36.9289,36.8891,36.9289,132900.0
2015-12-21 12:10:00,37.15,37.16,37.13,37.16,84820.0,36.9289,36.9388,36.909,36.9388,84820.0
2015-12-21 12:15:00,37.16,37.17,37.12,37.14,279940.0,36.9388,36.9488,36.8991,36.919,279940.0
2015-12-21 12:20:00,37.13,37.15,37.11,37.15,221140.0,36.909,36.9289,36.8891,36.9289,221140.0
2015-12-21 12:25:00,37.14,37.14,37.11,37.11,150000.0,36.919,36.919,36.8891,36.8891,150000.0
2015-12-21 12:30:00,37.1,37.17,37.1,37.14,78440.0,36.8792,36.9488,36.8792,36.919,78440.0
2015-12-21 12:35:00,37.15,37.22,37.14,37.19,170460.0,36.9289,36.9985,36.919,36.9687,170460.0
2015-12-21 12:40:00,37.2,37.2,37.15,37.18,372140.0,36.9786,36.9786,36.9289,36.9587,372140.0
2015-12-21 12:45:00,37.16,37.19,37.16,37.17,145540.0,36.9388,36.9687,36.9388,36.9488,145540.0
2015-12-21 12:50:00,37.18,37.22,37.16,37.19,205020.0,36.9587,36.9985,36.9388,36.9687,205020.0
2015-12-21 12:55:00,37.19,37.22,37.17,37.21,143500.0,36.9687,36.9985,36.9488,36.9885,143500.0
2015-12-21 13:00:00,37.2,37.26,37.2,37.24,242180.0,36.9786,37.0382,36.9786,37.0184,242180.0
2015-12-21 13:05:00,37.25,37.25,37.21,37.21,93840.0,37.0283,37.0283,36.9885,36.9885,93840.0
2015-12-21 13:10:00,37.21,37.21,37.2,37.2,79100.0,36.9885,36.9885,36.9786,36.9786,79100.0
2015-12-21 13:15:00,37.2,37.2,37.18,37.2,137960.0,36.9786,36.9786,36.9587,36.9786,137960.0
2015-12-21 13:20:00,37.2,37.24,37.2,37.23,112100.0,36.9786,37.0184,36.9786,37.0084,112100.0
2015-12-21 13:25:00,37.23,37.26,37.21,37.21,98000.0,37.0084,37.0382,36.9885,36.9885,98000.0
2015-12-21 13:30:00,37.21,37.27,37.21,37.27,188800.0,36.9885,37.0482,36.9885,37.0482,188800.0
2015-12-21 13:35:00,37.27,37.27,37.24,37.26,105560.0,37.0482,37.0482,37.0184,37.0382,105560.0
2015-12-21 13:40:00,37.26,37.26,37.24,37.25,170160.0,37.0382,37.0382,37.0184,37.0283,170160.0
2015-12-21 13:45:00,37.24,37.26,37.23,37.24,191920.0,37.0184,37.0382,37.0084,37.0184,191920.0
2015-12-21 13:50:00,37.24,37.27,37.23,37.24,243080.0,37.0184,37.0482,37.0084,37.0184,243080.0
2015-12-21 13:55:00,37.24,37.25,37.21,37.21,80960.0,37.0184,37.0283,36.9885,36.9885,80960.0
2015-12-21 14:00:00,37.22,37.24,37.21,37.22,123180.0,36.9985,37.0184,36.9885,36.9985,123180.0
2015-12-21 14:05:00,37.21,37.23,37.19,37.19,148660.0,36.9885,37.0084,36.9687,36.9687,148660.0
2015-12-21 14:10:00,37.18,37.23,37.18,37.21,92660.0,36.9587,37.0084,36.9587,36.9885,92660.0
2015-12-21 14:15:00,37.23,37.23,37.2,37.21,127500.0,37.0084,37.0084,36.9786,36.9885,127500.0
2015-12-21 14:20:00,37.2,37.22,37.16,37.18,137200.0,36.9786,36.9985,36.9388,36.9587,137200.0
2015-12-21 14:25:00,37.18,37.2,37.16,37.17,77220.0,36.9587,36.9786,36.9388,36.9488,77220.0
2015-12-21 14:30:00,37.16,37.17,37.13,37.13,113600.0,36.9388,36.9488,36.909,36.909,113600.0
2015-12-21 14:35:00,37.13,37.15,37.11,37.13,127640.0,36.909,36.9289,36.8891,36.909,127640.0
2015-12-21 14:40:00,37.12,37.12,37.04,37.06,166640.0,36.8991,36.8991,36.8195,36.8394,166640.0
2015-12-21 14:45:00,37.06,37.07,37.04,37.05,95700.0,36.8394,36.8494,36.8195,36.8295,95700.0
2015-12-21 14:50:00,37.05,37.09,37.05,37.05,113360.0,36.8295,36.8692,36.8295,36.8295,113360.0
2015-12-21 14:55:00,37.05,37.05,37.02,37.04,184360.0,36.8295,36.8295,36.7997,36.8195,184360.0
2015-12-21 15:00:00,37.03,37.11,37.01,37.09,131500.0,36.8096,36.8891,36.7897,36.8692,131500.0
2015-12-21 15:05:00,37.1,37.13,37.04,37.04,173480.0,36.8792,36.909,36.8195,36.8195,173480.0
2015-12-21 15:10:00,37.02,37.05,37.0,37.03,170980.0,36.7997,36.8295,36.7798,36.8096,170980.0
2015-12-21 15:15:00,37.04,37.08,37.01,37.02,118480.0,36.8195,36.8593,36.7897,36.7997,118480.0
2015-12-21 15:20:00,37.04,37.06,37.02,37.03,190840.0,36.8195,36.8394,36.7997,36.8096,190840.0
2015-12-21 15:25:00,37.05,37.07,37.03,37.06,209300.0,36.8295,36.8494,36.8096,36.8394,209300.0
2015-12-21 15:30:00,37.04,37.08,37.02,37.04,299020.0,36.8195,36.8593,36.7997,36.8195,299020.0
2015-12-21 15:35:00,37.04,37.16,37.03,37.14,141920.0,36.8195,36.9388,36.8096,36.919,141920.0
2015-12-21 15:40:00,37.14,37.17,37.12,37.13,274080.0,36.919,36.9488,36.8991,36.909,274080.0
2015-12-21 15:45:00,37.15,37.24,37.14,37.22,246820.0,36.9289,37.0184,36.919,36.9985,246820.0
2015-12-21 15:50:00,37.23,37.32,37.22,37.32,406440.0,37.0084,37.0979,36.9985,37.0979,406440.0
2015-12-21 15:55:00,37.32,37.4,37.31,37.37,1751180.0,37.0979,37.1774,37.0879,37.1476,1751180.0
2015-12-22 09:30:00,37.6,37.62,37.54,37.58,1123160.0,37.3762,37.3961,37.3166,37.3563,1123160.0
2015-12-22 09:35:00,37.6,37.61,37.48,37.52,281540.0,37.3762,37.3862,37.2569,37.2967,281540.0
2015-12-22 09:40:00,37.52,37.54,37.4,37.45,286960.0,37.2967,37.3166,37.1774,37.2271,286960.0
2015-12-22 09:45:00,37.45,37.46,37.41,37.44,299660.0,37.2271,37.237,37.1873,37.2172,299660.0
2015-12-22 09:50:00,37.43,37.51,37.39,37.51,190180.0,37.2072,37.2868,37.1675,37.2868,190180.0
2015-12-22 09:55:00,37.51,37.55,37.49,37.51,206660.0,37.2868,37.3265,37.2669,37.2868,206660.0
2015-12-22 10:00:00,37.52,37.53,37.46,37.49,215000.0,37.2967,37.3066,37.237,37.2669,215000.0
2015-12-22 10:05:00,37.49,37.52,37.43,37.46,181580.0,37.2669,37.2967,37.2072,37.237,181580.0
2015-12-22 10:10:00,37.46,37.52,37.46,37.48,246740.0,37.237,37.2967,37.237,37.2569,246740.0
2015-12-22 10:15:00,37.48,37.48,37.43,37.45,258900.0,37.2569,37.2569,37.2072,37.2271,258900.0
2015-12-22 10:20:00,37.44,37.68,37.43,37.68,432860.0,37.2172,37.4557,37.2072,37.4557,432860.0
2015-12-22 10:25:00,37.67,37.71,37.63,37.66,324780.0,37.4458,37.4856,37.406,37.4359,324780.0
2015-12-22 10:30:00,37.66,37.72,37.65,37.71,303920.0,37.4359,37.4955,37.4259,37.4856,303920.0
2015-12-22 10:35:00,37.7,37.74,37.66,37.71,301620.0,37.4756,37.5154,37.4359,37.4856,301620.0
2015-12-22 10:40:00,37.69,37.73,37.66,37.68,277420.0,37.4657,37.5054,37.4359,37.4557,277420.0
2015-12-22 10:45:00,37.68,37.69,37.63,37.66,625000.0,37.4557,37.4657,37.406,37.4359,625000.0
2015-12-22 10:50:00,37.66,37.68,37.62,37.64,176760.0,37.4359,37.4557,37.3961,37.416,176760.0
2015-12-22 10:55:00,37.64,37.66,37.55,37.57,229140.0,37.416,37.4359,37.3265,37.3464,229140.0
2015-12-22 11:00:00,37.57,37.59,37.51,37.54,118640.0,37.3464,37.3663,37.2868,37.3166,118640.0
2015-12-22 11:05:00,37.54,37.57,37.53,37.56,152380.0,37.3166,37.3464,37.3066,37.3365,152380.0
2015-12-22 11:10:00,37.55,37.58,37.53,37.56,207020.0,37.3265,37.3563,37.3066,37.3365,207020.0
2015-12-22 11:15:00,37.55,37.55,37.51,37.53,111500.0,37.3265,37.3265,37.2868,37.3066,111500.0
2015-12-22 11:20:00,37.52,37.52,37.49,37.5,133180.0,37.2967,37.2967,37.2669,37.2768,133180.0
2015-12-22 11:25:00,37.49,37.51,37.48,37.51,93460.0,37.2669,37.2868,37.2569,37.2868,93460.0
2015-12-22 11:30:00,37.5,37.52,37.48,37.49,89640.0,37.2768,37.2967,37.2569,37.2669,89640.0
2015-12-22 11:35:00,37.51,37.56,37.48,37.56,313440.0,37.2868,37.3365,37.2569,37.3365,313440.0
2015-12-22 11:40:00,37.53,37.57,37.5,37.51,252380.0,37.3066,37.3464,37.2768,37.2868,252380.0
2015-12-22 11:45:00,37.52,37.56,37.5,37.54,517800.0,37.2967,37.3365,37.2768,37.3166,517800.0
2015-12-22 11:50:00,37.54,37.55,37.49,37.49,284080.0,37.3166,37.3265,37.2669,37.2669,284080.0
2015-12-22 11:55:00,37.52,37.52,37.48,37.5,70000.0,37.2967,37.2967,37.2569,37.2768,70000.0
2015-12-22 12:00:00,37.5,37.51,37.38,37.38,162900.0,37.2768,37.2868,37.1575,37.1575,162900.0
2015-12-22 12:05:00,37.39,37.4,37.3,37.35,542500.0,37.1675,37.1774,37.078,37.1277,542500.0
2015-12-22 12:10:00,37.33,37.34,37.28,37.29,153780.0,37.1078,37.1178,37.0581,37.0681,153780.0
2015-12-22 12:15:00,37.29,37.37,37.29,37.34,162880.0,37.0681,37.1476,37.0681,37.1178,162880.0
2015-12-22 12:20:00,37.34,37.34,37.31,37.32,105120.0,37.1178,37.1178,37.0879,37.0979,105120.0
2015-12-22 12:25:00,37.33,37.34,37.3,37.31,83420.0,37.1078,37.1178,37.078,37.0879,83420.0
2015-12-22 12:30:00,37.33,37.41,37.31,37.39,156340.0,37.1078,37.1873,37.0879,37.1675,156340.0
2015-12-22 12:35:00,37.4,37.48,37.4,37.43,169480.0,37.1774,37.2569,37.1774,37.2072,169480.0
2015-12-22 12:40:00,37.43,37.44,37.37,37.37,116000.0,37.2072,37.2172,37.1476,37.1476,116000.0
2015-12-22 12:45:00,37.37,37.43,37.37,37.42,66000.0,37.1476,37.2072,37.1476,37.1973,66000.0
2015-12-22 12:50:00,37.43,37.45,37.39,37.42,130400.0,37.2072,37.2271,37.1675,37.1973,130400.0
2015-12-22 12:55:00,37.42,37.47,37.42,37.47,98700.0,37.1973,37.247,37.1973,37.247,98700.0
2015-12-22 13:00:00,37.47,37.47,37.41,37.43,45820.0,37.247,37.247,37.1873,37.2072,45820.0
2015-12-22 13:05:00,37.43,37.43,37.38,37.38,80040.0,37.2072,37.2072,37.1575,37.1575,80040.0
2015-12-22 13:10:00,37.39,37.42,37.36,37.37,193480.0,37.1675,37.1973,37.1376,37.1476,193480.0
2015-12-22 13:15:00,37.36,37.38,37.35,37.38,180520.0,37.1376,37.1575,37.1277,37.1575,180520.0
2015-12-22 13:20:00,37.38,37.38,37.34,37.35,352740.0,37.1575,37.1575,37.1178,37.1277,352740.0
2015-12-22 13:25:00,37.35,37.39,37.34,37.38,45000.0,37.1277,37.1675,37.1178,37.1575,45000.0
2015-12-22 13:30:00,37.39,37.39,37.33,37.35,39260.0,37.1675,37.1675,37.1078,37.1277,39260.0
2015-12-22 13:35:00,37.36,37.38,37.36,37.37,50000.0,37.1376,37.1575,37.1376,37.1476,50000.0
2015-12-22 13:40:00,37.36,37.37,37.34,37.36,38000.0,37.1376,37.1476,37.1178,37.1376,38000.0
2015-12-22 13:45:00,37.38,37.41,37.38,37.4,175360.0,37.1575,37.1873,37.1575,37.1774,175360.0
2015-12-22 13:50:00,37.4,37.43,37.39,37.43,114360.0,37.1774,37.2072,37.1675,37.2072,114360.0
2015-12-22 13:55:00,37.45,37.47,37.44,37.47,77000.0,37.2271,37.247,37.2172,37.247,77000.0
2015-12-22 14:00:00,37.47,37.49,37.46,37.47,114480.0,37.247,37.2669,37.237,37.247,114480.0
2015-12-22 14:05:00,37.48,37.51,37.48,37.5,71520.0,37.2569,37.2868,37.2569,37.2768,71520.0
2015-12-22 14:10:00,37.49,37.5,37.47,37.48,107800.0,37.2669,37.2768,37.247,37.2569,107800.0
2015-12-22 14:15:00,37.5,37.52,37.47,37.51,130720.0,37.2768,37.2967,37.247,37.2868,130720.0
2015-12-22 14:20:00,37.52,37.52,37.45,37.49,187280.0,37.2967,37.2967,37.2271,37.2669,187280.0
2015-12-22 14:25:00,37.48,37.48,37.44,37.46,135540.0,37.2569,37.2569,37.2172,37.237,135540.0
2015-12-22 14:30:00,37.47,37.49,37.44,37.45,40780.0,37.247,37.2669,37.2172,37.2271,40780.0
2015-12-22 14:35:00,37.45,37.48,37.44,37.46,86420.0,37.2271,37.2569,37.2172,37.237,86420.0
2015-12-22 14:40:00,37.47,37.5,37.44,37.48,110380.0,37.247,37.2768,37.2172,37.2569,110380.0
2015-12-22 14:45:00,37.49,37.49,37.41,37.47,66000.0,37.2669,37.2669,37.1873,37.247,66000.0
2015-12-22 14:50:00,37.46,37.47,37.44,37.44,66000.0,37.237,37.247,37.2172,37.2172,66000.0
2015-12-22 14:55:00,37.44,37.46,37.42,37.46,120800.0,37.2172,37.237,37.1973,37.237,120800.0
2015-12-22 15:00:00,37.46,37.5,37.43,37.49,172640.0,37.237,37.2768,37.2072,37.2669,172640.0
2015-12-22 15:05:00,37.47,37.5,37.46,37.48,239920.0,37.247,37.2768,37.237,37.2569,239920.0
2015-12-22 15:10:00,37.46,37.48,37.43,37.46,126000.0,37.237,37.2569,37.2072,37.237,126000.0
2015-12-22 15:15:00,37.44,37.46,37.41,37.45,120700.0,37.2172,37.237,37.1873,37.2271,120700.0
2015-12-22 15:20:00,37.45,37.49,37.45,37.49,128200.0,37.2271,37.2669,37.2271,37.2669,128200.0
2015-12-22 15:25:00,37.49,37.54,37.49,37.52,291300.0,37.2669,37.3166,37.2669,37.2967,291300.0
2015-12-22 15:30:00,37.51,37.53,37.5,37.52,168240.0,37.2868,37.3066,37.2768,37.2967,168240.0
2015-12-22 15:35:00,37.52,37.52,37.48,37.5,207220.0,37.2967,37.2967,37.2569,37.2768,207220.0
2015-12-22 15:40:00,37.5,37.51,37.44,37.47,210440.0,37.2768,37.2868,37.2172,37.247,210440.0
2015-12-22 15:45:00,37.45,37.47,37.38,37.38,241900.0,37.2271,37.247,37.1575,37.1575,241900.0
2015-12-22 15:50:00,37.4,37.5,37.39,37.5,446700.0,37.1774,37.2768,37.1675,37.2768,446700.0
2015-12-22 15:55:00,37.49,37.51,37.45,37.5,1272360.0,37.2669,37.2868,37.2271,37.2768,1272360.0
2015-12-23 09:30:00,37.67,37.7,37.57,37.68,522960.0,37.4458,37.4756,37.3464,37.4557,522960.0
2015-12-23 09:35:00,37.69,37.71,37.58,37.64,427820.0,37.4657,37.4856,37.3563,37.416,427820.0
2015-12-23 09:40:00,37.61,37.61,37.45,37.5,497700.0,37.3862,37.3862,37.2271,37.2768,497700.0
2015-12-23 09:45:00,37.49,37.6,37.49,37.58,389340.0,37.2669,37.3762,37.2669,37.3563,389340.0
2015-12-23 09:50:00,37.59,37.59,37.5,37.5,143640.0,37.3663,37.3663,37.2768,37.2768,143640.0
2015-12-23 09:55:00,37.52,37.52,37.45,37.49,164940.0,37.2967,37.2967,37.2271,37.2669,164940.0
2015-12-23 10:00:00,37.5,37.54,37.47,37.51,159120.0,37.2768,37.3166,37.247,37.2868,159120.0
2015-12-23 10:05:00,37.52,37.52,37.44,37.45,118760.0,37.2967,37.2967,37.2172,37.2271,118760.0
2015-12-23 10:10:00,37.45,37.49,37.43,37.45,124840.0,37.2271,37.2669,37.2072,37.2271,124840.0
2015-12-23 10:15:00,37.45,37.45,37.36,37.36,554240.0,37.2271,37.2271,37.1376,37.1376,554240.0
2015-12-23 10:20:00,37.39,37.39,37.32,37.34,302720.0,37.1675,37.1675,37.0979,37.1178,302720.0
2015-12-23 10:25:00,37.35,37.38,37.3,37.3,372540.0,37.1277,37.1575,37.078,37.078,372540.0
2015-12-23 10:30:00,37.31,37.38,37.27,37.36,458080.0,37.0879,37.1575,37.0482,37.1376,458080.0
2015-12-23 10:35:00,37.36,37.39,37.35,37.39,151420.0,37.1376,37.1675,37.1277,37.1675,151420.0
2015-12-23 10:40:00,37.39,37.44,37.38,37.41,191220.0,37.1675,37.2172,37.1575,37.1873,191220.0
2015-12-23 10:45:00,37.43,37.44,37.39,37.39,133400.0,37.2072,37.2172,37.1675,37.1675,133400.0
2015-12-23 10:50:00,37.39,37.42,37.35,37.35,153760.0,37.1675,37.1973,37.1277,37.1277,153760.0
2015-12-23 10:55:00,37.36,37.37,37.34,37.35,221340.0,37.1376,37.1476,37.1178,37.1277,221340.0
2015-12-23 11:00:00,37.35,37.37,37.35,37.37,146580.0,37.1277,37.1476,37.1277,37.1476,146580.0
2015-12-23 11:05:00,37.36,37.39,37.35,37.36,312180.0,37.1376,37.1675,37.1277,37.1376,312180.0
2015-12-23 11:10:00,37.35,37.37,37.32,37.32,284200.0,37.1277,37.1476,37.0979,37.0979,284200.0
2015-12-23 11:15:00,37.34,37.35,37.32,37.34,242980.0,37.1178,37.1277,37.0979,37.1178,242980.0
2015-12-23 11:20:00,37.35,37.35,37.28,37.3,208600.0,37.1277,37.1277,37.0581,37.078,208600.0
2015-12-23 11:25:00,37.28,37.29,37.26,37.26,141320.0,37.0581,37.0681,37.0382,37.0382,141320.0
2015-12-23 11:30:00,37.27,37.29,37.25,37.26,192100.0,37.0482,37.0681,37.0283,37.0382,192100.0
2015-12-23 11:35:00,37.27,37.27,37.21,37.22,300520.0,37.0482,37.0482,36.9885,36.9985,300520.0
2015-12-23 11:40:00,37.22,37.3,37.22,37.29,60800.0,36.9985,37.078,36.9985,37.0681,60800.0
2015-12-23 11:45:00,37.29,37.34,37.28,37.33,166140.0,37.0681,37.1178,37.0581,37.1078,166140.0
2015-12-23 11:50:00,37.33,37.35,37.32,37.35,72000.0,37.1078,37.1277,37.0979,37.1277,72000.0
2015-12-23 11:55:00,37.35,37.4,37.35,37.4,131540.0,37.1277,37.1774,37.1277,37.1774,131540.0
2015-12-23 12:00:00,37.39,37.43,37.38,37.38,181780.0,37.1675,37.2072,37.1575,37.1575,181780.0
2015-12-23 12:05:00,37.4,37.4,37.36,37.38,605220.0,37.1774,37.1774,37.1376,37.1575,605220.0
2015-12-23 12:10:00,37.37,37.38,37.32,37.32,207740.0,37.1476,37.1575,37.0979,37.0979,207740.0
2015-12-23 12:15:00,37.32,37.33,37.28,37.3,244340.0,37.0979,37.1078,37.0581,37.078,244340.0
2015-12-23 12:20:00,37.31,37.34,37.29,37.31,282000.0,37.0879,37.1178,37.0681,37.0879,282000.0
2015-12-23 12:25:00,37.3,37.33,37.29,37.3,201100.0,37.078,37.1078,37.0681,37.078,201100.0
2015-12-23 12:30:00,37.3,37.32,37.29,37.31,105900.0,37.078,37.0979,37.0681,37.0879,105900.0
2015-12-23 12:35:00,37.3,37.32,37.25,37.25,366060.0,37.078,37.0979,37.0283,37.0283,366060.0
2015-12-23 12:40:00,37.24,37.25,37.23,37.23,150280.0,37.0184,37.0283,37.0084,37.0084,150280.0
2015-12-23 12:45:00,37.23,37.25,37.2,37.24,204740.0,37.0084,37.0283,36.9786,37.0184,204740.0
2015-12-23 12:50:00,37.23,37.24,37.23,37.24,34560.0,37.0084,37.0184,37.0084,37.0184,34560.0
2015-12-23 12:55:00,37.24,37.27,37.24,37.27,95020.0,37.0184,37.0482,37.0184,37.0482,95020.0
2015-12-23 13:00:00,37.27,37.29,37.24,37.25,242600.0,37.0482,37.0681,37.0184,37.0283,242600.0
2015-12-23 13:05:00,37.24,37.26,37.23,37.25,151900.0,37.0184,37.0382,37.0084,37.0283,151900.0
2015-12-23 13:10:00,37.25,37.28,37.25,37.26,98880.0,37.0283,37.0581,37.0283,37.0382,98880.0
2015-12-23 13:15:00,37.26,37.28,37.24,37.25,50240.0,37.0382,37.0581,37.0184,37.0283,50240.0
2015-12-23 13:20:00,37.26,37.29,37.25,37.29,117420.0,37.0382,37.0681,37.0283,37.0681,117420.0
2015-12-23 13:25:00,37.29,37.31,37.28,37.3,94100.0,37.0681,37.0879,37.0581,37.078,94100.0
2015-12-23 13:30:00,37.3,37.31,37.29,37.3,133260.0,37.078,37.0879,37.0681,37.078,133260.0
2015-12-23 13:35:00,37.31,37.31,37.27,37.28,155800.0,37.0879,37.0879,37.0482,37.0581,155800.0
2015-12-23 13:40:00,37.27,37.3,37.27,37.29,163580.0,37.0482,37.078,37.0482,37.0681,163580.0
2015-12-23 13:45:00,37.31,37.33,37.31,37.32,64940.0,37.0879,37.1078,37.0879,37.0979,64940.0
2015-12-23 13:50:00,37.34,37.36,37.33,37.36,93280.0,37.1178,37.1376,37.1078,37.1376,93280.0
2015-12-23 13:55:00,37.36,37.44,37.36,37.44,294800.0,37.1376,37.2172,37.1376,37.2172,294800.0
2015-12-23 14:00:00,37.44,37.47,37.4,37.4,252340.0,37.2172,37.247,37.1774,37.1774,252340.0
2015-12-23 14:05:00,37.41,37.45,37.39,37.39,171860.0,37.1873,37.2271,37.1675,37.1675,171860.0
2015-12-23 14:10:00,37.39,37.4,37.35,37.4,264640.0,37.1675,37.1774,37.1277,37.1774,264640.0
2015-12-23 14:15:00,37.39,37.4,37.37,37.39,180580.0,37.1675,37.1774,37.1476,37.1675,180580.0
2015-12-23 14:20:00,37.37,37.4,37.36,37.39,211060.0,37.1476,37.1774,37.1376,37.1675,211060.0
2015-12-23 14:25:00,37.39,37.42,37.37,37.4,280200.0,37.1675,37.1973,37.1476,37.1774,280200.0
2015-12-23 14:30:00,37.4,37.42,37.36,37.37,495480.0,37.1774,37.1973,37.1376,37.1476,495480.0
2015-12-23 14:35:00,37.38,37.4,37.36,37.4,243340.0,37.1575,37.1774,37.1376,37.1774,243340.0
2015-12-23 14:40:00,37.4,37.44,37.4,37.43,419380.0,37.1774,37.2172,37.1774,37.2072,419380.0
2015-12-23 14:45:00,37.42,37.45,37.4,37.41,416040.0,37.1973,37.2271,37.1774,37.1873,416040.0
2015-12-23 14:50:00,37.42,37.44,37.41,37.41,336100.0,37.1973,37.2172,37.1873,37.1873,336100.0
2015-12-23 14:55:00,37.42,37.43,37.4,37.41,359700.0,37.1973,37.2072,37.1774,37.1873,359700.0
2015-12-23 15:00:00,37.42,37.43,37.4,37.41,190680.0,37.1973,37.2072,37.1774,37.1873,190680.0
2015-12-23 15:05:00,37.41,37.42,37.4,37.41,360000.0,37.1873,37.1973,37.1774,37.1873,360000.0
2015-12-23 15:10:00,37.41,37.43,37.41,37.42,368600.0,37.1873,37.2072,37.1873,37.1973,368600.0
2015-12-23 15:15:00,37.43,37.45,37.42,37.44,240680.0,37.2072,37.2271,37.1973,37.2172,240680.0
2015-12-23 15:20:00,37.43,37.45,37.41,37.42,189940.0,37.2072,37.2271,37.1873,37.1973,189940.0
2015-12-23 15:25:00,37.42,37.43,37.41,37.41,414260.0,37.1973,37.2072,37.1873,37.1873,414260.0
2015-12-23 15:30:00,37.41,37.43,37.41,37.42,345280.0,37.1873,37.2072,37.1873,37.1973,345280.0
2015-12-23 15:35:00,37.43,37.43,37.41,37.43,330600.0,37.2072,37.2072,37.1873,37.2072,330600.0
2015-12-23 15:40:00,37.43,37.46,37.42,37.45,301340.0,37.2072,37.237,37.1973,37.2271,301340.0
2015-12-23 15:45:00,37.44,37.45,37.41,37.42,269180.0,37.2172,37.2271,37.1873,37.1973,269180.0
2015-12-23 15:50:00,37.42,37.46,37.41,37.46,296020.0,37.1973,37.237,37.1873,37.237,296020.0
2015-12-23 15:55:00,37.46,37.52,37.45,37.51,1629520.0,37.237,37.2967,37.2271,37.2868,1629520.0
2015-12-24 09:30:00,37.48,37.52,37.44,37.47,385060.0,37.2569,37.2967,37.2172,37.247,385060.0
2015-12-24 09:35:00,37.47,37.54,37.46,37.52,350560.0,37.247,37.3166,37.237,37.2967,350560.0
2015-12-24 09:40:00,37.49,37.49,37.35,37.37,251820.0,37.2669,37.2669,37.1277,37.1476,251820.0
2015-12-24 09:45:00,37.4,37.45,37.38,37.41,177800.0,37.1774,37.2271,37.1575,37.1873,177800.0
2015-12-24 09:50:00,37.4,37.42,37.38,37.39,104840.0,37.1774,37.1973,37.1575,37.1675,104840.0
2015-12-24 09:55:00,37.39,37.41,37.36,37.36,170960.0,37.1675,37.1873,37.1376,37.1376,170960.0
2015-12-24 10:00:00,37.34,37.39,37.33,37.39,84200.0,37.1178,37.1675,37.1078,37.1675,84200.0
2015-12-24 10:05:00,37.39,37.42,37.33,37.36,104720.0,37.1675,37.1973,37.1078,37.1376,104720.0
2015-12-24 10:10:00,37.36,37.39,37.35,37.39,42680.0,37.1376,37.1675,37.1277,37.1675,42680.0
2015-12-24 10:15:00,37.36,37.39,37.34,37.38,141260.0,37.1376,37.1675,37.1178,37.1575,141260.0
2015-12-24 10:20:00,37.37,37.38,37.35,37.38,55300.0,37.1476,37.1575,37.1277,37.1575,55300.0
2015-12-24 10:25:00,37.39,37.43,37.37,37.42,301480.0,37.1675,37.2072,37.1476,37.1973,301480.0
2015-12-24 10:30:00,37.42,37.43,37.4,37.4,29500.0,37.1973,37.2072,37.1774,37.1774,29500.0
2015-12-24 10:35:00,37.4,37.41,37.39,37.4,80800.0,37.1774,37.1873,37.1675,37.1774,80800.0
2015-12-24 10:40:00,37.4,37.42,37.38,37.41,40960.0,37.1774,37.1973,37.1575,37.1873,40960.0
2015-12-24 10:45:00,37.43,37.44,37.41,37.42,34000.0,37.2072,37.2172,37.1873,37.1973,34000.0
2015-12-24 10:50:00,37.43,37.46,37.42,37.43,92780.0,37.2072,37.237,37.1973,37.2072,92780.0
2015-12-24 10:55:00,37.43,37.47,37.42,37.47,40180.0,37.2072,37.247,37.1973,37.247,40180.0
2015-12-24 11:00:00,37.45,37.51,37.45,37.51,124000.0,37.2271,37.2868,37.2271,37.2868,124000.0
2015-12-24 11:05:00,37.49,37.53,37.48,37.53,83720.0,37.2669,37.3066,37.2569,37.3066,83720.0
2015-12-24 11:10:00,37.54,37.54,37.51,37.53,106960.0,37.3166,37.3166,37.2868,37.3066,106960.0
2015-12-24 11:15:00,37.52,37.53,37.51,37.51,41000.0,37.2967,37.3066,37.2868,37.2868,41000.0
2015-12-24 11:20:00,37.51,37.52,37.5,37.52,81080.0,37.2868,37.2967,37.2768,37.2967,81080.0
2015-12-24 11:25:00,37.51,37.52,37.49,37.49,84900.0,37.2868,37.2967,37.2669,37.2669,84900.0
2015-12-24 11:30:00,37.5,37.52,37.48,37.49,73000.0,37.2768,37.2967,37.2569,37.2669,73000.0
2015-12-24 11:35:00,37.48,37.49,37.42,37.43,66260.0,37.2569,37.2669,37.1973,37.2072,66260.0
2015-12-24 11:40:00,37.45,37.45,37.43,37.45,94000.0,37.2271,37.2271,37.2072,37.2271,94000.0
2015-12-24 11:45:00,37.47,37.51,37.46,37.51,44000.0,37.247,37.2868,37.237,37.2868,44000.0
2015-12-24 11:50:00,37.52,37.57,37.52,37.57,283580.0,37.2967,37.3464,37.2967,37.3464,283580.0
2015-12-24 11:55:00,37.56,37.56,37.51,37.54,72000.0,37.3365,37.3365,37.2868,37.3166,72000.0
2015-12-24 12:00:00,37.54,37.54,37.52,37.53,29000.0,37.3166,37.3166,37.2967,37.3066,29000.0
2015-12-24 12:05:00,37.51,37.54,37.51,37.52,70900.0,37.2868,37.3166,37.2868,37.2967,70900.0
2015-12-24 12:10:00,37.52,37.52,37.5,37.51,46280.0,37.2967,37.2967,37.2768,37.2868,46280.0
2015-12-24 12:15:00,37.51,37.54,37.51,37.54,61280.0,37.2868,37.3166,37.2868,37.3166,61280.0
2015-12-24 12:20:00,37.53,37.53,37.51,37.51,25360.0,37.3066,37.3066,37.2868,37.2868,25360.0
2015-12-24 12:25:00,37.51,37.52,37.5,37.5,91420.0,37.2868,37.2967,37.2768,37.2768,91420.0
2015-12-24 12:30:00,37.5,37.52,37.48,37.49,237660.0,37.2768,37.2967,37.2569,37.2669,237660.0
2015-12-24 12:35:00,37.49,37.5,37.47,37.49,110460.0,37.2669,37.2768,37.247,37.2669,110460.0
2015-12-24 12:40:00,37.5,37.5,37.46,37.46,64260.0,37.2768,37.2768,37.237,37.237,64260.0
2015-12-24 12:45:00,37.47,37.48,37.46,37.48,198340.0,37.247,37.2569,37.237,37.2569,198340.0
2015-12-24 12:50:00,37.48,37.48,37.45,37.46,298560.0,37.2569,37.2569,37.2271,37.237,298560.0
2015-12-24 12:55:00,37.46,37.46,37.38,37.42,710660.0,37.237,37.237,37.1575,37.1973,710660.0
2015-12-28 09:30:00,37.65,37.78,37.6,37.7,1196720.0,37.4259,37.5551,37.3762,37.4756,1196720.0
2015-12-28 09:35:00,37.69,37.76,37.57,37.73,445720.0,37.4657,37.5353,37.3464,37.5054,445720.0
2015-12-28 09:40:00,37.74,37.89,37.74,37.86,484460.0,37.5154,37.6645,37.5154,37.6347,484460.0
2015-12-28 09:45:00,37.86,37.9,37.81,37.81,363260.0,37.6347,37.6744,37.585,37.585,363260.0
2015-12-28 09:50:00,37.82,37.83,37.75,37.79,341260.0,37.5949,37.6048,37.5253,37.5651,341260.0
2015-12-28 09:55:00,37.8,37.82,37.72,37.79,268800.0,37.575,37.5949,37.4955,37.5651,268800.0
2015-12-28 10:00:00,37.78,37.8,37.73,37.74,263560.0,37.5551,37.575,37.5054,37.5154,263560.0
2015-12-28 10:05:00,37.73,37.8,37.71,37.77,174860.0,37.5054,37.575,37.4856,37.5452,174860.0
2015-12-28 10:10:00,37.76,37.77,37.7,37.75,245920.0,37.5353,37.5452,37.4756,37.5253,245920.0
2015-12-28 10:15:00,37.75,37.77,37.71,37.74,169620.0,37.5253,37.5452,37.4856,37.5154,169620.0
2015-12-28 10:20:00,37.73,37.75,37.71,37.75,63020.0,37.5054,37.5253,37.4856,37.5253,63020.0
2015-12-28 10:25:00,37.75,37.77,37.75,37.76,56000.0,37.5253,37.5452,37.5253,37.5353,56000.0
2015-12-28 10:30:00,37.75,37.76,37.71,37.73,64540.0,37.5253,37.5353,37.4856,37.5054,64540.0
2015-12-28 10:35:00,37.73,37.75,37.69,37.74,97780.0,37.5054,37.5253,37.4657,37.5154,97780.0
2015-12-28 10:40:00,37.75,37.76,37.69,37.71,131900.0,37.5253,37.5353,37.4657,37.4856,131900.0
2015-12-28 10:45:00,37.71,37.72,37.66,37.66,239100.0,37.4856,37.4955,37.4359,37.4359,239100.0
2015-12-28 10:50:00,37.66,37.66,37.62,37.63,170120.0,37.4359,37.4359,37.3961,37.406,170120.0
2015-12-28 10:55:00,37.63,37.63,37.53,37.54,382060.0,37.406,37.406,37.3066,37.3166,382060.0
2015-12-28 11:00:00,37.53,37.59,37.48,37.53,192000.0,37.3066,37.3663,37.2569,37.3066,192000.0
2015-12-28 11:05:00,37.55,37.56,37.51,37.55,219280.0,37.3265,37.3365,37.2868,37.3265,219280.0
2015-12-28 11:10:00,37.53,37.55,37.51,37.53,184740.0,37.3066,37.3265,37.2868,37.3066,184740.0
2015-12-28 11:15:00,37.54,37.58,37.52,37.58,52100.0,37.3166,37.3563,37.2967,37.3563,52100.0
2015-12-28 11:20:00,37.58,37.63,37.57,37.62,172420.0,37.3563,37.406,37.3464,37.3961,172420.0
2015-12-28 11:25:00,37.62,37.67,37.61,37.63,287860.0,37.3961,37.4458,37.3862,37.406,287860.0
2015-12-28 11:30:00,37.63,37.65,37.59,37.6,298960.0,37.406,37.4259,37.3663,37.3762,298960.0
2015-12-28 11:35:00,37.6,37.65,37.58,37.62,114000.0,37.3762,37.4259,37.3563,37.3961,114000.0
2015-12-28 11:40:00,37.64,37.71,37.62,37.7,94000.0,37.416,37.4856,37.3961,37.4756,94000.0
2015-12-28 11:45:00,37.71,37.73,37.68,37.71,184100.0,37.4856,37.5054,37.4557,37.4856,184100.0
2015-12-28 11:50:00,37.7,37.79,37.7,37.79,182060.0,37.4756,37.5651,37.4756,37.5651,182060.0
2015-12-28 11:55:00,37.78,37.82,37.76,37.76,286580.0,37.5551,37.5949,37.5353,37.5353,286580.0
2015-12-28 12:00:00,37.78,37.81,37.76,37.79,90480.0,37.5551,37.585,37.5353,37.5651,90480.0
2015-12-28 12:05:00,37.79,37.8,37.79,37.79,46360.0,37.5651,37.575,37.5651,37.5651,46360.0
2015-12-28 12:10:00,37.79,37.79,37.76,37.76,102300.0,37.5651,37.5651,37.5353,37.5353,102300.0
2015-12-28 12:15:00,37.76,37.81,37.76,37.77,50000.0,37.5353,37.585,37.5353,37.5452,50000.0
2015-12-28 12:20:00,37.78,37.78,37.74,37.74,87220.0,37.5551,37.5551,37.5154,37.5154,87220.0
2015-12-28 12:25:00,37.75,37.77,37.73,37.77,88420.0,37.5253,37.5452,37.5054,37.5452,88420.0
2015-12-28 12:30:00,37.77,37.77,37.73,37.77,71940.0,37.5452,37.5452,37.5054,37.5452,71940.0
2015-12-28 12:35:00,37.77,37.77,37.73,37.74,153380.0,37.5452,37.5452,37.5054,37.5154,153380.0
2015-12-28 12:40:00,37.74,37.74,37.73,37.74,28000.0,37.5154,37.5154,37.5054,37.5154,28000.0
2015-12-28 12:45:00,37.73,37.76,37.71,37.75,82900.0,37.5054,37.5353,37.4856,37.5253,82900.0
2015-12-28 12:50:00,37.76,37.78,37.74,37.78,223600.0,37.5353,37.5551,37.5154,37.5551,223600.0
2015-12-28 12:55:00,37.8,37.8,37.74,37.75,31180.0,37.575,37.575,37.5154,37.5253,31180.0
2015-12-28 13:00:00,37.75,37.79,37.74,37.79,143140.0,37.5253,37.5651,37.5154,37.5651,143140.0
2015-12-28 13:05:00,37.78,37.79,37.77,37.79,83940.0,37.5551,37.5651,37.5452,37.5651,83940.0
2015-12-28 13:10:00,37.79,37.85,37.78,37.84,106500.0,37.5651,37.6247,37.5551,37.6148,106500.0
2015-12-28 13:15:00,37.85,37.9,37.84,37.89,364820.0,37.6247,37.6744,37.6148,37.6645,364820.0
2015-12-28 13:20:00,37.9,37.91,37.83,37.85,392740.0,37.6744,37.6844,37.6048,37.6247,392740.0
2015-12-28 13:25:00,37.85,37.88,37.83,37.87,160860.0,37.6247,37.6545,37.6048,37.6446,160860.0
2015-12-28 13:30:00,37.89,37.98,37.89,37.96,305620.0,37.6645,37.754,37.6645,37.7341,305620.0
2015-12-28 13:35:00,37.98,37.98,37.93,37.94,97840.0,37.754,37.754,37.7043,37.7142,97840.0
2015-12-28 13:40:00,37.95,37.95,37.93,37.93,66040.0,37.7241,37.7241,37.7043,37.7043,66040.0
2015-12-28 13:45:00,37.93,37.94,37.91,37.93,127180.0,37.7043,37.7142,37.6844,37.7043,127180.0
2015-12-28 13:50:00,37.93,38.0,37.93,37.93,520500.0,37.7043,37.7738,37.7043,37.7043,520500.0
2015-12-28 13:55:00,37.93,37.95,37.92,37.92,198160.0,37.7043,37.7241,37.6943,37.6943,198160.0
2015-12-28 14:00:00,37.91,37.95,37.91,37.94,128860.0,37.6844,37.7241,37.6844,37.7142,128860.0
2015-12-28 14:05:00,37.94,38.01,37.94,37.99,195040.0,37.7142,37.7838,37.7142,37.7639,195040.0
2015-12-28 14:10:00,38.0,38.02,37.97,37.99,396920.0,37.7738,37.7937,37.744,37.7639,396920.0
2015-12-28 14:15:00,37.98,38.04,37.97,38.04,217200.0,37.754,37.8136,37.744,37.8136,217200.0
2015-12-28 14:20:00,38.04,38.06,38.03,38.05,168140.0,37.8136,37.8335,37.8037,37.8235,168140.0
2015-12-28 14:25:00,38.06,38.1,38.05,38.1,195600.0,37.8335,37.8732,37.8235,37.8732,195600.0
2015-12-28 14:30:00,38.1,38.13,38.09,38.1,409060.0,37.8732,37.9031,37.8633,37.8732,409060.0
2015-12-28 14:35:00,38.09,38.12,38.05,38.11,342560.0,37.8633,37.8931,37.8235,37.8832,342560.0
2015-12-28 14:40:00,38.09,38.11,38.08,38.1,89780.0,37.8633,37.8832,37.8534,37.8732,89780.0
2015-12-28 14:45:00,38.11,38.12,38.09,38.12,261460.0,37.8832,37.8931,37.8633,37.8931,261460.0
2015-12-28 14:50:00,38.11,38.12,38.11,38.12,106660.0,37.8832,37.8931,37.8832,37.8931,106660.0
2015-12-28 14:55:00,38.11,38.13,38.09,38.11,189040.0,37.8832,37.9031,37.8633,37.8832,189040.0
2015-12-28 15:00:00,38.12,38.14,38.11,38.11,221000.0,37.8931,37.913,37.8832,37.8832,221000.0
2015-12-28 15:05:00,38.11,38.11,38.03,38.04,287780.0,37.8832,37.8832,37.8037,37.8136,287780.0
2015-12-28 15:10:00,38.05,38.09,38.03,38.07,241260.0,37.8235,37.8633,37.8037,37.8434,241260.0
2015-12-28 15:15:00,38.06,38.07,38.03,38.05,138380.0,37.8335,37.8434,37.8037,37.8235,138380.0
2015-12-28 15:20:00,38.05,38.1,38.05,38.09,143100.0,37.8235,37.8732,37.8235,37.8633,143100.0
2015-12-28 15:25:00,38.1,38.14,38.1,38.13,271660.0,37.8732,37.913,37.8732,37.9031,271660.0
2015-12-28 15:30:00,38.11,38.15,38.08,38.13,224220.0,37.8832,37.9229,37.8534,37.9031,224220.0
2015-12-28 15:35:00,38.13,38.14,38.11,38.11,123420.0,37.9031,37.913,37.8832,37.8832,123420.0
2015-12-28 15:40:00,38.11,38.12,38.07,38.09,309800.0,37.8832,37.8931,37.8434,37.8633,309800.0
2015-12-28 15:45:00,38.09,38.1,38.07,38.09,308960.0,37.8633,37.8732,37.8434,37.8633,308960.0
2015-12-28 15:50:00,38.09,38.14,38.09,38.13,499500.0,37.8633,37.913,37.8633,37.9031,499500.0
2015-12-28 15:55:00,38.12,38.15,38.11,38.14,911180.0,37.8931,37.9229,37.8832,37.913,911180.0
2015-12-29 09:30:00,38.35,38.38,38.32,38.37,1202700.0,38.1218,38.1516,38.0919,38.1416,1202700.0
2015-12-29 09:35:00,38.37,38.49,38.35,38.47,951160.0,38.1416,38.2609,38.1218,38.241,951160.0
2015-12-29 09:40:00,38.46,38.47,38.4,38.45,642080.0,38.2311,38.241,38.1715,38.2212,642080.0
2015-12-29 09:45:00,38.44,38.45,38.32,38.37,687160.0,38.2112,38.2212,38.0919,38.1416,687160.0
2015-12-29 09:50:00,38.37,38.43,38.37,38.42,307060.0,38.1416,38.2013,38.1416,38.1913,307060.0
2015-12-29 09:55:00,38.42,38.48,38.4,38.48,594320.0,38.1913,38.251,38.1715,38.251,594320.0
2015-12-29 10:00:00,38.48,38.62,38.48,38.62,912220.0,38.251,38.3901,38.251,38.3901,912220.0
2015-12-29 10:05:00,38.62,38.69,38.59,38.62,763720.0,38.3901,38.4597,38.3603,38.3901,763720.0
2015-12-29 10:10:00,38.6,38.68,38.6,38.66,288000.0,38.3703,38.4498,38.3703,38.4299,288000.0
2015-12-29 10:15:00,38.66,38.67,38.58,38.6,277240.0,38.4299,38.4398,38.3504,38.3703,277240.0
2015-12-29 10:20:00,38.62,38.65,38.6,38.64,230280.0,38.3901,38.42,38.3703,38.41,230280.0
2015-12-29 10:25:00,38.63,38.68,38.61,38.67,259200.0,38.4001,38.4498,38.3802,38.4398,259200.0
2015-12-29 10:30:00,38.68,38.69,38.62,38.63,206620.0,38.4498,38.4597,38.3901,38.4001,206620.0
2015-12-29 10:35:00,38.64,38.72,38.63,38.69,499780.0,38.41,38.4895,38.4001,38.4597,499780.0
2015-12-29 10:40:00,38.7,38.7,38.64,38.69,344820.0,38.4697,38.4697,38.41,38.4597,344820.0
2015-12-29 10:45:00,38.7,38.7,38.65,38.67,201620.0,38.4697,38.4697,38.42,38.4398,201620.0
2015-12-29 10:50:00,38.67,38.68,38.64,38.66,159040.0,38.4398,38.4498,38.41,38.4299,159040.0
2015-12-29 10:55:00,38.67,38.68,38.64,38.65,210140.0,38.4398,38.4498,38.41,38.42,210140.0
2015-12-29 11:00:00,38.65,38.73,38.64,38.73,410320.0,38.42,38.4995,38.41,38.4995,410320.0
2015-12-29 11:05:00,38.71,38.76,38.71,38.76,386680.0,38.4796,38.5293,38.4796,38.5293,386680.0
2015-12-29 11:10:00,38.75,38.76,38.72,38.74,141700.0,38.5194,38.5293,38.4895,38.5094,141700.0
2015-12-29 11:15:00,38.73,38.79,38.73,38.77,190820.0,38.4995,38.5591,38.4995,38.5393,190820.0
2015-12-29 11:20:00,38.78,38.82,38.77,38.8,278060.0,38.5492,38.589,38.5393,38.5691,278060.0
2015-12-29 11:25:00,38.79,38.83,38.78,38.82,350680.0,38.5591,38.5989,38.5492,38.589,350680.0
2015-12-29 11:30:00,38.82,38.85,38.8,38.85,210300.0,38.589,38.6188,38.5691,38.6188,210300.0
2015-12-29 11:35:00,38.85,38.88,38.81,38.83,323500.0,38.6188,38.6486,38.579,38.5989,323500.0
2015-12-29 11:40:00,38.82,38.83,38.77,38.78,399400.0,38.589,38.5989,38.5393,38.5492,399400.0
2015-12-29 11:45:00,38.77,38.83,38.77,38.81,180140.0,38.5393,38.5989,38.5393,38.579,180140.0
2015-12-29 11:50:00,38.83,38.86,38.81,38.84,158700.0,38.5989,38.6287,38.579,38.6088,158700.0
2015-12-29 11:55:00,38.83,38.87,38.8,38.86,217180.0,38.5989,38.6387,38.5691,38.6287,217180.0
2015-12-29 12:00:00,38.85,38.91,38.85,38.89,262160.0,38.6188,38.6784,38.6188,38.6585,262160.0
2015-12-29 12:05:00,38.89,38.9,38.88,38.88,221040.0,38.6585,38.6685,38.6486,38.6486,221040.0
2015-12-29 12:10:00,38.89,38.94,38.88,38.93,168880.0,38.6585,38.7082,38.6486,38.6983,168880.0
2015-12-29 12:15:00,38.94,39.0,38.94,38.98,190800.0,38.7082,38.7679,38.7082,38.748,190800.0
2015-12-29 12:20:00,38.98,38.99,38.94,38.96,217180.0,38.748,38.7579,38.7082,38.7281,217180.0
2015-12-29 12:25:00,38.96,38.97,38.85,38.86,313000.0,38.7281,38.7381,38.6188,38.6287,313000.0
2015-12-29 12:30:00,38.86,38.86,38.81,38.81,158200.0,38.6287,38.6287,38.579,38.579,158200.0
2015-12-29 12:35:00,38.82,38.88,38.81,38.87,65500.0,38.589,38.6486,38.579,38.6387,65500.0
2015-12-29 12:40:00,38.88,38.94,38.87,38.92,168880.0,38.6486,38.7082,38.6387,38.6884,168880.0
2015-12-29 12:45:00,38.93,38.94,38.9,38.91,115000.0,38.6983,38.7082,38.6685,38.6784,115000.0
2015-12-29 12:50:00,38.92,38.95,38.9,38.9,181000.0,38.6884,38.7182,38.6685,38.6685,181000.0
2015-12-29 12:55:00,38.91,38.94,38.91,38.93,131080.0,38.6784,38.7082,38.6784,38.6983,131080.0
2015-12-29 13:00:00,38.94,38.94,38.91,38.92,78060.0,38.7082,38.7082,38.6784,38.6884,78060.0
2015-12-29 13:05:00,38.92,38.94,38.91,38.93,126600.0,38.6884,38.7082,38.6784,38.6983,126600.0
2015-12-29 13:10:00,38.93,38.95,38.85,38.85,202040.0,38.6983,38.7182,38.6188,38.6188,202040.0
2015-12-29 13:15:00,38.86,38.89,38.84,38.86,142280.0,38.6287,38.6585,38.6088,38.6287,142280.0
2015-12-29 13:20:00,38.88,38.9,38.85,38.88,98920.0,38.6486,38.6685,38.6188,38.6486,98920.0
2015-12-29 13:25:00,38.87,38.9,38.86,38.9,341580.0,38.6387,38.6685,38.6287,38.6685,341580.0
2015-12-29 13:30:00,38.89,38.89,38.83,38.84,210500.0,38.6585,38.6585,38.5989,38.6088,210500.0
2015-12-29 13:35:00,38.84,38.87,38.83,38.86,135300.0,38.6088,38.6387,38.5989,38.6287,135300.0
2015-12-29 13:40:00,38.86,38.93,38.86,38.92,181980.0,38.6287,38.6983,38.6287,38.6884,181980.0
2015-12-29 13:45:00,38.92,38.96,38.92,38.95,157520.0,38.6884,38.7281,38.6884,38.7182,157520.0
2015-12-29 13:50:00,38.95,38.96,38.92,38.96,108400.0,38.7182,38.7281,38.6884,38.7281,108400.0
2015-12-29 13:55:00,38.97,38.97,38.95,38.96,112640.0,38.7381,38.7381,38.7182,38.7281,112640.0
2015-12-29 14:00:00,38.96,38.97,38.93,38.94,142800.0,38.7281,38.7381,38.6983,38.7082,142800.0
2015-12-29 14:05:00,38.94,38.97,38.94,38.95,176400.0,38.7082,38.7381,38.7082,38.7182,176400.0
2015-12-29 14:10:00,38.96,38.96,38.91,38.92,274700.0,38.7281,38.7281,38.6784,38.6884,274700.0
2015-12-29 14:15:00,38.93,38.94,38.92,38.93,127660.0,38.6983,38.7082,38.6884,38.6983,127660.0
2015-12-29 14:20:00,38.92,38.95,38.91,38.95,130040.0,38.6884,38.7182,38.6784,38.7182,130040.0
2015-12-29 14:25:00,38.96,38.97,38.94,38.97,130400.0,38.7281,38.7381,38.7082,38.7381,130400.0
2015-12-29 14:30:00,38.97,38.97,38.9,38.91,262980.0,38.7381,38.7381,38.6685,38.6784,262980.0
2015-12-29 14:35:00,38.9,38.91,38.89,38.9,139720.0,38.6685,38.6784,38.6585,38.6685,139720.0
2015-12-29 14:40:00,38.91,38.92,38.89,38.9,146320.0,38.6784,38.6884,38.6585,38.6685,146320.0
2015-12-29 14:45:00,38.9,38.95,38.9,38.9,120920.0,38.6685,38.7182,38.6685,38.6685,120920.0
2015-12-29 14:50:00,38.91,38.93,38.88,38.9,123240.0,38.6784,38.6983,38.6486,38.6685,123240.0
2015-12-29 14:55:00,38.9,38.93,38.88,38.93,114980.0,38.6685,38.6983,38.6486,38.6983,114980.0
2015-12-29 15:00:00,38.93,38.96,38.92,38.94,109000.0,38.6983,38.7281,38.6884,38.7082,109000.0
2015-12-29 15:05:00,38.92,38.96,38.92,38.96,162400.0,38.6884,38.7281,38.6884,38.7281,162400.0
2015-12-29 15:10:00,38.96,38.96,38.94,38.96,187500.0,38.7281,38.7281,38.7082,38.7281,187500.0
2015-12-29 15:15:00,38.95,38.96,38.92,38.93,177920.0,38.7182,38.7281,38.6884,38.6983,177920.0
2015-12-29 15:20:00,38.93,38.93,38.88,38.9,202060.0,38.6983,38.6983,38.6486,38.6685,202060.0
2015-12-29 15:25:00,38.9,38.91,38.87,38.87,203500.0,38.6685,38.6784,38.6387,38.6387,203500.0
2015-12-29 15:30:00,38.88,38.88,38.81,38.81,280400.0,38.6486,38.6486,38.579,38.579,280400.0
2015-12-29 15:35:00,38.81,38.83,38.79,38.83,225260.0,38.579,38.5989,38.5591,38.5989,225260.0
2015-12-29 15:40:00,38.82,38.84,38.78,38.82,344040.0,38.589,38.6088,38.5492,38.589,344040.0
2015-12-29 15:45:00,38.81,38.86,38.81,38.85,260120.0,38.579,38.6287,38.579,38.6188,260120.0
2015-12-29 15:50:00,38.85,38.88,38.84,38.88,555060.0,38.6188,38.6486,38.6088,38.6486,555060.0
2015-12-29 15:55:00,38.88,38.91,38.81,38.83,1250180.0,38.6486,38.6784,38.579,38.5989,1250180.0
2015-12-30 09:30:00,38.83,38.88,38.35,38.5,1115060.0,38.5989,38.6486,38.1218,38.2709,1115060.0
2015-12-30 09:35:00,38.46,38.61,38.35,38.57,680780.0,38.2311,38.3802,38.1218,38.3404,680780.0
2015-12-30 09:40:00,38.58,38.6,38.55,38.56,251000.0,38.3504,38.3703,38.3206,38.3305,251000.0
2015-12-30 09:45:00,38.58,38.61,38.51,38.6,273900.0,38.3504,38.3802,38.2808,38.3703,273900.0
2015-12-30 09:50:00,38.6,38.67,38.57,38.64,325660.0,38.3703,38.4398,38.3404,38.41,325660.0
2015-12-30 09:55:00,38.64,38.66,38.59,38.66,229280.0,38.41,38.4299,38.3603,38.4299,229280.0
2015-12-30 10:00:00,38.66,38.71,38.59,38.71,252500.0,38.4299,38.4796,38.3603,38.4796,252500.0
2015-12-30 10:05:00,38.71,38.76,38.67,38.72,274760.0,38.4796,38.5293,38.4398,38.4895,274760.0
2015-12-30 10:10:00,38.72,38.8,38.72,38.73,262460.0,38.4895,38.5691,38.4895,38.4995,262460.0
2015-12-30 10:15:00,38.74,38.83,38.74,38.81,288080.0,38.5094,38.5989,38.5094,38.579,288080.0
2015-12-30 10:20:00,38.81,38.81,38.73,38.74,177380.0,38.579,38.579,38.4995,38.5094,177380.0
2015-12-30 10:25:00,38.75,38.76,38.65,38.65,301040.0,38.5194,38.5293,38.42,38.42,301040.0
2015-12-30 10:30:00,38.65,38.68,38.62,38.67,218440.0,38.42,38.4498,38.3901,38.4398,218440.0
2015-12-30 10:35:00,38.68,38.68,38.65,38.65,378280.0,38.4498,38.4498,38.42,38.42,378280.0
2015-12-30 10:40:00,38.66,38.67,38.64,38.66,202480.0,38.4299,38.4398,38.41,38.4299,202480.0
2015-12-30 10:45:00,38.67,38.74,38.66,38.7,148240.0,38.4398,38.5094,38.4299,38.4697,148240.0
2015-12-30 10:50:00,38.7,38.76,38.69,38.76,144520.0,38.4697,38.5293,38.4597,38.5293,144520.0
2015-12-30 10:55:00,38.74,38.74,38.66,38.66,66360.0,38.5094,38.5094,38.4299,38.4299,66360.0
2015-12-30 11:00:00,38.66,38.68,38.61,38.62,127600.0,38.4299,38.4498,38.3802,38.3901,127600.0
2015-12-30 11:05:00,38.61,38.7,38.61,38.7,127740.0,38.3802,38.4697,38.3802,38.4697,127740.0
2015-12-30 11:10:00,38.71,38.71,38.67,38.68,83000.0,38.4796,38.4796,38.4398,38.4498,83000.0
2015-12-30 11:15:00,38.68,38.68,38.62,38.62,126600.0,38.4498,38.4498,38.3901,38.3901,126600.0
2015-12-30 11:20:00,38.63,38.68,38.61,38.65,121440.0,38.4001,38.4498,38.3802,38.42,121440.0
2015-12-30 11:25:00,38.66,38.7,38.64,38.69,127780.0,38.4299,38.4697,38.41,38.4597,127780.0
2015-12-30 11:30:00,38.7,38.71,38.67,38.69,164020.0,38.4697,38.4796,38.4398,38.4597,164020.0
2015-12-30 11:35:00,38.69,38.7,38.66,38.66,24000.0,38.4597,38.4697,38.4299,38.4299,24000.0
2015-12-30 11:40:00,38.67,38.69,38.67,38.67,57320.0,38.4398,38.4597,38.4398,38.4398,57320.0
2015-12-30 11:45:00,38.66,38.71,38.66,38.71,133040.0,38.4299,38.4796,38.4299,38.4796,133040.0
2015-12-30 11:50:00,38.71,38.74,38.7,38.74,103980.0,38.4796,38.5094,38.4697,38.5094,103980.0
2015-12-30 11:55:00,38.75,38.76,38.72,38.75,141120.0,38.5194,38.5293,38.4895,38.5194,141120.0
2015-12-30 12:00:00,38.77,38.77,38.75,38.76,132380.0,38.5393,38.5393,38.5194,38.5293,132380.0
2015-12-30 12:05:00,38.75,38.77,38.73,38.74,267400.0,38.5194,38.5393,38.4995,38.5094,267400.0
2015-12-30 12:10:00,38.74,38.75,38.74,38.75,146140.0,38.5094,38.5194,38.5094,38.5194,146140.0
2015-12-30 12:15:00,38.75,38.77,38.74,38.75,65780.0,38.5194,38.5393,38.5094,38.5194,65780.0
2015-12-30 12:20:00,38.76,38.76,38.7,38.7,130560.0,38.5293,38.5293,38.4697,38.4697,130560.0
2015-12-30 12:25:00,38.7,38.75,38.7,38.73,221580.0,38.4697,38.5194,38.4697,38.4995,221580.0
2015-12-30 12:30:00,38.73,38.75,38.71,38.75,114860.0,38.4995,38.5194,38.4796,38.5194,114860.0
2015-12-30 12:35:00,38.74,38.76,38.73,38.73,136400.0,38.5094,38.5293,38.4995,38.4995,136400.0
2015-12-30 12:40:00,38.74,38.75,38.7,38.73,209900.0,38.5094,38.5194,38.4697,38.4995,209900.0
2015-12-30 12:45:00,38.75,38.75,38.71,38.74,195000.0,38.5194,38.5194,38.4796,38.5094,195000.0
2015-12-30 12:50:00,38.75,38.76,38.73,38.75,62780.0,38.5194,38.5293,38.4995,38.5194,62780.0
2015-12-30 12:55:00,38.75,38.75,38.73,38.74,176500.0,38.5194,38.5194,38.4995,38.5094,176500.0
2015-12-30 13:00:00,38.74,38.75,38.71,38.73,192240.0,38.5094,38.5194,38.4796,38.4995,192240.0
2015-12-30 13:05:00,38.74,38.77,38.74,38.75,58000.0,38.5094,38.5393,38.5094,38.5194,58000.0
2015-12-30 13:10:00,38.77,38.77,38.73,38.74,62100.0,38.5393,38.5393,38.4995,38.5094,62100.0
2015-12-30 13:15:00,38.73,38.76,38.72,38.76,129260.0,38.4995,38.5293,38.4895,38.5293,129260.0
2015-12-30 13:20:00,38.76,38.76,38.74,38.76,38200.0,38.5293,38.5293,38.5094,38.5293,38200.0
2015-12-30 13:25:00,38.76,38.77,38.74,38.76,40000.0,38.5293,38.5393,38.5094,38.5293,40000.0
2015-12-30 13:30:00,38.75,38.79,38.75,38.79,69220.0,38.5194,38.5591,38.5194,38.5591,69220.0
2015-12-30 13:35:00,38.78,38.79,38.76,38.78,136400.0,38.5492,38.5591,38.5293,38.5492,136400.0
2015-12-30 13:40:00,38.79,38.83,38.79,38.83,121000.0,38.5591,38.5989,38.5591,38.5989,121000.0
2015-12-30 13:45:00,38.83,38.83,38.81,38.81,157820.0,38.5989,38.5989,38.579,38.579,157820.0
2015-12-30 13:50:00,38.81,38.82,38.78,38.78,85040.0,38.579,38.589,38.5492,38.5492,85040.0
2015-12-30 13:55:00,38.78,38.78,38.71,38.71,336920.0,38.5492,38.5492,38.4796,38.4796,336920.0
2015-12-30 14:00:00,38.71,38.72,38.7,38.72,124980.0,38.4796,38.4895,38.4697,38.4895,124980.0
2015-12-30 14:05:00,38.72,38.73,38.7,38.72,105100.0,38.4895,38.4995,38.4697,38.4895,105100.0
2015-12-30 14:10:00,38.7,38.71,38.67,38.7,145500.0,38.4697,38.4796,38.4398,38.4697,145500.0
2015-12-30 14:15:00,38.68,38.69,38.65,38.67,90500.0,38.4498,38.4597,38.42,38.4398,90500.0
2015-12-30 14:20:00,38.68,38.68,38.64,38.64,113840.0,38.4498,38.4498,38.41,38.41,113840.0
2015-12-30 14:25:00,38.64,38.64,38.58,38.62,344460.0,38.41,38.41,38.3504,38.3901,344460.0
2015-12-30 14:30:00,38.62,38.7,38.62,38.67,302660.0,38.3901,38.4697,38.3901,38.4398,302660.0
2015-12-30 14:35:00,38.67,38.7,38.67,38.68,260960.0,38.4398,38.4697,38.4398,38.4498,260960.0
2015-12-30 14:40:00,38.69,38.69,38.66,38.68,196880.0,38.4597,38.4597,38.4299,38.4498,196880.0
2015-12-30 14:45:00,38.68,38.7,38.67,38.7,297760.0,38.4498,38.4697,38.4398,38.4697,297760.0
2015-12-30 14:50:00,38.7,38.74,38.7,38.74,256060.0,38.4697,38.5094,38.4697,38.5094,256060.0
2015-12-30 14:55:00,38.74,38.75,38.73,38.74,268280.0,38.5094,38.5194,38.4995,38.5094,268280.0
2015-12-30 15:00:00,38.74,38.74,38.72,38.73,240500.0,38.5094,38.5094,38.4895,38.4995,240500.0
2015-12-30 15:05:00,38.73,38.79,38.73,38.77,261160.0,38.4995,38.5591,38.4995,38.5393,261160.0
2015-12-30 15:10:00,38.78,38.8,38.78,38.8,316080.0,38.5492,38.5691,38.5492,38.5691,316080.0
2015-12-30 15:15:00,38.8,38.81,38.79,38.81,249540.0,38.5691,38.579,38.5591,38.579,249540.0
2015-12-30 15:20:00,38.81,38.82,38.74,38.76,465620.0,38.579,38.589,38.5094,38.5293,465620.0
2015-12-30 15:25:00,38.76,38.76,38.67,38.67,316100.0,38.5293,38.5293,38.4398,38.4398,316100.0
2015-12-30 15:30:00,38.67,38.69,38.58,38.6,360500.0,38.4398,38.4597,38.3504,38.3703,360500.0
2015-12-30 15:35:00,38.6,38.66,38.56,38.63,532320.0,38.3703,38.4299,38.3305,38.4001,532320.0
2015-12-30 15:40:00,38.6,38.67,38.59,38.62,238000.0,38.3703,38.4398,38.3603,38.3901,238000.0
2015-12-30 15:45:00,38.63,38.64,38.57,38.62,437940.0,38.4001,38.41,38.3404,38.3901,437940.0
2015-12-30 15:50:00,38.62,38.62,38.54,38.55,370380.0,38.3901,38.3901,38.3106,38.3206,370380.0
2015-12-30 15:55:00,38.54,38.59,38.52,38.55,921460.0,38.3106,38.3603,38.2907,38.3206,921460.0
2015-12-31 09:30:00,38.48,38.48,38.31,38.44,715580.0,38.251,38.251,38.082,38.2112,715580.0
2015-12-31 09:35:00,38.44,38.46,38.4,38.44,159480.0,38.2112,38.2311,38.1715,38.2112,159480.0
2015-12-31 09:40:00,38.44,38.47,38.36,38.41,360860.0,38.2112,38.241,38.1317,38.1814,360860.0
2015-12-31 09:45:00,38.4,38.43,38.36,38.36,313040.0,38.1715,38.2013,38.1317,38.1317,313040.0
2015-12-31 09:50:00,38.36,38.4,38.31,38.37,469780.0,38.1317,38.1715,38.082,38.1416,469780.0
2015-12-31 09:55:00,38.35,38.4,38.35,38.38,98140.0,38.1218,38.1715,38.1218,38.1516,98140.0
2015-12-31 10:00:00,38.4,38.44,38.37,38.38,152020.0,38.1715,38.2112,38.1416,38.1516,152020.0
2015-12-31 10:05:00,38.38,38.38,38.33,38.34,330960.0,38.1516,38.1516,38.1019,38.1118,330960.0
2015-12-31 10:10:00,38.34,38.36,38.33,38.35,252300.0,38.1118,38.1317,38.1019,38.1218,252300.0
2015-12-31 10:15:00,38.34,38.37,38.33,38.35,116100.0,38.1118,38.1416,38.1019,38.1218,116100.0
2015-12-31 10:20:00,38.34,38.34,38.28,38.33,421640.0,38.1118,38.1118,38.0522,38.1019,421640.0
2015-12-31 10:25:00,38.3,38.31,38.26,38.26,179500.0,38.072,38.082,38.0323,38.0323,179500.0
2015-12-31 10:30:00,38.28,38.29,38.21,38.22,396160.0,38.0522,38.0621,37.9826,37.9925,396160.0
2015-12-31 10:35:00,38.22,38.24,38.18,38.19,228500.0,37.9925,38.0124,37.9528,37.9627,228500.0
2015-12-31 10:40:00,38.2,38.24,38.18,38.21,223700.0,37.9726,38.0124,37.9528,37.9826,223700.0
2015-12-31 10:45:00,38.21,38.24,38.2,38.23,108680.0,37.9826,38.0124,37.9726,38.0025,108680.0
2015-12-31 10:50:00,38.23,38.29,38.21,38.29,177180.0,38.0025,38.0621,37.9826,38.0621,177180.0
2015-12-31 10:55:00,38.27,38.29,38.23,38.24,193160.0,38.0422,38.0621,38.0025,38.0124,193160.0
2015-12-31 11:00:00,38.25,38.31,38.24,38.28,184760.0,38.0223,38.082,38.0124,38.0522,184760.0
2015-12-31 11:05:00,38.27,38.3,38.26,38.27,128460.0,38.0422,38.072,38.0323,38.0422,128460.0
2015-12-31 11:10:00,38.27,38.28,38.25,38.26,106100.0,38.0422,38.0522,38.0223,38.0323,106100.0
2015-12-31 11:15:00,38.27,38.28,38.25,38.26,81360.0,38.0422,38.0522,38.0223,38.0323,81360.0
2015-12-31 11:20:00,38.26,38.27,38.23,38.23,131380.0,38.0323,38.0422,38.0025,38.0025,131380.0
2015-12-31 11:25:00,38.24,38.28,38.23,38.26,295640.0,38.0124,38.0522,38.0025,38.0323,295640.0
2015-12-31 11:30:00,38.26,38.27,38.24,38.26,44000.0,38.0323,38.0422,38.0124,38.0323,44000.0
2015-12-31 11:35:00,38.28,38.32,38.27,38.31,91960.0,38.0522,38.0919,38.0422,38.082,91960.0
2015-12-31 11:40:00,38.32,38.33,38.3,38.32,101540.0,38.0919,38.1019,38.072,38.0919,101540.0
2015-12-31 11:45:00,38.33,38.37,38.32,38.37,303800.0,38.1019,38.1416,38.0919,38.1416,303800.0
2015-12-31 11:50:00,38.37,38.37,38.33,38.34,84260.0,38.1416,38.1416,38.1019,38.1118,84260.0
2015-12-31 11:55:00,38.36,38.37,38.34,38.35,159040.0,38.1317,38.1416,38.1118,38.1218,159040.0
2015-12-31 12:00:00,38.35,38.37,38.33,38.35,139180.0,38.1218,38.1416,38.1019,38.1218,139180.0
2015-12-31 12:05:00,38.34,38.37,38.34,38.36,123440.0,38.1118,38.1416,38.1118,38.1317,123440.0
2015-12-31 12:10:00,38.35,38.36,38.33,38.34,56200.0,38.1218,38.1317,38.1019,38.1118,56200.0
2015-12-31 12:15:00,38.32,38.34,38.31,38.33,49980.0,38.0919,38.1118,38.082,38.1019,49980.0
2015-12-31 12:20:00,38.33,38.39,38.31,38.39,171760.0,38.1019,38.1615,38.082,38.1615,171760.0
2015-12-31 12:25:00,38.39,38.4,38.36,38.4,73660.0,38.1615,38.1715,38.1317,38.1715,73660.0
2015-12-31 12:30:00,38.37,38.37,38.34,38.35,82040.0,38.1416,38.1416,38.1118,38.1218,82040.0
2015-12-31 12:35:00,38.35,38.36,38.31,38.34,214400.0,38.1218,38.1317,38.082,38.1118,214400.0
2015-12-31 12:40:00,38.35,38.4,38.35,38.4,80960.0,38.1218,38.1715,38.1218,38.1715,80960.0
2015-12-31 12:45:00,38.41,38.41,38.39,38.41,123560.0,38.1814,38.1814,38.1615,38.1814,123560.0
2015-12-31 12:50:00,38.4,38.4,38.37,38.38,201840.0,38.1715,38.1715,38.1416,38.1516,201840.0
2015-12-31 12:55:00,38.38,38.39,38.34,38.34,72000.0,38.1516,38.1615,38.1118,38.1118,72000.0
2015-12-31 13:00:00,38.33,38.34,38.27,38.28,192560.0,38.1019,38.1118,38.0422,38.0522,192560.0
2015-12-31 13:05:00,38.28,38.29,38.23,38.23,116380.0,38.0522,38.0621,38.0025,38.0025,116380.0
2015-12-31 13:10:00,38.23,38.26,38.22,38.25,123000.0,38.0025,38.0323,37.9925,38.0223,123000.0
2015-12-31 13:15:00,38.25,38.28,38.25,38.25,54500.0,38.0223,38.0522,38.0223,38.0223,54500.0
2015-12-31 13:20:00,38.25,38.26,38.23,38.24,91820.0,38.0223,38.0323,38.0025,38.0124,91820.0
2015-12-31 13:25:00,38.23,38.24,38.22,38.23,86140.0,38.0025,38.0124,37.9925,38.0025,86140.0
2015-12-31 13:30:00,38.23,38.24,38.2,38.21,80720.0,38.0025,38.0124,37.9726,37.9826,80720.0
2015-12-31 13:35:00,38.21,38.25,38.21,38.24,94200.0,37.9826,38.0223,37.9826,38.0124,94200.0
2015-12-31 13:40:00,38.24,38.32,38.24,38.32,99160.0,38.0124,38.0919,38.0124,38.0919,99160.0
2015-12-31 13:45:00,38.31,38.31,38.28,38.3,34140.0,38.082,38.082,38.0522,38.072,34140.0
2015-12-31 13:50:00,38.3,38.3,38.27,38.27,147100.0,38.072,38.072,38.0422,38.0422,147100.0
2015-12-31 13:55:00,38.28,38.3,38.26,38.28,54880.0,38.0522,38.072,38.0323,38.0522,54880.0
2015-12-31 14:00:00,38.29,38.29,38.26,38.27,57440.0,38.0621,38.0621,38.0323,38.0422,57440.0
2015-12-31 14:05:00,38.26,38.26,38.21,38.23,215080.0,38.0323,38.0323,37.9826,38.0025,215080.0
2015-12-31 14:10:00,38.23,38.26,38.22,38.24,169100.0,38.0025,38.0323,37.9925,38.0124,169100.0
2015-12-31 14:15:00,38.23,38.25,38.23,38.23,83560.0,38.0025,38.0223,38.0025,38.0025,83560.0
2015-12-31 14:20:00,38.24,38.24,38.21,38.21,277660.0,38.0124,38.0124,37.9826,37.9826,277660.0
2015-12-31 14:25:00,38.21,38.23,38.21,38.21,238000.0,37.9826,38.0025,37.9826,37.9826,238000.0
2015-12-31 14:30:00,38.22,38.23,38.19,38.22,474640.0,37.9925,38.0025,37.9627,37.9925,474640.0
2015-12-31 14:35:00,38.22,38.22,38.16,38.2,305360.0,37.9925,37.9925,37.9329,37.9726,305360.0
2015-12-31 14:40:00,38.2,38.21,38.17,38.17,171520.0,37.9726,37.9826,37.9428,37.9428,171520.0
2015-12-31 14:45:00,38.16,38.2,38.16,38.19,212900.0,37.9329,37.9726,37.9329,37.9627,212900.0
2015-12-31 14:50:00,38.19,38.22,38.19,38.19,191220.0,37.9627,37.9925,37.9627,37.9627,191220.0
2015-12-31 14:55:00,38.21,38.21,38.17,38.19,147840.0,37.9826,37.9826,37.9428,37.9627,147840.0
2015-12-31 15:00:00,38.2,38.2,38.14,38.15,113900.0,37.9726,37.9726,37.913,37.9229,113900.0
2015-12-31 15:05:00,38.16,38.17,38.13,38.14,103460.0,37.9329,37.9428,37.9031,37.913,103460.0
2015-12-31 15:10:00,38.13,38.13,38.07,38.08,305020.0,37.9031,37.9031,37.8434,37.8534,305020.0
2015-12-31 15:15:00,38.08,38.09,38.07,38.08,502880.0,37.8534,37.8633,37.8434,37.8534,502880.0
2015-12-31 15:20:00,38.08,38.09,38.06,38.08,178460.0,37.8534,37.8633,37.8335,37.8534,178460.0
2015-12-31 15:25:00,38.07,38.07,37.98,37.99,492900.0,37.8434,37.8434,37.754,37.7639,492900.0
2015-12-31 15:30:00,37.99,38.0,37.97,37.99,438580.0,37.7639,37.7738,37.744,37.7639,438580.0
2015-12-31 15:35:00,37.99,38.0,37.96,37.97,422280.0,37.7639,37.7738,37.7341,37.744,422280.0
2015-12-31 15:40:00,37.97,37.98,37.93,37.94,547940.0,37.744,37.754,37.7043,37.7142,547940.0
2015-12-31 15:45:00,37.93,37.96,37.92,37.95,720560.0,37.7043,37.7341,37.6943,37.7241,720560.0
2015-12-31 15:50:00,37.94,38.05,37.93,38.03,1014260.0,37.7142,37.8235,37.7043,37.8037,1014260.0
2015-12-31 15:55:00,38.03,38.03,37.95,37.96,1989680.0,37.8037,37.8037,37.7241,37.7341,1989680.0
2016-01-04 09:30:00,37.15,37.2,36.76,37.08,2349620.0,36.9289,36.9786,36.5412,36.8593,2349620.0
2016-01-04 09:35:00,37.06,37.1,36.94,36.97,956260.0,36.8394,36.8792,36.7201,36.75,956260.0
2016-01-04 09:40:00,36.98,36.98,36.78,36.79,695800.0,36.7599,36.7599,36.5611,36.571,695800.0
2016-01-04 09:45:00,36.8,36.97,36.76,36.9,860940.0,36.581,36.75,36.5412,36.6804,860940.0
2016-01-04 09:50:00,36.88,37.02,36.88,36.96,815320.0,36.6605,36.7997,36.6605,36.74,815320.0
2016-01-04 09:55:00,36.98,37.07,36.93,37.04,1107900.0,36.7599,36.8494,36.7102,36.8195,1107900.0
2016-01-04 10:00:00,37.03,37.04,36.76,36.76,975860.0,36.8096,36.8195,36.5412,36.5412,975860.0
2016-01-04 10:05:00,36.76,36.88,36.75,36.85,711780.0,36.5412,36.6605,36.5313,36.6307,711780.0
2016-01-04 10:10:00,36.83,36.87,36.68,36.72,584940.0,36.6108,36.6506,36.4617,36.5015,584940.0
2016-01-04 10:15:00,36.76,36.79,36.67,36.69,697200.0,36.5412,36.571,36.4517,36.4716,697200.0
2016-01-04 10:20:00,36.69,36.76,36.65,36.68,457680.0,36.4716,36.5412,36.4319,36.4617,457680.0
2016-01-04 10:25:00,36.68,36.71,36.61,36.67,369140.0,36.4617,36.4915,36.3921,36.4517,369140.0
2016-01-04 10:30:00,36.67,36.71,36.63,36.67,303120.0,36.4517,36.4915,36.412,36.4517,303120.0
2016-01-04 10:35:00,36.66,36.73,36.6,36.71,277920.0,36.4418,36.5114,36.3822,36.4915,277920.0
2016-01-04 10:40:00,36.72,36.73,36.56,36.62,503900.0,36.5015,36.5114,36.3424,36.402,503900.0
2016-01-04 10:45:00,36.63,36.82,36.62,36.82,960880.0,36.412,36.6009,36.402,36.6009,960880.0
2016-01-04 10:50:00,36.8,36.86,36.76,36.82,821540.0,36.581,36.6406,36.5412,36.6009,821540.0
2016-01-04 10:55:00,36.8,36.81,36.71,36.74,407580.0,36.581,36.5909,36.4915,36.5213,407580.0
2016-01-04 11:00:00,36.73,36.75,36.6,36.62,340940.0,36.5114,36.5313,36.3822,36.402,340940.0
2016-01-04 11:05:00,36.61,36.67,36.58,36.61,592500.0,36.3921,36.4517,36.3623,36.3921,592500.0
2016-01-04 11:10:00,36.6,36.72,36.58,36.7,396920.0,36.3822,36.5015,36.3623,36.4816,396920.0
2016-01-04 11:15:00,36.73,36.76,36.7,36.72,613620.0,36.5114,36.5412,36.4816,36.5015,613620.0
2016-01-04 11:20:00,36.73,36.73,36.66,36.68,307920.0,36.5114,36.5114,36.4418,36.4617,307920.0
2016-01-04 11:25:00,36.7,36.71,36.63,36.7,541820.0,36.4816,36.4915,36.412,36.4816,541820.0
2016-01-04 11:30:00,36.7,36.77,36.65,36.77,530100.0,36.4816,36.5512,36.4319,36.5512,530100.0
2016-01-04 11:35:00,36.75,36.87,36.73,36.83,438000.0,36.5313,36.6506,36.5114,36.6108,438000.0
2016-01-04 11:40:00,36.81,36.9,36.76,36.84,319440.0,36.5909,36.6804,36.5412,36.6207,319440.0
2016-01-04 11:45:00,36.85,36.88,36.8,36.85,391620.0,36.6307,36.6605,36.581,36.6307,391620.0
2016-01-04 11:50:00,36.85,36.85,36.76,36.84,384080.0,36.6307,36.6307,36.5412,36.6207,384080.0
2016-01-04 11:55:00,36.84,36.86,36.77,36.81,361680.0,36.6207,36.6406,36.5512,36.5909,361680.0
2016-01-04 12:00:00,36.8,36.8,36.68,36.73,287640.0,36.581,36.581,36.4617,36.5114,287640.0
2016-01-04 12:05:00,36.71,36.8,36.71,36.76,555060.0,36.4915,36.581,36.4915,36.5412,555060.0
2016-01-04 12:10:00,36.76,36.8,36.71,36.74,443240.0,36.5412,36.581,36.4915,36.5213,443240.0
2016-01-04 12:15:00,36.74,36.78,36.73,36.76,133800.0,36.5213,36.5611,36.5114,36.5412,133800.0
2016-01-04 12:20:00,36.76,36.81,36.74,36.77,229080.0,36.5412,36.5909,36.5213,36.5512,229080.0
2016-01-04 12:25:00,36.79,36.79,36.73,36.73,264920.0,36.571,36.571,36.5114,36.5114,264920.0
2016-01-04 12:30:00,36.73,36.75,36.69,36.7,360320.0,36.5114,36.5313,36.4716,36.4816,360320.0
2016-01-04 12:35:00,36.7,36.74,36.7,36.73,138520.0,36.4816,36.5213,36.4816,36.5114,138520.0
2016-01-04 12:40:00,36.73,36.77,36.7,36.75,307660.0,36.5114,36.5512,36.4816,36.5313,307660.0
2016-01-04 12:45:00,36.74,36.83,36.73,36.79,361260.0,36.5213,36.6108,36.5114,36.571,361260.0
2016-01-04 12:50:00,36.8,36.84,36.78,36.84,589760.0,36.581,36.6207,36.5611,36.6207,589760.0
2016-01-04 12:55:00,36.84,36.88,36.82,36.88,279160.0,36.6207,36.6605,36.6009,36.6605,279160.0
2016-01-04 13:00:00,36.88,36.9,36.85,36.9,221300.0,36.6605,36.6804,36.6307,36.6804,221300.0
2016-01-04 13:05:00,36.9,36.91,36.85,36.85,309780.0,36.6804,36.6903,36.6307,36.6307,309780.0
2016-01-04 13:10:00,36.85,36.86,36.82,36.83,283140.0,36.6307,36.6406,36.6009,36.6108,283140.0
2016-01-04 13:15:00,36.83,36.86,36.81,36.81,278000.0,36.6108,36.6406,36.5909,36.5909,278000.0
2016-01-04 13:20:00,36.8,36.81,36.75,36.76,376980.0,36.581,36.5909,36.5313,36.5412,376980.0
2016-01-04 13:25:00,36.76,36.81,36.74,36.8,300800.0,36.5412,36.5909,36.5213,36.581,300800.0
2016-01-04 13:30:00,36.8,36.8,36.75,36.78,145220.0,36.581,36.581,36.5313,36.5611,145220.0
2016-01-04 13:35:00,36.78,36.88,36.78,36.86,161040.0,36.5611,36.6605,36.5611,36.6406,161040.0
2016-01-04 13:40:00,36.89,36.89,36.82,36.83,204680.0,36.6704,36.6704,36.6009,36.6108,204680.0
2016-01-04 13:45:00,36.85,36.86,36.79,36.81,154000.0,36.6307,36.6406,36.571,36.5909,154000.0
2016-01-04 13:50:00,36.8,36.83,36.78,36.78,110000.0,36.581,36.6108,36.5611,36.5611,110000.0
2016-01-04 13:55:00,36.8,36.82,36.77,36.77,407420.0,36.581,36.6009,36.5512,36.5512,407420.0
2016-01-04 14:00:00,36.78,36.78,36.73,36.75,374400.0,36.5611,36.5611,36.5114,36.5313,374400.0
2016-01-04 14:05:00,36.74,36.8,36.7,36.79,402680.0,36.5213,36.581,36.4816,36.571,402680.0
2016-01-04 14:10:00,36.81,36.81,36.74,36.74,180700.0,36.5909,36.5909,36.5213,36.5213,180700.0
2016-01-04 14:15:00,36.73,36.76,36.71,36.76,209560.0,36.5114,36.5412,36.4915,36.5412,209560.0
2016-01-04 14:20:00,36.77,36.85,36.74,36.84,242380.0,36.5512,36.6307,36.5213,36.6207,242380.0
2016-01-04 14:25:00,36.83,36.91,36.83,36.9,554560.0,36.6108,36.6903,36.6108,36.6804,554560.0
2016-01-04 14:30:00,36.9,36.92,36.88,36.9,792420.0,36.6804,36.7003,36.6605,36.6804,792420.0
2016-01-04 14:35:00,36.9,36.9,36.84,36.87,453300.0,36.6804,36.6804,36.6207,36.6506,453300.0
2016-01-04 14:40:00,36.87,36.88,36.85,36.86,149800.0,36.6506,36.6605,36.6307,36.6406,149800.0
2016-01-04 14:45:00,36.87,36.89,36.84,36.85,291120.0,36.6506,36.6704,36.6207,36.6307,291120.0
2016-01-04 14:50:00,36.86,36.87,36.75,36.76,196220.0,36.6406,36.6506,36.5313,36.5412,196220.0
2016-01-04 14:55:00,36.77,36.87,36.76,36.86,571080.0,36.5512,36.6506,36.5412,36.6406,571080.0
2016-01-04 15:00:00,36.85,36.86,36.84,36.85,885820.0,36.6307,36.6406,36.6207,36.6307,885820.0
2016-01-04 15:05:00,36.84,36.86,36.8,36.8,638600.0,36.6207,36.6406,36.581,36.581,638600.0
2016-01-04 15:10:00,36.8,36.81,36.72,36.73,304260.0,36.581,36.5909,36.5015,36.5114,304260.0
2016-01-04 15:15:00,36.72,36.75,36.71,36.75,261780.0,36.5015,36.5313,36.4915,36.5313,261780.0
2016-01-04 15:20:00,36.75,36.76,36.68,36.68,387960.0,36.5313,36.5412,36.4617,36.4617,387960.0
2016-01-04 15:25:00,36.68,36.73,36.68,36.71,352480.0,36.4617,36.5114,36.4617,36.4915,352480.0
2016-01-04 15:30:00,36.73,36.83,36.71,36.79,496740.0,36.5114,36.6108,36.4915,36.571,496740.0
2016-01-04 15:35:00,36.81,36.84,36.77,36.82,407080.0,36.5909,36.6207,36.5512,36.6009,407080.0
2016-01-04 15:40:00,36.82,36.87,36.81,36.86,423120.0,36.6009,36.6506,36.5909,36.6406,423120.0
2016-01-04 15:45:00,36.86,36.93,36.83,36.93,733100.0,36.6406,36.7102,36.6108,36.7102,733100.0
2016-01-04 15:50:00,36.94,36.98,36.9,36.97,932780.0,36.7201,36.7599,36.6804,36.75,932780.0
2016-01-04 15:55:00,36.97,37.13,36.97,37.09,3024740.0,36.75,36.909,36.75,36.8692,3024740.0
2016-01-05 09:30:00,37.32,37.45,37.23,37.24,1472220.0,37.0979,37.2271,37.0084,37.0184,1472220.0
2016-01-05 09:35:00,37.25,37.25,37.09,37.09,643080.0,37.0283,37.0283,36.8692,36.8692,643080.0
2016-01-05 09:40:00,37.13,37.29,37.1,37.27,488840.0,36.909,37.0681,36.8792,37.0482,488840.0
2016-01-05 09:45:00,37.28,37.4,37.21,37.25,874140.0,37.0581,37.1774,36.9885,37.0283,874140.0
2016-01-05 09:50:00,37.25,37.27,37.16,37.21,545080.0,37.0283,37.0482,36.9388,36.9885,545080.0
2016-01-05 09:55:00,37.21,37.25,37.11,37.13,367400.0,36.9885,37.0283,36.8891,36.909,367400.0
2016-01-05 10:00:00,37.12,37.17,37.0,37.07,399860.0,36.8991,36.9488,36.7798,36.8494,399860.0
2016-01-05 10:05:00,37.04,37.07,36.93,36.93,336400.0,36.8195,36.8494,36.7102,36.7102,336400.0
2016-01-05 10:10:00,36.94,37.1,36.94,37.08,407520.0,36.7201,36.8792,36.7201,36.8593,407520.0
2016-01-05 10:15:00,37.08,37.28,37.05,37.26,523780.0,36.8593,37.0581,36.8295,37.0382,523780.0
2016-01-05 10:20:00,37.23,37.24,37.06,37.11,523780.0,37.0084,37.0184,36.8394,36.8891,523780.0
2016-01-05 10:25:00,37.12,37.21,37.12,37.18,178520.0,36.8991,36.9885,36.8991,36.9587,178520.0
2016-01-05 10:30:00,37.17,37.24,37.16,37.21,181780.0,36.9488,37.0184,36.9388,36.9885,181780.0
2016-01-05 10:35:00,37.21,37.33,37.19,37.32,499320.0,36.9885,37.1078,36.9687,37.0979,499320.0
2016-01-05 10:40:00,37.33,37.4,37.31,37.39,477160.0,37.1078,37.1774,37.0879,37.1675,477160.0
2016-01-05 10:45:00,37.38,37.42,37.35,37.41,338880.0,37.1575,37.1973,37.1277,37.1873,338880.0
2016-01-05 10:50:00,37.4,37.55,37.4,37.53,733500.0,37.1774,37.3265,37.1774,37.3066,733500.0
2016-01-05 10:55:00,37.52,37.6,37.52,37.53,414960.0,37.2967,37.3762,37.2967,37.3066,414960.0
2016-01-05 11:00:00,37.53,37.55,37.45,37.47,217520.0,37.3066,37.3265,37.2271,37.247,217520.0
2016-01-05 11:05:00,37.48,37.5,37.42,37.42,114220.0,37.2569,37.2768,37.1973,37.1973,114220.0
2016-01-05 11:10:00,37.41,37.42,37.28,37.29,243460.0,37.1873,37.1973,37.0581,37.0681,243460.0
2016-01-05 11:15:00,37.29,37.32,37.26,37.28,187780.0,37.0681,37.0979,37.0382,37.0581,187780.0
2016-01-05 11:20:00,37.27,37.29,37.23,37.26,178000.0,37.0482,37.0681,37.0084,37.0382,178000.0
2016-01-05 11:25:00,37.27,37.34,37.27,37.28,198000.0,37.0482,37.1178,37.0482,37.0581,198000.0
2016-01-05 11:30:00,37.27,37.37,37.22,37.37,157620.0,37.0482,37.1476,36.9985,37.1476,157620.0
2016-01-05 11:35:00,37.36,37.39,37.28,37.28,118180.0,37.1376,37.1675,37.0581,37.0581,118180.0
2016-01-05 11:40:00,37.28,37.3,37.17,37.22,204080.0,37.0581,37.078,36.9488,36.9985,204080.0
2016-01-05 11:45:00,37.22,37.28,37.2,37.28,114020.0,36.9985,37.0581,36.9786,37.0581,114020.0
2016-01-05 11:50:00,37.28,37.31,37.25,37.27,128500.0,37.0581,37.0879,37.0283,37.0482,128500.0
2016-01-05 11:55:00,37.28,37.28,37.2,37.21,277340.0,37.0581,37.0581,36.9786,36.9885,277340.0
2016-01-05 12:00:00,37.22,37.22,37.09,37.09,181360.0,36.9985,36.9985,36.8692,36.8692,181360.0
2016-01-05 12:05:00,37.09,37.14,37.05,37.09,182680.0,36.8692,36.919,36.8295,36.8692,182680.0
2016-01-05 12:10:00,37.08,37.12,36.99,37.05,452020.0,36.8593,36.8991,36.7698,36.8295,452020.0
2016-01-05 12:15:00,37.06,37.06,36.99,37.04,223680.0,36.8394,36.8394,36.7698,36.8195,223680.0
2016-01-05 12:20:00,37.03,37.06,37.0,37.03,423640.0,36.8096,36.8394,36.7798,36.8096,423640.0
2016-01-05 12:25:00,37.04,37.13,37.01,37.11,437800.0,36.8195,36.909,36.7897,36.8891,437800.0
2016-01-05 12:30:00,37.13,37.17,37.1,37.15,203380.0,36.909,36.9488,36.8792,36.9289,203380.0
2016-01-05 12:35:00,37.15,37.23,37.15,37.22,186140.0,36.9289,37.0084,36.9289,36.9985,186140.0
2016-01-05 12:40:00,37.23,37.25,37.08,37.09,163840.0,37.0084,37.0283,36.8593,36.8692,163840.0
2016-01-05 12:45:00,37.1,37.16,37.09,37.13,89520.0,36.8792,36.9388,36.8692,36.909,89520.0
2016-01-05 12:50:00,37.09,37.19,37.08,37.15,85000.0,36.8692,36.9687,36.8593,36.9289,85000.0
2016-01-05 12:55:00,37.16,37.18,37.13,37.18,129960.0,36.9388,36.9587,36.909,36.9587,129960.0
2016-01-05 13:00:00,37.2,37.22,37.16,37.22,124120.0,36.9786,36.9985,36.9388,36.9985,124120.0
2016-01-05 13:05:00,37.24,37.24,37.17,37.17,102000.0,37.0184,37.0184,36.9488,36.9488,102000.0
2016-01-05 13:10:00,37.17,37.24,37.17,37.19,104200.0,36.9488,37.0184,36.9488,36.9687,104200.0
2016-01-05 13:15:00,37.18,37.2,37.16,37.16,132700.0,36.9587,36.9786,36.9388,36.9388,132700.0
2016-01-05 13:20:00,37.15,37.15,37.11,37.13,151280.0,36.9289,36.9289,36.8891,36.909,151280.0
2016-01-05 13:25:00,37.13,37.22,37.13,37.21,83340.0,36.909,36.9985,36.909,36.9885,83340.0
2016-01-05 13:30:00,37.23,37.27,37.23,37.26,132000.0,37.0084,37.0482,37.0084,37.0382,132000.0
2016-01-05 13:35:00,37.27,37.32,37.27,37.31,213140.0,37.0482,37.0979,37.0482,37.0879,213140.0
2016-01-05 13:40:00,37.3,37.42,37.3,37.4,382620.0,37.078,37.1973,37.078,37.1774,382620.0
2016-01-05 13:45:00,37.4,37.47,37.39,37.45,295620.0,37.1774,37.247,37.1675,37.2271,295620.0
2016-01-05 13:50:00,37.46,37.48,37.43,37.47,242080.0,37.237,37.2569,37.2072,37.247,242080.0
2016-01-05 13:55:00,37.47,37.48,37.39,37.39,357300.0,37.247,37.2569,37.1675,37.1675,357300.0
2016-01-05 14:00:00,37.39,37.4,37.34,37.36,184940.0,37.1675,37.1774,37.1178,37.1376,184940.0
2016-01-05 14:05:00,37.36,37.38,37.34,37.37,286300.0,37.1376,37.1575,37.1178,37.1476,286300.0
2016-01-05 14:10:00,37.37,37.42,37.37,37.38,139740.0,37.1476,37.1973,37.1476,37.1575,139740.0
2016-01-05 14:15:00,37.38,37.44,37.36,37.43,202980.0,37.1575,37.2172,37.1376,37.2072,202980.0
2016-01-05 14:20:00,37.41,37.51,37.41,37.51,170800.0,37.1873,37.2868,37.1873,37.2868,170800.0
2016-01-05 14:25:00,37.5,37.54,37.45,37.47,188040.0,37.2768,37.3166,37.2271,37.247,188040.0
2016-01-05 14:30:00,37.47,37.48,37.37,37.37,116000.0,37.247,37.2569,37.1476,37.1476,116000.0
2016-01-05 14:35:00,37.37,37.4,37.35,37.37,146100.0,37.1476,37.1774,37.1277,37.1476,146100.0
2016-01-05 14:40:00,37.35,37.37,37.29,37.32,86620.0,37.1277,37.1476,37.0681,37.0979,86620.0
2016-01-05 14:45:00,37.32,37.34,37.28,37.33,133380.0,37.0979,37.1178,37.0581,37.1078,133380.0
2016-01-05 14:50:00,37.33,37.35,37.27,37.3,182160.0,37.1078,37.1277,37.0482,37.078,182160.0
2016-01-05 14:55:00,37.3,37.31,37.23,37.26,129500.0,37.078,37.0879,37.0084,37.0382,129500.0
2016-01-05 15:00:00,37.25,37.25,37.16,37.18,191580.0,37.0283,37.0283,36.9388,36.9587,191580.0
2016-01-05 15:05:00,37.18,37.2,37.12,37.17,243600.0,36.9587,36.9786,36.8991,36.9488,243600.0
2016-01-05 15:10:00,37.17,37.23,37.15,37.21,150660.0,36.9488,37.0084,36.9289,36.9885,150660.0
2016-01-05 15:15:00,37.2,37.22,37.15,37.17,131600.0,36.9786,36.9985,36.9289,36.9488,131600.0
2016-01-05 15:20:00,37.17,37.22,37.13,37.19,344140.0,36.9488,36.9985,36.909,36.9687,344140.0
2016-01-05 15:25:00,37.19,37.31,37.16,37.31,262200.0,36.9687,37.0879,36.9388,37.0879,262200.0
2016-01-05 15:30:00,37.29,37.35,37.27,37.28,437920.0,37.0681,37.1277,37.0482,37.0581,437920.0
2016-01-05 15:35:00,37.27,37.33,37.24,37.24,290100.0,37.0482,37.1078,37.0184,37.0184,290100.0
2016-01-05 15:40:00,37.25,37.32,37.25,37.28,731040.0,37.0283,37.0979,37.0283,37.0581,731040.0
2016-01-05 15:45:00,37.29,37.29,37.17,37.18,732900.0,37.0681,37.0681,36.9488,36.9587,732900.0
2016-01-05 15:50:00,37.19,37.2,37.13,37.14,1175020.0,36.9687,36.9786,36.909,36.919,1175020.0
2016-01-05 15:55:00,37.15,37.17,37.09,37.12,2319780.0,36.9289,36.9488,36.8692,36.8991,2319780.0
2016-01-06 09:30:00,36.5,36.67,36.45,36.62,1434420.0,36.2828,36.4517,36.2331,36.402,1434420.0
2016-01-06 09:35:00,36.62,37.07,36.51,36.9,1594420.0,36.402,36.8494,36.2927,36.6804,1594420.0
2016-01-06 09:40:00,36.9,36.96,36.8,36.95,513700.0,36.6804,36.74,36.581,36.7301,513700.0
2016-01-06 09:45:00,36.95,36.95,36.82,36.93,356500.0,36.7301,36.7301,36.6009,36.7102,356500.0
2016-01-06 09:50:00,36.94,36.99,36.83,36.92,490480.0,36.7201,36.7698,36.6108,36.7003,490480.0
2016-01-06 09:55:00,36.9,36.99,36.86,36.96,492240.0,36.6804,36.7698,36.6406,36.74,492240.0
2016-01-06 10:00:00,36.93,36.97,36.77,36.84,613780.0,36.7102,36.75,36.5512,36.6207,613780.0
2016-01-06 10:05:00,36.85,36.9,36.8,36.9,397680.0,36.6307,36.6804,36.581,36.6804,397680.0
2016-01-06 10:10:00,36.9,36.9,36.78,36.85,349100.0,36.6804,36.6804,36.5611,36.6307,349100.0
2016-01-06 10:15:00,36.83,36.98,36.81,36.97,165000.0,36.6108,36.7599,36.5909,36.75,165000.0
2016-01-06 10:20:00,36.97,37.17,36.97,37.1,487480.0,36.75,36.9488,36.75,36.8792,487480.0
2016-01-06 10:25:00,37.1,37.12,37.0,37.05,398000.0,36.8792,36.8991,36.7798,36.8295,398000.0
2016-01-06 10:30:00,37.05,37.05,36.96,36.97,285860.0,36.8295,36.8295,36.74,36.75,285860.0
2016-01-06 10:35:00,36.98,36.99,36.92,36.93,296720.0,36.7599,36.7698,36.7003,36.7102,296720.0
2016-01-06 10:40:00,36.93,37.08,36.92,37.05,408440.0,36.7102,36.8593,36.7003,36.8295,408440.0
2016-01-06 10:45:00,37.04,37.08,36.99,37.05,330340.0,36.8195,36.8593,36.7698,36.8295,330340.0
2016-01-06 10:50:00,37.05,37.16,37.05,37.13,319900.0,36.8295,36.9388,36.8295,36.909,319900.0
2016-01-06 10:55:00,37.14,37.25,37.13,37.22,411620.0,36.919,37.0283,36.909,36.9985,411620.0
2016-01-06 11:00:00,37.21,37.34,37.21,37.34,349240.0,36.9885,37.1178,36.9885,37.1178,349240.0
2016-01-06 11:05:00,37.32,37.32,37.13,37.18,230940.0,37.0979,37.0979,36.909,36.9587,230940.0
2016-01-06 11:10:00,37.14,37.15,37.08,37.11,165600.0,36.919,36.9289,36.8593,36.8891,165600.0
2016-01-06 11:15:00,37.11,37.17,37.09,37.14,181960.0,36.8891,36.9488,36.8692,36.919,181960.0
2016-01-06 11:20:00,37.13,37.22,37.13,37.18,309660.0,36.909,36.9985,36.909,36.9587,309660.0
2016-01-06 11:25:00,37.19,37.23,37.16,37.23,209820.0,36.9687,37.0084,36.9388,37.0084,209820.0
2016-01-06 11:30:00,37.23,37.24,37.19,37.24,227320.0,37.0084,37.0184,36.9687,37.0184,227320.0
2016-01-06 11:35:00,37.23,37.31,37.22,37.26,272760.0,37.0084,37.0879,36.9985,37.0382,272760.0
2016-01-06 11:40:00,37.26,37.3,37.23,37.25,190200.0,37.0382,37.078,37.0084,37.0283,190200.0
2016-01-06 11:45:00,37.27,37.28,37.23,37.27,96800.0,37.0482,37.0581,37.0084,37.0482,96800.0
2016-01-06 11:50:00,37.27,37.28,37.24,37.24,92180.0,37.0482,37.0581,37.0184,37.0184,92180.0
2016-01-06 11:55:00,37.24,37.26,37.18,37.18,209780.0,37.0184,37.0382,36.9587,36.9587,209780.0
2016-01-06 12:00:00,37.2,37.2,37.14,37.16,111600.0,36.9786,36.9786,36.919,36.9388,111600.0
2016-01-06 12:05:00,37.17,37.2,37.14,37.17,263480.0,36.9488,36.9786,36.919,36.9488,263480.0
2016-01-06 12:10:00,37.17,37.21,37.14,37.19,202000.0,36.9488,36.9885,36.919,36.9687,202000.0
2016-01-06 12:15:00,37.19,37.2,37.16,37.2,252060.0,36.9687,36.9786,36.9388,36.9786,252060.0
2016-01-06 12:20:00,37.2,37.21,37.17,37.18,151760.0,36.9786,36.9885,36.9488,36.9587,151760.0
2016-01-06 12:25:00,37.19,37.2,37.14,37.16,145140.0,36.9687,36.9786,36.919,36.9388,145140.0
2016-01-06 12:30:00,37.15,37.21,37.15,37.21,222400.0,36.9289,36.9885,36.9289,36.9885,222400.0
2016-01-06 12:35:00,37.2,37.36,37.16,37.33,538520.0,36.9786,37.1376,36.9388,37.1078,538520.0
2016-01-06 12:40:00,37.33,37.36,37.27,37.28,280860.0,37.1078,37.1376,37.0482,37.0581,280860.0
2016-01-06 12:45:00,37.28,37.31,37.26,37.29,130160.0,37.0581,37.0879,37.0382,37.0681,130160.0
2016-01-06 12:50:00,37.3,37.32,37.25,37.25,118000.0,37.078,37.0979,37.0283,37.0283,118000.0
2016-01-06 12:55:00,37.25,37.31,37.25,37.27,94900.0,37.0283,37.0879,37.0283,37.0482,94900.0
2016-01-06 13:00:00,37.27,37.31,37.25,37.31,186900.0,37.0482,37.0879,37.0283,37.0879,186900.0
2016-01-06 13:05:00,37.31,37.33,37.29,37.29,115100.0,37.0879,37.1078,37.0681,37.0681,115100.0
2016-01-06 13:10:00,37.28,37.28,37.22,37.25,221180.0,37.0581,37.0581,36.9985,37.0283,221180.0
2016-01-06 13:15:00,37.24,37.26,37.17,37.17,404020.0,37.0184,37.0382,36.9488,36.9488,404020.0
2016-01-06 13:20:00,37.18,37.21,37.17,37.21,310860.0,36.9587,36.9885,36.9488,36.9885,310860.0
2016-01-06 13:25:00,37.21,37.22,37.19,37.21,54000.0,36.9885,36.9985,36.9687,36.9885,54000.0
2016-01-06 13:30:00,37.19,37.19,37.14,37.17,96760.0,36.9687,36.9687,36.919,36.9488,96760.0
2016-01-06 13:35:00,37.16,37.22,37.16,37.2,81120.0,36.9388,36.9985,36.9388,36.9786,81120.0
2016-01-06 13:40:00,37.2,37.2,37.13,37.14,73220.0,36.9786,36.9786,36.909,36.919,73220.0
2016-01-06 13:45:00,37.15,37.16,37.1,37.11,86980.0,36.9289,36.9388,36.8792,36.8891,86980.0
2016-01-06 13:50:00,37.1,37.17,37.1,37.14,189620.0,36.8792,36.9488,36.8792,36.919,189620.0
2016-01-06 13:55:00,37.14,37.14,37.11,37.11,154300.0,36.919,36.919,36.8891,36.8891,154300.0
2016-01-06 14:00:00,37.11,37.21,37.09,37.21,312840.0,36.8891,36.9885,36.8692,36.9885,312840.0
2016-01-06 14:05:00,37.21,37.26,37.19,37.25,159720.0,36.9885,37.0382,36.9687,37.0283,159720.0
2016-01-06 14:10:00,37.25,37.35,37.22,37.29,273960.0,37.0283,37.1277,36.9985,37.0681,273960.0
2016-01-06 14:15:00,37.3,37.35,37.3,37.33,303020.0,37.078,37.1277,37.078,37.1078,303020.0
2016-01-06 14:20:00,37.33,37.35,37.27,37.28,201040.0,37.1078,37.1277,37.0482,37.0581,201040.0
2016-01-06 14:25:00,37.29,37.31,37.27,37.28,181260.0,37.0681,37.0879,37.0482,37.0581,181260.0
2016-01-06 14:30:00,37.3,37.32,37.26,37.31,336920.0,37.078,37.0979,37.0382,37.0879,336920.0
2016-01-06 14:35:00,37.32,37.32,37.25,37.26,141700.0,37.0979,37.0979,37.0283,37.0382,141700.0
2016-01-06 14:40:00,37.26,37.26,37.07,37.08,389060.0,37.0382,37.0382,36.8494,36.8593,389060.0
2016-01-06 14:45:00,37.09,37.09,36.98,37.01,495180.0,36.8692,36.8692,36.7599,36.7897,495180.0
2016-01-06 14:50:00,37.0,37.05,36.99,37.03,275860.0,36.7798,36.8295,36.7698,36.8096,275860.0
2016-01-06 14:55:00,37.02,37.02,36.95,36.95,257260.0,36.7997,36.7997,36.7301,36.7301,257260.0
2016-01-06 15:00:00,36.95,37.0,36.94,37.0,148140.0,36.7301,36.7798,36.7201,36.7798,148140.0
2016-01-06 15:05:00,37.02,37.05,36.99,37.02,362000.0,36.7997,36.8295,36.7698,36.7997,362000.0
2016-01-06 15:10:00,37.01,37.06,37.01,37.06,361280.0,36.7897,36.8394,36.7897,36.8394,361280.0
2016-01-06 15:15:00,37.06,37.07,37.01,37.06,132660.0,36.8394,36.8494,36.7897,36.8394,132660.0
2016-01-06 15:20:00,37.06,37.15,37.05,37.15,365240.0,36.8394,36.9289,36.8295,36.9289,365240.0
2016-01-06 15:25:00,37.15,37.19,37.11,37.18,332680.0,36.9289,36.9687,36.8891,36.9587,332680.0
2016-01-06 15:30:00,37.18,37.24,37.14,37.22,337560.0,36.9587,37.0184,36.919,36.9985,337560.0
2016-01-06 15:35:00,37.17,37.3,37.16,37.27,511280.0,36.9488,37.078,36.9388,37.0482,511280.0
2016-01-06 15:40:00,37.26,37.26,37.17,37.21,496920.0,37.0382,37.0382,36.9488,36.9885,496920.0
2016-01-06 15:45:00,37.23,37.24,37.18,37.23,687420.0,37.0084,37.0184,36.9587,37.0084,687420.0
2016-01-06 15:50:00,37.21,37.21,37.12,37.17,621660.0,36.9885,36.9885,36.8991,36.9488,621660.0
2016-01-06 15:55:00,37.17,37.23,37.15,37.18,1736320.0,36.9488,37.0084,36.9289,36.9587,1736320.0
2016-01-07 09:30:00,36.52,36.73,36.52,36.65,3524380.0,36.3026,36.5114,36.3026,36.4319,3524380.0
2016-01-07 09:35:00,36.65,36.71,36.58,36.65,1326200.0,36.4319,36.4915,36.3623,36.4319,1326200.0
2016-01-07 09:40:00,36.65,36.67,36.44,36.5,1391800.0,36.4319,36.4517,36.2231,36.2828,1391800.0
2016-01-07 09:45:00,36.47,36.55,36.42,36.53,955140.0,36.2529,36.3325,36.2032,36.3126,955140.0
2016-01-07 09:50:00,36.52,36.53,36.38,36.38,828300.0,36.3026,36.3126,36.1635,36.1635,828300.0
2016-01-07 09:55:00,36.37,36.39,36.33,36.38,683400.0,36.1535,36.1734,36.1138,36.1635,683400.0
2016-01-07 10:00:00,36.35,36.39,36.23,36.26,865940.0,36.1337,36.1734,36.0144,36.0442,865940.0
2016-01-07 10:05:00,36.29,36.35,36.24,36.28,445740.0,36.074,36.1337,36.0243,36.0641,445740.0
2016-01-07 10:10:00,36.28,36.38,36.25,36.32,482860.0,36.0641,36.1635,36.0342,36.1038,482860.0
2016-01-07 10:15:00,36.33,36.56,36.33,36.54,703780.0,36.1138,36.3424,36.1138,36.3225,703780.0
2016-01-07 10:20:00,36.54,36.6,36.4,36.43,465820.0,36.3225,36.3822,36.1834,36.2132,465820.0
2016-01-07 10:25:00,36.43,36.6,36.43,36.56,438940.0,36.2132,36.3822,36.2132,36.3424,438940.0
2016-01-07 10:30:00,36.58,36.7,36.56,36.67,742860.0,36.3623,36.4816,36.3424,36.4517,742860.0
2016-01-07 10:35:00,36.68,36.68,36.55,36.6,587300.0,36.4617,36.4617,36.3325,36.3822,587300.0
2016-01-07 10:40:00,36.59,36.61,36.51,36.59,281160.0,36.3722,36.3921,36.2927,36.3722,281160.0
2016-01-07 10:45:00,36.59,36.65,36.56,36.63,198480.0,36.3722,36.4319,36.3424,36.412,198480.0
2016-01-07 10:50:00,36.63,36.84,36.62,36.83,624900.0,36.412,36.6207,36.402,36.6108,624900.0
2016-01-07 10:55:00,36.83,36.88,36.81,36.85,791840.0,36.6108,36.6605,36.5909,36.6307,791840.0
2016-01-07 11:00:00,36.82,36.89,36.75,36.82,710880.0,36.6009,36.6704,36.5313,36.6009,710880.0
2016-01-07 11:05:00,36.82,36.85,36.78,36.82,481420.0,36.6009,36.6307,36.5611,36.6009,481420.0
2016-01-07 11:10:00,36.82,36.93,36.79,36.83,502080.0,36.6009,36.7102,36.571,36.6108,502080.0
2016-01-07 11:15:00,36.83,36.83,36.71,36.74,576780.0,36.6108,36.6108,36.4915,36.5213,576780.0
2016-01-07 11:20:00,36.76,36.79,36.63,36.63,213420.0,36.5412,36.571,36.412,36.412,213420.0
2016-01-07 11:25:00,36.65,36.69,36.62,36.69,198720.0,36.4319,36.4716,36.402,36.4716,198720.0
2016-01-07 11:30:00,36.69,36.79,36.69,36.73,169720.0,36.4716,36.571,36.4716,36.5114,169720.0
2016-01-07 11:35:00,36.71,36.79,36.71,36.78,349920.0,36.4915,36.571,36.4915,36.5611,349920.0
2016-01-07 11:40:00,36.77,36.79,36.75,36.79,225780.0,36.5512,36.571,36.5313,36.571,225780.0
2016-01-07 11:45:00,36.78,36.79,36.69,36.7,259600.0,36.5611,36.571,36.4716,36.4816,259600.0
2016-01-07 11:50:00,36.7,36.71,36.65,36.67,129560.0,36.4816,36.4915,36.4319,36.4517,129560.0
2016-01-07 11:55:00,36.7,36.72,36.68,36.69,149440.0,36.4816,36.5015,36.4617,36.4716,149440.0
2016-01-07 12:00:00,36.7,36.73,36.63,36.7,349540.0,36.4816,36.5114,36.412,36.4816,349540.0
2016-01-07 12:05:00,36.7,36.7,36.65,36.67,116040.0,36.4816,36.4816,36.4319,36.4517,116040.0
2016-01-07 12:10:00,36.65,36.74,36.65,36.72,96500.0,36.4319,36.5213,36.4319,36.5015,96500.0
2016-01-07 12:15:00,36.73,36.81,36.73,36.76,158840.0,36.5114,36.5909,36.5114,36.5412,158840.0
2016-01-07 12:20:00,36.76,36.77,36.68,36.68,164380.0,36.5412,36.5512,36.4617,36.4617,164380.0
2016-01-07 12:25:00,36.71,36.71,36.65,36.66,146460.0,36.4915,36.4915,36.4319,36.4418,146460.0
2016-01-07 12:30:00,36.66,36.71,36.65,36.71,120200.0,36.4418,36.4915,36.4319,36.4915,120200.0
2016-01-07 12:35:00,36.71,36.71,36.58,36.59,314540.0,36.4915,36.4915,36.3623,36.3722,314540.0
2016-01-07 12:40:00,36.59,36.64,36.58,36.63,437180.0,36.3722,36.4219,36.3623,36.412,437180.0
2016-01-07 12:45:00,36.63,36.72,36.63,36.69,169340.0,36.412,36.5015,36.412,36.4716,169340.0
2016-01-07 12:50:00,36.69,36.71,36.63,36.67,185000.0,36.4716,36.4915,36.412,36.4517,185000.0
2016-01-07 12:55:00,36.66,36.69,36.6,36.6,88720.0,36.4418,36.4716,36.3822,36.3822,88720.0
2016-01-07 13:00:00,36.61,36.62,36.51,36.52,227620.0,36.3921,36.402,36.2927,36.3026,227620.0
2016-01-07 13:05:00,36.52,36.52,36.4,36.43,226880.0,36.3026,36.3026,36.1834,36.2132,226880.0
2016-01-07 13:10:00,36.42,36.44,36.33,36.35,399900.0,36.2032,36.2231,36.1138,36.1337,399900.0
2016-01-07 13:15:00,36.38,36.39,36.29,36.32,191760.0,36.1635,36.1734,36.074,36.1038,191760.0
2016-01-07 13:20:00,36.31,36.33,36.15,36.24,680460.0,36.0939,36.1138,35.9348,36.0243,680460.0
2016-01-07 13:25:00,36.23,36.35,36.23,36.25,883120.0,36.0144,36.1337,36.0144,36.0342,883120.0
2016-01-07 13:30:00,36.23,36.24,36.09,36.15,542820.0,36.0144,36.0243,35.8752,35.9348,542820.0
2016-01-07 13:35:00,36.16,36.18,35.95,36.0,630360.0,35.9448,35.9647,35.736,35.7857,630360.0
2016-01-07 13:40:00,35.99,36.17,35.96,36.14,327380.0,35.7758,35.9547,35.746,35.9249,327380.0
2016-01-07 13:45:00,36.12,36.24,36.11,36.23,404180.0,35.905,36.0243,35.8951,36.0144,404180.0
2016-01-07 13:50:00,36.23,36.27,36.2,36.25,457060.0,36.0144,36.0541,35.9845,36.0342,457060.0
2016-01-07 13:55:00,36.25,36.29,36.16,36.16,187980.0,36.0342,36.074,35.9448,35.9448,187980.0
2016-01-07 14:00:00,36.16,36.19,36.07,36.13,169500.0,35.9448,35.9746,35.8553,35.915,169500.0
2016-01-07 14:05:00,36.09,36.19,36.07,36.18,113000.0,35.8752,35.9746,35.8553,35.9647,113000.0
2016-01-07 14:10:00,36.18,36.24,36.13,36.16,271080.0,35.9647,36.0243,35.915,35.9448,271080.0
2016-01-07 14:15:00,36.16,36.21,36.14,36.21,171200.0,35.9448,35.9945,35.9249,35.9945,171200.0
2016-01-07 14:20:00,36.22,36.24,36.18,36.19,157040.0,36.0044,36.0243,35.9647,35.9746,157040.0
2016-01-07 14:25:00,36.21,36.22,36.15,36.16,218600.0,35.9945,36.0044,35.9348,35.9448,218600.0
2016-01-07 14:30:00,36.14,36.22,36.11,36.18,364180.0,35.9249,36.0044,35.8951,35.9647,364180.0
2016-01-07 14:35:00,36.21,36.36,36.21,36.33,228280.0,35.9945,36.1436,35.9945,36.1138,228280.0
2016-01-07 14:40:00,36.37,36.42,36.34,36.42,168680.0,36.1535,36.2032,36.1237,36.2032,168680.0
2016-01-07 14:45:00,36.43,36.48,36.4,36.45,191960.0,36.2132,36.2629,36.1834,36.2331,191960.0
2016-01-07 14:50:00,36.43,36.5,36.41,36.45,220460.0,36.2132,36.2828,36.1933,36.2331,220460.0
2016-01-07 14:55:00,36.45,36.5,36.39,36.42,393800.0,36.2331,36.2828,36.1734,36.2032,393800.0
2016-01-07 15:00:00,36.41,36.42,36.32,36.35,371280.0,36.1933,36.2032,36.1038,36.1337,371280.0
2016-01-07 15:05:00,36.35,36.46,36.35,36.45,287040.0,36.1337,36.243,36.1337,36.2331,287040.0
2016-01-07 15:10:00,36.47,36.51,36.34,36.42,372400.0,36.2529,36.2927,36.1237,36.2032,372400.0
2016-01-07 15:15:00,36.43,36.45,36.34,36.36,184980.0,36.2132,36.2331,36.1237,36.1436,184980.0
2016-01-07 15:20:00,36.34,36.35,36.21,36.27,374920.0,36.1237,36.1337,35.9945,36.0541,374920.0
2016-01-07 15:25:00,36.23,36.28,36.17,36.27,253300.0,36.0144,36.0641,35.9547,36.0541,253300.0
2016-01-07 15:30:00,36.23,36.43,36.22,36.43,460080.0,36.0144,36.2132,36.0044,36.2132,460080.0
2016-01-07 15:35:00,36.43,36.47,36.42,36.45,215220.0,36.2132,36.2529,36.2032,36.2331,215220.0
2016-01-07 15:40:00,36.43,36.47,36.31,36.31,300180.0,36.2132,36.2529,36.0939,36.0939,300180.0
2016-01-07 15:45:00,36.31,36.42,36.3,36.36,372780.0,36.0939,36.2032,36.084,36.1436,372780.0
2016-01-07 15:50:00,36.36,36.42,36.33,36.34,881680.0,36.1436,36.2032,36.1138,36.1237,881680.0
2016-01-07 15:55:00,36.34,36.42,36.21,36.21,2898500.0,36.1237,36.2032,35.9945,35.9945,2898500.0
2016-01-08 09:30:00,36.58,36.65,36.37,36.44,2282520.0,36.3623,36.4319,36.1535,36.2231,2282520.0
2016-01-08 09:35:00,36.45,36.49,36.23,36.23,1482840.0,36.2331,36.2728,36.0144,36.0144,1482840.0
2016-01-08 09:40:00,36.23,36.45,36.23,36.36,567800.0,36.0144,36.2331,36.0144,36.1436,567800.0
2016-01-08 09:45:00,36.37,36.54,36.31,36.5,847340.0,36.1535,36.3225,36.0939,36.2828,847340.0
2016-01-08 09:50:00,36.52,36.52,36.41,36.46,1573840.0,36.3026,36.3026,36.1933,36.243,1573840.0
2016-01-08 09:55:00,36.5,36.6,36.47,36.6,545840.0,36.2828,36.3822,36.2529,36.3822,545840.0
2016-01-08 10:00:00,36.59,36.66,36.39,36.41,1209980.0,36.3722,36.4418,36.1734,36.1933,1209980.0
2016-01-08 10:05:00,36.4,36.46,36.38,36.44,209280.0,36.1834,36.243,36.1635,36.2231,209280.0
2016-01-08 10:10:00,36.39,36.46,36.3,36.33,413360.0,36.1734,36.243,36.084,36.1138,413360.0
2016-01-08 10:15:00,36.34,36.47,36.34,36.39,366800.0,36.1237,36.2529,36.1237,36.1734,366800.0
2016-01-08 10:20:00,36.43,36.45,36.34,36.41,244600.0,36.2132,36.2331,36.1237,36.1933,244600.0
2016-01-08 10:25:00,36.4,36.46,36.4,36.4,420960.0,36.1834,36.243,36.1834,36.1834,420960.0
2016-01-08 10:30:00,36.4,36.42,36.36,36.37,157420.0,36.1834,36.2032,36.1436,36.1535,157420.0
2016-01-08 10:35:00,36.37,36.37,36.2,36.21,349320.0,36.1535,36.1535,35.9845,35.9945,349320.0
2016-01-08 10:40:00,36.21,36.25,36.18,36.2,415240.0,35.9945,36.0342,35.9647,35.9845,415240.0
2016-01-08 10:45:00,36.19,36.29,36.17,36.27,313480.0,35.9746,36.074,35.9547,36.0541,313480.0
2016-01-08 10:50:00,36.27,36.29,36.23,36.25,263260.0,36.0541,36.074,36.0144,36.0342,263260.0
2016-01-08 10:55:00,36.24,36.27,36.19,36.2,288640.0,36.0243,36.0541,35.9746,35.9845,288640.0
2016-01-08 11:00:00,36.21,36.28,36.18,36.18,369800.0,35.9945,36.0641,35.9647,35.9647,369800.0
2016-01-08 11:05:00,36.2,36.23,36.11,36.14,463480.0,35.9845,36.0144,35.8951,35.9249,463480.0
2016-01-08 11:10:00,36.13,36.14,36.05,36.07,178220.0,35.915,35.9249,35.8354,35.8553,178220.0
2016-01-08 11:15:00,36.06,36.12,36.05,36.06,401540.0,35.8454,35.905,35.8354,35.8454,401540.0
2016-01-08 11:20:00,36.07,36.11,36.03,36.07,422320.0,35.8553,35.8951,35.8156,35.8553,422320.0
2016-01-08 11:25:00,36.05,36.06,35.96,36.03,638400.0,35.8354,35.8454,35.746,35.8156,638400.0
2016-01-08 11:30:00,36.04,36.07,35.89,35.89,544620.0,35.8255,35.8553,35.6764,35.6764,544620.0
2016-01-08 11:35:00,35.88,35.93,35.86,35.91,430160.0,35.6665,35.7162,35.6466,35.6963,430160.0
2016-01-08 11:40:00,35.91,35.91,35.75,35.83,683980.0,35.6963,35.6963,35.5372,35.6167,683980.0
2016-01-08 11:45:00,35.84,35.95,35.82,35.94,313980.0,35.6267,35.736,35.6068,35.7261,313980.0
2016-01-08 11:50:00,35.98,36.04,35.95,36.02,226100.0,35.7659,35.8255,35.736,35.8056,226100.0
2016-01-08 11:55:00,36.05,36.08,35.96,35.99,365020.0,35.8354,35.8653,35.746,35.7758,365020.0
2016-01-08 12:00:00,36.01,36.07,35.95,36.0,182820.0,35.7957,35.8553,35.736,35.7857,182820.0
2016-01-08 12:05:00,36.0,36.09,35.98,36.08,400600.0,35.7857,35.8752,35.7659,35.8653,400600.0
2016-01-08 12:10:00,36.09,36.1,36.0,36.06,276680.0,35.8752,35.8851,35.7857,35.8454,276680.0
2016-01-08 12:15:00,36.07,36.1,36.04,36.06,515260.0,35.8553,35.8851,35.8255,35.8454,515260.0
2016-01-08 12:20:00,36.05,36.1,36.05,36.1,637120.0,35.8354,35.8851,35.8354,35.8851,637120.0
2016-01-08 12:25:00,36.09,36.17,36.07,36.14,472280.0,35.8752,35.9547,35.8553,35.9249,472280.0
2016-01-08 12:30:00,36.12,36.17,36.1,36.12,162640.0,35.905,35.9547,35.8851,35.905,162640.0
2016-01-08 12:35:00,36.11,36.12,36.04,36.04,317420.0,35.8951,35.905,35.8255,35.8255,317420.0
2016-01-08 12:40:00,36.05,36.07,36.03,36.06,144220.0,35.8354,35.8553,35.8156,35.8454,144220.0
2016-01-08 12:45:00,36.04,36.06,36.0,36.04,325080.0,35.8255,35.8454,35.7857,35.8255,325080.0
2016-01-08 12:50:00,36.05,36.05,35.99,36.03,188640.0,35.8354,35.8354,35.7758,35.8156,188640.0
2016-01-08 12:55:00,36.03,36.04,36.02,36.02,38920.0,35.8156,35.8255,35.8056,35.8056,38920.0
2016-01-08 13:00:00,36.04,36.05,35.97,36.0,158400.0,35.8255,35.8354,35.7559,35.7857,158400.0
2016-01-08 13:05:00,35.98,35.98,35.87,35.93,248900.0,35.7659,35.7659,35.6565,35.7162,248900.0
2016-01-08 13:10:00,35.93,35.93,35.85,35.9,122060.0,35.7162,35.7162,35.6366,35.6863,122060.0
2016-01-08 13:15:00,35.89,35.94,35.87,35.94,459840.0,35.6764,35.7261,35.6565,35.7261,459840.0
2016-01-08 13:20:00,35.94,35.98,35.89,35.93,644280.0,35.7261,35.7659,35.6764,35.7162,644280.0
2016-01-08 13:25:00,35.91,35.96,35.87,35.94,96200.0,35.6963,35.746,35.6565,35.7261,96200.0
2016-01-08 13:30:00,35.94,36.04,35.93,36.04,130000.0,35.7261,35.8255,35.7162,35.8255,130000.0
2016-01-08 13:35:00,36.05,36.11,36.03,36.1,214120.0,35.8354,35.8951,35.8156,35.8851,214120.0
2016-01-08 13:40:00,36.11,36.11,36.07,36.08,156940.0,35.8951,35.8951,35.8553,35.8653,156940.0
2016-01-08 13:45:00,36.07,36.07,35.98,36.02,385620.0,35.8553,35.8553,35.7659,35.8056,385620.0
2016-01-08 13:50:00,36.03,36.08,36.01,36.08,113040.0,35.8156,35.8653,35.7957,35.8653,113040.0
2016-01-08 13:55:00,36.08,36.09,35.99,36.03,153660.0,35.8653,35.8752,35.7758,35.8156,153660.0
2016-01-08 14:00:00,36.02,36.07,36.0,36.04,227620.0,35.8056,35.8553,35.7857,35.8255,227620.0
2016-01-08 14:05:00,36.04,36.05,35.99,36.02,200600.0,35.8255,35.8354,35.7758,35.8056,200600.0
2016-01-08 14:10:00,36.02,36.02,35.9,35.95,167040.0,35.8056,35.8056,35.6863,35.736,167040.0
2016-01-08 14:15:00,35.92,36.01,35.91,35.99,146360.0,35.7062,35.7957,35.6963,35.7758,146360.0
2016-01-08 14:20:00,35.98,35.98,35.89,35.93,190400.0,35.7659,35.7659,35.6764,35.7162,190400.0
2016-01-08 14:25:00,35.89,35.92,35.86,35.92,244540.0,35.6764,35.7062,35.6466,35.7062,244540.0
2016-01-08 14:30:00,35.91,35.95,35.9,35.94,208500.0,35.6963,35.736,35.6863,35.7261,208500.0
2016-01-08 14:35:00,35.93,35.93,35.87,35.87,349140.0,35.7162,35.7162,35.6565,35.6565,349140.0
2016-01-08 14:40:00,35.89,35.99,35.88,35.98,331280.0,35.6764,35.7758,35.6665,35.7659,331280.0
2016-01-08 14:45:00,36.01,36.08,36.01,36.02,213800.0,35.7957,35.8653,35.7957,35.8056,213800.0
2016-01-08 14:50:00,36.02,36.07,35.95,35.99,141000.0,35.8056,35.8553,35.736,35.7758,141000.0
2016-01-08 14:55:00,36.0,36.02,35.91,35.96,234660.0,35.7857,35.8056,35.6963,35.746,234660.0
2016-01-08 15:00:00,35.96,35.97,35.9,35.97,211740.0,35.746,35.7559,35.6863,35.7559,211740.0
2016-01-08 15:05:00,35.97,36.01,35.94,35.96,227900.0,35.7559,35.7957,35.7261,35.746,227900.0
2016-01-08 15:10:00,35.97,35.98,35.9,35.96,167260.0,35.7559,35.7659,35.6863,35.746,167260.0
2016-01-08 15:15:00,35.98,36.02,35.93,35.95,199440.0,35.7659,35.8056,35.7162,35.736,199440.0
2016-01-08 15:20:00,35.96,36.0,35.92,35.97,234920.0,35.746,35.7857,35.7062,35.7559,234920.0
2016-01-08 15:25:00,35.99,35.99,35.88,35.88,188460.0,35.7758,35.7758,35.6665,35.6665,188460.0
2016-01-08 15:30:00,35.89,35.89,35.81,35.85,456860.0,35.6764,35.6764,35.5969,35.6366,456860.0
2016-01-08 15:35:00,35.82,35.86,35.78,35.8,507520.0,35.6068,35.6466,35.567,35.5869,507520.0
2016-01-08 15:40:00,35.79,35.85,35.79,35.81,580480.0,35.577,35.6366,35.577,35.5969,580480.0
2016-01-08 15:45:00,35.81,35.81,35.68,35.68,610440.0,35.5969,35.5969,35.4676,35.4676,610440.0
2016-01-08 15:50:00,35.7,35.76,35.65,35.67,520460.0,35.4875,35.5472,35.4378,35.4577,520460.0
2016-01-08 15:55:00,35.66,35.76,35.65,35.72,1643360.0,35.4478,35.5472,35.4378,35.5074,1643360.0
2016-01-11 09:30:00,35.81,35.9,35.76,35.79,972240.0,35.5969,35.6863,35.5472,35.577,972240.0
2016-01-11 09:35:00,35.79,35.88,35.77,35.88,570940.0,35.577,35.6665,35.5571,35.6665,570940.0
2016-01-11 09:40:00,35.84,35.87,35.71,35.75,446820.0,35.6267,35.6565,35.4975,35.5372,446820.0
2016-01-11 09:45:00,35.75,35.78,35.69,35.71,622940.0,35.5372,35.567,35.4776,35.4975,622940.0
2016-01-11 09:50:00,35.71,35.79,35.66,35.71,554380.0,35.4975,35.577,35.4478,35.4975,554380.0
2016-01-11 09:55:00,35.7,35.71,35.58,35.64,639660.0,35.4875,35.4975,35.3682,35.4279,639660.0
2016-01-11 10:00:00,35.63,35.78,35.63,35.74,636160.0,35.4179,35.567,35.4179,35.5273,636160.0
2016-01-11 10:05:00,35.74,35.78,35.62,35.7,393160.0,35.5273,35.567,35.408,35.4875,393160.0
2016-01-11 10:10:00,35.73,35.78,35.68,35.75,450560.0,35.5173,35.567,35.4676,35.5372,450560.0
2016-01-11 10:15:00,35.75,35.75,35.59,35.66,349680.0,35.5372,35.5372,35.3782,35.4478,349680.0
2016-01-11 10:20:00,35.69,35.76,35.69,35.73,130360.0,35.4776,35.5472,35.4776,35.5173,130360.0
2016-01-11 10:25:00,35.73,35.73,35.67,35.7,229500.0,35.5173,35.5173,35.4577,35.4875,229500.0
2016-01-11 10:30:00,35.71,35.76,35.65,35.75,282580.0,35.4975,35.5472,35.4378,35.5372,282580.0
2016-01-11 10:35:00,35.76,35.76,35.68,35.69,232000.0,35.5472,35.5472,35.4676,35.4776,232000.0
2016-01-11 10:40:00,35.71,35.73,35.64,35.68,307220.0,35.4975,35.5173,35.4279,35.4676,307220.0
2016-01-11 10:45:00,35.68,35.69,35.52,35.56,286100.0,35.4676,35.4776,35.3086,35.3484,286100.0
2016-01-11 10:50:00,35.59,35.63,35.43,35.48,442220.0,35.3782,35.4179,35.2191,35.2688,442220.0
2016-01-11 10:55:00,35.49,35.53,35.41,35.48,287940.0,35.2788,35.3185,35.1992,35.2688,287940.0
2016-01-11 11:00:00,35.47,35.48,35.39,35.47,400960.0,35.2589,35.2688,35.1794,35.2589,400960.0
2016-01-11 11:05:00,35.44,35.44,35.31,35.35,694760.0,35.2291,35.2291,35.0998,35.1396,694760.0
2016-01-11 11:10:00,35.36,35.4,35.34,35.37,266400.0,35.1495,35.1893,35.1297,35.1595,266400.0
2016-01-11 11:15:00,35.38,35.46,35.35,35.4,647480.0,35.1694,35.249,35.1396,35.1893,647480.0
2016-01-11 11:20:00,35.4,35.47,35.35,35.39,363700.0,35.1893,35.2589,35.1396,35.1794,363700.0
2016-01-11 11:25:00,35.37,35.43,35.35,35.42,124120.0,35.1595,35.2191,35.1396,35.2092,124120.0
2016-01-11 11:30:00,35.41,35.43,35.35,35.4,260840.0,35.1992,35.2191,35.1396,35.1893,260840.0
2016-01-11 11:35:00,35.39,35.54,35.39,35.51,600140.0,35.1794,35.3285,35.1794,35.2987,600140.0
2016-01-11 11:40:00,35.52,35.66,35.51,35.59,455660.0,35.3086,35.4478,35.2987,35.3782,455660.0
2016-01-11 11:45:00,35.61,35.71,35.61,35.69,189300.0,35.3981,35.4975,35.3981,35.4776,189300.0
2016-01-11 11:50:00,35.71,35.81,35.7,35.79,281200.0,35.4975,35.5969,35.4875,35.577,281200.0
2016-01-11 11:55:00,35.76,35.76,35.66,35.66,142000.0,35.5472,35.5472,35.4478,35.4478,142000.0
2016-01-11 12:00:00,35.67,35.68,35.61,35.65,150160.0,35.4577,35.4676,35.3981,35.4378,150160.0
2016-01-11 12:05:00,35.64,35.69,35.57,35.6,194440.0,35.4279,35.4776,35.3583,35.3881,194440.0
2016-01-11 12:10:00,35.63,35.63,35.56,35.57,276000.0,35.4179,35.4179,35.3484,35.3583,276000.0
2016-01-11 12:15:00,35.57,35.63,35.53,35.54,194000.0,35.3583,35.4179,35.3185,35.3285,194000.0
2016-01-11 12:20:00,35.55,35.58,35.48,35.48,172940.0,35.3384,35.3682,35.2688,35.2688,172940.0
2016-01-11 12:25:00,35.47,35.49,35.44,35.44,102660.0,35.2589,35.2788,35.2291,35.2291,102660.0
2016-01-11 12:30:00,35.45,35.53,35.45,35.52,118760.0,35.239,35.3185,35.239,35.3086,118760.0
2016-01-11 12:35:00,35.52,35.57,35.48,35.49,146260.0,35.3086,35.3583,35.2688,35.2788,146260.0
2016-01-11 12:40:00,35.46,35.51,35.44,35.51,77760.0,35.249,35.2987,35.2291,35.2987,77760.0
2016-01-11 12:45:00,35.53,35.53,35.46,35.49,104000.0,35.3185,35.3185,35.249,35.2788,104000.0
2016-01-11 12:50:00,35.5,35.52,35.45,35.46,99800.0,35.2887,35.3086,35.239,35.249,99800.0
2016-01-11 12:55:00,35.44,35.48,35.42,35.47,239680.0,35.2291,35.2688,35.2092,35.2589,239680.0
2016-01-11 13:00:00,35.47,35.54,35.43,35.52,195280.0,35.2589,35.3285,35.2191,35.3086,195280.0
2016-01-11 13:05:00,35.52,35.52,35.46,35.47,122620.0,35.3086,35.3086,35.249,35.2589,122620.0
2016-01-11 13:10:00,35.45,35.48,35.35,35.35,207540.0,35.239,35.2688,35.1396,35.1396,207540.0
2016-01-11 13:15:00,35.36,35.43,35.35,35.43,205700.0,35.1495,35.2191,35.1396,35.2191,205700.0
2016-01-11 13:20:00,35.44,35.44,35.39,35.4,95680.0,35.2291,35.2291,35.1794,35.1893,95680.0
2016-01-11 13:25:00,35.4,35.42,35.3,35.3,294380.0,35.1893,35.2092,35.0899,35.0899,294380.0
2016-01-11 13:30:00,35.3,35.38,35.3,35.34,218820.0,35.0899,35.1694,35.0899,35.1297,218820.0
2016-01-11 13:35:00,35.35,35.37,35.25,35.31,270360.0,35.1396,35.1595,35.0402,35.0998,270360.0
2016-01-11 13:40:00,35.31,35.33,35.26,35.31,342920.0,35.0998,35.1197,35.0501,35.0998,342920.0
2016-01-11 13:45:00,35.32,35.33,35.23,35.25,406360.0,35.1098,35.1197,35.0203,35.0402,406360.0
2016-01-11 13:50:00,35.25,35.27,35.18,35.27,714100.0,35.0402,35.0601,34.9706,35.0601,714100.0
2016-01-11 13:55:00,35.27,35.3,35.24,35.29,280140.0,35.0601,35.0899,35.0303,35.08,280140.0
2016-01-11 14:00:00,35.26,35.36,35.23,35.36,151240.0,35.0501,35.1495,35.0203,35.1495,151240.0
2016-01-11 14:05:00,35.35,35.44,35.34,35.44,236120.0,35.1396,35.2291,35.1297,35.2291,236120.0
2016-01-11 14:10:00,35.45,35.56,35.44,35.45,395260.0,35.239,35.3484,35.2291,35.239,395260.0
2016-01-11 14:15:00,35.43,35.59,35.43,35.55,170520.0,35.2191,35.3782,35.2191,35.3384,170520.0
2016-01-11 14:20:00,35.53,35.58,35.49,35.58,283540.0,35.3185,35.3682,35.2788,35.3682,283540.0
2016-01-11 14:25:00,35.56,35.65,35.54,35.56,623560.0,35.3484,35.4378,35.3285,35.3484,623560.0
2016-01-11 14:30:00,35.57,35.61,35.56,35.58,257220.0,35.3583,35.3981,35.3484,35.3682,257220.0
2016-01-11 14:35:00,35.58,35.64,35.58,35.64,192340.0,35.3682,35.4279,35.3682,35.4279,192340.0
2016-01-11 14:40:00,35.64,35.67,35.59,35.61,376440.0,35.4279,35.4577,35.3782,35.3981,376440.0
2016-01-11 14:45:00,35.61,35.65,35.57,35.57,242400.0,35.3981,35.4378,35.3583,35.3583,242400.0
2016-01-11 14:50:00,35.58,35.6,35.53,35.53,221580.0,35.3682,35.3881,35.3185,35.3185,221580.0
2016-01-11 14:55:00,35.54,35.59,35.53,35.57,126900.0,35.3285,35.3782,35.3185,35.3583,126900.0
2016-01-11 15:00:00,35.57,35.61,35.54,35.58,103000.0,35.3583,35.3981,35.3285,35.3682,103000.0
2016-01-11 15:05:00,35.54,35.57,35.46,35.54,392920.0,35.3285,35.3583,35.249,35.3285,392920.0
2016-01-11 15:10:00,35.53,35.53,35.42,35.45,144060.0,35.3185,35.3185,35.2092,35.239,144060.0
2016-01-11 15:15:00,35.44,35.46,35.36,35.45,241840.0,35.2291,35.249,35.1495,35.239,241840.0
2016-01-11 15:20:00,35.46,35.61,35.46,35.61,290680.0,35.249,35.3981,35.249,35.3981,290680.0
2016-01-11 15:25:00,35.59,35.85,35.59,35.78,625400.0,35.3782,35.6366,35.3782,35.567,625400.0
2016-01-11 15:30:00,35.79,35.93,35.79,35.92,766820.0,35.577,35.7162,35.577,35.7062,766820.0
2016-01-11 15:35:00,35.9,35.94,35.85,35.88,1063840.0,35.6863,35.7261,35.6366,35.6665,1063840.0
2016-01-11 15:40:00,35.88,35.94,35.85,35.91,544440.0,35.6665,35.7261,35.6366,35.6963,544440.0
2016-01-11 15:45:00,35.9,35.91,35.79,35.83,432300.0,35.6863,35.6963,35.577,35.6167,432300.0
2016-01-11 15:50:00,35.84,35.9,35.83,35.89,472260.0,35.6267,35.6863,35.6167,35.6764,472260.0
2016-01-11 15:55:00,35.9,35.9,35.79,35.79,2389540.0,35.6863,35.6863,35.577,35.577,2389540.0
2016-01-12 09:30:00,36.08,36.21,36.06,36.1,1959220.0,35.8653,35.9945,35.8454,35.8851,1959220.0
2016-01-12 09:35:00,36.11,36.24,36.08,36.22,814680.0,35.8951,36.0243,35.8653,36.0044,814680.0
2016-01-12 09:40:00,36.22,36.29,36.16,36.2,1159960.0,36.0044,36.074,35.9448,35.9845,1159960.0
2016-01-12 09:45:00,36.2,36.28,36.18,36.25,633740.0,35.9845,36.0641,35.9647,36.0342,633740.0
2016-01-12 09:50:00,36.25,36.31,36.18,36.19,952260.0,36.0342,36.0939,35.9647,35.9746,952260.0
2016-01-12 09:55:00,36.2,36.32,36.18,36.28,749120.0,35.9845,36.1038,35.9647,36.0641,749120.0
2016-01-12 10:00:00,36.29,36.37,36.29,36.3,625860.0,36.074,36.1535,36.074,36.084,625860.0
2016-01-12 10:05:00,36.3,36.36,36.27,36.3,443640.0,36.084,36.1436,36.0541,36.084,443640.0
2016-01-12 10:10:00,36.3,36.44,36.3,36.38,903580.0,36.084,36.2231,36.084,36.1635,903580.0
2016-01-12 10:15:00,36.39,36.42,36.33,36.42,321840.0,36.1734,36.2032,36.1138,36.2032,321840.0
2016-01-12 10:20:00,36.41,36.41,36.28,36.3,467280.0,36.1933,36.1933,36.0641,36.084,467280.0
2016-01-12 10:25:00,36.28,36.3,36.23,36.27,369840.0,36.0641,36.084,36.0144,36.0541,369840.0
2016-01-12 10:30:00,36.28,36.4,36.27,36.34,422020.0,36.0641,36.1834,36.0541,36.1237,422020.0
2016-01-12 10:35:00,36.33,36.39,36.32,36.34,466720.0,36.1138,36.1734,36.1038,36.1237,466720.0
2016-01-12 10:40:00,36.33,36.37,36.23,36.26,351700.0,36.1138,36.1535,36.0144,36.0442,351700.0
2016-01-12 10:45:00,36.27,36.28,36.09,36.09,372940.0,36.0541,36.0641,35.8752,35.8752,372940.0
2016-01-12 10:50:00,36.09,36.18,36.08,36.18,151000.0,35.8752,35.9647,35.8653,35.9647,151000.0
2016-01-12 10:55:00,36.2,36.24,36.16,36.21,122980.0,35.9845,36.0243,35.9448,35.9945,122980.0
2016-01-12 11:00:00,36.22,36.24,36.15,36.18,218360.0,36.0044,36.0243,35.9348,35.9647,218360.0
2016-01-12 11:05:00,36.17,36.18,36.08,36.1,227120.0,35.9547,35.9647,35.8653,35.8851,227120.0
2016-01-12 11:10:00,36.08,36.08,36.0,36.06,209660.0,35.8653,35.8653,35.7857,35.8454,209660.0
2016-01-12 11:15:00,36.06,36.11,36.02,36.09,152500.0,35.8454,35.8951,35.8056,35.8752,152500.0
2016-01-12 11:20:00,36.11,36.11,36.03,36.03,105200.0,35.8951,35.8951,35.8156,35.8156,105200.0
2016-01-12 11:25:00,36.01,36.09,35.99,36.05,352500.0,35.7957,35.8752,35.7758,35.8354,352500.0
2016-01-12 11:30:00,36.05,36.07,35.99,36.06,164700.0,35.8354,35.8553,35.7758,35.8454,164700.0
2016-01-12 11:35:00,36.07,36.07,35.95,35.96,220360.0,35.8553,35.8553,35.736,35.746,220360.0
2016-01-12 11:40:00,35.98,36.03,35.96,35.97,355600.0,35.7659,35.8156,35.746,35.7559,355600.0
2016-01-12 11:45:00,35.98,36.08,35.93,36.08,257820.0,35.7659,35.8653,35.7162,35.8653,257820.0
2016-01-12 11:50:00,36.06,36.09,36.02,36.08,266500.0,35.8454,35.8752,35.8056,35.8653,266500.0
2016-01-12 11:55:00,36.08,36.09,36.03,36.06,403280.0,35.8653,35.8752,35.8156,35.8454,403280.0
2016-01-12 12:00:00,36.05,36.18,36.04,36.18,138880.0,35.8354,35.9647,35.8255,35.9647,138880.0
2016-01-12 12:05:00,36.18,36.2,36.14,36.14,168080.0,35.9647,35.9845,35.9249,35.9249,168080.0
2016-01-12 12:10:00,36.13,36.15,36.09,36.12,160200.0,35.915,35.9348,35.8752,35.905,160200.0
2016-01-12 12:15:00,36.12,36.13,36.02,36.02,193320.0,35.905,35.915,35.8056,35.8056,193320.0
2016-01-12 12:20:00,36.01,36.06,36.01,36.03,143580.0,35.7957,35.8454,35.7957,35.8156,143580.0
2016-01-12 12:25:00,36.04,36.15,36.03,36.08,110000.0,35.8255,35.9348,35.8156,35.8653,110000.0
2016-01-12 12:30:00,36.07,36.12,36.01,36.04,165920.0,35.8553,35.905,35.7957,35.8255,165920.0
2016-01-12 12:35:00,36.03,36.03,35.95,35.99,169200.0,35.8156,35.8156,35.736,35.7758,169200.0
2016-01-12 12:40:00,35.99,36.0,35.93,35.97,351280.0,35.7758,35.7857,35.7162,35.7559,351280.0
2016-01-12 12:45:00,35.95,36.02,35.9,36.01,499420.0,35.736,35.8056,35.6863,35.7957,499420.0
2016-01-12 12:50:00,36.0,36.08,35.99,36.06,306600.0,35.7857,35.8653,35.7758,35.8454,306600.0
2016-01-12 12:55:00,36.06,36.08,36.02,36.02,158620.0,35.8454,35.8653,35.8056,35.8056,158620.0
2016-01-12 13:00:00,36.02,36.06,36.01,36.03,145100.0,35.8056,35.8454,35.7957,35.8156,145100.0
2016-01-12 13:05:00,36.04,36.1,36.02,36.08,131700.0,35.8255,35.8851,35.8056,35.8653,131700.0
2016-01-12 13:10:00,36.08,36.18,36.08,36.17,131760.0,35.8653,35.9647,35.8653,35.9547,131760.0
2016-01-12 13:15:00,36.17,36.17,36.11,36.15,72000.0,35.9547,35.9547,35.8951,35.9348,72000.0
2016-01-12 13:20:00,36.13,36.13,36.09,36.1,130400.0,35.915,35.915,35.8752,35.8851,130400.0
2016-01-12 13:25:00,36.09,36.11,36.05,36.08,274800.0,35.8752,35.8951,35.8354,35.8653,274800.0
2016-01-12 13:30:00,36.09,36.14,36.04,36.09,62680.0,35.8752,35.9249,35.8255,35.8752,62680.0
2016-01-12 13:35:00,36.07,36.13,36.05,36.08,80100.0,35.8553,35.915,35.8354,35.8653,80100.0
2016-01-12 13:40:00,36.08,36.13,36.04,36.13,81760.0,35.8653,35.915,35.8255,35.915,81760.0
2016-01-12 13:45:00,36.12,36.18,36.11,36.15,136680.0,35.905,35.9647,35.8951,35.9348,136680.0
2016-01-12 13:50:00,36.16,36.22,36.15,36.17,299880.0,35.9448,36.0044,35.9348,35.9547,299880.0
2016-01-12 13:55:00,36.17,36.18,36.04,36.04,282000.0,35.9547,35.9647,35.8255,35.8255,282000.0
2016-01-12 14:00:00,36.06,36.09,35.93,35.95,200320.0,35.8454,35.8752,35.7162,35.736,200320.0
2016-01-12 14:05:00,35.93,35.95,35.89,35.93,532760.0,35.7162,35.736,35.6764,35.7162,532760.0
2016-01-12 14:10:00,35.93,35.95,35.9,35.9,133000.0,35.7162,35.736,35.6863,35.6863,133000.0
2016-01-12 14:15:00,35.9,35.95,35.87,35.94,395920.0,35.6863,35.736,35.6565,35.7261,395920.0
2016-01-12 14:20:00,35.91,36.04,35.9,36.04,434300.0,35.6963,35.8255,35.6863,35.8255,434300.0
2016-01-12 14:25:00,36.03,36.08,36.01,36.04,188940.0,35.8156,35.8653,35.7957,35.8255,188940.0
2016-01-12 14:30:00,36.01,36.13,35.99,36.12,391300.0,35.7957,35.915,35.7758,35.905,391300.0
2016-01-12 14:35:00,36.14,36.26,36.14,36.25,305400.0,35.9249,36.0442,35.9249,36.0342,305400.0
2016-01-12 14:40:00,36.26,36.26,36.14,36.15,235620.0,36.0442,36.0442,35.9249,35.9348,235620.0
2016-01-12 14:45:00,36.15,36.23,36.14,36.19,265780.0,35.9348,36.0144,35.9249,35.9746,265780.0
2016-01-12 14:50:00,36.19,36.35,36.17,36.31,244660.0,35.9746,36.1337,35.9547,36.0939,244660.0
2016-01-12 14:55:00,36.34,36.43,36.32,36.39,965000.0,36.1237,36.2132,36.1038,36.1734,965000.0
2016-01-12 15:00:00,36.38,36.39,36.24,36.27,307800.0,36.1635,36.1734,36.0243,36.0541,307800.0
2016-01-12 15:05:00,36.26,36.27,36.17,36.17,385980.0,36.0442,36.0541,35.9547,35.9547,385980.0
2016-01-12 15:10:00,36.18,36.22,36.12,36.19,286740.0,35.9647,36.0044,35.905,35.9746,286740.0
2016-01-12 15:15:00,36.19,36.24,36.16,36.24,136520.0,35.9746,36.0243,35.9448,36.0243,136520.0
2016-01-12 15:20:00,36.26,36.37,36.23,36.34,152480.0,36.0442,36.1535,36.0144,36.1237,152480.0
2016-01-12 15:25:00,36.36,36.39,36.28,36.28,281380.0,36.1436,36.1734,36.0641,36.0641,281380.0
2016-01-12 15:30:00,36.28,36.33,36.24,36.28,283340.0,36.0641,36.1138,36.0243,36.0641,283340.0
2016-01-12 15:35:00,36.3,36.37,36.27,36.28,302860.0,36.084,36.1535,36.0541,36.0641,302860.0
2016-01-12 15:40:00,36.29,36.42,36.28,36.4,399480.0,36.074,36.2032,36.0641,36.1834,399480.0
2016-01-12 15:45:00,36.4,36.44,36.36,36.4,488060.0,36.1834,36.2231,36.1436,36.1834,488060.0
2016-01-12 15:50:00,36.39,36.42,36.35,36.37,361920.0,36.1734,36.2032,36.1337,36.1535,361920.0
2016-01-12 15:55:00,36.37,36.42,36.26,36.3,1126860.0,36.1535,36.2032,36.0442,36.084,1126860.0
2016-01-13 09:30:00,36.54,36.65,36.39,36.58,2431620.0,36.3225,36.4319,36.1734,36.3623,2431620.0
2016-01-13 09:35:00,36.59,36.73,36.51,36.7,852760.0,36.3722,36.5114,36.2927,36.4816,852760.0
2016-01-13 09:40:00,36.73,36.74,36.52,36.53,330300.0,36.5114,36.5213,36.3026,36.3126,330300.0
2016-01-13 09:45:00,36.53,36.57,36.41,36.54,477500.0,36.3126,36.3523,36.1933,36.3225,477500.0
2016-01-13 09:50:00,36.54,36.54,36.4,36.43,375300.0,36.3225,36.3225,36.1834,36.2132,375300.0
2016-01-13 09:55:00,36.42,36.5,36.38,36.43,508280.0,36.2032,36.2828,36.1635,36.2132,508280.0
2016-01-13 10:00:00,36.43,36.48,36.25,36.34,523360.0,36.2132,36.2629,36.0342,36.1237,523360.0
2016-01-13 10:05:00,36.33,36.39,36.29,36.39,327940.0,36.1138,36.1734,36.074,36.1734,327940.0
2016-01-13 10:10:00,36.4,36.4,36.26,36.27,185560.0,36.1834,36.1834,36.0442,36.0541,185560.0
2016-01-13 10:15:00,36.28,36.31,36.24,36.29,391720.0,36.0641,36.0939,36.0243,36.074,391720.0
2016-01-13 10:20:00,36.29,36.34,36.28,36.34,149140.0,36.074,36.1237,36.0641,36.1237,149140.0
2016-01-13 10:25:00,36.33,36.4,36.32,36.37,147900.0,36.1138,36.1834,36.1038,36.1535,147900.0
2016-01-13 10:30:00,36.36,36.38,36.25,36.26,363500.0,36.1436,36.1635,36.0342,36.0442,363500.0
2016-01-13 10:35:00,36.28,36.33,36.23,36.23,363500.0,36.0641,36.1138,36.0144,36.0144,363500.0
2016-01-13 10:40:00,36.24,36.4,36.21,36.3,187000.0,36.0243,36.1834,35.9945,36.084,187000.0
2016-01-13 10:45:00,36.32,36.35,36.25,36.29,111040.0,36.1038,36.1337,36.0342,36.074,111040.0
2016-01-13 10:50:00,36.27,36.31,36.24,36.26,132860.0,36.0541,36.0939,36.0243,36.0442,132860.0
2016-01-13 10:55:00,36.25,36.32,36.22,36.3,156280.0,36.0342,36.1038,36.0044,36.084,156280.0
2016-01-13 11:00:00,36.26,36.27,36.15,36.15,301820.0,36.0442,36.0541,35.9348,35.9348,301820.0
2016-01-13 11:05:00,36.17,36.19,36.02,36.02,326800.0,35.9547,35.9746,35.8056,35.8056,326800.0
2016-01-13 11:10:00,36.04,36.12,36.02,36.1,336360.0,35.8255,35.905,35.8056,35.8851,336360.0
2016-01-13 11:15:00,36.11,36.23,36.1,36.22,363020.0,35.8951,36.0144,35.8851,36.0044,363020.0
2016-01-13 11:20:00,36.21,36.29,36.16,36.18,379320.0,35.9945,36.074,35.9448,35.9647,379320.0
2016-01-13 11:25:00,36.17,36.18,36.14,36.16,116960.0,35.9547,35.9647,35.9249,35.9448,116960.0
2016-01-13 11:30:00,36.15,36.24,36.13,36.17,140020.0,35.9348,36.0243,35.915,35.9547,140020.0
2016-01-13 11:35:00,36.18,36.25,36.17,36.2,128440.0,35.9647,36.0342,35.9547,35.9845,128440.0
2016-01-13 11:40:00,36.19,36.2,36.16,36.18,82480.0,35.9746,35.9845,35.9448,35.9647,82480.0
2016-01-13 11:45:00,36.16,36.16,36.04,36.07,208600.0,35.9448,35.9448,35.8255,35.8553,208600.0
2016-01-13 11:50:00,36.07,36.1,36.04,36.04,405080.0,35.8553,35.8851,35.8255,35.8255,405080.0
2016-01-13 11:55:00,36.03,36.05,35.91,35.98,273480.0,35.8156,35.8354,35.6963,35.7659,273480.0
2016-01-13 12:00:00,35.98,36.03,35.95,35.99,127720.0,35.7659,35.8156,35.736,35.7758,127720.0
2016-01-13 12:05:00,35.99,36.0,35.89,35.92,276780.0,35.7758,35.7857,35.6764,35.7062,276780.0
2016-01-13 12:10:00,35.91,36.03,35.86,36.03,166260.0,35.6963,35.8156,35.6466,35.8156,166260.0
2016-01-13 12:15:00,36.02,36.04,35.93,35.96,243920.0,35.8056,35.8255,35.7162,35.746,243920.0
2016-01-13 12:20:00,35.95,36.05,35.92,36.02,413200.0,35.736,35.8354,35.7062,35.8056,413200.0
2016-01-13 12:25:00,36.0,36.08,35.96,36.07,270380.0,35.7857,35.8653,35.746,35.8553,270380.0
2016-01-13 12:30:00,36.06,36.08,35.96,36.0,134700.0,35.8454,35.8653,35.746,35.7857,134700.0
2016-01-13 12:35:00,35.99,36.0,35.95,35.95,88160.0,35.7758,35.7857,35.736,35.736,88160.0
2016-01-13 12:40:00,35.95,35.99,35.93,35.97,86800.0,35.736,35.7758,35.7162,35.7559,86800.0
2016-01-13 12:45:00,35.95,35.97,35.91,35.94,47020.0,35.736,35.7559,35.6963,35.7261,47020.0
2016-01-13 12:50:00,35.92,35.94,35.86,35.91,143700.0,35.7062,35.7261,35.6466,35.6963,143700.0
2016-01-13 12:55:00,35.92,35.92,35.83,35.86,339140.0,35.7062,35.7062,35.6167,35.6466,339140.0
2016-01-13 13:00:00,35.85,35.88,35.82,35.87,106160.0,35.6366,35.6665,35.6068,35.6565,106160.0
2016-01-13 13:05:00,35.87,35.89,35.83,35.89,146500.0,35.6565,35.6764,35.6167,35.6764,146500.0
2016-01-13 13:10:00,35.88,35.89,35.84,35.85,297880.0,35.6665,35.6764,35.6267,35.6366,297880.0
2016-01-13 13:15:00,35.84,35.84,35.77,35.8,268200.0,35.6267,35.6267,35.5571,35.5869,268200.0
2016-01-13 13:20:00,35.78,35.8,35.75,35.76,224520.0,35.567,35.5869,35.5372,35.5472,224520.0
2016-01-13 13:25:00,35.75,35.76,35.7,35.71,250520.0,35.5372,35.5472,35.4875,35.4975,250520.0
2016-01-13 13:30:00,35.71,35.76,35.68,35.7,390320.0,35.4975,35.5472,35.4676,35.4875,390320.0
2016-01-13 13:35:00,35.73,35.74,35.6,35.6,260960.0,35.5173,35.5273,35.3881,35.3881,260960.0
2016-01-13 13:40:00,35.6,35.6,35.47,35.48,437700.0,35.3881,35.3881,35.2589,35.2688,437700.0
2016-01-13 13:45:00,35.48,35.52,35.43,35.47,272600.0,35.2688,35.3086,35.2191,35.2589,272600.0
2016-01-13 13:50:00,35.47,35.54,35.44,35.46,291740.0,35.2589,35.3285,35.2291,35.249,291740.0
2016-01-13 13:55:00,35.46,35.53,35.37,35.37,363720.0,35.249,35.3185,35.1595,35.1595,363720.0
2016-01-13 14:00:00,35.37,35.43,35.31,35.32,427480.0,35.1595,35.2191,35.0998,35.1098,427480.0
2016-01-13 14:05:00,35.32,35.46,35.3,35.36,352580.0,35.1098,35.249,35.0899,35.1495,352580.0
2016-01-13 14:10:00,35.37,35.42,35.32,35.36,297140.0,35.1595,35.2092,35.1098,35.1495,297140.0
2016-01-13 14:15:00,35.36,35.4,35.3,35.35,632200.0,35.1495,35.1893,35.0899,35.1396,632200.0
2016-01-13 14:20:00,35.34,35.4,35.27,35.33,320940.0,35.1297,35.1893,35.0601,35.1197,320940.0
2016-01-13 14:25:00,35.32,35.39,35.27,35.36,533640.0,35.1098,35.1794,35.0601,35.1495,533640.0
2016-01-13 14:30:00,35.36,35.36,35.04,35.04,971500.0,35.1495,35.1495,34.8315,34.8315,971500.0
2016-01-13 14:35:00,35.02,35.18,34.93,35.13,1446060.0,34.8116,34.9706,34.7221,34.9209,1446060.0
2016-01-13 14:40:00,35.12,35.12,34.94,34.98,731780.0,34.911,34.911,34.732,34.7718,731780.0
2016-01-13 14:45:00,34.96,35.17,34.96,35.14,576920.0,34.7519,34.9607,34.7519,34.9309,576920.0
2016-01-13 14:50:00,35.14,35.29,35.14,35.28,471740.0,34.9309,35.08,34.9309,35.07,471740.0
2016-01-13 14:55:00,35.27,35.32,35.23,35.28,548840.0,35.0601,35.1098,35.0203,35.07,548840.0
2016-01-13 15:00:00,35.3,35.35,35.24,35.29,590000.0,35.0899,35.1396,35.0303,35.08,590000.0
2016-01-13 15:05:00,35.3,35.46,35.27,35.4,570320.0,35.0899,35.249,35.0601,35.1893,570320.0
2016-01-13 15:10:00,35.35,35.4,35.27,35.3,427120.0,35.1396,35.1893,35.0601,35.0899,427120.0
2016-01-13 15:15:00,35.28,35.5,35.27,35.46,526080.0,35.07,35.2887,35.0601,35.249,526080.0
2016-01-13 15:20:00,35.46,35.5,35.39,35.43,313280.0,35.249,35.2887,35.1794,35.2191,313280.0
2016-01-13 15:25:00,35.43,35.58,35.42,35.46,583580.0,35.2191,35.3682,35.2092,35.249,583580.0
2016-01-13 15:30:00,35.44,35.45,35.35,35.4,356100.0,35.2291,35.239,35.1396,35.1893,356100.0
2016-01-13 15:35:00,35.4,35.42,35.19,35.31,843200.0,35.1893,35.2092,34.9806,35.0998,843200.0
2016-01-13 15:40:00,35.31,35.34,35.2,35.2,367340.0,35.0998,35.1297,34.9905,34.9905,367340.0
2016-01-13 15:45:00,35.19,35.23,35.06,35.06,489020.0,34.9806,35.0203,34.8513,34.8513,489020.0
2016-01-13 15:50:00,35.07,35.1,34.98,35.08,899880.0,34.8613,34.8911,34.7718,34.8712,899880.0
2016-01-13 15:55:00,35.08,35.15,34.99,35.05,1947460.0,34.8712,34.9408,34.7817,34.8414,1947460.0
2016-01-14 09:30:00,35.27,35.3,35.05,35.09,997140.0,35.0601,35.0899,34.8414,34.8812,997140.0
2016-01-14 09:35:00,35.11,35.13,34.92,34.97,806380.0,34.901,34.9209,34.7122,34.7619,806380.0
2016-01-14 09:40:00,34.97,35.01,34.72,34.97,919260.0,34.7619,34.8016,34.5134,34.7619,919260.0
2016-01-14 09:45:00,34.96,35.15,34.95,35.05,682060.0,34.7519,34.9408,34.742,34.8414,682060.0
2016-01-14 09:50:00,35.06,35.14,34.78,34.78,559080.0,34.8513,34.9309,34.573,34.573,559080.0
2016-01-14 09:55:00,34.8,34.85,34.5,34.55,885900.0,34.5929,34.6426,34.2947,34.3444,885900.0
2016-01-14 10:00:00,34.57,34.72,34.46,34.72,1106580.0,34.3642,34.5134,34.2549,34.5134,1106580.0
2016-01-14 10:05:00,34.69,34.82,34.65,34.77,607900.0,34.4835,34.6128,34.4438,34.5631,607900.0
2016-01-14 10:10:00,34.76,35.05,34.67,35.01,841560.0,34.5531,34.8414,34.4637,34.8016,841560.0
2016-01-14 10:15:00,35.05,35.23,34.96,35.23,536720.0,34.8414,35.0203,34.7519,35.0203,536720.0
2016-01-14 10:20:00,35.25,35.34,35.09,35.32,1134340.0,35.0402,35.1297,34.8812,35.1098,1134340.0
2016-01-14 10:25:00,35.35,35.35,35.21,35.33,612340.0,35.1396,35.1396,35.0004,35.1197,612340.0
2016-01-14 10:30:00,35.32,35.53,35.3,35.44,866840.0,35.1098,35.3185,35.0899,35.2291,866840.0
2016-01-14 10:35:00,35.43,35.61,35.43,35.54,605260.0,35.2191,35.3981,35.2191,35.3285,605260.0
2016-01-14 10:40:00,35.55,35.65,35.36,35.64,525620.0,35.3384,35.4378,35.1495,35.4279,525620.0
2016-01-14 10:45:00,35.63,35.7,35.51,35.56,415800.0,35.4179,35.4875,35.2987,35.3484,415800.0
2016-01-14 10:50:00,35.57,35.65,35.5,35.5,454880.0,35.3583,35.4378,35.2887,35.2887,454880.0
2016-01-14 10:55:00,35.52,35.52,35.32,35.32,371260.0,35.3086,35.3086,35.1098,35.1098,371260.0
2016-01-14 11:00:00,35.35,35.42,35.29,35.34,240180.0,35.1396,35.2092,35.08,35.1297,240180.0
2016-01-14 11:05:00,35.34,35.48,35.34,35.4,237840.0,35.1297,35.2688,35.1297,35.1893,237840.0
2016-01-14 11:10:00,35.41,35.56,35.41,35.51,198900.0,35.1992,35.3484,35.1992,35.2987,198900.0
2016-01-14 11:15:00,35.53,35.55,35.33,35.35,190080.0,35.3185,35.3384,35.1197,35.1396,190080.0
2016-01-14 11:20:00,35.32,35.37,35.3,35.3,139180.0,35.1098,35.1595,35.0899,35.0899,139180.0
2016-01-14 11:25:00,35.31,35.42,35.3,35.41,146800.0,35.0998,35.2092,35.0899,35.1992,146800.0
2016-01-14 11:30:00,35.41,35.48,35.33,35.34,133440.0,35.1992,35.2688,35.1197,35.1297,133440.0
2016-01-14 11:35:00,35.34,35.35,35.22,35.33,243420.0,35.1297,35.1396,35.0104,35.1197,243420.0
2016-01-14 11:40:00,35.31,35.49,35.31,35.48,310260.0,35.0998,35.2788,35.0998,35.2688,310260.0
2016-01-14 11:45:00,35.48,35.53,35.47,35.5,151740.0,35.2688,35.3185,35.2589,35.2887,151740.0
2016-01-14 11:50:00,35.5,35.55,35.48,35.55,388580.0,35.2887,35.3384,35.2688,35.3384,388580.0
2016-01-14 11:55:00,35.54,35.6,35.52,35.56,319900.0,35.3285,35.3881,35.3086,35.3484,319900.0
2016-01-14 12:00:00,35.54,35.68,35.54,35.61,263620.0,35.3285,35.4676,35.3285,35.3981,263620.0
2016-01-14 12:05:00,35.61,35.66,35.57,35.6,147200.0,35.3981,35.4478,35.3583,35.3881,147200.0
2016-01-14 12:10:00,35.58,35.58,35.49,35.52,181020.0,35.3682,35.3682,35.2788,35.3086,181020.0
2016-01-14 12:15:00,35.55,35.63,35.51,35.58,219240.0,35.3384,35.4179,35.2987,35.3682,219240.0
2016-01-14 12:20:00,35.61,35.62,35.48,35.6,216660.0,35.3981,35.408,35.2688,35.3881,216660.0
2016-01-14 12:25:00,35.6,35.62,35.52,35.6,311600.0,35.3881,35.408,35.3086,35.3881,311600.0
2016-01-14 12:30:00,35.61,35.64,35.55,35.62,172580.0,35.3981,35.4279,35.3384,35.408,172580.0
2016-01-14 12:35:00,35.64,35.72,35.63,35.69,283880.0,35.4279,35.5074,35.4179,35.4776,283880.0
2016-01-14 12:40:00,35.71,35.77,35.65,35.69,339660.0,35.4975,35.5571,35.4378,35.4776,339660.0
2016-01-14 12:45:00,35.67,35.78,35.66,35.72,233920.0,35.4577,35.567,35.4478,35.5074,233920.0
2016-01-14 12:50:00,35.7,35.77,35.69,35.77,177700.0,35.4875,35.5571,35.4776,35.5571,177700.0
2016-01-14 12:55:00,35.75,35.77,35.6,35.6,167360.0,35.5372,35.5571,35.3881,35.3881,167360.0
2016-01-14 13:00:00,35.61,35.71,35.6,35.7,147160.0,35.3981,35.4975,35.3881,35.4875,147160.0
2016-01-14 13:05:00,35.72,35.8,35.69,35.79,137120.0,35.5074,35.5869,35.4776,35.577,137120.0
2016-01-14 13:10:00,35.79,35.87,35.76,35.78,340860.0,35.577,35.6565,35.5472,35.567,340860.0
2016-01-14 13:15:00,35.78,35.84,35.77,35.83,138500.0,35.567,35.6267,35.5571,35.6167,138500.0
2016-01-14 13:20:00,35.84,35.94,35.82,35.86,493300.0,35.6267,35.7261,35.6068,35.6466,493300.0
2016-01-14 13:25:00,35.85,35.86,35.77,35.83,219820.0,35.6366,35.6466,35.5571,35.6167,219820.0
2016-01-14 13:30:00,35.84,35.84,35.76,35.8,221900.0,35.6267,35.6267,35.5472,35.5869,221900.0
2016-01-14 13:35:00,35.8,35.86,35.78,35.81,248460.0,35.5869,35.6466,35.567,35.5969,248460.0
2016-01-14 13:40:00,35.78,35.85,35.78,35.78,124540.0,35.567,35.6366,35.567,35.567,124540.0
2016-01-14 13:45:00,35.8,35.84,35.77,35.83,134900.0,35.5869,35.6267,35.5571,35.6167,134900.0
2016-01-14 13:50:00,35.83,35.95,35.83,35.93,376940.0,35.6167,35.736,35.6167,35.7162,376940.0
2016-01-14 13:55:00,35.94,35.99,35.93,35.98,219240.0,35.7261,35.7758,35.7162,35.7659,219240.0
2016-01-14 14:00:00,35.99,35.99,35.83,35.87,94100.0,35.7758,35.7758,35.6167,35.6565,94100.0
2016-01-14 14:05:00,35.87,35.93,35.84,35.86,139000.0,35.6565,35.7162,35.6267,35.6466,139000.0
2016-01-14 14:10:00,35.88,35.96,35.87,35.94,97400.0,35.6665,35.746,35.6565,35.7261,97400.0
2016-01-14 14:15:00,35.95,35.98,35.88,35.89,124140.0,35.736,35.7659,35.6665,35.6764,124140.0
2016-01-14 14:20:00,35.88,35.93,35.87,35.91,85520.0,35.6665,35.7162,35.6565,35.6963,85520.0
2016-01-14 14:25:00,35.9,35.93,35.86,35.92,140900.0,35.6863,35.7162,35.6466,35.7062,140900.0
2016-01-14 14:30:00,35.92,35.98,35.92,35.98,269840.0,35.7062,35.7659,35.7062,35.7659,269840.0
2016-01-14 14:35:00,35.96,35.96,35.88,35.92,158000.0,35.746,35.746,35.6665,35.7062,158000.0
2016-01-14 14:40:00,35.93,36.02,35.93,36.01,135160.0,35.7162,35.8056,35.7162,35.7957,135160.0
2016-01-14 14:45:00,35.99,36.03,35.97,35.99,115200.0,35.7758,35.8156,35.7559,35.7758,115200.0
2016-01-14 14:50:00,35.99,36.09,35.99,36.06,246920.0,35.7758,35.8752,35.7758,35.8454,246920.0
2016-01-14 14:55:00,36.06,36.09,36.03,36.06,290700.0,35.8454,35.8752,35.8156,35.8454,290700.0
2016-01-14 15:00:00,36.07,36.07,35.94,35.98,131880.0,35.8553,35.8553,35.7261,35.7659,131880.0
2016-01-14 15:05:00,35.97,36.07,35.96,36.02,195120.0,35.7559,35.8553,35.746,35.8056,195120.0
2016-01-14 15:10:00,36.04,36.05,36.01,36.03,230660.0,35.8255,35.8354,35.7957,35.8156,230660.0
2016-01-14 15:15:00,36.04,36.1,36.04,36.06,679480.0,35.8255,35.8851,35.8255,35.8454,679480.0
2016-01-14 15:20:00,36.04,36.05,35.93,35.93,680560.0,35.8255,35.8354,35.7162,35.7162,680560.0
2016-01-14 15:25:00,35.94,35.95,35.81,35.81,370880.0,35.7261,35.736,35.5969,35.5969,370880.0
2016-01-14 15:30:00,35.81,35.81,35.75,35.76,264700.0,35.5969,35.5969,35.5372,35.5472,264700.0
2016-01-14 15:35:00,35.78,35.86,35.77,35.79,537740.0,35.567,35.6466,35.5571,35.577,537740.0
2016-01-14 15:40:00,35.78,35.8,35.67,35.78,654760.0,35.567,35.5869,35.4577,35.567,654760.0
2016-01-14 15:45:00,35.77,35.86,35.73,35.74,374300.0,35.5571,35.6466,35.5173,35.5273,374300.0
2016-01-14 15:50:00,35.75,35.83,35.7,35.76,680140.0,35.5372,35.6167,35.4875,35.5472,680140.0
2016-01-14 15:55:00,35.78,35.79,35.65,35.74,1089240.0,35.567,35.577,35.4378,35.5273,1089240.0
2016-01-15 09:30:00,34.61,35.02,34.61,34.84,5087160.0,34.404,34.8116,34.404,34.6326,5087160.0
2016-01-15 09:35:00,34.8,35.07,34.8,34.97,964760.0,34.5929,34.8613,34.5929,34.7619,964760.0
2016-01-15 09:40:00,34.98,35.2,34.9,35.2,1159960.0,34.7718,34.9905,34.6923,34.9905,1159960.0
2016-01-15 09:45:00,35.16,35.34,35.13,35.27,1058280.0,34.9507,35.1297,34.9209,35.0601,1058280.0
2016-01-15 09:50:00,35.27,35.28,35.02,35.04,709300.0,35.0601,35.07,34.8116,34.8315,709300.0
2016-01-15 09:55:00,35.02,35.07,34.93,34.99,644660.0,34.8116,34.8613,34.7221,34.7817,644660.0
2016-01-15 10:00:00,34.99,35.2,34.95,35.2,1114140.0,34.7817,34.9905,34.742,34.9905,1114140.0
2016-01-15 10:05:00,35.16,35.26,35.1,35.1,760840.0,34.9507,35.0501,34.8911,34.8911,760840.0
2016-01-15 10:10:00,35.14,35.25,35.08,35.12,427480.0,34.9309,35.0402,34.8712,34.911,427480.0
2016-01-15 10:15:00,35.11,35.15,35.04,35.11,492780.0,34.901,34.9408,34.8315,34.901,492780.0
2016-01-15 10:20:00,35.09,35.25,35.05,35.17,373340.0,34.8812,35.0402,34.8414,34.9607,373340.0
2016-01-15 10:25:00,35.17,35.2,35.09,35.11,297940.0,34.9607,34.9905,34.8812,34.901,297940.0
2016-01-15 10:30:00,35.09,35.24,35.0,35.0,373000.0,34.8812,35.0303,34.7917,34.7917,373000.0
2016-01-15 10:35:00,35.0,35.19,35.0,35.17,303620.0,34.7917,34.9806,34.7917,34.9607,303620.0
2016-01-15 10:40:00,35.2,35.2,35.02,35.03,270760.0,34.9905,34.9905,34.8116,34.8215,270760.0
2016-01-15 10:45:00,35.02,35.08,34.96,35.06,435420.0,34.8116,34.8712,34.7519,34.8513,435420.0
2016-01-15 10:50:00,35.07,35.09,34.91,34.92,796260.0,34.8613,34.8812,34.7022,34.7122,796260.0
2016-01-15 10:55:00,34.92,34.92,34.76,34.8,508000.0,34.7122,34.7122,34.5531,34.5929,508000.0
2016-01-15 11:00:00,34.79,34.86,34.73,34.78,540100.0,34.5829,34.6525,34.5233,34.573,540100.0
2016-01-15 11:05:00,34.77,34.86,34.76,34.78,283800.0,34.5631,34.6525,34.5531,34.573,283800.0
2016-01-15 11:10:00,34.8,34.88,34.77,34.82,721980.0,34.5929,34.6724,34.5631,34.6128,721980.0
2016-01-15 11:15:00,34.83,34.84,34.73,34.78,568720.0,34.6227,34.6326,34.5233,34.573,568720.0
2016-01-15 11:20:00,34.78,34.81,34.74,34.78,296320.0,34.573,34.6028,34.5332,34.573,296320.0
2016-01-15 11:25:00,34.79,34.85,34.72,34.85,723300.0,34.5829,34.6426,34.5134,34.6426,723300.0
2016-01-15 11:30:00,34.85,35.0,34.81,34.95,505940.0,34.6426,34.7917,34.6028,34.742,505940.0
2016-01-15 11:35:00,34.96,34.97,34.8,34.8,163380.0,34.7519,34.7619,34.5929,34.5929,163380.0
2016-01-15 11:40:00,34.79,34.81,34.71,34.75,248420.0,34.5829,34.6028,34.5034,34.5432,248420.0
2016-01-15 11:45:00,34.75,34.78,34.68,34.7,379500.0,34.5432,34.573,34.4736,34.4935,379500.0
2016-01-15 11:50:00,34.7,34.83,34.7,34.75,431120.0,34.4935,34.6227,34.4935,34.5432,431120.0
2016-01-15 11:55:00,34.75,34.81,34.72,34.77,161500.0,34.5432,34.6028,34.5134,34.5631,161500.0
2016-01-15 12:00:00,34.76,34.8,34.7,34.76,133020.0,34.5531,34.5929,34.4935,34.5531,133020.0
2016-01-15 12:05:00,34.76,34.76,34.69,34.74,233600.0,34.5531,34.5531,34.4835,34.5332,233600.0
2016-01-15 12:10:00,34.75,34.78,34.68,34.7,281840.0,34.5432,34.573,34.4736,34.4935,281840.0
2016-01-15 12:15:00,34.69,34.7,34.56,34.59,388280.0,34.4835,34.4935,34.3543,34.3841,388280.0
2016-01-15 12:20:00,34.6,34.62,34.55,34.58,331100.0,34.3941,34.414,34.3444,34.3742,331100.0
2016-01-15 12:25:00,34.57,34.66,34.51,34.62,366960.0,34.3642,34.4537,34.3046,34.414,366960.0
2016-01-15 12:30:00,34.62,34.62,34.44,34.47,639540.0,34.414,34.414,34.235,34.2648,639540.0
2016-01-15 12:35:00,34.48,34.49,34.35,34.41,527160.0,34.2748,34.2847,34.1456,34.2052,527160.0
2016-01-15 12:40:00,34.41,34.57,34.4,34.57,140340.0,34.2052,34.3642,34.1953,34.3642,140340.0
2016-01-15 12:45:00,34.58,34.61,34.49,34.51,424100.0,34.3742,34.404,34.2847,34.3046,424100.0
2016-01-15 12:50:00,34.51,34.61,34.5,34.59,351260.0,34.3046,34.404,34.2947,34.3841,351260.0
2016-01-15 12:55:00,34.6,34.66,34.55,34.63,338720.0,34.3941,34.4537,34.3444,34.4239,338720.0
2016-01-15 13:00:00,34.64,34.73,34.59,34.71,428980.0,34.4338,34.5233,34.3841,34.5034,428980.0
2016-01-15 13:05:00,34.7,34.71,34.58,34.61,318880.0,34.4935,34.5034,34.3742,34.404,318880.0
2016-01-15 13:10:00,34.62,34.8,34.62,34.75,314720.0,34.414,34.5929,34.414,34.5432,314720.0
2016-01-15 13:15:00,34.73,34.83,34.68,34.83,359120.0,34.5233,34.6227,34.4736,34.6227,359120.0
2016-01-15 13:20:00,34.83,34.85,34.76,34.83,288220.0,34.6227,34.6426,34.5531,34.6227,288220.0
2016-01-15 13:25:00,34.82,34.84,34.75,34.77,503460.0,34.6128,34.6326,34.5432,34.5631,503460.0
2016-01-15 13:30:00,34.76,34.77,34.65,34.77,368700.0,34.5531,34.5631,34.4438,34.5631,368700.0
2016-01-15 13:35:00,34.76,34.77,34.65,34.67,381500.0,34.5531,34.5631,34.4438,34.4637,381500.0
2016-01-15 13:40:00,34.66,34.77,34.66,34.75,608140.0,34.4537,34.5631,34.4537,34.5432,608140.0
2016-01-15 13:45:00,34.75,34.8,34.7,34.71,846080.0,34.5432,34.5929,34.4935,34.5034,846080.0
2016-01-15 13:50:00,34.72,34.81,34.65,34.74,810560.0,34.5134,34.6028,34.4438,34.5332,810560.0
2016-01-15 13:55:00,34.76,34.78,34.65,34.67,530140.0,34.5531,34.573,34.4438,34.4637,530140.0
2016-01-15 14:00:00,34.68,34.71,34.59,34.59,259880.0,34.4736,34.5034,34.3841,34.3841,259880.0
2016-01-15 14:05:00,34.6,34.66,34.55,34.66,368520.0,34.3941,34.4537,34.3444,34.4537,368520.0
2016-01-15 14:10:00,34.66,34.73,34.65,34.69,239540.0,34.4537,34.5233,34.4438,34.4835,239540.0
2016-01-15 14:15:00,34.68,34.68,34.56,34.59,220820.0,34.4736,34.4736,34.3543,34.3841,220820.0
2016-01-15 14:20:00,34.58,34.58,34.44,34.47,325160.0,34.3742,34.3742,34.235,34.2648,325160.0
2016-01-15 14:25:00,34.48,34.53,34.28,34.3,676780.0,34.2748,34.3245,34.076,34.0959,676780.0
2016-01-15 14:30:00,34.3,34.46,34.27,34.41,406320.0,34.0959,34.2549,34.066,34.2052,406320.0
2016-01-15 14:35:00,34.4,34.46,34.37,34.46,279860.0,34.1953,34.2549,34.1654,34.2549,279860.0
2016-01-15 14:40:00,34.46,34.58,34.45,34.48,250960.0,34.2549,34.3742,34.245,34.2748,250960.0
2016-01-15 14:45:00,34.49,34.57,34.46,34.57,246320.0,34.2847,34.3642,34.2549,34.3642,246320.0
2016-01-15 14:50:00,34.57,34.71,34.52,34.71,436900.0,34.3642,34.5034,34.3145,34.5034,436900.0
2016-01-15 14:55:00,34.72,34.75,34.64,34.74,307660.0,34.5134,34.5432,34.4338,34.5332,307660.0
2016-01-15 15:00:00,34.74,34.78,34.64,34.71,571200.0,34.5332,34.573,34.4338,34.5034,571200.0
2016-01-15 15:05:00,34.7,34.74,34.64,34.66,738900.0,34.4935,34.5332,34.4338,34.4537,738900.0
2016-01-15 15:10:00,34.63,34.66,34.56,34.66,359960.0,34.4239,34.4537,34.3543,34.4537,359960.0
2016-01-15 15:15:00,34.65,34.68,34.52,34.56,505460.0,34.4438,34.4736,34.3145,34.3543,505460.0
2016-01-15 15:20:00,34.56,34.68,34.54,34.68,371460.0,34.3543,34.4736,34.3344,34.4736,371460.0
2016-01-15 15:25:00,34.69,34.73,34.65,34.68,580380.0,34.4835,34.5233,34.4438,34.4736,580380.0
2016-01-15 15:30:00,34.68,34.72,34.59,34.7,447580.0,34.4736,34.5134,34.3841,34.4935,447580.0
2016-01-15 15:35:00,34.69,34.72,34.65,34.66,446980.0,34.4835,34.5134,34.4438,34.4537,446980.0
2016-01-15 15:40:00,34.65,34.69,34.61,34.66,458160.0,34.4438,34.4835,34.404,34.4537,458160.0
2016-01-15 15:45:00,34.69,34.71,34.63,34.66,629520.0,34.4835,34.5034,34.4239,34.4537,629520.0
2016-01-15 15:50:00,34.66,34.67,34.61,34.64,1394580.0,34.4537,34.4637,34.404,34.4338,1394580.0
2016-01-15 15:55:00,34.65,34.77,34.63,34.73,2809940.0,34.4438,34.5631,34.4239,34.5233,2809940.0
2016-01-19 09:30:00,35.17,35.27,35.01,35.05,1467760.0,34.9607,35.0601,34.8016,34.8414,1467760.0
2016-01-19 09:35:00,35.06,35.3,35.03,35.21,950400.0,34.8513,35.0899,34.8215,35.0004,950400.0
2016-01-19 09:40:00,35.2,35.3,35.18,35.25,622520.0,34.9905,35.0899,34.9706,35.0402,622520.0
2016-01-19 09:45:00,35.27,35.38,35.07,35.14,770720.0,35.0601,35.1694,34.8613,34.9309,770720.0
2016-01-19 09:50:00,35.12,35.15,34.97,35.13,837040.0,34.911,34.9408,34.7619,34.9209,837040.0
2016-01-19 09:55:00,35.11,35.11,34.96,34.96,670100.0,34.901,34.901,34.7519,34.7519,670100.0
2016-01-19 10:00:00,34.97,35.05,34.93,35.05,636460.0,34.7619,34.8414,34.7221,34.8414,636460.0
2016-01-19 10:05:00,35.05,35.12,34.93,34.95,551360.0,34.8414,34.911,34.7221,34.742,551360.0
2016-01-19 10:10:00,34.96,35.01,34.91,34.94,420360.0,34.7519,34.8016,34.7022,34.732,420360.0
2016-01-19 10:15:00,34.94,35.05,34.94,34.98,213260.0,34.732,34.8414,34.732,34.7718,213260.0
2016-01-19 10:20:00,34.98,35.05,34.95,35.02,310120.0,34.7718,34.8414,34.742,34.8116,310120.0
2016-01-19 10:25:00,35.04,35.12,35.04,35.1,546160.0,34.8315,34.911,34.8315,34.8911,546160.0
2016-01-19 10:30:00,35.11,35.17,35.08,35.1,411320.0,34.901,34.9607,34.8712,34.8911,411320.0
2016-01-19 10:35:00,35.1,35.19,35.09,35.17,485900.0,34.8911,34.9806,34.8812,34.9607,485900.0
2016-01-19 10:40:00,35.16,35.24,35.16,35.17,370680.0,34.9507,35.0303,34.9507,34.9607,370680.0
2016-01-19 10:45:00,35.16,35.23,35.15,35.23,411200.0,34.9507,35.0203,34.9408,35.0203,411200.0
2016-01-19 10:50:00,35.23,35.25,35.11,35.14,538540.0,35.0203,35.0402,34.901,34.9309,538540.0
2016-01-19 10:55:00,35.13,35.21,35.13,35.16,257920.0,34.9209,35.0004,34.9209,34.9507,257920.0
2016-01-19 11:00:00,35.15,35.24,35.15,35.21,266340.0,34.9408,35.0303,34.9408,35.0004,266340.0
2016-01-19 11:05:00,35.21,35.22,35.15,35.2,80600.0,35.0004,35.0104,34.9408,34.9905,80600.0
2016-01-19 11:10:00,35.2,35.22,35.16,35.18,581660.0,34.9905,35.0104,34.9507,34.9706,581660.0
2016-01-19 11:15:00,35.18,35.24,35.09,35.09,349700.0,34.9706,35.0303,34.8812,34.8812,349700.0
2016-01-19 11:20:00,35.08,35.14,35.06,35.1,453620.0,34.8712,34.9309,34.8513,34.8911,453620.0
2016-01-19 11:25:00,35.11,35.24,35.09,35.22,188800.0,34.901,35.0303,34.8812,35.0104,188800.0
2016-01-19 11:30:00,35.24,35.3,35.21,35.21,481780.0,35.0303,35.0899,35.0004,35.0004,481780.0
2016-01-19 11:35:00,35.2,35.26,35.15,35.25,120020.0,34.9905,35.0501,34.9408,35.0402,120020.0
2016-01-19 11:40:00,35.25,35.45,35.22,35.45,399960.0,35.0402,35.239,35.0104,35.239,399960.0
2016-01-19 11:45:00,35.45,35.5,35.38,35.4,210940.0,35.239,35.2887,35.1694,35.1893,210940.0
2016-01-19 11:50:00,35.4,35.45,35.38,35.38,192040.0,35.1893,35.239,35.1694,35.1694,192040.0
2016-01-19 11:55:00,35.38,35.43,35.33,35.35,282260.0,35.1694,35.2191,35.1197,35.1396,282260.0
2016-01-19 12:00:00,35.35,35.37,35.32,35.36,206940.0,35.1396,35.1595,35.1098,35.1495,206940.0
2016-01-19 12:05:00,35.36,35.39,35.28,35.33,388400.0,35.1495,35.1794,35.07,35.1197,388400.0
2016-01-19 12:10:00,35.33,35.43,35.28,35.4,264400.0,35.1197,35.2191,35.07,35.1893,264400.0
2016-01-19 12:15:00,35.4,35.4,35.29,35.3,278340.0,35.1893,35.1893,35.08,35.0899,278340.0
2016-01-19 12:20:00,35.32,35.37,35.21,35.24,623820.0,35.1098,35.1595,35.0004,35.0303,623820.0
2016-01-19 12:25:00,35.24,35.24,35.16,35.23,165220.0,35.0303,35.0303,34.9507,35.0203,165220.0
2016-01-19 12:30:00,35.23,35.28,35.19,35.19,175120.0,35.0203,35.07,34.9806,34.9806,175120.0
2016-01-19 12:35:00,35.21,35.28,35.18,35.23,148880.0,35.0004,35.07,34.9706,35.0203,148880.0
2016-01-19 12:40:00,35.23,35.26,35.12,35.12,142000.0,35.0203,35.0501,34.911,34.911,142000.0
2016-01-19 12:45:00,35.12,35.15,35.06,35.12,189660.0,34.911,34.9408,34.8513,34.911,189660.0
2016-01-19 12:50:00,35.08,35.13,35.05,35.11,125580.0,34.8712,34.9209,34.8414,34.901,125580.0
2016-01-19 12:55:00,35.13,35.13,35.07,35.09,73440.0,34.9209,34.9209,34.8613,34.8812,73440.0
2016-01-19 13:00:00,35.1,35.2,35.1,35.16,122940.0,34.8911,34.9905,34.8911,34.9507,122940.0
2016-01-19 13:05:00,35.16,35.2,35.1,35.2,142400.0,34.9507,34.9905,34.8911,34.9905,142400.0
2016-01-19 13:10:00,35.22,35.23,35.12,35.12,53000.0,35.0104,35.0203,34.911,34.911,53000.0
2016-01-19 13:15:00,35.14,35.24,35.1,35.24,107040.0,34.9309,35.0303,34.8911,35.0303,107040.0
2016-01-19 13:20:00,35.23,35.26,35.15,35.16,124720.0,35.0203,35.0501,34.9408,34.9507,124720.0
2016-01-19 13:25:00,35.15,35.16,35.06,35.06,293600.0,34.9408,34.9507,34.8513,34.8513,293600.0
2016-01-19 13:30:00,35.06,35.08,35.02,35.07,246400.0,34.8513,34.8712,34.8116,34.8613,246400.0
2016-01-19 13:35:00,35.07,35.15,35.02,35.14,166960.0,34.8613,34.9408,34.8116,34.9309,166960.0
2016-01-19 13:40:00,35.14,35.15,35.01,35.02,149600.0,34.9309,34.9408,34.8016,34.8116,149600.0
2016-01-19 13:45:00,35.01,35.11,34.98,35.08,163740.0,34.8016,34.901,34.7718,34.8712,163740.0
2016-01-19 13:50:00,35.08,35.08,34.99,35.0,117960.0,34.8712,34.8712,34.7817,34.7917,117960.0
2016-01-19 13:55:00,35.0,35.07,35.0,35.05,152540.0,34.7917,34.8613,34.7917,34.8414,152540.0
2016-01-19 14:00:00,35.04,35.06,34.99,35.0,108600.0,34.8315,34.8513,34.7817,34.7917,108600.0
2016-01-19 14:05:00,35.01,35.02,34.84,34.84,515840.0,34.8016,34.8116,34.6326,34.6326,515840.0
2016-01-19 14:10:00,34.85,34.86,34.77,34.78,398940.0,34.6426,34.6525,34.5631,34.573,398940.0
2016-01-19 14:15:00,34.78,34.82,34.75,34.8,259680.0,34.573,34.6128,34.5432,34.5929,259680.0
2016-01-19 14:20:00,34.79,34.87,34.71,34.86,527500.0,34.5829,34.6625,34.5034,34.6525,527500.0
2016-01-19 14:25:00,34.87,34.91,34.81,34.89,249340.0,34.6625,34.7022,34.6028,34.6823,249340.0
2016-01-19 14:30:00,34.89,34.91,34.86,34.9,321880.0,34.6823,34.7022,34.6525,34.6923,321880.0
2016-01-19 14:35:00,34.85,34.87,34.79,34.84,244500.0,34.6426,34.6625,34.5829,34.6326,244500.0
2016-01-19 14:40:00,34.83,34.87,34.69,34.69,302260.0,34.6227,34.6625,34.4835,34.4835,302260.0
2016-01-19 14:45:00,34.69,34.76,34.67,34.72,279880.0,34.4835,34.5531,34.4637,34.5134,279880.0
2016-01-19 14:50:00,34.73,34.79,34.71,34.77,242720.0,34.5233,34.5829,34.5034,34.5631,242720.0
2016-01-19 14:55:00,34.78,34.8,34.7,34.72,185360.0,34.573,34.5929,34.4935,34.5134,185360.0
2016-01-19 15:00:00,34.71,34.91,34.69,34.89,318780.0,34.5034,34.7022,34.4835,34.6823,318780.0
2016-01-19 15:05:00,34.89,34.91,34.86,34.87,261820.0,34.6823,34.7022,34.6525,34.6625,261820.0
2016-01-19 15:10:00,34.88,34.91,34.78,34.78,145200.0,34.6724,34.7022,34.573,34.573,145200.0
2016-01-19 15:15:00,34.81,34.89,34.76,34.86,144140.0,34.6028,34.6823,34.5531,34.6525,144140.0
2016-01-19 15:20:00,34.83,34.95,34.81,34.91,172300.0,34.6227,34.742,34.6028,34.7022,172300.0
2016-01-19 15:25:00,34.92,35.06,34.92,35.06,338680.0,34.7122,34.8513,34.7122,34.8513,338680.0
2016-01-19 15:30:00,35.06,35.13,35.03,35.1,428860.0,34.8513,34.9209,34.8215,34.8911,428860.0
2016-01-19 15:35:00,35.11,35.15,35.07,35.11,450980.0,34.901,34.9408,34.8613,34.901,450980.0
2016-01-19 15:40:00,35.11,35.22,35.06,35.22,291700.0,34.901,35.0104,34.8513,35.0104,291700.0
2016-01-19 15:45:00,35.18,35.25,35.14,35.23,716500.0,34.9706,35.0402,34.9309,35.0203,716500.0
2016-01-19 15:50:00,35.25,35.26,35.15,35.21,370560.0,35.0402,35.0501,34.9408,35.0004,370560.0
2016-01-19 15:55:00,35.22,35.27,35.09,35.09,1134420.0,35.0104,35.0601,34.8812,34.8812,1134420.0
2016-01-20 09:30:00,34.44,34.5,34.25,34.47,2284260.0,34.235,34.2947,34.0462,34.2648,2284260.0
2016-01-20 09:35:00,34.46,34.61,34.35,34.37,658960.0,34.2549,34.404,34.1456,34.1654,658960.0
2016-01-20 09:40:00,34.38,34.44,34.25,34.44,519400.0,34.1754,34.235,34.0462,34.235,519400.0
2016-01-20 09:45:00,34.43,34.53,34.31,34.33,478760.0,34.2251,34.3245,34.1058,34.1257,478760.0
2016-01-20 09:50:00,34.31,34.4,34.17,34.18,489480.0,34.1058,34.1953,33.9666,33.9766,489480.0
2016-01-20 09:55:00,34.17,34.2,34.03,34.12,666640.0,33.9666,33.9965,33.8275,33.9169,666640.0
2016-01-20 10:00:00,34.11,34.15,34.02,34.04,493320.0,33.907,33.9467,33.8175,33.8374,493320.0
2016-01-20 10:05:00,34.04,34.26,34.04,34.23,524940.0,33.8374,34.0561,33.8374,34.0263,524940.0
2016-01-20 10:10:00,34.22,34.35,34.18,34.35,644220.0,34.0163,34.1456,33.9766,34.1456,644220.0
2016-01-20 10:15:00,34.34,34.44,34.29,34.4,769980.0,34.1356,34.235,34.0859,34.1953,769980.0
2016-01-20 10:20:00,34.39,34.54,34.34,34.52,443500.0,34.1853,34.3344,34.1356,34.3145,443500.0
2016-01-20 10:25:00,34.56,34.63,34.37,34.4,522860.0,34.3543,34.4239,34.1654,34.1953,522860.0
2016-01-20 10:30:00,34.4,34.4,34.23,34.25,295140.0,34.1953,34.1953,34.0263,34.0462,295140.0
2016-01-20 10:35:00,34.23,34.24,34.05,34.08,512760.0,34.0263,34.0362,33.8473,33.8772,512760.0
2016-01-20 10:40:00,34.06,34.19,34.03,34.18,966480.0,33.8573,33.9865,33.8275,33.9766,966480.0
2016-01-20 10:45:00,34.19,34.25,34.16,34.16,388600.0,33.9865,34.0462,33.9567,33.9567,388600.0
2016-01-20 10:50:00,34.18,34.19,34.01,34.01,433880.0,33.9766,33.9865,33.8076,33.8076,433880.0
2016-01-20 10:55:00,34.04,34.07,33.91,33.93,583320.0,33.8374,33.8672,33.7082,33.7281,583320.0
2016-01-20 11:00:00,33.92,34.0,33.86,33.87,581560.0,33.7181,33.7976,33.6585,33.6684,581560.0
2016-01-20 11:05:00,33.86,34.03,33.85,33.95,419620.0,33.6585,33.8275,33.6485,33.7479,419620.0
2016-01-20 11:10:00,33.97,34.11,33.95,34.05,428760.0,33.7678,33.907,33.7479,33.8473,428760.0
2016-01-20 11:15:00,34.05,34.15,34.0,34.15,322740.0,33.8473,33.9467,33.7976,33.9467,322740.0
2016-01-20 11:20:00,34.14,34.18,34.04,34.07,295400.0,33.9368,33.9766,33.8374,33.8672,295400.0
2016-01-20 11:25:00,34.06,34.15,34.05,34.15,336200.0,33.8573,33.9467,33.8473,33.9467,336200.0
2016-01-20 11:30:00,34.14,34.27,34.14,34.23,464200.0,33.9368,34.066,33.9368,34.0263,464200.0
2016-01-20 11:35:00,34.23,34.27,34.09,34.11,433500.0,34.0263,34.066,33.8871,33.907,433500.0
2016-01-20 11:40:00,34.14,34.14,34.02,34.02,151400.0,33.9368,33.9368,33.8175,33.8175,151400.0
2016-01-20 11:45:00,34.03,34.15,34.03,34.12,372480.0,33.8275,33.9467,33.8275,33.9169,372480.0
2016-01-20 11:50:00,34.11,34.13,33.98,33.98,761300.0,33.907,33.9269,33.7778,33.7778,761300.0
2016-01-20 11:55:00,33.97,34.08,33.95,34.04,168060.0,33.7678,33.8772,33.7479,33.8374,168060.0
2016-01-20 12:00:00,34.03,34.09,34.0,34.01,281200.0,33.8275,33.8871,33.7976,33.8076,281200.0
2016-01-20 12:05:00,34.0,34.0,33.86,33.89,257260.0,33.7976,33.7976,33.6585,33.6883,257260.0
2016-01-20 12:10:00,33.89,34.0,33.87,33.95,396740.0,33.6883,33.7976,33.6684,33.7479,396740.0
2016-01-20 12:15:00,33.94,33.99,33.89,33.9,343380.0,33.738,33.7877,33.6883,33.6982,343380.0
2016-01-20 12:20:00,33.92,33.94,33.76,33.78,434260.0,33.7181,33.738,33.5591,33.579,434260.0
2016-01-20 12:25:00,33.78,33.81,33.66,33.71,629420.0,33.579,33.6088,33.4597,33.5094,629420.0
2016-01-20 12:30:00,33.7,33.83,33.7,33.8,833520.0,33.4994,33.6287,33.4994,33.5988,833520.0
2016-01-20 12:35:00,33.79,33.83,33.69,33.75,519780.0,33.5889,33.6287,33.4895,33.5491,519780.0
2016-01-20 12:40:00,33.75,33.84,33.72,33.75,504660.0,33.5491,33.6386,33.5193,33.5491,504660.0
2016-01-20 12:45:00,33.73,33.79,33.69,33.76,512760.0,33.5292,33.5889,33.4895,33.5591,512760.0
2016-01-20 12:50:00,33.75,33.9,33.73,33.9,572200.0,33.5491,33.6982,33.5292,33.6982,572200.0
2016-01-20 12:55:00,33.93,34.02,33.89,34.01,508980.0,33.7281,33.8175,33.6883,33.8076,508980.0
2016-01-20 13:00:00,34.02,34.13,33.96,34.11,839560.0,33.8175,33.9269,33.7579,33.907,839560.0
2016-01-20 13:05:00,34.12,34.12,34.01,34.03,537300.0,33.9169,33.9169,33.8076,33.8275,537300.0
2016-01-20 13:10:00,34.03,34.05,33.97,34.01,450240.0,33.8275,33.8473,33.7678,33.8076,450240.0
2016-01-20 13:15:00,34.0,34.0,33.86,33.86,178300.0,33.7976,33.7976,33.6585,33.6585,178300.0
2016-01-20 13:20:00,33.9,34.03,33.83,34.01,287200.0,33.6982,33.8275,33.6287,33.8076,287200.0
2016-01-20 13:25:00,34.0,34.0,33.91,33.94,180600.0,33.7976,33.7976,33.7082,33.738,180600.0
2016-01-20 13:30:00,33.95,34.11,33.95,34.09,307820.0,33.7479,33.907,33.7479,33.8871,307820.0
2016-01-20 13:35:00,34.09,34.3,34.07,34.28,649240.0,33.8871,34.0959,33.8672,34.076,649240.0
2016-01-20 13:40:00,34.29,34.5,34.29,34.48,892180.0,34.0859,34.2947,34.0859,34.2748,892180.0
2016-01-20 13:45:00,34.48,34.58,34.42,34.57,999780.0,34.2748,34.3742,34.2151,34.3642,999780.0
2016-01-20 13:50:00,34.54,34.73,34.53,34.66,1003620.0,34.3344,34.5233,34.3245,34.4537,1003620.0
2016-01-20 13:55:00,34.65,34.69,34.56,34.64,429880.0,34.4438,34.4835,34.3543,34.4338,429880.0
2016-01-20 14:00:00,34.64,34.65,34.45,34.5,647740.0,34.4338,34.4438,34.245,34.2947,647740.0
2016-01-20 14:05:00,34.5,34.65,34.48,34.57,662720.0,34.2947,34.4438,34.2748,34.3642,662720.0
2016-01-20 14:10:00,34.58,34.69,34.57,34.58,523560.0,34.3742,34.4835,34.3642,34.3742,523560.0
2016-01-20 14:15:00,34.59,34.61,34.48,34.53,348160.0,34.3841,34.404,34.2748,34.3245,348160.0
2016-01-20 14:20:00,34.5,34.58,34.38,34.48,277040.0,34.2947,34.3742,34.1754,34.2748,277040.0
2016-01-20 14:25:00,34.5,34.52,34.36,34.37,364620.0,34.2947,34.3145,34.1555,34.1654,364620.0
2016-01-20 14:30:00,34.39,34.43,34.27,34.34,351540.0,34.1853,34.2251,34.066,34.1356,351540.0
2016-01-20 14:35:00,34.35,34.5,34.27,34.5,615680.0,34.1456,34.2947,34.066,34.2947,615680.0
2016-01-20 14:40:00,34.48,34.53,34.38,34.45,364740.0,34.2748,34.3245,34.1754,34.245,364740.0
2016-01-20 14:45:00,34.41,34.49,34.38,34.49,242920.0,34.2052,34.2847,34.1754,34.2847,242920.0
2016-01-20 14:50:00,34.49,34.66,34.49,34.58,639080.0,34.2847,34.4537,34.2847,34.3742,639080.0
2016-01-20 14:55:00,34.57,34.7,34.56,34.57,457060.0,34.3642,34.4935,34.3543,34.3642,457060.0
2016-01-20 15:00:00,34.57,34.72,34.49,34.72,225560.0,34.3642,34.5134,34.2847,34.5134,225560.0
2016-01-20 15:05:00,34.73,34.93,34.72,34.92,740280.0,34.5233,34.7221,34.5134,34.7122,740280.0
2016-01-20 15:10:00,34.92,34.98,34.89,34.94,564020.0,34.7122,34.7718,34.6823,34.732,564020.0
2016-01-20 15:15:00,34.92,35.24,34.92,35.19,921900.0,34.7122,35.0303,34.7122,34.9806,921900.0
2016-01-20 15:20:00,35.2,35.29,35.1,35.22,615140.0,34.9905,35.08,34.8911,35.0104,615140.0
2016-01-20 15:25:00,35.21,35.33,35.2,35.31,1260840.0,35.0004,35.1197,34.9905,35.0998,1260840.0
2016-01-20 15:30:00,35.32,35.34,35.08,35.09,807220.0,35.1098,35.1297,34.8712,34.8812,807220.0
2016-01-20 15:35:00,35.09,35.18,35.05,35.12,579320.0,34.8812,34.9706,34.8414,34.911,579320.0
2016-01-20 15:40:00,35.12,35.12,34.92,34.98,1039140.0,34.911,34.911,34.7122,34.7718,1039140.0
2016-01-20 15:45:00,34.99,34.99,34.83,34.92,739880.0,34.7817,34.7817,34.6227,34.7122,739880.0
2016-01-20 15:50:00,34.91,35.02,34.88,35.0,684920.0,34.7022,34.8116,34.6724,34.7917,684920.0
2016-01-20 15:55:00,35.02,35.05,34.87,34.91,1123800.0,34.8116,34.8414,34.6625,34.7022,1123800.0
2016-01-21 09:30:00,35.11,35.28,35.02,35.24,1927540.0,34.901,35.07,34.8116,35.0303,1927540.0
2016-01-21 09:35:00,35.24,35.3,35.07,35.12,789780.0,35.0303,35.0899,34.8613,34.911,789780.0
2016-01-21 09:40:00,35.11,35.26,34.92,34.95,741720.0,34.901,35.0501,34.7122,34.742,741720.0
2016-01-21 09:45:00,34.95,34.96,34.76,34.89,753900.0,34.742,34.7519,34.5531,34.6823,753900.0
2016-01-21 09:50:00,34.89,35.02,34.72,35.02,722020.0,34.6823,34.8116,34.5134,34.8116,722020.0
2016-01-21 09:55:00,35.04,35.06,34.77,34.77,390340.0,34.8315,34.8513,34.5631,34.5631,390340.0
2016-01-21 10:00:00,34.75,35.18,34.75,35.16,665020.0,34.5432,34.9706,34.5432,34.9507,665020.0
2016-01-21 10:05:00,35.17,35.23,35.1,35.2,355640.0,34.9607,35.0203,34.8911,34.9905,355640.0
2016-01-21 10:10:00,35.21,35.47,35.21,35.45,1042640.0,35.0004,35.2589,35.0004,35.239,1042640.0
2016-01-21 10:15:00,35.44,35.57,35.43,35.56,919180.0,35.2291,35.3583,35.2191,35.3484,919180.0
2016-01-21 10:20:00,35.54,35.6,35.32,35.38,524160.0,35.3285,35.3881,35.1098,35.1694,524160.0
2016-01-21 10:25:00,35.36,35.58,35.36,35.53,321100.0,35.1495,35.3682,35.1495,35.3185,321100.0
2016-01-21 10:30:00,35.57,35.59,35.47,35.55,509680.0,35.3583,35.3782,35.2589,35.3384,509680.0
2016-01-21 10:35:00,35.55,35.6,35.42,35.47,345980.0,35.3384,35.3881,35.2092,35.2589,345980.0
2016-01-21 10:40:00,35.48,35.53,35.46,35.49,222600.0,35.2688,35.3185,35.249,35.2788,222600.0
2016-01-21 10:45:00,35.49,35.68,35.47,35.68,387860.0,35.2788,35.4676,35.2589,35.4676,387860.0
2016-01-21 10:50:00,35.66,35.72,35.63,35.7,471920.0,35.4478,35.5074,35.4179,35.4875,471920.0
2016-01-21 10:55:00,35.69,35.74,35.52,35.52,665040.0,35.4776,35.5273,35.3086,35.3086,665040.0
2016-01-21 11:00:00,35.55,35.65,35.38,35.65,432600.0,35.3384,35.4378,35.1694,35.4378,432600.0
2016-01-21 11:05:00,35.61,35.64,35.56,35.59,202500.0,35.3981,35.4279,35.3484,35.3782,202500.0
2016-01-21 11:10:00,35.61,35.68,35.6,35.68,344680.0,35.3981,35.4676,35.3881,35.4676,344680.0
2016-01-21 11:15:00,35.7,35.72,35.59,35.64,318000.0,35.4875,35.5074,35.3782,35.4279,318000.0
2016-01-21 11:20:00,35.64,35.66,35.56,35.65,270680.0,35.4279,35.4478,35.3484,35.4378,270680.0
2016-01-21 11:25:00,35.62,35.66,35.56,35.59,120880.0,35.408,35.4478,35.3484,35.3782,120880.0
2016-01-21 11:30:00,35.6,35.64,35.51,35.54,166000.0,35.3881,35.4279,35.2987,35.3285,166000.0
2016-01-21 11:35:00,35.54,35.61,35.53,35.56,385680.0,35.3285,35.3981,35.3185,35.3484,385680.0
2016-01-21 11:40:00,35.55,35.59,35.51,35.53,259260.0,35.3384,35.3782,35.2987,35.3185,259260.0
2016-01-21 11:45:00,35.54,35.63,35.54,35.63,93800.0,35.3285,35.4179,35.3285,35.4179,93800.0
2016-01-21 11:50:00,35.64,35.66,35.61,35.61,157280.0,35.4279,35.4478,35.3981,35.3981,157280.0
2016-01-21 11:55:00,35.61,35.76,35.61,35.73,275380.0,35.3981,35.5472,35.3981,35.5173,275380.0
2016-01-21 12:00:00,35.75,35.89,35.75,35.86,361000.0,35.5372,35.6764,35.5372,35.6466,361000.0
2016-01-21 12:05:00,35.83,35.9,35.82,35.86,566020.0,35.6167,35.6863,35.6068,35.6466,566020.0
2016-01-21 12:10:00,35.85,35.88,35.78,35.83,463520.0,35.6366,35.6665,35.567,35.6167,463520.0
2016-01-21 12:15:00,35.84,35.9,35.8,35.82,389660.0,35.6267,35.6863,35.5869,35.6068,389660.0
2016-01-21 12:20:00,35.83,35.86,35.81,35.83,212760.0,35.6167,35.6466,35.5969,35.6167,212760.0
2016-01-21 12:25:00,35.84,35.93,35.83,35.9,311160.0,35.6267,35.7162,35.6167,35.6863,311160.0
2016-01-21 12:30:00,35.92,35.95,35.88,35.92,377340.0,35.7062,35.736,35.6665,35.7062,377340.0
2016-01-21 12:35:00,35.93,35.96,35.86,35.87,334740.0,35.7162,35.746,35.6466,35.6565,334740.0
2016-01-21 12:40:00,35.87,35.9,35.79,35.8,187480.0,35.6565,35.6863,35.577,35.5869,187480.0
2016-01-21 12:45:00,35.81,35.85,35.79,35.85,229840.0,35.5969,35.6366,35.577,35.6366,229840.0
2016-01-21 12:50:00,35.85,35.87,35.81,35.81,85500.0,35.6366,35.6565,35.5969,35.5969,85500.0
2016-01-21 12:55:00,35.81,35.83,35.78,35.81,144780.0,35.5969,35.6167,35.567,35.5969,144780.0
2016-01-21 13:00:00,35.82,35.88,35.81,35.85,135400.0,35.6068,35.6665,35.5969,35.6366,135400.0
2016-01-21 13:05:00,35.85,35.86,35.81,35.82,281620.0,35.6366,35.6466,35.5969,35.6068,281620.0
2016-01-21 13:10:00,35.83,35.83,35.71,35.71,110060.0,35.6167,35.6167,35.4975,35.4975,110060.0
2016-01-21 13:15:00,35.71,35.75,35.68,35.72,104560.0,35.4975,35.5372,35.4676,35.5074,104560.0
2016-01-21 13:20:00,35.71,35.73,35.55,35.61,310200.0,35.4975,35.5173,35.3384,35.3981,310200.0
2016-01-21 13:25:00,35.6,35.64,35.54,35.55,123000.0,35.3881,35.4279,35.3285,35.3384,123000.0
2016-01-21 13:30:00,35.55,35.57,35.46,35.49,277120.0,35.3384,35.3583,35.249,35.2788,277120.0
2016-01-21 13:35:00,35.49,35.64,35.49,35.6,164400.0,35.2788,35.4279,35.2788,35.3881,164400.0
2016-01-21 13:40:00,35.6,35.65,35.56,35.56,213720.0,35.3881,35.4378,35.3484,35.3484,213720.0
2016-01-21 13:45:00,35.57,35.62,35.57,35.58,106000.0,35.3583,35.408,35.3583,35.3682,106000.0
2016-01-21 13:50:00,35.57,35.6,35.41,35.49,263140.0,35.3583,35.3881,35.1992,35.2788,263140.0
2016-01-21 13:55:00,35.52,35.59,35.5,35.56,270600.0,35.3086,35.3782,35.2887,35.3484,270600.0
2016-01-21 14:00:00,35.57,35.57,35.43,35.54,98240.0,35.3583,35.3583,35.2191,35.3285,98240.0
2016-01-21 14:05:00,35.5,35.54,35.45,35.45,158180.0,35.2887,35.3285,35.239,35.239,158180.0
2016-01-21 14:10:00,35.45,35.45,35.32,35.34,412380.0,35.239,35.239,35.1098,35.1297,412380.0
2016-01-21 14:15:00,35.35,35.49,35.34,35.43,176400.0,35.1396,35.2788,35.1297,35.2191,176400.0
2016-01-21 14:20:00,35.46,35.53,35.4,35.41,263360.0,35.249,35.3185,35.1893,35.1992,263360.0
2016-01-21 14:25:00,35.4,35.41,35.33,35.38,416980.0,35.1893,35.1992,35.1197,35.1694,416980.0
2016-01-21 14:30:00,35.42,35.54,35.42,35.43,489400.0,35.2092,35.3285,35.2092,35.2191,489400.0
2016-01-21 14:35:00,35.43,35.53,35.43,35.5,222800.0,35.2191,35.3185,35.2191,35.2887,222800.0
2016-01-21 14:40:00,35.52,35.6,35.51,35.52,272680.0,35.3086,35.3881,35.2987,35.3086,272680.0
2016-01-21 14:45:00,35.51,35.52,35.3,35.34,289240.0,35.2987,35.3086,35.0899,35.1297,289240.0
2016-01-21 14:50:00,35.31,35.41,35.3,35.39,186820.0,35.0998,35.1992,35.0899,35.1794,186820.0
2016-01-21 14:55:00,35.4,35.57,35.4,35.46,314040.0,35.1893,35.3583,35.1893,35.249,314040.0
2016-01-21 15:00:00,35.48,35.48,35.42,35.45,209220.0,35.2688,35.2688,35.2092,35.239,209220.0
2016-01-21 15:05:00,35.44,35.46,35.29,35.35,229020.0,35.2291,35.249,35.08,35.1396,229020.0
2016-01-21 15:10:00,35.31,35.42,35.29,35.39,223980.0,35.0998,35.2092,35.08,35.1794,223980.0
2016-01-21 15:15:00,35.39,35.41,35.33,35.4,162400.0,35.1794,35.1992,35.1197,35.1893,162400.0
2016-01-21 15:20:00,35.41,35.44,35.35,35.42,128740.0,35.1992,35.2291,35.1396,35.2092,128740.0
2016-01-21 15:25:00,35.43,35.47,35.37,35.37,117780.0,35.2191,35.2589,35.1595,35.1595,117780.0
2016-01-21 15:30:00,35.38,35.55,35.37,35.51,362080.0,35.1694,35.3384,35.1595,35.2987,362080.0
2016-01-21 15:35:00,35.54,35.55,35.46,35.53,175660.0,35.3285,35.3384,35.249,35.3185,175660.0
2016-01-21 15:40:00,35.52,35.59,35.46,35.55,452280.0,35.3086,35.3782,35.249,35.3384,452280.0
2016-01-21 15:45:00,35.53,35.53,35.39,35.44,313440.0,35.3185,35.3185,35.1794,35.2291,313440.0
2016-01-21 15:50:00,35.42,35.47,35.4,35.46,515680.0,35.2092,35.2589,35.1893,35.249,515680.0
2016-01-21 15:55:00,35.46,35.47,35.31,35.35,966040.0,35.249,35.2589,35.0998,35.1396,966040.0
2016-01-22 09:30:00,36.17,36.34,36.01,36.25,2393800.0,35.9547,36.1237,35.7957,36.0342,2393800.0
2016-01-22 09:35:00,36.25,36.31,36.16,36.2,1167180.0,36.0342,36.0939,35.9448,35.9845,1167180.0
2016-01-22 09:40:00,36.2,36.22,36.14,36.19,715960.0,35.9845,36.0044,35.9249,35.9746,715960.0
2016-01-22 09:45:00,36.18,36.23,36.13,36.23,1303800.0,35.9647,36.0144,35.915,36.0144,1303800.0
2016-01-22 09:50:00,36.23,36.27,36.2,36.25,749500.0,36.0144,36.0541,35.9845,36.0342,749500.0
2016-01-22 09:55:00,36.25,36.33,36.2,36.31,995060.0,36.0342,36.1138,35.9845,36.0939,995060.0
2016-01-22 10:00:00,36.33,36.39,36.29,36.33,563680.0,36.1138,36.1734,36.074,36.1138,563680.0
2016-01-22 10:05:00,36.34,36.37,36.27,36.28,352560.0,36.1237,36.1535,36.0541,36.0641,352560.0
2016-01-22 10:10:00,36.28,36.35,36.28,36.34,263080.0,36.0641,36.1337,36.0641,36.1237,263080.0
2016-01-22 10:15:00,36.35,36.38,36.31,36.35,699460.0,36.1337,36.1635,36.0939,36.1337,699460.0
2016-01-22 10:20:00,36.34,36.37,36.33,36.33,464020.0,36.1237,36.1535,36.1138,36.1138,464020.0
2016-01-22 10:25:00,36.32,36.39,36.31,36.34,429900.0,36.1038,36.1734,36.0939,36.1237,429900.0
2016-01-22 10:30:00,36.36,36.4,36.34,36.38,422240.0,36.1436,36.1834,36.1237,36.1635,422240.0
2016-01-22 10:35:00,36.39,36.41,36.34,36.36,650560.0,36.1734,36.1933,36.1237,36.1436,650560.0
2016-01-22 10:40:00,36.37,36.4,36.33,36.35,265900.0,36.1535,36.1834,36.1138,36.1337,265900.0
2016-01-22 10:45:00,36.36,36.36,36.27,36.27,205360.0,36.1436,36.1436,36.0541,36.0541,205360.0
2016-01-22 10:50:00,36.28,36.31,36.19,36.21,272260.0,36.0641,36.0939,35.9746,35.9945,272260.0
2016-01-22 10:55:00,36.21,36.26,36.18,36.19,172100.0,35.9945,36.0442,35.9647,35.9746,172100.0
2016-01-22 11:00:00,36.19,36.26,36.18,36.18,326640.0,35.9746,36.0442,35.9647,35.9647,326640.0
2016-01-22 11:05:00,36.19,36.24,36.15,36.16,339200.0,35.9746,36.0243,35.9348,35.9448,339200.0
2016-01-22 11:10:00,36.16,36.19,36.14,36.18,131500.0,35.9448,35.9746,35.9249,35.9647,131500.0
2016-01-22 11:15:00,36.17,36.25,36.13,36.23,362880.0,35.9547,36.0342,35.915,36.0144,362880.0
2016-01-22 11:20:00,36.24,36.32,36.23,36.23,229080.0,36.0243,36.1038,36.0144,36.0144,229080.0
2016-01-22 11:25:00,36.23,36.29,36.2,36.28,123620.0,36.0144,36.074,35.9845,36.0641,123620.0
2016-01-22 11:30:00,36.28,36.31,36.21,36.21,267980.0,36.0641,36.0939,35.9945,35.9945,267980.0
2016-01-22 11:35:00,36.21,36.22,36.14,36.15,109080.0,35.9945,36.0044,35.9249,35.9348,109080.0
2016-01-22 11:40:00,36.15,36.19,36.13,36.17,110720.0,35.9348,35.9746,35.915,35.9547,110720.0
2016-01-22 11:45:00,36.18,36.19,36.11,36.14,186940.0,35.9647,35.9746,35.8951,35.9249,186940.0
2016-01-22 11:50:00,36.13,36.18,36.11,36.16,104880.0,35.915,35.9647,35.8951,35.9448,104880.0
2016-01-22 11:55:00,36.16,36.17,36.09,36.1,216580.0,35.9448,35.9547,35.8752,35.8851,216580.0
2016-01-22 12:00:00,36.12,36.2,36.1,36.19,394060.0,35.905,35.9845,35.8851,35.9746,394060.0
2016-01-22 12:05:00,36.19,36.22,36.17,36.18,188500.0,35.9746,36.0044,35.9547,35.9647,188500.0
2016-01-22 12:10:00,36.19,36.23,36.18,36.21,171860.0,35.9746,36.0144,35.9647,35.9945,171860.0
2016-01-22 12:15:00,36.21,36.21,36.16,36.18,250400.0,35.9945,35.9945,35.9448,35.9647,250400.0
2016-01-22 12:20:00,36.2,36.23,36.17,36.21,340000.0,35.9845,36.0144,35.9547,35.9945,340000.0
2016-01-22 12:25:00,36.21,36.24,36.19,36.23,333500.0,35.9945,36.0243,35.9746,36.0144,333500.0
2016-01-22 12:30:00,36.22,36.22,36.18,36.19,197580.0,36.0044,36.0044,35.9647,35.9746,197580.0
2016-01-22 12:35:00,36.18,36.23,36.15,36.22,208280.0,35.9647,36.0144,35.9348,36.0044,208280.0
2016-01-22 12:40:00,36.23,36.24,36.17,36.18,124140.0,36.0144,36.0243,35.9547,35.9647,124140.0
2016-01-22 12:45:00,36.17,36.19,36.14,36.19,52000.0,35.9547,35.9746,35.9249,35.9746,52000.0
2016-01-22 12:50:00,36.18,36.27,36.18,36.26,304560.0,35.9647,36.0541,35.9647,36.0442,304560.0
2016-01-22 12:55:00,36.25,36.3,36.24,36.28,158140.0,36.0342,36.084,36.0243,36.0641,158140.0
2016-01-22 13:00:00,36.27,36.27,36.23,36.24,154920.0,36.0541,36.0541,36.0144,36.0243,154920.0
2016-01-22 13:05:00,36.25,36.26,36.19,36.19,74200.0,36.0342,36.0442,35.9746,35.9746,74200.0
2016-01-22 13:10:00,36.21,36.23,36.21,36.23,28780.0,35.9945,36.0144,35.9945,36.0144,28780.0
2016-01-22 13:15:00,36.24,36.26,36.21,36.25,158080.0,36.0243,36.0442,35.9945,36.0342,158080.0
2016-01-22 13:20:00,36.25,36.31,36.25,36.29,323040.0,36.0342,36.0939,36.0342,36.074,323040.0
2016-01-22 13:25:00,36.3,36.3,36.27,36.27,147460.0,36.084,36.084,36.0541,36.0541,147460.0
2016-01-22 13:30:00,36.29,36.31,36.29,36.29,189880.0,36.074,36.0939,36.074,36.074,189880.0
2016-01-22 13:35:00,36.3,36.3,36.25,36.27,110520.0,36.084,36.084,36.0342,36.0541,110520.0
2016-01-22 13:40:00,36.26,36.29,36.24,36.25,126120.0,36.0442,36.074,36.0243,36.0342,126120.0
2016-01-22 13:45:00,36.25,36.3,36.24,36.29,92500.0,36.0342,36.084,36.0243,36.074,92500.0
2016-01-22 13:50:00,36.29,36.31,36.28,36.3,112000.0,36.074,36.0939,36.0641,36.084,112000.0
2016-01-22 13:55:00,36.29,36.31,36.28,36.3,255420.0,36.074,36.0939,36.0641,36.084,255420.0
2016-01-22 14:00:00,36.3,36.3,36.27,36.29,72540.0,36.084,36.084,36.0541,36.074,72540.0
2016-01-22 14:05:00,36.29,36.33,36.28,36.33,169620.0,36.074,36.1138,36.0641,36.1138,169620.0
2016-01-22 14:10:00,36.32,36.36,36.29,36.36,83780.0,36.1038,36.1436,36.074,36.1436,83780.0
2016-01-22 14:15:00,36.35,36.36,36.33,36.36,142880.0,36.1337,36.1436,36.1138,36.1436,142880.0
2016-01-22 14:20:00,36.36,36.36,36.26,36.26,258000.0,36.1436,36.1436,36.0442,36.0442,258000.0
2016-01-22 14:25:00,36.26,36.3,36.25,36.26,210000.0,36.0442,36.084,36.0342,36.0442,210000.0
2016-01-22 14:30:00,36.26,36.27,36.21,36.25,139180.0,36.0442,36.0541,35.9945,36.0342,139180.0
2016-01-22 14:35:00,36.25,36.29,36.22,36.25,220320.0,36.0342,36.074,36.0044,36.0342,220320.0
2016-01-22 14:40:00,36.25,36.26,36.21,36.24,112000.0,36.0342,36.0442,35.9945,36.0243,112000.0
2016-01-22 14:45:00,36.23,36.28,36.22,36.27,236740.0,36.0144,36.0641,36.0044,36.0541,236740.0
2016-01-22 14:50:00,36.25,36.31,36.22,36.27,166840.0,36.0342,36.0939,36.0044,36.0541,166840.0
2016-01-22 14:55:00,36.3,36.3,36.23,36.24,257520.0,36.084,36.084,36.0144,36.0243,257520.0
2016-01-22 15:00:00,36.24,36.29,36.24,36.28,81200.0,36.0243,36.074,36.0243,36.0641,81200.0
2016-01-22 15:05:00,36.27,36.29,36.2,36.22,215240.0,36.0541,36.074,35.9845,36.0044,215240.0
2016-01-22 15:10:00,36.2,36.26,36.18,36.24,274100.0,35.9845,36.0442,35.9647,36.0243,274100.0
2016-01-22 15:15:00,36.23,36.25,36.18,36.19,210500.0,36.0144,36.0342,35.9647,35.9746,210500.0
2016-01-22 15:20:00,36.19,36.2,36.16,36.17,281060.0,35.9746,35.9845,35.9448,35.9547,281060.0
2016-01-22 15:25:00,36.17,36.22,36.16,36.21,230000.0,35.9547,36.0044,35.9448,35.9945,230000.0
2016-01-22 15:30:00,36.21,36.22,36.16,36.17,391720.0,35.9945,36.0044,35.9448,35.9547,391720.0
2016-01-22 15:35:00,36.18,36.21,36.18,36.2,371200.0,35.9647,35.9945,35.9647,35.9845,371200.0
2016-01-22 15:40:00,36.21,36.21,36.19,36.19,700560.0,35.9945,35.9945,35.9746,35.9746,700560.0
2016-01-22 15:45:00,36.19,36.19,36.16,36.16,557220.0,35.9746,35.9746,35.9448,35.9448,557220.0
2016-01-22 15:50:00,36.16,36.22,36.15,36.22,907960.0,35.9448,36.0044,35.9348,36.0044,907960.0
2016-01-22 15:55:00,36.22,36.29,36.2,36.24,1457640.0,36.0044,36.074,35.9845,36.0243,1457640.0
2016-01-25 09:30:00,36.18,36.21,36.01,36.2,1079000.0,35.9647,35.9945,35.7957,35.9845,1079000.0
2016-01-25 09:35:00,36.13,36.33,36.1,36.33,614120.0,35.915,36.1138,35.8851,36.1138,614120.0
2016-01-25 09:40:00,36.31,36.39,36.23,36.35,727320.0,36.0939,36.1734,36.0144,36.1337,727320.0
2016-01-25 09:45:00,36.32,36.35,36.23,36.32,635000.0,36.1038,36.1337,36.0144,36.1038,635000.0
2016-01-25 09:50:00,36.3,36.32,36.03,36.11,402440.0,36.084,36.1038,35.8156,35.8951,402440.0
2016-01-25 09:55:00,36.15,36.27,36.12,36.27,401480.0,35.9348,36.0541,35.905,36.0541,401480.0
2016-01-25 10:00:00,36.27,36.4,36.22,36.39,370800.0,36.0541,36.1834,36.0044,36.1734,370800.0
2016-01-25 10:05:00,36.39,36.39,36.3,36.31,336420.0,36.1734,36.1734,36.084,36.0939,336420.0
2016-01-25 10:10:00,36.32,36.37,36.27,36.34,383720.0,36.1038,36.1535,36.0541,36.1237,383720.0
2016-01-25 10:15:00,36.32,36.4,36.27,36.34,172260.0,36.1038,36.1834,36.0541,36.1237,172260.0
2016-01-25 10:20:00,36.29,36.36,36.29,36.35,95620.0,36.074,36.1436,36.074,36.1337,95620.0
2016-01-25 10:25:00,36.35,36.35,36.25,36.3,205140.0,36.1337,36.1337,36.0342,36.084,205140.0
2016-01-25 10:30:00,36.29,36.37,36.26,36.32,87000.0,36.074,36.1535,36.0442,36.1038,87000.0
2016-01-25 10:35:00,36.3,36.34,36.29,36.33,88700.0,36.084,36.1237,36.074,36.1138,88700.0
2016-01-25 10:40:00,36.33,36.34,36.27,36.3,155240.0,36.1138,36.1237,36.0541,36.084,155240.0
2016-01-25 10:45:00,36.28,36.33,36.27,36.31,83000.0,36.0641,36.1138,36.0541,36.0939,83000.0
2016-01-25 10:50:00,36.31,36.32,36.25,36.29,137100.0,36.0939,36.1038,36.0342,36.074,137100.0
2016-01-25 10:55:00,36.28,36.33,36.25,36.3,173380.0,36.0641,36.1138,36.0342,36.084,173380.0
2016-01-25 11:00:00,36.28,36.29,36.2,36.21,244300.0,36.0641,36.074,35.9845,35.9945,244300.0
2016-01-25 11:05:00,36.24,36.26,36.17,36.17,69000.0,36.0243,36.0442,35.9547,35.9547,69000.0
2016-01-25 11:10:00,36.17,36.19,36.09,36.09,370820.0,35.9547,35.9746,35.8752,35.8752,370820.0
2016-01-25 11:15:00,36.1,36.13,36.05,36.05,435680.0,35.8851,35.915,35.8354,35.8354,435680.0
2016-01-25 11:20:00,36.08,36.11,36.03,36.08,225500.0,35.8653,35.8951,35.8156,35.8653,225500.0
2016-01-25 11:25:00,36.08,36.18,36.08,36.16,168400.0,35.8653,35.9647,35.8653,35.9448,168400.0
2016-01-25 11:30:00,36.15,36.18,36.14,36.14,200580.0,35.9348,35.9647,35.9249,35.9249,200580.0
2016-01-25 11:35:00,36.14,36.16,36.1,36.14,278920.0,35.9249,35.9448,35.8851,35.9249,278920.0
2016-01-25 11:40:00,36.15,36.17,36.11,36.11,95640.0,35.9348,35.9547,35.8951,35.8951,95640.0
2016-01-25 11:45:00,36.11,36.12,36.08,36.08,49060.0,35.8951,35.905,35.8653,35.8653,49060.0
2016-01-25 11:50:00,36.08,36.2,36.08,36.19,253880.0,35.8653,35.9845,35.8653,35.9746,253880.0
2016-01-25 11:55:00,36.19,36.19,36.13,36.13,66000.0,35.9746,35.9746,35.915,35.915,66000.0
2016-01-25 12:00:00,36.12,36.16,36.11,36.12,52180.0,35.905,35.9448,35.8951,35.905,52180.0
2016-01-25 12:05:00,36.13,36.13,36.11,36.11,42240.0,35.915,35.915,35.8951,35.8951,42240.0
2016-01-25 12:10:00,36.11,36.14,36.09,36.13,303100.0,35.8951,35.9249,35.8752,35.915,303100.0
2016-01-25 12:15:00,36.13,36.15,36.13,36.15,65200.0,35.915,35.9348,35.915,35.9348,65200.0
2016-01-25 12:20:00,36.14,36.19,36.14,36.17,35320.0,35.9249,35.9746,35.9249,35.9547,35320.0
2016-01-25 12:25:00,36.19,36.2,36.16,36.18,237760.0,35.9746,35.9845,35.9448,35.9647,237760.0
2016-01-25 12:30:00,36.17,36.25,36.17,36.24,167820.0,35.9547,36.0342,35.9547,36.0243,167820.0
2016-01-25 12:35:00,36.23,36.26,36.2,36.26,377420.0,36.0144,36.0442,35.9845,36.0442,377420.0
2016-01-25 12:40:00,36.26,36.32,36.25,36.31,384360.0,36.0442,36.1038,36.0342,36.0939,384360.0
2016-01-25 12:45:00,36.3,36.34,36.3,36.31,422200.0,36.084,36.1237,36.084,36.0939,422200.0
2016-01-25 12:50:00,36.33,36.35,36.29,36.31,101800.0,36.1138,36.1337,36.074,36.0939,101800.0
2016-01-25 12:55:00,36.28,36.37,36.27,36.35,139060.0,36.0641,36.1535,36.0541,36.1337,139060.0
2016-01-25 13:00:00,36.37,36.39,36.34,36.37,227060.0,36.1535,36.1734,36.1237,36.1535,227060.0
2016-01-25 13:05:00,36.37,36.45,36.35,36.45,298120.0,36.1535,36.2331,36.1337,36.2331,298120.0
2016-01-25 13:10:00,36.44,36.45,36.38,36.41,307420.0,36.2231,36.2331,36.1635,36.1933,307420.0
2016-01-25 13:15:00,36.43,36.48,36.41,36.46,336800.0,36.2132,36.2629,36.1933,36.243,336800.0
2016-01-25 13:20:00,36.46,36.48,36.45,36.46,184000.0,36.243,36.2629,36.2331,36.243,184000.0
2016-01-25 13:25:00,36.46,36.46,36.42,36.43,227820.0,36.243,36.243,36.2032,36.2132,227820.0
2016-01-25 13:30:00,36.44,36.45,36.4,36.43,236000.0,36.2231,36.2331,36.1834,36.2132,236000.0
2016-01-25 13:35:00,36.42,36.43,36.38,36.41,92080.0,36.2032,36.2132,36.1635,36.1933,92080.0
2016-01-25 13:40:00,36.4,36.4,36.37,36.38,156280.0,36.1834,36.1834,36.1535,36.1635,156280.0
2016-01-25 13:45:00,36.37,36.42,36.31,36.31,132800.0,36.1535,36.2032,36.0939,36.0939,132800.0
2016-01-25 13:50:00,36.32,36.34,36.25,36.25,173900.0,36.1038,36.1237,36.0342,36.0342,173900.0
2016-01-25 13:55:00,36.24,36.25,36.22,36.25,69720.0,36.0243,36.0342,36.0044,36.0342,69720.0
2016-01-25 14:00:00,36.23,36.23,36.17,36.18,601100.0,36.0144,36.0144,35.9547,35.9647,601100.0
2016-01-25 14:05:00,36.18,36.2,36.16,36.17,213200.0,35.9647,35.9845,35.9448,35.9547,213200.0
2016-01-25 14:10:00,36.17,36.18,36.13,36.15,312240.0,35.9547,35.9647,35.915,35.9348,312240.0
2016-01-25 14:15:00,36.14,36.16,36.12,36.12,127040.0,35.9249,35.9448,35.905,35.905,127040.0
2016-01-25 14:20:00,36.11,36.13,36.06,36.08,136380.0,35.8951,35.915,35.8454,35.8653,136380.0
2016-01-25 14:25:00,36.06,36.09,36.01,36.09,213140.0,35.8454,35.8752,35.7957,35.8752,213140.0
2016-01-25 14:30:00,36.11,36.13,36.07,36.1,203880.0,35.8951,35.915,35.8553,35.8851,203880.0
2016-01-25 14:35:00,36.1,36.12,36.08,36.11,178000.0,35.8851,35.905,35.8653,35.8951,178000.0
2016-01-25 14:40:00,36.11,36.12,36.07,36.1,132400.0,35.8951,35.905,35.8553,35.8851,132400.0
2016-01-25 14:45:00,36.08,36.1,36.01,36.01,313600.0,35.8653,35.8851,35.7957,35.7957,313600.0
2016-01-25 14:50:00,36.01,36.08,36.0,36.07,182700.0,35.7957,35.8653,35.7857,35.8553,182700.0
2016-01-25 14:55:00,36.06,36.1,36.0,36.01,286460.0,35.8454,35.8851,35.7857,35.7957,286460.0
2016-01-25 15:00:00,36.01,36.07,36.0,36.04,154220.0,35.7957,35.8553,35.7857,35.8255,154220.0
2016-01-25 15:05:00,36.04,36.04,35.91,35.91,224960.0,35.8255,35.8255,35.6963,35.6963,224960.0
2016-01-25 15:10:00,35.91,35.91,35.79,35.79,339420.0,35.6963,35.6963,35.577,35.577,339420.0
2016-01-25 15:15:00,35.79,35.79,35.74,35.76,472620.0,35.577,35.577,35.5273,35.5472,472620.0
2016-01-25 15:20:00,35.74,35.76,35.63,35.67,249980.0,35.5273,35.5472,35.4179,35.4577,249980.0
2016-01-25 15:25:00,35.66,35.73,35.64,35.67,393600.0,35.4478,35.5173,35.4279,35.4577,393600.0
2016-01-25 15:30:00,35.67,35.69,35.58,35.6,285820.0,35.4577,35.4776,35.3682,35.3881,285820.0
2016-01-25 15:35:00,35.6,35.6,35.51,35.55,288400.0,35.3881,35.3881,35.2987,35.3384,288400.0
2016-01-25 15:40:00,35.54,35.6,35.5,35.51,263380.0,35.3285,35.3881,35.2887,35.2987,263380.0
2016-01-25 15:45:00,35.53,35.61,35.53,35.61,457500.0,35.3185,35.3981,35.3185,35.3981,457500.0
2016-01-25 15:50:00,35.61,35.71,35.56,35.69,528560.0,35.3981,35.4975,35.3484,35.4776,528560.0
2016-01-25 15:55:00,35.68,35.68,35.56,35.57,1208060.0,35.4676,35.4676,35.3484,35.3583,1208060.0
2016-01-26 09:30:00,35.69,35.88,35.66,35.87,1248640.0,35.4776,35.6665,35.4478,35.6565,1248640.0
2016-01-26 09:35:00,35.89,35.91,35.62,35.64,451280.0,35.6764,35.6963,35.408,35.4279,451280.0
2016-01-26 09:40:00,35.62,35.73,35.6,35.68,279020.0,35.408,35.5173,35.3881,35.4676,279020.0
2016-01-26 09:45:00,35.69,35.69,35.46,35.48,498960.0,35.4776,35.4776,35.249,35.2688,498960.0
2016-01-26 09:50:00,35.49,35.55,35.37,35.41,472620.0,35.2788,35.3384,35.1595,35.1992,472620.0
2016-01-26 09:55:00,35.42,35.43,35.32,35.42,284240.0,35.2092,35.2191,35.1098,35.2092,284240.0
2016-01-26 10:00:00,35.44,35.58,35.41,35.58,339700.0,35.2291,35.3682,35.1992,35.3682,339700.0
2016-01-26 10:05:00,35.58,35.61,35.5,35.55,497840.0,35.3682,35.3981,35.2887,35.3384,497840.0
2016-01-26 10:10:00,35.53,35.61,35.5,35.55,446940.0,35.3185,35.3981,35.2887,35.3384,446940.0
2016-01-26 10:15:00,35.57,35.65,35.52,35.55,403120.0,35.3583,35.4378,35.3086,35.3384,403120.0
2016-01-26 10:20:00,35.53,35.54,35.41,35.43,259100.0,35.3185,35.3285,35.1992,35.2191,259100.0
2016-01-26 10:25:00,35.46,35.51,35.33,35.38,238100.0,35.249,35.2987,35.1197,35.1694,238100.0
2016-01-26 10:30:00,35.36,35.41,35.34,35.37,233140.0,35.1495,35.1992,35.1297,35.1595,233140.0
2016-01-26 10:35:00,35.37,35.54,35.37,35.5,207600.0,35.1595,35.3285,35.1595,35.2887,207600.0
2016-01-26 10:40:00,35.53,35.57,35.48,35.53,165960.0,35.3185,35.3583,35.2688,35.3185,165960.0
2016-01-26 10:45:00,35.55,35.55,35.49,35.52,398000.0,35.3384,35.3384,35.2788,35.3086,398000.0
2016-01-26 10:50:00,35.51,35.57,35.51,35.52,405540.0,35.2987,35.3583,35.2987,35.3086,405540.0
2016-01-26 10:55:00,35.52,35.55,35.49,35.5,136840.0,35.3086,35.3384,35.2788,35.2887,136840.0
2016-01-26 11:00:00,35.49,35.6,35.49,35.58,218720.0,35.2788,35.3881,35.2788,35.3682,218720.0
2016-01-26 11:05:00,35.59,35.66,35.56,35.58,294300.0,35.3782,35.4478,35.3484,35.3682,294300.0
2016-01-26 11:10:00,35.61,35.66,35.58,35.64,204000.0,35.3981,35.4478,35.3682,35.4279,204000.0
2016-01-26 11:15:00,35.61,35.72,35.61,35.69,170780.0,35.3981,35.5074,35.3981,35.4776,170780.0
2016-01-26 11:20:00,35.7,35.7,35.56,35.6,242180.0,35.4875,35.4875,35.3484,35.3881,242180.0
2016-01-26 11:25:00,35.6,35.7,35.6,35.67,218980.0,35.3881,35.4875,35.3881,35.4577,218980.0
2016-01-26 11:30:00,35.67,35.67,35.59,35.61,304300.0,35.4577,35.4577,35.3782,35.3981,304300.0
2016-01-26 11:35:00,35.6,35.64,35.57,35.6,100000.0,35.3881,35.4279,35.3583,35.3881,100000.0
2016-01-26 11:40:00,35.6,35.64,35.59,35.59,142460.0,35.3881,35.4279,35.3782,35.3782,142460.0
2016-01-26 11:45:00,35.59,35.59,35.52,35.54,188120.0,35.3782,35.3782,35.3086,35.3285,188120.0
2016-01-26 11:50:00,35.55,35.58,35.53,35.56,177000.0,35.3384,35.3682,35.3185,35.3484,177000.0
2016-01-26 11:55:00,35.59,35.59,35.54,35.55,94840.0,35.3782,35.3782,35.3285,35.3384,94840.0
2016-01-26 12:00:00,35.58,35.65,35.57,35.65,54000.0,35.3682,35.4378,35.3583,35.4378,54000.0
2016-01-26 12:05:00,35.63,35.65,35.6,35.63,134200.0,35.4179,35.4378,35.3881,35.4179,134200.0
2016-01-26 12:10:00,35.64,35.8,35.64,35.79,145660.0,35.4279,35.5869,35.4279,35.577,145660.0
2016-01-26 12:15:00,35.74,35.81,35.74,35.79,165860.0,35.5273,35.5969,35.5273,35.577,165860.0
2016-01-26 12:20:00,35.8,35.82,35.75,35.79,149320.0,35.5869,35.6068,35.5372,35.577,149320.0
2016-01-26 12:25:00,35.8,35.8,35.74,35.77,115240.0,35.5869,35.5869,35.5273,35.5571,115240.0
2016-01-26 12:30:00,35.77,35.8,35.76,35.78,139200.0,35.5571,35.5869,35.5472,35.567,139200.0
2016-01-26 12:35:00,35.77,35.81,35.75,35.75,99320.0,35.5571,35.5969,35.5372,35.5372,99320.0
2016-01-26 12:40:00,35.77,35.77,35.74,35.75,116640.0,35.5571,35.5571,35.5273,35.5372,116640.0
2016-01-26 12:45:00,35.75,35.79,35.74,35.76,183700.0,35.5372,35.577,35.5273,35.5472,183700.0
2016-01-26 12:50:00,35.77,35.78,35.7,35.7,49500.0,35.5571,35.567,35.4875,35.4875,49500.0
2016-01-26 12:55:00,35.69,35.71,35.65,35.69,72000.0,35.4776,35.4975,35.4378,35.4776,72000.0
2016-01-26 13:00:00,35.7,35.73,35.7,35.71,27760.0,35.4875,35.5173,35.4875,35.4975,27760.0
2016-01-26 13:05:00,35.67,35.7,35.65,35.67,64480.0,35.4577,35.4875,35.4378,35.4577,64480.0
2016-01-26 13:10:00,35.66,35.72,35.66,35.7,61080.0,35.4478,35.5074,35.4478,35.4875,61080.0
2016-01-26 13:15:00,35.67,35.75,35.67,35.72,175000.0,35.4577,35.5372,35.4577,35.5074,175000.0
2016-01-26 13:20:00,35.75,35.82,35.75,35.8,91900.0,35.5372,35.6068,35.5372,35.5869,91900.0
2016-01-26 13:25:00,35.82,35.85,35.78,35.78,156900.0,35.6068,35.6366,35.567,35.567,156900.0
2016-01-26 13:30:00,35.78,35.79,35.75,35.78,140000.0,35.567,35.577,35.5372,35.567,140000.0
2016-01-26 13:35:00,35.75,35.76,35.66,35.66,86100.0,35.5372,35.5472,35.4478,35.4478,86100.0
2016-01-26 13:40:00,35.67,35.73,35.66,35.66,82000.0,35.4577,35.5173,35.4478,35.4478,82000.0
2016-01-26 13:45:00,35.64,35.73,35.64,35.73,56620.0,35.4279,35.5173,35.4279,35.5173,56620.0
2016-01-26 13:50:00,35.74,35.74,35.69,35.7,41980.0,35.5273,35.5273,35.4776,35.4875,41980.0
2016-01-26 13:55:00,35.68,35.7,35.63,35.63,77760.0,35.4676,35.4875,35.4179,35.4179,77760.0
2016-01-26 14:00:00,35.63,35.64,35.59,35.59,78300.0,35.4179,35.4279,35.3782,35.3782,78300.0
2016-01-26 14:05:00,35.56,35.57,35.52,35.55,222700.0,35.3484,35.3583,35.3086,35.3384,222700.0
2016-01-26 14:10:00,35.56,35.56,35.48,35.49,86000.0,35.3484,35.3484,35.2688,35.2788,86000.0
2016-01-26 14:15:00,35.51,35.56,35.49,35.51,94660.0,35.2987,35.3484,35.2788,35.2987,94660.0
2016-01-26 14:20:00,35.5,35.55,35.5,35.52,67900.0,35.2887,35.3384,35.2887,35.3086,67900.0
2016-01-26 14:25:00,35.51,35.51,35.43,35.46,248120.0,35.2987,35.2987,35.2191,35.249,248120.0
2016-01-26 14:30:00,35.47,35.51,35.47,35.5,101120.0,35.2589,35.2987,35.2589,35.2887,101120.0
2016-01-26 14:35:00,35.49,35.52,35.44,35.52,243060.0,35.2788,35.3086,35.2291,35.3086,243060.0
2016-01-26 14:40:00,35.52,35.62,35.51,35.6,52000.0,35.3086,35.408,35.2987,35.3881,52000.0
2016-01-26 14:45:00,35.59,35.59,35.53,35.55,74000.0,35.3782,35.3782,35.3185,35.3384,74000.0
2016-01-26 14:50:00,35.55,35.64,35.55,35.64,245240.0,35.3384,35.4279,35.3384,35.4279,245240.0
2016-01-26 14:55:00,35.64,35.64,35.53,35.53,76100.0,35.4279,35.4279,35.3185,35.3185,76100.0
2016-01-26 15:00:00,35.51,35.55,35.49,35.52,192980.0,35.2987,35.3384,35.2788,35.3086,192980.0
2016-01-26 15:05:00,35.51,35.56,35.46,35.51,186920.0,35.2987,35.3484,35.249,35.2987,186920.0
2016-01-26 15:10:00,35.52,35.55,35.51,35.55,108840.0,35.3086,35.3384,35.2987,35.3384,108840.0
2016-01-26 15:15:00,35.56,35.57,35.51,35.52,108900.0,35.3484,35.3583,35.2987,35.3086,108900.0
2016-01-26 15:20:00,35.52,35.56,35.5,35.55,95740.0,35.3086,35.3484,35.2887,35.3384,95740.0
2016-01-26 15:25:00,35.54,35.55,35.48,35.54,92000.0,35.3285,35.3384,35.2688,35.3285,92000.0
2016-01-26 15:30:00,35.51,35.58,35.51,35.52,169680.0,35.2987,35.3682,35.2987,35.3086,169680.0
2016-01-26 15:35:00,35.53,35.59,35.48,35.58,200580.0,35.3185,35.3782,35.2688,35.3682,200580.0
2016-01-26 15:40:00,35.59,35.68,35.59,35.68,254400.0,35.3782,35.4676,35.3782,35.4676,254400.0
2016-01-26 15:45:00,35.65,35.67,35.63,35.67,266180.0,35.4378,35.4577,35.4179,35.4577,266180.0
2016-01-26 15:50:00,35.66,35.66,35.57,35.59,251120.0,35.4478,35.4478,35.3583,35.3782,251120.0
2016-01-26 15:55:00,35.6,35.69,35.56,35.65,810680.0,35.3881,35.4776,35.3484,35.4378,810680.0
2016-01-27 09:30:00,35.67,35.75,35.57,35.58,434640.0,35.4577,35.5372,35.3583,35.3682,434640.0
2016-01-27 09:35:00,35.58,35.69,35.51,35.51,127940.0,35.3682,35.4776,35.2987,35.2987,127940.0
2016-01-27 09:40:00,35.53,35.62,35.38,35.42,360760.0,35.3185,35.408,35.1694,35.2092,360760.0
2016-01-27 09:45:00,35.4,35.54,35.4,35.5,175000.0,35.1893,35.3285,35.1893,35.2887,175000.0
2016-01-27 09:50:00,35.49,35.6,35.38,35.57,526280.0,35.2788,35.3881,35.1694,35.3583,526280.0
2016-01-27 09:55:00,35.59,35.59,35.51,35.53,96000.0,35.3782,35.3782,35.2987,35.3185,96000.0
2016-01-27 10:00:00,35.52,35.52,35.36,35.38,280760.0,35.3086,35.3086,35.1495,35.1694,280760.0
2016-01-27 10:05:00,35.36,35.45,35.35,35.41,251540.0,35.1495,35.239,35.1396,35.1992,251540.0
2016-01-27 10:10:00,35.4,35.4,35.2,35.26,326800.0,35.1893,35.1893,34.9905,35.0501,326800.0
2016-01-27 10:15:00,35.22,35.28,35.19,35.21,165400.0,35.0104,35.07,34.9806,35.0004,165400.0
2016-01-27 10:20:00,35.19,35.22,35.11,35.16,282080.0,34.9806,35.0104,34.901,34.9507,282080.0
2016-01-27 10:25:00,35.16,35.24,35.14,35.23,323920.0,34.9507,35.0303,34.9309,35.0203,323920.0
2016-01-27 10:30:00,35.26,35.32,35.23,35.23,160120.0,35.0501,35.1098,35.0203,35.0203,160120.0
2016-01-27 10:35:00,35.27,35.42,35.27,35.42,191680.0,35.0601,35.2092,35.0601,35.2092,191680.0
2016-01-27 10:40:00,35.41,35.42,35.36,35.41,198920.0,35.1992,35.2092,35.1495,35.1992,198920.0
2016-01-27 10:45:00,35.4,35.4,35.33,35.35,202820.0,35.1893,35.1893,35.1197,35.1396,202820.0
2016-01-27 10:50:00,35.34,35.37,35.24,35.24,175480.0,35.1297,35.1595,35.0303,35.0303,175480.0
2016-01-27 10:55:00,35.26,35.34,35.26,35.33,84800.0,35.0501,35.1297,35.0501,35.1197,84800.0
2016-01-27 11:00:00,35.32,35.36,35.29,35.35,185340.0,35.1098,35.1495,35.08,35.1396,185340.0
2016-01-27 11:05:00,35.37,35.39,35.35,35.38,88080.0,35.1595,35.1794,35.1396,35.1694,88080.0
2016-01-27 11:10:00,35.38,35.41,35.34,35.38,213580.0,35.1694,35.1992,35.1297,35.1694,213580.0
2016-01-27 11:15:00,35.35,35.48,35.3,35.48,201820.0,35.1396,35.2688,35.0899,35.2688,201820.0
2016-01-27 11:20:00,35.48,35.59,35.47,35.57,320920.0,35.2688,35.3782,35.2589,35.3583,320920.0
2016-01-27 11:25:00,35.57,35.6,35.5,35.58,217340.0,35.3583,35.3881,35.2887,35.3682,217340.0
2016-01-27 11:30:00,35.58,35.65,35.58,35.65,287680.0,35.3682,35.4378,35.3682,35.4378,287680.0
2016-01-27 11:35:00,35.65,35.7,35.64,35.68,193640.0,35.4378,35.4875,35.4279,35.4676,193640.0
2016-01-27 11:40:00,35.7,35.71,35.64,35.7,136540.0,35.4875,35.4975,35.4279,35.4875,136540.0
2016-01-27 11:45:00,35.7,35.75,35.67,35.72,231000.0,35.4875,35.5372,35.4577,35.5074,231000.0
2016-01-27 11:50:00,35.7,35.72,35.64,35.65,189040.0,35.4875,35.5074,35.4279,35.4378,189040.0
2016-01-27 11:55:00,35.66,35.67,35.61,35.64,126400.0,35.4478,35.4577,35.3981,35.4279,126400.0
2016-01-27 12:00:00,35.64,35.71,35.61,35.66,266240.0,35.4279,35.4975,35.3981,35.4478,266240.0
2016-01-27 12:05:00,35.67,35.72,35.62,35.62,242060.0,35.4577,35.5074,35.408,35.408,242060.0
2016-01-27 12:10:00,35.63,35.72,35.63,35.7,96060.0,35.4179,35.5074,35.4179,35.4875,96060.0
2016-01-27 12:15:00,35.68,35.74,35.68,35.7,83000.0,35.4676,35.5273,35.4676,35.4875,83000.0
2016-01-27 12:20:00,35.7,35.71,35.64,35.66,188500.0,35.4875,35.4975,35.4279,35.4478,188500.0
2016-01-27 12:25:00,35.66,35.68,35.63,35.64,134740.0,35.4478,35.4676,35.4179,35.4279,134740.0
2016-01-27 12:30:00,35.67,35.68,35.63,35.65,106000.0,35.4577,35.4676,35.4179,35.4378,106000.0
2016-01-27 12:35:00,35.65,35.67,35.63,35.65,112420.0,35.4378,35.4577,35.4179,35.4378,112420.0
2016-01-27 12:40:00,35.64,35.65,35.6,35.62,69260.0,35.4279,35.4378,35.3881,35.408,69260.0
2016-01-27 12:45:00,35.6,35.67,35.58,35.65,86580.0,35.3881,35.4577,35.3682,35.4378,86580.0
2016-01-27 12:50:00,35.65,35.65,35.6,35.6,79600.0,35.4378,35.4378,35.3881,35.3881,79600.0
2016-01-27 12:55:00,35.63,35.67,35.59,35.6,161880.0,35.4179,35.4577,35.3782,35.3881,161880.0
2016-01-27 13:00:00,35.59,35.6,35.55,35.6,131660.0,35.3782,35.3881,35.3384,35.3881,131660.0
2016-01-27 13:05:00,35.59,35.61,35.58,35.61,20000.0,35.3782,35.3981,35.3682,35.3981,20000.0
2016-01-27 13:10:00,35.61,35.65,35.56,35.56,114980.0,35.3981,35.4378,35.3484,35.3484,114980.0
2016-01-27 13:15:00,35.56,35.58,35.52,35.58,161000.0,35.3484,35.3682,35.3086,35.3682,161000.0
2016-01-27 13:20:00,35.56,35.62,35.52,35.59,212800.0,35.3484,35.408,35.3086,35.3782,212800.0
2016-01-27 13:25:00,35.61,35.61,35.51,35.54,215820.0,35.3981,35.3981,35.2987,35.3285,215820.0
2016-01-27 13:30:00,35.54,35.58,35.51,35.54,190820.0,35.3285,35.3682,35.2987,35.3285,190820.0
2016-01-27 13:35:00,35.54,35.57,35.52,35.52,92300.0,35.3285,35.3583,35.3086,35.3086,92300.0
2016-01-27 13:40:00,35.51,35.59,35.42,35.56,755780.0,35.2987,35.3782,35.2092,35.3484,755780.0
2016-01-27 13:45:00,35.59,35.59,35.52,35.57,181580.0,35.3782,35.3782,35.3086,35.3583,181580.0
2016-01-27 13:50:00,35.56,35.63,35.54,35.55,120960.0,35.3484,35.4179,35.3285,35.3384,120960.0
2016-01-27 13:55:00,35.55,35.63,35.54,35.61,70600.0,35.3384,35.4179,35.3285,35.3981,70600.0
2016-01-27 14:00:00,35.63,35.91,35.63,35.85,1231780.0,35.4179,35.6963,35.4179,35.6366,1231780.0
2016-01-27 14:05:00,35.83,35.91,35.44,35.44,788640.0,35.6167,35.6963,35.2291,35.2291,788640.0
2016-01-27 14:10:00,35.44,35.55,35.33,35.47,865080.0,35.2291,35.3384,35.1197,35.2589,865080.0
2016-01-27 14:15:00,35.45,35.55,35.42,35.52,295640.0,35.239,35.3384,35.2092,35.3086,295640.0
2016-01-27 14:20:00,35.53,35.62,35.52,35.54,300340.0,35.3185,35.408,35.3086,35.3285,300340.0
2016-01-27 14:25:00,35.52,35.59,35.48,35.49,383220.0,35.3086,35.3782,35.2688,35.2788,383220.0
2016-01-27 14:30:00,35.47,35.51,35.43,35.48,358480.0,35.2589,35.2987,35.2191,35.2688,358480.0
2016-01-27 14:35:00,35.48,35.49,35.22,35.22,401000.0,35.2688,35.2788,35.0104,35.0104,401000.0
2016-01-27 14:40:00,35.22,35.29,35.16,35.29,355040.0,35.0104,35.08,34.9507,35.08,355040.0
2016-01-27 14:45:00,35.29,35.37,35.24,35.29,132080.0,35.08,35.1595,35.0303,35.08,132080.0
2016-01-27 14:50:00,35.29,35.3,35.19,35.2,219760.0,35.08,35.0899,34.9806,34.9905,219760.0
2016-01-27 14:55:00,35.19,35.2,35.11,35.17,569780.0,34.9806,34.9905,34.901,34.9607,569780.0
2016-01-27 15:00:00,35.15,35.15,34.91,34.97,556440.0,34.9408,34.9408,34.7022,34.7619,556440.0
2016-01-27 15:05:00,34.99,35.04,34.83,35.02,767860.0,34.7817,34.8315,34.6227,34.8116,767860.0
2016-01-27 15:10:00,35.02,35.03,34.72,34.75,504280.0,34.8116,34.8215,34.5134,34.5432,504280.0
2016-01-27 15:15:00,34.75,34.9,34.72,34.73,524660.0,34.5432,34.6923,34.5134,34.5233,524660.0
2016-01-27 15:20:00,34.72,34.93,34.72,34.89,421720.0,34.5134,34.7221,34.5134,34.6823,421720.0
2016-01-27 15:25:00,34.86,34.96,34.85,34.92,401420.0,34.6525,34.7519,34.6426,34.7122,401420.0
2016-01-27 15:30:00,34.91,34.98,34.88,34.95,489820.0,34.7022,34.7718,34.6724,34.742,489820.0
2016-01-27 15:35:00,34.93,35.02,34.89,34.92,671460.0,34.7221,34.8116,34.6823,34.7122,671460.0
2016-01-27 15:40:00,34.93,34.95,34.82,34.95,303520.0,34.7221,34.742,34.6128,34.742,303520.0
2016-01-27 15:45:00,34.98,35.04,34.92,35.02,463020.0,34.7718,34.8315,34.7122,34.8116,463020.0
2016-01-27 15:50:00,35.03,35.04,34.93,34.98,590680.0,34.8215,34.8315,34.7221,34.7718,590680.0
2016-01-27 15:55:00,34.97,35.02,34.96,35.0,1310740.0,34.7619,34.8116,34.7519,34.7917,1310740.0
2016-01-28 09:30:00,36.11,36.22,35.91,36.21,2867900.0,35.8951,36.0044,35.6963,35.9945,2867900.0
2016-01-28 09:35:00,36.22,36.23,36.08,36.11,1035320.0,36.0044,36.0144,35.8653,35.8951,1035320.0
2016-01-28 09:40:00,36.12,36.19,35.94,36.07,1372440.0,35.905,35.9746,35.7261,35.8553,1372440.0
2016-01-28 09:45:00,36.07,36.11,35.96,36.07,559580.0,35.8553,35.8951,35.746,35.8553,559580.0
2016-01-28 09:50:00,36.07,36.2,36.06,36.08,864940.0,35.8553,35.9845,35.8454,35.8653,864940.0
2016-01-28 09:55:00,36.11,36.14,36.04,36.08,589220.0,35.8951,35.9249,35.8255,35.8653,589220.0
2016-01-28 10:00:00,36.07,36.08,35.97,36.02,793480.0,35.8553,35.8653,35.7559,35.8056,793480.0
2016-01-28 10:05:00,35.98,36.04,35.9,35.99,676260.0,35.7659,35.8255,35.6863,35.7758,676260.0
2016-01-28 10:10:00,36.0,36.04,35.91,35.92,484760.0,35.7857,35.8255,35.6963,35.7062,484760.0
2016-01-28 10:15:00,35.94,35.99,35.88,35.88,700020.0,35.7261,35.7758,35.6665,35.6665,700020.0
2016-01-28 10:20:00,35.89,36.0,35.82,36.0,1171920.0,35.6764,35.7857,35.6068,35.7857,1171920.0
2016-01-28 10:25:00,35.99,36.0,35.81,35.84,399540.0,35.7758,35.7857,35.5969,35.6267,399540.0
2016-01-28 10:30:00,35.84,35.86,35.62,35.69,537100.0,35.6267,35.6466,35.408,35.4776,537100.0
2016-01-28 10:35:00,35.7,35.83,35.67,35.83,430120.0,35.4875,35.6167,35.4577,35.6167,430120.0
2016-01-28 10:40:00,35.85,35.98,35.85,35.96,467600.0,35.6366,35.7659,35.6366,35.746,467600.0
2016-01-28 10:45:00,35.97,35.98,35.85,35.96,393480.0,35.7559,35.7659,35.6366,35.746,393480.0
2016-01-28 10:50:00,35.98,36.02,35.81,35.81,343000.0,35.7659,35.8056,35.5969,35.5969,343000.0
2016-01-28 10:55:00,35.81,36.0,35.8,35.94,234920.0,35.5969,35.7857,35.5869,35.7261,234920.0
2016-01-28 11:00:00,35.92,36.03,35.9,36.0,255580.0,35.7062,35.8156,35.6863,35.7857,255580.0
2016-01-28 11:05:00,36.03,36.07,36.02,36.04,343240.0,35.8156,35.8553,35.8056,35.8255,343240.0
2016-01-28 11:10:00,36.02,36.05,35.96,36.0,113300.0,35.8056,35.8354,35.746,35.7857,113300.0
2016-01-28 11:15:00,35.99,36.12,35.99,36.08,256500.0,35.7758,35.905,35.7758,35.8653,256500.0
2016-01-28 11:20:00,36.07,36.17,36.07,36.17,290180.0,35.8553,35.9547,35.8553,35.9547,290180.0
2016-01-28 11:25:00,36.17,36.18,36.02,36.04,340940.0,35.9547,35.9647,35.8056,35.8255,340940.0
2016-01-28 11:30:00,36.03,36.04,35.93,35.98,227340.0,35.8156,35.8255,35.7162,35.7659,227340.0
2016-01-28 11:35:00,35.98,36.04,35.94,35.96,241640.0,35.7659,35.8255,35.7261,35.746,241640.0
2016-01-28 11:40:00,35.99,36.02,35.92,36.0,143700.0,35.7758,35.8056,35.7062,35.7857,143700.0
2016-01-28 11:45:00,35.98,36.0,35.9,36.0,221580.0,35.7659,35.7857,35.6863,35.7857,221580.0
2016-01-28 11:50:00,35.96,36.02,35.94,36.0,108840.0,35.746,35.8056,35.7261,35.7857,108840.0
2016-01-28 11:55:00,36.02,36.03,35.93,35.97,445660.0,35.8056,35.8156,35.7162,35.7559,445660.0
2016-01-28 12:00:00,35.96,36.13,35.93,36.09,439380.0,35.746,35.915,35.7162,35.8752,439380.0
2016-01-28 12:05:00,36.1,36.15,36.04,36.15,450300.0,35.8851,35.9348,35.8255,35.9348,450300.0
2016-01-28 12:10:00,36.16,36.39,36.13,36.36,1205720.0,35.9448,36.1734,35.915,36.1436,1205720.0
2016-01-28 12:15:00,36.36,36.38,36.27,36.32,722780.0,36.1436,36.1635,36.0541,36.1038,722780.0
2016-01-28 12:20:00,36.34,36.63,36.34,36.59,917560.0,36.1237,36.412,36.1237,36.3722,917560.0
2016-01-28 12:25:00,36.62,36.67,36.54,36.65,565680.0,36.402,36.4517,36.3225,36.4319,565680.0
2016-01-28 12:30:00,36.66,36.67,36.54,36.58,533140.0,36.4418,36.4517,36.3225,36.3623,533140.0
2016-01-28 12:35:00,36.58,36.66,36.58,36.61,349120.0,36.3623,36.4418,36.3623,36.3921,349120.0
2016-01-28 12:40:00,36.61,36.62,36.52,36.52,347180.0,36.3921,36.402,36.3026,36.3026,347180.0
2016-01-28 12:45:00,36.54,36.68,36.52,36.61,378540.0,36.3225,36.4617,36.3026,36.3921,378540.0
2016-01-28 12:50:00,36.61,36.67,36.57,36.61,301140.0,36.3921,36.4517,36.3523,36.3921,301140.0
2016-01-28 12:55:00,36.61,36.64,36.55,36.62,232000.0,36.3921,36.4219,36.3325,36.402,232000.0
2016-01-28 13:00:00,36.6,36.62,36.5,36.55,237200.0,36.3822,36.402,36.2828,36.3325,237200.0
2016-01-28 13:05:00,36.54,36.58,36.53,36.57,86800.0,36.3225,36.3623,36.3126,36.3523,86800.0
2016-01-28 13:10:00,36.57,36.6,36.56,36.58,289380.0,36.3523,36.3822,36.3424,36.3623,289380.0
2016-01-28 13:15:00,36.58,36.58,36.39,36.41,183560.0,36.3623,36.3623,36.1734,36.1933,183560.0
2016-01-28 13:20:00,36.39,36.45,36.37,36.42,430880.0,36.1734,36.2331,36.1535,36.2032,430880.0
2016-01-28 13:25:00,36.43,36.54,36.4,36.52,183540.0,36.2132,36.3225,36.1834,36.3026,183540.0
2016-01-28 13:30:00,36.5,36.57,36.48,36.54,329300.0,36.2828,36.3523,36.2629,36.3225,329300.0
2016-01-28 13:35:00,36.57,36.57,36.51,36.52,155200.0,36.3523,36.3523,36.2927,36.3026,155200.0
2016-01-28 13:40:00,36.53,36.57,36.48,36.5,317580.0,36.3126,36.3523,36.2629,36.2828,317580.0
2016-01-28 13:45:00,36.53,36.55,36.47,36.53,254180.0,36.3126,36.3325,36.2529,36.3126,254180.0
2016-01-28 13:50:00,36.53,36.55,36.48,36.5,73360.0,36.3126,36.3325,36.2629,36.2828,73360.0
2016-01-28 13:55:00,36.51,36.56,36.41,36.41,167040.0,36.2927,36.3424,36.1933,36.1933,167040.0
2016-01-28 14:00:00,36.4,36.59,36.4,36.57,129380.0,36.1834,36.3722,36.1834,36.3523,129380.0
2016-01-28 14:05:00,36.59,36.6,36.56,36.59,225500.0,36.3722,36.3822,36.3424,36.3722,225500.0
2016-01-28 14:10:00,36.61,36.62,36.56,36.58,414460.0,36.3921,36.402,36.3424,36.3623,414460.0
2016-01-28 14:15:00,36.59,36.61,36.53,36.53,130140.0,36.3722,36.3921,36.3126,36.3126,130140.0
2016-01-28 14:20:00,36.55,36.6,36.52,36.55,158440.0,36.3325,36.3822,36.3026,36.3325,158440.0
2016-01-28 14:25:00,36.56,36.65,36.54,36.65,167580.0,36.3424,36.4319,36.3225,36.4319,167580.0
2016-01-28 14:30:00,36.65,36.67,36.56,36.59,296180.0,36.4319,36.4517,36.3424,36.3722,296180.0
2016-01-28 14:35:00,36.58,36.6,36.52,36.55,287360.0,36.3623,36.3822,36.3026,36.3325,287360.0
2016-01-28 14:40:00,36.54,36.57,36.47,36.5,204600.0,36.3225,36.3523,36.2529,36.2828,204600.0
2016-01-28 14:45:00,36.51,36.53,36.49,36.5,161880.0,36.2927,36.3126,36.2728,36.2828,161880.0
2016-01-28 14:50:00,36.51,36.51,36.37,36.37,165420.0,36.2927,36.2927,36.1535,36.1535,165420.0
2016-01-28 14:55:00,36.38,36.43,36.38,36.4,89280.0,36.1635,36.2132,36.1635,36.1834,89280.0
2016-01-28 15:00:00,36.4,36.48,36.38,36.4,243360.0,36.1834,36.2629,36.1635,36.1834,243360.0
2016-01-28 15:05:00,36.41,36.49,36.41,36.49,210540.0,36.1933,36.2728,36.1933,36.2728,210540.0
2016-01-28 15:10:00,36.49,36.6,36.49,36.56,170060.0,36.2728,36.3822,36.2728,36.3424,170060.0
2016-01-28 15:15:00,36.57,36.58,36.53,36.54,165360.0,36.3523,36.3623,36.3126,36.3225,165360.0
2016-01-28 15:20:00,36.55,36.58,36.52,36.54,368280.0,36.3325,36.3623,36.3026,36.3225,368280.0
2016-01-28 15:25:00,36.52,36.54,36.5,36.52,160220.0,36.3026,36.3225,36.2828,36.3026,160220.0
2016-01-28 15:30:00,36.52,36.56,36.49,36.53,316540.0,36.3026,36.3424,36.2728,36.3126,316540.0
2016-01-28 15:35:00,36.56,36.67,36.54,36.62,548760.0,36.3424,36.4517,36.3225,36.402,548760.0
2016-01-28 15:40:00,36.61,36.64,36.49,36.49,529500.0,36.3921,36.4219,36.2728,36.2728,529500.0
2016-01-28 15:45:00,36.48,36.59,36.47,36.57,328940.0,36.2629,36.3722,36.2529,36.3523,328940.0
2016-01-28 15:50:00,36.56,36.58,36.47,36.49,674180.0,36.3424,36.3623,36.2529,36.2728,674180.0
2016-01-28 15:55:00,36.49,36.59,36.49,36.56,1033980.0,36.2728,36.3722,36.2728,36.3424,1033980.0
2016-01-29 09:30:00,36.58,36.59,36.34,36.58,1574260.0,36.3623,36.3722,36.1237,36.3623,1574260.0
2016-01-29 09:35:00,36.58,36.92,36.58,36.88,1254360.0,36.3623,36.7003,36.3623,36.6605,1254360.0
2016-01-29 09:40:00,36.9,37.0,36.88,36.97,1576460.0,36.6804,36.7798,36.6605,36.75,1576460.0
2016-01-29 09:45:00,36.97,37.12,36.88,37.08,1143260.0,36.75,36.8991,36.6605,36.8593,1143260.0
2016-01-29 09:50:00,37.11,37.16,37.07,37.12,1148960.0,36.8891,36.9388,36.8494,36.8991,1148960.0
2016-01-29 09:55:00,37.11,37.21,37.05,37.12,1003340.0,36.8891,36.9885,36.8295,36.8991,1003340.0
2016-01-29 10:00:00,37.12,37.13,36.88,36.9,1224920.0,36.8991,36.909,36.6605,36.6804,1224920.0
2016-01-29 10:05:00,36.9,36.99,36.88,36.88,934080.0,36.6804,36.7698,36.6605,36.6605,934080.0
2016-01-29 10:10:00,36.87,36.94,36.76,36.76,585560.0,36.6506,36.7201,36.5412,36.5412,585560.0
2016-01-29 10:15:00,36.76,36.82,36.68,36.8,868260.0,36.5412,36.6009,36.4617,36.581,868260.0
2016-01-29 10:20:00,36.8,36.92,36.8,36.84,396620.0,36.581,36.7003,36.581,36.6207,396620.0
2016-01-29 10:25:00,36.85,36.9,36.84,36.87,219820.0,36.6307,36.6804,36.6207,36.6506,219820.0
2016-01-29 10:30:00,36.85,36.85,36.78,36.83,425900.0,36.6307,36.6307,36.5611,36.6108,425900.0
2016-01-29 10:35:00,36.8,36.83,36.71,36.78,617640.0,36.581,36.6108,36.4915,36.5611,617640.0
2016-01-29 10:40:00,36.79,36.81,36.74,36.79,409480.0,36.571,36.5909,36.5213,36.571,409480.0
2016-01-29 10:45:00,36.82,36.86,36.75,36.86,625160.0,36.6009,36.6406,36.5313,36.6406,625160.0
2016-01-29 10:50:00,36.86,36.9,36.78,36.81,544340.0,36.6406,36.6804,36.5611,36.5909,544340.0
2016-01-29 10:55:00,36.81,36.91,36.79,36.91,388460.0,36.5909,36.6903,36.571,36.6903,388460.0
2016-01-29 11:00:00,36.93,36.99,36.9,36.97,480400.0,36.7102,36.7698,36.6804,36.75,480400.0
2016-01-29 11:05:00,36.97,37.0,36.91,36.93,306380.0,36.75,36.7798,36.6903,36.7102,306380.0
2016-01-29 11:10:00,36.93,36.93,36.87,36.93,321560.0,36.7102,36.7102,36.6506,36.7102,321560.0
2016-01-29 11:15:00,36.92,36.92,36.76,36.76,321340.0,36.7003,36.7003,36.5412,36.5412,321340.0
2016-01-29 11:20:00,36.76,36.85,36.76,36.84,195720.0,36.5412,36.6307,36.5412,36.6207,195720.0
2016-01-29 11:25:00,36.83,36.87,36.74,36.85,280520.0,36.6108,36.6506,36.5213,36.6307,280520.0
2016-01-29 11:30:00,36.86,36.99,36.86,36.99,233920.0,36.6406,36.7698,36.6406,36.7698,233920.0
2016-01-29 11:35:00,36.97,36.99,36.89,36.92,298300.0,36.75,36.7698,36.6704,36.7003,298300.0
2016-01-29 11:40:00,36.91,36.96,36.88,36.94,310900.0,36.6903,36.74,36.6605,36.7201,310900.0
2016-01-29 11:45:00,36.96,36.99,36.91,36.96,245600.0,36.74,36.7698,36.6903,36.74,245600.0
2016-01-29 11:50:00,36.97,37.18,36.96,37.14,825060.0,36.75,36.9587,36.74,36.919,825060.0
2016-01-29 11:55:00,37.15,37.19,37.11,37.14,457340.0,36.9289,36.9687,36.8891,36.919,457340.0
2016-01-29 12:00:00,37.15,37.18,37.12,37.17,249400.0,36.9289,36.9587,36.8991,36.9488,249400.0
2016-01-29 12:05:00,37.18,37.19,37.13,37.16,270580.0,36.9587,36.9687,36.909,36.9388,270580.0
2016-01-29 12:10:00,37.16,37.2,37.15,37.2,328040.0,36.9388,36.9786,36.9289,36.9786,328040.0
2016-01-29 12:15:00,37.21,37.25,37.21,37.23,577280.0,36.9885,37.0283,36.9885,37.0084,577280.0
2016-01-29 12:20:00,37.23,37.24,37.13,37.17,463020.0,37.0084,37.0184,36.909,36.9488,463020.0
2016-01-29 12:25:00,37.18,37.22,37.13,37.16,191760.0,36.9587,36.9985,36.909,36.9388,191760.0
2016-01-29 12:30:00,37.16,37.2,37.12,37.14,178820.0,36.9388,36.9786,36.8991,36.919,178820.0
2016-01-29 12:35:00,37.14,37.2,37.14,37.17,244920.0,36.919,36.9786,36.919,36.9488,244920.0
2016-01-29 12:40:00,37.17,37.17,37.1,37.1,200560.0,36.9488,36.9488,36.8792,36.8792,200560.0
2016-01-29 12:45:00,37.11,37.17,37.1,37.16,256940.0,36.8891,36.9488,36.8792,36.9388,256940.0
2016-01-29 12:50:00,37.16,37.19,37.13,37.16,141700.0,36.9388,36.9687,36.909,36.9388,141700.0
2016-01-29 12:55:00,37.16,37.19,37.13,37.14,164280.0,36.9388,36.9687,36.909,36.919,164280.0
2016-01-29 13:00:00,37.15,37.15,37.04,37.08,240680.0,36.9289,36.9289,36.8195,36.8593,240680.0
2016-01-29 13:05:00,37.09,37.12,37.07,37.08,213200.0,36.8692,36.8991,36.8494,36.8593,213200.0
2016-01-29 13:10:00,37.08,37.12,37.03,37.04,291600.0,36.8593,36.8991,36.8096,36.8195,291600.0
2016-01-29 13:15:00,37.04,37.07,37.01,37.04,157760.0,36.8195,36.8494,36.7897,36.8195,157760.0
2016-01-29 13:20:00,37.06,37.06,37.01,37.01,145640.0,36.8394,36.8394,36.7897,36.7897,145640.0
2016-01-29 13:25:00,37.02,37.04,36.98,37.02,149020.0,36.7997,36.8195,36.7599,36.7997,149020.0
2016-01-29 13:30:00,37.03,37.04,36.99,37.0,281040.0,36.8096,36.8195,36.7698,36.7798,281040.0
2016-01-29 13:35:00,37.01,37.03,36.99,37.02,390440.0,36.7897,36.8096,36.7698,36.7997,390440.0
2016-01-29 13:40:00,37.02,37.18,37.02,37.18,215340.0,36.7997,36.9587,36.7997,36.9587,215340.0
2016-01-29 13:45:00,37.17,37.17,37.09,37.1,414340.0,36.9488,36.9488,36.8692,36.8792,414340.0
2016-01-29 13:50:00,37.1,37.1,37.04,37.04,386800.0,36.8792,36.8792,36.8195,36.8195,386800.0
2016-01-29 13:55:00,37.04,37.06,37.02,37.03,222080.0,36.8195,36.8394,36.7997,36.8096,222080.0
2016-01-29 14:00:00,37.02,37.03,36.94,36.95,335840.0,36.7997,36.8096,36.7201,36.7301,335840.0
2016-01-29 14:05:00,36.97,36.99,36.93,36.98,112240.0,36.75,36.7698,36.7102,36.7599,112240.0
2016-01-29 14:10:00,36.99,37.0,36.92,36.96,251760.0,36.7698,36.7798,36.7003,36.74,251760.0
2016-01-29 14:15:00,36.97,37.04,36.97,37.03,344880.0,36.75,36.8195,36.75,36.8096,344880.0
2016-01-29 14:20:00,37.04,37.08,37.01,37.02,199000.0,36.8195,36.8593,36.7897,36.7997,199000.0
2016-01-29 14:25:00,37.02,37.06,37.01,37.04,513480.0,36.7997,36.8394,36.7897,36.8195,513480.0
2016-01-29 14:30:00,37.03,37.07,36.99,37.01,531780.0,36.8096,36.8494,36.7698,36.7897,531780.0
2016-01-29 14:35:00,37.01,37.01,36.94,36.96,798860.0,36.7897,36.7897,36.7201,36.74,798860.0
2016-01-29 14:40:00,36.96,36.96,36.92,36.93,695560.0,36.74,36.74,36.7003,36.7102,695560.0
2016-01-29 14:45:00,36.94,36.99,36.92,36.95,544300.0,36.7201,36.7698,36.7003,36.7301,544300.0
2016-01-29 14:50:00,36.95,36.96,36.84,36.85,487000.0,36.7301,36.74,36.6207,36.6307,487000.0
2016-01-29 14:55:00,36.86,36.86,36.75,36.81,553800.0,36.6406,36.6406,36.5313,36.5909,553800.0
2016-01-29 15:00:00,36.81,36.89,36.81,36.86,510320.0,36.5909,36.6704,36.5909,36.6406,510320.0
2016-01-29 15:05:00,36.86,36.92,36.86,36.92,256580.0,36.6406,36.7003,36.6406,36.7003,256580.0
2016-01-29 15:10:00,36.91,36.99,36.9,36.99,345980.0,36.6903,36.7698,36.6804,36.7698,345980.0
2016-01-29 15:15:00,36.99,37.06,36.94,36.99,442400.0,36.7698,36.8394,36.7201,36.7698,442400.0
2016-01-29 15:20:00,36.98,37.02,36.98,37.02,207940.0,36.7599,36.7997,36.7599,36.7997,207940.0
2016-01-29 15:25:00,37.03,37.1,37.03,37.06,397900.0,36.8096,36.8792,36.8096,36.8394,397900.0
2016-01-29 15:30:00,37.06,37.07,37.01,37.04,382780.0,36.8394,36.8494,36.7897,36.8195,382780.0
2016-01-29 15:35:00,37.05,37.09,37.04,37.05,501340.0,36.8295,36.8692,36.8195,36.8295,501340.0
2016-01-29 15:40:00,37.06,37.07,37.01,37.02,969500.0,36.8394,36.8494,36.7897,36.7997,969500.0
2016-01-29 15:45:00,37.02,37.06,37.0,37.05,665420.0,36.7997,36.8394,36.7798,36.8295,665420.0
2016-01-29 15:50:00,37.06,37.16,37.05,37.1,1371000.0,36.8394,36.9388,36.8295,36.8792,1371000.0
2016-01-29 15:55:00,37.1,37.15,37.03,37.15,3597200.0,36.8792,36.9289,36.8096,36.9289,3597200.0
2016-02-01 09:30:00,37.52,37.58,37.31,37.34,2358820.0,37.2967,37.3563,37.0879,37.1178,2358820.0
2016-02-01 09:35:00,37.31,37.48,37.25,37.35,1013520.0,37.0879,37.2569,37.0283,37.1277,1013520.0
2016-02-01 09:40:00,37.33,37.42,37.16,37.31,1207940.0,37.1078,37.1973,36.9388,37.0879,1207940.0
2016-02-01 09:45:00,37.31,37.42,37.26,37.26,726360.0,37.0879,37.1973,37.0382,37.0382,726360.0
2016-02-01 09:50:00,37.26,37.35,37.26,37.3,807000.0,37.0382,37.1277,37.0382,37.078,807000.0
2016-02-01 09:55:00,37.29,37.36,37.28,37.32,419600.0,37.0681,37.1376,37.0581,37.0979,419600.0
2016-02-01 10:00:00,37.31,37.32,37.19,37.21,2315320.0,37.0879,37.0979,36.9687,36.9885,2315320.0
2016-02-01 10:05:00,37.23,37.3,37.21,37.29,566680.0,37.0084,37.078,36.9885,37.0681,566680.0
2016-02-01 10:10:00,37.29,37.44,37.28,37.41,716140.0,37.0681,37.2172,37.0581,37.1873,716140.0
2016-02-01 10:15:00,37.44,37.57,37.44,37.47,992780.0,37.2172,37.3464,37.2172,37.247,992780.0
2016-02-01 10:20:00,37.45,37.5,37.4,37.4,495740.0,37.2271,37.2768,37.1774,37.1774,495740.0
2016-02-01 10:25:00,37.43,37.43,37.33,37.33,409880.0,37.2072,37.2072,37.1078,37.1078,409880.0
2016-02-01 10:30:00,37.35,37.45,37.34,37.37,526620.0,37.1277,37.2271,37.1178,37.1476,526620.0
2016-02-01 10:35:00,37.38,37.53,37.37,37.5,449020.0,37.1575,37.3066,37.1476,37.2768,449020.0
2016-02-01 10:40:00,37.53,37.58,37.51,37.55,604540.0,37.3066,37.3563,37.2868,37.3265,604540.0
2016-02-01 10:45:00,37.56,37.56,37.53,37.53,643840.0,37.3365,37.3365,37.3066,37.3066,643840.0
2016-02-01 10:50:00,37.54,37.55,37.49,37.49,425160.0,37.3166,37.3265,37.2669,37.2669,425160.0
2016-02-01 10:55:00,37.49,37.55,37.49,37.53,244180.0,37.2669,37.3265,37.2669,37.3066,244180.0
2016-02-01 11:00:00,37.52,37.54,37.5,37.51,454680.0,37.2967,37.3166,37.2768,37.2868,454680.0
2016-02-01 11:05:00,37.51,37.55,37.47,37.47,739640.0,37.2868,37.3265,37.247,37.247,739640.0
2016-02-01 11:10:00,37.48,37.51,37.48,37.5,780140.0,37.2569,37.2868,37.2569,37.2768,780140.0
2016-02-01 11:15:00,37.5,37.52,37.43,37.45,514040.0,37.2768,37.2967,37.2072,37.2271,514040.0
2016-02-01 11:20:00,37.46,37.48,37.44,37.48,382220.0,37.237,37.2569,37.2172,37.2569,382220.0
2016-02-01 11:25:00,37.48,37.51,37.46,37.49,453460.0,37.2569,37.2868,37.237,37.2669,453460.0
2016-02-01 11:30:00,37.5,37.51,37.47,37.5,190580.0,37.2768,37.2868,37.247,37.2768,190580.0
2016-02-01 11:35:00,37.51,37.53,37.5,37.51,489840.0,37.2868,37.3066,37.2768,37.2868,489840.0
2016-02-01 11:40:00,37.5,37.52,37.48,37.52,385400.0,37.2768,37.2967,37.2569,37.2967,385400.0
2016-02-01 11:45:00,37.52,37.55,37.51,37.54,274680.0,37.2967,37.3265,37.2868,37.3166,274680.0
2016-02-01 11:50:00,37.52,37.54,37.49,37.5,321180.0,37.2967,37.3166,37.2669,37.2768,321180.0
2016-02-01 11:55:00,37.51,37.54,37.49,37.52,299240.0,37.2868,37.3166,37.2669,37.2967,299240.0
2016-02-01 12:00:00,37.53,37.56,37.51,37.52,285260.0,37.3066,37.3365,37.2868,37.2967,285260.0
2016-02-01 12:05:00,37.52,37.53,37.48,37.52,329220.0,37.2967,37.3066,37.2569,37.2967,329220.0
2016-02-01 12:10:00,37.51,37.56,37.51,37.55,274580.0,37.2868,37.3365,37.2868,37.3265,274580.0
2016-02-01 12:15:00,37.55,37.58,37.54,37.57,321020.0,37.3265,37.3563,37.3166,37.3464,321020.0
2016-02-01 12:20:00,37.58,37.58,37.54,37.55,534380.0,37.3563,37.3563,37.3166,37.3265,534380.0
2016-02-01 12:25:00,37.56,37.57,37.54,37.55,455940.0,37.3365,37.3464,37.3166,37.3265,455940.0
2016-02-01 12:30:00,37.55,37.57,37.54,37.56,327380.0,37.3265,37.3464,37.3166,37.3365,327380.0
2016-02-01 12:35:00,37.56,37.57,37.54,37.57,227300.0,37.3365,37.3464,37.3166,37.3464,227300.0
2016-02-01 12:40:00,37.56,37.58,37.55,37.56,392980.0,37.3365,37.3563,37.3265,37.3365,392980.0
2016-02-01 12:45:00,37.57,37.57,37.52,37.55,290480.0,37.3464,37.3464,37.2967,37.3265,290480.0
2016-02-01 12:50:00,37.55,37.56,37.5,37.5,771620.0,37.3265,37.3365,37.2768,37.2768,771620.0
2016-02-01 12:55:00,37.49,37.55,37.49,37.55,195920.0,37.2669,37.3265,37.2669,37.3265,195920.0
2016-02-01 13:00:00,37.55,37.58,37.52,37.56,657920.0,37.3265,37.3563,37.2967,37.3365,657920.0
2016-02-01 13:05:00,37.56,37.57,37.53,37.54,401260.0,37.3365,37.3464,37.3066,37.3166,401260.0
2016-02-01 13:10:00,37.54,37.58,37.52,37.57,402740.0,37.3166,37.3563,37.2967,37.3464,402740.0
2016-02-01 13:15:00,37.57,37.62,37.55,37.62,906580.0,37.3464,37.3961,37.3265,37.3961,906580.0
2016-02-01 13:20:00,37.62,37.72,37.62,37.72,516440.0,37.3961,37.4955,37.3961,37.4955,516440.0
2016-02-01 13:25:00,37.73,37.8,37.72,37.78,480380.0,37.5054,37.575,37.4955,37.5551,480380.0
2016-02-01 13:30:00,37.78,37.8,37.72,37.79,663940.0,37.5551,37.575,37.4955,37.5651,663940.0
2016-02-01 13:35:00,37.8,37.89,37.79,37.85,554120.0,37.575,37.6645,37.5651,37.6247,554120.0
2016-02-01 13:40:00,37.86,37.87,37.75,37.75,327500.0,37.6347,37.6446,37.5253,37.5253,327500.0
2016-02-01 13:45:00,37.76,37.81,37.72,37.81,716300.0,37.5353,37.585,37.4955,37.585,716300.0
2016-02-01 13:50:00,37.8,37.81,37.68,37.68,465720.0,37.575,37.585,37.4557,37.4557,465720.0
2016-02-01 13:55:00,37.68,37.75,37.66,37.75,461480.0,37.4557,37.5253,37.4359,37.5253,461480.0
2016-02-01 14:00:00,37.75,37.75,37.68,37.68,266000.0,37.5253,37.5253,37.4557,37.4557,266000.0
2016-02-01 14:05:00,37.67,37.68,37.6,37.6,424540.0,37.4458,37.4557,37.3762,37.3762,424540.0
2016-02-01 14:10:00,37.6,37.6,37.47,37.49,748920.0,37.3762,37.3762,37.247,37.2669,748920.0
2016-02-01 14:15:00,37.49,37.5,37.41,37.49,585180.0,37.2669,37.2768,37.1873,37.2669,585180.0
2016-02-01 14:20:00,37.49,37.49,37.42,37.45,523620.0,37.2669,37.2669,37.1973,37.2271,523620.0
2016-02-01 14:25:00,37.45,37.46,37.33,37.4,570420.0,37.2271,37.237,37.1078,37.1774,570420.0
2016-02-01 14:30:00,37.41,37.51,37.41,37.51,712500.0,37.1873,37.2868,37.1873,37.2868,712500.0
2016-02-01 14:35:00,37.5,37.55,37.49,37.53,766980.0,37.2768,37.3265,37.2669,37.3066,766980.0
2016-02-01 14:40:00,37.54,37.67,37.53,37.65,848180.0,37.3166,37.4458,37.3066,37.4259,848180.0
2016-02-01 14:45:00,37.65,37.65,37.48,37.5,543020.0,37.4259,37.4259,37.2569,37.2768,543020.0
2016-02-01 14:50:00,37.52,37.52,37.46,37.47,783680.0,37.2967,37.2967,37.237,37.247,783680.0
2016-02-01 14:55:00,37.47,37.55,37.46,37.53,504400.0,37.247,37.3265,37.237,37.3066,504400.0
2016-02-01 15:00:00,37.53,37.61,37.52,37.52,640280.0,37.3066,37.3862,37.2967,37.2967,640280.0
2016-02-01 15:05:00,37.52,37.56,37.5,37.55,674080.0,37.2967,37.3365,37.2768,37.3265,674080.0
2016-02-01 15:10:00,37.55,37.57,37.5,37.57,459340.0,37.3265,37.3464,37.2768,37.3464,459340.0
2016-02-01 15:15:00,37.55,37.7,37.55,37.69,950800.0,37.3265,37.4756,37.3265,37.4657,950800.0
2016-02-01 15:20:00,37.7,37.74,37.67,37.73,737620.0,37.4756,37.5154,37.4458,37.5054,737620.0
2016-02-01 15:25:00,37.73,37.73,37.61,37.62,848360.0,37.5054,37.5054,37.3862,37.3961,848360.0
2016-02-01 15:30:00,37.63,37.63,37.55,37.55,824740.0,37.406,37.406,37.3265,37.3265,824740.0
2016-02-01 15:35:00,37.56,37.59,37.46,37.46,890440.0,37.3365,37.3663,37.237,37.237,890440.0
2016-02-01 15:40:00,37.46,37.54,37.41,37.53,957300.0,37.237,37.3166,37.1873,37.3066,957300.0
2016-02-01 15:45:00,37.53,37.61,37.53,37.56,1454040.0,37.3066,37.3862,37.3066,37.3365,1454040.0
2016-02-01 15:50:00,37.57,37.6,37.48,37.49,1697160.0,37.3464,37.3762,37.2569,37.2669,1697160.0
2016-02-01 15:55:00,37.49,37.58,37.48,37.5,3273620.0,37.2669,37.3563,37.2569,37.2768,3273620.0
2016-02-02 09:30:00,39.23,39.24,38.76,38.85,8438300.0,38.9965,39.0065,38.5293,38.6188,8438300.0
2016-02-02 09:35:00,38.83,38.94,38.57,38.63,4923100.0,38.5989,38.7082,38.3404,38.4001,4923100.0
2016-02-02 09:40:00,38.62,39.05,38.59,38.96,4133820.0,38.3901,38.8176,38.3603,38.7281,4133820.0
2016-02-02 09:45:00,38.96,39.07,38.82,38.95,3974860.0,38.7281,38.8375,38.589,38.7182,3974860.0
2016-02-02 09:50:00,38.92,39.03,38.86,38.97,1614340.0,38.6884,38.7977,38.6287,38.7381,1614340.0
2016-02-02 09:55:00,38.97,39.21,38.92,39.18,3552720.0,38.7381,38.9766,38.6884,38.9468,3552720.0
2016-02-02 10:00:00,39.2,39.39,39.18,39.3,3302640.0,38.9667,39.1556,38.9468,39.0661,3302640.0
2016-02-02 10:05:00,39.29,39.3,39.12,39.17,1639280.0,39.0562,39.0661,38.8872,38.9369,1639280.0
2016-02-02 10:10:00,39.16,39.25,39.06,39.09,1681960.0,38.9269,39.0164,38.8275,38.8573,1681960.0
2016-02-02 10:15:00,39.07,39.17,39.03,39.14,1207820.0,38.8375,38.9369,38.7977,38.907,1207820.0
2016-02-02 10:20:00,39.11,39.21,39.09,39.17,1199460.0,38.8772,38.9766,38.8573,38.9369,1199460.0
2016-02-02 10:25:00,39.17,39.24,39.1,39.19,1041320.0,38.9369,39.0065,38.8673,38.9568,1041320.0
2016-02-02 10:30:00,39.19,39.3,39.13,39.2,1390380.0,38.9568,39.0661,38.8971,38.9667,1390380.0
2016-02-02 10:35:00,39.2,39.29,39.1,39.26,1812300.0,38.9667,39.0562,38.8673,39.0263,1812300.0
2016-02-02 10:40:00,39.27,39.35,39.25,39.34,863500.0,39.0363,39.1158,39.0164,39.1059,863500.0
2016-02-02 10:45:00,39.34,39.34,39.27,39.3,717800.0,39.1059,39.1059,39.0363,39.0661,717800.0
2016-02-02 10:50:00,39.3,39.35,39.24,39.28,1218720.0,39.0661,39.1158,39.0065,39.0462,1218720.0
2016-02-02 10:55:00,39.28,39.32,39.26,39.26,692260.0,39.0462,39.086,39.0263,39.0263,692260.0
2016-02-02 11:00:00,39.27,39.33,39.24,39.26,951920.0,39.0363,39.0959,39.0065,39.0263,951920.0
2016-02-02 11:05:00,39.26,39.34,39.26,39.32,631100.0,39.0263,39.1059,39.0263,39.086,631100.0
2016-02-02 11:10:00,39.32,39.4,39.3,39.39,1229320.0,39.086,39.1655,39.0661,39.1556,1229320.0
2016-02-02 11:15:00,39.39,39.48,39.31,39.34,1321140.0,39.1556,39.245,39.076,39.1059,1321140.0
2016-02-02 11:20:00,39.35,39.39,39.31,39.33,390280.0,39.1158,39.1556,39.076,39.0959,390280.0
2016-02-02 11:25:00,39.36,39.41,39.33,39.33,845440.0,39.1257,39.1754,39.0959,39.0959,845440.0
2016-02-02 11:30:00,39.33,39.46,39.33,39.4,738900.0,39.0959,39.2251,39.0959,39.1655,738900.0
2016-02-02 11:35:00,39.4,39.49,39.39,39.47,776440.0,39.1655,39.255,39.1556,39.2351,776440.0
2016-02-02 11:40:00,39.46,39.49,39.39,39.42,712220.0,39.2251,39.255,39.1556,39.1854,712220.0
2016-02-02 11:45:00,39.43,39.48,39.37,39.37,604760.0,39.1953,39.245,39.1357,39.1357,604760.0
2016-02-02 11:50:00,39.37,39.45,39.34,39.45,363220.0,39.1357,39.2152,39.1059,39.2152,363220.0
2016-02-02 11:55:00,39.45,39.46,39.27,39.31,812420.0,39.2152,39.2251,39.0363,39.076,812420.0
2016-02-02 12:00:00,39.3,39.32,39.13,39.14,1041840.0,39.0661,39.086,38.8971,38.907,1041840.0
2016-02-02 12:05:00,39.13,39.14,39.06,39.11,986560.0,38.8971,38.907,38.8275,38.8772,986560.0
2016-02-02 12:10:00,39.11,39.12,38.91,38.96,1282260.0,38.8772,38.8872,38.6784,38.7281,1282260.0
2016-02-02 12:15:00,38.97,38.99,38.94,38.97,1066660.0,38.7381,38.7579,38.7082,38.7381,1066660.0
2016-02-02 12:20:00,38.96,38.97,38.91,38.95,638900.0,38.7281,38.7381,38.6784,38.7182,638900.0
2016-02-02 12:25:00,38.93,38.95,38.8,38.86,804220.0,38.6983,38.7182,38.5691,38.6287,804220.0
2016-02-02 12:30:00,38.85,38.88,38.77,38.79,742220.0,38.6188,38.6486,38.5393,38.5591,742220.0
2016-02-02 12:35:00,38.78,38.9,38.77,38.87,751960.0,38.5492,38.6685,38.5393,38.6387,751960.0
2016-02-02 12:40:00,38.87,38.92,38.83,38.85,766100.0,38.6387,38.6884,38.5989,38.6188,766100.0
2016-02-02 12:45:00,38.85,39.02,38.85,38.92,389340.0,38.6188,38.7878,38.6188,38.6884,389340.0
2016-02-02 12:50:00,38.91,38.92,38.85,38.9,360740.0,38.6784,38.6884,38.6188,38.6685,360740.0
2016-02-02 12:55:00,38.89,38.9,38.8,38.89,313540.0,38.6585,38.6685,38.5691,38.6585,313540.0
2016-02-02 13:00:00,38.89,38.89,38.8,38.82,513060.0,38.6585,38.6585,38.5691,38.589,513060.0
2016-02-02 13:05:00,38.82,38.82,38.71,38.74,1771160.0,38.589,38.589,38.4796,38.5094,1771160.0
2016-02-02 13:10:00,38.74,38.94,38.74,38.92,586540.0,38.5094,38.7082,38.5094,38.6884,586540.0
2016-02-02 13:15:00,38.91,38.92,38.81,38.84,264080.0,38.6784,38.6884,38.579,38.6088,264080.0
2016-02-02 13:20:00,38.84,38.85,38.66,38.68,971540.0,38.6088,38.6188,38.4299,38.4498,971540.0
2016-02-02 13:25:00,38.68,38.75,38.67,38.74,515040.0,38.4498,38.5194,38.4398,38.5094,515040.0
2016-02-02 13:30:00,38.73,38.73,38.54,38.57,952200.0,38.4995,38.4995,38.3106,38.3404,952200.0
2016-02-02 13:35:00,38.58,38.66,38.55,38.57,603200.0,38.3504,38.4299,38.3206,38.3404,603200.0
2016-02-02 13:40:00,38.55,38.59,38.5,38.56,989820.0,38.3206,38.3603,38.2709,38.3305,989820.0
2016-02-02 13:45:00,38.56,38.62,38.45,38.6,938800.0,38.3305,38.3901,38.2212,38.3703,938800.0
2016-02-02 13:50:00,38.61,38.7,38.6,38.64,812760.0,38.3802,38.4697,38.3703,38.41,812760.0
2016-02-02 13:55:00,38.66,38.72,38.6,38.61,483920.0,38.4299,38.4895,38.3703,38.3802,483920.0
2016-02-02 14:00:00,38.62,38.73,38.62,38.69,388600.0,38.3901,38.4995,38.3901,38.4597,388600.0
2016-02-02 14:05:00,38.71,38.73,38.6,38.6,272060.0,38.4796,38.4995,38.3703,38.3703,272060.0
2016-02-02 14:10:00,38.61,38.61,38.48,38.53,655300.0,38.3802,38.3802,38.251,38.3007,655300.0
2016-02-02 14:15:00,38.52,38.59,38.51,38.56,426280.0,38.2907,38.3603,38.2808,38.3305,426280.0
2016-02-02 14:20:00,38.56,38.56,38.4,38.41,1243820.0,38.3305,38.3305,38.1715,38.1814,1243820.0
2016-02-02 14:25:00,38.43,38.48,38.36,38.39,788520.0,38.2013,38.251,38.1317,38.1615,788520.0
2016-02-02 14:30:00,38.39,38.5,38.36,38.5,546100.0,38.1615,38.2709,38.1317,38.2709,546100.0
2016-02-02 14:35:00,38.49,38.55,38.47,38.52,861640.0,38.2609,38.3206,38.241,38.2907,861640.0
2016-02-02 14:40:00,38.52,38.6,38.49,38.56,731420.0,38.2907,38.3703,38.2609,38.3305,731420.0
2016-02-02 14:45:00,38.55,38.59,38.51,38.53,705000.0,38.3206,38.3603,38.2808,38.3007,705000.0
2016-02-02 14:50:00,38.55,38.57,38.41,38.41,600900.0,38.3206,38.3404,38.1814,38.1814,600900.0
2016-02-02 14:55:00,38.41,38.49,38.3,38.3,528340.0,38.1814,38.2609,38.072,38.072,528340.0
2016-02-02 15:00:00,38.3,38.41,38.3,38.4,649080.0,38.072,38.1814,38.072,38.1715,649080.0
2016-02-02 15:05:00,38.41,38.49,38.35,38.35,627180.0,38.1814,38.2609,38.1218,38.1218,627180.0
2016-02-02 15:10:00,38.33,38.54,38.31,38.5,777280.0,38.1019,38.3106,38.082,38.2709,777280.0
2016-02-02 15:15:00,38.48,38.54,38.44,38.47,799480.0,38.251,38.3106,38.2112,38.241,799480.0
2016-02-02 15:20:00,38.48,38.54,38.43,38.44,1065260.0,38.251,38.3106,38.2013,38.2112,1065260.0
2016-02-02 15:25:00,38.44,38.54,38.43,38.51,621660.0,38.2112,38.3106,38.2013,38.2808,621660.0
2016-02-02 15:30:00,38.52,38.59,38.51,38.51,872720.0,38.2907,38.3603,38.2808,38.2808,872720.0
2016-02-02 15:35:00,38.51,38.53,38.46,38.52,562220.0,38.2808,38.3007,38.2311,38.2907,562220.0
2016-02-02 15:40:00,38.52,38.55,38.46,38.48,623360.0,38.2907,38.3206,38.2311,38.251,623360.0
2016-02-02 15:45:00,38.48,38.49,38.28,38.42,1977040.0,38.251,38.2609,38.0522,38.1913,1977040.0
2016-02-02 15:50:00,38.4,38.4,38.28,38.36,783900.0,38.1715,38.1715,38.0522,38.1317,783900.0
2016-02-02 15:55:00,38.36,38.38,38.23,38.23,2003160.0,38.1317,38.1516,38.0025,38.0025,2003160.0
2016-02-03 09:30:00,38.41,38.73,38.37,38.68,3513080.0,38.1814,38.4995,38.1416,38.4498,3513080.0
2016-02-03 09:35:00,38.69,38.69,38.5,38.61,1670340.0,38.4597,38.4597,38.2709,38.3802,1670340.0
2016-02-03 09:40:00,38.58,38.58,38.26,38.27,956500.0,38.3504,38.3504,38.0323,38.0422,956500.0
2016-02-03 09:45:00,38.27,38.33,38.04,38.32,1187740.0,38.0422,38.1019,37.8136,38.0919,1187740.0
2016-02-03 09:50:00,38.35,38.42,38.25,38.26,817760.0,38.1218,38.1913,38.0223,38.0323,817760.0
2016-02-03 09:55:00,38.25,38.28,38.01,38.15,925040.0,38.0223,38.0522,37.7838,37.9229,925040.0
2016-02-03 10:00:00,38.11,38.19,37.68,37.73,1344120.0,37.8832,37.9627,37.4557,37.5054,1344120.0
2016-02-03 10:05:00,37.76,37.91,37.61,37.62,1004460.0,37.5353,37.6844,37.3862,37.3961,1004460.0
2016-02-03 10:10:00,37.63,37.64,37.4,37.44,1468420.0,37.406,37.416,37.1774,37.2172,1468420.0
2016-02-03 10:15:00,37.44,37.67,37.4,37.67,955240.0,37.2172,37.4458,37.1774,37.4458,955240.0
2016-02-03 10:20:00,37.67,37.69,37.53,37.57,648420.0,37.4458,37.4657,37.3066,37.3464,648420.0
2016-02-03 10:25:00,37.58,37.59,37.39,37.44,666800.0,37.3563,37.3663,37.1675,37.2172,666800.0
2016-02-03 10:30:00,37.4,37.42,37.12,37.27,1331080.0,37.1774,37.1973,36.8991,37.0482,1331080.0
2016-02-03 10:35:00,37.28,37.28,37.14,37.15,893480.0,37.0581,37.0581,36.919,36.9289,893480.0
2016-02-03 10:40:00,37.16,37.45,37.14,37.4,1537820.0,36.9388,37.2271,36.919,37.1774,1537820.0
2016-02-03 10:45:00,37.4,37.42,37.33,37.35,845380.0,37.1774,37.1973,37.1078,37.1277,845380.0
2016-02-03 10:50:00,37.33,37.45,37.33,37.42,1223160.0,37.1078,37.2271,37.1078,37.1973,1223160.0
2016-02-03 10:55:00,37.41,37.5,37.37,37.43,1313840.0,37.1873,37.2768,37.1476,37.2072,1313840.0
2016-02-03 11:00:00,37.43,37.43,37.18,37.19,784040.0,37.2072,37.2072,36.9587,36.9687,784040.0
2016-02-03 11:05:00,37.2,37.25,36.94,37.0,1644060.0,36.9786,37.0283,36.7201,36.7798,1644060.0
2016-02-03 11:10:00,37.0,37.02,36.9,36.98,896900.0,36.7798,36.7997,36.6804,36.7599,896900.0
2016-02-03 11:15:00,36.99,37.23,36.96,37.21,1508840.0,36.7698,37.0084,36.74,36.9885,1508840.0
2016-02-03 11:20:00,37.19,37.23,36.99,37.0,1590300.0,36.9687,37.0084,36.7698,36.7798,1590300.0
2016-02-03 11:25:00,36.99,37.19,36.86,37.14,1379020.0,36.7698,36.9687,36.6406,36.919,1379020.0
2016-02-03 11:30:00,37.14,37.18,36.83,36.87,984000.0,36.919,36.9587,36.6108,36.6506,984000.0
2016-02-03 11:35:00,36.86,37.06,36.84,37.01,1095700.0,36.6406,36.8394,36.6207,36.7897,1095700.0
2016-02-03 11:40:00,37.03,37.3,37.0,37.25,1187320.0,36.8096,37.078,36.7798,37.0283,1187320.0
2016-02-03 11:45:00,37.25,37.41,37.19,37.19,1001100.0,37.0283,37.1873,36.9687,36.9687,1001100.0
2016-02-03 11:50:00,37.19,37.22,36.87,36.95,1108380.0,36.9687,36.9985,36.6506,36.7301,1108380.0
2016-02-03 11:55:00,36.98,37.08,36.97,37.08,734620.0,36.7599,36.8593,36.75,36.8593,734620.0
2016-02-03 12:00:00,37.07,37.17,36.96,37.09,710840.0,36.8494,36.9488,36.74,36.8692,710840.0
2016-02-03 12:05:00,37.08,37.12,36.96,37.0,301940.0,36.8593,36.8991,36.74,36.7798,301940.0
2016-02-03 12:10:00,37.03,37.03,36.83,36.86,489360.0,36.8096,36.8096,36.6108,36.6406,489360.0
2016-02-03 12:15:00,36.86,36.95,36.84,36.84,418140.0,36.6406,36.7301,36.6207,36.6207,418140.0
2016-02-03 12:20:00,36.84,36.95,36.82,36.88,609640.0,36.6207,36.7301,36.6009,36.6605,609640.0
2016-02-03 12:25:00,36.88,36.99,36.85,36.89,489840.0,36.6605,36.7698,36.6307,36.6704,489840.0
2016-02-03 12:30:00,36.89,36.9,36.63,36.68,797300.0,36.6704,36.6804,36.412,36.4617,797300.0
2016-02-03 12:35:00,36.68,36.83,36.65,36.8,957880.0,36.4617,36.6108,36.4319,36.581,957880.0
2016-02-03 12:40:00,36.8,36.81,36.74,36.78,1125760.0,36.581,36.5909,36.5213,36.5611,1125760.0
2016-02-03 12:45:00,36.77,36.85,36.75,36.79,409700.0,36.5512,36.6307,36.5313,36.571,409700.0
2016-02-03 12:50:00,36.8,36.82,36.72,36.77,532620.0,36.581,36.6009,36.5015,36.5512,532620.0
2016-02-03 12:55:00,36.76,36.9,36.75,36.9,538840.0,36.5412,36.6804,36.5313,36.6804,538840.0
2016-02-03 13:00:00,36.9,37.01,36.86,36.87,892300.0,36.6804,36.7897,36.6406,36.6506,892300.0
2016-02-03 13:05:00,36.84,36.88,36.71,36.71,573160.0,36.6207,36.6605,36.4915,36.4915,573160.0
2016-02-03 13:10:00,36.72,36.8,36.67,36.68,492200.0,36.5015,36.581,36.4517,36.4617,492200.0
2016-02-03 13:15:00,36.67,36.72,36.57,36.62,1123820.0,36.4517,36.5015,36.3523,36.402,1123820.0
2016-02-03 13:20:00,36.62,36.67,36.54,36.67,804440.0,36.402,36.4517,36.3225,36.4517,804440.0
2016-02-03 13:25:00,36.67,36.74,36.63,36.64,433060.0,36.4517,36.5213,36.412,36.4219,433060.0
2016-02-03 13:30:00,36.64,36.65,36.49,36.51,797260.0,36.4219,36.4319,36.2728,36.2927,797260.0
2016-02-03 13:35:00,36.5,36.5,36.4,36.42,1122800.0,36.2828,36.2828,36.1834,36.2032,1122800.0
2016-02-03 13:40:00,36.45,36.48,36.38,36.45,768740.0,36.2331,36.2629,36.1635,36.2331,768740.0
2016-02-03 13:45:00,36.45,36.45,36.34,36.38,501520.0,36.2331,36.2331,36.1237,36.1635,501520.0
2016-02-03 13:50:00,36.36,36.38,36.28,36.29,998660.0,36.1436,36.1635,36.0641,36.074,998660.0
2016-02-03 13:55:00,36.28,36.29,36.03,36.03,1373060.0,36.0641,36.074,35.8156,35.8156,1373060.0
2016-02-03 14:00:00,36.03,36.25,36.02,36.25,1992920.0,35.8156,36.0342,35.8056,36.0342,1992920.0
2016-02-03 14:05:00,36.25,36.42,36.21,36.41,1397860.0,36.0342,36.2032,35.9945,36.1933,1397860.0
2016-02-03 14:10:00,36.41,36.5,36.4,36.47,902220.0,36.1933,36.2828,36.1834,36.2529,902220.0
2016-02-03 14:15:00,36.47,36.47,36.21,36.24,1318960.0,36.2529,36.2529,35.9945,36.0243,1318960.0
2016-02-03 14:20:00,36.24,36.66,36.23,36.66,1195040.0,36.0243,36.4418,36.0144,36.4418,1195040.0
2016-02-03 14:25:00,36.64,36.9,36.6,36.83,2369140.0,36.4219,36.6804,36.3822,36.6108,2369140.0
2016-02-03 14:30:00,36.83,36.89,36.63,36.63,1464660.0,36.6108,36.6704,36.412,36.412,1464660.0
2016-02-03 14:35:00,36.67,36.77,36.65,36.76,1314660.0,36.4517,36.5512,36.4319,36.5412,1314660.0
2016-02-03 14:40:00,36.77,36.91,36.69,36.89,1769020.0,36.5512,36.6903,36.4716,36.6704,1769020.0
2016-02-03 14:45:00,36.9,37.0,36.85,36.9,1620220.0,36.6804,36.7798,36.6307,36.6804,1620220.0
2016-02-03 14:50:00,36.91,36.93,36.75,36.87,991840.0,36.6903,36.7102,36.5313,36.6506,991840.0
2016-02-03 14:55:00,36.85,36.94,36.84,36.91,1274320.0,36.6307,36.7201,36.6207,36.6903,1274320.0
2016-02-03 15:00:00,36.92,36.97,36.75,36.75,759780.0,36.7003,36.75,36.5313,36.5313,759780.0
2016-02-03 15:05:00,36.76,36.8,36.63,36.79,1223200.0,36.5412,36.581,36.412,36.571,1223200.0
2016-02-03 15:10:00,36.8,36.89,36.79,36.88,1480460.0,36.581,36.6704,36.571,36.6605,1480460.0
2016-02-03 15:15:00,36.87,36.87,36.75,36.78,699640.0,36.6506,36.6506,36.5313,36.5611,699640.0
2016-02-03 15:20:00,36.77,36.79,36.68,36.71,763620.0,36.5512,36.571,36.4617,36.4915,763620.0
2016-02-03 15:25:00,36.73,36.75,36.59,36.59,947300.0,36.5114,36.5313,36.3722,36.3722,947300.0
2016-02-03 15:30:00,36.57,36.62,36.51,36.58,1324740.0,36.3523,36.402,36.2927,36.3623,1324740.0
2016-02-03 15:35:00,36.59,36.63,36.4,36.41,1238260.0,36.3722,36.412,36.1834,36.1933,1238260.0
2016-02-03 15:40:00,36.41,36.45,36.33,36.42,1839940.0,36.1933,36.2331,36.1138,36.2032,1839940.0
2016-02-03 15:45:00,36.42,36.45,36.35,36.38,1697120.0,36.2032,36.2331,36.1337,36.1635,1697120.0
2016-02-03 15:50:00,36.38,36.54,36.38,36.51,2623920.0,36.1635,36.3225,36.1635,36.2927,2623920.0
2016-02-03 15:55:00,36.5,36.54,36.3,36.34,3328800.0,36.2828,36.3225,36.084,36.1237,3328800.0
2016-02-04 09:30:00,36.14,36.21,35.72,35.74,2850240.0,35.9249,35.9945,35.5074,35.5273,2850240.0
2016-02-04 09:35:00,35.75,35.85,35.5,35.53,2076720.0,35.5372,35.6366,35.2887,35.3185,2076720.0
2016-02-04 09:40:00,35.53,35.8,35.36,35.49,1973620.0,35.3185,35.5869,35.1495,35.2788,1973620.0
2016-02-04 09:45:00,35.49,35.55,35.29,35.55,1985600.0,35.2788,35.3384,35.08,35.3384,1985600.0
2016-02-04 09:50:00,35.55,35.82,35.53,35.67,2292420.0,35.3384,35.6068,35.3185,35.4577,2292420.0
2016-02-04 09:55:00,35.67,35.75,35.55,35.7,1783620.0,35.4577,35.5372,35.3384,35.4875,1783620.0
2016-02-04 10:00:00,35.7,35.7,35.45,35.45,1243180.0,35.4875,35.4875,35.239,35.239,1243180.0
2016-02-04 10:05:00,35.48,35.74,35.48,35.58,1376140.0,35.2688,35.5273,35.2688,35.3682,1376140.0
2016-02-04 10:10:00,35.55,35.8,35.49,35.76,1432020.0,35.3384,35.5869,35.2788,35.5472,1432020.0
2016-02-04 10:15:00,35.76,35.96,35.67,35.94,1725780.0,35.5472,35.746,35.4577,35.7261,1725780.0
2016-02-04 10:20:00,35.95,35.99,35.88,35.92,1525160.0,35.736,35.7758,35.6665,35.7062,1525160.0
2016-02-04 10:25:00,35.91,36.27,35.86,36.26,1703540.0,35.6963,36.0541,35.6466,36.0442,1703540.0
2016-02-04 10:30:00,36.26,36.35,36.09,36.29,1190140.0,36.0442,36.1337,35.8752,36.074,1190140.0
2016-02-04 10:35:00,36.29,36.31,35.97,35.99,1154200.0,36.074,36.0939,35.7559,35.7758,1154200.0
2016-02-04 10:40:00,36.0,36.01,35.85,35.85,712780.0,35.7857,35.7957,35.6366,35.6366,712780.0
2016-02-04 10:45:00,35.87,35.9,35.72,35.89,934760.0,35.6565,35.6863,35.5074,35.6764,934760.0
2016-02-04 10:50:00,35.9,35.94,35.7,35.78,732560.0,35.6863,35.7261,35.4875,35.567,732560.0
2016-02-04 10:55:00,35.8,35.97,35.79,35.95,672360.0,35.5869,35.7559,35.577,35.736,672360.0
2016-02-04 11:00:00,35.94,35.96,35.73,35.73,608740.0,35.7261,35.746,35.5173,35.5173,608740.0
2016-02-04 11:05:00,35.72,35.77,35.65,35.7,591380.0,35.5074,35.5571,35.4378,35.4875,591380.0
2016-02-04 11:10:00,35.72,35.77,35.57,35.6,487560.0,35.5074,35.5571,35.3583,35.3881,487560.0
2016-02-04 11:15:00,35.6,35.62,35.4,35.4,1480220.0,35.3881,35.408,35.1893,35.1893,1480220.0
2016-02-04 11:20:00,35.41,35.63,35.4,35.62,906560.0,35.1992,35.4179,35.1893,35.408,906560.0
2016-02-04 11:25:00,35.62,35.7,35.57,35.64,635280.0,35.408,35.4875,35.3583,35.4279,635280.0
2016-02-04 11:30:00,35.64,35.72,35.56,35.7,635800.0,35.4279,35.5074,35.3484,35.4875,635800.0
2016-02-04 11:35:00,35.69,35.98,35.68,35.92,983520.0,35.4776,35.7659,35.4676,35.7062,983520.0
2016-02-04 11:40:00,35.92,36.02,35.71,35.8,747820.0,35.7062,35.8056,35.4975,35.5869,747820.0
2016-02-04 11:45:00,35.78,35.84,35.65,35.71,716880.0,35.567,35.6267,35.4378,35.4975,716880.0
2016-02-04 11:50:00,35.7,35.75,35.63,35.65,405500.0,35.4875,35.5372,35.4179,35.4378,405500.0
2016-02-04 11:55:00,35.64,35.66,35.51,35.58,596300.0,35.4279,35.4478,35.2987,35.3682,596300.0
2016-02-04 12:00:00,35.58,35.69,35.53,35.68,350840.0,35.3682,35.4776,35.3185,35.4676,350840.0
2016-02-04 12:05:00,35.68,35.79,35.63,35.71,323260.0,35.4676,35.577,35.4179,35.4975,323260.0
2016-02-04 12:10:00,35.73,35.77,35.62,35.63,848140.0,35.5173,35.5571,35.408,35.4179,848140.0
2016-02-04 12:15:00,35.65,35.7,35.53,35.56,709680.0,35.4378,35.4875,35.3185,35.3484,709680.0
2016-02-04 12:20:00,35.58,35.65,35.53,35.58,584260.0,35.3682,35.4378,35.3185,35.3682,584260.0
2016-02-04 12:25:00,35.61,35.64,35.48,35.53,787960.0,35.3981,35.4279,35.2688,35.3185,787960.0
2016-02-04 12:30:00,35.52,35.52,35.4,35.48,802820.0,35.3086,35.3086,35.1893,35.2688,802820.0
2016-02-04 12:35:00,35.48,35.56,35.46,35.53,628860.0,35.2688,35.3484,35.249,35.3185,628860.0
2016-02-04 12:40:00,35.53,35.6,35.5,35.54,522740.0,35.3185,35.3881,35.2887,35.3285,522740.0
2016-02-04 12:45:00,35.54,35.55,35.43,35.51,554220.0,35.3285,35.3384,35.2191,35.2987,554220.0
2016-02-04 12:50:00,35.51,35.55,35.42,35.45,468720.0,35.2987,35.3384,35.2092,35.239,468720.0
2016-02-04 12:55:00,35.45,35.51,35.41,35.44,329780.0,35.239,35.2987,35.1992,35.2291,329780.0
2016-02-04 13:00:00,35.46,35.54,35.43,35.54,231840.0,35.249,35.3285,35.2191,35.3285,231840.0
2016-02-04 13:05:00,35.54,35.63,35.53,35.62,400600.0,35.3285,35.4179,35.3185,35.408,400600.0
2016-02-04 13:10:00,35.62,35.69,35.56,35.63,542320.0,35.408,35.4776,35.3484,35.4179,542320.0
2016-02-04 13:15:00,35.62,35.67,35.59,35.62,493000.0,35.408,35.4577,35.3782,35.408,493000.0
2016-02-04 13:20:00,35.64,35.72,35.63,35.63,346900.0,35.4279,35.5074,35.4179,35.4179,346900.0
2016-02-04 13:25:00,35.63,35.66,35.61,35.61,456440.0,35.4179,35.4478,35.3981,35.3981,456440.0
2016-02-04 13:30:00,35.62,35.65,35.53,35.57,394440.0,35.408,35.4378,35.3185,35.3583,394440.0
2016-02-04 13:35:00,35.59,35.64,35.54,35.56,215180.0,35.3782,35.4279,35.3285,35.3484,215180.0
2016-02-04 13:40:00,35.56,35.57,35.45,35.49,345280.0,35.3484,35.3583,35.239,35.2788,345280.0
2016-02-04 13:45:00,35.5,35.5,35.25,35.3,1676200.0,35.2887,35.2887,35.0402,35.0899,1676200.0
2016-02-04 13:50:00,35.31,35.39,35.3,35.33,1017980.0,35.0998,35.1794,35.0899,35.1197,1017980.0
2016-02-04 13:55:00,35.32,35.39,35.29,35.36,941400.0,35.1098,35.1794,35.08,35.1495,941400.0
2016-02-04 14:00:00,35.36,35.4,35.31,35.32,798200.0,35.1495,35.1893,35.0998,35.1098,798200.0
2016-02-04 14:05:00,35.33,35.34,35.27,35.29,1046800.0,35.1197,35.1297,35.0601,35.08,1046800.0
2016-02-04 14:10:00,35.3,35.34,35.27,35.3,726660.0,35.0899,35.1297,35.0601,35.0899,726660.0
2016-02-04 14:15:00,35.32,35.39,35.31,35.36,838800.0,35.1098,35.1794,35.0998,35.1495,838800.0
2016-02-04 14:20:00,35.36,35.4,35.31,35.33,1031540.0,35.1495,35.1893,35.0998,35.1197,1031540.0
2016-02-04 14:25:00,35.34,35.35,35.22,35.24,815900.0,35.1297,35.1396,35.0104,35.0303,815900.0
2016-02-04 14:30:00,35.23,35.34,35.22,35.26,1261420.0,35.0203,35.1297,35.0104,35.0501,1261420.0
2016-02-04 14:35:00,35.27,35.3,35.1,35.12,881720.0,35.0601,35.0899,34.8911,34.911,881720.0
2016-02-04 14:40:00,35.11,35.19,35.09,35.12,1360580.0,34.901,34.9806,34.8812,34.911,1360580.0
2016-02-04 14:45:00,35.13,35.26,35.12,35.24,1689800.0,34.9209,35.0501,34.911,35.0303,1689800.0
2016-02-04 14:50:00,35.24,35.25,35.14,35.17,1204220.0,35.0303,35.0402,34.9309,34.9607,1204220.0
2016-02-04 14:55:00,35.16,35.27,35.15,35.23,1181820.0,34.9507,35.0601,34.9408,35.0203,1181820.0
2016-02-04 15:00:00,35.24,35.24,35.12,35.12,415780.0,35.0303,35.0303,34.911,34.911,415780.0
2016-02-04 15:05:00,35.14,35.22,35.1,35.15,816440.0,34.9309,35.0104,34.8911,34.9408,816440.0
2016-02-04 15:10:00,35.17,35.32,35.15,35.32,492060.0,34.9607,35.1098,34.9408,35.1098,492060.0
2016-02-04 15:15:00,35.32,35.4,35.3,35.31,1411880.0,35.1098,35.1893,35.0899,35.0998,1411880.0
2016-02-04 15:20:00,35.32,35.42,35.3,35.42,728540.0,35.1098,35.2092,35.0899,35.2092,728540.0
2016-02-04 15:25:00,35.41,35.43,35.29,35.3,474740.0,35.1992,35.2191,35.08,35.0899,474740.0
2016-02-04 15:30:00,35.31,35.32,35.24,35.31,778640.0,35.0998,35.1098,35.0303,35.0998,778640.0
2016-02-04 15:35:00,35.3,35.4,35.28,35.39,654620.0,35.0899,35.1893,35.07,35.1794,654620.0
2016-02-04 15:40:00,35.4,35.51,35.37,35.51,1351620.0,35.1893,35.2987,35.1595,35.2987,1351620.0
2016-02-04 15:45:00,35.5,35.51,35.43,35.45,741600.0,35.2887,35.2987,35.2191,35.239,741600.0
2016-02-04 15:50:00,35.44,35.46,35.37,35.43,1198600.0,35.2291,35.249,35.1595,35.2191,1198600.0
2016-02-04 15:55:00,35.43,35.49,35.36,35.39,2605100.0,35.2191,35.2788,35.1495,35.1794,2605100.0
2016-02-05 09:30:00,35.19,35.2,35.03,35.14,2582140.0,34.9806,34.9905,34.8215,34.9309,2582140.0
2016-02-05 09:35:00,35.12,35.14,35.0,35.08,1666120.0,34.911,34.9309,34.7917,34.8712,1666120.0
2016-02-05 09:40:00,35.06,35.11,34.75,34.84,2327720.0,34.8513,34.901,34.5432,34.6326,2327720.0
2016-02-05 09:45:00,34.84,34.86,34.54,34.54,2574240.0,34.6326,34.6525,34.3344,34.3344,2574240.0
2016-02-05 09:50:00,34.53,34.67,34.44,34.67,2722460.0,34.3245,34.4637,34.235,34.4637,2722460.0
2016-02-05 09:55:00,34.66,34.93,34.64,34.83,1783440.0,34.4537,34.7221,34.4338,34.6227,1783440.0
2016-02-05 10:00:00,34.81,34.96,34.81,34.96,1935140.0,34.6028,34.7519,34.6028,34.7519,1935140.0
2016-02-05 10:05:00,34.96,35.02,34.71,34.71,1770320.0,34.7519,34.8116,34.5034,34.5034,1770320.0
2016-02-05 10:10:00,34.71,34.93,34.71,34.74,1347500.0,34.5034,34.7221,34.5034,34.5332,1347500.0
2016-02-05 10:15:00,34.74,34.76,34.6,34.72,1552620.0,34.5332,34.5531,34.3941,34.5134,1552620.0
2016-02-05 10:20:00,34.74,34.82,34.58,34.59,674080.0,34.5332,34.6128,34.3742,34.3841,674080.0
2016-02-05 10:25:00,34.57,34.63,34.42,34.46,1481100.0,34.3642,34.4239,34.2151,34.2549,1481100.0
2016-02-05 10:30:00,34.44,34.51,34.38,34.49,1956760.0,34.235,34.3046,34.1754,34.2847,1956760.0
2016-02-05 10:35:00,34.47,34.65,34.47,34.54,1375300.0,34.2648,34.4438,34.2648,34.3344,1375300.0
2016-02-05 10:40:00,34.57,34.63,34.51,34.59,1131980.0,34.3642,34.4239,34.3046,34.3841,1131980.0
2016-02-05 10:45:00,34.58,34.65,34.53,34.62,1232760.0,34.3742,34.4438,34.3245,34.414,1232760.0
2016-02-05 10:50:00,34.63,34.64,34.53,34.59,1584440.0,34.4239,34.4338,34.3245,34.3841,1584440.0
2016-02-05 10:55:00,34.59,34.62,34.53,34.57,1965040.0,34.3841,34.414,34.3245,34.3642,1965040.0
2016-02-05 11:00:00,34.57,34.59,34.48,34.5,1259580.0,34.3642,34.3841,34.2748,34.2947,1259580.0
2016-02-05 11:05:00,34.48,34.49,34.38,34.46,974900.0,34.2748,34.2847,34.1754,34.2549,974900.0
2016-02-05 11:10:00,34.43,34.48,34.39,34.43,664240.0,34.2251,34.2748,34.1853,34.2251,664240.0
2016-02-05 11:15:00,34.43,34.44,34.27,34.3,1110100.0,34.2251,34.235,34.066,34.0959,1110100.0
2016-02-05 11:20:00,34.31,34.34,34.13,34.13,1116340.0,34.1058,34.1356,33.9269,33.9269,1116340.0
2016-02-05 11:25:00,34.13,34.23,34.02,34.22,1528700.0,33.9269,34.0263,33.8175,34.0163,1528700.0
2016-02-05 11:30:00,34.23,34.3,34.19,34.3,607440.0,34.0263,34.0959,33.9865,34.0959,607440.0
2016-02-05 11:35:00,34.3,34.45,34.23,34.35,1153680.0,34.0959,34.245,34.0263,34.1456,1153680.0
2016-02-05 11:40:00,34.33,34.42,34.21,34.25,531620.0,34.1257,34.2151,34.0064,34.0462,531620.0
2016-02-05 11:45:00,34.23,34.28,34.17,34.26,523340.0,34.0263,34.076,33.9666,34.0561,523340.0
2016-02-05 11:50:00,34.25,34.35,34.23,34.35,773020.0,34.0462,34.1456,34.0263,34.1456,773020.0
2016-02-05 11:55:00,34.36,34.48,34.32,34.47,1129180.0,34.1555,34.2748,34.1157,34.2648,1129180.0
2016-02-05 12:00:00,34.45,34.57,34.42,34.47,587780.0,34.245,34.3642,34.2151,34.2648,587780.0
2016-02-05 12:05:00,34.48,34.55,34.34,34.35,585620.0,34.2748,34.3444,34.1356,34.1456,585620.0
2016-02-05 12:10:00,34.37,34.41,34.2,34.22,726420.0,34.1654,34.2052,33.9965,34.0163,726420.0
2016-02-05 12:15:00,34.22,34.43,34.2,34.42,629220.0,34.0163,34.2251,33.9965,34.2151,629220.0
2016-02-05 12:20:00,34.4,34.45,34.38,34.41,297420.0,34.1953,34.245,34.1754,34.2052,297420.0
2016-02-05 12:25:00,34.43,34.45,34.33,34.4,298300.0,34.2251,34.245,34.1257,34.1953,298300.0
2016-02-05 12:30:00,34.4,34.47,34.39,34.43,242100.0,34.1953,34.2648,34.1853,34.2251,242100.0
2016-02-05 12:35:00,34.43,34.55,34.37,34.5,480980.0,34.2251,34.3444,34.1654,34.2947,480980.0
2016-02-05 12:40:00,34.51,34.53,34.42,34.53,510160.0,34.3046,34.3245,34.2151,34.3245,510160.0
2016-02-05 12:45:00,34.53,34.57,34.49,34.52,526780.0,34.3245,34.3642,34.2847,34.3145,526780.0
2016-02-05 12:50:00,34.5,34.56,34.49,34.49,535020.0,34.2947,34.3543,34.2847,34.2847,535020.0
2016-02-05 12:55:00,34.48,34.48,34.32,34.41,563780.0,34.2748,34.2748,34.1157,34.2052,563780.0
2016-02-05 13:00:00,34.41,34.45,34.33,34.34,379600.0,34.2052,34.245,34.1257,34.1356,379600.0
2016-02-05 13:05:00,34.33,34.39,34.27,34.39,541660.0,34.1257,34.1853,34.066,34.1853,541660.0
2016-02-05 13:10:00,34.4,34.4,34.3,34.33,517140.0,34.1953,34.1953,34.0959,34.1257,517140.0
2016-02-05 13:15:00,34.32,34.39,34.3,34.39,627920.0,34.1157,34.1853,34.0959,34.1853,627920.0
2016-02-05 13:20:00,34.36,34.45,34.34,34.45,352500.0,34.1555,34.245,34.1356,34.245,352500.0
2016-02-05 13:25:00,34.45,34.49,34.42,34.46,519560.0,34.245,34.2847,34.2151,34.2549,519560.0
2016-02-05 13:30:00,34.47,34.53,34.41,34.51,457120.0,34.2648,34.3245,34.2052,34.3046,457120.0
2016-02-05 13:35:00,34.51,34.51,34.37,34.38,296120.0,34.3046,34.3046,34.1654,34.1754,296120.0
2016-02-05 13:40:00,34.38,34.4,34.34,34.39,310740.0,34.1754,34.1953,34.1356,34.1853,310740.0
2016-02-05 13:45:00,34.39,34.42,34.25,34.3,771380.0,34.1853,34.2151,34.0462,34.0959,771380.0
2016-02-05 13:50:00,34.3,34.3,34.21,34.25,1032500.0,34.0959,34.0959,34.0064,34.0462,1032500.0
2016-02-05 13:55:00,34.25,34.33,34.25,34.28,599700.0,34.0462,34.1257,34.0462,34.076,599700.0
2016-02-05 14:00:00,34.28,34.33,34.21,34.27,440320.0,34.076,34.1257,34.0064,34.066,440320.0
2016-02-05 14:05:00,34.27,34.3,34.21,34.29,464360.0,34.066,34.0959,34.0064,34.0859,464360.0
2016-02-05 14:10:00,34.27,34.28,34.11,34.14,612720.0,34.066,34.076,33.907,33.9368,612720.0
2016-02-05 14:15:00,34.14,34.15,34.04,34.15,915360.0,33.9368,33.9467,33.8374,33.9467,915360.0
2016-02-05 14:20:00,34.14,34.28,34.11,34.25,662680.0,33.9368,34.076,33.907,34.0462,662680.0
2016-02-05 14:25:00,34.27,34.3,34.2,34.21,796700.0,34.066,34.0959,33.9965,34.0064,796700.0
2016-02-05 14:30:00,34.19,34.37,34.18,34.34,709440.0,33.9865,34.1654,33.9766,34.1356,709440.0
2016-02-05 14:35:00,34.34,34.44,34.34,34.42,654100.0,34.1356,34.235,34.1356,34.2151,654100.0
2016-02-05 14:40:00,34.41,34.43,34.32,34.33,400900.0,34.2052,34.2251,34.1157,34.1257,400900.0
2016-02-05 14:45:00,34.35,34.41,34.3,34.41,437080.0,34.1456,34.2052,34.0959,34.2052,437080.0
2016-02-05 14:50:00,34.4,34.4,34.27,34.29,623980.0,34.1953,34.1953,34.066,34.0859,623980.0
2016-02-05 14:55:00,34.28,34.5,34.23,34.3,927960.0,34.076,34.2947,34.0263,34.0959,927960.0
2016-02-05 15:00:00,34.29,34.29,34.23,34.25,353420.0,34.0859,34.0859,34.0263,34.0462,353420.0
2016-02-05 15:05:00,34.26,34.28,34.2,34.25,317520.0,34.0561,34.076,33.9965,34.0462,317520.0
2016-02-05 15:10:00,34.26,34.3,34.25,34.28,351900.0,34.0561,34.0959,34.0462,34.076,351900.0
2016-02-05 15:15:00,34.29,34.44,34.27,34.44,737120.0,34.0859,34.235,34.066,34.235,737120.0
2016-02-05 15:20:00,34.43,34.45,34.38,34.39,582200.0,34.2251,34.245,34.1754,34.1853,582200.0
2016-02-05 15:25:00,34.39,34.4,34.32,34.38,932140.0,34.1853,34.1953,34.1157,34.1754,932140.0
2016-02-05 15:30:00,34.38,34.39,34.3,34.35,484680.0,34.1754,34.1853,34.0959,34.1456,484680.0
2016-02-05 15:35:00,34.36,34.37,34.16,34.16,849540.0,34.1555,34.1654,33.9567,33.9567,849540.0
2016-02-05 15:40:00,34.15,34.18,34.11,34.17,922060.0,33.9467,33.9766,33.907,33.9666,922060.0
2016-02-05 15:45:00,34.16,34.23,34.11,34.15,1000020.0,33.9567,34.0263,33.907,33.9467,1000020.0
2016-02-05 15:50:00,34.15,34.17,34.01,34.02,1518680.0,33.9467,33.9666,33.8076,33.8175,1518680.0
2016-02-05 15:55:00,34.03,34.2,34.03,34.17,3424120.0,33.8275,33.9965,33.8275,33.9666,3424120.0
2016-02-08 09:30:00,33.39,33.59,33.15,33.59,3903740.0,33.1913,33.3901,32.9527,33.3901,3903740.0
2016-02-08 09:35:00,33.58,33.6,33.29,33.38,2320560.0,33.3801,33.4,33.0919,33.1813,2320560.0
2016-02-08 09:40:00,33.39,33.88,33.39,33.74,1845840.0,33.1913,33.6784,33.1913,33.5392,1845840.0
2016-02-08 09:45:00,33.69,33.9,33.62,33.69,1861280.0,33.4895,33.6982,33.4199,33.4895,1861280.0
2016-02-08 09:50:00,33.69,33.7,33.53,33.66,1808980.0,33.4895,33.4994,33.3304,33.4597,1808980.0
2016-02-08 09:55:00,33.7,33.99,33.69,33.87,1943720.0,33.4994,33.7877,33.4895,33.6684,1943720.0
2016-02-08 10:00:00,33.87,34.1,33.77,34.07,1365740.0,33.6684,33.897,33.569,33.8672,1365740.0
2016-02-08 10:05:00,34.06,34.14,33.8,33.83,1677180.0,33.8573,33.9368,33.5988,33.6287,1677180.0
2016-02-08 10:10:00,33.85,33.96,33.76,33.95,1455700.0,33.6485,33.7579,33.5591,33.7479,1455700.0
2016-02-08 10:15:00,33.96,34.05,33.67,33.68,1250920.0,33.7579,33.8473,33.4696,33.4795,1250920.0
2016-02-08 10:20:00,33.67,33.8,33.6,33.77,774460.0,33.4696,33.5988,33.4,33.569,774460.0
2016-02-08 10:25:00,33.79,33.89,33.52,33.54,1116960.0,33.5889,33.6883,33.3205,33.3404,1116960.0
2016-02-08 10:30:00,33.55,33.88,33.5,33.84,995080.0,33.3503,33.6784,33.3006,33.6386,995080.0
2016-02-08 10:35:00,33.84,33.86,33.72,33.86,924420.0,33.6386,33.6585,33.5193,33.6585,924420.0
2016-02-08 10:40:00,33.86,33.87,33.65,33.73,602920.0,33.6585,33.6684,33.4497,33.5292,602920.0
2016-02-08 10:45:00,33.73,33.79,33.58,33.73,977260.0,33.5292,33.5889,33.3801,33.5292,977260.0
2016-02-08 10:50:00,33.73,33.93,33.71,33.74,784300.0,33.5292,33.7281,33.5094,33.5392,784300.0
2016-02-08 10:55:00,33.77,33.78,33.65,33.67,570980.0,33.569,33.579,33.4497,33.4696,570980.0
2016-02-08 11:00:00,33.69,33.76,33.52,33.55,634680.0,33.4895,33.5591,33.3205,33.3503,634680.0
2016-02-08 11:05:00,33.56,33.59,33.5,33.52,786840.0,33.3603,33.3901,33.3006,33.3205,786840.0
2016-02-08 11:10:00,33.52,33.58,33.4,33.46,743740.0,33.3205,33.3801,33.2012,33.2609,743740.0
2016-02-08 11:15:00,33.44,33.57,33.41,33.5,440460.0,33.241,33.3702,33.2112,33.3006,440460.0
2016-02-08 11:20:00,33.49,33.57,33.46,33.52,280000.0,33.2907,33.3702,33.2609,33.3205,280000.0
2016-02-08 11:25:00,33.52,33.54,33.43,33.45,707940.0,33.3205,33.3404,33.231,33.2509,707940.0
2016-02-08 11:30:00,33.45,33.45,33.35,33.35,1019800.0,33.2509,33.2509,33.1515,33.1515,1019800.0
2016-02-08 11:35:00,33.35,33.36,33.3,33.32,796800.0,33.1515,33.1614,33.1018,33.1217,796800.0
2016-02-08 11:40:00,33.31,33.46,33.28,33.29,605380.0,33.1117,33.2609,33.0819,33.0919,605380.0
2016-02-08 11:45:00,33.31,33.36,33.24,33.34,447580.0,33.1117,33.1614,33.0422,33.1416,447580.0
2016-02-08 11:50:00,33.3,33.45,33.27,33.37,240540.0,33.1018,33.2509,33.072,33.1714,240540.0
2016-02-08 11:55:00,33.38,33.57,33.38,33.56,303480.0,33.1813,33.3702,33.1813,33.3603,303480.0
2016-02-08 12:00:00,33.56,33.64,33.52,33.52,495960.0,33.3603,33.4398,33.3205,33.3205,495960.0
2016-02-08 12:05:00,33.51,33.63,33.49,33.59,170960.0,33.3106,33.4298,33.2907,33.3901,170960.0
2016-02-08 12:10:00,33.6,33.69,33.55,33.68,373720.0,33.4,33.4895,33.3503,33.4795,373720.0
2016-02-08 12:15:00,33.68,33.9,33.65,33.82,614300.0,33.4795,33.6982,33.4497,33.6187,614300.0
2016-02-08 12:20:00,33.79,33.87,33.78,33.82,334220.0,33.5889,33.6684,33.579,33.6187,334220.0
2016-02-08 12:25:00,33.84,33.91,33.8,33.86,329320.0,33.6386,33.7082,33.5988,33.6585,329320.0
2016-02-08 12:30:00,33.87,33.92,33.77,33.77,373180.0,33.6684,33.7181,33.569,33.569,373180.0
2016-02-08 12:35:00,33.79,33.79,33.64,33.67,480160.0,33.5889,33.5889,33.4398,33.4696,480160.0
2016-02-08 12:40:00,33.62,33.71,33.62,33.71,155560.0,33.4199,33.5094,33.4199,33.5094,155560.0
2016-02-08 12:45:00,33.73,33.74,33.64,33.67,156960.0,33.5292,33.5392,33.4398,33.4696,156960.0
2016-02-08 12:50:00,33.67,33.68,33.57,33.58,177280.0,33.4696,33.4795,33.3702,33.3801,177280.0
2016-02-08 12:55:00,33.57,33.59,33.5,33.53,419720.0,33.3702,33.3901,33.3006,33.3304,419720.0
2016-02-08 13:00:00,33.53,33.55,33.37,33.37,386480.0,33.3304,33.3503,33.1714,33.1714,386480.0
2016-02-08 13:05:00,33.37,33.45,33.32,33.43,294040.0,33.1714,33.2509,33.1217,33.231,294040.0
2016-02-08 13:10:00,33.42,33.42,33.34,33.36,352820.0,33.2211,33.2211,33.1416,33.1614,352820.0
2016-02-08 13:15:00,33.35,33.37,33.3,33.32,144160.0,33.1515,33.1714,33.1018,33.1217,144160.0
2016-02-08 13:20:00,33.31,33.36,33.28,33.31,340540.0,33.1117,33.1614,33.0819,33.1117,340540.0
2016-02-08 13:25:00,33.33,33.37,33.3,33.37,270980.0,33.1316,33.1714,33.1018,33.1714,270980.0
2016-02-08 13:30:00,33.36,33.38,33.32,33.34,457220.0,33.1614,33.1813,33.1217,33.1416,457220.0
2016-02-08 13:35:00,33.34,33.38,33.32,33.36,622000.0,33.1416,33.1813,33.1217,33.1614,622000.0
2016-02-08 13:40:00,33.37,33.38,33.32,33.36,826040.0,33.1714,33.1813,33.1217,33.1614,826040.0
2016-02-08 13:45:00,33.36,33.43,33.33,33.39,412920.0,33.1614,33.231,33.1316,33.1913,412920.0
2016-02-08 13:50:00,33.38,33.43,33.37,33.42,393700.0,33.1813,33.231,33.1714,33.2211,393700.0
2016-02-08 13:55:00,33.43,33.53,33.43,33.47,362080.0,33.231,33.3304,33.231,33.2708,362080.0
2016-02-08 14:00:00,33.47,33.64,33.46,33.64,348220.0,33.2708,33.4398,33.2609,33.4398,348220.0
2016-02-08 14:05:00,33.64,33.64,33.57,33.59,262980.0,33.4398,33.4398,33.3702,33.3901,262980.0
2016-02-08 14:10:00,33.58,33.61,33.44,33.47,396640.0,33.3801,33.41,33.241,33.2708,396640.0
2016-02-08 14:15:00,33.43,33.5,33.3,33.39,660360.0,33.231,33.3006,33.1018,33.1913,660360.0
2016-02-08 14:20:00,33.39,33.42,33.32,33.37,400200.0,33.1913,33.2211,33.1217,33.1714,400200.0
2016-02-08 14:25:00,33.35,33.49,33.35,33.39,195760.0,33.1515,33.2907,33.1515,33.1913,195760.0
2016-02-08 14:30:00,33.37,33.38,33.26,33.28,427740.0,33.1714,33.1813,33.062,33.0819,427740.0
2016-02-08 14:35:00,33.3,33.35,33.26,33.31,265680.0,33.1018,33.1515,33.062,33.1117,265680.0
2016-02-08 14:40:00,33.28,33.42,33.26,33.39,387760.0,33.0819,33.2211,33.062,33.1913,387760.0
2016-02-08 14:45:00,33.4,33.51,33.37,33.4,407240.0,33.2012,33.3106,33.1714,33.2012,407240.0
2016-02-08 14:50:00,33.37,33.42,33.28,33.28,492640.0,33.1714,33.2211,33.0819,33.0819,492640.0
2016-02-08 14:55:00,33.29,33.32,33.26,33.29,296400.0,33.0919,33.1217,33.062,33.0919,296400.0
2016-02-08 15:00:00,33.28,33.35,33.22,33.28,666800.0,33.0819,33.1515,33.0223,33.0819,666800.0
2016-02-08 15:05:00,33.28,33.35,33.22,33.25,439300.0,33.0819,33.1515,33.0223,33.0521,439300.0
2016-02-08 15:10:00,33.23,33.43,33.23,33.43,694880.0,33.0322,33.231,33.0322,33.231,694880.0
2016-02-08 15:15:00,33.42,33.56,33.39,33.53,907480.0,33.2211,33.3603,33.1913,33.3304,907480.0
2016-02-08 15:20:00,33.5,33.57,33.46,33.48,583420.0,33.3006,33.3702,33.2609,33.2807,583420.0
2016-02-08 15:25:00,33.46,33.51,33.35,33.43,644120.0,33.2609,33.3106,33.1515,33.231,644120.0
2016-02-08 15:30:00,33.43,33.65,33.43,33.65,657240.0,33.231,33.4497,33.231,33.4497,657240.0
2016-02-08 15:35:00,33.65,33.65,33.54,33.57,738800.0,33.4497,33.4497,33.3404,33.3702,738800.0
2016-02-08 15:40:00,33.57,33.84,33.57,33.82,788000.0,33.3702,33.6386,33.3702,33.6187,788000.0
2016-02-08 15:45:00,33.81,34.16,33.77,34.1,2106600.0,33.6088,33.9567,33.569,33.897,2106600.0
2016-02-08 15:50:00,34.07,34.15,34.05,34.13,1465880.0,33.8672,33.9467,33.8473,33.9269,1465880.0
2016-02-08 15:55:00,34.13,34.2,34.12,34.15,2613660.0,33.9269,33.9965,33.9169,33.9467,2613660.0
2016-02-09 09:30:00,33.62,33.92,33.55,33.88,1785080.0,33.4199,33.7181,33.3503,33.6784,1785080.0
2016-02-09 09:35:00,33.88,34.42,33.83,34.38,1102800.0,33.6784,34.2151,33.6287,34.1754,1102800.0
2016-02-09 09:40:00,34.35,34.5,34.17,34.32,1413700.0,34.1456,34.2947,33.9666,34.1157,1413700.0
2016-02-09 09:45:00,34.33,34.65,34.3,34.64,1435920.0,34.1257,34.4438,34.0959,34.4338,1435920.0
2016-02-09 09:50:00,34.62,34.95,34.6,34.89,2208140.0,34.414,34.742,34.3941,34.6823,2208140.0
2016-02-09 09:55:00,34.88,34.89,34.48,34.61,2041840.0,34.6724,34.6823,34.2748,34.404,2041840.0
2016-02-09 10:00:00,34.57,34.84,34.49,34.82,1976560.0,34.3642,34.6326,34.2847,34.6128,1976560.0
2016-02-09 10:05:00,34.82,34.99,34.79,34.96,1295340.0,34.6128,34.7817,34.5829,34.7519,1295340.0
2016-02-09 10:10:00,34.92,34.92,34.75,34.77,1053880.0,34.7122,34.7122,34.5432,34.5631,1053880.0
2016-02-09 10:15:00,34.76,34.85,34.67,34.73,674820.0,34.5531,34.6426,34.4637,34.5233,674820.0
2016-02-09 10:20:00,34.72,34.81,34.61,34.78,611520.0,34.5134,34.6028,34.404,34.573,611520.0
2016-02-09 10:25:00,34.78,34.8,34.71,34.74,437780.0,34.573,34.5929,34.5034,34.5332,437780.0
2016-02-09 10:30:00,34.72,34.72,34.55,34.57,792300.0,34.5134,34.5134,34.3444,34.3642,792300.0
2016-02-09 10:35:00,34.56,34.74,34.56,34.62,927420.0,34.3543,34.5332,34.3543,34.414,927420.0
2016-02-09 10:40:00,34.6,34.6,34.45,34.46,606380.0,34.3941,34.3941,34.245,34.2549,606380.0
2016-02-09 10:45:00,34.43,34.62,34.42,34.58,392820.0,34.2251,34.414,34.2151,34.3742,392820.0
2016-02-09 10:50:00,34.57,34.58,34.38,34.38,437420.0,34.3642,34.3742,34.1754,34.1754,437420.0
2016-02-09 10:55:00,34.41,34.43,34.36,34.4,426300.0,34.2052,34.2251,34.1555,34.1953,426300.0
2016-02-09 11:00:00,34.4,34.6,34.4,34.59,422480.0,34.1953,34.3941,34.1953,34.3841,422480.0
2016-02-09 11:05:00,34.6,34.71,34.59,34.64,457280.0,34.3941,34.5034,34.3841,34.4338,457280.0
2016-02-09 11:10:00,34.65,34.7,34.58,34.58,633640.0,34.4438,34.4935,34.3742,34.3742,633640.0
2016-02-09 11:15:00,34.59,34.65,34.48,34.56,406020.0,34.3841,34.4438,34.2748,34.3543,406020.0
2016-02-09 11:20:00,34.55,34.68,34.54,34.66,512160.0,34.3444,34.4736,34.3344,34.4537,512160.0
2016-02-09 11:25:00,34.66,34.7,34.58,34.63,468140.0,34.4537,34.4935,34.3742,34.4239,468140.0
2016-02-09 11:30:00,34.61,34.62,34.5,34.53,368160.0,34.404,34.414,34.2947,34.3245,368160.0
2016-02-09 11:35:00,34.54,34.54,34.42,34.46,322060.0,34.3344,34.3344,34.2151,34.2549,322060.0
2016-02-09 11:40:00,34.44,34.52,34.43,34.48,184980.0,34.235,34.3145,34.2251,34.2748,184980.0
2016-02-09 11:45:00,34.49,34.55,34.4,34.45,269000.0,34.2847,34.3444,34.1953,34.245,269000.0
2016-02-09 11:50:00,34.42,34.44,34.3,34.3,298240.0,34.2151,34.235,34.0959,34.0959,298240.0
2016-02-09 11:55:00,34.33,34.39,34.27,34.32,238540.0,34.1257,34.1853,34.066,34.1157,238540.0
2016-02-09 12:00:00,34.28,34.37,34.22,34.29,405640.0,34.076,34.1654,34.0163,34.0859,405640.0
2016-02-09 12:05:00,34.3,34.36,34.22,34.35,478100.0,34.0959,34.1555,34.0163,34.1456,478100.0
2016-02-09 12:10:00,34.35,34.35,34.2,34.22,209680.0,34.1456,34.1456,33.9965,34.0163,209680.0
2016-02-09 12:15:00,34.2,34.24,34.09,34.09,303760.0,33.9965,34.0362,33.8871,33.8871,303760.0
2016-02-09 12:20:00,34.08,34.12,34.0,34.02,572360.0,33.8772,33.9169,33.7976,33.8175,572360.0
2016-02-09 12:25:00,34.01,34.18,33.93,34.05,459820.0,33.8076,33.9766,33.7281,33.8473,459820.0
2016-02-09 12:30:00,34.05,34.07,33.94,34.02,214400.0,33.8473,33.8672,33.738,33.8175,214400.0
2016-02-09 12:35:00,34.03,34.09,33.93,33.96,337880.0,33.8275,33.8871,33.7281,33.7579,337880.0
2016-02-09 12:40:00,33.96,34.01,33.86,33.94,667740.0,33.7579,33.8076,33.6585,33.738,667740.0
2016-02-09 12:45:00,33.95,33.99,33.9,33.9,261580.0,33.7479,33.7877,33.6982,33.6982,261580.0
2016-02-09 12:50:00,33.91,33.99,33.89,33.92,340020.0,33.7082,33.7877,33.6883,33.7181,340020.0
2016-02-09 12:55:00,33.92,33.93,33.82,33.87,490520.0,33.7181,33.7281,33.6187,33.6684,490520.0
2016-02-09 13:00:00,33.87,33.91,33.76,33.79,429680.0,33.6684,33.7082,33.5591,33.5889,429680.0
2016-02-09 13:05:00,33.8,33.8,33.66,33.66,358060.0,33.5988,33.5988,33.4597,33.4597,358060.0
2016-02-09 13:10:00,33.66,33.66,33.44,33.48,1311100.0,33.4597,33.4597,33.241,33.2807,1311100.0
2016-02-09 13:15:00,33.48,33.61,33.45,33.6,588600.0,33.2807,33.41,33.2509,33.4,588600.0
2016-02-09 13:20:00,33.59,33.73,33.55,33.66,697620.0,33.3901,33.5292,33.3503,33.4597,697620.0
2016-02-09 13:25:00,33.66,33.72,33.58,33.58,301380.0,33.4597,33.5193,33.3801,33.3801,301380.0
2016-02-09 13:30:00,33.58,33.73,33.57,33.68,847300.0,33.3801,33.5292,33.3702,33.4795,847300.0
2016-02-09 13:35:00,33.67,33.68,33.48,33.49,516340.0,33.4696,33.4795,33.2807,33.2907,516340.0
2016-02-09 13:40:00,33.5,33.64,33.47,33.63,669760.0,33.3006,33.4398,33.2708,33.4298,669760.0
2016-02-09 13:45:00,33.62,33.74,33.59,33.66,652600.0,33.4199,33.5392,33.3901,33.4597,652600.0
2016-02-09 13:50:00,33.66,33.68,33.53,33.59,237980.0,33.4597,33.4795,33.3304,33.3901,237980.0
2016-02-09 13:55:00,33.59,33.72,33.59,33.7,513220.0,33.3901,33.5193,33.3901,33.4994,513220.0
2016-02-09 14:00:00,33.71,33.84,33.7,33.83,464520.0,33.5094,33.6386,33.4994,33.6287,464520.0
2016-02-09 14:05:00,33.83,34.09,33.82,34.01,839900.0,33.6287,33.8871,33.6187,33.8076,839900.0
2016-02-09 14:10:00,34.05,34.1,33.9,33.92,511560.0,33.8473,33.897,33.6982,33.7181,511560.0
2016-02-09 14:15:00,33.91,34.1,33.91,34.09,578180.0,33.7082,33.897,33.7082,33.8871,578180.0
2016-02-09 14:20:00,34.1,34.15,33.89,33.93,738400.0,33.897,33.9467,33.6883,33.7281,738400.0
2016-02-09 14:25:00,33.92,33.97,33.88,33.93,270960.0,33.7181,33.7678,33.6784,33.7281,270960.0
2016-02-09 14:30:00,33.95,34.11,33.95,34.09,293740.0,33.7479,33.907,33.7479,33.8871,293740.0
2016-02-09 14:35:00,34.1,34.29,34.1,34.26,594320.0,33.897,34.0859,33.897,34.0561,594320.0
2016-02-09 14:40:00,34.28,34.36,34.21,34.34,623760.0,34.076,34.1555,34.0064,34.1356,623760.0
2016-02-09 14:45:00,34.36,34.36,34.09,34.12,681700.0,34.1555,34.1555,33.8871,33.9169,681700.0
2016-02-09 14:50:00,34.14,34.25,34.08,34.24,653400.0,33.9368,34.0462,33.8772,34.0362,653400.0
2016-02-09 14:55:00,34.24,34.24,34.15,34.18,346420.0,34.0362,34.0362,33.9467,33.9766,346420.0
2016-02-09 15:00:00,34.2,34.33,34.16,34.33,736660.0,33.9965,34.1257,33.9567,34.1257,736660.0
2016-02-09 15:05:00,34.33,34.47,34.28,34.38,927780.0,34.1257,34.2648,34.076,34.1754,927780.0
2016-02-09 15:10:00,34.36,34.38,34.28,34.33,402900.0,34.1555,34.1754,34.076,34.1257,402900.0
2016-02-09 15:15:00,34.32,34.35,34.1,34.1,741920.0,34.1157,34.1456,33.897,33.897,741920.0
2016-02-09 15:20:00,34.1,34.22,34.07,34.08,509400.0,33.897,34.0163,33.8672,33.8772,509400.0
2016-02-09 15:25:00,34.07,34.1,33.95,33.97,798440.0,33.8672,33.897,33.7479,33.7678,798440.0
2016-02-09 15:30:00,33.97,34.12,33.96,33.99,720860.0,33.7678,33.9169,33.7579,33.7877,720860.0
2016-02-09 15:35:00,33.98,34.2,33.96,34.1,535760.0,33.7778,33.9965,33.7579,33.897,535760.0
2016-02-09 15:40:00,34.08,34.1,33.81,33.97,754340.0,33.8772,33.897,33.6088,33.7678,754340.0
2016-02-09 15:45:00,33.98,33.98,33.88,33.9,742600.0,33.7778,33.7778,33.6784,33.6982,742600.0
2016-02-09 15:50:00,33.9,33.97,33.89,33.94,572020.0,33.6982,33.7678,33.6883,33.738,572020.0
2016-02-09 15:55:00,33.96,33.96,33.82,33.88,1774280.0,33.7579,33.7579,33.6187,33.6784,1774280.0
2016-02-10 09:30:00,34.34,34.69,34.27,34.44,2353860.0,34.1356,34.4835,34.066,34.235,2353860.0
2016-02-10 09:35:00,34.42,34.43,34.26,34.39,1117700.0,34.2151,34.2251,34.0561,34.1853,1117700.0
2016-02-10 09:40:00,34.39,34.54,34.32,34.33,1057320.0,34.1853,34.3344,34.1157,34.1257,1057320.0
2016-02-10 09:45:00,34.34,34.55,34.32,34.52,659360.0,34.1356,34.3444,34.1157,34.3145,659360.0
2016-02-10 09:50:00,34.49,34.7,34.48,34.68,798840.0,34.2847,34.4935,34.2748,34.4736,798840.0
2016-02-10 09:55:00,34.7,34.77,34.66,34.72,1233760.0,34.4935,34.5631,34.4537,34.5134,1233760.0
2016-02-10 10:00:00,34.73,34.83,34.61,34.66,1189560.0,34.5233,34.6227,34.404,34.4537,1189560.0
2016-02-10 10:05:00,34.68,34.73,34.53,34.6,753800.0,34.4736,34.5233,34.3245,34.3941,753800.0
2016-02-10 10:10:00,34.61,34.75,34.58,34.69,576120.0,34.404,34.5432,34.3742,34.4835,576120.0
2016-02-10 10:15:00,34.69,34.9,34.67,34.9,670340.0,34.4835,34.6923,34.4637,34.6923,670340.0
2016-02-10 10:20:00,34.87,34.93,34.84,34.93,619280.0,34.6625,34.7221,34.6326,34.7221,619280.0
2016-02-10 10:25:00,34.91,34.98,34.89,34.89,738560.0,34.7022,34.7718,34.6823,34.6823,738560.0
2016-02-10 10:30:00,34.89,35.07,34.89,35.01,997620.0,34.6823,34.8613,34.6823,34.8016,997620.0
2016-02-10 10:35:00,35.02,35.03,34.93,34.95,890960.0,34.8116,34.8215,34.7221,34.742,890960.0
2016-02-10 10:40:00,34.95,34.98,34.75,34.75,1069060.0,34.742,34.7718,34.5432,34.5432,1069060.0
2016-02-10 10:45:00,34.76,34.83,34.68,34.8,461540.0,34.5531,34.6227,34.4736,34.5929,461540.0
2016-02-10 10:50:00,34.8,34.81,34.6,34.64,468360.0,34.5929,34.6028,34.3941,34.4338,468360.0
2016-02-10 10:55:00,34.65,34.65,34.45,34.48,906960.0,34.4438,34.4438,34.245,34.2748,906960.0
2016-02-10 11:00:00,34.48,34.61,34.48,34.56,417000.0,34.2748,34.404,34.2748,34.3543,417000.0
2016-02-10 11:05:00,34.56,34.57,34.42,34.45,598480.0,34.3543,34.3642,34.2151,34.245,598480.0
2016-02-10 11:10:00,34.44,34.52,34.43,34.48,452800.0,34.235,34.3145,34.2251,34.2748,452800.0
2016-02-10 11:15:00,34.49,34.55,34.45,34.55,569020.0,34.2847,34.3444,34.245,34.3444,569020.0
2016-02-10 11:20:00,34.56,34.65,34.52,34.64,671360.0,34.3543,34.4438,34.3145,34.4338,671360.0
2016-02-10 11:25:00,34.65,34.65,34.45,34.49,365240.0,34.4438,34.4438,34.245,34.2847,365240.0
2016-02-10 11:30:00,34.48,34.6,34.45,34.59,260120.0,34.2748,34.3941,34.245,34.3841,260120.0
2016-02-10 11:35:00,34.57,34.57,34.39,34.41,588200.0,34.3642,34.3642,34.1853,34.2052,588200.0
2016-02-10 11:40:00,34.4,34.42,34.31,34.42,238060.0,34.1953,34.2151,34.1058,34.2151,238060.0
2016-02-10 11:45:00,34.43,34.55,34.39,34.55,174700.0,34.2251,34.3444,34.1853,34.3444,174700.0
2016-02-10 11:50:00,34.55,34.68,34.49,34.64,439480.0,34.3444,34.4736,34.2847,34.4338,439480.0
2016-02-10 11:55:00,34.62,34.65,34.51,34.51,250860.0,34.414,34.4438,34.3046,34.3046,250860.0
2016-02-10 12:00:00,34.52,34.6,34.49,34.49,76000.0,34.3145,34.3941,34.2847,34.2847,76000.0
2016-02-10 12:05:00,34.51,34.53,34.41,34.48,139300.0,34.3046,34.3245,34.2052,34.2748,139300.0
2016-02-10 12:10:00,34.52,34.58,34.47,34.47,95820.0,34.3145,34.3742,34.2648,34.2648,95820.0
2016-02-10 12:15:00,34.49,34.58,34.45,34.53,178300.0,34.2847,34.3742,34.245,34.3245,178300.0
2016-02-10 12:20:00,34.57,34.64,34.56,34.6,128000.0,34.3642,34.4338,34.3543,34.3941,128000.0
2016-02-10 12:25:00,34.63,34.69,34.59,34.67,167480.0,34.4239,34.4835,34.3841,34.4637,167480.0
2016-02-10 12:30:00,34.68,34.73,34.64,34.72,389080.0,34.4736,34.5233,34.4338,34.5134,389080.0
2016-02-10 12:35:00,34.68,34.84,34.67,34.81,452500.0,34.4736,34.6326,34.4637,34.6028,452500.0
2016-02-10 12:40:00,34.8,34.83,34.7,34.74,275400.0,34.5929,34.6227,34.4935,34.5332,275400.0
2016-02-10 12:45:00,34.73,34.76,34.7,34.76,179320.0,34.5233,34.5531,34.4935,34.5531,179320.0
2016-02-10 12:50:00,34.76,34.83,34.76,34.81,333920.0,34.5531,34.6227,34.5531,34.6028,333920.0
2016-02-10 12:55:00,34.83,34.84,34.72,34.83,346740.0,34.6227,34.6326,34.5134,34.6227,346740.0
2016-02-10 13:00:00,34.8,34.88,34.8,34.88,319980.0,34.5929,34.6724,34.5929,34.6724,319980.0
2016-02-10 13:05:00,34.84,34.84,34.71,34.71,253460.0,34.6326,34.6326,34.5034,34.5034,253460.0
2016-02-10 13:10:00,34.69,34.75,34.67,34.68,202060.0,34.4835,34.5432,34.4637,34.4736,202060.0
2016-02-10 13:15:00,34.68,34.7,34.67,34.7,154100.0,34.4736,34.4935,34.4637,34.4935,154100.0
2016-02-10 13:20:00,34.71,34.8,34.7,34.71,207320.0,34.5034,34.5929,34.4935,34.5034,207320.0
2016-02-10 13:25:00,34.69,34.7,34.56,34.58,343400.0,34.4835,34.4935,34.3543,34.3742,343400.0
2016-02-10 13:30:00,34.57,34.62,34.55,34.58,249800.0,34.3642,34.414,34.3444,34.3742,249800.0
2016-02-10 13:35:00,34.6,34.69,34.58,34.66,116980.0,34.3941,34.4835,34.3742,34.4537,116980.0
2016-02-10 13:40:00,34.68,34.73,34.66,34.73,252940.0,34.4736,34.5233,34.4537,34.5233,252940.0
2016-02-10 13:45:00,34.73,34.75,34.7,34.72,148700.0,34.5233,34.5432,34.4935,34.5134,148700.0
2016-02-10 13:50:00,34.74,34.74,34.61,34.61,260540.0,34.5332,34.5332,34.404,34.404,260540.0
2016-02-10 13:55:00,34.61,34.62,34.57,34.58,430060.0,34.404,34.414,34.3642,34.3742,430060.0
2016-02-10 14:00:00,34.58,34.65,34.57,34.65,238000.0,34.3742,34.4438,34.3642,34.4438,238000.0
2016-02-10 14:05:00,34.62,34.7,34.59,34.68,136340.0,34.414,34.4935,34.3841,34.4736,136340.0
2016-02-10 14:10:00,34.68,34.72,34.64,34.66,196440.0,34.4736,34.5134,34.4338,34.4537,196440.0
2016-02-10 14:15:00,34.66,34.68,34.61,34.68,110460.0,34.4537,34.4736,34.404,34.4736,110460.0
2016-02-10 14:20:00,34.68,34.68,34.6,34.65,243800.0,34.4736,34.4736,34.3941,34.4438,243800.0
2016-02-10 14:25:00,34.65,34.65,34.59,34.63,156420.0,34.4438,34.4438,34.3841,34.4239,156420.0
2016-02-10 14:30:00,34.63,34.74,34.63,34.66,236200.0,34.4239,34.5332,34.4239,34.4537,236200.0
2016-02-10 14:35:00,34.65,34.7,34.59,34.63,136000.0,34.4438,34.4935,34.3841,34.4239,136000.0
2016-02-10 14:40:00,34.6,34.6,34.47,34.56,250280.0,34.3941,34.3941,34.2648,34.3543,250280.0
2016-02-10 14:45:00,34.56,34.57,34.43,34.45,275080.0,34.3543,34.3642,34.2251,34.245,275080.0
2016-02-10 14:50:00,34.44,34.45,34.33,34.38,324760.0,34.235,34.245,34.1257,34.1754,324760.0
2016-02-10 14:55:00,34.36,34.46,34.36,34.37,331060.0,34.1555,34.2549,34.1555,34.1654,331060.0
2016-02-10 15:00:00,34.38,34.56,34.36,34.56,377800.0,34.1754,34.3543,34.1555,34.3543,377800.0
2016-02-10 15:05:00,34.56,34.58,34.47,34.47,249720.0,34.3543,34.3742,34.2648,34.2648,249720.0
2016-02-10 15:10:00,34.47,34.51,34.35,34.37,336480.0,34.2648,34.3046,34.1456,34.1654,336480.0
2016-02-10 15:15:00,34.35,34.39,34.25,34.3,525300.0,34.1456,34.1853,34.0462,34.0959,525300.0
2016-02-10 15:20:00,34.28,34.39,34.27,34.35,276820.0,34.076,34.1853,34.066,34.1456,276820.0
2016-02-10 15:25:00,34.34,34.36,34.11,34.18,670780.0,34.1356,34.1555,33.907,33.9766,670780.0
2016-02-10 15:30:00,34.2,34.34,34.17,34.26,662520.0,33.9965,34.1356,33.9666,34.0561,662520.0
2016-02-10 15:35:00,34.26,34.29,34.18,34.22,641480.0,34.0561,34.0859,33.9766,34.0163,641480.0
2016-02-10 15:40:00,34.21,34.32,34.19,34.3,748240.0,34.0064,34.1157,33.9865,34.0959,748240.0
2016-02-10 15:45:00,34.29,34.35,34.21,34.3,491540.0,34.0859,34.1456,34.0064,34.0959,491540.0
2016-02-10 15:50:00,34.29,34.3,34.2,34.24,842020.0,34.0859,34.0959,33.9965,34.0362,842020.0
2016-02-10 15:55:00,34.23,34.27,34.17,34.22,1399360.0,34.0263,34.066,33.9666,34.0163,1399360.0
2016-02-11 09:30:00,33.75,33.95,33.66,33.85,1381900.0,33.5491,33.7479,33.4597,33.6485,1381900.0
2016-02-11 09:35:00,33.81,33.85,33.68,33.74,1192380.0,33.6088,33.6485,33.4795,33.5392,1192380.0
2016-02-11 09:40:00,33.76,33.95,33.66,33.91,656940.0,33.5591,33.7479,33.4597,33.7082,656940.0
2016-02-11 09:45:00,33.9,33.93,33.71,33.71,755780.0,33.6982,33.7281,33.5094,33.5094,755780.0
2016-02-11 09:50:00,33.71,33.81,33.65,33.8,647180.0,33.5094,33.6088,33.4497,33.5988,647180.0
2016-02-11 09:55:00,33.77,34.03,33.68,33.94,587420.0,33.569,33.8275,33.4795,33.738,587420.0
2016-02-11 10:00:00,33.95,34.02,33.81,33.82,361840.0,33.7479,33.8175,33.6088,33.6187,361840.0
2016-02-11 10:05:00,33.88,34.12,33.88,33.96,675640.0,33.6784,33.9169,33.6784,33.7579,675640.0
2016-02-11 10:10:00,33.97,34.12,33.88,34.09,421660.0,33.7678,33.9169,33.6784,33.8871,421660.0
2016-02-11 10:15:00,34.09,34.15,34.01,34.11,707700.0,33.8871,33.9467,33.8076,33.907,707700.0
2016-02-11 10:20:00,34.1,34.12,33.91,33.97,899340.0,33.897,33.9169,33.7082,33.7678,899340.0
2016-02-11 10:25:00,33.96,33.99,33.65,33.67,1026960.0,33.7579,33.7877,33.4497,33.4696,1026960.0
2016-02-11 10:30:00,33.7,33.82,33.7,33.76,778560.0,33.4994,33.6187,33.4994,33.5591,778560.0
2016-02-11 10:35:00,33.8,33.85,33.7,33.71,502620.0,33.5988,33.6485,33.4994,33.5094,502620.0
2016-02-11 10:40:00,33.71,33.71,33.62,33.67,878120.0,33.5094,33.5094,33.4199,33.4696,878120.0
2016-02-11 10:45:00,33.66,33.78,33.63,33.75,702720.0,33.4597,33.579,33.4298,33.5491,702720.0
2016-02-11 10:50:00,33.77,33.8,33.68,33.7,357700.0,33.569,33.5988,33.4795,33.4994,357700.0
2016-02-11 10:55:00,33.72,33.8,33.63,33.64,455220.0,33.5193,33.5988,33.4298,33.4398,455220.0
2016-02-11 11:00:00,33.63,33.72,33.62,33.71,523580.0,33.4298,33.5193,33.4199,33.5094,523580.0
2016-02-11 11:05:00,33.72,33.72,33.56,33.58,461940.0,33.5193,33.5193,33.3603,33.3801,461940.0
2016-02-11 11:10:00,33.6,33.6,33.51,33.53,364480.0,33.4,33.4,33.3106,33.3304,364480.0
2016-02-11 11:15:00,33.57,33.72,33.55,33.72,743600.0,33.3702,33.5193,33.3503,33.5193,743600.0
2016-02-11 11:20:00,33.71,33.73,33.62,33.65,411300.0,33.5094,33.5292,33.4199,33.4497,411300.0
2016-02-11 11:25:00,33.66,33.68,33.58,33.6,435600.0,33.4597,33.4795,33.3801,33.4,435600.0
2016-02-11 11:30:00,33.58,33.61,33.45,33.45,677240.0,33.3801,33.41,33.2509,33.2509,677240.0
2016-02-11 11:35:00,33.46,33.65,33.44,33.65,765600.0,33.2609,33.4497,33.241,33.4497,765600.0
2016-02-11 11:40:00,33.65,33.68,33.6,33.66,347160.0,33.4497,33.4795,33.4,33.4597,347160.0
2016-02-11 11:45:00,33.65,33.7,33.63,33.66,276280.0,33.4497,33.4994,33.4298,33.4597,276280.0
2016-02-11 11:50:00,33.65,33.8,33.65,33.73,343040.0,33.4497,33.5988,33.4497,33.5292,343040.0
2016-02-11 11:55:00,33.73,33.8,33.71,33.77,162400.0,33.5292,33.5988,33.5094,33.569,162400.0
2016-02-11 12:00:00,33.75,33.77,33.65,33.67,245620.0,33.5491,33.569,33.4497,33.4696,245620.0
2016-02-11 12:05:00,33.68,33.79,33.66,33.75,283160.0,33.4795,33.5889,33.4597,33.5491,283160.0
2016-02-11 12:10:00,33.74,33.8,33.7,33.76,440140.0,33.5392,33.5988,33.4994,33.5591,440140.0
2016-02-11 12:15:00,33.72,33.75,33.53,33.58,379740.0,33.5193,33.5491,33.3304,33.3801,379740.0
2016-02-11 12:20:00,33.59,33.65,33.56,33.62,274640.0,33.3901,33.4497,33.3603,33.4199,274640.0
2016-02-11 12:25:00,33.64,33.75,33.61,33.67,475760.0,33.4398,33.5491,33.41,33.4696,475760.0
2016-02-11 12:30:00,33.65,33.65,33.58,33.61,192540.0,33.4497,33.4497,33.3801,33.41,192540.0
2016-02-11 12:35:00,33.62,33.66,33.58,33.66,174800.0,33.4199,33.4597,33.3801,33.4597,174800.0
2016-02-11 12:40:00,33.65,33.65,33.59,33.65,156440.0,33.4497,33.4497,33.3901,33.4497,156440.0
2016-02-11 12:45:00,33.66,33.77,33.62,33.73,363140.0,33.4597,33.569,33.4199,33.5292,363140.0
2016-02-11 12:50:00,33.73,33.81,33.73,33.81,439000.0,33.5292,33.6088,33.5292,33.6088,439000.0
2016-02-11 12:55:00,33.82,33.89,33.78,33.8,496400.0,33.6187,33.6883,33.579,33.5988,496400.0
2016-02-11 13:00:00,33.83,33.95,33.79,33.86,496280.0,33.6287,33.7479,33.5889,33.6585,496280.0
2016-02-11 13:05:00,33.86,33.93,33.83,33.89,465100.0,33.6585,33.7281,33.6287,33.6883,465100.0
2016-02-11 13:10:00,33.89,33.91,33.83,33.86,186900.0,33.6883,33.7082,33.6287,33.6585,186900.0
2016-02-11 13:15:00,33.85,33.94,33.81,33.94,310840.0,33.6485,33.738,33.6088,33.738,310840.0
2016-02-11 13:20:00,33.93,33.98,33.87,33.89,140440.0,33.7281,33.7778,33.6684,33.6883,140440.0
2016-02-11 13:25:00,33.9,33.98,33.89,33.94,612800.0,33.6982,33.7778,33.6883,33.738,612800.0
2016-02-11 13:30:00,33.91,34.0,33.85,34.0,434420.0,33.7082,33.7976,33.6485,33.7976,434420.0
2016-02-11 13:35:00,33.96,33.98,33.87,33.89,983220.0,33.7579,33.7778,33.6684,33.6883,983220.0
2016-02-11 13:40:00,33.89,33.92,33.84,33.92,359980.0,33.6883,33.7181,33.6386,33.7181,359980.0
2016-02-11 13:45:00,33.9,33.95,33.85,33.9,418420.0,33.6982,33.7479,33.6485,33.6982,418420.0
2016-02-11 13:50:00,33.88,33.91,33.84,33.85,149340.0,33.6784,33.7082,33.6386,33.6485,149340.0
2016-02-11 13:55:00,33.84,33.86,33.75,33.78,325760.0,33.6386,33.6585,33.5491,33.579,325760.0
2016-02-11 14:00:00,33.78,33.86,33.77,33.84,182420.0,33.579,33.6585,33.569,33.6386,182420.0
2016-02-11 14:05:00,33.82,33.87,33.78,33.86,97500.0,33.6187,33.6684,33.579,33.6585,97500.0
2016-02-11 14:10:00,33.84,33.86,33.81,33.83,134000.0,33.6386,33.6585,33.6088,33.6287,134000.0
2016-02-11 14:15:00,33.84,33.86,33.74,33.74,267560.0,33.6386,33.6585,33.5392,33.5392,267560.0
2016-02-11 14:20:00,33.76,33.79,33.73,33.76,735520.0,33.5591,33.5889,33.5292,33.5591,735520.0
2016-02-11 14:25:00,33.74,33.76,33.67,33.69,610100.0,33.5392,33.5591,33.4696,33.4895,610100.0
2016-02-11 14:30:00,33.68,33.68,33.56,33.59,538580.0,33.4795,33.4795,33.3603,33.3901,538580.0
2016-02-11 14:35:00,33.61,33.81,33.5,33.79,936260.0,33.41,33.6088,33.3006,33.5889,936260.0
2016-02-11 14:40:00,33.82,33.86,33.72,33.73,867900.0,33.6187,33.6585,33.5193,33.5292,867900.0
2016-02-11 14:45:00,33.74,33.92,33.73,33.91,585780.0,33.5392,33.7181,33.5292,33.7082,585780.0
2016-02-11 14:50:00,33.91,34.1,33.91,34.06,523520.0,33.7082,33.897,33.7082,33.8573,523520.0
2016-02-11 14:55:00,34.04,34.1,33.93,33.97,689460.0,33.8374,33.897,33.7281,33.7678,689460.0
2016-02-11 15:00:00,34.01,34.12,33.94,34.06,628300.0,33.8076,33.9169,33.738,33.8573,628300.0
2016-02-11 15:05:00,34.05,34.09,33.99,34.02,427660.0,33.8473,33.8871,33.7877,33.8175,427660.0
2016-02-11 15:10:00,34.07,34.2,34.05,34.17,430500.0,33.8672,33.9965,33.8473,33.9666,430500.0
2016-02-11 15:15:00,34.18,34.25,34.1,34.25,921400.0,33.9766,34.0462,33.897,34.0462,921400.0
2016-02-11 15:20:00,34.26,34.28,34.19,34.21,391800.0,34.0561,34.076,33.9865,34.0064,391800.0
2016-02-11 15:25:00,34.2,34.36,34.17,34.3,607520.0,33.9965,34.1555,33.9666,34.0959,607520.0
2016-02-11 15:30:00,34.3,34.31,34.15,34.31,434080.0,34.0959,34.1058,33.9467,34.1058,434080.0
2016-02-11 15:35:00,34.32,34.44,34.29,34.42,851880.0,34.1157,34.235,34.0859,34.2151,851880.0
2016-02-11 15:40:00,34.43,34.47,34.33,34.45,538360.0,34.2251,34.2648,34.1257,34.245,538360.0
2016-02-11 15:45:00,34.45,34.45,34.29,34.36,396740.0,34.245,34.245,34.0859,34.1555,396740.0
2016-02-11 15:50:00,34.36,34.42,34.21,34.23,580560.0,34.1555,34.2151,34.0064,34.0263,580560.0
2016-02-11 15:55:00,34.23,34.25,34.07,34.13,2252900.0,34.0263,34.0462,33.8672,33.9269,2252900.0
2016-02-12 09:30:00,34.51,34.69,34.35,34.46,2599460.0,34.3046,34.4835,34.1456,34.2549,2599460.0
2016-02-12 09:35:00,34.48,34.59,34.47,34.51,702720.0,34.2748,34.3841,34.2648,34.3046,702720.0
2016-02-12 09:40:00,34.53,34.55,34.46,34.47,548220.0,34.3245,34.3444,34.2549,34.2648,548220.0
2016-02-12 09:45:00,34.46,34.5,34.38,34.45,363720.0,34.2549,34.2947,34.1754,34.245,363720.0
2016-02-12 09:50:00,34.43,34.53,34.34,34.49,501380.0,34.2251,34.3245,34.1356,34.2847,501380.0
2016-02-12 09:55:00,34.49,34.52,34.36,34.43,312160.0,34.2847,34.3145,34.1555,34.2251,312160.0
2016-02-12 10:00:00,34.42,34.45,34.31,34.39,525480.0,34.2151,34.245,34.1058,34.1853,525480.0
2016-02-12 10:05:00,34.4,34.47,34.33,34.37,308660.0,34.1953,34.2648,34.1257,34.1654,308660.0
2016-02-12 10:10:00,34.4,34.46,34.33,34.34,693080.0,34.1953,34.2549,34.1257,34.1356,693080.0
2016-02-12 10:15:00,34.35,34.39,34.25,34.39,347220.0,34.1456,34.1853,34.0462,34.1853,347220.0
2016-02-12 10:20:00,34.39,34.42,34.33,34.33,347520.0,34.1853,34.2151,34.1257,34.1257,347520.0
2016-02-12 10:25:00,34.34,34.36,34.24,34.24,362180.0,34.1356,34.1555,34.0362,34.0362,362180.0
2016-02-12 10:30:00,34.27,34.35,34.25,34.33,447680.0,34.066,34.1456,34.0462,34.1257,447680.0
2016-02-12 10:35:00,34.32,34.33,34.13,34.17,446840.0,34.1157,34.1257,33.9269,33.9666,446840.0
2016-02-12 10:40:00,34.15,34.19,34.11,34.11,408920.0,33.9467,33.9865,33.907,33.907,408920.0
2016-02-12 10:45:00,34.14,34.14,34.01,34.07,348400.0,33.9368,33.9368,33.8076,33.8672,348400.0
2016-02-12 10:50:00,34.08,34.22,34.08,34.18,428360.0,33.8772,34.0163,33.8772,33.9766,428360.0
2016-02-12 10:55:00,34.19,34.24,34.0,34.09,675760.0,33.9865,34.0362,33.7976,33.8871,675760.0
2016-02-12 11:00:00,34.09,34.16,34.08,34.11,306580.0,33.8871,33.9567,33.8772,33.907,306580.0
2016-02-12 11:05:00,34.07,34.24,34.07,34.21,354600.0,33.8672,34.0362,33.8672,34.0064,354600.0
2016-02-12 11:10:00,34.2,34.35,34.18,34.32,503080.0,33.9965,34.1456,33.9766,34.1157,503080.0
2016-02-12 11:15:00,34.32,34.43,34.26,34.26,674860.0,34.1157,34.2251,34.0561,34.0561,674860.0
2016-02-12 11:20:00,34.3,34.42,34.26,34.42,551640.0,34.0959,34.2151,34.0561,34.2151,551640.0
2016-02-12 11:25:00,34.43,34.47,34.37,34.47,388180.0,34.2251,34.2648,34.1654,34.2648,388180.0
2016-02-12 11:30:00,34.46,34.5,34.4,34.41,563460.0,34.2549,34.2947,34.1953,34.2052,563460.0
2016-02-12 11:35:00,34.39,34.39,34.32,34.32,216760.0,34.1853,34.1853,34.1157,34.1157,216760.0
2016-02-12 11:40:00,34.32,34.36,34.3,34.36,139460.0,34.1157,34.1555,34.0959,34.1555,139460.0
2016-02-12 11:45:00,34.36,34.37,34.28,34.28,134720.0,34.1555,34.1654,34.076,34.076,134720.0
2016-02-12 11:50:00,34.29,34.31,34.15,34.18,299140.0,34.0859,34.1058,33.9467,33.9766,299140.0
2016-02-12 11:55:00,34.17,34.25,34.15,34.25,167660.0,33.9666,34.0462,33.9467,34.0462,167660.0
2016-02-12 12:00:00,34.26,34.3,34.2,34.2,175360.0,34.0561,34.0959,33.9965,33.9965,175360.0
2016-02-12 12:05:00,34.23,34.26,34.18,34.22,168380.0,34.0263,34.0561,33.9766,34.0163,168380.0
2016-02-12 12:10:00,34.22,34.24,34.18,34.23,103000.0,34.0163,34.0362,33.9766,34.0263,103000.0
2016-02-12 12:15:00,34.24,34.26,34.2,34.22,238820.0,34.0362,34.0561,33.9965,34.0163,238820.0
2016-02-12 12:20:00,34.23,34.28,34.22,34.24,140680.0,34.0263,34.076,34.0163,34.0362,140680.0
2016-02-12 12:25:00,34.24,34.3,34.24,34.28,274820.0,34.0362,34.0959,34.0362,34.076,274820.0
2016-02-12 12:30:00,34.28,34.29,34.21,34.21,95980.0,34.076,34.0859,34.0064,34.0064,95980.0
2016-02-12 12:35:00,34.2,34.24,34.15,34.23,117300.0,33.9965,34.0362,33.9467,34.0263,117300.0
2016-02-12 12:40:00,34.23,34.27,34.22,34.26,127780.0,34.0263,34.066,34.0163,34.0561,127780.0
2016-02-12 12:45:00,34.26,34.26,34.21,34.21,187540.0,34.0561,34.0561,34.0064,34.0064,187540.0
2016-02-12 12:50:00,34.22,34.24,34.2,34.24,134800.0,34.0163,34.0362,33.9965,34.0362,134800.0
2016-02-12 12:55:00,34.22,34.24,34.16,34.16,198500.0,34.0163,34.0362,33.9567,33.9567,198500.0
2016-02-12 13:00:00,34.18,34.18,34.05,34.06,406140.0,33.9766,33.9766,33.8473,33.8573,406140.0
2016-02-12 13:05:00,34.05,34.05,33.93,33.99,407200.0,33.8473,33.8473,33.7281,33.7877,407200.0
2016-02-12 13:10:00,33.99,34.04,33.96,33.99,181620.0,33.7877,33.8374,33.7579,33.7877,181620.0
2016-02-12 13:15:00,33.98,34.0,33.93,33.96,380420.0,33.7778,33.7976,33.7281,33.7579,380420.0
2016-02-12 13:20:00,33.97,34.0,33.94,33.97,184760.0,33.7678,33.7976,33.738,33.7678,184760.0
2016-02-12 13:25:00,33.95,34.03,33.94,34.02,208560.0,33.7479,33.8275,33.738,33.8175,208560.0
2016-02-12 13:30:00,34.02,34.08,34.0,34.05,183880.0,33.8175,33.8772,33.7976,33.8473,183880.0
2016-02-12 13:35:00,34.06,34.1,34.05,34.07,217500.0,33.8573,33.897,33.8473,33.8672,217500.0
2016-02-12 13:40:00,34.08,34.11,34.06,34.08,160000.0,33.8772,33.907,33.8573,33.8772,160000.0
2016-02-12 13:45:00,34.08,34.11,34.06,34.11,70060.0,33.8772,33.907,33.8573,33.907,70060.0
2016-02-12 13:50:00,34.09,34.13,34.07,34.11,78320.0,33.8871,33.9269,33.8672,33.907,78320.0
2016-02-12 13:55:00,34.11,34.13,34.06,34.09,73400.0,33.907,33.9269,33.8573,33.8871,73400.0
2016-02-12 14:00:00,34.08,34.12,34.07,34.1,129980.0,33.8772,33.9169,33.8672,33.897,129980.0
2016-02-12 14:05:00,34.09,34.17,34.06,34.16,309300.0,33.8871,33.9666,33.8573,33.9567,309300.0
2016-02-12 14:10:00,34.18,34.23,34.15,34.23,263460.0,33.9766,34.0263,33.9467,34.0263,263460.0
2016-02-12 14:15:00,34.21,34.26,34.2,34.25,250020.0,34.0064,34.0561,33.9965,34.0462,250020.0
2016-02-12 14:20:00,34.25,34.25,34.19,34.24,109000.0,34.0462,34.0462,33.9865,34.0362,109000.0
2016-02-12 14:25:00,34.24,34.27,34.2,34.24,148020.0,34.0362,34.066,33.9965,34.0362,148020.0
2016-02-12 14:30:00,34.24,34.26,34.19,34.21,223500.0,34.0362,34.0561,33.9865,34.0064,223500.0
2016-02-12 14:35:00,34.21,34.22,34.16,34.19,263300.0,34.0064,34.0163,33.9567,33.9865,263300.0
2016-02-12 14:40:00,34.19,34.24,34.11,34.24,185000.0,33.9865,34.0362,33.907,34.0362,185000.0
2016-02-12 14:45:00,34.25,34.25,34.1,34.14,235500.0,34.0462,34.0462,33.897,33.9368,235500.0
2016-02-12 14:50:00,34.15,34.18,34.13,34.17,165220.0,33.9467,33.9766,33.9269,33.9666,165220.0
2016-02-12 14:55:00,34.18,34.18,34.12,34.14,308000.0,33.9766,33.9766,33.9169,33.9368,308000.0
2016-02-12 15:00:00,34.15,34.15,34.06,34.14,360820.0,33.9467,33.9467,33.8573,33.9368,360820.0
2016-02-12 15:05:00,34.13,34.17,34.11,34.13,118700.0,33.9269,33.9666,33.907,33.9269,118700.0
2016-02-12 15:10:00,34.14,34.18,34.13,34.17,208120.0,33.9368,33.9766,33.9269,33.9666,208120.0
2016-02-12 15:15:00,34.17,34.21,34.16,34.19,489180.0,33.9666,34.0064,33.9567,33.9865,489180.0
2016-02-12 15:20:00,34.19,34.21,34.13,34.13,283760.0,33.9865,34.0064,33.9269,33.9269,283760.0
2016-02-12 15:25:00,34.15,34.16,34.06,34.16,312580.0,33.9467,33.9567,33.8573,33.9567,312580.0
2016-02-12 15:30:00,34.15,34.16,34.04,34.04,364220.0,33.9467,33.9567,33.8374,33.8374,364220.0
2016-02-12 15:35:00,34.03,34.06,34.01,34.03,219320.0,33.8275,33.8573,33.8076,33.8275,219320.0
2016-02-12 15:40:00,34.05,34.11,34.02,34.1,461180.0,33.8473,33.907,33.8175,33.897,461180.0
2016-02-12 15:45:00,34.11,34.18,34.11,34.17,433760.0,33.907,33.9766,33.907,33.9666,433760.0
2016-02-12 15:50:00,34.18,34.2,34.09,34.16,517640.0,33.9766,33.9965,33.8871,33.9567,517640.0
2016-02-12 15:55:00,34.17,34.18,34.1,34.11,1208680.0,33.9666,33.9766,33.897,33.907,1208680.0
2016-02-16 09:30:00,34.62,34.7,34.57,34.61,1666740.0,34.414,34.4935,34.3642,34.404,1666740.0
2016-02-16 09:35:00,34.63,34.71,34.61,34.64,828380.0,34.4239,34.5034,34.404,34.4338,828380.0
2016-02-16 09:40:00,34.64,34.86,34.61,34.85,811120.0,34.4338,34.6525,34.404,34.6426,811120.0
2016-02-16 09:45:00,34.84,34.9,34.76,34.77,829740.0,34.6326,34.6923,34.5531,34.5631,829740.0
2016-02-16 09:50:00,34.8,34.8,34.71,34.75,592200.0,34.5929,34.5929,34.5034,34.5432,592200.0
2016-02-16 09:55:00,34.75,34.79,34.71,34.71,446040.0,34.5432,34.5829,34.5034,34.5034,446040.0
2016-02-16 10:00:00,34.72,34.81,34.62,34.64,571740.0,34.5134,34.6028,34.414,34.4338,571740.0
2016-02-16 10:05:00,34.63,34.65,34.52,34.6,730760.0,34.4239,34.4438,34.3145,34.3941,730760.0
2016-02-16 10:10:00,34.6,34.71,34.59,34.7,328920.0,34.3941,34.5034,34.3841,34.4935,328920.0
2016-02-16 10:15:00,34.7,34.73,34.59,34.59,285140.0,34.4935,34.5233,34.3841,34.3841,285140.0
2016-02-16 10:20:00,34.6,34.63,34.54,34.54,270520.0,34.3941,34.4239,34.3344,34.3344,270520.0
2016-02-16 10:25:00,34.57,34.57,34.45,34.47,463100.0,34.3642,34.3642,34.245,34.2648,463100.0
2016-02-16 10:30:00,34.49,34.55,34.44,34.55,529440.0,34.2847,34.3444,34.235,34.3444,529440.0
2016-02-16 10:35:00,34.55,34.63,34.55,34.61,564800.0,34.3444,34.4239,34.3444,34.404,564800.0
2016-02-16 10:40:00,34.59,34.66,34.54,34.56,387360.0,34.3841,34.4537,34.3344,34.3543,387360.0
2016-02-16 10:45:00,34.55,34.57,34.49,34.5,178980.0,34.3444,34.3642,34.2847,34.2947,178980.0
2016-02-16 10:50:00,34.5,34.5,34.36,34.37,437180.0,34.2947,34.2947,34.1555,34.1654,437180.0
2016-02-16 10:55:00,34.37,34.4,34.33,34.36,474900.0,34.1654,34.1953,34.1257,34.1555,474900.0
2016-02-16 11:00:00,34.36,34.44,34.33,34.36,237780.0,34.1555,34.235,34.1257,34.1555,237780.0
2016-02-16 11:05:00,34.36,34.36,34.26,34.31,524060.0,34.1555,34.1555,34.0561,34.1058,524060.0
2016-02-16 11:10:00,34.29,34.34,34.25,34.29,296120.0,34.0859,34.1356,34.0462,34.0859,296120.0
2016-02-16 11:15:00,34.29,34.36,34.26,34.36,564340.0,34.0859,34.1555,34.0561,34.1555,564340.0
2016-02-16 11:20:00,34.35,34.42,34.34,34.34,284560.0,34.1456,34.2151,34.1356,34.1356,284560.0
2016-02-16 11:25:00,34.36,34.4,34.36,34.38,66500.0,34.1555,34.1953,34.1555,34.1754,66500.0
2016-02-16 11:30:00,34.38,34.46,34.37,34.43,350440.0,34.1754,34.2549,34.1654,34.2251,350440.0
2016-02-16 11:35:00,34.42,34.46,34.38,34.43,173700.0,34.2151,34.2549,34.1754,34.2251,173700.0
2016-02-16 11:40:00,34.43,34.48,34.41,34.47,189640.0,34.2251,34.2748,34.2052,34.2648,189640.0
2016-02-16 11:45:00,34.46,34.49,34.45,34.48,233620.0,34.2549,34.2847,34.245,34.2748,233620.0
2016-02-16 11:50:00,34.48,34.51,34.43,34.47,190100.0,34.2748,34.3046,34.2251,34.2648,190100.0
2016-02-16 11:55:00,34.5,34.5,34.42,34.49,179140.0,34.2947,34.2947,34.2151,34.2847,179140.0
2016-02-16 12:00:00,34.48,34.54,34.45,34.51,596980.0,34.2748,34.3344,34.245,34.3046,596980.0
2016-02-16 12:05:00,34.5,34.52,34.44,34.44,144320.0,34.2947,34.3145,34.235,34.235,144320.0
2016-02-16 12:10:00,34.46,34.46,34.39,34.39,200000.0,34.2549,34.2549,34.1853,34.1853,200000.0
2016-02-16 12:15:00,34.43,34.48,34.4,34.47,348460.0,34.2251,34.2748,34.1953,34.2648,348460.0
2016-02-16 12:20:00,34.46,34.48,34.44,34.48,197700.0,34.2549,34.2748,34.235,34.2748,197700.0
2016-02-16 12:25:00,34.49,34.5,34.44,34.44,331660.0,34.2847,34.2947,34.235,34.235,331660.0
2016-02-16 12:30:00,34.45,34.46,34.41,34.41,157360.0,34.245,34.2549,34.2052,34.2052,157360.0
2016-02-16 12:35:00,34.42,34.44,34.41,34.41,183740.0,34.2151,34.235,34.2052,34.2052,183740.0
2016-02-16 12:40:00,34.42,34.42,34.36,34.39,131240.0,34.2151,34.2151,34.1555,34.1853,131240.0
2016-02-16 12:45:00,34.4,34.46,34.39,34.46,136320.0,34.1953,34.2549,34.1853,34.2549,136320.0
2016-02-16 12:50:00,34.45,34.52,34.43,34.5,282700.0,34.245,34.3145,34.2251,34.2947,282700.0
2016-02-16 12:55:00,34.49,34.5,34.45,34.46,387200.0,34.2847,34.2947,34.245,34.2549,387200.0
2016-02-16 13:00:00,34.47,34.49,34.44,34.48,386860.0,34.2648,34.2847,34.235,34.2748,386860.0
2016-02-16 13:05:00,34.47,34.52,34.44,34.46,411060.0,34.2648,34.3145,34.235,34.2549,411060.0
2016-02-16 13:10:00,34.46,34.51,34.46,34.5,127280.0,34.2549,34.3046,34.2549,34.2947,127280.0
2016-02-16 13:15:00,34.5,34.59,34.5,34.57,368360.0,34.2947,34.3841,34.2947,34.3642,368360.0
2016-02-16 13:20:00,34.58,34.61,34.55,34.56,221360.0,34.3742,34.404,34.3444,34.3543,221360.0
2016-02-16 13:25:00,34.58,34.59,34.52,34.53,158260.0,34.3742,34.3841,34.3145,34.3245,158260.0
2016-02-16 13:30:00,34.54,34.54,34.5,34.52,119000.0,34.3344,34.3344,34.2947,34.3145,119000.0
2016-02-16 13:35:00,34.51,34.53,34.49,34.53,210000.0,34.3046,34.3245,34.2847,34.3245,210000.0
2016-02-16 13:40:00,34.52,34.56,34.51,34.54,134180.0,34.3145,34.3543,34.3046,34.3344,134180.0
2016-02-16 13:45:00,34.55,34.59,34.54,34.56,149900.0,34.3444,34.3841,34.3344,34.3543,149900.0
2016-02-16 13:50:00,34.57,34.6,34.56,34.58,194180.0,34.3642,34.3941,34.3543,34.3742,194180.0
2016-02-16 13:55:00,34.58,34.6,34.56,34.56,122000.0,34.3742,34.3941,34.3543,34.3543,122000.0
2016-02-16 14:00:00,34.58,34.6,34.56,34.59,282920.0,34.3742,34.3941,34.3543,34.3841,282920.0
2016-02-16 14:05:00,34.61,34.62,34.56,34.56,206220.0,34.404,34.414,34.3543,34.3543,206220.0
2016-02-16 14:10:00,34.57,34.6,34.56,34.56,122560.0,34.3642,34.3941,34.3543,34.3543,122560.0
2016-02-16 14:15:00,34.56,34.6,34.53,34.56,172700.0,34.3543,34.3941,34.3245,34.3543,172700.0
2016-02-16 14:20:00,34.57,34.58,34.52,34.56,168180.0,34.3642,34.3742,34.3145,34.3543,168180.0
2016-02-16 14:25:00,34.58,34.58,34.51,34.56,177960.0,34.3742,34.3742,34.3046,34.3543,177960.0
2016-02-16 14:30:00,34.56,34.56,34.51,34.54,150600.0,34.3543,34.3543,34.3046,34.3344,150600.0
2016-02-16 14:35:00,34.55,34.55,34.48,34.49,203060.0,34.3444,34.3444,34.2748,34.2847,203060.0
2016-02-16 14:40:00,34.49,34.51,34.48,34.5,141240.0,34.2847,34.3046,34.2748,34.2947,141240.0
2016-02-16 14:45:00,34.5,34.53,34.5,34.51,144100.0,34.2947,34.3245,34.2947,34.3046,144100.0
2016-02-16 14:50:00,34.52,34.57,34.51,34.54,159280.0,34.3145,34.3642,34.3046,34.3344,159280.0
2016-02-16 14:55:00,34.53,34.57,34.53,34.55,116320.0,34.3245,34.3642,34.3245,34.3444,116320.0
2016-02-16 15:00:00,34.54,34.57,34.52,34.54,445620.0,34.3344,34.3642,34.3145,34.3344,445620.0
2016-02-16 15:05:00,34.54,34.56,34.49,34.49,163100.0,34.3344,34.3543,34.2847,34.2847,163100.0
2016-02-16 15:10:00,34.48,34.55,34.48,34.55,300940.0,34.2748,34.3444,34.2748,34.3444,300940.0
2016-02-16 15:15:00,34.57,34.59,34.55,34.57,157640.0,34.3642,34.3841,34.3444,34.3642,157640.0
2016-02-16 15:20:00,34.58,34.59,34.5,34.52,338640.0,34.3742,34.3841,34.2947,34.3145,338640.0
2016-02-16 15:25:00,34.52,34.54,34.52,34.54,170820.0,34.3145,34.3344,34.3145,34.3344,170820.0
2016-02-16 15:30:00,34.53,34.55,34.51,34.53,208180.0,34.3245,34.3444,34.3046,34.3245,208180.0
2016-02-16 15:35:00,34.53,34.55,34.48,34.49,300980.0,34.3245,34.3444,34.2748,34.2847,300980.0
2016-02-16 15:40:00,34.48,34.5,34.42,34.49,380740.0,34.2748,34.2947,34.2151,34.2847,380740.0
2016-02-16 15:45:00,34.49,34.5,34.42,34.47,473620.0,34.2847,34.2947,34.2151,34.2648,473620.0
2016-02-16 15:50:00,34.48,34.53,34.48,34.53,631000.0,34.2748,34.3245,34.2748,34.3245,631000.0
2016-02-16 15:55:00,34.53,34.55,34.49,34.55,1862160.0,34.3245,34.3444,34.2847,34.3444,1862160.0
2016-02-17 09:30:00,34.95,34.95,34.78,34.8,1659460.0,34.742,34.742,34.573,34.5929,1659460.0
2016-02-17 09:35:00,34.81,34.82,34.65,34.68,752920.0,34.6028,34.6128,34.4438,34.4736,752920.0
2016-02-17 09:40:00,34.67,34.73,34.58,34.68,795220.0,34.4637,34.5233,34.3742,34.4736,795220.0
2016-02-17 09:45:00,34.67,34.69,34.57,34.64,718860.0,34.4637,34.4835,34.3642,34.4338,718860.0
2016-02-17 09:50:00,34.66,34.7,34.58,34.7,504680.0,34.4537,34.4935,34.3742,34.4935,504680.0
2016-02-17 09:55:00,34.71,34.85,34.7,34.84,807540.0,34.5034,34.6426,34.4935,34.6326,807540.0
2016-02-17 10:00:00,34.83,34.88,34.79,34.83,478140.0,34.6227,34.6724,34.5829,34.6227,478140.0
2016-02-17 10:05:00,34.85,34.92,34.84,34.84,832420.0,34.6426,34.7122,34.6326,34.6326,832420.0
2016-02-17 10:10:00,34.88,34.9,34.85,34.9,366940.0,34.6724,34.6923,34.6426,34.6923,366940.0
2016-02-17 10:15:00,34.9,34.97,34.88,34.96,695840.0,34.6923,34.7619,34.6724,34.7519,695840.0
2016-02-17 10:20:00,34.94,34.97,34.92,34.95,294800.0,34.732,34.7619,34.7122,34.742,294800.0
2016-02-17 10:25:00,34.96,34.98,34.88,34.95,811200.0,34.7519,34.7718,34.6724,34.742,811200.0
2016-02-17 10:30:00,34.95,34.96,34.88,34.92,431900.0,34.742,34.7519,34.6724,34.7122,431900.0
2016-02-17 10:35:00,34.93,34.94,34.89,34.89,259460.0,34.7221,34.732,34.6823,34.6823,259460.0
2016-02-17 10:40:00,34.89,34.95,34.89,34.94,263120.0,34.6823,34.742,34.6823,34.732,263120.0
2016-02-17 10:45:00,34.93,35.01,34.93,34.98,873700.0,34.7221,34.8016,34.7221,34.7718,873700.0
2016-02-17 10:50:00,34.95,35.02,34.94,35.02,608160.0,34.742,34.8116,34.732,34.8116,608160.0
2016-02-17 10:55:00,35.02,35.05,35.01,35.03,411120.0,34.8116,34.8414,34.8016,34.8215,411120.0
2016-02-17 11:00:00,35.02,35.04,34.98,35.02,477140.0,34.8116,34.8315,34.7718,34.8116,477140.0
2016-02-17 11:05:00,35.02,35.06,35.01,35.05,731240.0,34.8116,34.8513,34.8016,34.8414,731240.0
2016-02-17 11:10:00,35.05,35.13,35.04,35.06,696220.0,34.8414,34.9209,34.8315,34.8513,696220.0
2016-02-17 11:15:00,35.05,35.13,35.05,35.11,209180.0,34.8414,34.9209,34.8414,34.901,209180.0
2016-02-17 11:20:00,35.13,35.14,35.06,35.08,363440.0,34.9209,34.9309,34.8513,34.8712,363440.0
2016-02-17 11:25:00,35.08,35.13,35.08,35.13,442520.0,34.8712,34.9209,34.8712,34.9209,442520.0
2016-02-17 11:30:00,35.14,35.2,35.12,35.2,531900.0,34.9309,34.9905,34.911,34.9905,531900.0
2016-02-17 11:35:00,35.2,35.23,35.18,35.21,488020.0,34.9905,35.0203,34.9706,35.0004,488020.0
2016-02-17 11:40:00,35.21,35.24,35.18,35.21,554200.0,35.0004,35.0303,34.9706,35.0004,554200.0
2016-02-17 11:45:00,35.21,35.22,35.15,35.16,332720.0,35.0004,35.0104,34.9408,34.9507,332720.0
2016-02-17 11:50:00,35.16,35.18,35.13,35.16,488820.0,34.9507,34.9706,34.9209,34.9507,488820.0
2016-02-17 11:55:00,35.15,35.16,35.12,35.16,344020.0,34.9408,34.9507,34.911,34.9507,344020.0
2016-02-17 12:00:00,35.16,35.18,35.16,35.17,189280.0,34.9507,34.9706,34.9507,34.9607,189280.0
2016-02-17 12:05:00,35.17,35.18,35.12,35.18,375120.0,34.9607,34.9706,34.911,34.9706,375120.0
2016-02-17 12:10:00,35.17,35.23,35.17,35.21,529120.0,34.9607,35.0203,34.9607,35.0004,529120.0
2016-02-17 12:15:00,35.21,35.25,35.18,35.25,314940.0,35.0004,35.0402,34.9706,35.0402,314940.0
2016-02-17 12:20:00,35.25,35.3,35.23,35.3,472540.0,35.0402,35.0899,35.0203,35.0899,472540.0
2016-02-17 12:25:00,35.29,35.34,35.28,35.3,447780.0,35.08,35.1297,35.07,35.0899,447780.0
2016-02-17 12:30:00,35.3,35.39,35.3,35.37,393820.0,35.0899,35.1794,35.0899,35.1595,393820.0
2016-02-17 12:35:00,35.38,35.4,35.35,35.35,467480.0,35.1694,35.1893,35.1396,35.1396,467480.0
2016-02-17 12:40:00,35.34,35.38,35.34,35.38,261100.0,35.1297,35.1694,35.1297,35.1694,261100.0
2016-02-17 12:45:00,35.39,35.39,35.36,35.37,412500.0,35.1794,35.1794,35.1495,35.1595,412500.0
2016-02-17 12:50:00,35.37,35.4,35.36,35.37,623760.0,35.1595,35.1893,35.1495,35.1595,623760.0
2016-02-17 12:55:00,35.37,35.37,35.33,35.34,317240.0,35.1595,35.1595,35.1197,35.1297,317240.0
2016-02-17 13:00:00,35.33,35.39,35.33,35.39,234220.0,35.1197,35.1794,35.1197,35.1794,234220.0
2016-02-17 13:05:00,35.38,35.39,35.36,35.39,225160.0,35.1694,35.1794,35.1495,35.1794,225160.0
2016-02-17 13:10:00,35.39,35.43,35.39,35.42,326720.0,35.1794,35.2191,35.1794,35.2092,326720.0
2016-02-17 13:15:00,35.41,35.43,35.41,35.42,203860.0,35.1992,35.2191,35.1992,35.2092,203860.0
2016-02-17 13:20:00,35.42,35.46,35.41,35.42,356820.0,35.2092,35.249,35.1992,35.2092,356820.0
2016-02-17 13:25:00,35.4,35.41,35.36,35.38,218600.0,35.1893,35.1992,35.1495,35.1694,218600.0
2016-02-17 13:30:00,35.38,35.41,35.38,35.38,232900.0,35.1694,35.1992,35.1694,35.1694,232900.0
2016-02-17 13:35:00,35.37,35.38,35.36,35.38,137920.0,35.1595,35.1694,35.1495,35.1694,137920.0
2016-02-17 13:40:00,35.37,35.38,35.33,35.35,266380.0,35.1595,35.1694,35.1197,35.1396,266380.0
2016-02-17 13:45:00,35.34,35.34,35.29,35.31,231180.0,35.1297,35.1297,35.08,35.0998,231180.0
2016-02-17 13:50:00,35.31,35.34,35.3,35.32,196620.0,35.0998,35.1297,35.0899,35.1098,196620.0
2016-02-17 13:55:00,35.32,35.34,35.31,35.31,86760.0,35.1098,35.1297,35.0998,35.0998,86760.0
2016-02-17 14:00:00,35.32,35.35,35.27,35.33,256220.0,35.1098,35.1396,35.0601,35.1197,256220.0
2016-02-17 14:05:00,35.33,35.43,35.32,35.4,246760.0,35.1197,35.2191,35.1098,35.1893,246760.0
2016-02-17 14:10:00,35.42,35.43,35.4,35.42,206140.0,35.2092,35.2191,35.1893,35.2092,206140.0
2016-02-17 14:15:00,35.42,35.48,35.42,35.45,322140.0,35.2092,35.2688,35.2092,35.239,322140.0
2016-02-17 14:20:00,35.44,35.49,35.44,35.46,239580.0,35.2291,35.2788,35.2291,35.249,239580.0
2016-02-17 14:25:00,35.48,35.48,35.4,35.41,335680.0,35.2688,35.2688,35.1893,35.1992,335680.0
2016-02-17 14:30:00,35.41,35.43,35.38,35.4,305080.0,35.1992,35.2191,35.1694,35.1893,305080.0
2016-02-17 14:35:00,35.4,35.43,35.4,35.41,232360.0,35.1893,35.2191,35.1893,35.1992,232360.0
2016-02-17 14:40:00,35.41,35.49,35.4,35.47,275240.0,35.1992,35.2788,35.1893,35.2589,275240.0
2016-02-17 14:45:00,35.46,35.48,35.42,35.45,249640.0,35.249,35.2688,35.2092,35.239,249640.0
2016-02-17 14:50:00,35.43,35.44,35.3,35.36,332200.0,35.2191,35.2291,35.0899,35.1495,332200.0
2016-02-17 14:55:00,35.36,35.39,35.35,35.38,115700.0,35.1495,35.1794,35.1396,35.1694,115700.0
2016-02-17 15:00:00,35.38,35.4,35.35,35.37,126200.0,35.1694,35.1893,35.1396,35.1595,126200.0
2016-02-17 15:05:00,35.35,35.39,35.35,35.36,124840.0,35.1396,35.1794,35.1396,35.1495,124840.0
2016-02-17 15:10:00,35.38,35.4,35.35,35.38,221900.0,35.1694,35.1893,35.1396,35.1694,221900.0
2016-02-17 15:15:00,35.4,35.41,35.37,35.4,183300.0,35.1893,35.1992,35.1595,35.1893,183300.0
2016-02-17 15:20:00,35.4,35.41,35.33,35.36,172180.0,35.1893,35.1992,35.1197,35.1495,172180.0
2016-02-17 15:25:00,35.37,35.39,35.34,35.36,314640.0,35.1595,35.1794,35.1297,35.1495,314640.0
2016-02-17 15:30:00,35.36,35.37,35.33,35.37,410640.0,35.1495,35.1595,35.1197,35.1595,410640.0
2016-02-17 15:35:00,35.36,35.42,35.33,35.4,336340.0,35.1495,35.2092,35.1197,35.1893,336340.0
2016-02-17 15:40:00,35.41,35.43,35.38,35.41,283600.0,35.1992,35.2191,35.1694,35.1992,283600.0
2016-02-17 15:45:00,35.42,35.47,35.42,35.46,373580.0,35.2092,35.2589,35.2092,35.249,373580.0
2016-02-17 15:50:00,35.46,35.48,35.43,35.44,688880.0,35.249,35.2688,35.2191,35.2291,688880.0
2016-02-17 15:55:00,35.44,35.45,35.38,35.42,1860560.0,35.2291,35.239,35.1694,35.2092,1860560.0
2016-02-18 09:30:00,35.5,35.59,35.45,35.48,1433920.0,35.2887,35.3782,35.239,35.2688,1433920.0
2016-02-18 09:35:00,35.5,35.53,35.38,35.52,496220.0,35.2887,35.3185,35.1694,35.3086,496220.0
2016-02-18 09:40:00,35.52,35.62,35.51,35.54,458300.0,35.3086,35.408,35.2987,35.3285,458300.0
2016-02-18 09:45:00,35.54,35.55,35.39,35.46,638340.0,35.3285,35.3384,35.1794,35.249,638340.0
2016-02-18 09:50:00,35.48,35.53,35.4,35.43,430700.0,35.2688,35.3185,35.1893,35.2191,430700.0
2016-02-18 09:55:00,35.44,35.44,35.22,35.28,610820.0,35.2291,35.2291,35.0104,35.07,610820.0
2016-02-18 10:00:00,35.26,35.38,35.2,35.37,522180.0,35.0501,35.1694,34.9905,35.1595,522180.0
2016-02-18 10:05:00,35.37,35.37,35.23,35.23,249040.0,35.1595,35.1595,35.0203,35.0203,249040.0
2016-02-18 10:10:00,35.23,35.3,35.2,35.26,221760.0,35.0203,35.0899,34.9905,35.0501,221760.0
2016-02-18 10:15:00,35.25,35.27,35.18,35.21,272380.0,35.0402,35.0601,34.9706,35.0004,272380.0
2016-02-18 10:20:00,35.23,35.23,35.15,35.21,320500.0,35.0203,35.0203,34.9408,35.0004,320500.0
2016-02-18 10:25:00,35.23,35.34,35.23,35.33,250080.0,35.0203,35.1297,35.0203,35.1197,250080.0
2016-02-18 10:30:00,35.32,35.33,35.18,35.2,379200.0,35.1098,35.1197,34.9706,34.9905,379200.0
2016-02-18 10:35:00,35.19,35.19,35.14,35.18,355520.0,34.9806,34.9806,34.9309,34.9706,355520.0
2016-02-18 10:40:00,35.18,35.18,35.12,35.18,337780.0,34.9706,34.9706,34.911,34.9706,337780.0
2016-02-18 10:45:00,35.17,35.19,35.12,35.12,335080.0,34.9607,34.9806,34.911,34.911,335080.0
2016-02-18 10:50:00,35.12,35.15,35.1,35.12,199060.0,34.911,34.9408,34.8911,34.911,199060.0
2016-02-18 10:55:00,35.13,35.17,35.07,35.07,364100.0,34.9209,34.9607,34.8613,34.8613,364100.0
2016-02-18 11:00:00,35.07,35.1,34.96,34.98,716680.0,34.8613,34.8911,34.7519,34.7718,716680.0
2016-02-18 11:05:00,34.99,35.03,34.97,35.01,522080.0,34.7817,34.8215,34.7619,34.8016,522080.0
2016-02-18 11:10:00,35.02,35.1,35.01,35.06,472520.0,34.8116,34.8911,34.8016,34.8513,472520.0
2016-02-18 11:15:00,35.05,35.12,35.03,35.07,379360.0,34.8414,34.911,34.8215,34.8613,379360.0
2016-02-18 11:20:00,35.06,35.06,35.01,35.03,194700.0,34.8513,34.8513,34.8016,34.8215,194700.0
2016-02-18 11:25:00,35.04,35.12,35.03,35.1,163000.0,34.8315,34.911,34.8215,34.8911,163000.0
2016-02-18 11:30:00,35.12,35.16,35.06,35.15,137860.0,34.911,34.9507,34.8513,34.9408,137860.0
2016-02-18 11:35:00,35.15,35.2,35.11,35.18,209340.0,34.9408,34.9905,34.901,34.9706,209340.0
2016-02-18 11:40:00,35.18,35.18,35.12,35.14,106300.0,34.9706,34.9706,34.911,34.9309,106300.0
2016-02-18 11:45:00,35.15,35.16,35.11,35.15,155100.0,34.9408,34.9507,34.901,34.9408,155100.0
2016-02-18 11:50:00,35.14,35.17,35.11,35.14,214740.0,34.9309,34.9607,34.901,34.9309,214740.0
2016-02-18 11:55:00,35.14,35.18,35.11,35.17,175940.0,34.9309,34.9706,34.901,34.9607,175940.0
2016-02-18 12:00:00,35.19,35.21,35.15,35.19,236180.0,34.9806,35.0004,34.9408,34.9806,236180.0
2016-02-18 12:05:00,35.19,35.2,35.18,35.18,91200.0,34.9806,34.9905,34.9706,34.9706,91200.0
2016-02-18 12:10:00,35.19,35.2,35.14,35.14,85920.0,34.9806,34.9905,34.9309,34.9309,85920.0
2016-02-18 12:15:00,35.14,35.17,35.13,35.13,86660.0,34.9309,34.9607,34.9209,34.9209,86660.0
2016-02-18 12:20:00,35.12,35.15,35.1,35.14,154980.0,34.911,34.9408,34.8911,34.9309,154980.0
2016-02-18 12:25:00,35.13,35.17,35.13,35.16,105220.0,34.9209,34.9607,34.9209,34.9507,105220.0
2016-02-18 12:30:00,35.14,35.16,35.13,35.14,76000.0,34.9309,34.9507,34.9209,34.9309,76000.0
2016-02-18 12:35:00,35.14,35.15,35.08,35.08,223000.0,34.9309,34.9408,34.8712,34.8712,223000.0
2016-02-18 12:40:00,35.08,35.08,35.0,35.05,427640.0,34.8712,34.8712,34.7917,34.8414,427640.0
2016-02-18 12:45:00,35.08,35.08,35.01,35.01,111380.0,34.8712,34.8712,34.8016,34.8016,111380.0
2016-02-18 12:50:00,35.04,35.07,35.03,35.06,119400.0,34.8315,34.8613,34.8215,34.8513,119400.0
2016-02-18 12:55:00,35.07,35.08,35.06,35.06,180360.0,34.8613,34.8712,34.8513,34.8513,180360.0
2016-02-18 13:00:00,35.06,35.06,35.02,35.03,370320.0,34.8513,34.8513,34.8116,34.8215,370320.0
2016-02-18 13:05:00,35.02,35.1,35.0,35.05,193320.0,34.8116,34.8911,34.7917,34.8414,193320.0
2016-02-18 13:10:00,35.07,35.09,35.01,35.08,75000.0,34.8613,34.8812,34.8016,34.8712,75000.0
2016-02-18 13:15:00,35.09,35.09,35.02,35.04,135940.0,34.8812,34.8812,34.8116,34.8315,135940.0
2016-02-18 13:20:00,35.03,35.03,35.0,35.03,93000.0,34.8215,34.8215,34.7917,34.8215,93000.0
2016-02-18 13:25:00,35.03,35.05,35.0,35.01,253860.0,34.8215,34.8414,34.7917,34.8016,253860.0
2016-02-18 13:30:00,35.02,35.1,35.02,35.07,174560.0,34.8116,34.8911,34.8116,34.8613,174560.0
2016-02-18 13:35:00,35.07,35.07,34.98,34.99,211360.0,34.8613,34.8613,34.7718,34.7817,211360.0
2016-02-18 13:40:00,34.99,35.01,34.95,34.97,439020.0,34.7817,34.8016,34.742,34.7619,439020.0
2016-02-18 13:45:00,34.98,34.98,34.93,34.96,214200.0,34.7718,34.7718,34.7221,34.7519,214200.0
2016-02-18 13:50:00,34.96,35.0,34.93,34.97,198200.0,34.7519,34.7917,34.7221,34.7619,198200.0
2016-02-18 13:55:00,34.97,35.0,34.94,34.99,206340.0,34.7619,34.7917,34.732,34.7817,206340.0
2016-02-18 14:00:00,34.99,35.02,34.96,34.99,319540.0,34.7817,34.8116,34.7519,34.7817,319540.0
2016-02-18 14:05:00,34.97,35.03,34.97,34.97,202660.0,34.7619,34.8215,34.7619,34.7619,202660.0
2016-02-18 14:10:00,34.97,34.98,34.96,34.97,40100.0,34.7619,34.7718,34.7519,34.7619,40100.0
2016-02-18 14:15:00,34.97,35.02,34.97,35.01,361180.0,34.7619,34.8116,34.7619,34.8016,361180.0
2016-02-18 14:20:00,35.02,35.08,35.0,35.08,271140.0,34.8116,34.8712,34.7917,34.8712,271140.0
2016-02-18 14:25:00,35.08,35.09,35.05,35.09,139740.0,34.8712,34.8812,34.8414,34.8812,139740.0
2016-02-18 14:30:00,35.09,35.13,35.08,35.1,319360.0,34.8812,34.9209,34.8712,34.8911,319360.0
2016-02-18 14:35:00,35.1,35.13,35.09,35.1,265700.0,34.8911,34.9209,34.8812,34.8911,265700.0
2016-02-18 14:40:00,35.11,35.15,35.1,35.13,136580.0,34.901,34.9408,34.8911,34.9209,136580.0
2016-02-18 14:45:00,35.12,35.14,35.09,35.11,402420.0,34.911,34.9309,34.8812,34.901,402420.0
2016-02-18 14:50:00,35.13,35.14,35.1,35.13,357060.0,34.9209,34.9309,34.8911,34.9209,357060.0
2016-02-18 14:55:00,35.13,35.14,35.08,35.08,183780.0,34.9209,34.9309,34.8712,34.8712,183780.0
2016-02-18 15:00:00,35.08,35.1,35.01,35.03,354320.0,34.8712,34.8911,34.8016,34.8215,354320.0
2016-02-18 15:05:00,35.04,35.04,34.97,34.98,309840.0,34.8315,34.8315,34.7619,34.7718,309840.0
2016-02-18 15:10:00,34.99,35.04,34.96,34.97,489500.0,34.7817,34.8315,34.7519,34.7619,489500.0
2016-02-18 15:15:00,34.98,34.99,34.91,34.98,370940.0,34.7718,34.7817,34.7022,34.7718,370940.0
2016-02-18 15:20:00,34.99,34.99,34.91,34.94,251180.0,34.7817,34.7817,34.7022,34.732,251180.0
2016-02-18 15:25:00,34.93,34.95,34.88,34.95,298420.0,34.7221,34.742,34.6724,34.742,298420.0
2016-02-18 15:30:00,34.94,34.98,34.89,34.94,245800.0,34.732,34.7718,34.6823,34.732,245800.0
2016-02-18 15:35:00,34.96,34.96,34.89,34.91,271380.0,34.7519,34.7519,34.6823,34.7022,271380.0
2016-02-18 15:40:00,34.91,34.91,34.83,34.85,381040.0,34.7022,34.7022,34.6227,34.6426,381040.0
2016-02-18 15:45:00,34.85,34.85,34.8,34.84,433860.0,34.6426,34.6426,34.5929,34.6326,433860.0
2016-02-18 15:50:00,34.84,34.89,34.81,34.86,561140.0,34.6326,34.6823,34.6028,34.6525,561140.0
2016-02-18 15:55:00,34.86,34.89,34.82,34.86,1309280.0,34.6525,34.6823,34.6128,34.6525,1309280.0
2016-02-19 09:30:00,34.75,35.0,34.75,35.0,3435300.0,34.5432,34.7917,34.5432,34.7917,3435300.0
2016-02-19 09:35:00,35.01,35.02,34.7,34.72,1194600.0,34.8016,34.8116,34.4935,34.5134,1194600.0
2016-02-19 09:40:00,34.71,34.83,34.7,34.78,736160.0,34.5034,34.6227,34.4935,34.573,736160.0
2016-02-19 09:45:00,34.75,34.9,34.72,34.85,363900.0,34.5432,34.6923,34.5134,34.6426,363900.0
2016-02-19 09:50:00,34.85,34.95,34.83,34.9,474080.0,34.6426,34.742,34.6227,34.6923,474080.0
2016-02-19 09:55:00,34.9,34.95,34.86,34.92,414340.0,34.6923,34.742,34.6525,34.7122,414340.0
2016-02-19 10:00:00,34.89,34.92,34.84,34.86,279260.0,34.6823,34.7122,34.6326,34.6525,279260.0
2016-02-19 10:05:00,34.83,34.99,34.81,34.96,367000.0,34.6227,34.7817,34.6028,34.7519,367000.0
2016-02-19 10:10:00,34.95,35.0,34.94,34.99,552480.0,34.742,34.7917,34.732,34.7817,552480.0
2016-02-19 10:15:00,35.0,35.14,34.97,35.08,756380.0,34.7917,34.9309,34.7619,34.8712,756380.0
2016-02-19 10:20:00,35.09,35.12,35.04,35.04,465600.0,34.8812,34.911,34.8315,34.8315,465600.0
2016-02-19 10:25:00,35.04,35.08,34.97,35.08,234360.0,34.8315,34.8712,34.7619,34.8712,234360.0
2016-02-19 10:30:00,35.08,35.14,35.05,35.11,418300.0,34.8712,34.9309,34.8414,34.901,418300.0
2016-02-19 10:35:00,35.12,35.14,35.03,35.09,278980.0,34.911,34.9309,34.8215,34.8812,278980.0
2016-02-19 10:40:00,35.09,35.12,35.06,35.06,155280.0,34.8812,34.911,34.8513,34.8513,155280.0
2016-02-19 10:45:00,35.07,35.12,35.07,35.09,215980.0,34.8613,34.911,34.8613,34.8812,215980.0
2016-02-19 10:50:00,35.1,35.11,35.04,35.04,148960.0,34.8911,34.901,34.8315,34.8315,148960.0
2016-02-19 10:55:00,35.05,35.11,35.03,35.04,403020.0,34.8414,34.901,34.8215,34.8315,403020.0
2016-02-19 11:00:00,35.02,35.05,34.94,34.99,196760.0,34.8116,34.8414,34.732,34.7817,196760.0
2016-02-19 11:05:00,34.99,35.02,34.95,35.0,146000.0,34.7817,34.8116,34.742,34.7917,146000.0
2016-02-19 11:10:00,35.0,35.05,34.98,35.0,111460.0,34.7917,34.8414,34.7718,34.7917,111460.0
2016-02-19 11:15:00,35.0,35.08,34.99,35.07,172120.0,34.7917,34.8712,34.7817,34.8613,172120.0
2016-02-19 11:20:00,35.07,35.1,35.07,35.07,117240.0,34.8613,34.8911,34.8613,34.8613,117240.0
2016-02-19 11:25:00,35.08,35.12,35.03,35.11,232560.0,34.8712,34.911,34.8215,34.901,232560.0
2016-02-19 11:30:00,35.11,35.15,35.09,35.14,258960.0,34.901,34.9408,34.8812,34.9309,258960.0
2016-02-19 11:35:00,35.15,35.15,35.08,35.13,123960.0,34.9408,34.9408,34.8712,34.9209,123960.0
2016-02-19 11:40:00,35.13,35.15,35.12,35.13,389380.0,34.9209,34.9408,34.911,34.9209,389380.0
2016-02-19 11:45:00,35.15,35.15,35.1,35.11,191060.0,34.9408,34.9408,34.8911,34.901,191060.0
2016-02-19 11:50:00,35.1,35.14,35.08,35.1,142380.0,34.8911,34.9309,34.8712,34.8911,142380.0
2016-02-19 11:55:00,35.1,35.1,34.99,35.01,224580.0,34.8911,34.8911,34.7817,34.8016,224580.0
2016-02-19 12:00:00,35.0,35.04,34.98,34.98,237860.0,34.7917,34.8315,34.7718,34.7718,237860.0
2016-02-19 12:05:00,35.01,35.04,34.98,35.04,226720.0,34.8016,34.8315,34.7718,34.8315,226720.0
2016-02-19 12:10:00,35.05,35.09,35.03,35.06,124320.0,34.8414,34.8812,34.8215,34.8513,124320.0
2016-02-19 12:15:00,35.07,35.07,34.99,35.01,165940.0,34.8613,34.8613,34.7817,34.8016,165940.0
2016-02-19 12:20:00,35.04,35.04,34.99,35.01,94360.0,34.8315,34.8315,34.7817,34.8016,94360.0
2016-02-19 12:25:00,35.01,35.09,35.01,35.07,96680.0,34.8016,34.8812,34.8016,34.8613,96680.0
2016-02-19 12:30:00,35.05,35.07,35.05,35.07,121560.0,34.8414,34.8613,34.8414,34.8613,121560.0
2016-02-19 12:35:00,35.07,35.1,35.05,35.07,64000.0,34.8613,34.8911,34.8414,34.8613,64000.0
2016-02-19 12:40:00,35.08,35.13,35.07,35.12,252500.0,34.8712,34.9209,34.8613,34.911,252500.0
2016-02-19 12:45:00,35.12,35.12,35.04,35.07,112980.0,34.911,34.911,34.8315,34.8613,112980.0
2016-02-19 12:50:00,35.07,35.1,35.07,35.09,34000.0,34.8613,34.8911,34.8613,34.8812,34000.0
2016-02-19 12:55:00,35.07,35.08,35.02,35.05,87680.0,34.8613,34.8712,34.8116,34.8414,87680.0
2016-02-19 13:00:00,35.07,35.07,35.03,35.06,66360.0,34.8613,34.8613,34.8215,34.8513,66360.0
2016-02-19 13:05:00,35.06,35.07,35.02,35.03,138000.0,34.8513,34.8613,34.8116,34.8215,138000.0
2016-02-19 13:10:00,35.01,35.07,35.01,35.01,147160.0,34.8016,34.8613,34.8016,34.8016,147160.0
2016-02-19 13:15:00,35.01,35.04,35.01,35.04,48000.0,34.8016,34.8315,34.8016,34.8315,48000.0
2016-02-19 13:20:00,35.03,35.05,35.03,35.04,39980.0,34.8215,34.8414,34.8215,34.8315,39980.0
2016-02-19 13:25:00,35.06,35.09,35.05,35.07,197000.0,34.8513,34.8812,34.8414,34.8613,197000.0
2016-02-19 13:30:00,35.08,35.09,35.07,35.08,44000.0,34.8712,34.8812,34.8613,34.8712,44000.0
2016-02-19 13:35:00,35.09,35.09,35.05,35.06,40000.0,34.8812,34.8812,34.8414,34.8513,40000.0
2016-02-19 13:40:00,35.06,35.09,35.02,35.02,51620.0,34.8513,34.8812,34.8116,34.8116,51620.0
2016-02-19 13:45:00,35.03,35.06,35.03,35.06,88020.0,34.8215,34.8513,34.8215,34.8513,88020.0
2016-02-19 13:50:00,35.06,35.08,35.04,35.08,84900.0,34.8513,34.8712,34.8315,34.8712,84900.0
2016-02-19 13:55:00,35.07,35.12,35.05,35.11,170920.0,34.8613,34.911,34.8414,34.901,170920.0
2016-02-19 14:00:00,35.11,35.13,35.07,35.08,75240.0,34.901,34.9209,34.8613,34.8712,75240.0
2016-02-19 14:05:00,35.06,35.12,35.06,35.1,185240.0,34.8513,34.911,34.8513,34.8911,185240.0
2016-02-19 14:10:00,35.1,35.11,35.05,35.08,113060.0,34.8911,34.901,34.8414,34.8712,113060.0
2016-02-19 14:15:00,35.07,35.07,35.04,35.07,133740.0,34.8613,34.8613,34.8315,34.8613,133740.0
2016-02-19 14:20:00,35.07,35.11,35.06,35.1,143800.0,34.8613,34.901,34.8513,34.8911,143800.0
2016-02-19 14:25:00,35.11,35.11,35.06,35.06,138620.0,34.901,34.901,34.8513,34.8513,138620.0
2016-02-19 14:30:00,35.05,35.1,35.04,35.09,166640.0,34.8414,34.8911,34.8315,34.8812,166640.0
2016-02-19 14:35:00,35.08,35.09,35.02,35.06,64000.0,34.8712,34.8812,34.8116,34.8513,64000.0
2016-02-19 14:40:00,35.06,35.09,35.06,35.07,39080.0,34.8513,34.8812,34.8513,34.8613,39080.0
2016-02-19 14:45:00,35.09,35.1,35.03,35.05,190600.0,34.8812,34.8911,34.8215,34.8414,190600.0
2016-02-19 14:50:00,35.05,35.05,34.95,34.96,233040.0,34.8414,34.8414,34.742,34.7519,233040.0
2016-02-19 14:55:00,34.97,35.01,34.95,34.96,170140.0,34.7619,34.8016,34.742,34.7519,170140.0
2016-02-19 15:00:00,34.98,35.01,34.95,35.0,172060.0,34.7718,34.8016,34.742,34.7917,172060.0
2016-02-19 15:05:00,34.99,35.04,34.99,35.03,147540.0,34.7817,34.8315,34.7817,34.8215,147540.0
2016-02-19 15:10:00,35.01,35.05,35.0,35.04,171060.0,34.8016,34.8414,34.7917,34.8315,171060.0
2016-02-19 15:15:00,35.03,35.04,34.95,35.0,186000.0,34.8215,34.8315,34.742,34.7917,186000.0
2016-02-19 15:20:00,35.0,35.03,34.99,35.01,111600.0,34.7917,34.8215,34.7817,34.8016,111600.0
2016-02-19 15:25:00,35.01,35.07,35.0,35.07,437500.0,34.8016,34.8613,34.7917,34.8613,437500.0
2016-02-19 15:30:00,35.06,35.07,35.02,35.05,286240.0,34.8513,34.8613,34.8116,34.8414,286240.0
2016-02-19 15:35:00,35.05,35.07,35.04,35.06,302940.0,34.8414,34.8613,34.8315,34.8513,302940.0
2016-02-19 15:40:00,35.05,35.07,35.04,35.05,403560.0,34.8414,34.8613,34.8315,34.8414,403560.0
2016-02-19 15:45:00,35.04,35.05,35.01,35.04,264440.0,34.8315,34.8414,34.8016,34.8315,264440.0
2016-02-19 15:50:00,35.03,35.06,35.02,35.05,295880.0,34.8215,34.8513,34.8116,34.8414,295880.0
2016-02-19 15:55:00,35.03,35.05,35.0,35.03,1031960.0,34.8215,34.8414,34.7917,34.8215,1031960.0
2016-02-22 09:30:00,35.37,35.4,35.13,35.24,1601140.0,35.1595,35.1893,34.9209,35.0303,1601140.0
2016-02-22 09:35:00,35.24,35.37,35.24,35.32,617740.0,35.0303,35.1595,35.0303,35.1098,617740.0
2016-02-22 09:40:00,35.32,35.33,35.22,35.32,381960.0,35.1098,35.1197,35.0104,35.1098,381960.0
2016-02-22 09:45:00,35.31,35.33,35.22,35.31,431040.0,35.0998,35.1197,35.0104,35.0998,431040.0
2016-02-22 09:50:00,35.32,35.36,35.3,35.34,319760.0,35.1098,35.1495,35.0899,35.1297,319760.0
2016-02-22 09:55:00,35.32,35.33,35.25,35.31,383660.0,35.1098,35.1197,35.0402,35.0998,383660.0
2016-02-22 10:00:00,35.29,35.38,35.21,35.38,694800.0,35.08,35.1694,35.0004,35.1694,694800.0
2016-02-22 10:05:00,35.38,35.42,35.36,35.38,579380.0,35.1694,35.2092,35.1495,35.1694,579380.0
2016-02-22 10:10:00,35.4,35.42,35.36,35.4,338780.0,35.1893,35.2092,35.1495,35.1893,338780.0
2016-02-22 10:15:00,35.4,35.42,35.36,35.38,271420.0,35.1893,35.2092,35.1495,35.1694,271420.0
2016-02-22 10:20:00,35.4,35.42,35.37,35.37,422080.0,35.1893,35.2092,35.1595,35.1595,422080.0
2016-02-22 10:25:00,35.36,35.39,35.29,35.3,699680.0,35.1495,35.1794,35.08,35.0899,699680.0
2016-02-22 10:30:00,35.3,35.36,35.3,35.3,373260.0,35.0899,35.1495,35.0899,35.0899,373260.0
2016-02-22 10:35:00,35.3,35.35,35.29,35.33,259140.0,35.0899,35.1396,35.08,35.1197,259140.0
2016-02-22 10:40:00,35.34,35.37,35.27,35.29,212240.0,35.1297,35.1595,35.0601,35.08,212240.0
2016-02-22 10:45:00,35.3,35.32,35.27,35.28,194040.0,35.0899,35.1098,35.0601,35.07,194040.0
2016-02-22 10:50:00,35.29,35.31,35.19,35.23,453460.0,35.08,35.0998,34.9806,35.0203,453460.0
2016-02-22 10:55:00,35.2,35.25,35.18,35.25,186740.0,34.9905,35.0402,34.9706,35.0402,186740.0
2016-02-22 11:00:00,35.24,35.3,35.22,35.3,114920.0,35.0303,35.0899,35.0104,35.0899,114920.0
2016-02-22 11:05:00,35.28,35.36,35.25,35.36,178400.0,35.07,35.1495,35.0402,35.1495,178400.0
2016-02-22 11:10:00,35.35,35.41,35.35,35.41,464980.0,35.1396,35.1992,35.1396,35.1992,464980.0
2016-02-22 11:15:00,35.4,35.48,35.4,35.48,654400.0,35.1893,35.2688,35.1893,35.2688,654400.0
2016-02-22 11:20:00,35.47,35.57,35.46,35.48,575140.0,35.2589,35.3583,35.249,35.2688,575140.0
2016-02-22 11:25:00,35.48,35.54,35.48,35.51,422560.0,35.2688,35.3285,35.2688,35.2987,422560.0
2016-02-22 11:30:00,35.51,35.54,35.49,35.51,306900.0,35.2987,35.3285,35.2788,35.2987,306900.0
2016-02-22 11:35:00,35.52,35.54,35.5,35.53,384300.0,35.3086,35.3285,35.2887,35.3185,384300.0
2016-02-22 11:40:00,35.52,35.55,35.49,35.5,323800.0,35.3086,35.3384,35.2788,35.2887,323800.0
2016-02-22 11:45:00,35.51,35.55,35.5,35.54,438180.0,35.2987,35.3384,35.2887,35.3285,438180.0
2016-02-22 11:50:00,35.54,35.58,35.54,35.56,333280.0,35.3285,35.3682,35.3285,35.3484,333280.0
2016-02-22 11:55:00,35.57,35.66,35.56,35.65,442140.0,35.3583,35.4478,35.3484,35.4378,442140.0
2016-02-22 12:00:00,35.66,35.66,35.55,35.57,363820.0,35.4478,35.4478,35.3384,35.3583,363820.0
2016-02-22 12:05:00,35.59,35.59,35.53,35.56,116160.0,35.3782,35.3782,35.3185,35.3484,116160.0
2016-02-22 12:10:00,35.54,35.56,35.49,35.5,190560.0,35.3285,35.3484,35.2788,35.2887,190560.0
2016-02-22 12:15:00,35.5,35.5,35.48,35.49,155740.0,35.2887,35.2887,35.2688,35.2788,155740.0
2016-02-22 12:20:00,35.49,35.5,35.48,35.5,57740.0,35.2788,35.2887,35.2688,35.2887,57740.0
2016-02-22 12:25:00,35.5,35.53,35.5,35.52,180620.0,35.2887,35.3185,35.2887,35.3086,180620.0
2016-02-22 12:30:00,35.52,35.53,35.46,35.46,212340.0,35.3086,35.3185,35.249,35.249,212340.0
2016-02-22 12:35:00,35.45,35.54,35.45,35.52,149900.0,35.239,35.3285,35.239,35.3086,149900.0
2016-02-22 12:40:00,35.52,35.53,35.48,35.48,351960.0,35.3086,35.3185,35.2688,35.2688,351960.0
2016-02-22 12:45:00,35.48,35.52,35.47,35.47,135180.0,35.2688,35.3086,35.2589,35.2589,135180.0
2016-02-22 12:50:00,35.5,35.51,35.48,35.51,242260.0,35.2887,35.2987,35.2688,35.2987,242260.0
2016-02-22 12:55:00,35.51,35.52,35.44,35.44,290520.0,35.2987,35.3086,35.2291,35.2291,290520.0
2016-02-22 13:00:00,35.44,35.49,35.43,35.46,187060.0,35.2291,35.2788,35.2191,35.249,187060.0
2016-02-22 13:05:00,35.45,35.49,35.44,35.46,150300.0,35.239,35.2788,35.2291,35.249,150300.0
2016-02-22 13:10:00,35.48,35.52,35.48,35.49,178720.0,35.2688,35.3086,35.2688,35.2788,178720.0
2016-02-22 13:15:00,35.48,35.49,35.46,35.46,120380.0,35.2688,35.2788,35.249,35.249,120380.0
2016-02-22 13:20:00,35.47,35.5,35.46,35.5,181500.0,35.2589,35.2887,35.249,35.2887,181500.0
2016-02-22 13:25:00,35.48,35.51,35.48,35.51,115680.0,35.2688,35.2987,35.2688,35.2987,115680.0
2016-02-22 13:30:00,35.5,35.52,35.47,35.48,147400.0,35.2887,35.3086,35.2589,35.2688,147400.0
2016-02-22 13:35:00,35.49,35.53,35.48,35.53,142760.0,35.2788,35.3185,35.2688,35.3185,142760.0
2016-02-22 13:40:00,35.53,35.54,35.51,35.53,227220.0,35.3185,35.3285,35.2987,35.3185,227220.0
2016-02-22 13:45:00,35.51,35.54,35.51,35.53,109180.0,35.2987,35.3285,35.2987,35.3185,109180.0
2016-02-22 13:50:00,35.52,35.54,35.49,35.49,133200.0,35.3086,35.3285,35.2788,35.2788,133200.0
2016-02-22 13:55:00,35.49,35.51,35.47,35.49,161840.0,35.2788,35.2987,35.2589,35.2788,161840.0
2016-02-22 14:00:00,35.49,35.49,35.46,35.46,200760.0,35.2788,35.2788,35.249,35.249,200760.0
2016-02-22 14:05:00,35.46,35.46,35.36,35.36,203180.0,35.249,35.249,35.1495,35.1495,203180.0
2016-02-22 14:10:00,35.37,35.41,35.33,35.41,226480.0,35.1595,35.1992,35.1197,35.1992,226480.0
2016-02-22 14:15:00,35.41,35.42,35.37,35.38,261020.0,35.1992,35.2092,35.1595,35.1694,261020.0
2016-02-22 14:20:00,35.36,35.4,35.35,35.37,175720.0,35.1495,35.1893,35.1396,35.1595,175720.0
2016-02-22 14:25:00,35.39,35.41,35.36,35.36,412000.0,35.1794,35.1992,35.1495,35.1495,412000.0
2016-02-22 14:30:00,35.37,35.37,35.32,35.33,131600.0,35.1595,35.1595,35.1098,35.1197,131600.0
2016-02-22 14:35:00,35.35,35.38,35.34,35.35,218860.0,35.1396,35.1694,35.1297,35.1396,218860.0
2016-02-22 14:40:00,35.35,35.35,35.31,35.32,176420.0,35.1396,35.1396,35.0998,35.1098,176420.0
2016-02-22 14:45:00,35.32,35.36,35.3,35.32,226320.0,35.1098,35.1495,35.0899,35.1098,226320.0
2016-02-22 14:50:00,35.32,35.36,35.3,35.35,186580.0,35.1098,35.1495,35.0899,35.1396,186580.0
2016-02-22 14:55:00,35.35,35.35,35.28,35.28,200280.0,35.1396,35.1396,35.07,35.07,200280.0
2016-02-22 15:00:00,35.27,35.28,35.24,35.25,237060.0,35.0601,35.07,35.0303,35.0402,237060.0
2016-02-22 15:05:00,35.23,35.27,35.22,35.25,272240.0,35.0203,35.0601,35.0104,35.0402,272240.0
2016-02-22 15:10:00,35.23,35.27,35.23,35.24,311280.0,35.0203,35.0601,35.0203,35.0303,311280.0
2016-02-22 15:15:00,35.24,35.26,35.24,35.25,220840.0,35.0303,35.0501,35.0303,35.0402,220840.0
2016-02-22 15:20:00,35.25,35.26,35.24,35.25,188000.0,35.0402,35.0501,35.0303,35.0402,188000.0
2016-02-22 15:25:00,35.25,35.28,35.24,35.25,286920.0,35.0402,35.07,35.0303,35.0402,286920.0
2016-02-22 15:30:00,35.24,35.28,35.24,35.27,103000.0,35.0303,35.07,35.0303,35.0601,103000.0
2016-02-22 15:35:00,35.28,35.28,35.24,35.24,316820.0,35.07,35.07,35.0303,35.0303,316820.0
2016-02-22 15:40:00,35.24,35.27,35.23,35.25,409280.0,35.0303,35.0601,35.0203,35.0402,409280.0
2016-02-22 15:45:00,35.25,35.3,35.24,35.27,419760.0,35.0402,35.0899,35.0303,35.0601,419760.0
2016-02-22 15:50:00,35.28,35.32,35.27,35.27,617740.0,35.07,35.1098,35.0601,35.0601,617740.0
2016-02-22 15:55:00,35.28,35.35,35.25,35.34,1727400.0,35.07,35.1396,35.0402,35.1297,1727400.0
2016-02-23 09:30:00,35.03,35.3,35.03,35.25,1326180.0,34.8215,35.0899,34.8215,35.0402,1326180.0
2016-02-23 09:35:00,35.27,35.42,35.21,35.28,994080.0,35.0601,35.2092,35.0004,35.07,994080.0
2016-02-23 09:40:00,35.28,35.32,35.19,35.28,483920.0,35.07,35.1098,34.9806,35.07,483920.0
2016-02-23 09:45:00,35.28,35.35,35.21,35.29,791240.0,35.07,35.1396,35.0004,35.08,791240.0
2016-02-23 09:50:00,35.29,35.34,35.27,35.3,358880.0,35.08,35.1297,35.0601,35.0899,358880.0
2016-02-23 09:55:00,35.3,35.3,35.2,35.2,413680.0,35.0899,35.0899,34.9905,34.9905,413680.0
2016-02-23 10:00:00,35.2,35.2,35.12,35.15,396800.0,34.9905,34.9905,34.911,34.9408,396800.0
2016-02-23 10:05:00,35.16,35.19,35.12,35.14,383840.0,34.9507,34.9806,34.911,34.9309,383840.0
2016-02-23 10:10:00,35.14,35.17,35.06,35.08,461900.0,34.9309,34.9607,34.8513,34.8712,461900.0
2016-02-23 10:15:00,35.06,35.07,35.0,35.03,555500.0,34.8513,34.8613,34.7917,34.8215,555500.0
2016-02-23 10:20:00,35.02,35.08,35.02,35.07,329240.0,34.8116,34.8712,34.8116,34.8613,329240.0
2016-02-23 10:25:00,35.06,35.07,35.02,35.05,446760.0,34.8513,34.8613,34.8116,34.8414,446760.0
2016-02-23 10:30:00,35.05,35.09,35.02,35.07,347220.0,34.8414,34.8812,34.8116,34.8613,347220.0
2016-02-23 10:35:00,35.07,35.08,35.01,35.03,263840.0,34.8613,34.8712,34.8016,34.8215,263840.0
2016-02-23 10:40:00,35.02,35.04,34.98,34.99,445360.0,34.8116,34.8315,34.7718,34.7817,445360.0
2016-02-23 10:45:00,34.98,35.0,34.92,34.94,686260.0,34.7718,34.7917,34.7122,34.732,686260.0
2016-02-23 10:50:00,34.93,34.95,34.86,34.88,277760.0,34.7221,34.742,34.6525,34.6724,277760.0
2016-02-23 10:55:00,34.87,34.9,34.8,34.9,574260.0,34.6625,34.6923,34.5929,34.6923,574260.0
2016-02-23 11:00:00,34.88,34.98,34.87,34.95,206180.0,34.6724,34.7718,34.6625,34.742,206180.0
2016-02-23 11:05:00,34.95,34.97,34.89,34.9,216940.0,34.742,34.7619,34.6823,34.6923,216940.0
2016-02-23 11:10:00,34.9,34.92,34.89,34.91,281540.0,34.6923,34.7122,34.6823,34.7022,281540.0
2016-02-23 11:15:00,34.93,34.93,34.89,34.89,330840.0,34.7221,34.7221,34.6823,34.6823,330840.0
2016-02-23 11:20:00,34.89,34.9,34.86,34.86,267420.0,34.6823,34.6923,34.6525,34.6525,267420.0
2016-02-23 11:25:00,34.87,34.89,34.83,34.89,551280.0,34.6625,34.6823,34.6227,34.6823,551280.0
2016-02-23 11:30:00,34.89,34.95,34.88,34.95,203000.0,34.6823,34.742,34.6724,34.742,203000.0
2016-02-23 11:35:00,34.95,35.01,34.95,35.0,309300.0,34.742,34.8016,34.742,34.7917,309300.0
2016-02-23 11:40:00,35.0,35.0,34.96,34.99,235080.0,34.7917,34.7917,34.7519,34.7817,235080.0
2016-02-23 11:45:00,35.0,35.03,34.95,34.96,255880.0,34.7917,34.8215,34.742,34.7519,255880.0
2016-02-23 11:50:00,34.95,34.96,34.88,34.93,370760.0,34.742,34.7519,34.6724,34.7221,370760.0
2016-02-23 11:55:00,34.92,34.98,34.9,34.98,172820.0,34.7122,34.7718,34.6923,34.7718,172820.0
2016-02-23 12:00:00,34.96,34.97,34.93,34.95,91400.0,34.7519,34.7619,34.7221,34.742,91400.0
2016-02-23 12:05:00,34.94,34.97,34.93,34.93,62800.0,34.732,34.7619,34.7221,34.7221,62800.0
2016-02-23 12:10:00,34.92,34.92,34.86,34.87,59980.0,34.7122,34.7122,34.6525,34.6625,59980.0
2016-02-23 12:15:00,34.87,34.89,34.85,34.86,159780.0,34.6625,34.6823,34.6426,34.6525,159780.0
2016-02-23 12:20:00,34.85,34.85,34.81,34.83,189820.0,34.6426,34.6426,34.6028,34.6227,189820.0
2016-02-23 12:25:00,34.83,34.89,34.83,34.89,153500.0,34.6227,34.6823,34.6227,34.6823,153500.0
2016-02-23 12:30:00,34.89,34.92,34.84,34.85,197320.0,34.6823,34.7122,34.6326,34.6426,197320.0
2016-02-23 12:35:00,34.87,34.91,34.86,34.89,58000.0,34.6625,34.7022,34.6525,34.6823,58000.0
2016-02-23 12:40:00,34.88,34.9,34.87,34.9,94200.0,34.6724,34.6923,34.6625,34.6923,94200.0
2016-02-23 12:45:00,34.91,34.93,34.89,34.91,157980.0,34.7022,34.7221,34.6823,34.7022,157980.0
2016-02-23 12:50:00,34.93,34.93,34.88,34.88,180920.0,34.7221,34.7221,34.6724,34.6724,180920.0
2016-02-23 12:55:00,34.9,34.9,34.86,34.9,144940.0,34.6923,34.6923,34.6525,34.6923,144940.0
2016-02-23 13:00:00,34.91,34.91,34.89,34.9,122800.0,34.7022,34.7022,34.6823,34.6923,122800.0
2016-02-23 13:05:00,34.9,34.91,34.88,34.89,130060.0,34.6923,34.7022,34.6724,34.6823,130060.0
2016-02-23 13:10:00,34.89,34.9,34.87,34.88,110000.0,34.6823,34.6923,34.6625,34.6724,110000.0
2016-02-23 13:15:00,34.86,34.87,34.83,34.86,118940.0,34.6525,34.6625,34.6227,34.6525,118940.0
2016-02-23 13:20:00,34.85,34.86,34.79,34.8,306000.0,34.6426,34.6525,34.5829,34.5929,306000.0
2016-02-23 13:25:00,34.8,34.8,34.77,34.79,268280.0,34.5929,34.5929,34.5631,34.5829,268280.0
2016-02-23 13:30:00,34.79,34.81,34.75,34.75,117880.0,34.5829,34.6028,34.5432,34.5432,117880.0
2016-02-23 13:35:00,34.75,34.8,34.75,34.8,222260.0,34.5432,34.5929,34.5432,34.5929,222260.0
2016-02-23 13:40:00,34.8,34.8,34.75,34.77,169920.0,34.5929,34.5929,34.5432,34.5631,169920.0
2016-02-23 13:45:00,34.76,34.79,34.75,34.77,148520.0,34.5531,34.5829,34.5432,34.5631,148520.0
2016-02-23 13:50:00,34.78,34.81,34.77,34.8,107620.0,34.573,34.6028,34.5631,34.5929,107620.0
2016-02-23 13:55:00,34.8,34.8,34.77,34.8,128640.0,34.5929,34.5929,34.5631,34.5929,128640.0
2016-02-23 14:00:00,34.8,34.83,34.79,34.81,326380.0,34.5929,34.6227,34.5829,34.6028,326380.0
2016-02-23 14:05:00,34.81,34.84,34.76,34.77,364100.0,34.6028,34.6326,34.5531,34.5631,364100.0
2016-02-23 14:10:00,34.76,34.82,34.74,34.82,318480.0,34.5531,34.6128,34.5332,34.6128,318480.0
2016-02-23 14:15:00,34.82,34.87,34.81,34.87,365980.0,34.6128,34.6625,34.6028,34.6625,365980.0
2016-02-23 14:20:00,34.87,34.87,34.82,34.83,286380.0,34.6625,34.6625,34.6128,34.6227,286380.0
2016-02-23 14:25:00,34.83,34.88,34.82,34.88,383040.0,34.6227,34.6724,34.6128,34.6724,383040.0
2016-02-23 14:30:00,34.88,34.89,34.86,34.89,238260.0,34.6724,34.6823,34.6525,34.6823,238260.0
2016-02-23 14:35:00,34.88,34.9,34.85,34.88,205600.0,34.6724,34.6923,34.6426,34.6724,205600.0
2016-02-23 14:40:00,34.87,34.87,34.83,34.83,155320.0,34.6625,34.6625,34.6227,34.6227,155320.0
2016-02-23 14:45:00,34.83,34.87,34.82,34.86,92540.0,34.6227,34.6625,34.6128,34.6525,92540.0
2016-02-23 14:50:00,34.87,34.89,34.79,34.79,217800.0,34.6625,34.6823,34.5829,34.5829,217800.0
2016-02-23 14:55:00,34.79,34.83,34.79,34.8,187960.0,34.5829,34.6227,34.5829,34.5929,187960.0
2016-02-23 15:00:00,34.8,34.82,34.74,34.74,253440.0,34.5929,34.6128,34.5332,34.5332,253440.0
2016-02-23 15:05:00,34.74,34.83,34.73,34.82,255140.0,34.5332,34.6227,34.5233,34.6128,255140.0
2016-02-23 15:10:00,34.82,34.85,34.78,34.8,218920.0,34.6128,34.6426,34.573,34.5929,218920.0
2016-02-23 15:15:00,34.78,34.83,34.77,34.81,264260.0,34.573,34.6227,34.5631,34.6028,264260.0
2016-02-23 15:20:00,34.81,34.84,34.78,34.82,204080.0,34.6028,34.6326,34.573,34.6128,204080.0
2016-02-23 15:25:00,34.82,34.88,34.82,34.85,312160.0,34.6128,34.6724,34.6128,34.6426,312160.0
2016-02-23 15:30:00,34.86,34.9,34.84,34.9,343860.0,34.6525,34.6923,34.6326,34.6923,343860.0
2016-02-23 15:35:00,34.9,34.93,34.89,34.92,289260.0,34.6923,34.7221,34.6823,34.7122,289260.0
2016-02-23 15:40:00,34.92,34.95,34.87,34.88,481040.0,34.7122,34.742,34.6625,34.6724,481040.0
2016-02-23 15:45:00,34.88,34.9,34.84,34.85,773700.0,34.6724,34.6923,34.6326,34.6426,773700.0
2016-02-23 15:50:00,34.85,34.87,34.77,34.77,777320.0,34.6426,34.6625,34.5631,34.5631,777320.0
2016-02-23 15:55:00,34.77,34.82,34.68,34.79,2304200.0,34.5631,34.6128,34.4736,34.5829,2304200.0
2016-02-24 09:30:00,34.45,34.45,34.28,34.41,1286600.0,34.245,34.245,34.076,34.2052,1286600.0
2016-02-24 09:35:00,34.36,34.48,34.34,34.48,548880.0,34.1555,34.2748,34.1356,34.2748,548880.0
2016-02-24 09:40:00,34.44,34.48,34.36,34.39,476920.0,34.235,34.2748,34.1555,34.1853,476920.0
2016-02-24 09:45:00,34.38,34.39,34.22,34.3,731840.0,34.1754,34.1853,34.0163,34.0959,731840.0
2016-02-24 09:50:00,34.26,34.28,34.16,34.24,1179620.0,34.0561,34.076,33.9567,34.0362,1179620.0
2016-02-24 09:55:00,34.22,34.34,34.21,34.32,301180.0,34.0163,34.1356,34.0064,34.1157,301180.0
2016-02-24 10:00:00,34.32,34.34,34.23,34.34,502480.0,34.1157,34.1356,34.0263,34.1356,502480.0
2016-02-24 10:05:00,34.33,34.34,34.24,34.28,385720.0,34.1257,34.1356,34.0362,34.076,385720.0
2016-02-24 10:10:00,34.31,34.31,34.22,34.26,233340.0,34.1058,34.1058,34.0163,34.0561,233340.0
2016-02-24 10:15:00,34.24,34.26,34.17,34.19,314300.0,34.0362,34.0561,33.9666,33.9865,314300.0
2016-02-24 10:20:00,34.19,34.2,34.13,34.16,413440.0,33.9865,33.9965,33.9269,33.9567,413440.0
2016-02-24 10:25:00,34.16,34.2,34.1,34.14,385860.0,33.9567,33.9965,33.897,33.9368,385860.0
2016-02-24 10:30:00,34.12,34.2,34.06,34.18,494240.0,33.9169,33.9965,33.8573,33.9766,494240.0
2016-02-24 10:35:00,34.19,34.26,34.16,34.26,834960.0,33.9865,34.0561,33.9567,34.0561,834960.0
2016-02-24 10:40:00,34.26,34.26,34.18,34.18,341000.0,34.0561,34.0561,33.9766,33.9766,341000.0
2016-02-24 10:45:00,34.18,34.2,34.13,34.18,213760.0,33.9766,33.9965,33.9269,33.9766,213760.0
2016-02-24 10:50:00,34.2,34.2,34.09,34.09,208600.0,33.9965,33.9965,33.8871,33.8871,208600.0
2016-02-24 10:55:00,34.11,34.18,34.1,34.14,234600.0,33.907,33.9766,33.897,33.9368,234600.0
2016-02-24 11:00:00,34.15,34.17,34.09,34.16,306740.0,33.9467,33.9666,33.8871,33.9567,306740.0
2016-02-24 11:05:00,34.14,34.18,34.08,34.11,214120.0,33.9368,33.9766,33.8772,33.907,214120.0
2016-02-24 11:10:00,34.11,34.14,34.08,34.1,207180.0,33.907,33.9368,33.8772,33.897,207180.0
2016-02-24 11:15:00,34.1,34.1,34.04,34.05,288600.0,33.897,33.897,33.8374,33.8473,288600.0
2016-02-24 11:20:00,34.08,34.12,34.05,34.06,480280.0,33.8772,33.9169,33.8473,33.8573,480280.0
2016-02-24 11:25:00,34.07,34.11,34.06,34.09,371080.0,33.8672,33.907,33.8573,33.8871,371080.0
2016-02-24 11:30:00,34.09,34.12,34.08,34.09,163520.0,33.8871,33.9169,33.8772,33.8871,163520.0
2016-02-24 11:35:00,34.09,34.18,34.09,34.18,250780.0,33.8871,33.9766,33.8871,33.9766,250780.0
2016-02-24 11:40:00,34.16,34.24,34.16,34.22,246080.0,33.9567,34.0362,33.9567,34.0163,246080.0
2016-02-24 11:45:00,34.25,34.25,34.21,34.25,396320.0,34.0462,34.0462,34.0064,34.0462,396320.0
2016-02-24 11:50:00,34.25,34.33,34.25,34.28,458820.0,34.0462,34.1257,34.0462,34.076,458820.0
2016-02-24 11:55:00,34.29,34.3,34.25,34.27,400680.0,34.0859,34.0959,34.0462,34.066,400680.0
2016-02-24 12:00:00,34.29,34.37,34.27,34.37,292500.0,34.0859,34.1654,34.066,34.1654,292500.0
2016-02-24 12:05:00,34.37,34.38,34.33,34.34,336300.0,34.1654,34.1754,34.1257,34.1356,336300.0
2016-02-24 12:10:00,34.34,34.38,34.27,34.28,298680.0,34.1356,34.1754,34.066,34.076,298680.0
2016-02-24 12:15:00,34.28,34.3,34.24,34.25,265740.0,34.076,34.0959,34.0362,34.0462,265740.0
2016-02-24 12:20:00,34.25,34.28,34.21,34.24,160000.0,34.0462,34.076,34.0064,34.0362,160000.0
2016-02-24 12:25:00,34.26,34.27,34.21,34.22,218000.0,34.0561,34.066,34.0064,34.0163,218000.0
2016-02-24 12:30:00,34.22,34.23,34.15,34.15,140840.0,34.0163,34.0263,33.9467,33.9467,140840.0
2016-02-24 12:35:00,34.13,34.2,34.12,34.19,122300.0,33.9269,33.9965,33.9169,33.9865,122300.0
2016-02-24 12:40:00,34.21,34.22,34.17,34.21,167560.0,34.0064,34.0163,33.9666,34.0064,167560.0
2016-02-24 12:45:00,34.21,34.27,34.2,34.27,198300.0,34.0064,34.066,33.9965,34.066,198300.0
2016-02-24 12:50:00,34.26,34.28,34.25,34.27,207740.0,34.0561,34.076,34.0462,34.066,207740.0
2016-02-24 12:55:00,34.27,34.29,34.25,34.25,193860.0,34.066,34.0859,34.0462,34.0462,193860.0
2016-02-24 13:00:00,34.27,34.31,34.25,34.31,178560.0,34.066,34.1058,34.0462,34.1058,178560.0
2016-02-24 13:05:00,34.31,34.47,34.31,34.46,511960.0,34.1058,34.2648,34.1058,34.2549,511960.0
2016-02-24 13:10:00,34.45,34.45,34.34,34.37,176800.0,34.245,34.245,34.1356,34.1654,176800.0
2016-02-24 13:15:00,34.38,34.41,34.36,34.4,135380.0,34.1754,34.2052,34.1555,34.1953,135380.0
2016-02-24 13:20:00,34.39,34.45,34.39,34.43,211420.0,34.1853,34.245,34.1853,34.2251,211420.0
2016-02-24 13:25:00,34.43,34.44,34.38,34.4,158240.0,34.2251,34.235,34.1754,34.1953,158240.0
2016-02-24 13:30:00,34.43,34.44,34.4,34.43,125720.0,34.2251,34.235,34.1953,34.2251,125720.0
2016-02-24 13:35:00,34.44,34.44,34.38,34.41,136040.0,34.235,34.235,34.1754,34.2052,136040.0
2016-02-24 13:40:00,34.42,34.45,34.41,34.42,152260.0,34.2151,34.245,34.2052,34.2151,152260.0
2016-02-24 13:45:00,34.43,34.45,34.4,34.42,172680.0,34.2251,34.245,34.1953,34.2151,172680.0
2016-02-24 13:50:00,34.45,34.5,34.45,34.48,187900.0,34.245,34.2947,34.245,34.2748,187900.0
2016-02-24 13:55:00,34.5,34.58,34.5,34.55,347680.0,34.2947,34.3742,34.2947,34.3444,347680.0
2016-02-24 14:00:00,34.52,34.6,34.48,34.5,137660.0,34.3145,34.3941,34.2748,34.2947,137660.0
2016-02-24 14:05:00,34.53,34.7,34.52,34.7,383580.0,34.3245,34.4935,34.3145,34.4935,383580.0
2016-02-24 14:10:00,34.71,34.79,34.71,34.76,582500.0,34.5034,34.5829,34.5034,34.5531,582500.0
2016-02-24 14:15:00,34.78,34.79,34.74,34.77,165640.0,34.573,34.5829,34.5332,34.5631,165640.0
2016-02-24 14:20:00,34.74,34.87,34.74,34.85,235060.0,34.5332,34.6625,34.5332,34.6426,235060.0
2016-02-24 14:25:00,34.87,34.89,34.8,34.84,297940.0,34.6625,34.6823,34.5929,34.6326,297940.0
2016-02-24 14:30:00,34.85,34.9,34.84,34.87,220840.0,34.6426,34.6923,34.6326,34.6625,220840.0
2016-02-24 14:35:00,34.87,34.88,34.75,34.81,231760.0,34.6625,34.6724,34.5432,34.6028,231760.0
2016-02-24 14:40:00,34.82,34.85,34.79,34.85,242420.0,34.6128,34.6426,34.5829,34.6426,242420.0
2016-02-24 14:45:00,34.86,34.86,34.76,34.78,211160.0,34.6525,34.6525,34.5531,34.573,211160.0
2016-02-24 14:50:00,34.75,34.77,34.7,34.7,128640.0,34.5432,34.5631,34.4935,34.4935,128640.0
2016-02-24 14:55:00,34.7,34.73,34.7,34.71,186820.0,34.4935,34.5233,34.4935,34.5034,186820.0
2016-02-24 15:00:00,34.73,34.77,34.72,34.73,154940.0,34.5233,34.5631,34.5134,34.5233,154940.0
2016-02-24 15:05:00,34.73,34.93,34.72,34.92,389840.0,34.5233,34.7221,34.5134,34.7122,389840.0
2016-02-24 15:10:00,34.93,34.96,34.89,34.96,454960.0,34.7221,34.7519,34.6823,34.7519,454960.0
2016-02-24 15:15:00,34.94,34.96,34.92,34.96,253460.0,34.732,34.7519,34.7122,34.7519,253460.0
2016-02-24 15:20:00,34.97,34.97,34.91,34.93,196880.0,34.7619,34.7619,34.7022,34.7221,196880.0
2016-02-24 15:25:00,34.93,34.96,34.91,34.95,215280.0,34.7221,34.7519,34.7022,34.742,215280.0
2016-02-24 15:30:00,34.95,34.96,34.93,34.94,260400.0,34.742,34.7519,34.7221,34.732,260400.0
2016-02-24 15:35:00,34.94,34.99,34.93,34.97,277100.0,34.732,34.7817,34.7221,34.7619,277100.0
2016-02-24 15:40:00,34.98,34.99,34.92,34.92,258000.0,34.7718,34.7817,34.7122,34.7122,258000.0
2016-02-24 15:45:00,34.92,34.94,34.89,34.89,467300.0,34.7122,34.732,34.6823,34.6823,467300.0
2016-02-24 15:50:00,34.89,34.95,34.89,34.95,388780.0,34.6823,34.742,34.6823,34.742,388780.0
2016-02-24 15:55:00,34.94,35.0,34.93,34.98,980380.0,34.732,34.7917,34.7221,34.7718,980380.0
2016-02-25 09:30:00,35.0,35.15,34.97,34.99,1676580.0,34.7917,34.9408,34.7619,34.7817,1676580.0
2016-02-25 09:35:00,34.98,35.0,34.75,34.89,890260.0,34.7718,34.7917,34.5432,34.6823,890260.0
2016-02-25 09:40:00,34.87,34.9,34.62,34.64,1012060.0,34.6625,34.6923,34.414,34.4338,1012060.0
2016-02-25 09:45:00,34.66,34.73,34.65,34.7,398940.0,34.4537,34.5233,34.4438,34.4935,398940.0
2016-02-25 09:50:00,34.68,34.77,34.6,34.73,437240.0,34.4736,34.5631,34.3941,34.5233,437240.0
2016-02-25 09:55:00,34.73,34.74,34.6,34.62,557000.0,34.5233,34.5332,34.3941,34.414,557000.0
2016-02-25 10:00:00,34.62,34.65,34.53,34.65,506800.0,34.414,34.4438,34.3245,34.4438,506800.0
2016-02-25 10:05:00,34.64,34.7,34.61,34.65,414200.0,34.4338,34.4935,34.404,34.4438,414200.0
2016-02-25 10:10:00,34.64,34.82,34.59,34.8,319780.0,34.4338,34.6128,34.3841,34.5929,319780.0
2016-02-25 10:15:00,34.82,34.86,34.81,34.83,326380.0,34.6128,34.6525,34.6028,34.6227,326380.0
2016-02-25 10:20:00,34.83,34.87,34.74,34.75,217620.0,34.6227,34.6625,34.5332,34.5432,217620.0
2016-02-25 10:25:00,34.75,34.89,34.75,34.89,216260.0,34.5432,34.6823,34.5432,34.6823,216260.0
2016-02-25 10:30:00,34.88,34.88,34.8,34.86,155000.0,34.6724,34.6724,34.5929,34.6525,155000.0
2016-02-25 10:35:00,34.83,34.86,34.81,34.84,135000.0,34.6227,34.6525,34.6028,34.6326,135000.0
2016-02-25 10:40:00,34.83,34.98,34.82,34.94,342840.0,34.6227,34.7718,34.6128,34.732,342840.0
2016-02-25 10:45:00,34.93,34.97,34.92,34.93,195900.0,34.7221,34.7619,34.7122,34.7221,195900.0
2016-02-25 10:50:00,34.93,34.97,34.92,34.97,126000.0,34.7221,34.7619,34.7122,34.7619,126000.0
2016-02-25 10:55:00,34.97,34.97,34.83,34.83,179000.0,34.7619,34.7619,34.6227,34.6227,179000.0
2016-02-25 11:00:00,34.8,34.8,34.74,34.77,371600.0,34.5929,34.5929,34.5332,34.5631,371600.0
2016-02-25 11:05:00,34.77,34.85,34.77,34.85,168060.0,34.5631,34.6426,34.5631,34.6426,168060.0
2016-02-25 11:10:00,34.83,34.84,34.76,34.81,126120.0,34.6227,34.6326,34.5531,34.6028,126120.0
2016-02-25 11:15:00,34.77,34.87,34.75,34.81,136000.0,34.5631,34.6625,34.5432,34.6028,136000.0
2016-02-25 11:20:00,34.84,34.9,34.83,34.9,83500.0,34.6326,34.6923,34.6227,34.6923,83500.0
2016-02-25 11:25:00,34.88,34.94,34.86,34.93,131140.0,34.6724,34.732,34.6525,34.7221,131140.0
2016-02-25 11:30:00,34.93,34.95,34.86,34.88,221080.0,34.7221,34.742,34.6525,34.6724,221080.0
2016-02-25 11:35:00,34.88,34.94,34.88,34.9,92000.0,34.6724,34.732,34.6724,34.6923,92000.0
2016-02-25 11:40:00,34.91,34.93,34.83,34.83,92000.0,34.7022,34.7221,34.6227,34.6227,92000.0
2016-02-25 11:45:00,34.83,34.85,34.8,34.84,126000.0,34.6227,34.6426,34.5929,34.6326,126000.0
2016-02-25 11:50:00,34.86,34.94,34.85,34.93,142340.0,34.6525,34.732,34.6426,34.7221,142340.0
2016-02-25 11:55:00,34.94,34.98,34.92,34.94,134660.0,34.732,34.7718,34.7122,34.732,134660.0
2016-02-25 12:00:00,34.92,34.96,34.91,34.94,100480.0,34.7122,34.7519,34.7022,34.732,100480.0
2016-02-25 12:05:00,34.91,34.95,34.91,34.93,408680.0,34.7022,34.742,34.7022,34.7221,408680.0
2016-02-25 12:10:00,34.93,34.97,34.92,34.97,129600.0,34.7221,34.7619,34.7122,34.7619,129600.0
2016-02-25 12:15:00,34.97,35.0,34.94,34.94,251320.0,34.7619,34.7917,34.732,34.732,251320.0
2016-02-25 12:20:00,34.94,34.94,34.9,34.91,97200.0,34.732,34.732,34.6923,34.7022,97200.0
2016-02-25 12:25:00,34.93,34.98,34.93,34.97,142620.0,34.7221,34.7718,34.7221,34.7619,142620.0
2016-02-25 12:30:00,34.96,34.96,34.85,34.87,234540.0,34.7519,34.7519,34.6426,34.6625,234540.0
2016-02-25 12:35:00,34.88,34.91,34.88,34.88,76000.0,34.6724,34.7022,34.6724,34.6724,76000.0
2016-02-25 12:40:00,34.89,34.91,34.88,34.91,81540.0,34.6823,34.7022,34.6724,34.7022,81540.0
2016-02-25 12:45:00,34.91,34.94,34.89,34.93,280960.0,34.7022,34.732,34.6823,34.7221,280960.0
2016-02-25 12:50:00,34.92,34.98,34.92,34.98,304840.0,34.7122,34.7718,34.7122,34.7718,304840.0
2016-02-25 12:55:00,34.96,34.98,34.95,34.95,88080.0,34.7519,34.7718,34.742,34.742,88080.0
2016-02-25 13:00:00,34.97,35.06,34.96,35.04,356020.0,34.7619,34.8513,34.7519,34.8315,356020.0
2016-02-25 13:05:00,35.06,35.13,35.05,35.07,288180.0,34.8513,34.9209,34.8414,34.8613,288180.0
2016-02-25 13:10:00,35.09,35.11,35.03,35.09,172440.0,34.8812,34.901,34.8215,34.8812,172440.0
2016-02-25 13:15:00,35.09,35.11,35.07,35.08,151140.0,34.8812,34.901,34.8613,34.8712,151140.0
2016-02-25 13:20:00,35.08,35.12,35.07,35.11,208020.0,34.8712,34.911,34.8613,34.901,208020.0
2016-02-25 13:25:00,35.12,35.13,35.09,35.09,145780.0,34.911,34.9209,34.8812,34.8812,145780.0
2016-02-25 13:30:00,35.09,35.16,35.09,35.13,284120.0,34.8812,34.9507,34.8812,34.9209,284120.0
2016-02-25 13:35:00,35.14,35.19,35.13,35.17,272480.0,34.9309,34.9806,34.9209,34.9607,272480.0
2016-02-25 13:40:00,35.19,35.23,35.18,35.22,247620.0,34.9806,35.0203,34.9706,35.0104,247620.0
2016-02-25 13:45:00,35.22,35.23,35.15,35.15,269580.0,35.0104,35.0203,34.9408,34.9408,269580.0
2016-02-25 13:50:00,35.15,35.2,35.11,35.14,328180.0,34.9408,34.9905,34.901,34.9309,328180.0
2016-02-25 13:55:00,35.12,35.17,35.09,35.16,157620.0,34.911,34.9607,34.8812,34.9507,157620.0
2016-02-25 14:00:00,35.17,35.17,35.13,35.14,165540.0,34.9607,34.9607,34.9209,34.9309,165540.0
2016-02-25 14:05:00,35.13,35.14,35.1,35.11,113500.0,34.9209,34.9309,34.8911,34.901,113500.0
2016-02-25 14:10:00,35.11,35.16,35.11,35.16,92060.0,34.901,34.9507,34.901,34.9507,92060.0
2016-02-25 14:15:00,35.16,35.17,35.14,35.17,81900.0,34.9507,34.9607,34.9309,34.9607,81900.0
2016-02-25 14:20:00,35.17,35.18,35.08,35.11,178560.0,34.9607,34.9706,34.8712,34.901,178560.0
2016-02-25 14:25:00,35.11,35.15,35.1,35.14,191420.0,34.901,34.9408,34.8911,34.9309,191420.0
2016-02-25 14:30:00,35.14,35.14,35.11,35.13,102500.0,34.9309,34.9309,34.901,34.9209,102500.0
2016-02-25 14:35:00,35.12,35.13,35.07,35.13,131340.0,34.911,34.9209,34.8613,34.9209,131340.0
2016-02-25 14:40:00,35.13,35.13,35.06,35.11,111280.0,34.9209,34.9209,34.8513,34.901,111280.0
2016-02-25 14:45:00,35.09,35.11,35.02,35.03,231500.0,34.8812,34.901,34.8116,34.8215,231500.0
2016-02-25 14:50:00,35.04,35.06,35.0,35.05,195080.0,34.8315,34.8513,34.7917,34.8414,195080.0
2016-02-25 14:55:00,35.05,35.15,35.04,35.12,257140.0,34.8414,34.9408,34.8315,34.911,257140.0
2016-02-25 15:00:00,35.12,35.17,35.08,35.16,201880.0,34.911,34.9607,34.8712,34.9507,201880.0
2016-02-25 15:05:00,35.16,35.2,35.13,35.17,183100.0,34.9507,34.9905,34.9209,34.9607,183100.0
2016-02-25 15:10:00,35.16,35.2,35.16,35.19,141000.0,34.9507,34.9905,34.9507,34.9806,141000.0
2016-02-25 15:15:00,35.19,35.2,35.12,35.15,219780.0,34.9806,34.9905,34.911,34.9408,219780.0
2016-02-25 15:20:00,35.14,35.17,35.14,35.16,89000.0,34.9309,34.9607,34.9309,34.9507,89000.0
2016-02-25 15:25:00,35.17,35.18,35.12,35.12,93920.0,34.9607,34.9706,34.911,34.911,93920.0
2016-02-25 15:30:00,35.15,35.16,35.1,35.12,157220.0,34.9408,34.9507,34.8911,34.911,157220.0
2016-02-25 15:35:00,35.14,35.2,35.14,35.18,199020.0,34.9309,34.9905,34.9309,34.9706,199020.0
2016-02-25 15:40:00,35.19,35.24,35.18,35.2,482560.0,34.9806,35.0303,34.9706,34.9905,482560.0
2016-02-25 15:45:00,35.19,35.22,35.17,35.18,582180.0,34.9806,35.0104,34.9607,34.9706,582180.0
2016-02-25 15:50:00,35.18,35.22,35.17,35.2,761680.0,34.9706,35.0104,34.9607,34.9905,761680.0
2016-02-25 15:55:00,35.2,35.3,35.18,35.29,1454320.0,34.9905,35.0899,34.9706,35.08,1454320.0
2016-02-26 09:30:00,35.43,35.5,35.36,35.47,1641980.0,35.2191,35.2887,35.1495,35.2589,1641980.0
2016-02-26 09:35:00,35.47,35.56,35.46,35.5,841600.0,35.2589,35.3484,35.249,35.2887,841600.0
2016-02-26 09:40:00,35.48,35.55,35.45,35.48,670620.0,35.2688,35.3384,35.239,35.2688,670620.0
2016-02-26 09:45:00,35.49,35.56,35.48,35.54,860420.0,35.2788,35.3484,35.2688,35.3285,860420.0
2016-02-26 09:50:00,35.53,35.63,35.52,35.6,1161200.0,35.3185,35.4179,35.3086,35.3881,1161200.0
2016-02-26 09:55:00,35.59,35.67,35.59,35.61,931300.0,35.3782,35.4577,35.3782,35.3981,931300.0
2016-02-26 10:00:00,35.6,35.62,35.58,35.58,862600.0,35.3881,35.408,35.3682,35.3682,862600.0
2016-02-26 10:05:00,35.6,35.63,35.56,35.56,732560.0,35.3881,35.4179,35.3484,35.3484,732560.0
2016-02-26 10:10:00,35.56,35.58,35.52,35.54,718420.0,35.3484,35.3682,35.3086,35.3285,718420.0
2016-02-26 10:15:00,35.55,35.55,35.4,35.41,618000.0,35.3384,35.3384,35.1893,35.1992,618000.0
2016-02-26 10:20:00,35.42,35.46,35.41,35.41,426760.0,35.2092,35.249,35.1992,35.1992,426760.0
2016-02-26 10:25:00,35.41,35.44,35.3,35.4,769780.0,35.1992,35.2291,35.0899,35.1893,769780.0
2016-02-26 10:30:00,35.39,35.57,35.38,35.53,441160.0,35.1794,35.3583,35.1694,35.3185,441160.0
2016-02-26 10:35:00,35.52,35.57,35.49,35.54,274920.0,35.3086,35.3583,35.2788,35.3285,274920.0
2016-02-26 10:40:00,35.55,35.56,35.5,35.56,201820.0,35.3384,35.3484,35.2887,35.3484,201820.0
2016-02-26 10:45:00,35.56,35.6,35.53,35.57,499260.0,35.3484,35.3881,35.3185,35.3583,499260.0
2016-02-26 10:50:00,35.58,35.58,35.46,35.48,227360.0,35.3682,35.3682,35.249,35.2688,227360.0
2016-02-26 10:55:00,35.48,35.52,35.47,35.52,107900.0,35.2688,35.3086,35.2589,35.3086,107900.0
2016-02-26 11:00:00,35.54,35.54,35.49,35.49,100000.0,35.3285,35.3285,35.2788,35.2788,100000.0
2016-02-26 11:05:00,35.48,35.51,35.44,35.44,350820.0,35.2688,35.2987,35.2291,35.2291,350820.0
2016-02-26 11:10:00,35.43,35.44,35.37,35.42,208360.0,35.2191,35.2291,35.1595,35.2092,208360.0
2016-02-26 11:15:00,35.4,35.44,35.4,35.42,193460.0,35.1893,35.2291,35.1893,35.2092,193460.0
2016-02-26 11:20:00,35.41,35.44,35.4,35.41,326080.0,35.1992,35.2291,35.1893,35.1992,326080.0
2016-02-26 11:25:00,35.41,35.43,35.39,35.41,346680.0,35.1992,35.2191,35.1794,35.1992,346680.0
2016-02-26 11:30:00,35.41,35.42,35.31,35.33,557340.0,35.1992,35.2092,35.0998,35.1197,557340.0
2016-02-26 11:35:00,35.32,35.39,35.32,35.34,689560.0,35.1098,35.1794,35.1098,35.1297,689560.0
2016-02-26 11:40:00,35.34,35.38,35.32,35.35,162700.0,35.1297,35.1694,35.1098,35.1396,162700.0
2016-02-26 11:45:00,35.36,35.41,35.35,35.36,210040.0,35.1495,35.1992,35.1396,35.1495,210040.0
2016-02-26 11:50:00,35.35,35.37,35.31,35.34,168340.0,35.1396,35.1595,35.0998,35.1297,168340.0
2016-02-26 11:55:00,35.33,35.35,35.28,35.3,228720.0,35.1197,35.1396,35.07,35.0899,228720.0
2016-02-26 12:00:00,35.28,35.28,35.19,35.19,648540.0,35.07,35.07,34.9806,34.9806,648540.0
2016-02-26 12:05:00,35.19,35.21,35.1,35.21,797620.0,34.9806,35.0004,34.8911,35.0004,797620.0
2016-02-26 12:10:00,35.2,35.22,35.19,35.2,436820.0,34.9905,35.0104,34.9806,34.9905,436820.0
2016-02-26 12:15:00,35.21,35.26,35.2,35.23,403940.0,35.0004,35.0501,34.9905,35.0203,403940.0
2016-02-26 12:20:00,35.24,35.26,35.2,35.2,280060.0,35.0303,35.0501,34.9905,34.9905,280060.0
2016-02-26 12:25:00,35.2,35.23,35.19,35.2,178560.0,34.9905,35.0203,34.9806,34.9905,178560.0
2016-02-26 12:30:00,35.22,35.26,35.21,35.21,269220.0,35.0104,35.0501,35.0004,35.0004,269220.0
2016-02-26 12:35:00,35.22,35.23,35.16,35.19,210000.0,35.0104,35.0203,34.9507,34.9806,210000.0
2016-02-26 12:40:00,35.19,35.19,35.15,35.16,220940.0,34.9806,34.9806,34.9408,34.9507,220940.0
2016-02-26 12:45:00,35.17,35.19,35.14,35.18,344180.0,34.9607,34.9806,34.9309,34.9706,344180.0
2016-02-26 12:50:00,35.18,35.26,35.16,35.26,243160.0,34.9706,35.0501,34.9507,35.0501,243160.0
2016-02-26 12:55:00,35.27,35.3,35.25,35.26,240200.0,35.0601,35.0899,35.0402,35.0501,240200.0
2016-02-26 13:00:00,35.26,35.33,35.25,35.28,194860.0,35.0501,35.1197,35.0402,35.07,194860.0
2016-02-26 13:05:00,35.26,35.27,35.23,35.26,143560.0,35.0501,35.0601,35.0203,35.0501,143560.0
2016-02-26 13:10:00,35.25,35.29,35.25,35.26,146560.0,35.0402,35.08,35.0402,35.0501,146560.0
2016-02-26 13:15:00,35.26,35.26,35.21,35.23,206580.0,35.0501,35.0501,35.0004,35.0203,206580.0
2016-02-26 13:20:00,35.22,35.24,35.22,35.23,57500.0,35.0104,35.0303,35.0104,35.0203,57500.0
2016-02-26 13:25:00,35.24,35.24,35.21,35.21,98240.0,35.0303,35.0303,35.0004,35.0004,98240.0
2016-02-26 13:30:00,35.23,35.29,35.19,35.19,240100.0,35.0203,35.08,34.9806,34.9806,240100.0
2016-02-26 13:35:00,35.19,35.24,35.19,35.22,141840.0,34.9806,35.0303,34.9806,35.0104,141840.0
2016-02-26 13:40:00,35.23,35.25,35.15,35.17,285180.0,35.0203,35.0402,34.9408,34.9607,285180.0
2016-02-26 13:45:00,35.17,35.22,35.14,35.16,139180.0,34.9607,35.0104,34.9309,34.9507,139180.0
2016-02-26 13:50:00,35.16,35.16,35.08,35.14,209300.0,34.9507,34.9507,34.8712,34.9309,209300.0
2016-02-26 13:55:00,35.15,35.15,35.09,35.13,161400.0,34.9408,34.9408,34.8812,34.9209,161400.0
2016-02-26 14:00:00,35.13,35.2,35.12,35.2,212060.0,34.9209,34.9905,34.911,34.9905,212060.0
2016-02-26 14:05:00,35.19,35.19,35.12,35.13,382840.0,34.9806,34.9806,34.911,34.9209,382840.0
2016-02-26 14:10:00,35.13,35.13,35.08,35.08,697100.0,34.9209,34.9209,34.8712,34.8712,697100.0
2016-02-26 14:15:00,35.08,35.11,35.06,35.06,193100.0,34.8712,34.901,34.8513,34.8513,193100.0
2016-02-26 14:20:00,35.06,35.17,35.05,35.15,194920.0,34.8513,34.9607,34.8414,34.9408,194920.0
2016-02-26 14:25:00,35.15,35.21,35.11,35.19,124500.0,34.9408,35.0004,34.901,34.9806,124500.0
2016-02-26 14:30:00,35.2,35.2,35.15,35.19,142280.0,34.9905,34.9905,34.9408,34.9806,142280.0
2016-02-26 14:35:00,35.19,35.21,35.1,35.1,142240.0,34.9806,35.0004,34.8911,34.8911,142240.0
2016-02-26 14:40:00,35.09,35.14,35.04,35.14,463320.0,34.8812,34.9309,34.8315,34.9309,463320.0
2016-02-26 14:45:00,35.15,35.21,35.15,35.19,210540.0,34.9408,35.0004,34.9408,34.9806,210540.0
2016-02-26 14:50:00,35.18,35.18,35.1,35.16,114300.0,34.9706,34.9706,34.8911,34.9507,114300.0
2016-02-26 14:55:00,35.15,35.2,35.11,35.13,139640.0,34.9408,34.9905,34.901,34.9209,139640.0
2016-02-26 15:00:00,35.15,35.23,35.13,35.21,206760.0,34.9408,35.0203,34.9209,35.0004,206760.0
2016-02-26 15:05:00,35.22,35.23,35.18,35.21,330800.0,35.0104,35.0203,34.9706,35.0004,330800.0
2016-02-26 15:10:00,35.22,35.23,35.18,35.21,195620.0,35.0104,35.0203,34.9706,35.0004,195620.0
2016-02-26 15:15:00,35.21,35.25,35.18,35.25,370960.0,35.0004,35.0402,34.9706,35.0402,370960.0
2016-02-26 15:20:00,35.25,35.25,35.16,35.2,159420.0,35.0402,35.0402,34.9507,34.9905,159420.0
2016-02-26 15:25:00,35.22,35.24,35.18,35.19,257260.0,35.0104,35.0303,34.9706,34.9806,257260.0
2016-02-26 15:30:00,35.19,35.26,35.19,35.24,221220.0,34.9806,35.0501,34.9806,35.0303,221220.0
2016-02-26 15:35:00,35.25,35.28,35.23,35.23,291760.0,35.0402,35.07,35.0203,35.0203,291760.0
2016-02-26 15:40:00,35.25,35.29,35.23,35.29,580220.0,35.0402,35.08,35.0203,35.08,580220.0
2016-02-26 15:45:00,35.28,35.29,35.26,35.27,610620.0,35.07,35.08,35.0501,35.0601,610620.0
2016-02-26 15:50:00,35.3,35.3,35.25,35.26,825000.0,35.0899,35.0899,35.0402,35.0501,825000.0
2016-02-26 15:55:00,35.26,35.27,35.21,35.25,1381300.0,35.0501,35.0601,35.0004,35.0402,1381300.0
2016-02-29 09:30:00,35.03,35.25,35.0,35.18,2821440.0,34.8215,35.0402,34.7917,34.9706,2821440.0
2016-02-29 09:35:00,35.19,35.27,35.19,35.23,1351960.0,34.9806,35.0601,34.9806,35.0203,1351960.0
2016-02-29 09:40:00,35.2,35.29,35.18,35.27,1204640.0,34.9905,35.08,34.9706,35.0601,1204640.0
2016-02-29 09:45:00,35.26,35.3,35.22,35.29,1433320.0,35.0501,35.0899,35.0104,35.08,1433320.0
2016-02-29 09:50:00,35.3,35.4,35.3,35.36,738040.0,35.0899,35.1893,35.0899,35.1495,738040.0
2016-02-29 09:55:00,35.37,35.43,35.31,35.38,632880.0,35.1595,35.2191,35.0998,35.1694,632880.0
2016-02-29 10:00:00,35.39,35.39,35.23,35.25,563080.0,35.1794,35.1794,35.0203,35.0402,563080.0
2016-02-29 10:05:00,35.24,35.33,35.24,35.29,476520.0,35.0303,35.1197,35.0303,35.08,476520.0
2016-02-29 10:10:00,35.32,35.38,35.29,35.34,804480.0,35.1098,35.1694,35.08,35.1297,804480.0
2016-02-29 10:15:00,35.34,35.4,35.33,35.36,799440.0,35.1297,35.1893,35.1197,35.1495,799440.0
2016-02-29 10:20:00,35.36,35.44,35.36,35.41,595360.0,35.1495,35.2291,35.1495,35.1992,595360.0
2016-02-29 10:25:00,35.41,35.45,35.41,35.43,583440.0,35.1992,35.239,35.1992,35.2191,583440.0
2016-02-29 10:30:00,35.43,35.46,35.37,35.37,530880.0,35.2191,35.249,35.1595,35.1595,530880.0
2016-02-29 10:35:00,35.37,35.41,35.36,35.36,260600.0,35.1595,35.1992,35.1495,35.1495,260600.0
2016-02-29 10:40:00,35.36,35.38,35.33,35.35,520480.0,35.1495,35.1694,35.1197,35.1396,520480.0
2016-02-29 10:45:00,35.33,35.36,35.31,35.35,290120.0,35.1197,35.1495,35.0998,35.1396,290120.0
2016-02-29 10:50:00,35.33,35.35,35.3,35.34,286200.0,35.1197,35.1396,35.0899,35.1297,286200.0
2016-02-29 10:55:00,35.34,35.34,35.26,35.26,390000.0,35.1297,35.1297,35.0501,35.0501,390000.0
2016-02-29 11:00:00,35.28,35.32,35.24,35.27,690240.0,35.07,35.1098,35.0303,35.0601,690240.0
2016-02-29 11:05:00,35.24,35.27,35.21,35.23,1018360.0,35.0303,35.0601,35.0004,35.0203,1018360.0
2016-02-29 11:10:00,35.23,35.26,35.17,35.21,588120.0,35.0203,35.0501,34.9607,35.0004,588120.0
2016-02-29 11:15:00,35.21,35.3,35.21,35.29,339840.0,35.0004,35.0899,35.0004,35.08,339840.0
2016-02-29 11:20:00,35.27,35.32,35.25,35.29,828920.0,35.0601,35.1098,35.0402,35.08,828920.0
2016-02-29 11:25:00,35.29,35.35,35.26,35.27,242800.0,35.08,35.1396,35.0501,35.0601,242800.0
2016-02-29 11:30:00,35.26,35.36,35.26,35.36,287040.0,35.0501,35.1495,35.0501,35.1495,287040.0
2016-02-29 11:35:00,35.33,35.4,35.32,35.4,377120.0,35.1197,35.1893,35.1098,35.1893,377120.0
2016-02-29 11:40:00,35.4,35.42,35.35,35.42,330760.0,35.1893,35.2092,35.1396,35.2092,330760.0
2016-02-29 11:45:00,35.42,35.44,35.39,35.4,296440.0,35.2092,35.2291,35.1794,35.1893,296440.0
2016-02-29 11:50:00,35.4,35.43,35.39,35.43,391720.0,35.1893,35.2191,35.1794,35.2191,391720.0
2016-02-29 11:55:00,35.42,35.45,35.4,35.44,320480.0,35.2092,35.239,35.1893,35.2291,320480.0
2016-02-29 12:00:00,35.43,35.43,35.37,35.37,345160.0,35.2191,35.2191,35.1595,35.1595,345160.0
2016-02-29 12:05:00,35.38,35.41,35.37,35.4,422280.0,35.1694,35.1992,35.1595,35.1893,422280.0
2016-02-29 12:10:00,35.41,35.41,35.35,35.41,288720.0,35.1992,35.1992,35.1396,35.1992,288720.0
2016-02-29 12:15:00,35.39,35.44,35.39,35.4,325120.0,35.1794,35.2291,35.1794,35.1893,325120.0
2016-02-29 12:20:00,35.42,35.42,35.39,35.41,309320.0,35.2092,35.2092,35.1794,35.1992,309320.0
2016-02-29 12:25:00,35.41,35.41,35.36,35.4,441560.0,35.1992,35.1992,35.1495,35.1893,441560.0
2016-02-29 12:30:00,35.4,35.47,35.39,35.47,890680.0,35.1893,35.2589,35.1794,35.2589,890680.0
2016-02-29 12:35:00,35.46,35.49,35.45,35.47,673080.0,35.249,35.2788,35.239,35.2589,673080.0
2016-02-29 12:40:00,35.46,35.49,35.45,35.49,488600.0,35.249,35.2788,35.239,35.2788,488600.0
2016-02-29 12:45:00,35.49,35.5,35.47,35.5,447680.0,35.2788,35.2887,35.2589,35.2887,447680.0
2016-02-29 12:50:00,35.48,35.5,35.46,35.5,432800.0,35.2688,35.2887,35.249,35.2887,432800.0
2016-02-29 12:55:00,35.49,35.53,35.48,35.53,633040.0,35.2788,35.3185,35.2688,35.3185,633040.0
2016-02-29 13:00:00,35.53,35.54,35.5,35.53,342040.0,35.3185,35.3285,35.2887,35.3185,342040.0
2016-02-29 13:05:00,35.5,35.52,35.48,35.51,440160.0,35.2887,35.3086,35.2688,35.2987,440160.0
2016-02-29 13:10:00,35.52,35.53,35.43,35.43,468080.0,35.3086,35.3185,35.2191,35.2191,468080.0
2016-02-29 13:15:00,35.44,35.47,35.43,35.43,226920.0,35.2291,35.2589,35.2191,35.2191,226920.0
2016-02-29 13:20:00,35.43,35.46,35.43,35.44,312680.0,35.2191,35.249,35.2191,35.2291,312680.0
2016-02-29 13:25:00,35.43,35.44,35.37,35.37,207800.0,35.2191,35.2291,35.1595,35.1595,207800.0
2016-02-29 13:30:00,35.35,35.37,35.33,35.34,252760.0,35.1396,35.1595,35.1197,35.1297,252760.0
2016-02-29 13:35:00,35.36,35.36,35.33,35.34,479920.0,35.1495,35.1495,35.1197,35.1297,479920.0
2016-02-29 13:40:00,35.33,35.37,35.3,35.37,344480.0,35.1197,35.1595,35.0899,35.1595,344480.0
2016-02-29 13:45:00,35.37,35.38,35.36,35.37,304880.0,35.1595,35.1694,35.1495,35.1595,304880.0
2016-02-29 13:50:00,35.38,35.39,35.37,35.37,353600.0,35.1694,35.1794,35.1595,35.1595,353600.0
2016-02-29 13:55:00,35.36,35.36,35.31,35.33,462960.0,35.1495,35.1495,35.0998,35.1197,462960.0
2016-02-29 14:00:00,35.34,35.37,35.28,35.28,471640.0,35.1297,35.1595,35.07,35.07,471640.0
2016-02-29 14:05:00,35.3,35.31,35.27,35.28,691200.0,35.0899,35.0998,35.0601,35.07,691200.0
2016-02-29 14:10:00,35.27,35.29,35.23,35.25,437920.0,35.0601,35.08,35.0203,35.0402,437920.0
2016-02-29 14:15:00,35.25,35.26,35.22,35.25,449840.0,35.0402,35.0501,35.0104,35.0402,449840.0
2016-02-29 14:20:00,35.24,35.25,35.17,35.21,376920.0,35.0303,35.0402,34.9607,35.0004,376920.0
2016-02-29 14:25:00,35.21,35.23,35.16,35.17,615080.0,35.0004,35.0203,34.9507,34.9607,615080.0
2016-02-29 14:30:00,35.18,35.21,35.15,35.16,405280.0,34.9706,35.0004,34.9408,34.9507,405280.0
2016-02-29 14:35:00,35.14,35.17,35.13,35.15,384280.0,34.9309,34.9607,34.9209,34.9408,384280.0
2016-02-29 14:40:00,35.13,35.13,35.07,35.08,547040.0,34.9209,34.9209,34.8613,34.8712,547040.0
2016-02-29 14:45:00,35.09,35.12,35.06,35.12,425160.0,34.8812,34.911,34.8513,34.911,425160.0
2016-02-29 14:50:00,35.12,35.19,35.11,35.17,379400.0,34.911,34.9806,34.901,34.9607,379400.0
2016-02-29 14:55:00,35.15,35.18,35.07,35.07,968760.0,34.9408,34.9706,34.8613,34.8613,968760.0
2016-02-29 15:00:00,35.07,35.08,35.03,35.06,508040.0,34.8613,34.8712,34.8215,34.8513,508040.0
2016-02-29 15:05:00,35.06,35.06,34.96,34.99,1412240.0,34.8513,34.8513,34.7519,34.7817,1412240.0
2016-02-29 15:10:00,34.99,35.0,34.95,34.97,578360.0,34.7817,34.7917,34.742,34.7619,578360.0
2016-02-29 15:15:00,34.96,34.96,34.92,34.93,676600.0,34.7519,34.7519,34.7122,34.7221,676600.0
2016-02-29 15:20:00,34.95,35.03,34.93,34.99,667680.0,34.742,34.8215,34.7221,34.7817,667680.0
2016-02-29 15:25:00,35.0,35.03,34.98,35.02,783480.0,34.7917,34.8215,34.7718,34.8116,783480.0
2016-02-29 15:30:00,35.01,35.07,34.99,35.06,798520.0,34.8016,34.8613,34.7817,34.8513,798520.0
2016-02-29 15:35:00,35.06,35.09,35.02,35.08,724440.0,34.8513,34.8812,34.8116,34.8712,724440.0
2016-02-29 15:40:00,35.08,35.11,35.04,35.09,651880.0,34.8712,34.901,34.8315,34.8812,651880.0
2016-02-29 15:45:00,35.08,35.13,35.0,35.02,1094720.0,34.8712,34.9209,34.7917,34.8116,1094720.0
2016-02-29 15:50:00,35.02,35.02,34.94,34.99,1381240.0,34.8116,34.8116,34.732,34.7817,1381240.0
2016-02-29 15:55:00,34.99,35.0,34.88,34.88,2904920.0,34.7817,34.7917,34.6724,34.6724,2904920.0
2016-03-01 09:30:00,35.18,35.25,35.12,35.14,1543060.0,34.9706,35.0402,34.911,34.9309,1543060.0
2016-03-01 09:35:00,35.12,35.18,34.99,35.03,986740.0,34.911,34.9706,34.7817,34.8215,986740.0
2016-03-01 09:40:00,35.02,35.24,34.99,35.1,686460.0,34.8116,35.0303,34.7817,34.8911,686460.0
2016-03-01 09:45:00,35.1,35.17,35.01,35.12,644800.0,34.8911,34.9607,34.8016,34.911,644800.0
2016-03-01 09:50:00,35.11,35.2,35.1,35.14,251900.0,34.901,34.9905,34.8911,34.9309,251900.0
2016-03-01 09:55:00,35.13,35.28,35.12,35.21,517500.0,34.9209,35.07,34.911,35.0004,517500.0
2016-03-01 10:00:00,35.25,35.36,35.24,35.27,521000.0,35.0402,35.1495,35.0303,35.0601,521000.0
2016-03-01 10:05:00,35.28,35.4,35.28,35.38,456840.0,35.07,35.1893,35.07,35.1694,456840.0
2016-03-01 10:10:00,35.39,35.43,35.3,35.43,446000.0,35.1794,35.2191,35.0899,35.2191,446000.0
2016-03-01 10:15:00,35.43,35.45,35.38,35.39,302580.0,35.2191,35.239,35.1694,35.1794,302580.0
2016-03-01 10:20:00,35.41,35.57,35.38,35.57,809020.0,35.1992,35.3583,35.1694,35.3583,809020.0
2016-03-01 10:25:00,35.57,35.6,35.49,35.54,554500.0,35.3583,35.3881,35.2788,35.3285,554500.0
2016-03-01 10:30:00,35.56,35.62,35.53,35.57,559760.0,35.3484,35.408,35.3185,35.3583,559760.0
2016-03-01 10:35:00,35.57,35.65,35.57,35.6,263120.0,35.3583,35.4378,35.3583,35.3881,263120.0
2016-03-01 10:40:00,35.6,35.62,35.58,35.62,464600.0,35.3881,35.408,35.3682,35.408,464600.0
2016-03-01 10:45:00,35.6,35.66,35.6,35.64,368500.0,35.3881,35.4478,35.3881,35.4279,368500.0
2016-03-01 10:50:00,35.64,35.67,35.61,35.63,622380.0,35.4279,35.4577,35.3981,35.4179,622380.0
2016-03-01 10:55:00,35.65,35.66,35.56,35.58,210220.0,35.4378,35.4478,35.3484,35.3682,210220.0
2016-03-01 11:00:00,35.55,35.61,35.55,35.61,209100.0,35.3384,35.3981,35.3384,35.3981,209100.0
2016-03-01 11:05:00,35.61,35.63,35.6,35.62,174820.0,35.3981,35.4179,35.3881,35.408,174820.0
2016-03-01 11:10:00,35.61,35.63,35.59,35.62,227420.0,35.3981,35.4179,35.3782,35.408,227420.0
2016-03-01 11:15:00,35.61,35.64,35.58,35.6,317320.0,35.3981,35.4279,35.3682,35.3881,317320.0
2016-03-01 11:20:00,35.6,35.63,35.59,35.62,185760.0,35.3881,35.4179,35.3782,35.408,185760.0
2016-03-01 11:25:00,35.61,35.65,35.6,35.61,154500.0,35.3981,35.4378,35.3881,35.3981,154500.0
2016-03-01 11:30:00,35.61,35.66,35.6,35.65,160020.0,35.3981,35.4478,35.3881,35.4378,160020.0
2016-03-01 11:35:00,35.65,35.74,35.64,35.73,322800.0,35.4378,35.5273,35.4279,35.5173,322800.0
2016-03-01 11:40:00,35.73,35.76,35.72,35.74,334760.0,35.5173,35.5472,35.5074,35.5273,334760.0
2016-03-01 11:45:00,35.73,35.75,35.71,35.75,350100.0,35.5173,35.5372,35.4975,35.5372,350100.0
2016-03-01 11:50:00,35.75,35.79,35.72,35.79,331420.0,35.5372,35.577,35.5074,35.577,331420.0
2016-03-01 11:55:00,35.79,35.8,35.75,35.8,270620.0,35.577,35.5869,35.5372,35.5869,270620.0
2016-03-01 12:00:00,35.8,35.85,35.78,35.83,210580.0,35.5869,35.6366,35.567,35.6167,210580.0
2016-03-01 12:05:00,35.84,35.88,35.81,35.85,407200.0,35.6267,35.6665,35.5969,35.6366,407200.0
2016-03-01 12:10:00,35.84,35.87,35.81,35.83,310660.0,35.6267,35.6565,35.5969,35.6167,310660.0
2016-03-01 12:15:00,35.83,35.85,35.8,35.81,335520.0,35.6167,35.6366,35.5869,35.5969,335520.0
2016-03-01 12:20:00,35.8,35.83,35.78,35.78,113420.0,35.5869,35.6167,35.567,35.567,113420.0
2016-03-01 12:25:00,35.78,35.82,35.78,35.82,220000.0,35.567,35.6068,35.567,35.6068,220000.0
2016-03-01 12:30:00,35.83,35.83,35.76,35.79,164120.0,35.6167,35.6167,35.5472,35.577,164120.0
2016-03-01 12:35:00,35.79,35.79,35.72,35.72,170940.0,35.577,35.577,35.5074,35.5074,170940.0
2016-03-01 12:40:00,35.73,35.74,35.7,35.73,212120.0,35.5173,35.5273,35.4875,35.5173,212120.0
2016-03-01 12:45:00,35.73,35.79,35.73,35.74,136200.0,35.5173,35.577,35.5173,35.5273,136200.0
2016-03-01 12:50:00,35.74,35.75,35.7,35.72,96440.0,35.5273,35.5372,35.4875,35.5074,96440.0
2016-03-01 12:55:00,35.72,35.73,35.71,35.73,65000.0,35.5074,35.5173,35.4975,35.5173,65000.0
2016-03-01 13:00:00,35.72,35.73,35.67,35.71,187460.0,35.5074,35.5173,35.4577,35.4975,187460.0
2016-03-01 13:05:00,35.7,35.73,35.69,35.7,72640.0,35.4875,35.5173,35.4776,35.4875,72640.0
2016-03-01 13:10:00,35.7,35.72,35.68,35.69,136800.0,35.4875,35.5074,35.4676,35.4776,136800.0
2016-03-01 13:15:00,35.68,35.68,35.66,35.67,111060.0,35.4676,35.4676,35.4478,35.4577,111060.0
2016-03-01 13:20:00,35.67,35.7,35.65,35.65,143380.0,35.4577,35.4875,35.4378,35.4378,143380.0
2016-03-01 13:25:00,35.67,35.7,35.65,35.69,145620.0,35.4577,35.4875,35.4378,35.4776,145620.0
2016-03-01 13:30:00,35.68,35.72,35.68,35.69,123720.0,35.4676,35.5074,35.4676,35.4776,123720.0
2016-03-01 13:35:00,35.68,35.72,35.68,35.72,73160.0,35.4676,35.5074,35.4676,35.5074,73160.0
2016-03-01 13:40:00,35.72,35.77,35.71,35.77,386380.0,35.5074,35.5571,35.4975,35.5571,386380.0
2016-03-01 13:45:00,35.75,35.76,35.73,35.75,88060.0,35.5372,35.5472,35.5173,35.5372,88060.0
2016-03-01 13:50:00,35.75,35.75,35.71,35.72,282080.0,35.5372,35.5372,35.4975,35.5074,282080.0
2016-03-01 13:55:00,35.73,35.75,35.7,35.75,560900.0,35.5173,35.5372,35.4875,35.5372,560900.0
2016-03-01 14:00:00,35.75,35.79,35.73,35.77,391680.0,35.5372,35.577,35.5173,35.5571,391680.0
2016-03-01 14:05:00,35.76,35.82,35.76,35.8,275360.0,35.5472,35.6068,35.5472,35.5869,275360.0
2016-03-01 14:10:00,35.79,35.83,35.77,35.79,514320.0,35.577,35.6167,35.5571,35.577,514320.0
2016-03-01 14:15:00,35.79,35.82,35.77,35.81,168200.0,35.577,35.6068,35.5571,35.5969,168200.0
2016-03-01 14:20:00,35.8,35.81,35.77,35.77,174440.0,35.5869,35.5969,35.5571,35.5571,174440.0
2016-03-01 14:25:00,35.78,35.79,35.74,35.77,236980.0,35.567,35.577,35.5273,35.5571,236980.0
2016-03-01 14:30:00,35.78,35.81,35.77,35.81,118800.0,35.567,35.5969,35.5571,35.5969,118800.0
2016-03-01 14:35:00,35.8,35.8,35.77,35.79,106000.0,35.5869,35.5869,35.5571,35.577,106000.0
2016-03-01 14:40:00,35.81,35.85,35.79,35.79,222420.0,35.5969,35.6366,35.577,35.577,222420.0
2016-03-01 14:45:00,35.8,35.86,35.8,35.82,313600.0,35.5869,35.6466,35.5869,35.6068,313600.0
2016-03-01 14:50:00,35.83,35.85,35.81,35.84,210380.0,35.6167,35.6366,35.5969,35.6267,210380.0
2016-03-01 14:55:00,35.84,35.9,35.83,35.9,404680.0,35.6267,35.6863,35.6167,35.6863,404680.0
2016-03-01 15:00:00,35.9,35.92,35.87,35.91,270260.0,35.6863,35.7062,35.6565,35.6963,270260.0
2016-03-01 15:05:00,35.93,35.94,35.9,35.91,231920.0,35.7162,35.7261,35.6863,35.6963,231920.0
2016-03-01 15:10:00,35.92,35.94,35.89,35.91,351860.0,35.7062,35.7261,35.6764,35.6963,351860.0
2016-03-01 15:15:00,35.91,35.93,35.88,35.88,360820.0,35.6963,35.7162,35.6665,35.6665,360820.0
2016-03-01 15:20:00,35.88,35.89,35.82,35.83,345440.0,35.6665,35.6764,35.6068,35.6167,345440.0
2016-03-01 15:25:00,35.83,35.88,35.81,35.87,339780.0,35.6167,35.6665,35.5969,35.6565,339780.0
2016-03-01 15:30:00,35.86,35.87,35.82,35.83,461300.0,35.6466,35.6565,35.6068,35.6167,461300.0
2016-03-01 15:35:00,35.83,35.84,35.81,35.82,276660.0,35.6167,35.6267,35.5969,35.6068,276660.0
2016-03-01 15:40:00,35.81,35.85,35.79,35.83,366180.0,35.5969,35.6366,35.577,35.6167,366180.0
2016-03-01 15:45:00,35.84,35.87,35.83,35.83,482680.0,35.6267,35.6565,35.6167,35.6167,482680.0
2016-03-01 15:50:00,35.85,35.88,35.85,35.86,562440.0,35.6366,35.6665,35.6366,35.6466,562440.0
2016-03-01 15:55:00,35.86,35.94,35.83,35.94,1955640.0,35.6466,35.7261,35.6167,35.7261,1955640.0
2016-03-02 09:30:00,35.95,35.97,35.79,35.88,1214360.0,35.736,35.7559,35.577,35.6665,1214360.0
2016-03-02 09:35:00,35.88,36.0,35.75,35.87,837480.0,35.6665,35.7857,35.5372,35.6565,837480.0
2016-03-02 09:40:00,35.87,35.92,35.8,35.84,430120.0,35.6565,35.7062,35.5869,35.6267,430120.0
2016-03-02 09:45:00,35.86,35.92,35.73,35.74,489380.0,35.6466,35.7062,35.5173,35.5273,489380.0
2016-03-02 09:50:00,35.75,35.76,35.63,35.64,715260.0,35.5372,35.5472,35.4179,35.4279,715260.0
2016-03-02 09:55:00,35.66,35.77,35.6,35.76,472940.0,35.4478,35.5571,35.3881,35.5472,472940.0
2016-03-02 10:00:00,35.76,35.84,35.75,35.76,255740.0,35.5472,35.6267,35.5372,35.5472,255740.0
2016-03-02 10:05:00,35.79,35.9,35.77,35.85,316540.0,35.577,35.6863,35.5571,35.6366,316540.0
2016-03-02 10:10:00,35.86,35.89,35.8,35.88,337460.0,35.6466,35.6764,35.5869,35.6665,337460.0
2016-03-02 10:15:00,35.89,35.95,35.86,35.93,632820.0,35.6764,35.736,35.6466,35.7162,632820.0
2016-03-02 10:20:00,35.94,35.95,35.87,35.88,173040.0,35.7261,35.736,35.6565,35.6665,173040.0
2016-03-02 10:25:00,35.88,35.92,35.85,35.89,155260.0,35.6665,35.7062,35.6366,35.6764,155260.0
2016-03-02 10:30:00,35.88,35.89,35.79,35.88,270180.0,35.6665,35.6764,35.577,35.6665,270180.0
2016-03-02 10:35:00,35.86,35.87,35.8,35.81,197440.0,35.6466,35.6565,35.5869,35.5969,197440.0
2016-03-02 10:40:00,35.81,35.84,35.75,35.8,139880.0,35.5969,35.6267,35.5372,35.5869,139880.0
2016-03-02 10:45:00,35.8,35.82,35.75,35.79,165560.0,35.5869,35.6068,35.5372,35.577,165560.0
2016-03-02 10:50:00,35.81,35.81,35.76,35.81,115080.0,35.5969,35.5969,35.5472,35.5969,115080.0
2016-03-02 10:55:00,35.83,35.85,35.75,35.83,237540.0,35.6167,35.6366,35.5372,35.6167,237540.0
2016-03-02 11:00:00,35.82,35.91,35.78,35.9,269240.0,35.6068,35.6963,35.567,35.6863,269240.0
2016-03-02 11:05:00,35.9,35.95,35.89,35.92,194300.0,35.6863,35.736,35.6764,35.7062,194300.0
2016-03-02 11:10:00,35.94,35.96,35.86,35.86,166920.0,35.7261,35.746,35.6466,35.6466,166920.0
2016-03-02 11:15:00,35.87,35.88,35.79,35.8,101740.0,35.6565,35.6665,35.577,35.5869,101740.0
2016-03-02 11:20:00,35.81,35.81,35.74,35.76,233000.0,35.5969,35.5969,35.5273,35.5472,233000.0
2016-03-02 11:25:00,35.75,35.81,35.73,35.8,1663060.0,35.5372,35.5969,35.5173,35.5869,1663060.0
2016-03-02 11:30:00,35.79,35.84,35.75,35.79,220740.0,35.577,35.6267,35.5372,35.577,220740.0
2016-03-02 11:35:00,35.81,35.85,35.75,35.82,94700.0,35.5969,35.6366,35.5372,35.6068,94700.0
2016-03-02 11:40:00,35.8,35.81,35.78,35.8,82000.0,35.5869,35.5969,35.567,35.5869,82000.0
2016-03-02 11:45:00,35.81,35.83,35.76,35.81,58020.0,35.5969,35.6167,35.5472,35.5969,58020.0
2016-03-02 11:50:00,35.81,35.83,35.77,35.79,83500.0,35.5969,35.6167,35.5571,35.577,83500.0
2016-03-02 11:55:00,35.77,35.78,35.67,35.67,173900.0,35.5571,35.567,35.4577,35.4577,173900.0
2016-03-02 12:00:00,35.67,35.73,35.65,35.69,164880.0,35.4577,35.5173,35.4378,35.4776,164880.0
2016-03-02 12:05:00,35.68,35.78,35.67,35.77,127520.0,35.4676,35.567,35.4577,35.5571,127520.0
2016-03-02 12:10:00,35.77,35.8,35.77,35.78,177280.0,35.5571,35.5869,35.5571,35.567,177280.0
2016-03-02 12:15:00,35.78,35.8,35.76,35.79,126040.0,35.567,35.5869,35.5472,35.577,126040.0
2016-03-02 12:20:00,35.78,35.82,35.77,35.77,245000.0,35.567,35.6068,35.5571,35.5571,245000.0
2016-03-02 12:25:00,35.77,35.81,35.77,35.78,149140.0,35.5571,35.5969,35.5571,35.567,149140.0
2016-03-02 12:30:00,35.79,35.8,35.77,35.77,145260.0,35.577,35.5869,35.5571,35.5571,145260.0
2016-03-02 12:35:00,35.78,35.84,35.78,35.8,78600.0,35.567,35.6267,35.567,35.5869,78600.0
2016-03-02 12:40:00,35.8,35.85,35.8,35.82,112040.0,35.5869,35.6366,35.5869,35.6068,112040.0
2016-03-02 12:45:00,35.83,35.84,35.8,35.82,36860.0,35.6167,35.6267,35.5869,35.6068,36860.0
2016-03-02 12:50:00,35.83,35.85,35.81,35.83,110980.0,35.6167,35.6366,35.5969,35.6167,110980.0
2016-03-02 12:55:00,35.81,35.89,35.8,35.87,93220.0,35.5969,35.6764,35.5869,35.6565,93220.0
2016-03-02 13:00:00,35.88,35.89,35.87,35.87,80000.0,35.6665,35.6764,35.6565,35.6565,80000.0
2016-03-02 13:05:00,35.85,35.89,35.85,35.89,104900.0,35.6366,35.6764,35.6366,35.6764,104900.0
2016-03-02 13:10:00,35.89,35.89,35.84,35.88,165800.0,35.6764,35.6764,35.6267,35.6665,165800.0
2016-03-02 13:15:00,35.88,35.88,35.85,35.86,95860.0,35.6665,35.6665,35.6366,35.6466,95860.0
2016-03-02 13:20:00,35.86,35.86,35.78,35.83,206260.0,35.6466,35.6466,35.567,35.6167,206260.0
2016-03-02 13:25:00,35.84,35.87,35.84,35.86,86400.0,35.6267,35.6565,35.6267,35.6466,86400.0
2016-03-02 13:30:00,35.85,35.86,35.82,35.83,247500.0,35.6366,35.6466,35.6068,35.6167,247500.0
2016-03-02 13:35:00,35.82,35.82,35.77,35.81,76160.0,35.6068,35.6068,35.5571,35.5969,76160.0
2016-03-02 13:40:00,35.81,35.82,35.8,35.81,76500.0,35.5969,35.6068,35.5869,35.5969,76500.0
2016-03-02 13:45:00,35.81,35.82,35.79,35.8,124320.0,35.5969,35.6068,35.577,35.5869,124320.0
2016-03-02 13:50:00,35.8,35.82,35.77,35.78,221060.0,35.5869,35.6068,35.5571,35.567,221060.0
2016-03-02 13:55:00,35.79,35.79,35.71,35.71,239220.0,35.577,35.577,35.4975,35.4975,239220.0
2016-03-02 14:00:00,35.71,35.76,35.71,35.71,371400.0,35.4975,35.5472,35.4975,35.4975,371400.0
2016-03-02 14:05:00,35.73,35.74,35.67,35.68,299180.0,35.5173,35.5273,35.4577,35.4676,299180.0
2016-03-02 14:10:00,35.69,35.7,35.66,35.66,396360.0,35.4776,35.4875,35.4478,35.4478,396360.0
2016-03-02 14:15:00,35.66,35.7,35.64,35.66,178820.0,35.4478,35.4875,35.4279,35.4478,178820.0
2016-03-02 14:20:00,35.65,35.71,35.65,35.69,244620.0,35.4378,35.4975,35.4378,35.4776,244620.0
2016-03-02 14:25:00,35.69,35.72,35.66,35.66,262680.0,35.4776,35.5074,35.4478,35.4478,262680.0
2016-03-02 14:30:00,35.69,35.73,35.67,35.71,224240.0,35.4776,35.5173,35.4577,35.4975,224240.0
2016-03-02 14:35:00,35.71,35.75,35.69,35.72,238500.0,35.4975,35.5372,35.4776,35.5074,238500.0
2016-03-02 14:40:00,35.74,35.8,35.74,35.75,204340.0,35.5273,35.5869,35.5273,35.5372,204340.0
2016-03-02 14:45:00,35.75,35.79,35.75,35.79,246620.0,35.5372,35.577,35.5372,35.577,246620.0
2016-03-02 14:50:00,35.79,35.84,35.77,35.79,267840.0,35.577,35.6267,35.5571,35.577,267840.0
2016-03-02 14:55:00,35.77,35.79,35.76,35.78,139280.0,35.5571,35.577,35.5472,35.567,139280.0
2016-03-02 15:00:00,35.79,35.79,35.73,35.75,125620.0,35.577,35.577,35.5173,35.5372,125620.0
2016-03-02 15:05:00,35.74,35.77,35.73,35.77,115260.0,35.5273,35.5571,35.5173,35.5571,115260.0
2016-03-02 15:10:00,35.77,35.9,35.77,35.88,411800.0,35.5571,35.6863,35.5571,35.6665,411800.0
2016-03-02 15:15:00,35.9,35.9,35.84,35.86,249000.0,35.6863,35.6863,35.6267,35.6466,249000.0
2016-03-02 15:20:00,35.87,35.95,35.87,35.91,284020.0,35.6565,35.736,35.6565,35.6963,284020.0
2016-03-02 15:25:00,35.92,35.93,35.84,35.86,367060.0,35.7062,35.7162,35.6267,35.6466,367060.0
2016-03-02 15:30:00,35.85,35.92,35.82,35.9,156780.0,35.6366,35.7062,35.6068,35.6863,156780.0
2016-03-02 15:35:00,35.89,35.92,35.84,35.88,199580.0,35.6764,35.7062,35.6267,35.6665,199580.0
2016-03-02 15:40:00,35.86,35.93,35.85,35.9,397820.0,35.6466,35.7162,35.6366,35.6863,397820.0
2016-03-02 15:45:00,35.9,35.92,35.86,35.88,245020.0,35.6863,35.7062,35.6466,35.6665,245020.0
2016-03-02 15:50:00,35.89,35.91,35.87,35.88,185340.0,35.6764,35.6963,35.6565,35.6665,185340.0
2016-03-02 15:55:00,35.89,35.95,35.88,35.94,836540.0,35.6764,35.736,35.6665,35.7261,836540.0
2016-03-03 09:30:00,35.93,35.95,35.76,35.94,700740.0,35.7162,35.736,35.5472,35.7261,700740.0
2016-03-03 09:35:00,35.95,35.97,35.86,35.88,399260.0,35.736,35.7559,35.6466,35.6665,399260.0
2016-03-03 09:40:00,35.88,35.92,35.69,35.73,878100.0,35.6665,35.7062,35.4776,35.5173,878100.0
2016-03-03 09:45:00,35.73,35.76,35.69,35.72,715380.0,35.5173,35.5472,35.4776,35.5074,715380.0
2016-03-03 09:50:00,35.71,35.74,35.68,35.74,414480.0,35.4975,35.5273,35.4676,35.5273,414480.0
2016-03-03 09:55:00,35.73,35.73,35.65,35.68,751220.0,35.5173,35.5173,35.4378,35.4676,751220.0
2016-03-03 10:00:00,35.69,35.7,35.6,35.67,576780.0,35.4776,35.4875,35.3881,35.4577,576780.0
2016-03-03 10:05:00,35.67,35.71,35.66,35.66,417780.0,35.4577,35.4975,35.4478,35.4478,417780.0
2016-03-03 10:10:00,35.66,35.68,35.59,35.61,797620.0,35.4478,35.4676,35.3782,35.3981,797620.0
2016-03-03 10:15:00,35.6,35.65,35.56,35.65,785400.0,35.3881,35.4378,35.3484,35.4378,785400.0
2016-03-03 10:20:00,35.65,35.66,35.56,35.6,282440.0,35.4378,35.4478,35.3484,35.3881,282440.0
2016-03-03 10:25:00,35.59,35.64,35.56,35.61,545020.0,35.3782,35.4279,35.3484,35.3981,545020.0
2016-03-03 10:30:00,35.62,35.64,35.58,35.6,359220.0,35.408,35.4279,35.3682,35.3881,359220.0
2016-03-03 10:35:00,35.6,35.67,35.6,35.62,159280.0,35.3881,35.4577,35.3881,35.408,159280.0
2016-03-03 10:40:00,35.63,35.67,35.61,35.63,322680.0,35.4179,35.4577,35.3981,35.4179,322680.0
2016-03-03 10:45:00,35.63,35.7,35.63,35.66,218060.0,35.4179,35.4875,35.4179,35.4478,218060.0
2016-03-03 10:50:00,35.66,35.68,35.62,35.64,283380.0,35.4478,35.4676,35.408,35.4279,283380.0
2016-03-03 10:55:00,35.64,35.66,35.59,35.6,513020.0,35.4279,35.4478,35.3782,35.3881,513020.0
2016-03-03 11:00:00,35.59,35.62,35.53,35.53,743340.0,35.3782,35.408,35.3185,35.3185,743340.0
2016-03-03 11:05:00,35.53,35.61,35.53,35.58,361580.0,35.3185,35.3981,35.3185,35.3682,361580.0
2016-03-03 11:10:00,35.59,35.6,35.54,35.58,293120.0,35.3782,35.3881,35.3285,35.3682,293120.0
2016-03-03 11:15:00,35.58,35.6,35.58,35.59,112900.0,35.3682,35.3881,35.3682,35.3782,112900.0
2016-03-03 11:20:00,35.59,35.7,35.3,35.58,1763880.0,35.3782,35.4875,35.0899,35.3682,1763880.0
2016-03-03 11:25:00,35.58,35.63,35.55,35.58,592340.0,35.3682,35.4179,35.3384,35.3682,592340.0
2016-03-03 11:30:00,35.59,35.62,35.56,35.58,129600.0,35.3782,35.408,35.3484,35.3682,129600.0
2016-03-03 11:35:00,35.58,35.63,35.56,35.63,153000.0,35.3682,35.4179,35.3484,35.4179,153000.0
2016-03-03 11:40:00,35.62,35.63,35.57,35.59,160600.0,35.408,35.4179,35.3583,35.3782,160600.0
2016-03-03 11:45:00,35.59,35.63,35.59,35.63,141740.0,35.3782,35.4179,35.3782,35.4179,141740.0
2016-03-03 11:50:00,35.63,35.65,35.59,35.6,190260.0,35.4179,35.4378,35.3782,35.3881,190260.0
2016-03-03 11:55:00,35.63,35.64,35.6,35.62,148020.0,35.4179,35.4279,35.3881,35.408,148020.0
2016-03-03 12:00:00,35.62,35.64,35.6,35.61,123820.0,35.408,35.4279,35.3881,35.3981,123820.0
2016-03-03 12:05:00,35.61,35.63,35.58,35.62,91880.0,35.3981,35.4179,35.3682,35.408,91880.0
2016-03-03 12:10:00,35.62,35.62,35.57,35.57,92000.0,35.408,35.408,35.3583,35.3583,92000.0
2016-03-03 12:15:00,35.58,35.59,35.55,35.56,96880.0,35.3682,35.3782,35.3384,35.3484,96880.0
2016-03-03 12:20:00,35.55,35.58,35.53,35.56,188000.0,35.3384,35.3682,35.3185,35.3484,188000.0
2016-03-03 12:25:00,35.55,35.55,35.52,35.52,120960.0,35.3384,35.3384,35.3086,35.3086,120960.0
2016-03-03 12:30:00,35.54,35.55,35.52,35.55,83000.0,35.3285,35.3384,35.3086,35.3384,83000.0
2016-03-03 12:35:00,35.55,35.57,35.54,35.57,59900.0,35.3384,35.3583,35.3285,35.3583,59900.0
2016-03-03 12:40:00,35.57,35.57,35.54,35.57,73100.0,35.3583,35.3583,35.3285,35.3583,73100.0
2016-03-03 12:45:00,35.56,35.58,35.51,35.53,217200.0,35.3484,35.3682,35.2987,35.3185,217200.0
2016-03-03 12:50:00,35.52,35.56,35.52,35.54,63600.0,35.3086,35.3484,35.3086,35.3285,63600.0
2016-03-03 12:55:00,35.54,35.56,35.53,35.54,82500.0,35.3285,35.3484,35.3185,35.3285,82500.0
2016-03-03 13:00:00,35.55,35.6,35.55,35.59,93780.0,35.3384,35.3881,35.3384,35.3782,93780.0
2016-03-03 13:05:00,35.6,35.6,35.56,35.6,107980.0,35.3881,35.3881,35.3484,35.3881,107980.0
2016-03-03 13:10:00,35.6,35.6,35.51,35.53,379000.0,35.3881,35.3881,35.2987,35.3185,379000.0
2016-03-03 13:15:00,35.54,35.56,35.52,35.54,155320.0,35.3285,35.3484,35.3086,35.3285,155320.0
2016-03-03 13:20:00,35.55,35.55,35.51,35.54,266500.0,35.3384,35.3384,35.2987,35.3285,266500.0
2016-03-03 13:25:00,35.53,35.53,35.49,35.51,206320.0,35.3185,35.3185,35.2788,35.2987,206320.0
2016-03-03 13:30:00,35.51,35.54,35.51,35.53,91040.0,35.2987,35.3285,35.2987,35.3185,91040.0
2016-03-03 13:35:00,35.54,35.58,35.53,35.58,636820.0,35.3285,35.3682,35.3185,35.3682,636820.0
2016-03-03 13:40:00,35.59,35.6,35.57,35.58,275220.0,35.3782,35.3881,35.3583,35.3682,275220.0
2016-03-03 13:45:00,35.59,35.64,35.59,35.62,346760.0,35.3782,35.4279,35.3782,35.408,346760.0
2016-03-03 13:50:00,35.62,35.67,35.59,35.6,710640.0,35.408,35.4577,35.3782,35.3881,710640.0
2016-03-03 13:55:00,35.6,35.61,35.56,35.57,222420.0,35.3881,35.3981,35.3484,35.3583,222420.0
2016-03-03 14:00:00,35.57,35.58,35.54,35.56,235300.0,35.3583,35.3682,35.3285,35.3484,235300.0
2016-03-03 14:05:00,35.58,35.59,35.54,35.58,90240.0,35.3682,35.3782,35.3285,35.3682,90240.0
2016-03-03 14:10:00,35.59,35.66,35.59,35.66,224960.0,35.3782,35.4478,35.3782,35.4478,224960.0
2016-03-03 14:15:00,35.66,35.66,35.6,35.65,222940.0,35.4478,35.4478,35.3881,35.4378,222940.0
2016-03-03 14:20:00,35.65,35.65,35.62,35.62,288340.0,35.4378,35.4378,35.408,35.408,288340.0
2016-03-03 14:25:00,35.63,35.63,35.58,35.61,368980.0,35.4179,35.4179,35.3682,35.3981,368980.0
2016-03-03 14:30:00,35.61,35.61,35.55,35.56,69360.0,35.3981,35.3981,35.3384,35.3484,69360.0
2016-03-03 14:35:00,35.56,35.58,35.54,35.55,154640.0,35.3484,35.3682,35.3285,35.3384,154640.0
2016-03-03 14:40:00,35.55,35.56,35.53,35.55,160520.0,35.3384,35.3484,35.3185,35.3384,160520.0
2016-03-03 14:45:00,35.55,35.57,35.53,35.57,116160.0,35.3384,35.3583,35.3185,35.3583,116160.0
2016-03-03 14:50:00,35.58,35.6,35.56,35.58,169840.0,35.3682,35.3881,35.3484,35.3682,169840.0
2016-03-03 14:55:00,35.58,35.59,35.53,35.54,186540.0,35.3682,35.3782,35.3185,35.3285,186540.0
2016-03-03 15:00:00,35.55,35.63,35.54,35.61,203660.0,35.3384,35.4179,35.3285,35.3981,203660.0
2016-03-03 15:05:00,35.6,35.6,35.54,35.54,213280.0,35.3881,35.3881,35.3285,35.3285,213280.0
2016-03-03 15:10:00,35.55,35.55,35.53,35.55,244180.0,35.3384,35.3384,35.3185,35.3384,244180.0
2016-03-03 15:15:00,35.53,35.57,35.53,35.53,146500.0,35.3185,35.3583,35.3185,35.3185,146500.0
2016-03-03 15:20:00,35.52,35.55,35.52,35.55,478360.0,35.3086,35.3384,35.3086,35.3384,478360.0
2016-03-03 15:25:00,35.55,35.57,35.54,35.56,163400.0,35.3384,35.3583,35.3285,35.3484,163400.0
2016-03-03 15:30:00,35.56,35.57,35.54,35.57,253960.0,35.3484,35.3583,35.3285,35.3583,253960.0
2016-03-03 15:35:00,35.57,35.58,35.55,35.56,241160.0,35.3583,35.3682,35.3384,35.3484,241160.0
2016-03-03 15:40:00,35.57,35.58,35.56,35.57,314280.0,35.3583,35.3682,35.3484,35.3583,314280.0
2016-03-03 15:45:00,35.57,35.6,35.56,35.59,397600.0,35.3583,35.3881,35.3484,35.3782,397600.0
2016-03-03 15:50:00,35.61,35.62,35.59,35.61,496580.0,35.3981,35.408,35.3782,35.3981,496580.0
2016-03-03 15:55:00,35.6,35.62,35.58,35.62,1427500.0,35.3881,35.408,35.3682,35.408,1427500.0
2016-03-04 09:30:00,35.71,35.82,35.64,35.65,1602220.0,35.4975,35.6068,35.4279,35.4378,1602220.0
2016-03-04 09:35:00,35.63,35.63,35.49,35.52,543620.0,35.4179,35.4179,35.2788,35.3086,543620.0
2016-03-04 09:40:00,35.5,35.5,35.41,35.46,621800.0,35.2887,35.2887,35.1992,35.249,621800.0
2016-03-04 09:45:00,35.5,35.53,35.45,35.5,510640.0,35.2887,35.3185,35.239,35.2887,510640.0
2016-03-04 09:50:00,35.5,35.51,35.31,35.33,859900.0,35.2887,35.2987,35.0998,35.1197,859900.0
2016-03-04 09:55:00,35.31,35.41,35.3,35.4,574900.0,35.0998,35.1992,35.0899,35.1893,574900.0
2016-03-04 10:00:00,35.42,35.43,35.33,35.37,179540.0,35.2092,35.2191,35.1197,35.1595,179540.0
2016-03-04 10:05:00,35.36,35.4,35.31,35.39,261940.0,35.1495,35.1893,35.0998,35.1794,261940.0
2016-03-04 10:10:00,35.4,35.4,35.33,35.39,320300.0,35.1893,35.1893,35.1197,35.1794,320300.0
2016-03-04 10:15:00,35.4,35.41,35.35,35.39,244140.0,35.1893,35.1992,35.1396,35.1794,244140.0
2016-03-04 10:20:00,35.39,35.39,35.33,35.34,216420.0,35.1794,35.1794,35.1197,35.1297,216420.0
2016-03-04 10:25:00,35.34,35.44,35.34,35.39,405080.0,35.1297,35.2291,35.1297,35.1794,405080.0
2016-03-04 10:30:00,35.4,35.44,35.39,35.4,293600.0,35.1893,35.2291,35.1794,35.1893,293600.0
2016-03-04 10:35:00,35.41,35.45,35.41,35.42,332660.0,35.1992,35.239,35.1992,35.2092,332660.0
2016-03-04 10:40:00,35.42,35.43,35.35,35.38,331980.0,35.2092,35.2191,35.1396,35.1694,331980.0
2016-03-04 10:45:00,35.38,35.42,35.36,35.42,452360.0,35.1694,35.2092,35.1495,35.2092,452360.0
2016-03-04 10:50:00,35.42,35.43,35.38,35.4,332180.0,35.2092,35.2191,35.1694,35.1893,332180.0
2016-03-04 10:55:00,35.4,35.41,35.37,35.38,149880.0,35.1893,35.1992,35.1595,35.1694,149880.0
2016-03-04 11:00:00,35.39,35.45,35.37,35.44,202960.0,35.1794,35.239,35.1595,35.2291,202960.0
2016-03-04 11:05:00,35.42,35.48,35.41,35.45,439000.0,35.2092,35.2688,35.1992,35.239,439000.0
2016-03-04 11:10:00,35.47,35.52,35.45,35.5,510500.0,35.2589,35.3086,35.239,35.2887,510500.0
2016-03-04 11:15:00,35.52,35.56,35.5,35.53,658440.0,35.3086,35.3484,35.2887,35.3185,658440.0
2016-03-04 11:20:00,35.55,35.58,35.54,35.58,347220.0,35.3384,35.3682,35.3285,35.3682,347220.0
2016-03-04 11:25:00,35.59,35.6,35.57,35.59,330460.0,35.3782,35.3881,35.3583,35.3782,330460.0
2016-03-04 11:30:00,35.59,35.63,35.53,35.53,477620.0,35.3782,35.4179,35.3185,35.3185,477620.0
2016-03-04 11:35:00,35.53,35.57,35.51,35.52,147580.0,35.3185,35.3583,35.2987,35.3086,147580.0
2016-03-04 11:40:00,35.52,35.53,35.48,35.51,337520.0,35.3086,35.3185,35.2688,35.2987,337520.0
2016-03-04 11:45:00,35.51,35.54,35.46,35.47,116860.0,35.2987,35.3285,35.249,35.2589,116860.0
2016-03-04 11:50:00,35.48,35.51,35.43,35.43,155040.0,35.2688,35.2987,35.2191,35.2191,155040.0
2016-03-04 11:55:00,35.43,35.48,35.43,35.47,188960.0,35.2191,35.2688,35.2191,35.2589,188960.0
2016-03-04 12:00:00,35.49,35.49,35.46,35.47,155080.0,35.2788,35.2788,35.249,35.2589,155080.0
2016-03-04 12:05:00,35.47,35.5,35.47,35.48,185120.0,35.2589,35.2887,35.2589,35.2688,185120.0
2016-03-04 12:10:00,35.49,35.51,35.47,35.47,110100.0,35.2788,35.2987,35.2589,35.2589,110100.0
2016-03-04 12:15:00,35.46,35.48,35.44,35.48,122000.0,35.249,35.2688,35.2291,35.2688,122000.0
2016-03-04 12:20:00,35.48,35.49,35.45,35.46,301380.0,35.2688,35.2788,35.239,35.249,301380.0
2016-03-04 12:25:00,35.46,35.49,35.46,35.48,30000.0,35.249,35.2788,35.249,35.2688,30000.0
2016-03-04 12:30:00,35.48,35.51,35.48,35.48,218900.0,35.2688,35.2987,35.2688,35.2688,218900.0
2016-03-04 12:35:00,35.47,35.48,35.44,35.46,202000.0,35.2589,35.2688,35.2291,35.249,202000.0
2016-03-04 12:40:00,35.47,35.47,35.44,35.45,133860.0,35.2589,35.2589,35.2291,35.239,133860.0
2016-03-04 12:45:00,35.44,35.46,35.44,35.45,86540.0,35.2291,35.249,35.2291,35.239,86540.0
2016-03-04 12:50:00,35.46,35.52,35.46,35.49,97880.0,35.249,35.3086,35.249,35.2788,97880.0
2016-03-04 12:55:00,35.51,35.51,35.48,35.49,85700.0,35.2987,35.2987,35.2688,35.2788,85700.0
2016-03-04 13:00:00,35.48,35.52,35.47,35.51,190860.0,35.2688,35.3086,35.2589,35.2987,190860.0
2016-03-04 13:05:00,35.5,35.5,35.46,35.47,290560.0,35.2887,35.2887,35.249,35.2589,290560.0
2016-03-04 13:10:00,35.47,35.48,35.45,35.46,159000.0,35.2589,35.2688,35.239,35.249,159000.0
2016-03-04 13:15:00,35.49,35.51,35.48,35.49,278500.0,35.2788,35.2987,35.2688,35.2788,278500.0
2016-03-04 13:20:00,35.49,35.52,35.48,35.5,201000.0,35.2788,35.3086,35.2688,35.2887,201000.0
2016-03-04 13:25:00,35.5,35.55,35.49,35.55,139320.0,35.2887,35.3384,35.2788,35.3384,139320.0
2016-03-04 13:30:00,35.54,35.56,35.51,35.55,307820.0,35.3285,35.3484,35.2987,35.3384,307820.0
2016-03-04 13:35:00,35.57,35.62,35.56,35.6,160700.0,35.3583,35.408,35.3484,35.3881,160700.0
2016-03-04 13:40:00,35.61,35.67,35.61,35.67,470480.0,35.3981,35.4577,35.3981,35.4577,470480.0
2016-03-04 13:45:00,35.66,35.68,35.64,35.68,265940.0,35.4478,35.4676,35.4279,35.4676,265940.0
2016-03-04 13:50:00,35.68,35.69,35.67,35.69,365640.0,35.4676,35.4776,35.4577,35.4776,365640.0
2016-03-04 13:55:00,35.68,35.74,35.68,35.73,648840.0,35.4676,35.5273,35.4676,35.5173,648840.0
2016-03-04 14:00:00,35.74,35.77,35.73,35.76,517240.0,35.5273,35.5571,35.5173,35.5472,517240.0
2016-03-04 14:05:00,35.76,35.78,35.74,35.75,436940.0,35.5472,35.567,35.5273,35.5372,436940.0
2016-03-04 14:10:00,35.74,35.74,35.69,35.7,289720.0,35.5273,35.5273,35.4776,35.4875,289720.0
2016-03-04 14:15:00,35.7,35.7,35.64,35.64,278960.0,35.4875,35.4875,35.4279,35.4279,278960.0
2016-03-04 14:20:00,35.62,35.66,35.62,35.65,191480.0,35.408,35.4478,35.408,35.4378,191480.0
2016-03-04 14:25:00,35.62,35.63,35.57,35.63,129120.0,35.408,35.4179,35.3583,35.4179,129120.0
2016-03-04 14:30:00,35.61,35.61,35.56,35.56,357780.0,35.3981,35.3981,35.3484,35.3484,357780.0
2016-03-04 14:35:00,35.56,35.56,35.5,35.54,389760.0,35.3484,35.3484,35.2887,35.3285,389760.0
2016-03-04 14:40:00,35.51,35.54,35.51,35.54,69320.0,35.2987,35.3285,35.2987,35.3285,69320.0
2016-03-04 14:45:00,35.54,35.54,35.51,35.54,108740.0,35.3285,35.3285,35.2987,35.3285,108740.0
2016-03-04 14:50:00,35.54,35.55,35.48,35.48,213580.0,35.3285,35.3384,35.2688,35.2688,213580.0
2016-03-04 14:55:00,35.48,35.5,35.43,35.48,495200.0,35.2688,35.2887,35.2191,35.2688,495200.0
2016-03-04 15:00:00,35.48,35.49,35.43,35.44,172800.0,35.2688,35.2788,35.2191,35.2291,172800.0
2016-03-04 15:05:00,35.44,35.52,35.44,35.52,289620.0,35.2291,35.3086,35.2291,35.3086,289620.0
2016-03-04 15:10:00,35.51,35.52,35.47,35.49,383200.0,35.2987,35.3086,35.2589,35.2788,383200.0
2016-03-04 15:15:00,35.49,35.52,35.48,35.52,172240.0,35.2788,35.3086,35.2688,35.3086,172240.0
2016-03-04 15:20:00,35.52,35.57,35.5,35.55,369560.0,35.3086,35.3583,35.2887,35.3384,369560.0
2016-03-04 15:25:00,35.56,35.61,35.55,35.59,228580.0,35.3484,35.3981,35.3384,35.3782,228580.0
2016-03-04 15:30:00,35.6,35.6,35.52,35.52,195560.0,35.3881,35.3881,35.3086,35.3086,195560.0
2016-03-04 15:35:00,35.54,35.57,35.54,35.55,117500.0,35.3285,35.3583,35.3285,35.3384,117500.0
2016-03-04 15:40:00,35.55,35.61,35.53,35.59,265900.0,35.3384,35.3981,35.3185,35.3782,265900.0
2016-03-04 15:45:00,35.59,35.6,35.54,35.54,250940.0,35.3782,35.3881,35.3285,35.3285,250940.0
2016-03-04 15:50:00,35.55,35.58,35.54,35.56,300440.0,35.3384,35.3682,35.3285,35.3484,300440.0
2016-03-04 15:55:00,35.57,35.59,35.49,35.54,1053580.0,35.3583,35.3782,35.2788,35.3285,1053580.0
2016-03-07 09:30:00,35.35,35.41,35.2,35.21,1105640.0,35.1396,35.1992,34.9905,35.0004,1105640.0
2016-03-07 09:35:00,35.21,35.28,35.11,35.16,1287120.0,35.0004,35.07,34.901,34.9507,1287120.0
2016-03-07 09:40:00,35.16,35.2,35.12,35.13,557480.0,34.9507,34.9905,34.911,34.9209,557480.0
2016-03-07 09:45:00,35.13,35.14,35.07,35.07,549440.0,34.9209,34.9309,34.8613,34.8613,549440.0
2016-03-07 09:50:00,35.1,35.1,35.0,35.02,1014720.0,34.8911,34.8911,34.7917,34.8116,1014720.0
2016-03-07 09:55:00,35.02,35.03,34.94,34.95,803040.0,34.8116,34.8215,34.732,34.742,803040.0
2016-03-07 10:00:00,34.95,35.06,34.93,35.05,686140.0,34.742,34.8513,34.7221,34.8414,686140.0
2016-03-07 10:05:00,35.05,35.12,35.03,35.09,673800.0,34.8414,34.911,34.8215,34.8812,673800.0
2016-03-07 10:10:00,35.07,35.08,34.93,34.94,531260.0,34.8613,34.8712,34.7221,34.732,531260.0
2016-03-07 10:15:00,34.95,35.06,34.93,35.04,374320.0,34.742,34.8513,34.7221,34.8315,374320.0
2016-03-07 10:20:00,35.05,35.06,34.9,34.9,361520.0,34.8414,34.8513,34.6923,34.6923,361520.0
2016-03-07 10:25:00,34.94,34.95,34.89,34.89,404640.0,34.732,34.742,34.6823,34.6823,404640.0
2016-03-07 10:30:00,34.91,34.93,34.86,34.93,481640.0,34.7022,34.7221,34.6525,34.7221,481640.0
2016-03-07 10:35:00,34.91,34.95,34.89,34.89,428460.0,34.7022,34.742,34.6823,34.6823,428460.0
2016-03-07 10:40:00,34.9,34.98,34.88,34.91,459960.0,34.6923,34.7718,34.6724,34.7022,459960.0
2016-03-07 10:45:00,34.91,34.99,34.88,34.98,416360.0,34.7022,34.7817,34.6724,34.7718,416360.0
2016-03-07 10:50:00,34.96,35.05,34.94,34.99,328760.0,34.7519,34.8414,34.732,34.7817,328760.0
2016-03-07 10:55:00,34.99,35.0,34.91,34.96,258460.0,34.7817,34.7917,34.7022,34.7519,258460.0
2016-03-07 11:00:00,34.94,34.97,34.89,34.91,245960.0,34.732,34.7619,34.6823,34.7022,245960.0
2016-03-07 11:05:00,34.9,34.93,34.89,34.91,158680.0,34.6923,34.7221,34.6823,34.7022,158680.0
2016-03-07 11:10:00,34.91,35.02,34.91,35.0,381040.0,34.7022,34.8116,34.7022,34.7917,381040.0
2016-03-07 11:15:00,34.99,34.99,34.94,34.95,249880.0,34.7817,34.7817,34.732,34.742,249880.0
2016-03-07 11:20:00,34.96,35.02,34.94,34.98,504660.0,34.7519,34.8116,34.732,34.7718,504660.0
2016-03-07 11:25:00,34.99,35.01,34.97,34.98,305500.0,34.7817,34.8016,34.7619,34.7718,305500.0
2016-03-07 11:30:00,34.99,35.0,34.96,34.99,243340.0,34.7817,34.7917,34.7519,34.7817,243340.0
2016-03-07 11:35:00,34.98,35.06,34.96,35.06,496480.0,34.7718,34.8513,34.7519,34.8513,496480.0
2016-03-07 11:40:00,35.06,35.12,35.03,35.11,528720.0,34.8513,34.911,34.8215,34.901,528720.0
2016-03-07 11:45:00,35.12,35.17,35.12,35.17,379620.0,34.911,34.9607,34.911,34.9607,379620.0
2016-03-07 11:50:00,35.17,35.17,35.09,35.11,288280.0,34.9607,34.9607,34.8812,34.901,288280.0
2016-03-07 11:55:00,35.13,35.13,35.08,35.08,426420.0,34.9209,34.9209,34.8712,34.8712,426420.0
2016-03-07 12:00:00,35.08,35.11,35.05,35.09,189180.0,34.8712,34.901,34.8414,34.8812,189180.0
2016-03-07 12:05:00,35.07,35.07,35.03,35.03,111280.0,34.8613,34.8613,34.8215,34.8215,111280.0
2016-03-07 12:10:00,35.03,35.05,34.98,34.98,415120.0,34.8215,34.8414,34.7718,34.7718,415120.0
2016-03-07 12:15:00,34.99,34.99,34.95,34.96,147780.0,34.7817,34.7817,34.742,34.7519,147780.0
2016-03-07 12:20:00,34.96,34.98,34.94,34.95,263520.0,34.7519,34.7718,34.732,34.742,263520.0
2016-03-07 12:25:00,34.95,35.0,34.95,34.99,127380.0,34.742,34.7917,34.742,34.7817,127380.0
2016-03-07 12:30:00,35.0,35.01,34.98,34.99,163500.0,34.7917,34.8016,34.7718,34.7817,163500.0
2016-03-07 12:35:00,34.99,34.99,34.95,34.96,208180.0,34.7817,34.7817,34.742,34.7519,208180.0
2016-03-07 12:40:00,34.95,35.01,34.94,35.01,345340.0,34.742,34.8016,34.732,34.8016,345340.0
2016-03-07 12:45:00,35.01,35.01,34.95,34.97,234180.0,34.8016,34.8016,34.742,34.7619,234180.0
2016-03-07 12:50:00,34.98,34.98,34.96,34.97,200440.0,34.7718,34.7718,34.7519,34.7619,200440.0
2016-03-07 12:55:00,34.96,34.96,34.91,34.92,203380.0,34.7519,34.7519,34.7022,34.7122,203380.0
2016-03-07 13:00:00,34.94,34.96,34.93,34.94,129720.0,34.732,34.7519,34.7221,34.732,129720.0
2016-03-07 13:05:00,34.94,34.94,34.92,34.94,117500.0,34.732,34.732,34.7122,34.732,117500.0
2016-03-07 13:10:00,34.95,34.99,34.94,34.99,157760.0,34.742,34.7817,34.732,34.7817,157760.0
2016-03-07 13:15:00,34.99,34.99,34.97,34.97,125560.0,34.7817,34.7817,34.7619,34.7619,125560.0
2016-03-07 13:20:00,34.98,34.98,34.88,34.91,303360.0,34.7718,34.7718,34.6724,34.7022,303360.0
2016-03-07 13:25:00,34.89,34.9,34.85,34.85,255340.0,34.6823,34.6923,34.6426,34.6426,255340.0
2016-03-07 13:30:00,34.87,34.87,34.75,34.76,849960.0,34.6625,34.6625,34.5432,34.5531,849960.0
2016-03-07 13:35:00,34.75,34.78,34.74,34.76,672880.0,34.5432,34.573,34.5332,34.5531,672880.0
2016-03-07 13:40:00,34.77,34.77,34.7,34.72,393060.0,34.5631,34.5631,34.4935,34.5134,393060.0
2016-03-07 13:45:00,34.72,34.73,34.67,34.7,407280.0,34.5134,34.5233,34.4637,34.4935,407280.0
2016-03-07 13:50:00,34.71,34.72,34.67,34.67,435720.0,34.5034,34.5134,34.4637,34.4637,435720.0
2016-03-07 13:55:00,34.67,34.67,34.56,34.56,915040.0,34.4637,34.4637,34.3543,34.3543,915040.0
2016-03-07 14:00:00,34.57,34.65,34.52,34.58,827020.0,34.3642,34.4438,34.3145,34.3742,827020.0
2016-03-07 14:05:00,34.57,34.61,34.57,34.58,252520.0,34.3642,34.404,34.3642,34.3742,252520.0
2016-03-07 14:10:00,34.58,34.63,34.58,34.6,372940.0,34.3742,34.4239,34.3742,34.3941,372940.0
2016-03-07 14:15:00,34.6,34.6,34.52,34.53,515040.0,34.3941,34.3941,34.3145,34.3245,515040.0
2016-03-07 14:20:00,34.53,34.55,34.5,34.52,540400.0,34.3245,34.3444,34.2947,34.3145,540400.0
2016-03-07 14:25:00,34.51,34.52,34.43,34.44,759880.0,34.3046,34.3145,34.2251,34.235,759880.0
2016-03-07 14:30:00,34.44,34.5,34.4,34.4,389000.0,34.235,34.2947,34.1953,34.1953,389000.0
2016-03-07 14:35:00,34.41,34.42,34.35,34.4,680780.0,34.2052,34.2151,34.1456,34.1953,680780.0
2016-03-07 14:40:00,34.41,34.43,34.37,34.4,524720.0,34.2052,34.2251,34.1654,34.1953,524720.0
2016-03-07 14:45:00,34.4,34.5,34.4,34.45,463540.0,34.1953,34.2947,34.1953,34.245,463540.0
2016-03-07 14:50:00,34.46,34.5,34.45,34.47,392720.0,34.2549,34.2947,34.245,34.2648,392720.0
2016-03-07 14:55:00,34.46,34.49,34.44,34.46,303700.0,34.2549,34.2847,34.235,34.2549,303700.0
2016-03-07 15:00:00,34.47,34.47,34.35,34.38,743880.0,34.2648,34.2648,34.1456,34.1754,743880.0
2016-03-07 15:05:00,34.37,34.46,34.35,34.44,526660.0,34.1654,34.2549,34.1456,34.235,526660.0
2016-03-07 15:10:00,34.45,34.52,34.45,34.52,624580.0,34.245,34.3145,34.245,34.3145,624580.0
2016-03-07 15:15:00,34.52,34.64,34.52,34.64,638560.0,34.3145,34.4338,34.3145,34.4338,638560.0
2016-03-07 15:20:00,34.64,34.7,34.62,34.69,755520.0,34.4338,34.4935,34.414,34.4835,755520.0
2016-03-07 15:25:00,34.69,34.73,34.68,34.7,527000.0,34.4835,34.5233,34.4736,34.4935,527000.0
2016-03-07 15:30:00,34.71,34.79,34.7,34.77,618360.0,34.5034,34.5829,34.4935,34.5631,618360.0
2016-03-07 15:35:00,34.76,34.88,34.76,34.86,777580.0,34.5531,34.6724,34.5531,34.6525,777580.0
2016-03-07 15:40:00,34.87,34.87,34.73,34.77,713080.0,34.6625,34.6625,34.5233,34.5631,713080.0
2016-03-07 15:45:00,34.77,34.79,34.66,34.69,682700.0,34.5631,34.5829,34.4537,34.4835,682700.0
2016-03-07 15:50:00,34.69,34.77,34.69,34.73,894940.0,34.4835,34.5631,34.4835,34.5233,894940.0
2016-03-07 15:55:00,34.73,34.76,34.67,34.76,2108920.0,34.5233,34.5531,34.4637,34.5531,2108920.0
2016-03-08 09:30:00,34.47,34.64,34.27,34.3,1627280.0,34.2648,34.4338,34.066,34.0959,1627280.0
2016-03-08 09:35:00,34.3,34.41,34.28,34.34,1347920.0,34.0959,34.2052,34.076,34.1356,1347920.0
2016-03-08 09:40:00,34.32,34.71,34.27,34.64,1028400.0,34.1157,34.5034,34.066,34.4338,1028400.0
2016-03-08 09:45:00,34.63,34.97,34.58,34.95,1344880.0,34.4239,34.7619,34.3742,34.742,1344880.0
2016-03-08 09:50:00,34.94,35.06,34.91,34.91,1440560.0,34.732,34.8513,34.7022,34.7022,1440560.0
2016-03-08 09:55:00,34.91,35.02,34.78,34.84,653480.0,34.7022,34.8116,34.573,34.6326,653480.0
2016-03-08 10:00:00,34.81,35.03,34.79,35.01,411700.0,34.6028,34.8215,34.5829,34.8016,411700.0
2016-03-08 10:05:00,35.03,35.03,34.8,34.81,371560.0,34.8215,34.8215,34.5929,34.6028,371560.0
2016-03-08 10:10:00,34.83,34.97,34.81,34.95,291180.0,34.6227,34.7619,34.6028,34.742,291180.0
2016-03-08 10:15:00,34.92,34.98,34.82,34.83,274120.0,34.7122,34.7718,34.6128,34.6227,274120.0
2016-03-08 10:20:00,34.83,34.96,34.81,34.85,205100.0,34.6227,34.7519,34.6028,34.6426,205100.0
2016-03-08 10:25:00,34.84,34.86,34.76,34.8,243900.0,34.6326,34.6525,34.5531,34.5929,243900.0
2016-03-08 10:30:00,34.76,34.91,34.74,34.9,226240.0,34.5531,34.7022,34.5332,34.6923,226240.0
2016-03-08 10:35:00,34.92,34.92,34.84,34.88,258560.0,34.7122,34.7122,34.6326,34.6724,258560.0
2016-03-08 10:40:00,34.88,34.89,34.78,34.8,127760.0,34.6724,34.6823,34.573,34.5929,127760.0
2016-03-08 10:45:00,34.8,34.89,34.78,34.84,239220.0,34.5929,34.6823,34.573,34.6326,239220.0
2016-03-08 10:50:00,34.87,34.96,34.84,34.96,260700.0,34.6625,34.7519,34.6326,34.7519,260700.0
2016-03-08 10:55:00,34.94,34.96,34.89,34.92,163580.0,34.732,34.7519,34.6823,34.7122,163580.0
2016-03-08 11:00:00,34.92,34.97,34.9,34.96,460300.0,34.7122,34.7619,34.6923,34.7519,460300.0
2016-03-08 11:05:00,34.96,34.98,34.92,34.92,224400.0,34.7519,34.7718,34.7122,34.7122,224400.0
2016-03-08 11:10:00,34.93,34.93,34.88,34.9,175240.0,34.7221,34.7221,34.6724,34.6923,175240.0
2016-03-08 11:15:00,34.91,34.94,34.89,34.91,144980.0,34.7022,34.732,34.6823,34.7022,144980.0
2016-03-08 11:20:00,34.91,34.93,34.86,34.89,131460.0,34.7022,34.7221,34.6525,34.6823,131460.0
2016-03-08 11:25:00,34.91,35.02,34.91,35.01,593560.0,34.7022,34.8116,34.7022,34.8016,593560.0
2016-03-08 11:30:00,34.98,35.01,34.89,34.93,295800.0,34.7718,34.8016,34.6823,34.7221,295800.0
2016-03-08 11:35:00,34.9,34.96,34.89,34.96,299720.0,34.6923,34.7519,34.6823,34.7519,299720.0
2016-03-08 11:40:00,34.96,35.09,34.95,35.09,441300.0,34.7519,34.8812,34.742,34.8812,441300.0
2016-03-08 11:45:00,35.1,35.11,35.07,35.09,398240.0,34.8911,34.901,34.8613,34.8812,398240.0
2016-03-08 11:50:00,35.09,35.16,35.09,35.15,741260.0,34.8812,34.9507,34.8812,34.9408,741260.0
2016-03-08 11:55:00,35.15,35.19,35.11,35.16,335180.0,34.9408,34.9806,34.901,34.9507,335180.0
2016-03-08 12:00:00,35.17,35.19,35.13,35.13,243520.0,34.9607,34.9806,34.9209,34.9209,243520.0
2016-03-08 12:05:00,35.13,35.15,35.1,35.14,252640.0,34.9209,34.9408,34.8911,34.9309,252640.0
2016-03-08 12:10:00,35.13,35.15,35.07,35.08,165580.0,34.9209,34.9408,34.8613,34.8712,165580.0
2016-03-08 12:15:00,35.07,35.13,35.03,35.11,178580.0,34.8613,34.9209,34.8215,34.901,178580.0
2016-03-08 12:20:00,35.11,35.13,35.07,35.07,93140.0,34.901,34.9209,34.8613,34.8613,93140.0
2016-03-08 12:25:00,35.07,35.08,35.02,35.02,154600.0,34.8613,34.8712,34.8116,34.8116,154600.0
2016-03-08 12:30:00,35.02,35.05,34.99,35.01,113000.0,34.8116,34.8414,34.7817,34.8016,113000.0
2016-03-08 12:35:00,35.0,35.03,34.97,35.03,124760.0,34.7917,34.8215,34.7619,34.8215,124760.0
2016-03-08 12:40:00,35.02,35.05,35.02,35.04,76040.0,34.8116,34.8414,34.8116,34.8315,76040.0
2016-03-08 12:45:00,35.02,35.05,34.98,35.05,82020.0,34.8116,34.8414,34.7718,34.8414,82020.0
2016-03-08 12:50:00,35.03,35.06,34.96,34.98,200040.0,34.8215,34.8513,34.7519,34.7718,200040.0
2016-03-08 12:55:00,34.98,35.02,34.98,35.02,274480.0,34.7718,34.8116,34.7718,34.8116,274480.0
2016-03-08 13:00:00,35.03,35.04,34.98,35.0,60880.0,34.8215,34.8315,34.7718,34.7917,60880.0
2016-03-08 13:05:00,35.01,35.03,34.99,35.02,66920.0,34.8016,34.8215,34.7817,34.8116,66920.0
2016-03-08 13:10:00,35.0,35.0,34.94,34.95,140820.0,34.7917,34.7917,34.732,34.742,140820.0
2016-03-08 13:15:00,34.94,34.99,34.93,34.95,61680.0,34.732,34.7817,34.7221,34.742,61680.0
2016-03-08 13:20:00,34.96,35.01,34.95,34.99,152020.0,34.7519,34.8016,34.742,34.7817,152020.0
2016-03-08 13:25:00,34.98,35.08,34.98,35.05,296740.0,34.7718,34.8712,34.7718,34.8414,296740.0
2016-03-08 13:30:00,35.05,35.1,35.05,35.07,93300.0,34.8414,34.8911,34.8414,34.8613,93300.0
2016-03-08 13:35:00,35.07,35.11,35.07,35.08,77820.0,34.8613,34.901,34.8613,34.8712,77820.0
2016-03-08 13:40:00,35.06,35.08,35.03,35.03,143540.0,34.8513,34.8712,34.8215,34.8215,143540.0
2016-03-08 13:45:00,35.04,35.08,35.04,35.07,39660.0,34.8315,34.8712,34.8315,34.8613,39660.0
2016-03-08 13:50:00,35.07,35.07,35.04,35.05,97200.0,34.8613,34.8613,34.8315,34.8414,97200.0
2016-03-08 13:55:00,35.06,35.08,35.04,35.04,188880.0,34.8513,34.8712,34.8315,34.8315,188880.0
2016-03-08 14:00:00,35.03,35.04,34.98,35.03,97700.0,34.8215,34.8315,34.7718,34.8215,97700.0
2016-03-08 14:05:00,35.04,35.06,35.01,35.04,158400.0,34.8315,34.8513,34.8016,34.8315,158400.0
2016-03-08 14:10:00,35.04,35.07,35.02,35.02,93600.0,34.8315,34.8613,34.8116,34.8116,93600.0
2016-03-08 14:15:00,35.03,35.03,34.93,35.02,222240.0,34.8215,34.8215,34.7221,34.8116,222240.0
2016-03-08 14:20:00,35.04,35.05,34.99,34.99,197580.0,34.8315,34.8414,34.7817,34.7817,197580.0
2016-03-08 14:25:00,35.0,35.01,34.95,34.97,213900.0,34.7917,34.8016,34.742,34.7619,213900.0
2016-03-08 14:30:00,34.97,35.0,34.88,34.91,407400.0,34.7619,34.7917,34.6724,34.7022,407400.0
2016-03-08 14:35:00,34.93,34.94,34.82,34.83,377480.0,34.7221,34.732,34.6128,34.6227,377480.0
2016-03-08 14:40:00,34.83,34.94,34.8,34.92,205180.0,34.6227,34.732,34.5929,34.7122,205180.0
2016-03-08 14:45:00,34.92,34.93,34.83,34.83,174900.0,34.7122,34.7221,34.6227,34.6227,174900.0
2016-03-08 14:50:00,34.81,34.83,34.77,34.77,284980.0,34.6028,34.6227,34.5631,34.5631,284980.0
2016-03-08 14:55:00,34.77,34.83,34.77,34.81,219460.0,34.5631,34.6227,34.5631,34.6028,219460.0
2016-03-08 15:00:00,34.8,34.84,34.78,34.78,175520.0,34.5929,34.6326,34.573,34.573,175520.0
2016-03-08 15:05:00,34.79,34.8,34.76,34.77,249300.0,34.5829,34.5929,34.5531,34.5631,249300.0
2016-03-08 15:10:00,34.76,34.79,34.74,34.77,162300.0,34.5531,34.5829,34.5332,34.5631,162300.0
2016-03-08 15:15:00,34.77,34.77,34.67,34.68,465140.0,34.5631,34.5631,34.4637,34.4736,465140.0
2016-03-08 15:20:00,34.69,34.72,34.66,34.72,343300.0,34.4835,34.5134,34.4537,34.5134,343300.0
2016-03-08 15:25:00,34.72,34.74,34.69,34.71,248360.0,34.5134,34.5332,34.4835,34.5034,248360.0
2016-03-08 15:30:00,34.71,34.75,34.71,34.73,218040.0,34.5034,34.5432,34.5034,34.5233,218040.0
2016-03-08 15:35:00,34.73,34.75,34.67,34.69,337640.0,34.5233,34.5432,34.4637,34.4835,337640.0
2016-03-08 15:40:00,34.68,34.74,34.64,34.7,415700.0,34.4736,34.5332,34.4338,34.4935,415700.0
2016-03-08 15:45:00,34.7,34.73,34.67,34.68,728960.0,34.4935,34.5233,34.4637,34.4736,728960.0
2016-03-08 15:50:00,34.68,34.68,34.62,34.62,833640.0,34.4736,34.4736,34.414,34.414,833640.0
2016-03-08 15:55:00,34.62,34.72,34.56,34.7,1649960.0,34.414,34.5134,34.3543,34.4935,1649960.0
2016-03-09 09:30:00,34.92,35.01,34.76,34.87,1052480.0,34.7122,34.8016,34.5531,34.6625,1052480.0
2016-03-09 09:35:00,34.88,34.88,34.7,34.8,580100.0,34.6724,34.6724,34.4935,34.5929,580100.0
2016-03-09 09:40:00,34.83,34.92,34.82,34.92,416900.0,34.6227,34.7122,34.6128,34.7122,416900.0
2016-03-09 09:45:00,34.92,34.95,34.8,34.91,217640.0,34.7122,34.742,34.5929,34.7022,217640.0
2016-03-09 09:50:00,34.93,34.93,34.79,34.84,255700.0,34.7221,34.7221,34.5829,34.6326,255700.0
2016-03-09 09:55:00,34.84,34.95,34.83,34.94,356000.0,34.6326,34.742,34.6227,34.732,356000.0
2016-03-09 10:00:00,34.95,35.08,34.93,35.01,436860.0,34.742,34.8712,34.7221,34.8016,436860.0
2016-03-09 10:05:00,35.01,35.12,35.01,35.08,363940.0,34.8016,34.911,34.8016,34.8712,363940.0
2016-03-09 10:10:00,35.08,35.17,35.07,35.09,364320.0,34.8712,34.9607,34.8613,34.8812,364320.0
2016-03-09 10:15:00,35.12,35.16,35.08,35.09,267680.0,34.911,34.9507,34.8712,34.8812,267680.0
2016-03-09 10:20:00,35.08,35.16,35.07,35.14,242420.0,34.8712,34.9507,34.8613,34.9309,242420.0
2016-03-09 10:25:00,35.13,35.21,35.13,35.16,324700.0,34.9209,35.0004,34.9209,34.9507,324700.0
2016-03-09 10:30:00,35.16,35.21,35.12,35.16,143600.0,34.9507,35.0004,34.911,34.9507,143600.0
2016-03-09 10:35:00,35.15,35.28,35.15,35.25,419700.0,34.9408,35.07,34.9408,35.0402,419700.0
2016-03-09 10:40:00,35.21,35.24,35.18,35.21,121620.0,35.0004,35.0303,34.9706,35.0004,121620.0
2016-03-09 10:45:00,35.18,35.21,35.12,35.12,236280.0,34.9706,35.0004,34.911,34.911,236280.0
2016-03-09 10:50:00,35.12,35.12,34.96,35.01,305720.0,34.911,34.911,34.7519,34.8016,305720.0
2016-03-09 10:55:00,34.98,35.05,34.98,35.02,176000.0,34.7718,34.8414,34.7718,34.8116,176000.0
2016-03-09 11:00:00,35.04,35.1,35.04,35.09,222260.0,34.8315,34.8911,34.8315,34.8812,222260.0
2016-03-09 11:05:00,35.1,35.17,35.1,35.16,228380.0,34.8911,34.9607,34.8911,34.9507,228380.0
2016-03-09 11:10:00,35.14,35.15,35.07,35.08,91720.0,34.9309,34.9408,34.8613,34.8712,91720.0
2016-03-09 11:15:00,35.06,35.1,35.05,35.06,69040.0,34.8513,34.8911,34.8414,34.8513,69040.0
2016-03-09 11:20:00,35.1,35.12,35.04,35.1,160940.0,34.8911,34.911,34.8315,34.8911,160940.0
2016-03-09 11:25:00,35.11,35.11,35.08,35.09,121280.0,34.901,34.901,34.8712,34.8812,121280.0
2016-03-09 11:30:00,35.1,35.18,35.1,35.12,161200.0,34.8911,34.9706,34.8911,34.911,161200.0
2016-03-09 11:35:00,35.1,35.16,35.08,35.08,78680.0,34.8911,34.9507,34.8712,34.8712,78680.0
2016-03-09 11:40:00,35.08,35.12,35.08,35.12,39480.0,34.8712,34.911,34.8712,34.911,39480.0
2016-03-09 11:45:00,35.14,35.15,35.08,35.11,197860.0,34.9309,34.9408,34.8712,34.901,197860.0
2016-03-09 11:50:00,35.09,35.13,35.09,35.11,52140.0,34.8812,34.9209,34.8812,34.901,52140.0
2016-03-09 11:55:00,35.13,35.18,35.13,35.18,135220.0,34.9209,34.9706,34.9209,34.9706,135220.0
2016-03-09 12:00:00,35.16,35.18,35.13,35.17,83180.0,34.9507,34.9706,34.9209,34.9607,83180.0
2016-03-09 12:05:00,35.15,35.18,35.13,35.14,117780.0,34.9408,34.9706,34.9209,34.9309,117780.0
2016-03-09 12:10:00,35.16,35.16,35.12,35.13,78700.0,34.9507,34.9507,34.911,34.9209,78700.0
2016-03-09 12:15:00,35.13,35.13,35.05,35.08,92540.0,34.9209,34.9209,34.8414,34.8712,92540.0
2016-03-09 12:20:00,35.09,35.14,35.07,35.14,49040.0,34.8812,34.9309,34.8613,34.9309,49040.0
2016-03-09 12:25:00,35.15,35.16,35.11,35.13,124580.0,34.9408,34.9507,34.901,34.9209,124580.0
2016-03-09 12:30:00,35.12,35.15,35.1,35.11,149900.0,34.911,34.9408,34.8911,34.901,149900.0
2016-03-09 12:35:00,35.11,35.14,35.09,35.13,109740.0,34.901,34.9309,34.8812,34.9209,109740.0
2016-03-09 12:40:00,35.12,35.12,35.03,35.05,206220.0,34.911,34.911,34.8215,34.8414,206220.0
2016-03-09 12:45:00,35.02,35.04,35.0,35.02,71480.0,34.8116,34.8315,34.7917,34.8116,71480.0
2016-03-09 12:50:00,35.03,35.04,35.0,35.02,66280.0,34.8215,34.8315,34.7917,34.8116,66280.0
2016-03-09 12:55:00,35.03,35.07,35.02,35.06,168700.0,34.8215,34.8613,34.8116,34.8513,168700.0
2016-03-09 13:00:00,35.05,35.1,35.04,35.06,197440.0,34.8414,34.8911,34.8315,34.8513,197440.0
2016-03-09 13:05:00,35.06,35.11,35.06,35.09,230780.0,34.8513,34.901,34.8513,34.8812,230780.0
2016-03-09 13:10:00,35.09,35.14,35.08,35.11,144340.0,34.8812,34.9309,34.8712,34.901,144340.0
2016-03-09 13:15:00,35.1,35.12,35.06,35.08,82400.0,34.8911,34.911,34.8513,34.8712,82400.0
2016-03-09 13:20:00,35.07,35.11,35.06,35.11,49800.0,34.8613,34.901,34.8513,34.901,49800.0
2016-03-09 13:25:00,35.12,35.15,35.07,35.1,498000.0,34.911,34.9408,34.8613,34.8911,498000.0
2016-03-09 13:30:00,35.1,35.13,35.08,35.1,82020.0,34.8911,34.9209,34.8712,34.8911,82020.0
2016-03-09 13:35:00,35.1,35.14,35.09,35.11,60900.0,34.8911,34.9309,34.8812,34.901,60900.0
2016-03-09 13:40:00,35.13,35.14,35.1,35.12,110600.0,34.9209,34.9309,34.8911,34.911,110600.0
2016-03-09 13:45:00,35.12,35.18,35.12,35.18,87680.0,34.911,34.9706,34.911,34.9706,87680.0
2016-03-09 13:50:00,35.18,35.19,35.15,35.18,107540.0,34.9706,34.9806,34.9408,34.9706,107540.0
2016-03-09 13:55:00,35.18,35.25,35.18,35.2,253820.0,34.9706,35.0402,34.9706,34.9905,253820.0
2016-03-09 14:00:00,35.21,35.22,35.2,35.21,56840.0,35.0004,35.0104,34.9905,35.0004,56840.0
2016-03-09 14:05:00,35.21,35.26,35.21,35.25,221020.0,35.0004,35.0501,35.0004,35.0402,221020.0
2016-03-09 14:10:00,35.25,35.26,35.2,35.2,153000.0,35.0402,35.0501,34.9905,34.9905,153000.0
2016-03-09 14:15:00,35.2,35.26,35.2,35.23,109640.0,34.9905,35.0501,34.9905,35.0203,109640.0
2016-03-09 14:20:00,35.25,35.26,35.21,35.21,161520.0,35.0402,35.0501,35.0004,35.0004,161520.0
2016-03-09 14:25:00,35.21,35.23,35.18,35.23,166500.0,35.0004,35.0203,34.9706,35.0203,166500.0
2016-03-09 14:30:00,35.23,35.23,35.14,35.15,189180.0,35.0203,35.0203,34.9309,34.9408,189180.0
2016-03-09 14:35:00,35.15,35.19,35.15,35.15,112900.0,34.9408,34.9806,34.9408,34.9408,112900.0
2016-03-09 14:40:00,35.15,35.19,35.15,35.19,141700.0,34.9408,34.9806,34.9408,34.9806,141700.0
2016-03-09 14:45:00,35.19,35.19,35.14,35.18,201020.0,34.9806,34.9806,34.9309,34.9706,201020.0
2016-03-09 14:50:00,35.18,35.23,35.15,35.16,155580.0,34.9706,35.0203,34.9408,34.9507,155580.0
2016-03-09 14:55:00,35.16,35.2,35.13,35.2,69900.0,34.9507,34.9905,34.9209,34.9905,69900.0
2016-03-09 15:00:00,35.19,35.24,35.16,35.22,219000.0,34.9806,35.0303,34.9507,35.0104,219000.0
2016-03-09 15:05:00,35.2,35.23,35.16,35.17,243620.0,34.9905,35.0203,34.9507,34.9607,243620.0
2016-03-09 15:10:00,35.17,35.19,35.14,35.14,259540.0,34.9607,34.9806,34.9309,34.9309,259540.0
2016-03-09 15:15:00,35.14,35.15,35.09,35.11,298460.0,34.9309,34.9408,34.8812,34.901,298460.0
2016-03-09 15:20:00,35.1,35.13,35.08,35.13,310420.0,34.8911,34.9209,34.8712,34.9209,310420.0
2016-03-09 15:25:00,35.13,35.17,35.12,35.14,368580.0,34.9209,34.9607,34.911,34.9309,368580.0
2016-03-09 15:30:00,35.13,35.19,35.1,35.17,126040.0,34.9209,34.9806,34.8911,34.9607,126040.0
2016-03-09 15:35:00,35.17,35.19,35.12,35.16,201900.0,34.9607,34.9806,34.911,34.9507,201900.0
2016-03-09 15:40:00,35.16,35.21,35.14,35.16,405980.0,34.9507,35.0004,34.9309,34.9507,405980.0
2016-03-09 15:45:00,35.17,35.19,35.15,35.18,424620.0,34.9607,34.9806,34.9408,34.9706,424620.0
2016-03-09 15:50:00,35.19,35.21,35.17,35.2,487540.0,34.9806,35.0004,34.9607,34.9905,487540.0
2016-03-09 15:55:00,35.2,35.26,35.17,35.26,858580.0,34.9905,35.0501,34.9607,35.0501,858580.0
2016-03-10 09:30:00,35.41,35.49,35.17,35.49,2005600.0,35.1992,35.2788,34.9607,35.2788,2005600.0
2016-03-10 09:35:00,35.5,35.65,35.43,35.62,1038740.0,35.2887,35.4378,35.2191,35.408,1038740.0
2016-03-10 09:40:00,35.61,35.64,35.5,35.57,1097560.0,35.3981,35.4279,35.2887,35.3583,1097560.0
2016-03-10 09:45:00,35.58,35.69,35.54,35.66,665540.0,35.3682,35.4776,35.3285,35.4478,665540.0
2016-03-10 09:50:00,35.64,35.71,35.59,35.71,860820.0,35.4279,35.4975,35.3782,35.4975,860820.0
2016-03-10 09:55:00,35.71,35.79,35.7,35.75,831500.0,35.4975,35.577,35.4875,35.5372,831500.0
2016-03-10 10:00:00,35.77,35.78,35.73,35.77,694440.0,35.5571,35.567,35.5173,35.5571,694440.0
2016-03-10 10:05:00,35.75,35.78,35.73,35.75,368120.0,35.5372,35.567,35.5173,35.5372,368120.0
2016-03-10 10:10:00,35.75,35.77,35.67,35.75,611380.0,35.5372,35.5571,35.4577,35.5372,611380.0
2016-03-10 10:15:00,35.77,35.82,35.75,35.78,638020.0,35.5571,35.6068,35.5372,35.567,638020.0
2016-03-10 10:20:00,35.78,35.8,35.73,35.78,443380.0,35.567,35.5869,35.5173,35.567,443380.0
2016-03-10 10:25:00,35.78,35.8,35.72,35.72,565620.0,35.567,35.5869,35.5074,35.5074,565620.0
2016-03-10 10:30:00,35.75,35.75,35.56,35.57,507840.0,35.5372,35.5372,35.3484,35.3583,507840.0
2016-03-10 10:35:00,35.57,35.64,35.35,35.49,1054340.0,35.3583,35.4279,35.1396,35.2788,1054340.0
2016-03-10 10:40:00,35.46,35.65,35.46,35.65,392960.0,35.249,35.4378,35.249,35.4378,392960.0
2016-03-10 10:45:00,35.65,35.66,35.55,35.58,229720.0,35.4378,35.4478,35.3384,35.3682,229720.0
2016-03-10 10:50:00,35.57,35.64,35.54,35.64,256560.0,35.3583,35.4279,35.3285,35.4279,256560.0
2016-03-10 10:55:00,35.59,35.62,35.45,35.47,236020.0,35.3782,35.408,35.239,35.2589,236020.0
2016-03-10 11:00:00,35.48,35.51,35.35,35.42,629440.0,35.2688,35.2987,35.1396,35.2092,629440.0
2016-03-10 11:05:00,35.4,35.56,35.4,35.54,523400.0,35.1893,35.3484,35.1893,35.3285,523400.0
2016-03-10 11:10:00,35.52,35.65,35.51,35.64,869160.0,35.3086,35.4378,35.2987,35.4279,869160.0
2016-03-10 11:15:00,35.63,35.67,35.51,35.53,602800.0,35.4179,35.4577,35.2987,35.3185,602800.0
2016-03-10 11:20:00,35.51,35.52,35.38,35.47,984760.0,35.2987,35.3086,35.1694,35.2589,984760.0
2016-03-10 11:25:00,35.47,35.5,35.32,35.39,1032600.0,35.2589,35.2887,35.1098,35.1794,1032600.0
2016-03-10 11:30:00,35.4,35.45,35.37,35.4,528040.0,35.1893,35.239,35.1595,35.1893,528040.0
2016-03-10 11:35:00,35.39,35.54,35.38,35.51,232180.0,35.1794,35.3285,35.1694,35.2987,232180.0
2016-03-10 11:40:00,35.53,35.58,35.52,35.53,176100.0,35.3185,35.3682,35.3086,35.3185,176100.0
2016-03-10 11:45:00,35.52,35.58,35.5,35.57,299700.0,35.3086,35.3682,35.2887,35.3583,299700.0
2016-03-10 11:50:00,35.56,35.57,35.52,35.55,314420.0,35.3484,35.3583,35.3086,35.3384,314420.0
2016-03-10 11:55:00,35.56,35.62,35.52,35.57,270080.0,35.3484,35.408,35.3086,35.3583,270080.0
2016-03-10 12:00:00,35.55,35.62,35.55,35.58,166640.0,35.3384,35.408,35.3384,35.3682,166640.0
2016-03-10 12:05:00,35.57,35.63,35.55,35.6,395000.0,35.3583,35.4179,35.3384,35.3881,395000.0
2016-03-10 12:10:00,35.59,35.61,35.55,35.57,427240.0,35.3782,35.3981,35.3384,35.3583,427240.0
2016-03-10 12:15:00,35.56,35.59,35.53,35.54,252060.0,35.3484,35.3782,35.3185,35.3285,252060.0
2016-03-10 12:20:00,35.56,35.58,35.52,35.53,468140.0,35.3484,35.3682,35.3086,35.3185,468140.0
2016-03-10 12:25:00,35.53,35.58,35.52,35.58,267580.0,35.3185,35.3682,35.3086,35.3682,267580.0
2016-03-10 12:30:00,35.56,35.6,35.51,35.56,440160.0,35.3484,35.3881,35.2987,35.3484,440160.0
2016-03-10 12:35:00,35.58,35.58,35.37,35.42,723380.0,35.3682,35.3682,35.1595,35.2092,723380.0
2016-03-10 12:40:00,35.42,35.46,35.37,35.37,360120.0,35.2092,35.249,35.1595,35.1595,360120.0
2016-03-10 12:45:00,35.36,35.46,35.35,35.41,394120.0,35.1495,35.249,35.1396,35.1992,394120.0
2016-03-10 12:50:00,35.41,35.44,35.36,35.36,210320.0,35.1992,35.2291,35.1495,35.1495,210320.0
2016-03-10 12:55:00,35.37,35.46,35.37,35.43,269960.0,35.1595,35.249,35.1595,35.2191,269960.0
2016-03-10 13:00:00,35.44,35.47,35.39,35.41,409420.0,35.2291,35.2589,35.1794,35.1992,409420.0
2016-03-10 13:05:00,35.39,35.42,35.31,35.32,267980.0,35.1794,35.2092,35.0998,35.1098,267980.0
2016-03-10 13:10:00,35.32,35.32,35.24,35.28,637000.0,35.1098,35.1098,35.0303,35.07,637000.0
2016-03-10 13:15:00,35.29,35.35,35.27,35.35,365440.0,35.08,35.1396,35.0601,35.1396,365440.0
2016-03-10 13:20:00,35.35,35.37,35.3,35.36,294320.0,35.1396,35.1595,35.0899,35.1495,294320.0
2016-03-10 13:25:00,35.36,35.44,35.34,35.42,360500.0,35.1495,35.2291,35.1297,35.2092,360500.0
2016-03-10 13:30:00,35.41,35.45,35.38,35.4,211000.0,35.1992,35.239,35.1694,35.1893,211000.0
2016-03-10 13:35:00,35.4,35.4,35.32,35.36,184680.0,35.1893,35.1893,35.1098,35.1495,184680.0
2016-03-10 13:40:00,35.38,35.38,35.31,35.33,218040.0,35.1694,35.1694,35.0998,35.1197,218040.0
2016-03-10 13:45:00,35.33,35.36,35.3,35.36,165720.0,35.1197,35.1495,35.0899,35.1495,165720.0
2016-03-10 13:50:00,35.36,35.43,35.36,35.38,164320.0,35.1495,35.2191,35.1495,35.1694,164320.0
2016-03-10 13:55:00,35.39,35.4,35.34,35.35,131400.0,35.1794,35.1893,35.1297,35.1396,131400.0
2016-03-10 14:00:00,35.34,35.38,35.33,35.37,108000.0,35.1297,35.1694,35.1197,35.1595,108000.0
2016-03-10 14:05:00,35.37,35.39,35.31,35.33,174000.0,35.1595,35.1794,35.0998,35.1197,174000.0
2016-03-10 14:10:00,35.32,35.4,35.3,35.4,253780.0,35.1098,35.1893,35.0899,35.1893,253780.0
2016-03-10 14:15:00,35.42,35.48,35.39,35.46,465000.0,35.2092,35.2688,35.1794,35.249,465000.0
2016-03-10 14:20:00,35.45,35.54,35.42,35.52,475820.0,35.239,35.3285,35.2092,35.3086,475820.0
2016-03-10 14:25:00,35.52,35.61,35.51,35.56,442320.0,35.3086,35.3981,35.2987,35.3484,442320.0
2016-03-10 14:30:00,35.55,35.61,35.5,35.57,565280.0,35.3384,35.3981,35.2887,35.3583,565280.0
2016-03-10 14:35:00,35.56,35.59,35.53,35.58,149600.0,35.3484,35.3782,35.3185,35.3682,149600.0
2016-03-10 14:40:00,35.6,35.69,35.59,35.66,656780.0,35.3881,35.4776,35.3782,35.4478,656780.0
2016-03-10 14:45:00,35.66,35.74,35.65,35.66,732440.0,35.4478,35.5273,35.4378,35.4478,732440.0
2016-03-10 14:50:00,35.65,35.7,35.63,35.64,212780.0,35.4378,35.4875,35.4179,35.4279,212780.0
2016-03-10 14:55:00,35.63,35.68,35.6,35.6,283920.0,35.4179,35.4676,35.3881,35.3881,283920.0
2016-03-10 15:00:00,35.61,35.65,35.56,35.59,245320.0,35.3981,35.4378,35.3484,35.3782,245320.0
2016-03-10 15:05:00,35.58,35.64,35.58,35.62,186600.0,35.3682,35.4279,35.3682,35.408,186600.0
2016-03-10 15:10:00,35.63,35.7,35.6,35.7,313460.0,35.4179,35.4875,35.3881,35.4875,313460.0
2016-03-10 15:15:00,35.68,35.75,35.67,35.72,457520.0,35.4676,35.5372,35.4577,35.5074,457520.0
2016-03-10 15:20:00,35.7,35.7,35.61,35.66,500700.0,35.4875,35.4875,35.3981,35.4478,500700.0
2016-03-10 15:25:00,35.66,35.78,35.65,35.75,567980.0,35.4478,35.567,35.4378,35.5372,567980.0
2016-03-10 15:30:00,35.75,35.75,35.65,35.7,472200.0,35.5372,35.5372,35.4378,35.4875,472200.0
2016-03-10 15:35:00,35.68,35.72,35.63,35.67,755840.0,35.4676,35.5074,35.4179,35.4577,755840.0
2016-03-10 15:40:00,35.67,35.71,35.64,35.7,730480.0,35.4577,35.4975,35.4279,35.4875,730480.0
2016-03-10 15:45:00,35.67,35.7,35.63,35.63,459620.0,35.4577,35.4875,35.4179,35.4179,459620.0
2016-03-10 15:50:00,35.63,35.68,35.61,35.64,512020.0,35.4179,35.4676,35.3981,35.4279,512020.0
2016-03-10 15:55:00,35.63,35.66,35.61,35.64,790080.0,35.4179,35.4478,35.3981,35.4279,790080.0
2016-03-11 09:30:00,36.0,36.04,35.86,35.98,1375020.0,35.7857,35.8255,35.6466,35.7659,1375020.0
2016-03-11 09:35:00,35.98,36.06,35.98,36.02,714320.0,35.7659,35.8454,35.7659,35.8056,714320.0
2016-03-11 09:40:00,36.02,36.07,35.96,36.03,490340.0,35.8056,35.8553,35.746,35.8156,490340.0
2016-03-11 09:45:00,36.02,36.07,36.0,36.03,245980.0,35.8056,35.8553,35.7857,35.8156,245980.0
2016-03-11 09:50:00,36.05,36.11,36.03,36.1,645380.0,35.8354,35.8951,35.8156,35.8851,645380.0
2016-03-11 09:55:00,36.08,36.15,36.07,36.08,380420.0,35.8653,35.9348,35.8553,35.8653,380420.0
2016-03-11 10:00:00,36.07,36.12,36.02,36.06,353840.0,35.8553,35.905,35.8056,35.8454,353840.0
2016-03-11 10:05:00,36.02,36.04,35.94,35.96,423460.0,35.8056,35.8255,35.7261,35.746,423460.0
2016-03-11 10:10:00,35.97,36.04,35.95,36.03,461280.0,35.7559,35.8255,35.736,35.8156,461280.0
2016-03-11 10:15:00,36.04,36.09,36.02,36.08,296320.0,35.8255,35.8752,35.8056,35.8653,296320.0
2016-03-11 10:20:00,36.08,36.13,36.05,36.12,680280.0,35.8653,35.915,35.8354,35.905,680280.0
2016-03-11 10:25:00,36.12,36.13,36.09,36.1,584140.0,35.905,35.915,35.8752,35.8851,584140.0
2016-03-11 10:30:00,36.1,36.16,36.1,36.14,560920.0,35.8851,35.9448,35.8851,35.9249,560920.0
2016-03-11 10:35:00,36.15,36.2,36.14,36.15,473320.0,35.9348,35.9845,35.9249,35.9348,473320.0
2016-03-11 10:40:00,36.16,36.19,36.15,36.18,387160.0,35.9448,35.9746,35.9348,35.9647,387160.0
2016-03-11 10:45:00,36.18,36.21,36.17,36.2,365740.0,35.9647,35.9945,35.9547,35.9845,365740.0
2016-03-11 10:50:00,36.19,36.2,36.13,36.15,288920.0,35.9746,35.9845,35.915,35.9348,288920.0
2016-03-11 10:55:00,36.13,36.13,36.06,36.1,301560.0,35.915,35.915,35.8454,35.8851,301560.0
2016-03-11 11:00:00,36.09,36.16,36.08,36.15,252900.0,35.8752,35.9448,35.8653,35.9348,252900.0
2016-03-11 11:05:00,36.14,36.15,36.12,36.14,223240.0,35.9249,35.9348,35.905,35.9249,223240.0
2016-03-11 11:10:00,36.15,36.15,36.12,36.14,68980.0,35.9348,35.9348,35.905,35.9249,68980.0
2016-03-11 11:15:00,36.14,36.17,36.13,36.15,203380.0,35.9249,35.9547,35.915,35.9348,203380.0
2016-03-11 11:20:00,36.16,36.16,36.1,36.13,177020.0,35.9448,35.9448,35.8851,35.915,177020.0
2016-03-11 11:25:00,36.13,36.16,36.12,36.14,173000.0,35.915,35.9448,35.905,35.9249,173000.0
2016-03-11 11:30:00,36.15,36.16,36.12,36.15,221100.0,35.9348,35.9448,35.905,35.9348,221100.0
2016-03-11 11:35:00,36.14,36.14,36.1,36.12,107480.0,35.9249,35.9249,35.8851,35.905,107480.0
2016-03-11 11:40:00,36.12,36.14,36.11,36.11,130760.0,35.905,35.9249,35.8951,35.8951,130760.0
2016-03-11 11:45:00,36.11,36.11,36.07,36.11,108260.0,35.8951,35.8951,35.8553,35.8951,108260.0
2016-03-11 11:50:00,36.1,36.1,36.07,36.08,134960.0,35.8851,35.8851,35.8553,35.8653,134960.0
2016-03-11 11:55:00,36.08,36.1,36.07,36.09,284520.0,35.8653,35.8851,35.8553,35.8752,284520.0
2016-03-11 12:00:00,36.09,36.13,36.08,36.11,197660.0,35.8752,35.915,35.8653,35.8951,197660.0
2016-03-11 12:05:00,36.1,36.12,36.1,36.11,177760.0,35.8851,35.905,35.8851,35.8951,177760.0
2016-03-11 12:10:00,36.11,36.12,36.08,36.1,86660.0,35.8951,35.905,35.8653,35.8851,86660.0
2016-03-11 12:15:00,36.1,36.12,36.09,36.09,187080.0,35.8851,35.905,35.8752,35.8752,187080.0
2016-03-11 12:20:00,36.08,36.09,36.07,36.08,120000.0,35.8653,35.8752,35.8553,35.8653,120000.0
2016-03-11 12:25:00,36.08,36.11,36.07,36.09,159200.0,35.8653,35.8951,35.8553,35.8752,159200.0
2016-03-11 12:30:00,36.1,36.13,36.09,36.11,297820.0,35.8851,35.915,35.8752,35.8951,297820.0
2016-03-11 12:35:00,36.11,36.13,36.09,36.13,111200.0,35.8951,35.915,35.8752,35.915,111200.0
2016-03-11 12:40:00,36.13,36.15,36.13,36.15,327760.0,35.915,35.9348,35.915,35.9348,327760.0
2016-03-11 12:45:00,36.14,36.15,36.11,36.13,179080.0,35.9249,35.9348,35.8951,35.915,179080.0
2016-03-11 12:50:00,36.13,36.16,36.13,36.13,159140.0,35.915,35.9448,35.915,35.915,159140.0
2016-03-11 12:55:00,36.13,36.14,36.1,36.12,66520.0,35.915,35.9249,35.8851,35.905,66520.0
2016-03-11 13:00:00,36.12,36.13,36.08,36.09,181620.0,35.905,35.915,35.8653,35.8752,181620.0
2016-03-11 13:05:00,36.08,36.08,36.07,36.08,93800.0,35.8653,35.8653,35.8553,35.8653,93800.0
2016-03-11 13:10:00,36.09,36.12,36.09,36.1,105500.0,35.8752,35.905,35.8752,35.8851,105500.0
2016-03-11 13:15:00,36.09,36.12,36.08,36.1,98340.0,35.8752,35.905,35.8653,35.8851,98340.0
2016-03-11 13:20:00,36.11,36.12,36.1,36.1,64000.0,35.8951,35.905,35.8851,35.8851,64000.0
2016-03-11 13:25:00,36.12,36.14,36.1,36.13,52920.0,35.905,35.9249,35.8851,35.915,52920.0
2016-03-11 13:30:00,36.13,36.14,36.1,36.12,194460.0,35.915,35.9249,35.8851,35.905,194460.0
2016-03-11 13:35:00,36.11,36.14,36.1,36.12,91820.0,35.8951,35.9249,35.8851,35.905,91820.0
2016-03-11 13:40:00,36.11,36.14,36.1,36.14,139000.0,35.8951,35.9249,35.8851,35.9249,139000.0
2016-03-11 13:45:00,36.13,36.14,36.1,36.14,130420.0,35.915,35.9249,35.8851,35.9249,130420.0
2016-03-11 13:50:00,36.14,36.15,36.13,36.14,274460.0,35.9249,35.9348,35.915,35.9249,274460.0
2016-03-11 13:55:00,36.14,36.18,36.14,36.17,462360.0,35.9249,35.9647,35.9249,35.9547,462360.0
2016-03-11 14:00:00,36.17,36.2,36.17,36.18,188420.0,35.9547,35.9845,35.9547,35.9647,188420.0
2016-03-11 14:05:00,36.18,36.19,36.16,36.17,151120.0,35.9647,35.9746,35.9448,35.9547,151120.0
2016-03-11 14:10:00,36.17,36.19,36.16,36.17,176160.0,35.9547,35.9746,35.9448,35.9547,176160.0
2016-03-11 14:15:00,36.16,36.18,36.16,36.17,66860.0,35.9448,35.9647,35.9448,35.9547,66860.0
2016-03-11 14:20:00,36.18,36.2,36.17,36.19,118060.0,35.9647,35.9845,35.9547,35.9746,118060.0
2016-03-11 14:25:00,36.2,36.21,36.18,36.2,214100.0,35.9845,35.9945,35.9647,35.9845,214100.0
2016-03-11 14:30:00,36.2,36.21,36.19,36.19,300440.0,35.9845,35.9945,35.9746,35.9746,300440.0
2016-03-11 14:35:00,36.19,36.2,36.17,36.17,212720.0,35.9746,35.9845,35.9547,35.9547,212720.0
2016-03-11 14:40:00,36.17,36.19,36.16,36.18,347380.0,35.9547,35.9746,35.9448,35.9647,347380.0
2016-03-11 14:45:00,36.17,36.22,36.17,36.19,374320.0,35.9547,36.0044,35.9547,35.9746,374320.0
2016-03-11 14:50:00,36.2,36.23,36.2,36.22,398780.0,35.9845,36.0144,35.9845,36.0044,398780.0
2016-03-11 14:55:00,36.22,36.23,36.2,36.23,224560.0,36.0044,36.0144,35.9845,36.0144,224560.0
2016-03-11 15:00:00,36.22,36.25,36.22,36.24,280140.0,36.0044,36.0342,36.0044,36.0243,280140.0
2016-03-11 15:05:00,36.24,36.29,36.24,36.28,866580.0,36.0243,36.074,36.0243,36.0641,866580.0
2016-03-11 15:10:00,36.29,36.29,36.25,36.26,464500.0,36.074,36.074,36.0342,36.0442,464500.0
2016-03-11 15:15:00,36.26,36.28,36.25,36.27,250400.0,36.0442,36.0641,36.0342,36.0541,250400.0
2016-03-11 15:20:00,36.27,36.31,36.27,36.31,427600.0,36.0541,36.0939,36.0541,36.0939,427600.0
2016-03-11 15:25:00,36.31,36.33,36.3,36.32,687320.0,36.0939,36.1138,36.084,36.1038,687320.0
2016-03-11 15:30:00,36.32,36.32,36.28,36.3,378440.0,36.1038,36.1038,36.0641,36.084,378440.0
2016-03-11 15:35:00,36.3,36.32,36.29,36.31,607660.0,36.084,36.1038,36.074,36.0939,607660.0
2016-03-11 15:40:00,36.31,36.33,36.29,36.32,353820.0,36.0939,36.1138,36.074,36.1038,353820.0
2016-03-11 15:45:00,36.31,36.33,36.28,36.29,424180.0,36.0939,36.1138,36.0641,36.074,424180.0
2016-03-11 15:50:00,36.3,36.34,36.29,36.3,700460.0,36.084,36.1237,36.074,36.084,700460.0
2016-03-11 15:55:00,36.3,36.35,36.3,36.34,1603240.0,36.084,36.1337,36.084,36.1237,1603240.0
2016-03-14 09:30:00,36.34,36.5,36.26,36.44,1590820.0,36.1237,36.2828,36.0442,36.2231,1590820.0
2016-03-14 09:35:00,36.43,36.55,36.39,36.49,723380.0,36.2132,36.3325,36.1734,36.2728,723380.0
2016-03-14 09:40:00,36.5,36.5,36.36,36.4,308040.0,36.2828,36.2828,36.1436,36.1834,308040.0
2016-03-14 09:45:00,36.39,36.49,36.39,36.47,432180.0,36.1734,36.2728,36.1734,36.2529,432180.0
2016-03-14 09:50:00,36.46,36.56,36.41,36.45,454700.0,36.243,36.3424,36.1933,36.2331,454700.0
2016-03-14 09:55:00,36.45,36.53,36.4,36.4,463000.0,36.2331,36.3126,36.1834,36.1834,463000.0
2016-03-14 10:00:00,36.42,36.45,36.39,36.42,296960.0,36.2032,36.2331,36.1734,36.2032,296960.0
2016-03-14 10:05:00,36.41,36.49,36.41,36.45,175520.0,36.1933,36.2728,36.1933,36.2331,175520.0
2016-03-14 10:10:00,36.43,36.47,36.38,36.47,253000.0,36.2132,36.2529,36.1635,36.2529,253000.0
2016-03-14 10:15:00,36.47,36.53,36.47,36.53,297340.0,36.2529,36.3126,36.2529,36.3126,297340.0
2016-03-14 10:20:00,36.53,36.54,36.45,36.47,218080.0,36.3126,36.3225,36.2331,36.2529,218080.0
2016-03-14 10:25:00,36.5,36.55,36.48,36.53,317060.0,36.2828,36.3325,36.2629,36.3126,317060.0
2016-03-14 10:30:00,36.54,36.58,36.5,36.51,414260.0,36.3225,36.3623,36.2828,36.2927,414260.0
2016-03-14 10:35:00,36.51,36.54,36.48,36.48,316980.0,36.2927,36.3225,36.2629,36.2629,316980.0
2016-03-14 10:40:00,36.49,36.53,36.49,36.53,204160.0,36.2728,36.3126,36.2728,36.3126,204160.0
2016-03-14 10:45:00,36.54,36.56,36.51,36.53,290020.0,36.3225,36.3424,36.2927,36.3126,290020.0
2016-03-14 10:50:00,36.55,36.57,36.52,36.55,263360.0,36.3325,36.3523,36.3026,36.3325,263360.0
2016-03-14 10:55:00,36.55,36.57,36.54,36.55,271660.0,36.3325,36.3523,36.3225,36.3325,271660.0
2016-03-14 11:00:00,36.55,36.6,36.54,36.55,394440.0,36.3325,36.3822,36.3225,36.3325,394440.0
2016-03-14 11:05:00,36.54,36.56,36.53,36.54,105360.0,36.3225,36.3424,36.3126,36.3225,105360.0
2016-03-14 11:10:00,36.54,36.64,36.54,36.63,330900.0,36.3225,36.4219,36.3225,36.412,330900.0
2016-03-14 11:15:00,36.63,36.68,36.62,36.64,324560.0,36.412,36.4617,36.402,36.4219,324560.0
2016-03-14 11:20:00,36.65,36.66,36.6,36.6,260000.0,36.4319,36.4418,36.3822,36.3822,260000.0
2016-03-14 11:25:00,36.61,36.65,36.58,36.58,446180.0,36.3921,36.4319,36.3623,36.3623,446180.0
2016-03-14 11:30:00,36.58,36.61,36.55,36.56,196200.0,36.3623,36.3921,36.3325,36.3424,196200.0
2016-03-14 11:35:00,36.57,36.6,36.54,36.6,110000.0,36.3523,36.3822,36.3225,36.3822,110000.0
2016-03-14 11:40:00,36.59,36.64,36.59,36.6,119260.0,36.3722,36.4219,36.3722,36.3822,119260.0
2016-03-14 11:45:00,36.6,36.62,36.56,36.61,91680.0,36.3822,36.402,36.3424,36.3921,91680.0
2016-03-14 11:50:00,36.61,36.66,36.6,36.66,262180.0,36.3921,36.4418,36.3822,36.4418,262180.0
2016-03-14 11:55:00,36.65,36.66,36.59,36.63,101560.0,36.4319,36.4418,36.3722,36.412,101560.0
2016-03-14 12:00:00,36.64,36.68,36.63,36.67,147000.0,36.4219,36.4617,36.412,36.4517,147000.0
2016-03-14 12:05:00,36.65,36.66,36.64,36.65,102400.0,36.4319,36.4418,36.4219,36.4319,102400.0
2016-03-14 12:10:00,36.68,36.72,36.66,36.72,615940.0,36.4617,36.5015,36.4418,36.5015,615940.0
2016-03-14 12:15:00,36.72,36.77,36.72,36.77,603540.0,36.5015,36.5512,36.5015,36.5512,603540.0
2016-03-14 12:20:00,36.75,36.76,36.73,36.75,282540.0,36.5313,36.5412,36.5114,36.5313,282540.0
2016-03-14 12:25:00,36.75,36.76,36.68,36.71,337000.0,36.5313,36.5412,36.4617,36.4915,337000.0
2016-03-14 12:30:00,36.7,36.73,36.68,36.68,219820.0,36.4816,36.5114,36.4617,36.4617,219820.0
2016-03-14 12:35:00,36.69,36.72,36.68,36.7,135100.0,36.4716,36.5015,36.4617,36.4816,135100.0
2016-03-14 12:40:00,36.72,36.72,36.68,36.68,132500.0,36.5015,36.5015,36.4617,36.4617,132500.0
2016-03-14 12:45:00,36.69,36.71,36.66,36.67,94000.0,36.4716,36.4915,36.4418,36.4517,94000.0
2016-03-14 12:50:00,36.69,36.72,36.66,36.69,112000.0,36.4716,36.5015,36.4418,36.4716,112000.0
2016-03-14 12:55:00,36.69,36.69,36.66,36.67,110120.0,36.4716,36.4716,36.4418,36.4517,110120.0
2016-03-14 13:00:00,36.67,36.68,36.64,36.67,160920.0,36.4517,36.4617,36.4219,36.4517,160920.0
2016-03-14 13:05:00,36.66,36.66,36.63,36.64,267180.0,36.4418,36.4418,36.412,36.4219,267180.0
2016-03-14 13:10:00,36.63,36.66,36.63,36.64,115680.0,36.412,36.4418,36.412,36.4219,115680.0
2016-03-14 13:15:00,36.65,36.65,36.6,36.64,155900.0,36.4319,36.4319,36.3822,36.4219,155900.0
2016-03-14 13:20:00,36.62,36.64,36.59,36.63,180740.0,36.402,36.4219,36.3722,36.412,180740.0
2016-03-14 13:25:00,36.63,36.63,36.6,36.61,70500.0,36.412,36.412,36.3822,36.3921,70500.0
2016-03-14 13:30:00,36.62,36.64,36.61,36.64,68300.0,36.402,36.4219,36.3921,36.4219,68300.0
2016-03-14 13:35:00,36.62,36.64,36.61,36.62,106000.0,36.402,36.4219,36.3921,36.402,106000.0
2016-03-14 13:40:00,36.62,36.65,36.61,36.63,203880.0,36.402,36.4319,36.3921,36.412,203880.0
2016-03-14 13:45:00,36.63,36.65,36.61,36.64,230440.0,36.412,36.4319,36.3921,36.4219,230440.0
2016-03-14 13:50:00,36.61,36.64,36.6,36.61,224640.0,36.3921,36.4219,36.3822,36.3921,224640.0
2016-03-14 13:55:00,36.62,36.62,36.59,36.59,187380.0,36.402,36.402,36.3722,36.3722,187380.0
2016-03-14 14:00:00,36.59,36.59,36.53,36.58,254180.0,36.3722,36.3722,36.3126,36.3623,254180.0
2016-03-14 14:05:00,36.59,36.59,36.52,36.53,345920.0,36.3722,36.3722,36.3026,36.3126,345920.0
2016-03-14 14:10:00,36.52,36.53,36.48,36.5,189020.0,36.3026,36.3126,36.2629,36.2828,189020.0
2016-03-14 14:15:00,36.49,36.54,36.48,36.52,211640.0,36.2728,36.3225,36.2629,36.3026,211640.0
2016-03-14 14:20:00,36.52,36.55,36.5,36.5,243140.0,36.3026,36.3325,36.2828,36.2828,243140.0
2016-03-14 14:25:00,36.5,36.52,36.46,36.52,544660.0,36.2828,36.3026,36.243,36.3026,544660.0
2016-03-14 14:30:00,36.54,36.55,36.51,36.54,149520.0,36.3225,36.3325,36.2927,36.3225,149520.0
2016-03-14 14:35:00,36.53,36.54,36.51,36.53,341480.0,36.3126,36.3225,36.2927,36.3126,341480.0
2016-03-14 14:40:00,36.54,36.56,36.53,36.56,129280.0,36.3225,36.3424,36.3126,36.3424,129280.0
2016-03-14 14:45:00,36.56,36.58,36.54,36.57,202760.0,36.3424,36.3623,36.3225,36.3523,202760.0
2016-03-14 14:50:00,36.57,36.58,36.56,36.57,189580.0,36.3523,36.3623,36.3424,36.3523,189580.0
2016-03-14 14:55:00,36.57,36.61,36.57,36.61,238060.0,36.3523,36.3921,36.3523,36.3921,238060.0
2016-03-14 15:00:00,36.61,36.62,36.59,36.61,145200.0,36.3921,36.402,36.3722,36.3921,145200.0
2016-03-14 15:05:00,36.6,36.61,36.57,36.58,104700.0,36.3822,36.3921,36.3523,36.3623,104700.0
2016-03-14 15:10:00,36.58,36.58,36.56,36.57,135200.0,36.3623,36.3623,36.3424,36.3523,135200.0
2016-03-14 15:15:00,36.56,36.56,36.52,36.56,218360.0,36.3424,36.3424,36.3026,36.3424,218360.0
2016-03-14 15:20:00,36.55,36.59,36.55,36.58,158040.0,36.3325,36.3722,36.3325,36.3623,158040.0
2016-03-14 15:25:00,36.58,36.65,36.58,36.63,362920.0,36.3623,36.4319,36.3623,36.412,362920.0
2016-03-14 15:30:00,36.62,36.63,36.59,36.59,223340.0,36.402,36.412,36.3722,36.3722,223340.0
2016-03-14 15:35:00,36.61,36.67,36.6,36.66,301800.0,36.3921,36.4517,36.3822,36.4418,301800.0
2016-03-14 15:40:00,36.66,36.66,36.58,36.61,441540.0,36.4418,36.4418,36.3623,36.3921,441540.0
2016-03-14 15:45:00,36.61,36.65,36.6,36.62,330080.0,36.3921,36.4319,36.3822,36.402,330080.0
2016-03-14 15:50:00,36.62,36.63,36.58,36.59,312360.0,36.402,36.412,36.3623,36.3722,312360.0
2016-03-14 15:55:00,36.59,36.6,36.52,36.52,1114320.0,36.3722,36.3822,36.3026,36.3026,1114320.0
2016-03-15 09:30:00,36.35,36.36,36.28,36.33,1283280.0,36.1337,36.1436,36.0641,36.1138,1283280.0
2016-03-15 09:35:00,36.32,36.34,36.26,36.33,1253200.0,36.1038,36.1237,36.0442,36.1138,1253200.0
2016-03-15 09:40:00,36.32,36.42,36.32,36.39,1472040.0,36.1038,36.2032,36.1038,36.1734,1472040.0
2016-03-15 09:45:00,36.38,36.44,36.37,36.42,797160.0,36.1635,36.2231,36.1535,36.2032,797160.0
2016-03-15 09:50:00,36.42,36.43,36.35,36.35,784840.0,36.2032,36.2132,36.1337,36.1337,784840.0
2016-03-15 09:55:00,36.34,36.35,36.27,36.35,547280.0,36.1237,36.1337,36.0541,36.1337,547280.0
2016-03-15 10:00:00,36.33,36.39,36.3,36.3,336640.0,36.1138,36.1734,36.084,36.084,336640.0
2016-03-15 10:05:00,36.3,36.32,36.24,36.28,660720.0,36.084,36.1038,36.0243,36.0641,660720.0
2016-03-15 10:10:00,36.26,36.29,36.24,36.26,763760.0,36.0442,36.074,36.0243,36.0442,763760.0
2016-03-15 10:15:00,36.26,36.31,36.26,36.3,382440.0,36.0442,36.0939,36.0442,36.084,382440.0
2016-03-15 10:20:00,36.3,36.32,36.29,36.3,353600.0,36.084,36.1038,36.074,36.084,353600.0
2016-03-15 10:25:00,36.3,36.38,36.29,36.37,462320.0,36.084,36.1635,36.074,36.1535,462320.0
2016-03-15 10:30:00,36.38,36.38,36.3,36.31,745880.0,36.1635,36.1635,36.084,36.0939,745880.0
2016-03-15 10:35:00,36.3,36.33,36.28,36.29,799440.0,36.084,36.1138,36.0641,36.074,799440.0
2016-03-15 10:40:00,36.31,36.31,36.26,36.3,453360.0,36.0939,36.0939,36.0442,36.084,453360.0
2016-03-15 10:45:00,36.3,36.3,36.24,36.26,932240.0,36.084,36.084,36.0243,36.0442,932240.0
2016-03-15 10:50:00,36.26,36.31,36.25,36.3,698480.0,36.0442,36.0939,36.0342,36.084,698480.0
2016-03-15 10:55:00,36.29,36.31,36.28,36.28,626160.0,36.074,36.0939,36.0641,36.0641,626160.0
2016-03-15 11:00:00,36.28,36.31,36.27,36.3,551080.0,36.0641,36.0939,36.0541,36.084,551080.0
2016-03-15 11:05:00,36.3,36.36,36.29,36.36,493280.0,36.084,36.1436,36.074,36.1436,493280.0
2016-03-15 11:10:00,36.36,36.36,36.32,36.32,208080.0,36.1436,36.1436,36.1038,36.1038,208080.0
2016-03-15 11:15:00,36.34,36.37,36.33,36.37,381960.0,36.1237,36.1535,36.1138,36.1535,381960.0
2016-03-15 11:20:00,36.37,36.48,36.37,36.46,794640.0,36.1535,36.2629,36.1535,36.243,794640.0
2016-03-15 11:25:00,36.47,36.52,36.47,36.48,446480.0,36.2529,36.3026,36.2529,36.2629,446480.0
2016-03-15 11:30:00,36.5,36.54,36.45,36.45,569080.0,36.2828,36.3225,36.2331,36.2331,569080.0
2016-03-15 11:35:00,36.46,36.49,36.43,36.43,412080.0,36.243,36.2728,36.2132,36.2132,412080.0
2016-03-15 11:40:00,36.42,36.46,36.41,36.44,269400.0,36.2032,36.243,36.1933,36.2231,269400.0
2016-03-15 11:45:00,36.42,36.46,36.4,36.43,280600.0,36.2032,36.243,36.1834,36.2132,280600.0
2016-03-15 11:50:00,36.43,36.43,36.38,36.42,175960.0,36.2132,36.2132,36.1635,36.2032,175960.0
2016-03-15 11:55:00,36.42,36.43,36.38,36.38,254560.0,36.2032,36.2132,36.1635,36.1635,254560.0
2016-03-15 12:00:00,36.39,36.39,36.36,36.39,157920.0,36.1734,36.1734,36.1436,36.1734,157920.0
2016-03-15 12:05:00,36.39,36.43,36.38,36.39,257960.0,36.1734,36.2132,36.1635,36.1734,257960.0
2016-03-15 12:10:00,36.39,36.44,36.36,36.43,226800.0,36.1734,36.2231,36.1436,36.2132,226800.0
2016-03-15 12:15:00,36.42,36.45,36.42,36.45,108000.0,36.2032,36.2331,36.2032,36.2331,108000.0
2016-03-15 12:20:00,36.46,36.52,36.44,36.52,317840.0,36.243,36.3026,36.2231,36.3026,317840.0
2016-03-15 12:25:00,36.51,36.56,36.49,36.56,355080.0,36.2927,36.3424,36.2728,36.3424,355080.0
2016-03-15 12:30:00,36.54,36.56,36.52,36.53,192400.0,36.3225,36.3424,36.3026,36.3126,192400.0
2016-03-15 12:35:00,36.52,36.55,36.5,36.5,218080.0,36.3026,36.3325,36.2828,36.2828,218080.0
2016-03-15 12:40:00,36.52,36.59,36.52,36.58,190280.0,36.3026,36.3722,36.3026,36.3623,190280.0
2016-03-15 12:45:00,36.58,36.58,36.52,36.52,167240.0,36.3623,36.3623,36.3026,36.3026,167240.0
2016-03-15 12:50:00,36.52,36.52,36.47,36.48,234000.0,36.3026,36.3026,36.2529,36.2629,234000.0
2016-03-15 12:55:00,36.48,36.52,36.48,36.52,223520.0,36.2629,36.3026,36.2629,36.3026,223520.0
2016-03-15 13:00:00,36.53,36.53,36.5,36.5,208440.0,36.3126,36.3126,36.2828,36.2828,208440.0
2016-03-15 13:05:00,36.51,36.54,36.51,36.52,156480.0,36.2927,36.3225,36.2927,36.3026,156480.0
2016-03-15 13:10:00,36.52,36.55,36.52,36.52,146560.0,36.3026,36.3325,36.3026,36.3026,146560.0
2016-03-15 13:15:00,36.54,36.54,36.51,36.51,66000.0,36.3225,36.3225,36.2927,36.2927,66000.0
2016-03-15 13:20:00,36.52,36.53,36.5,36.52,156160.0,36.3026,36.3126,36.2828,36.3026,156160.0
2016-03-15 13:25:00,36.52,36.54,36.51,36.51,337520.0,36.3026,36.3225,36.2927,36.2927,337520.0
2016-03-15 13:30:00,36.52,36.59,36.52,36.56,343920.0,36.3026,36.3722,36.3026,36.3424,343920.0
2016-03-15 13:35:00,36.56,36.59,36.56,36.56,194760.0,36.3424,36.3722,36.3424,36.3424,194760.0
2016-03-15 13:40:00,36.57,36.61,36.57,36.61,420800.0,36.3523,36.3921,36.3523,36.3921,420800.0
2016-03-15 13:45:00,36.58,36.61,36.57,36.6,337920.0,36.3623,36.3921,36.3523,36.3822,337920.0
2016-03-15 13:50:00,36.6,36.6,36.57,36.6,525640.0,36.3822,36.3822,36.3523,36.3822,525640.0
2016-03-15 13:55:00,36.59,36.6,36.56,36.57,608280.0,36.3722,36.3822,36.3424,36.3523,608280.0
2016-03-15 14:00:00,36.58,36.59,36.55,36.56,362320.0,36.3623,36.3722,36.3325,36.3424,362320.0
2016-03-15 14:05:00,36.56,36.59,36.52,36.52,252240.0,36.3424,36.3722,36.3026,36.3026,252240.0
2016-03-15 14:10:00,36.52,36.56,36.52,36.55,160760.0,36.3026,36.3424,36.3026,36.3325,160760.0
2016-03-15 14:15:00,36.55,36.56,36.51,36.54,390800.0,36.3325,36.3424,36.2927,36.3225,390800.0
2016-03-15 14:20:00,36.53,36.55,36.52,36.54,363000.0,36.3126,36.3325,36.3026,36.3225,363000.0
2016-03-15 14:25:00,36.53,36.53,36.48,36.51,504000.0,36.3126,36.3126,36.2629,36.2927,504000.0
2016-03-15 14:30:00,36.5,36.53,36.49,36.52,192000.0,36.2828,36.3126,36.2728,36.3026,192000.0
2016-03-15 14:35:00,36.51,36.58,36.51,36.56,274920.0,36.2927,36.3623,36.2927,36.3424,274920.0
2016-03-15 14:40:00,36.55,36.55,36.51,36.53,554080.0,36.3325,36.3325,36.2927,36.3126,554080.0
2016-03-15 14:45:00,36.54,36.55,36.51,36.55,380760.0,36.3225,36.3325,36.2927,36.3325,380760.0
2016-03-15 14:50:00,36.54,36.55,36.52,36.53,468320.0,36.3225,36.3325,36.3026,36.3126,468320.0
2016-03-15 14:55:00,36.54,36.56,36.52,36.54,772680.0,36.3225,36.3424,36.3026,36.3225,772680.0
2016-03-15 15:00:00,36.55,36.55,36.52,36.54,356000.0,36.3325,36.3325,36.3026,36.3225,356000.0
2016-03-15 15:05:00,36.53,36.56,36.52,36.54,338160.0,36.3126,36.3424,36.3026,36.3225,338160.0
2016-03-15 15:10:00,36.54,36.57,36.53,36.55,397840.0,36.3225,36.3523,36.3126,36.3325,397840.0
2016-03-15 15:15:00,36.55,36.57,36.52,36.57,175200.0,36.3325,36.3523,36.3026,36.3523,175200.0
2016-03-15 15:20:00,36.56,36.58,36.53,36.54,346920.0,36.3424,36.3623,36.3126,36.3225,346920.0
2016-03-15 15:25:00,36.54,36.54,36.48,36.48,813960.0,36.3225,36.3225,36.2629,36.2629,813960.0
2016-03-15 15:30:00,36.49,36.5,36.44,36.47,870320.0,36.2728,36.2828,36.2231,36.2529,870320.0
2016-03-15 15:35:00,36.46,36.47,36.37,36.37,1009000.0,36.243,36.2529,36.1535,36.1535,1009000.0
2016-03-15 15:40:00,36.38,36.41,36.37,36.41,1202760.0,36.1635,36.1933,36.1535,36.1933,1202760.0
2016-03-15 15:45:00,36.4,36.43,36.39,36.41,709200.0,36.1834,36.2132,36.1734,36.1933,709200.0
2016-03-15 15:50:00,36.41,36.42,36.37,36.39,854000.0,36.1933,36.2032,36.1535,36.1734,854000.0
2016-03-15 15:55:00,36.39,36.42,36.38,36.42,2712960.0,36.1734,36.2032,36.1635,36.2032,2712960.0
2016-03-16 09:30:00,36.32,36.54,36.32,36.38,832820.0,36.1038,36.3225,36.1038,36.1635,832820.0
2016-03-16 09:35:00,36.4,36.41,36.27,36.32,310380.0,36.1834,36.1933,36.0541,36.1038,310380.0
2016-03-16 09:40:00,36.32,36.32,36.23,36.25,374600.0,36.1038,36.1038,36.0144,36.0342,374600.0
2016-03-16 09:45:00,36.24,36.32,36.24,36.29,286600.0,36.0243,36.1038,36.0243,36.074,286600.0
2016-03-16 09:50:00,36.29,36.34,36.29,36.33,290800.0,36.074,36.1237,36.074,36.1138,290800.0
2016-03-16 09:55:00,36.34,36.39,36.32,36.36,364440.0,36.1237,36.1734,36.1038,36.1436,364440.0
2016-03-16 10:00:00,36.35,36.35,36.27,36.27,241640.0,36.1337,36.1337,36.0541,36.0541,241640.0
2016-03-16 10:05:00,36.27,36.3,36.27,36.29,426680.0,36.0541,36.084,36.0541,36.074,426680.0
2016-03-16 10:10:00,36.29,36.32,36.27,36.31,155080.0,36.074,36.1038,36.0541,36.0939,155080.0
2016-03-16 10:15:00,36.31,36.37,36.31,36.35,278400.0,36.0939,36.1535,36.0939,36.1337,278400.0
2016-03-16 10:20:00,36.36,36.44,36.36,36.4,667200.0,36.1436,36.2231,36.1436,36.1834,667200.0
2016-03-16 10:25:00,36.4,36.41,36.33,36.34,416460.0,36.1834,36.1933,36.1138,36.1237,416460.0
2016-03-16 10:30:00,36.35,36.36,36.33,36.35,168260.0,36.1337,36.1436,36.1138,36.1337,168260.0
2016-03-16 10:35:00,36.36,36.39,36.35,36.37,80620.0,36.1436,36.1734,36.1337,36.1535,80620.0
2016-03-16 10:40:00,36.37,36.39,36.36,36.39,140120.0,36.1535,36.1734,36.1436,36.1734,140120.0
2016-03-16 10:45:00,36.4,36.4,36.36,36.36,89320.0,36.1834,36.1834,36.1436,36.1436,89320.0
2016-03-16 10:50:00,36.38,36.38,36.36,36.37,69600.0,36.1635,36.1635,36.1436,36.1535,69600.0
2016-03-16 10:55:00,36.38,36.4,36.36,36.37,152000.0,36.1635,36.1834,36.1436,36.1535,152000.0
2016-03-16 11:00:00,36.37,36.37,36.33,36.34,116220.0,36.1535,36.1535,36.1138,36.1237,116220.0
2016-03-16 11:05:00,36.33,36.35,36.32,36.35,281160.0,36.1138,36.1337,36.1038,36.1337,281160.0
2016-03-16 11:10:00,36.36,36.36,36.33,36.34,333940.0,36.1436,36.1436,36.1138,36.1237,333940.0
2016-03-16 11:15:00,36.34,36.37,36.33,36.35,142400.0,36.1237,36.1535,36.1138,36.1337,142400.0
2016-03-16 11:20:00,36.35,36.4,36.35,36.39,275760.0,36.1337,36.1834,36.1337,36.1734,275760.0
2016-03-16 11:25:00,36.41,36.46,36.4,36.46,223060.0,36.1933,36.243,36.1834,36.243,223060.0
2016-03-16 11:30:00,36.46,36.47,36.44,36.44,177220.0,36.243,36.2529,36.2231,36.2231,177220.0
2016-03-16 11:35:00,36.44,36.44,36.41,36.42,134000.0,36.2231,36.2231,36.1933,36.2032,134000.0
2016-03-16 11:40:00,36.41,36.46,36.41,36.46,161820.0,36.1933,36.243,36.1933,36.243,161820.0
2016-03-16 11:45:00,36.47,36.47,36.45,36.45,220700.0,36.2529,36.2529,36.2331,36.2331,220700.0
2016-03-16 11:50:00,36.45,36.49,36.45,36.48,145720.0,36.2331,36.2728,36.2331,36.2629,145720.0
2016-03-16 11:55:00,36.46,36.47,36.45,36.47,66000.0,36.243,36.2529,36.2331,36.2529,66000.0
2016-03-16 12:00:00,36.47,36.52,36.47,36.49,174180.0,36.2529,36.3026,36.2529,36.2728,174180.0
2016-03-16 12:05:00,36.5,36.51,36.45,36.45,140460.0,36.2828,36.2927,36.2331,36.2331,140460.0
2016-03-16 12:10:00,36.46,36.47,36.41,36.45,481960.0,36.243,36.2529,36.1933,36.2331,481960.0
2016-03-16 12:15:00,36.46,36.47,36.45,36.46,121420.0,36.243,36.2529,36.2331,36.243,121420.0
2016-03-16 12:20:00,36.47,36.47,36.45,36.47,41360.0,36.2529,36.2529,36.2331,36.2529,41360.0
2016-03-16 12:25:00,36.46,36.49,36.46,36.48,86120.0,36.243,36.2728,36.243,36.2629,86120.0
2016-03-16 12:30:00,36.48,36.51,36.48,36.5,339920.0,36.2629,36.2927,36.2629,36.2828,339920.0
2016-03-16 12:35:00,36.49,36.5,36.46,36.47,125520.0,36.2728,36.2828,36.243,36.2529,125520.0
2016-03-16 12:40:00,36.46,36.47,36.41,36.42,136720.0,36.243,36.2529,36.1933,36.2032,136720.0
2016-03-16 12:45:00,36.43,36.45,36.38,36.38,81020.0,36.2132,36.2331,36.1635,36.1635,81020.0
2016-03-16 12:50:00,36.38,36.41,36.37,36.38,175420.0,36.1635,36.1933,36.1535,36.1635,175420.0
2016-03-16 12:55:00,36.38,36.38,36.35,36.36,100000.0,36.1635,36.1635,36.1337,36.1436,100000.0
2016-03-16 13:00:00,36.35,36.4,36.35,36.39,47660.0,36.1337,36.1834,36.1337,36.1734,47660.0
2016-03-16 13:05:00,36.38,36.4,36.36,36.39,59080.0,36.1635,36.1834,36.1436,36.1734,59080.0
2016-03-16 13:10:00,36.4,36.4,36.36,36.37,233460.0,36.1834,36.1834,36.1436,36.1535,233460.0
2016-03-16 13:15:00,36.38,36.38,36.35,36.35,120460.0,36.1635,36.1635,36.1337,36.1337,120460.0
2016-03-16 13:20:00,36.37,36.41,36.36,36.4,150300.0,36.1535,36.1933,36.1436,36.1834,150300.0
2016-03-16 13:25:00,36.41,36.42,36.4,36.41,59580.0,36.1933,36.2032,36.1834,36.1933,59580.0
2016-03-16 13:30:00,36.42,36.42,36.39,36.4,95360.0,36.2032,36.2032,36.1734,36.1834,95360.0
2016-03-16 13:35:00,36.39,36.45,36.38,36.44,143520.0,36.1734,36.2331,36.1635,36.2231,143520.0
2016-03-16 13:40:00,36.45,36.48,36.43,36.48,137160.0,36.2331,36.2629,36.2132,36.2629,137160.0
2016-03-16 13:45:00,36.47,36.49,36.47,36.48,107180.0,36.2529,36.2728,36.2529,36.2629,107180.0
2016-03-16 13:50:00,36.49,36.5,36.47,36.47,54740.0,36.2728,36.2828,36.2529,36.2529,54740.0
2016-03-16 13:55:00,36.47,36.47,36.42,36.45,238240.0,36.2529,36.2529,36.2032,36.2331,238240.0
2016-03-16 14:00:00,36.46,36.66,36.46,36.61,849220.0,36.243,36.4418,36.243,36.3921,849220.0
2016-03-16 14:05:00,36.62,36.64,36.56,36.59,347420.0,36.402,36.4219,36.3424,36.3722,347420.0
2016-03-16 14:10:00,36.57,36.61,36.45,36.46,483060.0,36.3523,36.3921,36.2331,36.243,483060.0
2016-03-16 14:15:00,36.46,36.58,36.46,36.51,197060.0,36.243,36.3623,36.243,36.2927,197060.0
2016-03-16 14:20:00,36.52,36.65,36.52,36.64,308860.0,36.3026,36.4319,36.3026,36.4219,308860.0
2016-03-16 14:25:00,36.64,36.72,36.61,36.69,454980.0,36.4219,36.5015,36.3921,36.4716,454980.0
2016-03-16 14:30:00,36.68,36.69,36.66,36.67,262680.0,36.4617,36.4716,36.4418,36.4517,262680.0
2016-03-16 14:35:00,36.68,36.7,36.65,36.7,240960.0,36.4617,36.4816,36.4319,36.4816,240960.0
2016-03-16 14:40:00,36.7,36.77,36.7,36.75,422160.0,36.4816,36.5512,36.4816,36.5313,422160.0
2016-03-16 14:45:00,36.75,36.77,36.67,36.67,278820.0,36.5313,36.5512,36.4517,36.4517,278820.0
2016-03-16 14:50:00,36.67,36.72,36.66,36.71,116820.0,36.4517,36.5015,36.4418,36.4915,116820.0
2016-03-16 14:55:00,36.71,36.71,36.64,36.64,225640.0,36.4915,36.4915,36.4219,36.4219,225640.0
2016-03-16 15:00:00,36.64,36.71,36.62,36.7,346100.0,36.4219,36.4915,36.402,36.4816,346100.0
2016-03-16 15:05:00,36.7,36.73,36.69,36.72,256780.0,36.4816,36.5114,36.4716,36.5015,256780.0
2016-03-16 15:10:00,36.72,36.74,36.7,36.74,223060.0,36.5015,36.5213,36.4816,36.5213,223060.0
2016-03-16 15:15:00,36.74,36.77,36.73,36.75,385640.0,36.5213,36.5512,36.5114,36.5313,385640.0
2016-03-16 15:20:00,36.76,36.76,36.7,36.7,237280.0,36.5412,36.5412,36.4816,36.4816,237280.0
2016-03-16 15:25:00,36.71,36.73,36.69,36.71,412040.0,36.4915,36.5114,36.4716,36.4915,412040.0
2016-03-16 15:30:00,36.71,36.77,36.7,36.76,205580.0,36.4915,36.5512,36.4816,36.5412,205580.0
2016-03-16 15:35:00,36.77,36.87,36.77,36.85,675200.0,36.5512,36.6506,36.5512,36.6307,675200.0
2016-03-16 15:40:00,36.86,36.86,36.8,36.8,255800.0,36.6406,36.6406,36.581,36.581,255800.0
2016-03-16 15:45:00,36.81,36.85,36.8,36.82,311520.0,36.5909,36.6307,36.581,36.6009,311520.0
2016-03-16 15:50:00,36.81,36.82,36.76,36.77,454940.0,36.5909,36.6009,36.5412,36.5512,454940.0
2016-03-16 15:55:00,36.77,36.85,36.73,36.81,1741760.0,36.5512,36.6307,36.5114,36.5909,1741760.0
2016-03-17 09:30:00,36.82,37.08,36.81,37.03,1468360.0,36.6009,36.8593,36.5909,36.8096,1468360.0
2016-03-17 09:35:00,37.03,37.08,36.96,36.99,1094980.0,36.8096,36.8593,36.74,36.7698,1094980.0
2016-03-17 09:40:00,36.99,37.01,36.93,37.01,659920.0,36.7698,36.7897,36.7102,36.7897,659920.0
2016-03-17 09:45:00,36.98,36.99,36.89,36.95,717540.0,36.7599,36.7698,36.6704,36.7301,717540.0
2016-03-17 09:50:00,36.96,37.05,36.96,36.96,487580.0,36.74,36.8295,36.74,36.74,487580.0
2016-03-17 09:55:00,36.97,36.97,36.89,36.93,456600.0,36.75,36.75,36.6704,36.7102,456600.0
2016-03-17 10:00:00,36.92,36.93,36.8,36.9,859000.0,36.7003,36.7102,36.581,36.6804,859000.0
2016-03-17 10:05:00,36.9,36.96,36.88,36.91,588580.0,36.6804,36.74,36.6605,36.6903,588580.0
2016-03-17 10:10:00,36.9,36.97,36.88,36.9,283960.0,36.6804,36.75,36.6605,36.6804,283960.0
2016-03-17 10:15:00,36.92,36.98,36.9,36.97,211080.0,36.7003,36.7599,36.6804,36.75,211080.0
2016-03-17 10:20:00,36.95,37.01,36.95,36.99,292720.0,36.7301,36.7897,36.7301,36.7698,292720.0
2016-03-17 10:25:00,36.96,37.05,36.94,37.03,248720.0,36.74,36.8295,36.7201,36.8096,248720.0
2016-03-17 10:30:00,37.03,37.08,37.01,37.05,319660.0,36.8096,36.8593,36.7897,36.8295,319660.0
2016-03-17 10:35:00,37.06,37.08,37.05,37.08,237560.0,36.8394,36.8593,36.8295,36.8593,237560.0
2016-03-17 10:40:00,37.09,37.09,37.04,37.04,260880.0,36.8692,36.8692,36.8195,36.8195,260880.0
2016-03-17 10:45:00,37.04,37.05,36.99,37.01,111000.0,36.8195,36.8295,36.7698,36.7897,111000.0
2016-03-17 10:50:00,37.02,37.04,37.0,37.01,138880.0,36.7997,36.8195,36.7798,36.7897,138880.0
2016-03-17 10:55:00,37.0,37.02,36.99,37.01,243980.0,36.7798,36.7997,36.7698,36.7897,243980.0
2016-03-17 11:00:00,37.01,37.08,37.01,37.07,487900.0,36.7897,36.8593,36.7897,36.8494,487900.0
2016-03-17 11:05:00,37.07,37.08,37.04,37.05,156280.0,36.8494,36.8593,36.8195,36.8295,156280.0
2016-03-17 11:10:00,37.06,37.08,37.03,37.06,231560.0,36.8394,36.8593,36.8096,36.8394,231560.0
2016-03-17 11:15:00,37.05,37.07,37.03,37.04,96940.0,36.8295,36.8494,36.8096,36.8195,96940.0
2016-03-17 11:20:00,37.02,37.02,36.97,36.99,297660.0,36.7997,36.7997,36.75,36.7698,297660.0
2016-03-17 11:25:00,36.98,37.02,36.97,37.0,195940.0,36.7599,36.7997,36.75,36.7798,195940.0
2016-03-17 11:30:00,37.0,37.02,36.99,37.02,78000.0,36.7798,36.7997,36.7698,36.7997,78000.0
2016-03-17 11:35:00,37.03,37.04,37.0,37.01,92500.0,36.8096,36.8195,36.7798,36.7897,92500.0
2016-03-17 11:40:00,37.0,37.01,36.97,37.0,111000.0,36.7798,36.7897,36.75,36.7798,111000.0
2016-03-17 11:45:00,37.0,37.05,37.0,37.05,78480.0,36.7798,36.8295,36.7798,36.8295,78480.0
2016-03-17 11:50:00,37.05,37.05,37.03,37.05,58000.0,36.8295,36.8295,36.8096,36.8295,58000.0
2016-03-17 11:55:00,37.04,37.06,37.03,37.04,209080.0,36.8195,36.8394,36.8096,36.8195,209080.0
2016-03-17 12:00:00,37.05,37.05,37.01,37.02,100060.0,36.8295,36.8295,36.7897,36.7997,100060.0
2016-03-17 12:05:00,37.0,37.02,36.99,37.02,183740.0,36.7798,36.7997,36.7698,36.7997,183740.0
2016-03-17 12:10:00,37.02,37.05,37.01,37.04,248720.0,36.7997,36.8295,36.7897,36.8195,248720.0
2016-03-17 12:15:00,37.04,37.07,37.03,37.06,250000.0,36.8195,36.8494,36.8096,36.8394,250000.0
2016-03-17 12:20:00,37.07,37.11,37.06,37.09,243200.0,36.8494,36.8891,36.8394,36.8692,243200.0
2016-03-17 12:25:00,37.09,37.14,37.09,37.12,309340.0,36.8692,36.919,36.8692,36.8991,309340.0
2016-03-17 12:30:00,37.13,37.15,37.13,37.14,247860.0,36.909,36.9289,36.909,36.919,247860.0
2016-03-17 12:35:00,37.14,37.15,37.13,37.15,215260.0,36.919,36.9289,36.909,36.9289,215260.0
2016-03-17 12:40:00,37.14,37.14,37.1,37.12,382260.0,36.919,36.919,36.8792,36.8991,382260.0
2016-03-17 12:45:00,37.11,37.12,37.07,37.07,277680.0,36.8891,36.8991,36.8494,36.8494,277680.0
2016-03-17 12:50:00,37.06,37.12,37.04,37.11,230760.0,36.8394,36.8991,36.8195,36.8891,230760.0
2016-03-17 12:55:00,37.12,37.12,37.04,37.04,130200.0,36.8991,36.8991,36.8195,36.8195,130200.0
2016-03-17 13:00:00,37.06,37.08,37.04,37.06,102940.0,36.8394,36.8593,36.8195,36.8394,102940.0
2016-03-17 13:05:00,37.07,37.07,37.03,37.05,281180.0,36.8494,36.8494,36.8096,36.8295,281180.0
2016-03-17 13:10:00,37.04,37.07,37.04,37.05,312480.0,36.8195,36.8494,36.8195,36.8295,312480.0
2016-03-17 13:15:00,37.06,37.06,37.03,37.05,112000.0,36.8394,36.8394,36.8096,36.8295,112000.0
2016-03-17 13:20:00,37.06,37.08,37.05,37.05,92420.0,36.8394,36.8593,36.8295,36.8295,92420.0
2016-03-17 13:25:00,37.08,37.09,37.07,37.07,110880.0,36.8593,36.8692,36.8494,36.8494,110880.0
2016-03-17 13:30:00,37.07,37.07,37.05,37.05,195800.0,36.8494,36.8494,36.8295,36.8295,195800.0
2016-03-17 13:35:00,37.06,37.11,37.06,37.1,192560.0,36.8394,36.8891,36.8394,36.8792,192560.0
2016-03-17 13:40:00,37.1,37.11,37.09,37.11,242300.0,36.8792,36.8891,36.8692,36.8891,242300.0
2016-03-17 13:45:00,37.1,37.12,37.08,37.08,121160.0,36.8792,36.8991,36.8593,36.8593,121160.0
2016-03-17 13:50:00,37.08,37.1,37.08,37.09,70480.0,36.8593,36.8792,36.8593,36.8692,70480.0
2016-03-17 13:55:00,37.08,37.08,37.03,37.03,220860.0,36.8593,36.8593,36.8096,36.8096,220860.0
2016-03-17 14:00:00,37.03,37.08,37.02,37.08,92940.0,36.8096,36.8593,36.7997,36.8593,92940.0
2016-03-17 14:05:00,37.08,37.12,37.07,37.09,140000.0,36.8593,36.8991,36.8494,36.8692,140000.0
2016-03-17 14:10:00,37.08,37.1,37.05,37.05,234220.0,36.8593,36.8792,36.8295,36.8295,234220.0
2016-03-17 14:15:00,37.05,37.06,37.02,37.03,168100.0,36.8295,36.8394,36.7997,36.8096,168100.0
2016-03-17 14:20:00,37.05,37.07,37.01,37.02,405960.0,36.8295,36.8494,36.7897,36.7997,405960.0
2016-03-17 14:25:00,37.01,37.02,36.98,36.98,236340.0,36.7897,36.7997,36.7599,36.7599,236340.0
2016-03-17 14:30:00,36.98,36.99,36.92,36.92,493860.0,36.7599,36.7698,36.7003,36.7003,493860.0
2016-03-17 14:35:00,36.92,36.92,36.88,36.89,292960.0,36.7003,36.7003,36.6605,36.6704,292960.0
2016-03-17 14:40:00,36.88,36.91,36.88,36.88,409100.0,36.6605,36.6903,36.6605,36.6605,409100.0
2016-03-17 14:45:00,36.88,36.9,36.85,36.9,198040.0,36.6605,36.6804,36.6307,36.6804,198040.0
2016-03-17 14:50:00,36.88,36.89,36.85,36.89,266860.0,36.6605,36.6704,36.6307,36.6704,266860.0
2016-03-17 14:55:00,36.88,36.89,36.8,36.81,397340.0,36.6605,36.6704,36.581,36.5909,397340.0
2016-03-17 15:00:00,36.81,36.89,36.81,36.88,272620.0,36.5909,36.6704,36.5909,36.6605,272620.0
2016-03-17 15:05:00,36.89,36.9,36.86,36.88,381120.0,36.6704,36.6804,36.6406,36.6605,381120.0
2016-03-17 15:10:00,36.88,36.9,36.86,36.87,502500.0,36.6605,36.6804,36.6406,36.6506,502500.0
2016-03-17 15:15:00,36.87,36.88,36.83,36.85,229260.0,36.6506,36.6605,36.6108,36.6307,229260.0
2016-03-17 15:20:00,36.85,36.9,36.83,36.87,396500.0,36.6307,36.6804,36.6108,36.6506,396500.0
2016-03-17 15:25:00,36.87,36.92,36.87,36.91,434700.0,36.6506,36.7003,36.6506,36.6903,434700.0
2016-03-17 15:30:00,36.91,36.95,36.88,36.94,593720.0,36.6903,36.7301,36.6605,36.7201,593720.0
2016-03-17 15:35:00,36.93,36.97,36.92,36.97,232400.0,36.7102,36.75,36.7003,36.75,232400.0
2016-03-17 15:40:00,36.97,36.97,36.93,36.95,226540.0,36.75,36.75,36.7102,36.7301,226540.0
2016-03-17 15:45:00,36.95,36.96,36.93,36.94,356540.0,36.7301,36.74,36.7102,36.7201,356540.0
2016-03-17 15:50:00,36.94,36.96,36.9,36.9,677620.0,36.7201,36.74,36.6804,36.6804,677620.0
2016-03-17 15:55:00,36.9,36.95,36.87,36.88,1456700.0,36.6804,36.7301,36.6506,36.6605,1456700.0
2016-03-18 09:30:00,37.06,37.1,36.93,36.98,10030620.0,36.8394,36.8792,36.7102,36.7599,10030620.0
2016-03-18 09:35:00,36.97,36.98,36.72,36.73,726880.0,36.75,36.7599,36.5015,36.5114,726880.0
2016-03-18 09:40:00,36.73,36.77,36.65,36.66,1202700.0,36.5114,36.5512,36.4319,36.4418,1202700.0
2016-03-18 09:45:00,36.66,36.7,36.59,36.61,820660.0,36.4418,36.4816,36.3722,36.3921,820660.0
2016-03-18 09:50:00,36.6,36.67,36.6,36.65,338340.0,36.3822,36.4517,36.3822,36.4319,338340.0
2016-03-18 09:55:00,36.64,36.69,36.62,36.69,343080.0,36.4219,36.4716,36.402,36.4716,343080.0
2016-03-18 10:00:00,36.69,36.73,36.67,36.72,440480.0,36.4716,36.5114,36.4517,36.5015,440480.0
2016-03-18 10:05:00,36.71,36.72,36.67,36.71,304200.0,36.4915,36.5015,36.4517,36.4915,304200.0
2016-03-18 10:10:00,36.7,36.72,36.67,36.7,213560.0,36.4816,36.5015,36.4517,36.4816,213560.0
2016-03-18 10:15:00,36.71,36.72,36.68,36.7,197900.0,36.4915,36.5015,36.4617,36.4816,197900.0
2016-03-18 10:20:00,36.69,36.71,36.66,36.66,177440.0,36.4716,36.4915,36.4418,36.4418,177440.0
2016-03-18 10:25:00,36.66,36.67,36.62,36.64,391740.0,36.4418,36.4517,36.402,36.4219,391740.0
2016-03-18 10:30:00,36.64,36.74,36.64,36.73,287860.0,36.4219,36.5213,36.4219,36.5114,287860.0
2016-03-18 10:35:00,36.73,36.83,36.73,36.81,382220.0,36.5114,36.6108,36.5114,36.5909,382220.0
2016-03-18 10:40:00,36.82,36.82,36.75,36.77,308900.0,36.6009,36.6009,36.5313,36.5512,308900.0
2016-03-18 10:45:00,36.77,36.81,36.75,36.78,173540.0,36.5512,36.5909,36.5313,36.5611,173540.0
2016-03-18 10:50:00,36.79,36.8,36.77,36.77,187760.0,36.571,36.581,36.5512,36.5512,187760.0
2016-03-18 10:55:00,36.78,36.79,36.75,36.76,273160.0,36.5611,36.571,36.5313,36.5412,273160.0
2016-03-18 11:00:00,36.76,36.83,36.76,36.82,396140.0,36.5412,36.6108,36.5412,36.6009,396140.0
2016-03-18 11:05:00,36.83,36.86,36.82,36.84,457120.0,36.6108,36.6406,36.6009,36.6207,457120.0
2016-03-18 11:10:00,36.84,36.88,36.84,36.87,257300.0,36.6207,36.6605,36.6207,36.6506,257300.0
2016-03-18 11:15:00,36.87,36.91,36.86,36.91,393320.0,36.6506,36.6903,36.6406,36.6903,393320.0
2016-03-18 11:20:00,36.88,36.91,36.88,36.9,289060.0,36.6605,36.6903,36.6605,36.6804,289060.0
2016-03-18 11:25:00,36.89,36.9,36.83,36.86,412760.0,36.6704,36.6804,36.6108,36.6406,412760.0
2016-03-18 11:30:00,36.86,36.88,36.85,36.86,232000.0,36.6406,36.6605,36.6307,36.6406,232000.0
2016-03-18 11:35:00,36.85,36.87,36.82,36.83,238860.0,36.6307,36.6506,36.6009,36.6108,238860.0
2016-03-18 11:40:00,36.84,36.85,36.82,36.83,211500.0,36.6207,36.6307,36.6009,36.6108,211500.0
2016-03-18 11:45:00,36.82,36.83,36.8,36.8,602660.0,36.6009,36.6108,36.581,36.581,602660.0
2016-03-18 11:50:00,36.8,36.81,36.75,36.75,196160.0,36.581,36.5909,36.5313,36.5313,196160.0
2016-03-18 11:55:00,36.75,36.81,36.74,36.81,513160.0,36.5313,36.5909,36.5213,36.5909,513160.0
2016-03-18 12:00:00,36.81,36.81,36.77,36.78,247160.0,36.5909,36.5909,36.5512,36.5611,247160.0
2016-03-18 12:05:00,36.79,36.82,36.78,36.82,155720.0,36.571,36.6009,36.5611,36.6009,155720.0
2016-03-18 12:10:00,36.82,36.83,36.8,36.8,290280.0,36.6009,36.6108,36.581,36.581,290280.0
2016-03-18 12:15:00,36.8,36.82,36.79,36.8,168180.0,36.581,36.6009,36.571,36.581,168180.0
2016-03-18 12:20:00,36.82,36.82,36.79,36.79,123600.0,36.6009,36.6009,36.571,36.571,123600.0
2016-03-18 12:25:00,36.81,36.82,36.79,36.8,172900.0,36.5909,36.6009,36.571,36.581,172900.0
2016-03-18 12:30:00,36.79,36.8,36.77,36.77,104000.0,36.571,36.581,36.5512,36.5512,104000.0
2016-03-18 12:35:00,36.77,36.8,36.76,36.78,79320.0,36.5512,36.581,36.5412,36.5611,79320.0
2016-03-18 12:40:00,36.79,36.79,36.76,36.78,109500.0,36.571,36.571,36.5412,36.5611,109500.0
2016-03-18 12:45:00,36.78,36.8,36.77,36.77,88220.0,36.5611,36.581,36.5512,36.5512,88220.0
2016-03-18 12:50:00,36.77,36.78,36.76,36.77,70000.0,36.5512,36.5611,36.5412,36.5512,70000.0
2016-03-18 12:55:00,36.77,36.79,36.75,36.76,68000.0,36.5512,36.571,36.5313,36.5412,68000.0
2016-03-18 13:00:00,36.76,36.77,36.73,36.73,118820.0,36.5412,36.5512,36.5114,36.5114,118820.0
2016-03-18 13:05:00,36.74,36.74,36.71,36.72,131100.0,36.5213,36.5213,36.4915,36.5015,131100.0
2016-03-18 13:10:00,36.72,36.73,36.7,36.7,227060.0,36.5015,36.5114,36.4816,36.4816,227060.0
2016-03-18 13:15:00,36.7,36.72,36.64,36.66,224400.0,36.4816,36.5015,36.4219,36.4418,224400.0
2016-03-18 13:20:00,36.68,36.73,36.67,36.71,309760.0,36.4617,36.5114,36.4517,36.4915,309760.0
2016-03-18 13:25:00,36.7,36.72,36.69,36.72,206840.0,36.4816,36.5015,36.4716,36.5015,206840.0
2016-03-18 13:30:00,36.72,36.75,36.66,36.67,306460.0,36.5015,36.5313,36.4418,36.4517,306460.0
2016-03-18 13:35:00,36.68,36.68,36.63,36.66,204060.0,36.4617,36.4617,36.412,36.4418,204060.0
2016-03-18 13:40:00,36.66,36.67,36.63,36.63,161720.0,36.4418,36.4517,36.412,36.412,161720.0
2016-03-18 13:45:00,36.64,36.65,36.62,36.65,112120.0,36.4219,36.4319,36.402,36.4319,112120.0
2016-03-18 13:50:00,36.65,36.67,36.62,36.67,196860.0,36.4319,36.4517,36.402,36.4517,196860.0
2016-03-18 13:55:00,36.67,36.68,36.62,36.67,513700.0,36.4517,36.4617,36.402,36.4517,513700.0
2016-03-18 14:00:00,36.68,36.71,36.66,36.71,272060.0,36.4617,36.4915,36.4418,36.4915,272060.0
2016-03-18 14:05:00,36.71,36.73,36.69,36.69,226540.0,36.4915,36.5114,36.4716,36.4716,226540.0
2016-03-18 14:10:00,36.7,36.72,36.69,36.72,104720.0,36.4816,36.5015,36.4716,36.5015,104720.0
2016-03-18 14:15:00,36.71,36.74,36.69,36.73,211320.0,36.4915,36.5213,36.4716,36.5114,211320.0
2016-03-18 14:20:00,36.73,36.74,36.72,36.73,111360.0,36.5114,36.5213,36.5015,36.5114,111360.0
2016-03-18 14:25:00,36.74,36.75,36.72,36.73,244380.0,36.5213,36.5313,36.5015,36.5114,244380.0
2016-03-18 14:30:00,36.72,36.75,36.71,36.72,56000.0,36.5015,36.5313,36.4915,36.5015,56000.0
2016-03-18 14:35:00,36.74,36.75,36.72,36.74,51600.0,36.5213,36.5313,36.5015,36.5213,51600.0
2016-03-18 14:40:00,36.74,36.76,36.73,36.76,176040.0,36.5213,36.5412,36.5114,36.5412,176040.0
2016-03-18 14:45:00,36.75,36.77,36.73,36.75,384700.0,36.5313,36.5512,36.5114,36.5313,384700.0
2016-03-18 14:50:00,36.75,36.77,36.73,36.73,273900.0,36.5313,36.5512,36.5114,36.5114,273900.0
2016-03-18 14:55:00,36.73,36.77,36.72,36.75,231960.0,36.5114,36.5512,36.5015,36.5313,231960.0
2016-03-18 15:00:00,36.76,36.79,36.76,36.77,225620.0,36.5412,36.571,36.5412,36.5512,225620.0
2016-03-18 15:05:00,36.76,36.83,36.76,36.81,453460.0,36.5412,36.6108,36.5412,36.5909,453460.0
2016-03-18 15:10:00,36.81,36.88,36.81,36.86,347220.0,36.5909,36.6605,36.5909,36.6406,347220.0
2016-03-18 15:15:00,36.87,36.89,36.86,36.87,324420.0,36.6506,36.6704,36.6406,36.6506,324420.0
2016-03-18 15:20:00,36.87,36.89,36.84,36.88,355700.0,36.6506,36.6704,36.6207,36.6605,355700.0
2016-03-18 15:25:00,36.87,36.89,36.86,36.86,210840.0,36.6506,36.6704,36.6406,36.6406,210840.0
2016-03-18 15:30:00,36.87,36.89,36.84,36.86,291200.0,36.6506,36.6704,36.6207,36.6406,291200.0
2016-03-18 15:35:00,36.87,36.89,36.86,36.89,388160.0,36.6506,36.6704,36.6406,36.6704,388160.0
2016-03-18 15:40:00,36.89,36.92,36.88,36.91,632140.0,36.6704,36.7003,36.6605,36.6903,632140.0
2016-03-18 15:45:00,36.91,36.93,36.9,36.9,811040.0,36.6903,36.7102,36.6804,36.6804,811040.0
2016-03-18 15:50:00,36.9,36.91,36.82,36.84,1007040.0,36.6804,36.6903,36.6009,36.6207,1007040.0
2016-03-18 15:55:00,36.85,36.9,36.83,36.88,1229480.0,36.6307,36.6804,36.6108,36.6605,1229480.0
2016-03-21 09:30:00,36.83,36.96,36.79,36.91,797020.0,36.6108,36.74,36.571,36.6903,797020.0
2016-03-21 09:35:00,36.94,37.06,36.91,37.02,484360.0,36.7201,36.8394,36.6903,36.7997,484360.0
2016-03-21 09:40:00,37.01,37.02,36.85,36.92,436820.0,36.7897,36.7997,36.6307,36.7003,436820.0
2016-03-21 09:45:00,36.92,37.01,36.88,37.0,430220.0,36.7003,36.7897,36.6605,36.7798,430220.0
2016-03-21 09:50:00,37.0,37.0,36.92,36.96,354900.0,36.7798,36.7798,36.7003,36.74,354900.0
2016-03-21 09:55:00,36.96,36.96,36.86,36.86,261600.0,36.74,36.74,36.6406,36.6406,261600.0
2016-03-21 10:00:00,36.87,36.88,36.85,36.85,431820.0,36.6506,36.6605,36.6307,36.6307,431820.0
2016-03-21 10:05:00,36.85,36.88,36.85,36.85,480140.0,36.6307,36.6605,36.6307,36.6307,480140.0
2016-03-21 10:10:00,36.85,36.85,36.73,36.76,1121540.0,36.6307,36.6307,36.5114,36.5412,1121540.0
2016-03-21 10:15:00,36.74,36.75,36.68,36.71,326600.0,36.5213,36.5313,36.4617,36.4915,326600.0
2016-03-21 10:20:00,36.7,36.74,36.68,36.73,364260.0,36.4816,36.5213,36.4617,36.5114,364260.0
2016-03-21 10:25:00,36.73,36.77,36.69,36.74,287280.0,36.5114,36.5512,36.4716,36.5213,287280.0
2016-03-21 10:30:00,36.74,36.8,36.71,36.79,278560.0,36.5213,36.581,36.4915,36.571,278560.0
2016-03-21 10:35:00,36.8,36.84,36.75,36.76,476560.0,36.581,36.6207,36.5313,36.5412,476560.0
2016-03-21 10:40:00,36.75,36.78,36.73,36.73,286760.0,36.5313,36.5611,36.5114,36.5114,286760.0
2016-03-21 10:45:00,36.74,36.74,36.71,36.72,178080.0,36.5213,36.5213,36.4915,36.5015,178080.0
2016-03-21 10:50:00,36.73,36.74,36.7,36.7,164740.0,36.5114,36.5213,36.4816,36.4816,164740.0
2016-03-21 10:55:00,36.7,36.74,36.7,36.72,249140.0,36.4816,36.5213,36.4816,36.5015,249140.0
2016-03-21 11:00:00,36.71,36.77,36.7,36.76,119100.0,36.4915,36.5512,36.4816,36.5412,119100.0
2016-03-21 11:05:00,36.76,36.78,36.73,36.78,132120.0,36.5412,36.5611,36.5114,36.5611,132120.0
2016-03-21 11:10:00,36.79,36.84,36.79,36.8,105000.0,36.571,36.6207,36.571,36.581,105000.0
2016-03-21 11:15:00,36.82,36.9,36.81,36.88,196520.0,36.6009,36.6804,36.5909,36.6605,196520.0
2016-03-21 11:20:00,36.88,36.9,36.87,36.89,181620.0,36.6605,36.6804,36.6506,36.6704,181620.0
2016-03-21 11:25:00,36.89,36.89,36.84,36.86,141200.0,36.6704,36.6704,36.6207,36.6406,141200.0
2016-03-21 11:30:00,36.87,36.9,36.84,36.85,137660.0,36.6506,36.6804,36.6207,36.6307,137660.0
2016-03-21 11:35:00,36.86,36.94,36.86,36.94,248860.0,36.6406,36.7201,36.6406,36.7201,248860.0
2016-03-21 11:40:00,36.94,36.94,36.87,36.92,274580.0,36.7201,36.7201,36.6506,36.7003,274580.0
2016-03-21 11:45:00,36.94,36.98,36.92,36.98,184480.0,36.7201,36.7599,36.7003,36.7599,184480.0
2016-03-21 11:50:00,36.98,37.01,36.97,37.0,222620.0,36.7599,36.7897,36.75,36.7798,222620.0
2016-03-21 11:55:00,37.0,37.01,36.91,36.92,162720.0,36.7798,36.7897,36.6903,36.7003,162720.0
2016-03-21 12:00:00,36.92,36.97,36.9,36.96,121980.0,36.7003,36.75,36.6804,36.74,121980.0
2016-03-21 12:05:00,36.95,36.95,36.91,36.92,110000.0,36.7301,36.7301,36.6903,36.7003,110000.0
2016-03-21 12:10:00,36.92,36.94,36.9,36.92,146000.0,36.7003,36.7201,36.6804,36.7003,146000.0
2016-03-21 12:15:00,36.91,36.96,36.91,36.95,111460.0,36.6903,36.74,36.6903,36.7301,111460.0
2016-03-21 12:20:00,36.96,36.96,36.92,36.93,119000.0,36.74,36.74,36.7003,36.7102,119000.0
2016-03-21 12:25:00,36.92,36.94,36.89,36.94,154540.0,36.7003,36.7201,36.6704,36.7201,154540.0
2016-03-21 12:30:00,36.94,36.98,36.93,36.97,82760.0,36.7201,36.7599,36.7102,36.75,82760.0
2016-03-21 12:35:00,36.98,37.01,36.97,36.99,210760.0,36.7599,36.7897,36.75,36.7698,210760.0
2016-03-21 12:40:00,36.99,36.99,36.91,36.95,86000.0,36.7698,36.7698,36.6903,36.7301,86000.0
2016-03-21 12:45:00,36.96,36.96,36.92,36.93,83040.0,36.74,36.74,36.7003,36.7102,83040.0
2016-03-21 12:50:00,36.94,36.94,36.9,36.92,177660.0,36.7201,36.7201,36.6804,36.7003,177660.0
2016-03-21 12:55:00,36.92,36.97,36.92,36.97,49000.0,36.7003,36.75,36.7003,36.75,49000.0
2016-03-21 13:00:00,36.96,37.0,36.96,36.99,108560.0,36.74,36.7798,36.74,36.7698,108560.0
2016-03-21 13:05:00,36.99,36.99,36.95,36.97,110000.0,36.7698,36.7698,36.7301,36.75,110000.0
2016-03-21 13:10:00,36.97,36.97,36.92,36.92,180360.0,36.75,36.75,36.7003,36.7003,180360.0
2016-03-21 13:15:00,36.92,36.99,36.91,36.99,90480.0,36.7003,36.7698,36.6903,36.7698,90480.0
2016-03-21 13:20:00,37.0,37.0,36.97,36.99,105000.0,36.7798,36.7798,36.75,36.7698,105000.0
2016-03-21 13:25:00,36.99,37.01,36.97,37.0,182620.0,36.7698,36.7897,36.75,36.7798,182620.0
2016-03-21 13:30:00,37.0,37.01,36.97,37.01,161940.0,36.7798,36.7897,36.75,36.7897,161940.0
2016-03-21 13:35:00,37.01,37.02,36.96,37.01,121540.0,36.7897,36.7997,36.74,36.7897,121540.0
2016-03-21 13:40:00,37.01,37.02,36.99,37.02,100000.0,36.7897,36.7997,36.7698,36.7997,100000.0
2016-03-21 13:45:00,37.02,37.04,37.01,37.03,142240.0,36.7997,36.8195,36.7897,36.8096,142240.0
2016-03-21 13:50:00,37.03,37.05,37.03,37.05,309120.0,36.8096,36.8295,36.8096,36.8295,309120.0
2016-03-21 13:55:00,37.05,37.06,37.02,37.05,116100.0,36.8295,36.8394,36.7997,36.8295,116100.0
2016-03-21 14:00:00,37.05,37.08,37.03,37.04,177840.0,36.8295,36.8593,36.8096,36.8195,177840.0
2016-03-21 14:05:00,37.03,37.03,36.99,37.0,101960.0,36.8096,36.8096,36.7698,36.7798,101960.0
2016-03-21 14:10:00,37.01,37.04,37.0,37.04,67640.0,36.7897,36.8195,36.7798,36.8195,67640.0
2016-03-21 14:15:00,37.04,37.08,37.03,37.06,238320.0,36.8195,36.8593,36.8096,36.8394,238320.0
2016-03-21 14:20:00,37.05,37.1,37.03,37.08,275420.0,36.8295,36.8792,36.8096,36.8593,275420.0
2016-03-21 14:25:00,37.08,37.1,37.06,37.1,197100.0,36.8593,36.8792,36.8394,36.8792,197100.0
2016-03-21 14:30:00,37.09,37.1,37.06,37.08,238260.0,36.8692,36.8792,36.8394,36.8593,238260.0
2016-03-21 14:35:00,37.06,37.11,37.05,37.09,318860.0,36.8394,36.8891,36.8295,36.8692,318860.0
2016-03-21 14:40:00,37.11,37.11,37.08,37.1,89140.0,36.8891,36.8891,36.8593,36.8792,89140.0
2016-03-21 14:45:00,37.1,37.13,37.09,37.12,172520.0,36.8792,36.909,36.8692,36.8991,172520.0
2016-03-21 14:50:00,37.11,37.13,37.07,37.07,349260.0,36.8891,36.909,36.8494,36.8494,349260.0
2016-03-21 14:55:00,37.07,37.12,37.05,37.11,131960.0,36.8494,36.8991,36.8295,36.8891,131960.0
2016-03-21 15:00:00,37.11,37.11,37.05,37.06,223480.0,36.8891,36.8891,36.8295,36.8394,223480.0
2016-03-21 15:05:00,37.06,37.07,37.04,37.05,140840.0,36.8394,36.8494,36.8195,36.8295,140840.0
2016-03-21 15:10:00,37.06,37.07,37.05,37.07,148100.0,36.8394,36.8494,36.8295,36.8494,148100.0
2016-03-21 15:15:00,37.08,37.1,37.07,37.09,211140.0,36.8593,36.8792,36.8494,36.8692,211140.0
2016-03-21 15:20:00,37.09,37.1,37.08,37.1,343060.0,36.8692,36.8792,36.8593,36.8792,343060.0
2016-03-21 15:25:00,37.1,37.11,37.08,37.09,121000.0,36.8792,36.8891,36.8593,36.8692,121000.0
2016-03-21 15:30:00,37.08,37.08,36.99,37.02,397460.0,36.8593,36.8593,36.7698,36.7997,397460.0
2016-03-21 15:35:00,37.02,37.03,36.98,36.98,174620.0,36.7997,36.8096,36.7599,36.7599,174620.0
2016-03-21 15:40:00,36.98,37.01,36.96,36.96,222220.0,36.7599,36.7897,36.74,36.74,222220.0
2016-03-21 15:45:00,36.97,37.01,36.96,37.0,341860.0,36.75,36.7897,36.74,36.7798,341860.0
2016-03-21 15:50:00,37.0,37.05,36.97,36.98,399840.0,36.7798,36.8295,36.75,36.7599,399840.0
2016-03-21 15:55:00,37.01,37.12,37.01,37.1,2039740.0,36.7897,36.8991,36.7897,36.8792,2039740.0
2016-03-22 09:30:00,36.87,37.05,36.87,36.97,821480.0,36.6506,36.8295,36.6506,36.75,821480.0
2016-03-22 09:35:00,36.99,37.14,36.98,37.12,465040.0,36.7698,36.919,36.7599,36.8991,465040.0
2016-03-22 09:40:00,37.11,37.18,36.95,37.13,567500.0,36.8891,36.9587,36.7301,36.909,567500.0
2016-03-22 09:45:00,37.12,37.14,37.01,37.09,330380.0,36.8991,36.919,36.7897,36.8692,330380.0
2016-03-22 09:50:00,37.07,37.24,37.06,37.16,328220.0,36.8494,37.0184,36.8394,36.9388,328220.0
2016-03-22 09:55:00,37.17,37.25,37.17,37.19,476960.0,36.9488,37.0283,36.9488,36.9687,476960.0
2016-03-22 10:00:00,37.2,37.24,37.12,37.16,400020.0,36.9786,37.0184,36.8991,36.9388,400020.0
2016-03-22 10:05:00,37.14,37.2,37.08,37.1,269360.0,36.919,36.9786,36.8593,36.8792,269360.0
2016-03-22 10:10:00,37.08,37.19,37.08,37.14,254440.0,36.8593,36.9687,36.8593,36.919,254440.0
2016-03-22 10:15:00,37.15,37.15,37.1,37.15,123540.0,36.9289,36.9289,36.8792,36.9289,123540.0
2016-03-22 10:20:00,37.15,37.21,37.14,37.19,157000.0,36.9289,36.9885,36.919,36.9687,157000.0
2016-03-22 10:25:00,37.2,37.22,37.15,37.2,289360.0,36.9786,36.9985,36.9289,36.9786,289360.0
2016-03-22 10:30:00,37.2,37.21,37.17,37.19,121440.0,36.9786,36.9885,36.9488,36.9687,121440.0
2016-03-22 10:35:00,37.2,37.24,37.17,37.24,263260.0,36.9786,37.0184,36.9488,37.0184,263260.0
2016-03-22 10:40:00,37.23,37.24,37.2,37.21,197840.0,37.0084,37.0184,36.9786,36.9885,197840.0
2016-03-22 10:45:00,37.21,37.23,37.2,37.23,91420.0,36.9885,37.0084,36.9786,37.0084,91420.0
2016-03-22 10:50:00,37.23,37.24,37.21,37.21,256800.0,37.0084,37.0184,36.9885,36.9885,256800.0
2016-03-22 10:55:00,37.22,37.22,37.13,37.13,130080.0,36.9985,36.9985,36.909,36.909,130080.0
2016-03-22 11:00:00,37.12,37.18,37.12,37.18,99520.0,36.8991,36.9587,36.8991,36.9587,99520.0
2016-03-22 11:05:00,37.18,37.18,37.14,37.14,189000.0,36.9587,36.9587,36.919,36.919,189000.0
2016-03-22 11:10:00,37.14,37.15,37.1,37.13,342100.0,36.919,36.9289,36.8792,36.909,342100.0
2016-03-22 11:15:00,37.13,37.15,37.12,37.13,161440.0,36.909,36.9289,36.8991,36.909,161440.0
2016-03-22 11:20:00,37.12,37.16,37.12,37.12,229420.0,36.8991,36.9388,36.8991,36.8991,229420.0
2016-03-22 11:25:00,37.14,37.14,37.09,37.09,118160.0,36.919,36.919,36.8692,36.8692,118160.0
2016-03-22 11:30:00,37.09,37.11,37.01,37.03,300540.0,36.8692,36.8891,36.7897,36.8096,300540.0
2016-03-22 11:35:00,37.02,37.05,37.0,37.0,206140.0,36.7997,36.8295,36.7798,36.7798,206140.0
2016-03-22 11:40:00,37.02,37.04,37.01,37.04,86860.0,36.7997,36.8195,36.7897,36.8195,86860.0
2016-03-22 11:45:00,37.04,37.08,37.04,37.04,122000.0,36.8195,36.8593,36.8195,36.8195,122000.0
2016-03-22 11:50:00,37.04,37.05,37.01,37.02,57500.0,36.8195,36.8295,36.7897,36.7997,57500.0
2016-03-22 11:55:00,37.01,37.02,36.95,36.95,179320.0,36.7897,36.7997,36.7301,36.7301,179320.0
2016-03-22 12:00:00,36.96,37.0,36.96,36.97,97800.0,36.74,36.7798,36.74,36.75,97800.0
2016-03-22 12:05:00,36.99,37.02,36.99,37.01,102000.0,36.7698,36.7997,36.7698,36.7897,102000.0
2016-03-22 12:10:00,37.01,37.02,36.97,36.97,114540.0,36.7897,36.7997,36.75,36.75,114540.0
2016-03-22 12:15:00,36.97,36.98,36.96,36.96,100000.0,36.75,36.7599,36.74,36.74,100000.0
2016-03-22 12:20:00,36.97,37.0,36.96,37.0,75960.0,36.75,36.7798,36.74,36.7798,75960.0
2016-03-22 12:25:00,37.01,37.06,37.01,37.06,154000.0,36.7897,36.8394,36.7897,36.8394,154000.0
2016-03-22 12:30:00,37.06,37.07,37.03,37.04,124720.0,36.8394,36.8494,36.8096,36.8195,124720.0
2016-03-22 12:35:00,37.04,37.06,37.04,37.06,76000.0,36.8195,36.8394,36.8195,36.8394,76000.0
2016-03-22 12:40:00,37.06,37.1,37.06,37.1,142400.0,36.8394,36.8792,36.8394,36.8792,142400.0
2016-03-22 12:45:00,37.1,37.14,37.09,37.12,277260.0,36.8792,36.919,36.8692,36.8991,277260.0
2016-03-22 12:50:00,37.13,37.13,37.11,37.13,118880.0,36.909,36.909,36.8891,36.909,118880.0
2016-03-22 12:55:00,37.14,37.17,37.12,37.14,180780.0,36.919,36.9488,36.8991,36.919,180780.0
2016-03-22 13:00:00,37.13,37.15,37.13,37.15,50180.0,36.909,36.9289,36.909,36.9289,50180.0
2016-03-22 13:05:00,37.15,37.17,37.14,37.16,83280.0,36.9289,36.9488,36.919,36.9388,83280.0
2016-03-22 13:10:00,37.16,37.18,37.16,37.18,75000.0,36.9388,36.9587,36.9388,36.9587,75000.0
2016-03-22 13:15:00,37.19,37.2,37.18,37.19,118300.0,36.9687,36.9786,36.9587,36.9687,118300.0
2016-03-22 13:20:00,37.19,37.19,37.17,37.17,115820.0,36.9687,36.9687,36.9488,36.9488,115820.0
2016-03-22 13:25:00,37.18,37.18,37.15,37.16,167900.0,36.9587,36.9587,36.9289,36.9388,167900.0
2016-03-22 13:30:00,37.16,37.19,37.15,37.18,47020.0,36.9388,36.9687,36.9289,36.9587,47020.0
2016-03-22 13:35:00,37.19,37.21,37.18,37.21,69840.0,36.9687,36.9885,36.9587,36.9885,69840.0
2016-03-22 13:40:00,37.21,37.21,37.15,37.17,169900.0,36.9885,36.9885,36.9289,36.9488,169900.0
2016-03-22 13:45:00,37.17,37.21,37.16,37.2,69000.0,36.9488,36.9885,36.9388,36.9786,69000.0
2016-03-22 13:50:00,37.21,37.21,37.18,37.18,82000.0,36.9885,36.9885,36.9587,36.9587,82000.0
2016-03-22 13:55:00,37.18,37.19,37.15,37.15,219260.0,36.9587,36.9687,36.9289,36.9289,219260.0
2016-03-22 14:00:00,37.16,37.19,37.16,37.19,23000.0,36.9388,36.9687,36.9388,36.9687,23000.0
2016-03-22 14:05:00,37.17,37.19,37.16,37.16,44860.0,36.9488,36.9687,36.9388,36.9388,44860.0
2016-03-22 14:10:00,37.17,37.2,37.16,37.18,105520.0,36.9488,36.9786,36.9388,36.9587,105520.0
2016-03-22 14:15:00,37.19,37.19,37.15,37.16,237180.0,36.9687,36.9687,36.9289,36.9388,237180.0
2016-03-22 14:20:00,37.17,37.17,37.13,37.14,101800.0,36.9488,36.9488,36.909,36.919,101800.0
2016-03-22 14:25:00,37.15,37.18,37.13,37.15,126560.0,36.9289,36.9587,36.909,36.9289,126560.0
2016-03-22 14:30:00,37.15,37.21,37.15,37.21,122980.0,36.9289,36.9885,36.9289,36.9885,122980.0
2016-03-22 14:35:00,37.21,37.21,37.18,37.2,156580.0,36.9885,36.9885,36.9587,36.9786,156580.0
2016-03-22 14:40:00,37.18,37.2,37.15,37.15,100880.0,36.9587,36.9786,36.9289,36.9289,100880.0
2016-03-22 14:45:00,37.15,37.17,37.13,37.14,83420.0,36.9289,36.9488,36.909,36.919,83420.0
2016-03-22 14:50:00,37.14,37.15,37.11,37.11,130340.0,36.919,36.9289,36.8891,36.8891,130340.0
2016-03-22 14:55:00,37.11,37.12,37.05,37.06,166280.0,36.8891,36.8991,36.8295,36.8394,166280.0
2016-03-22 15:00:00,37.06,37.07,37.06,37.06,59640.0,36.8394,36.8494,36.8394,36.8394,59640.0
2016-03-22 15:05:00,37.06,37.07,37.03,37.05,240000.0,36.8394,36.8494,36.8096,36.8295,240000.0
2016-03-22 15:10:00,37.04,37.07,37.03,37.04,101720.0,36.8195,36.8494,36.8096,36.8195,101720.0
2016-03-22 15:15:00,37.05,37.06,36.98,37.0,134200.0,36.8295,36.8394,36.7599,36.7798,134200.0
2016-03-22 15:20:00,37.0,37.06,36.98,37.06,239960.0,36.7798,36.8394,36.7599,36.8394,239960.0
2016-03-22 15:25:00,37.05,37.06,37.04,37.05,154960.0,36.8295,36.8394,36.8195,36.8295,154960.0
2016-03-22 15:30:00,37.05,37.06,37.04,37.04,204000.0,36.8295,36.8394,36.8195,36.8195,204000.0
2016-03-22 15:35:00,37.04,37.07,37.02,37.06,202220.0,36.8195,36.8494,36.7997,36.8394,202220.0
2016-03-22 15:40:00,37.05,37.11,37.05,37.1,252080.0,36.8295,36.8891,36.8295,36.8792,252080.0
2016-03-22 15:45:00,37.1,37.11,37.05,37.05,338080.0,36.8792,36.8891,36.8295,36.8295,338080.0
2016-03-22 15:50:00,37.05,37.07,37.0,37.02,392300.0,36.8295,36.8494,36.7798,36.7997,392300.0
2016-03-22 15:55:00,37.03,37.08,37.01,37.04,1015640.0,36.8096,36.8593,36.7897,36.8195,1015640.0
2016-03-23 09:30:00,37.12,37.19,37.12,37.19,616280.0,36.8991,36.9687,36.8991,36.9687,616280.0
2016-03-23 09:35:00,37.19,37.29,37.05,37.07,723340.0,36.9687,37.0681,36.8295,36.8494,723340.0
2016-03-23 09:40:00,37.04,37.05,36.81,36.92,1025020.0,36.8195,36.8295,36.5909,36.7003,1025020.0
2016-03-23 09:45:00,36.9,36.99,36.9,36.9,443600.0,36.6804,36.7698,36.6804,36.6804,443600.0
2016-03-23 09:50:00,36.9,36.93,36.85,36.91,486320.0,36.6804,36.7102,36.6307,36.6903,486320.0
2016-03-23 09:55:00,36.9,36.94,36.86,36.92,388940.0,36.6804,36.7201,36.6406,36.7003,388940.0
2016-03-23 10:00:00,36.92,37.01,36.92,36.99,292880.0,36.7003,36.7897,36.7003,36.7698,292880.0
2016-03-23 10:05:00,36.99,37.02,36.97,36.99,224040.0,36.7698,36.7997,36.75,36.7698,224040.0
2016-03-23 10:10:00,37.01,37.14,37.01,37.07,325920.0,36.7897,36.919,36.7897,36.8494,325920.0
2016-03-23 10:15:00,37.07,37.17,37.05,37.06,257740.0,36.8494,36.9488,36.8295,36.8394,257740.0
2016-03-23 10:20:00,37.07,37.16,37.07,37.13,228180.0,36.8494,36.9388,36.8494,36.909,228180.0
2016-03-23 10:25:00,37.15,37.16,37.07,37.16,199760.0,36.9289,36.9388,36.8494,36.9388,199760.0
2016-03-23 10:30:00,37.16,37.17,37.04,37.04,315960.0,36.9388,36.9488,36.8195,36.8195,315960.0
2016-03-23 10:35:00,37.04,37.09,37.02,37.09,134680.0,36.8195,36.8692,36.7997,36.8692,134680.0
2016-03-23 10:40:00,37.09,37.1,37.04,37.09,207980.0,36.8692,36.8792,36.8195,36.8692,207980.0
2016-03-23 10:45:00,37.1,37.14,37.08,37.13,236160.0,36.8792,36.919,36.8593,36.909,236160.0
2016-03-23 10:50:00,37.13,37.13,37.05,37.08,167700.0,36.909,36.909,36.8295,36.8593,167700.0
2016-03-23 10:55:00,37.06,37.09,37.06,37.08,130000.0,36.8394,36.8692,36.8394,36.8593,130000.0
2016-03-23 11:00:00,37.06,37.08,37.02,37.06,253600.0,36.8394,36.8593,36.7997,36.8394,253600.0
2016-03-23 11:05:00,37.06,37.13,37.04,37.1,257740.0,36.8394,36.909,36.8195,36.8792,257740.0
2016-03-23 11:10:00,37.11,37.11,37.04,37.06,129740.0,36.8891,36.8891,36.8195,36.8394,129740.0
2016-03-23 11:15:00,37.05,37.08,36.97,36.97,194560.0,36.8295,36.8593,36.75,36.75,194560.0
2016-03-23 11:20:00,36.96,37.04,36.96,37.0,122960.0,36.74,36.8195,36.74,36.7798,122960.0
2016-03-23 11:25:00,37.0,37.04,36.97,37.01,137000.0,36.7798,36.8195,36.75,36.7897,137000.0
2016-03-23 11:30:00,36.98,37.01,36.94,36.97,111620.0,36.7599,36.7897,36.7201,36.75,111620.0
2016-03-23 11:35:00,36.97,36.98,36.94,36.95,107000.0,36.75,36.7599,36.7201,36.7301,107000.0
2016-03-23 11:40:00,36.95,37.0,36.92,36.94,308260.0,36.7301,36.7798,36.7003,36.7201,308260.0
2016-03-23 11:45:00,36.94,36.95,36.89,36.91,224380.0,36.7201,36.7301,36.6704,36.6903,224380.0
2016-03-23 11:50:00,36.91,36.92,36.89,36.91,145220.0,36.6903,36.7003,36.6704,36.6903,145220.0
2016-03-23 11:55:00,36.9,36.93,36.89,36.93,185440.0,36.6804,36.7102,36.6704,36.7102,185440.0
2016-03-23 12:00:00,36.93,36.96,36.92,36.95,237500.0,36.7102,36.74,36.7003,36.7301,237500.0
2016-03-23 12:05:00,36.94,36.95,36.92,36.93,161540.0,36.7201,36.7301,36.7003,36.7102,161540.0
2016-03-23 12:10:00,36.95,36.98,36.94,36.97,159780.0,36.7301,36.7599,36.7201,36.75,159780.0
2016-03-23 12:15:00,36.98,37.0,36.96,37.0,138060.0,36.7599,36.7798,36.74,36.7798,138060.0
2016-03-23 12:20:00,37.0,37.0,36.96,36.97,137080.0,36.7798,36.7798,36.74,36.75,137080.0
2016-03-23 12:25:00,36.97,36.99,36.94,36.97,198340.0,36.75,36.7698,36.7201,36.75,198340.0
2016-03-23 12:30:00,36.98,37.02,36.98,36.99,147500.0,36.7599,36.7997,36.7599,36.7698,147500.0
2016-03-23 12:35:00,36.97,37.03,36.97,37.02,48300.0,36.75,36.8096,36.75,36.7997,48300.0
2016-03-23 12:40:00,37.0,37.03,37.0,37.02,152560.0,36.7798,36.8096,36.7798,36.7997,152560.0
2016-03-23 12:45:00,37.04,37.04,36.97,37.02,163600.0,36.8195,36.8195,36.75,36.7997,163600.0
2016-03-23 12:50:00,37.02,37.03,36.99,37.03,92120.0,36.7997,36.8096,36.7698,36.8096,92120.0
2016-03-23 12:55:00,37.01,37.02,36.99,37.0,152780.0,36.7897,36.7997,36.7698,36.7798,152780.0
2016-03-23 13:00:00,37.0,37.03,37.0,37.01,60000.0,36.7798,36.8096,36.7798,36.7897,60000.0
2016-03-23 13:05:00,37.01,37.01,36.99,37.0,57000.0,36.7897,36.7897,36.7698,36.7798,57000.0
2016-03-23 13:10:00,37.01,37.06,37.0,37.05,233720.0,36.7897,36.8394,36.7798,36.8295,233720.0
2016-03-23 13:15:00,37.06,37.07,37.04,37.04,175180.0,36.8394,36.8494,36.8195,36.8195,175180.0
2016-03-23 13:20:00,37.02,37.04,36.98,37.01,208900.0,36.7997,36.8195,36.7599,36.7897,208900.0
2016-03-23 13:25:00,37.02,37.04,37.01,37.04,28000.0,36.7997,36.8195,36.7897,36.8195,28000.0
2016-03-23 13:30:00,37.04,37.06,37.02,37.02,70000.0,36.8195,36.8394,36.7997,36.7997,70000.0
2016-03-23 13:35:00,37.02,37.03,36.98,37.01,59200.0,36.7997,36.8096,36.7599,36.7897,59200.0
2016-03-23 13:40:00,37.0,37.02,36.98,37.0,107360.0,36.7798,36.7997,36.7599,36.7798,107360.0
2016-03-23 13:45:00,36.99,37.03,36.98,37.03,192020.0,36.7698,36.8096,36.7599,36.8096,192020.0
2016-03-23 13:50:00,37.03,37.07,37.0,37.07,427240.0,36.8096,36.8494,36.7798,36.8494,427240.0
2016-03-23 13:55:00,37.06,37.06,37.0,37.0,147880.0,36.8394,36.8394,36.7798,36.7798,147880.0
2016-03-23 14:00:00,37.01,37.03,36.98,37.02,90660.0,36.7897,36.8096,36.7599,36.7997,90660.0
2016-03-23 14:05:00,37.03,37.08,37.03,37.05,161340.0,36.8096,36.8593,36.8096,36.8295,161340.0
2016-03-23 14:10:00,37.05,37.05,37.03,37.03,32760.0,36.8295,36.8295,36.8096,36.8096,32760.0
2016-03-23 14:15:00,37.04,37.09,37.04,37.06,178620.0,36.8195,36.8692,36.8195,36.8394,178620.0
2016-03-23 14:20:00,37.05,37.05,37.01,37.01,93400.0,36.8295,36.8295,36.7897,36.7897,93400.0
2016-03-23 14:25:00,37.02,37.07,37.02,37.06,113500.0,36.7997,36.8494,36.7997,36.8394,113500.0
2016-03-23 14:30:00,37.06,37.1,37.06,37.06,241240.0,36.8394,36.8792,36.8394,36.8394,241240.0
2016-03-23 14:35:00,37.06,37.08,37.02,37.02,187020.0,36.8394,36.8593,36.7997,36.7997,187020.0
2016-03-23 14:40:00,37.02,37.02,36.97,37.0,95200.0,36.7997,36.7997,36.75,36.7798,95200.0
2016-03-23 14:45:00,36.99,37.0,36.93,36.93,257440.0,36.7698,36.7798,36.7102,36.7102,257440.0
2016-03-23 14:50:00,36.93,36.96,36.89,36.89,274980.0,36.7102,36.74,36.6704,36.6704,274980.0
2016-03-23 14:55:00,36.89,36.92,36.89,36.9,292000.0,36.6704,36.7003,36.6704,36.6804,292000.0
2016-03-23 15:00:00,36.89,36.94,36.89,36.91,181100.0,36.6704,36.7201,36.6704,36.6903,181100.0
2016-03-23 15:05:00,36.9,36.92,36.9,36.9,94820.0,36.6804,36.7003,36.6804,36.6804,94820.0
2016-03-23 15:10:00,36.91,36.91,36.88,36.88,330820.0,36.6903,36.6903,36.6605,36.6605,330820.0
2016-03-23 15:15:00,36.87,36.87,36.85,36.85,584720.0,36.6506,36.6506,36.6307,36.6307,584720.0
2016-03-23 15:20:00,36.86,36.88,36.85,36.85,189480.0,36.6406,36.6605,36.6307,36.6307,189480.0
2016-03-23 15:25:00,36.85,36.87,36.83,36.87,525220.0,36.6307,36.6506,36.6108,36.6506,525220.0
2016-03-23 15:30:00,36.88,36.9,36.86,36.86,246760.0,36.6605,36.6804,36.6406,36.6406,246760.0
2016-03-23 15:35:00,36.87,36.94,36.83,36.94,300940.0,36.6506,36.7201,36.6108,36.7201,300940.0
2016-03-23 15:40:00,36.94,36.94,36.88,36.88,231100.0,36.7201,36.7201,36.6605,36.6605,231100.0
2016-03-23 15:45:00,36.88,36.93,36.88,36.92,422900.0,36.6605,36.7102,36.6605,36.7003,422900.0
2016-03-23 15:50:00,36.91,36.95,36.88,36.91,367860.0,36.6903,36.7301,36.6605,36.6903,367860.0
2016-03-23 15:55:00,36.91,36.94,36.89,36.9,830440.0,36.6903,36.7201,36.6704,36.6804,830440.0
2016-03-24 09:30:00,36.61,36.74,36.6,36.74,1126120.0,36.3921,36.5213,36.3822,36.5213,1126120.0
2016-03-24 09:35:00,36.75,36.89,36.75,36.75,414120.0,36.5313,36.6704,36.5313,36.5313,414120.0
2016-03-24 09:40:00,36.74,36.76,36.67,36.69,302400.0,36.5213,36.5412,36.4517,36.4716,302400.0
2016-03-24 09:45:00,36.69,36.76,36.67,36.7,283940.0,36.4716,36.5412,36.4517,36.4816,283940.0
2016-03-24 09:50:00,36.68,36.72,36.66,36.72,360020.0,36.4617,36.5015,36.4418,36.5015,360020.0
2016-03-24 09:55:00,36.72,36.73,36.68,36.71,434200.0,36.5015,36.5114,36.4617,36.4915,434200.0
2016-03-24 10:00:00,36.72,36.75,36.69,36.74,303300.0,36.5015,36.5313,36.4716,36.5213,303300.0
2016-03-24 10:05:00,36.74,36.78,36.74,36.77,227160.0,36.5213,36.5611,36.5213,36.5512,227160.0
2016-03-24 10:10:00,36.77,36.8,36.73,36.78,271700.0,36.5512,36.581,36.5114,36.5611,271700.0
2016-03-24 10:15:00,36.77,36.79,36.72,36.72,430720.0,36.5512,36.571,36.5015,36.5015,430720.0
2016-03-24 10:20:00,36.74,36.76,36.73,36.75,124000.0,36.5213,36.5412,36.5114,36.5313,124000.0
2016-03-24 10:25:00,36.73,36.76,36.68,36.69,155780.0,36.5114,36.5412,36.4617,36.4716,155780.0
2016-03-24 10:30:00,36.7,36.76,36.7,36.76,227120.0,36.4816,36.5412,36.4816,36.5412,227120.0
2016-03-24 10:35:00,36.76,36.79,36.75,36.77,336620.0,36.5412,36.571,36.5313,36.5512,336620.0
2016-03-24 10:40:00,36.77,36.77,36.73,36.73,284280.0,36.5512,36.5512,36.5114,36.5114,284280.0
2016-03-24 10:45:00,36.74,36.78,36.73,36.77,170060.0,36.5213,36.5611,36.5114,36.5512,170060.0
2016-03-24 10:50:00,36.78,36.79,36.7,36.7,131160.0,36.5611,36.571,36.4816,36.4816,131160.0
2016-03-24 10:55:00,36.71,36.75,36.71,36.74,118000.0,36.4915,36.5313,36.4915,36.5213,118000.0
2016-03-24 11:00:00,36.75,36.76,36.72,36.73,174040.0,36.5313,36.5412,36.5015,36.5114,174040.0
2016-03-24 11:05:00,36.73,36.73,36.7,36.7,178200.0,36.5114,36.5114,36.4816,36.4816,178200.0
2016-03-24 11:10:00,36.7,36.74,36.68,36.68,229120.0,36.4816,36.5213,36.4617,36.4617,229120.0
2016-03-24 11:15:00,36.68,36.7,36.67,36.69,194300.0,36.4617,36.4816,36.4517,36.4716,194300.0
2016-03-24 11:20:00,36.69,36.73,36.69,36.73,95740.0,36.4716,36.5114,36.4716,36.5114,95740.0
2016-03-24 11:25:00,36.72,36.73,36.7,36.71,110000.0,36.5015,36.5114,36.4816,36.4915,110000.0
2016-03-24 11:30:00,36.7,36.76,36.7,36.76,115380.0,36.4816,36.5412,36.4816,36.5412,115380.0
2016-03-24 11:35:00,36.75,36.75,36.7,36.74,44200.0,36.5313,36.5313,36.4816,36.5213,44200.0
2016-03-24 11:40:00,36.74,36.77,36.71,36.74,127440.0,36.5213,36.5512,36.4915,36.5213,127440.0
2016-03-24 11:45:00,36.75,36.76,36.72,36.75,382600.0,36.5313,36.5412,36.5015,36.5313,382600.0
2016-03-24 11:50:00,36.76,36.77,36.72,36.73,134860.0,36.5412,36.5512,36.5015,36.5114,134860.0
2016-03-24 11:55:00,36.71,36.72,36.66,36.67,290000.0,36.4915,36.5015,36.4418,36.4517,290000.0
2016-03-24 12:00:00,36.68,36.69,36.66,36.67,233640.0,36.4617,36.4716,36.4418,36.4517,233640.0
2016-03-24 12:05:00,36.66,36.69,36.66,36.67,292840.0,36.4418,36.4716,36.4418,36.4517,292840.0
2016-03-24 12:10:00,36.67,36.69,36.65,36.67,592360.0,36.4517,36.4716,36.4319,36.4517,592360.0
2016-03-24 12:15:00,36.65,36.66,36.63,36.64,87820.0,36.4319,36.4418,36.412,36.4219,87820.0
2016-03-24 12:20:00,36.64,36.64,36.61,36.61,262180.0,36.4219,36.4219,36.3921,36.3921,262180.0
2016-03-24 12:25:00,36.61,36.63,36.58,36.6,485360.0,36.3921,36.412,36.3623,36.3822,485360.0
2016-03-24 12:30:00,36.59,36.63,36.59,36.6,525240.0,36.3722,36.412,36.3722,36.3822,525240.0
2016-03-24 12:35:00,36.58,36.61,36.58,36.59,94680.0,36.3623,36.3921,36.3623,36.3722,94680.0
2016-03-24 12:40:00,36.6,36.6,36.56,36.57,113860.0,36.3822,36.3822,36.3424,36.3523,113860.0
2016-03-24 12:45:00,36.57,36.58,36.55,36.57,148340.0,36.3523,36.3623,36.3325,36.3523,148340.0
2016-03-24 12:50:00,36.57,36.58,36.55,36.57,169260.0,36.3523,36.3623,36.3325,36.3523,169260.0
2016-03-24 12:55:00,36.57,36.65,36.57,36.64,324120.0,36.3523,36.4319,36.3523,36.4219,324120.0
2016-03-24 13:00:00,36.64,36.69,36.63,36.63,214000.0,36.4219,36.4716,36.412,36.412,214000.0
2016-03-24 13:05:00,36.65,36.67,36.64,36.65,182280.0,36.4319,36.4517,36.4219,36.4319,182280.0
2016-03-24 13:10:00,36.66,36.68,36.63,36.65,219860.0,36.4418,36.4617,36.412,36.4319,219860.0
2016-03-24 13:15:00,36.65,36.67,36.63,36.64,196480.0,36.4319,36.4517,36.412,36.4219,196480.0
2016-03-24 13:20:00,36.63,36.63,36.6,36.62,62140.0,36.412,36.412,36.3822,36.402,62140.0
2016-03-24 13:25:00,36.61,36.63,36.6,36.62,40860.0,36.3921,36.412,36.3822,36.402,40860.0
2016-03-24 13:30:00,36.63,36.64,36.62,36.62,66760.0,36.412,36.4219,36.402,36.402,66760.0
2016-03-24 13:35:00,36.62,36.64,36.61,36.64,40300.0,36.402,36.4219,36.3921,36.4219,40300.0
2016-03-24 13:40:00,36.64,36.65,36.61,36.61,88000.0,36.4219,36.4319,36.3921,36.3921,88000.0
2016-03-24 13:45:00,36.61,36.61,36.58,36.59,219340.0,36.3921,36.3921,36.3623,36.3722,219340.0
2016-03-24 13:50:00,36.59,36.6,36.58,36.59,210640.0,36.3722,36.3822,36.3623,36.3722,210640.0
2016-03-24 13:55:00,36.58,36.6,36.57,36.58,74940.0,36.3623,36.3822,36.3523,36.3623,74940.0
2016-03-24 14:00:00,36.59,36.61,36.58,36.58,100000.0,36.3722,36.3921,36.3623,36.3623,100000.0
2016-03-24 14:05:00,36.58,36.59,36.56,36.58,180340.0,36.3623,36.3722,36.3424,36.3623,180340.0
2016-03-24 14:10:00,36.58,36.6,36.56,36.57,211300.0,36.3623,36.3822,36.3424,36.3523,211300.0
2016-03-24 14:15:00,36.57,36.59,36.56,36.59,374820.0,36.3523,36.3722,36.3424,36.3722,374820.0
2016-03-24 14:20:00,36.6,36.66,36.6,36.63,146620.0,36.3822,36.4418,36.3822,36.412,146620.0
2016-03-24 14:25:00,36.63,36.67,36.63,36.66,127180.0,36.412,36.4517,36.412,36.4418,127180.0
2016-03-24 14:30:00,36.65,36.66,36.64,36.65,127820.0,36.4319,36.4418,36.4219,36.4319,127820.0
2016-03-24 14:35:00,36.66,36.71,36.65,36.69,245660.0,36.4418,36.4915,36.4319,36.4716,245660.0
2016-03-24 14:40:00,36.68,36.71,36.67,36.71,176000.0,36.4617,36.4915,36.4517,36.4915,176000.0
2016-03-24 14:45:00,36.71,36.74,36.7,36.71,180860.0,36.4915,36.5213,36.4816,36.4915,180860.0
2016-03-24 14:50:00,36.72,36.74,36.71,36.72,153560.0,36.5015,36.5213,36.4915,36.5015,153560.0
2016-03-24 14:55:00,36.71,36.73,36.7,36.73,93960.0,36.4915,36.5114,36.4816,36.5114,93960.0
2016-03-24 15:00:00,36.73,36.74,36.69,36.69,121380.0,36.5114,36.5213,36.4716,36.4716,121380.0
2016-03-24 15:05:00,36.69,36.71,36.68,36.7,140000.0,36.4716,36.4915,36.4617,36.4816,140000.0
2016-03-24 15:10:00,36.72,36.74,36.71,36.73,62000.0,36.5015,36.5213,36.4915,36.5114,62000.0
2016-03-24 15:15:00,36.74,36.75,36.73,36.74,182000.0,36.5213,36.5313,36.5114,36.5213,182000.0
2016-03-24 15:20:00,36.75,36.75,36.73,36.75,129660.0,36.5313,36.5313,36.5114,36.5313,129660.0
2016-03-24 15:25:00,36.75,36.78,36.74,36.78,438980.0,36.5313,36.5611,36.5213,36.5611,438980.0
2016-03-24 15:30:00,36.77,36.78,36.76,36.77,230880.0,36.5512,36.5611,36.5412,36.5512,230880.0
2016-03-24 15:35:00,36.77,36.79,36.75,36.77,217420.0,36.5512,36.571,36.5313,36.5512,217420.0
2016-03-24 15:40:00,36.77,36.78,36.75,36.76,168960.0,36.5512,36.5611,36.5313,36.5412,168960.0
2016-03-24 15:45:00,36.77,36.77,36.72,36.75,249260.0,36.5512,36.5512,36.5015,36.5313,249260.0
2016-03-24 15:50:00,36.77,36.78,36.74,36.77,542360.0,36.5512,36.5611,36.5213,36.5512,542360.0
2016-03-24 15:55:00,36.77,36.77,36.73,36.76,738820.0,36.5512,36.5512,36.5114,36.5412,738820.0
2016-03-28 09:30:00,36.84,36.95,36.81,36.91,2029840.0,36.6207,36.7301,36.5909,36.6903,2029840.0
2016-03-28 09:35:00,36.89,36.91,36.82,36.87,919360.0,36.6704,36.6903,36.6009,36.6506,919360.0
2016-03-28 09:40:00,36.89,36.92,36.76,36.8,780640.0,36.6704,36.7003,36.5412,36.581,780640.0
2016-03-28 09:45:00,36.82,36.82,36.74,36.76,467920.0,36.6009,36.6009,36.5213,36.5412,467920.0
2016-03-28 09:50:00,36.76,36.81,36.76,36.79,396280.0,36.5412,36.5909,36.5412,36.571,396280.0
2016-03-28 09:55:00,36.79,36.79,36.71,36.76,311160.0,36.571,36.571,36.4915,36.5412,311160.0
2016-03-28 10:00:00,36.76,36.81,36.76,36.8,515040.0,36.5412,36.5909,36.5412,36.581,515040.0
2016-03-28 10:05:00,36.8,36.82,36.73,36.79,448560.0,36.581,36.6009,36.5114,36.571,448560.0
2016-03-28 10:10:00,36.79,36.84,36.76,36.83,530040.0,36.571,36.6207,36.5412,36.6108,530040.0
2016-03-28 10:15:00,36.83,36.86,36.82,36.85,568560.0,36.6108,36.6406,36.6009,36.6307,568560.0
2016-03-28 10:20:00,36.86,36.92,36.86,36.91,549360.0,36.6406,36.7003,36.6406,36.6903,549360.0
2016-03-28 10:25:00,36.91,36.95,36.91,36.94,753440.0,36.6903,36.7301,36.6903,36.7201,753440.0
2016-03-28 10:30:00,36.93,36.94,36.89,36.92,574440.0,36.7102,36.7201,36.6704,36.7003,574440.0
2016-03-28 10:35:00,36.94,36.94,36.89,36.89,494200.0,36.7201,36.7201,36.6704,36.6704,494200.0
2016-03-28 10:40:00,36.9,36.9,36.85,36.86,492560.0,36.6804,36.6804,36.6307,36.6406,492560.0
2016-03-28 10:45:00,36.85,36.86,36.79,36.86,418760.0,36.6307,36.6406,36.571,36.6406,418760.0
2016-03-28 10:50:00,36.84,36.88,36.83,36.84,724040.0,36.6207,36.6605,36.6108,36.6207,724040.0
2016-03-28 10:55:00,36.84,36.89,36.84,36.88,179840.0,36.6207,36.6704,36.6207,36.6605,179840.0
2016-03-28 11:00:00,36.9,36.92,36.88,36.89,336240.0,36.6804,36.7003,36.6605,36.6704,336240.0
2016-03-28 11:05:00,36.89,36.92,36.87,36.88,296560.0,36.6704,36.7003,36.6506,36.6605,296560.0
2016-03-28 11:10:00,36.87,36.89,36.81,36.84,453720.0,36.6506,36.6704,36.5909,36.6207,453720.0
2016-03-28 11:15:00,36.84,36.85,36.81,36.82,355400.0,36.6207,36.6307,36.5909,36.6009,355400.0
2016-03-28 11:20:00,36.82,36.85,36.81,36.85,288120.0,36.6009,36.6307,36.5909,36.6307,288120.0
2016-03-28 11:25:00,36.84,36.85,36.81,36.83,446840.0,36.6207,36.6307,36.5909,36.6108,446840.0
2016-03-28 11:30:00,36.83,36.87,36.83,36.86,128000.0,36.6108,36.6506,36.6108,36.6406,128000.0
2016-03-28 11:35:00,36.85,36.85,36.79,36.79,272000.0,36.6307,36.6307,36.571,36.571,272000.0
2016-03-28 11:40:00,36.8,36.8,36.77,36.79,261440.0,36.581,36.581,36.5512,36.571,261440.0
2016-03-28 11:45:00,36.8,36.85,36.79,36.83,132000.0,36.581,36.6307,36.571,36.6108,132000.0
2016-03-28 11:50:00,36.83,36.86,36.82,36.85,372600.0,36.6108,36.6406,36.6009,36.6307,372600.0
2016-03-28 11:55:00,36.82,36.87,36.82,36.86,127000.0,36.6009,36.6506,36.6009,36.6406,127000.0
2016-03-28 12:00:00,36.85,36.89,36.84,36.87,228400.0,36.6307,36.6704,36.6207,36.6506,228400.0
2016-03-28 12:05:00,36.87,36.88,36.83,36.84,166120.0,36.6506,36.6605,36.6108,36.6207,166120.0
2016-03-28 12:10:00,36.85,36.85,36.83,36.85,92000.0,36.6307,36.6307,36.6108,36.6307,92000.0
2016-03-28 12:15:00,36.86,36.88,36.85,36.85,188360.0,36.6406,36.6605,36.6307,36.6307,188360.0
2016-03-28 12:20:00,36.86,36.87,36.83,36.83,250000.0,36.6406,36.6506,36.6108,36.6108,250000.0
2016-03-28 12:25:00,36.81,36.84,36.8,36.82,134400.0,36.5909,36.6207,36.581,36.6009,134400.0
2016-03-28 12:30:00,36.82,36.82,36.79,36.79,245800.0,36.6009,36.6009,36.571,36.571,245800.0
2016-03-28 12:35:00,36.8,36.86,36.78,36.84,419720.0,36.581,36.6406,36.5611,36.6207,419720.0
2016-03-28 12:40:00,36.87,36.88,36.86,36.86,242000.0,36.6506,36.6605,36.6406,36.6406,242000.0
2016-03-28 12:45:00,36.86,36.89,36.85,36.85,202000.0,36.6406,36.6704,36.6307,36.6307,202000.0
2016-03-28 12:50:00,36.86,36.86,36.85,36.85,70200.0,36.6406,36.6406,36.6307,36.6307,70200.0
2016-03-28 12:55:00,36.85,36.88,36.85,36.86,124400.0,36.6307,36.6605,36.6307,36.6406,124400.0
2016-03-28 13:00:00,36.86,36.86,36.83,36.84,150640.0,36.6406,36.6406,36.6108,36.6207,150640.0
2016-03-28 13:05:00,36.83,36.85,36.82,36.84,156440.0,36.6108,36.6307,36.6009,36.6207,156440.0
2016-03-28 13:10:00,36.84,36.84,36.77,36.78,512160.0,36.6207,36.6207,36.5512,36.5611,512160.0
2016-03-28 13:15:00,36.79,36.79,36.77,36.78,190600.0,36.571,36.571,36.5512,36.5611,190600.0
2016-03-28 13:20:00,36.77,36.8,36.77,36.79,256960.0,36.5512,36.581,36.5512,36.571,256960.0
2016-03-28 13:25:00,36.78,36.78,36.76,36.77,96000.0,36.5611,36.5611,36.5412,36.5512,96000.0
2016-03-28 13:30:00,36.77,36.8,36.75,36.75,245880.0,36.5512,36.581,36.5313,36.5313,245880.0
2016-03-28 13:35:00,36.75,36.75,36.71,36.71,188000.0,36.5313,36.5313,36.4915,36.4915,188000.0
2016-03-28 13:40:00,36.71,36.76,36.71,36.71,472480.0,36.4915,36.5412,36.4915,36.4915,472480.0
2016-03-28 13:45:00,36.71,36.73,36.71,36.73,276600.0,36.4915,36.5114,36.4915,36.5114,276600.0
2016-03-28 13:50:00,36.73,36.74,36.71,36.72,156000.0,36.5114,36.5213,36.4915,36.5015,156000.0
2016-03-28 13:55:00,36.71,36.76,36.71,36.76,438880.0,36.4915,36.5412,36.4915,36.5412,438880.0
2016-03-28 14:00:00,36.75,36.83,36.74,36.81,606720.0,36.5313,36.6108,36.5213,36.5909,606720.0
2016-03-28 14:05:00,36.8,36.82,36.79,36.8,358560.0,36.581,36.6009,36.571,36.581,358560.0
2016-03-28 14:10:00,36.8,36.83,36.8,36.8,281720.0,36.581,36.6108,36.581,36.581,281720.0
2016-03-28 14:15:00,36.81,36.83,36.79,36.79,359920.0,36.5909,36.6108,36.571,36.571,359920.0
2016-03-28 14:20:00,36.79,36.82,36.78,36.79,347920.0,36.571,36.6009,36.5611,36.571,347920.0
2016-03-28 14:25:00,36.79,36.79,36.76,36.76,262240.0,36.571,36.571,36.5412,36.5412,262240.0
2016-03-28 14:30:00,36.75,36.76,36.71,36.71,262240.0,36.5313,36.5412,36.4915,36.4915,262240.0
2016-03-28 14:35:00,36.71,36.75,36.7,36.72,685680.0,36.4915,36.5313,36.4816,36.5015,685680.0
2016-03-28 14:40:00,36.72,36.74,36.68,36.69,1055400.0,36.5015,36.5213,36.4617,36.4716,1055400.0
2016-03-28 14:45:00,36.7,36.7,36.68,36.68,941520.0,36.4816,36.4816,36.4617,36.4617,941520.0
2016-03-28 14:50:00,36.68,36.68,36.64,36.65,1291320.0,36.4617,36.4617,36.4219,36.4319,1291320.0
2016-03-28 14:55:00,36.65,36.67,36.63,36.66,533480.0,36.4319,36.4517,36.412,36.4418,533480.0
2016-03-28 15:00:00,36.66,36.73,36.66,36.69,284000.0,36.4418,36.5114,36.4418,36.4716,284000.0
2016-03-28 15:05:00,36.69,36.73,36.69,36.71,184120.0,36.4716,36.5114,36.4716,36.4915,184120.0
2016-03-28 15:10:00,36.71,36.72,36.69,36.71,562640.0,36.4915,36.5015,36.4716,36.4915,562640.0
2016-03-28 15:15:00,36.71,36.73,36.69,36.71,135120.0,36.4915,36.5114,36.4716,36.4915,135120.0
2016-03-28 15:20:00,36.72,36.74,36.71,36.71,236120.0,36.5015,36.5213,36.4915,36.4915,236120.0
2016-03-28 15:25:00,36.71,36.71,36.69,36.71,242760.0,36.4915,36.4915,36.4716,36.4915,242760.0
2016-03-28 15:30:00,36.71,36.73,36.69,36.71,471960.0,36.4915,36.5114,36.4716,36.4915,471960.0
2016-03-28 15:35:00,36.71,36.73,36.7,36.73,786960.0,36.4915,36.5114,36.4816,36.5114,786960.0
2016-03-28 15:40:00,36.73,36.74,36.71,36.73,1120840.0,36.5114,36.5213,36.4915,36.5114,1120840.0
2016-03-28 15:45:00,36.73,36.74,36.68,36.72,382800.0,36.5114,36.5213,36.4617,36.5015,382800.0
2016-03-28 15:50:00,36.72,36.73,36.68,36.69,809480.0,36.5015,36.5114,36.4617,36.4716,809480.0
2016-03-28 15:55:00,36.69,36.72,36.67,36.68,2037600.0,36.4716,36.5015,36.4517,36.4617,2037600.0
2016-03-29 09:30:00,36.73,36.73,36.58,36.66,630060.0,36.5114,36.5114,36.3623,36.4418,630060.0
2016-03-29 09:35:00,36.66,36.72,36.59,36.64,625380.0,36.4418,36.5015,36.3722,36.4219,625380.0
2016-03-29 09:40:00,36.61,36.68,36.54,36.56,390600.0,36.3921,36.4617,36.3225,36.3424,390600.0
2016-03-29 09:45:00,36.55,36.56,36.45,36.46,925160.0,36.3325,36.3424,36.2331,36.243,925160.0
2016-03-29 09:50:00,36.46,36.54,36.44,36.51,574420.0,36.243,36.3225,36.2231,36.2927,574420.0
2016-03-29 09:55:00,36.51,36.57,36.51,36.54,346880.0,36.2927,36.3523,36.2927,36.3225,346880.0
2016-03-29 10:00:00,36.54,36.59,36.5,36.51,382860.0,36.3225,36.3722,36.2828,36.2927,382860.0
2016-03-29 10:05:00,36.51,36.62,36.51,36.61,384760.0,36.2927,36.402,36.2927,36.3921,384760.0
2016-03-29 10:10:00,36.62,36.64,36.59,36.63,496740.0,36.402,36.4219,36.3722,36.412,496740.0
2016-03-29 10:15:00,36.64,36.66,36.6,36.6,244180.0,36.4219,36.4418,36.3822,36.3822,244180.0
2016-03-29 10:20:00,36.63,36.68,36.63,36.66,250560.0,36.412,36.4617,36.412,36.4418,250560.0
2016-03-29 10:25:00,36.66,36.66,36.6,36.6,138620.0,36.4418,36.4418,36.3822,36.3822,138620.0
2016-03-29 10:30:00,36.59,36.64,36.59,36.63,235380.0,36.3722,36.4219,36.3722,36.412,235380.0
2016-03-29 10:35:00,36.64,36.69,36.64,36.68,220240.0,36.4219,36.4716,36.4219,36.4617,220240.0
2016-03-29 10:40:00,36.68,36.7,36.66,36.68,164000.0,36.4617,36.4816,36.4418,36.4617,164000.0
2016-03-29 10:45:00,36.7,36.74,36.68,36.74,430420.0,36.4816,36.5213,36.4617,36.5213,430420.0
2016-03-29 10:50:00,36.73,36.77,36.72,36.72,333520.0,36.5114,36.5512,36.5015,36.5015,333520.0
2016-03-29 10:55:00,36.72,36.74,36.7,36.7,217680.0,36.5015,36.5213,36.4816,36.4816,217680.0
2016-03-29 11:00:00,36.71,36.74,36.7,36.74,261840.0,36.4915,36.5213,36.4816,36.5213,261840.0
2016-03-29 11:05:00,36.72,36.78,36.72,36.78,267020.0,36.5015,36.5611,36.5015,36.5611,267020.0
2016-03-29 11:10:00,36.79,36.82,36.76,36.82,439280.0,36.571,36.6009,36.5412,36.6009,439280.0
2016-03-29 11:15:00,36.82,36.86,36.82,36.86,446400.0,36.6009,36.6406,36.6009,36.6406,446400.0
2016-03-29 11:20:00,36.86,36.93,36.86,36.92,489360.0,36.6406,36.7102,36.6406,36.7003,489360.0
2016-03-29 11:25:00,36.92,36.96,36.91,36.95,452420.0,36.7003,36.74,36.6903,36.7301,452420.0
2016-03-29 11:30:00,36.94,36.98,36.94,36.94,277420.0,36.7201,36.7599,36.7201,36.7201,277420.0
2016-03-29 11:35:00,36.94,36.95,36.88,36.91,481500.0,36.7201,36.7301,36.6605,36.6903,481500.0
2016-03-29 11:40:00,36.91,36.93,36.9,36.92,179100.0,36.6903,36.7102,36.6804,36.7003,179100.0
2016-03-29 11:45:00,36.91,36.97,36.91,36.95,297300.0,36.6903,36.75,36.6903,36.7301,297300.0
2016-03-29 11:50:00,36.95,36.99,36.95,36.97,294900.0,36.7301,36.7698,36.7301,36.75,294900.0
2016-03-29 11:55:00,36.96,36.99,36.95,36.99,225460.0,36.74,36.7698,36.7301,36.7698,225460.0
2016-03-29 12:00:00,36.99,36.99,36.95,36.96,200100.0,36.7698,36.7698,36.7301,36.74,200100.0
2016-03-29 12:05:00,36.96,36.99,36.94,36.94,113040.0,36.74,36.7698,36.7201,36.7201,113040.0
2016-03-29 12:10:00,36.94,36.95,36.94,36.95,34000.0,36.7201,36.7301,36.7201,36.7301,34000.0
2016-03-29 12:15:00,36.94,36.94,36.91,36.92,210620.0,36.7201,36.7201,36.6903,36.7003,210620.0
2016-03-29 12:20:00,36.93,37.05,36.93,37.02,334620.0,36.7102,36.8295,36.7102,36.7997,334620.0
2016-03-29 12:25:00,37.01,37.06,36.99,37.04,235740.0,36.7897,36.8394,36.7698,36.8195,235740.0
2016-03-29 12:30:00,37.04,37.08,37.03,37.08,389660.0,36.8195,36.8593,36.8096,36.8593,389660.0
2016-03-29 12:35:00,37.09,37.09,37.04,37.06,167860.0,36.8692,36.8692,36.8195,36.8394,167860.0
2016-03-29 12:40:00,37.04,37.09,37.01,37.09,243340.0,36.8195,36.8692,36.7897,36.8692,243340.0
2016-03-29 12:45:00,37.1,37.11,37.08,37.1,160860.0,36.8792,36.8891,36.8593,36.8792,160860.0
2016-03-29 12:50:00,37.08,37.09,37.07,37.09,62120.0,36.8593,36.8692,36.8494,36.8692,62120.0
2016-03-29 12:55:00,37.09,37.09,37.06,37.08,287840.0,36.8692,36.8692,36.8394,36.8593,287840.0
2016-03-29 13:00:00,37.07,37.1,37.04,37.09,109820.0,36.8494,36.8792,36.8195,36.8692,109820.0
2016-03-29 13:05:00,37.09,37.12,37.08,37.12,119520.0,36.8692,36.8991,36.8593,36.8991,119520.0
2016-03-29 13:10:00,37.1,37.14,37.1,37.13,82220.0,36.8792,36.919,36.8792,36.909,82220.0
2016-03-29 13:15:00,37.14,37.18,37.14,37.17,125840.0,36.919,36.9587,36.919,36.9488,125840.0
2016-03-29 13:20:00,37.18,37.22,37.17,37.19,307240.0,36.9587,36.9985,36.9488,36.9687,307240.0
2016-03-29 13:25:00,37.2,37.2,37.15,37.18,159000.0,36.9786,36.9786,36.9289,36.9587,159000.0
2016-03-29 13:30:00,37.17,37.18,37.14,37.15,202060.0,36.9488,36.9587,36.919,36.9289,202060.0
2016-03-29 13:35:00,37.15,37.17,37.14,37.17,146540.0,36.9289,36.9488,36.919,36.9488,146540.0
2016-03-29 13:40:00,37.18,37.19,37.17,37.17,76000.0,36.9587,36.9687,36.9488,36.9488,76000.0
2016-03-29 13:45:00,37.16,37.19,37.16,37.19,152540.0,36.9388,36.9687,36.9388,36.9687,152540.0
2016-03-29 13:50:00,37.19,37.23,37.19,37.23,152080.0,36.9687,37.0084,36.9687,37.0084,152080.0
2016-03-29 13:55:00,37.22,37.24,37.2,37.22,137000.0,36.9985,37.0184,36.9786,36.9985,137000.0
2016-03-29 14:00:00,37.21,37.21,37.18,37.21,474840.0,36.9885,36.9885,36.9587,36.9885,474840.0
2016-03-29 14:05:00,37.22,37.23,37.18,37.21,254940.0,36.9985,37.0084,36.9587,36.9885,254940.0
2016-03-29 14:10:00,37.21,37.22,37.19,37.21,123880.0,36.9885,36.9985,36.9687,36.9885,123880.0
2016-03-29 14:15:00,37.22,37.27,37.21,37.27,422800.0,36.9985,37.0482,36.9885,37.0482,422800.0
2016-03-29 14:20:00,37.27,37.31,37.27,37.29,465540.0,37.0482,37.0879,37.0482,37.0681,465540.0
2016-03-29 14:25:00,37.28,37.33,37.28,37.31,173900.0,37.0581,37.1078,37.0581,37.0879,173900.0
2016-03-29 14:30:00,37.31,37.32,37.26,37.3,122320.0,37.0879,37.0979,37.0382,37.078,122320.0
2016-03-29 14:35:00,37.3,37.35,37.29,37.33,464540.0,37.078,37.1277,37.0681,37.1078,464540.0
2016-03-29 14:40:00,37.33,37.36,37.32,37.35,332180.0,37.1078,37.1376,37.0979,37.1277,332180.0
2016-03-29 14:45:00,37.35,37.35,37.32,37.33,109220.0,37.1277,37.1277,37.0979,37.1078,109220.0
2016-03-29 14:50:00,37.31,37.33,37.26,37.27,159840.0,37.0879,37.1078,37.0382,37.0482,159840.0
2016-03-29 14:55:00,37.28,37.29,37.24,37.24,236520.0,37.0581,37.0681,37.0184,37.0184,236520.0
2016-03-29 15:00:00,37.24,37.26,37.21,37.22,450180.0,37.0184,37.0382,36.9885,36.9985,450180.0
2016-03-29 15:05:00,37.24,37.31,37.23,37.31,172560.0,37.0184,37.0879,37.0084,37.0879,172560.0
2016-03-29 15:10:00,37.32,37.34,37.3,37.34,213780.0,37.0979,37.1178,37.078,37.1178,213780.0
2016-03-29 15:15:00,37.33,37.36,37.32,37.35,223900.0,37.1078,37.1376,37.0979,37.1277,223900.0
2016-03-29 15:20:00,37.35,37.36,37.34,37.36,261180.0,37.1277,37.1376,37.1178,37.1376,261180.0
2016-03-29 15:25:00,37.36,37.36,37.33,37.34,261380.0,37.1376,37.1376,37.1078,37.1178,261380.0
2016-03-29 15:30:00,37.34,37.34,37.27,37.28,141160.0,37.1178,37.1178,37.0482,37.0581,141160.0
2016-03-29 15:35:00,37.28,37.32,37.27,37.32,190000.0,37.0581,37.0979,37.0482,37.0979,190000.0
2016-03-29 15:40:00,37.32,37.34,37.28,37.29,209620.0,37.0979,37.1178,37.0581,37.0681,209620.0
2016-03-29 15:45:00,37.29,37.32,37.27,37.32,432840.0,37.0681,37.0979,37.0482,37.0979,432840.0
2016-03-29 15:50:00,37.32,37.33,37.29,37.31,717120.0,37.0979,37.1078,37.0681,37.0879,717120.0
2016-03-29 15:55:00,37.31,37.31,37.22,37.23,1618180.0,37.0879,37.0879,36.9985,37.0084,1618180.0
2016-03-30 09:30:00,37.51,37.58,37.44,37.58,1325700.0,37.2868,37.3563,37.2172,37.3563,1325700.0
2016-03-30 09:35:00,37.57,37.7,37.56,37.69,1508740.0,37.3464,37.4756,37.3365,37.4657,1508740.0
2016-03-30 09:40:00,37.69,37.7,37.6,37.66,740500.0,37.4657,37.4756,37.3762,37.4359,740500.0
2016-03-30 09:45:00,37.66,37.75,37.66,37.73,734880.0,37.4359,37.5253,37.4359,37.5054,734880.0
2016-03-30 09:50:00,37.73,37.76,37.67,37.73,402480.0,37.5054,37.5353,37.4458,37.5054,402480.0
2016-03-30 09:55:00,37.75,37.82,37.71,37.8,557720.0,37.5253,37.5949,37.4856,37.575,557720.0
2016-03-30 10:00:00,37.81,37.82,37.71,37.76,373320.0,37.585,37.5949,37.4856,37.5353,373320.0
2016-03-30 10:05:00,37.76,37.84,37.74,37.82,458260.0,37.5353,37.6148,37.5154,37.5949,458260.0
2016-03-30 10:10:00,37.82,37.84,37.77,37.77,539100.0,37.5949,37.6148,37.5452,37.5452,539100.0
2016-03-30 10:15:00,37.77,37.83,37.77,37.83,360080.0,37.5452,37.6048,37.5452,37.6048,360080.0
2016-03-30 10:20:00,37.84,37.85,37.81,37.82,515020.0,37.6148,37.6247,37.585,37.5949,515020.0
2016-03-30 10:25:00,37.8,37.83,37.75,37.77,362640.0,37.575,37.6048,37.5253,37.5452,362640.0
2016-03-30 10:30:00,37.77,37.79,37.75,37.79,210800.0,37.5452,37.5651,37.5253,37.5651,210800.0
2016-03-30 10:35:00,37.78,37.8,37.76,37.76,506240.0,37.5551,37.575,37.5353,37.5353,506240.0
2016-03-30 10:40:00,37.77,37.78,37.75,37.78,261160.0,37.5452,37.5551,37.5253,37.5551,261160.0
2016-03-30 10:45:00,37.79,37.83,37.78,37.82,362840.0,37.5651,37.6048,37.5551,37.5949,362840.0
2016-03-30 10:50:00,37.82,37.85,37.81,37.84,402660.0,37.5949,37.6247,37.585,37.6148,402660.0
2016-03-30 10:55:00,37.84,37.89,37.84,37.88,423260.0,37.6148,37.6645,37.6148,37.6545,423260.0
2016-03-30 11:00:00,37.88,37.89,37.86,37.89,348020.0,37.6545,37.6645,37.6347,37.6645,348020.0
2016-03-30 11:05:00,37.88,37.89,37.84,37.86,299800.0,37.6545,37.6645,37.6148,37.6347,299800.0
2016-03-30 11:10:00,37.85,37.87,37.79,37.81,238200.0,37.6247,37.6446,37.5651,37.585,238200.0
2016-03-30 11:15:00,37.81,37.81,37.76,37.77,318360.0,37.585,37.585,37.5353,37.5452,318360.0
2016-03-30 11:20:00,37.77,37.78,37.73,37.76,401780.0,37.5452,37.5551,37.5054,37.5353,401780.0
2016-03-30 11:25:00,37.75,37.76,37.69,37.71,390480.0,37.5253,37.5353,37.4657,37.4856,390480.0
2016-03-30 11:30:00,37.7,37.71,37.65,37.68,284680.0,37.4756,37.4856,37.4259,37.4557,284680.0
2016-03-30 11:35:00,37.7,37.71,37.65,37.71,134400.0,37.4756,37.4856,37.4259,37.4856,134400.0
2016-03-30 11:40:00,37.7,37.73,37.68,37.73,247720.0,37.4756,37.5054,37.4557,37.5054,247720.0
2016-03-30 11:45:00,37.72,37.74,37.69,37.72,267700.0,37.4955,37.5154,37.4657,37.4955,267700.0
2016-03-30 11:50:00,37.72,37.72,37.68,37.69,168440.0,37.4955,37.4955,37.4557,37.4657,168440.0
2016-03-30 11:55:00,37.68,37.7,37.67,37.67,63880.0,37.4557,37.4756,37.4458,37.4458,63880.0
2016-03-30 12:00:00,37.68,37.68,37.65,37.67,127520.0,37.4557,37.4557,37.4259,37.4458,127520.0
2016-03-30 12:05:00,37.66,37.66,37.63,37.65,139920.0,37.4359,37.4359,37.406,37.4259,139920.0
2016-03-30 12:10:00,37.66,37.68,37.64,37.64,111800.0,37.4359,37.4557,37.416,37.416,111800.0
2016-03-30 12:15:00,37.64,37.68,37.64,37.66,80000.0,37.416,37.4557,37.416,37.4359,80000.0
2016-03-30 12:20:00,37.65,37.66,37.6,37.6,213300.0,37.4259,37.4359,37.3762,37.3762,213300.0
2016-03-30 12:25:00,37.61,37.63,37.59,37.62,106860.0,37.3862,37.406,37.3663,37.3961,106860.0
2016-03-30 12:30:00,37.62,37.63,37.58,37.59,120120.0,37.3961,37.406,37.3563,37.3663,120120.0
2016-03-30 12:35:00,37.58,37.59,37.56,37.59,141240.0,37.3563,37.3663,37.3365,37.3663,141240.0
2016-03-30 12:40:00,37.59,37.6,37.54,37.59,206920.0,37.3663,37.3762,37.3166,37.3663,206920.0
2016-03-30 12:45:00,37.6,37.61,37.57,37.58,42000.0,37.3762,37.3862,37.3464,37.3563,42000.0
2016-03-30 12:50:00,37.58,37.6,37.57,37.58,175160.0,37.3563,37.3762,37.3464,37.3563,175160.0
2016-03-30 12:55:00,37.58,37.62,37.57,37.62,439020.0,37.3563,37.3961,37.3464,37.3961,439020.0
2016-03-30 13:00:00,37.62,37.63,37.6,37.6,200240.0,37.3961,37.406,37.3762,37.3762,200240.0
2016-03-30 13:05:00,37.62,37.63,37.59,37.63,178000.0,37.3961,37.406,37.3663,37.406,178000.0
2016-03-30 13:10:00,37.62,37.63,37.6,37.6,125400.0,37.3961,37.406,37.3762,37.3762,125400.0
2016-03-30 13:15:00,37.6,37.62,37.55,37.55,417200.0,37.3762,37.3961,37.3265,37.3265,417200.0
2016-03-30 13:20:00,37.56,37.6,37.56,37.59,128000.0,37.3365,37.3762,37.3365,37.3663,128000.0
2016-03-30 13:25:00,37.61,37.61,37.58,37.58,220060.0,37.3862,37.3862,37.3563,37.3563,220060.0
2016-03-30 13:30:00,37.58,37.59,37.55,37.57,206160.0,37.3563,37.3663,37.3265,37.3464,206160.0
2016-03-30 13:35:00,37.56,37.58,37.55,37.58,124560.0,37.3365,37.3563,37.3265,37.3563,124560.0
2016-03-30 13:40:00,37.58,37.6,37.57,37.59,137880.0,37.3563,37.3762,37.3464,37.3663,137880.0
2016-03-30 13:45:00,37.58,37.6,37.57,37.57,173540.0,37.3563,37.3762,37.3464,37.3464,173540.0
2016-03-30 13:50:00,37.59,37.59,37.56,37.57,135900.0,37.3663,37.3663,37.3365,37.3464,135900.0
2016-03-30 13:55:00,37.57,37.59,37.57,37.57,123200.0,37.3464,37.3663,37.3464,37.3464,123200.0
2016-03-30 14:00:00,37.57,37.61,37.57,37.61,217040.0,37.3464,37.3862,37.3464,37.3862,217040.0
2016-03-30 14:05:00,37.62,37.62,37.57,37.57,214780.0,37.3961,37.3961,37.3464,37.3464,214780.0
2016-03-30 14:10:00,37.57,37.57,37.49,37.49,579200.0,37.3464,37.3464,37.2669,37.2669,579200.0
2016-03-30 14:15:00,37.49,37.51,37.49,37.51,245900.0,37.2669,37.2868,37.2669,37.2868,245900.0
2016-03-30 14:20:00,37.51,37.55,37.5,37.54,145240.0,37.2868,37.3265,37.2768,37.3166,145240.0
2016-03-30 14:25:00,37.54,37.58,37.53,37.58,203740.0,37.3166,37.3563,37.3066,37.3563,203740.0
2016-03-30 14:30:00,37.59,37.6,37.58,37.59,313220.0,37.3663,37.3762,37.3563,37.3663,313220.0
2016-03-30 14:35:00,37.59,37.6,37.58,37.58,90500.0,37.3663,37.3762,37.3563,37.3563,90500.0
2016-03-30 14:40:00,37.58,37.58,37.53,37.54,483500.0,37.3563,37.3563,37.3066,37.3166,483500.0
2016-03-30 14:45:00,37.55,37.59,37.55,37.57,91480.0,37.3265,37.3663,37.3265,37.3464,91480.0
2016-03-30 14:50:00,37.58,37.61,37.57,37.6,241320.0,37.3563,37.3862,37.3464,37.3762,241320.0
2016-03-30 14:55:00,37.59,37.6,37.56,37.57,69460.0,37.3663,37.3762,37.3365,37.3464,69460.0
2016-03-30 15:00:00,37.56,37.64,37.56,37.62,143360.0,37.3365,37.416,37.3365,37.3961,143360.0
2016-03-30 15:05:00,37.63,37.65,37.62,37.63,101460.0,37.406,37.4259,37.3961,37.406,101460.0
2016-03-30 15:10:00,37.62,37.64,37.62,37.64,72720.0,37.3961,37.416,37.3961,37.416,72720.0
2016-03-30 15:15:00,37.65,37.65,37.62,37.64,214980.0,37.4259,37.4259,37.3961,37.416,214980.0
2016-03-30 15:20:00,37.64,37.65,37.63,37.64,108800.0,37.416,37.4259,37.406,37.416,108800.0
2016-03-30 15:25:00,37.65,37.65,37.61,37.61,100620.0,37.4259,37.4259,37.3862,37.3862,100620.0
2016-03-30 15:30:00,37.61,37.62,37.59,37.6,150640.0,37.3862,37.3961,37.3663,37.3762,150640.0
2016-03-30 15:35:00,37.61,37.62,37.6,37.62,143200.0,37.3862,37.3961,37.3762,37.3961,143200.0
2016-03-30 15:40:00,37.62,37.63,37.59,37.6,242200.0,37.3961,37.406,37.3663,37.3762,242200.0
2016-03-30 15:45:00,37.6,37.61,37.57,37.57,311180.0,37.3762,37.3862,37.3464,37.3464,311180.0
2016-03-30 15:50:00,37.56,37.6,37.55,37.56,253020.0,37.3365,37.3762,37.3265,37.3365,253020.0
2016-03-30 15:55:00,37.56,37.57,37.5,37.53,1411740.0,37.3365,37.3464,37.2768,37.3066,1411740.0
2016-03-31 09:30:00,37.46,37.52,37.37,37.5,924520.0,37.237,37.2967,37.1476,37.2768,924520.0
2016-03-31 09:35:00,37.5,37.5,37.35,37.47,399560.0,37.2768,37.2768,37.1277,37.247,399560.0
2016-03-31 09:40:00,37.48,37.49,37.4,37.41,181620.0,37.2569,37.2669,37.1774,37.1873,181620.0
2016-03-31 09:45:00,37.42,37.52,37.4,37.52,284560.0,37.1973,37.2967,37.1774,37.2967,284560.0
2016-03-31 09:50:00,37.52,37.52,37.41,37.41,193080.0,37.2967,37.2967,37.1873,37.1873,193080.0
2016-03-31 09:55:00,37.41,37.45,37.38,37.41,270520.0,37.1873,37.2271,37.1575,37.1873,270520.0
2016-03-31 10:00:00,37.42,37.46,37.4,37.46,158580.0,37.1973,37.237,37.1774,37.237,158580.0
2016-03-31 10:05:00,37.45,37.52,37.44,37.48,192580.0,37.2271,37.2967,37.2172,37.2569,192580.0
2016-03-31 10:10:00,37.48,37.52,37.48,37.5,95000.0,37.2569,37.2967,37.2569,37.2768,95000.0
2016-03-31 10:15:00,37.5,37.51,37.45,37.48,183000.0,37.2768,37.2868,37.2271,37.2569,183000.0
2016-03-31 10:20:00,37.46,37.49,37.46,37.47,88000.0,37.237,37.2669,37.237,37.247,88000.0
2016-03-31 10:25:00,37.49,37.49,37.41,37.43,229860.0,37.2669,37.2669,37.1873,37.2072,229860.0
2016-03-31 10:30:00,37.43,37.5,37.41,37.5,210340.0,37.2072,37.2768,37.1873,37.2768,210340.0
2016-03-31 10:35:00,37.5,37.5,37.45,37.45,173040.0,37.2768,37.2768,37.2271,37.2271,173040.0
2016-03-31 10:40:00,37.47,37.51,37.46,37.49,309100.0,37.247,37.2868,37.237,37.2669,309100.0
2016-03-31 10:45:00,37.5,37.53,37.49,37.5,298660.0,37.2768,37.3066,37.2669,37.2768,298660.0
2016-03-31 10:50:00,37.52,37.54,37.52,37.53,214000.0,37.2967,37.3166,37.2967,37.3066,214000.0
2016-03-31 10:55:00,37.53,37.54,37.49,37.5,290860.0,37.3066,37.3166,37.2669,37.2768,290860.0
2016-03-31 11:00:00,37.5,37.51,37.48,37.5,235540.0,37.2768,37.2868,37.2569,37.2768,235540.0
2016-03-31 11:05:00,37.5,37.51,37.46,37.47,314040.0,37.2768,37.2868,37.237,37.247,314040.0
2016-03-31 11:10:00,37.49,37.51,37.48,37.51,127360.0,37.2669,37.2868,37.2569,37.2868,127360.0
2016-03-31 11:15:00,37.5,37.51,37.49,37.51,130580.0,37.2768,37.2868,37.2669,37.2868,130580.0
2016-03-31 11:20:00,37.51,37.52,37.47,37.48,267020.0,37.2868,37.2967,37.247,37.2569,267020.0
2016-03-31 11:25:00,37.48,37.48,37.43,37.44,229400.0,37.2569,37.2569,37.2072,37.2172,229400.0
2016-03-31 11:30:00,37.45,37.46,37.43,37.43,192080.0,37.2271,37.237,37.2072,37.2072,192080.0
2016-03-31 11:35:00,37.45,37.45,37.43,37.44,75040.0,37.2271,37.2271,37.2072,37.2172,75040.0
2016-03-31 11:40:00,37.44,37.46,37.44,37.45,111300.0,37.2172,37.237,37.2172,37.2271,111300.0
2016-03-31 11:45:00,37.44,37.45,37.43,37.45,87460.0,37.2172,37.2271,37.2072,37.2271,87460.0
2016-03-31 11:50:00,37.45,37.5,37.45,37.48,376720.0,37.2271,37.2768,37.2271,37.2569,376720.0
2016-03-31 11:55:00,37.48,37.49,37.47,37.47,190000.0,37.2569,37.2669,37.247,37.247,190000.0
2016-03-31 12:00:00,37.47,37.48,37.45,37.46,89740.0,37.247,37.2569,37.2271,37.237,89740.0
2016-03-31 12:05:00,37.45,37.46,37.4,37.41,189680.0,37.2271,37.237,37.1774,37.1873,189680.0
2016-03-31 12:10:00,37.41,37.42,37.39,37.41,103000.0,37.1873,37.1973,37.1675,37.1873,103000.0
2016-03-31 12:15:00,37.41,37.46,37.41,37.45,310680.0,37.1873,37.237,37.1873,37.2271,310680.0
2016-03-31 12:20:00,37.45,37.46,37.43,37.44,112000.0,37.2271,37.237,37.2072,37.2172,112000.0
2016-03-31 12:25:00,37.43,37.45,37.43,37.45,279300.0,37.2072,37.2271,37.2072,37.2271,279300.0
2016-03-31 12:30:00,37.45,37.45,37.41,37.43,218200.0,37.2271,37.2271,37.1873,37.2072,218200.0
2016-03-31 12:35:00,37.44,37.44,37.4,37.41,200040.0,37.2172,37.2172,37.1774,37.1873,200040.0
2016-03-31 12:40:00,37.4,37.41,37.39,37.4,277820.0,37.1774,37.1873,37.1675,37.1774,277820.0
2016-03-31 12:45:00,37.4,37.41,37.39,37.4,97000.0,37.1774,37.1873,37.1675,37.1774,97000.0
2016-03-31 12:50:00,37.4,37.4,37.37,37.38,92060.0,37.1774,37.1774,37.1476,37.1575,92060.0
2016-03-31 12:55:00,37.38,37.38,37.33,37.36,246780.0,37.1575,37.1575,37.1078,37.1376,246780.0
2016-03-31 13:00:00,37.36,37.37,37.33,37.33,252560.0,37.1376,37.1476,37.1078,37.1078,252560.0
2016-03-31 13:05:00,37.33,37.33,37.26,37.26,332520.0,37.1078,37.1078,37.0382,37.0382,332520.0
2016-03-31 13:10:00,37.27,37.27,37.24,37.24,139080.0,37.0482,37.0482,37.0184,37.0184,139080.0
2016-03-31 13:15:00,37.25,37.27,37.25,37.26,156620.0,37.0283,37.0482,37.0283,37.0382,156620.0
2016-03-31 13:20:00,37.26,37.27,37.26,37.26,96000.0,37.0382,37.0482,37.0382,37.0382,96000.0
2016-03-31 13:25:00,37.26,37.26,37.21,37.21,382000.0,37.0382,37.0382,36.9885,36.9885,382000.0
2016-03-31 13:30:00,37.22,37.22,37.18,37.2,339640.0,36.9985,36.9985,36.9587,36.9786,339640.0
2016-03-31 13:35:00,37.2,37.21,37.16,37.17,361260.0,36.9786,36.9885,36.9388,36.9488,361260.0
2016-03-31 13:40:00,37.18,37.19,37.16,37.17,404340.0,36.9587,36.9687,36.9388,36.9488,404340.0
2016-03-31 13:45:00,37.17,37.18,37.15,37.18,177720.0,36.9488,36.9587,36.9289,36.9587,177720.0
2016-03-31 13:50:00,37.18,37.21,37.17,37.19,241640.0,36.9587,36.9885,36.9488,36.9687,241640.0
2016-03-31 13:55:00,37.19,37.21,37.16,37.19,525400.0,36.9687,36.9885,36.9388,36.9687,525400.0
2016-03-31 14:00:00,37.17,37.17,37.13,37.13,139020.0,36.9488,36.9488,36.909,36.909,139020.0
2016-03-31 14:05:00,37.13,37.13,37.08,37.12,330000.0,36.909,36.909,36.8593,36.8991,330000.0
2016-03-31 14:10:00,37.12,37.13,37.09,37.09,192160.0,36.8991,36.909,36.8692,36.8692,192160.0
2016-03-31 14:15:00,37.09,37.14,37.08,37.13,164800.0,36.8692,36.919,36.8593,36.909,164800.0
2016-03-31 14:20:00,37.14,37.19,37.14,37.19,225720.0,36.919,36.9687,36.919,36.9687,225720.0
2016-03-31 14:25:00,37.18,37.18,37.12,37.13,245840.0,36.9587,36.9587,36.8991,36.909,245840.0
2016-03-31 14:30:00,37.12,37.12,37.07,37.07,277960.0,36.8991,36.8991,36.8494,36.8494,277960.0
2016-03-31 14:35:00,37.07,37.14,37.06,37.12,211300.0,36.8494,36.919,36.8394,36.8991,211300.0
2016-03-31 14:40:00,37.11,37.12,37.05,37.05,196600.0,36.8891,36.8991,36.8295,36.8295,196600.0
2016-03-31 14:45:00,37.05,37.09,37.05,37.08,118300.0,36.8295,36.8692,36.8295,36.8593,118300.0
2016-03-31 14:50:00,37.1,37.18,37.09,37.17,224520.0,36.8792,36.9587,36.8692,36.9488,224520.0
2016-03-31 14:55:00,37.17,37.22,37.16,37.17,261260.0,36.9488,36.9985,36.9388,36.9488,261260.0
2016-03-31 15:00:00,37.18,37.23,37.16,37.22,272640.0,36.9587,37.0084,36.9388,36.9985,272640.0
2016-03-31 15:05:00,37.22,37.25,37.22,37.22,248460.0,36.9985,37.0283,36.9985,36.9985,248460.0
2016-03-31 15:10:00,37.22,37.22,37.19,37.2,161840.0,36.9985,36.9985,36.9687,36.9786,161840.0
2016-03-31 15:15:00,37.2,37.24,37.2,37.22,190660.0,36.9786,37.0184,36.9786,36.9985,190660.0
2016-03-31 15:20:00,37.23,37.27,37.22,37.26,287200.0,37.0084,37.0482,36.9985,37.0382,287200.0
2016-03-31 15:25:00,37.26,37.28,37.25,37.25,319420.0,37.0382,37.0581,37.0283,37.0283,319420.0
2016-03-31 15:30:00,37.27,37.32,37.27,37.27,440680.0,37.0482,37.0979,37.0482,37.0482,440680.0
2016-03-31 15:35:00,37.27,37.29,37.26,37.27,264700.0,37.0482,37.0681,37.0382,37.0482,264700.0
2016-03-31 15:40:00,37.26,37.27,37.2,37.25,397040.0,37.0382,37.0482,36.9786,37.0283,397040.0
2016-03-31 15:45:00,37.25,37.3,37.24,37.27,482640.0,37.0283,37.078,37.0184,37.0482,482640.0
2016-03-31 15:50:00,37.28,37.3,37.25,37.25,502020.0,37.0581,37.078,37.0283,37.0283,502020.0
2016-03-31 15:55:00,37.25,37.27,37.2,37.25,1167820.0,37.0283,37.0482,36.9786,37.0283,1167820.0
2016-04-01 09:30:00,36.93,37.05,36.85,36.9,1424780.0,36.7102,36.8295,36.6307,36.6804,1424780.0
2016-04-01 09:35:00,36.9,37.03,36.87,37.01,427040.0,36.6804,36.8096,36.6506,36.7897,427040.0
2016-04-01 09:40:00,37.01,37.04,36.94,37.01,644680.0,36.7897,36.8195,36.7201,36.7897,644680.0
2016-04-01 09:45:00,37.01,37.05,36.95,36.95,546280.0,36.7897,36.8295,36.7301,36.7301,546280.0
2016-04-01 09:50:00,36.95,36.98,36.91,36.98,270880.0,36.7301,36.7599,36.6903,36.7599,270880.0
2016-04-01 09:55:00,37.01,37.12,36.99,37.09,325680.0,36.7897,36.8991,36.7698,36.8692,325680.0
2016-04-01 10:00:00,37.09,37.18,37.03,37.18,319760.0,36.8692,36.9587,36.8096,36.9587,319760.0
2016-04-01 10:05:00,37.18,37.23,37.17,37.21,567180.0,36.9587,37.0084,36.9488,36.9885,567180.0
2016-04-01 10:10:00,37.21,37.24,37.18,37.21,343920.0,36.9885,37.0184,36.9587,36.9885,343920.0
2016-04-01 10:15:00,37.21,37.24,37.17,37.19,215200.0,36.9885,37.0184,36.9488,36.9687,215200.0
2016-04-01 10:20:00,37.2,37.22,37.16,37.16,172020.0,36.9786,36.9985,36.9388,36.9388,172020.0
2016-04-01 10:25:00,37.17,37.17,37.08,37.1,291660.0,36.9488,36.9488,36.8593,36.8792,291660.0
2016-04-01 10:30:00,37.1,37.19,37.1,37.18,238740.0,36.8792,36.9687,36.8792,36.9587,238740.0
2016-04-01 10:35:00,37.18,37.3,37.18,37.21,406840.0,36.9587,37.078,36.9587,36.9885,406840.0
2016-04-01 10:40:00,37.21,37.27,37.21,37.24,206680.0,36.9885,37.0482,36.9885,37.0184,206680.0
2016-04-01 10:45:00,37.23,37.27,37.22,37.24,225560.0,37.0084,37.0482,36.9985,37.0184,225560.0
2016-04-01 10:50:00,37.23,37.25,37.17,37.21,215600.0,37.0084,37.0283,36.9488,36.9885,215600.0
2016-04-01 10:55:00,37.2,37.27,37.2,37.27,184120.0,36.9786,37.0482,36.9786,37.0482,184120.0
2016-04-01 11:00:00,37.28,37.29,37.24,37.26,189460.0,37.0581,37.0681,37.0184,37.0382,189460.0
2016-04-01 11:05:00,37.26,37.29,37.23,37.26,263400.0,37.0382,37.0681,37.0084,37.0382,263400.0
2016-04-01 11:10:00,37.26,37.28,37.24,37.27,149420.0,37.0382,37.0581,37.0184,37.0482,149420.0
2016-04-01 11:15:00,37.27,37.3,37.26,37.29,127400.0,37.0482,37.078,37.0382,37.0681,127400.0
2016-04-01 11:20:00,37.27,37.29,37.25,37.28,101000.0,37.0482,37.0681,37.0283,37.0581,101000.0
2016-04-01 11:25:00,37.28,37.37,37.27,37.36,224500.0,37.0581,37.1476,37.0482,37.1376,224500.0
2016-04-01 11:30:00,37.36,37.43,37.36,37.42,319140.0,37.1376,37.2072,37.1376,37.1973,319140.0
2016-04-01 11:35:00,37.42,37.45,37.41,37.43,159140.0,37.1973,37.2271,37.1873,37.2072,159140.0
2016-04-01 11:40:00,37.43,37.44,37.39,37.39,209000.0,37.2072,37.2172,37.1675,37.1675,209000.0
2016-04-01 11:45:00,37.4,37.43,37.38,37.41,416720.0,37.1774,37.2072,37.1575,37.1873,416720.0
2016-04-01 11:50:00,37.41,37.42,37.34,37.34,219160.0,37.1873,37.1973,37.1178,37.1178,219160.0
2016-04-01 11:55:00,37.34,37.38,37.33,37.36,148980.0,37.1178,37.1575,37.1078,37.1376,148980.0
2016-04-01 12:00:00,37.37,37.39,37.35,37.35,121400.0,37.1476,37.1675,37.1277,37.1277,121400.0
2016-04-01 12:05:00,37.34,37.37,37.32,37.34,238040.0,37.1178,37.1476,37.0979,37.1178,238040.0
2016-04-01 12:10:00,37.35,37.36,37.32,37.36,182240.0,37.1277,37.1376,37.0979,37.1376,182240.0
2016-04-01 12:15:00,37.35,37.35,37.3,37.3,164860.0,37.1277,37.1277,37.078,37.078,164860.0
2016-04-01 12:20:00,37.31,37.32,37.2,37.21,433720.0,37.0879,37.0979,36.9786,36.9885,433720.0
2016-04-01 12:25:00,37.22,37.27,37.21,37.23,265240.0,36.9985,37.0482,36.9885,37.0084,265240.0
2016-04-01 12:30:00,37.23,37.24,37.21,37.21,58600.0,37.0084,37.0184,36.9885,36.9885,58600.0
2016-04-01 12:35:00,37.21,37.3,37.21,37.25,94520.0,36.9885,37.078,36.9885,37.0283,94520.0
2016-04-01 12:40:00,37.26,37.36,37.26,37.35,213900.0,37.0382,37.1376,37.0382,37.1277,213900.0
2016-04-01 12:45:00,37.34,37.38,37.34,37.36,57720.0,37.1178,37.1575,37.1178,37.1376,57720.0
2016-04-01 12:50:00,37.36,37.39,37.35,37.38,99000.0,37.1376,37.1675,37.1277,37.1575,99000.0
2016-04-01 12:55:00,37.37,37.4,37.36,37.38,91720.0,37.1476,37.1774,37.1376,37.1575,91720.0
2016-04-01 13:00:00,37.36,37.39,37.34,37.38,87420.0,37.1376,37.1675,37.1178,37.1575,87420.0
2016-04-01 13:05:00,37.37,37.38,37.36,37.36,58400.0,37.1476,37.1575,37.1376,37.1376,58400.0
2016-04-01 13:10:00,37.38,37.41,37.36,37.39,207080.0,37.1575,37.1873,37.1376,37.1675,207080.0
2016-04-01 13:15:00,37.38,37.39,37.38,37.39,201540.0,37.1575,37.1675,37.1575,37.1675,201540.0
2016-04-01 13:20:00,37.39,37.39,37.36,37.38,143440.0,37.1675,37.1675,37.1376,37.1575,143440.0
2016-04-01 13:25:00,37.38,37.43,37.37,37.39,163860.0,37.1575,37.2072,37.1476,37.1675,163860.0
2016-04-01 13:30:00,37.4,37.43,37.39,37.43,58600.0,37.1774,37.2072,37.1675,37.2072,58600.0
2016-04-01 13:35:00,37.43,37.44,37.39,37.44,66760.0,37.2072,37.2172,37.1675,37.2172,66760.0
2016-04-01 13:40:00,37.42,37.43,37.39,37.39,184200.0,37.1973,37.2072,37.1675,37.1675,184200.0
2016-04-01 13:45:00,37.39,37.41,37.38,37.4,84000.0,37.1675,37.1873,37.1575,37.1774,84000.0
2016-04-01 13:50:00,37.38,37.42,37.38,37.41,125520.0,37.1575,37.1973,37.1575,37.1873,125520.0
2016-04-01 13:55:00,37.4,37.4,37.36,37.36,70400.0,37.1774,37.1774,37.1376,37.1376,70400.0
2016-04-01 14:00:00,37.38,37.39,37.37,37.37,176140.0,37.1575,37.1675,37.1476,37.1476,176140.0
2016-04-01 14:05:00,37.38,37.42,37.38,37.42,99720.0,37.1575,37.1973,37.1575,37.1973,99720.0
2016-04-01 14:10:00,37.41,37.42,37.34,37.35,296020.0,37.1873,37.1973,37.1178,37.1277,296020.0
2016-04-01 14:15:00,37.35,37.37,37.34,37.37,192540.0,37.1277,37.1476,37.1178,37.1476,192540.0
2016-04-01 14:20:00,37.37,37.39,37.36,37.38,211460.0,37.1476,37.1675,37.1376,37.1575,211460.0
2016-04-01 14:25:00,37.38,37.4,37.34,37.38,269460.0,37.1575,37.1774,37.1178,37.1575,269460.0
2016-04-01 14:30:00,37.37,37.39,37.34,37.36,254660.0,37.1476,37.1675,37.1178,37.1376,254660.0
2016-04-01 14:35:00,37.38,37.42,37.36,37.41,155380.0,37.1575,37.1973,37.1376,37.1873,155380.0
2016-04-01 14:40:00,37.41,37.43,37.4,37.41,301420.0,37.1873,37.2072,37.1774,37.1873,301420.0
2016-04-01 14:45:00,37.42,37.44,37.41,37.41,166380.0,37.1973,37.2172,37.1873,37.1873,166380.0
2016-04-01 14:50:00,37.41,37.45,37.41,37.42,127420.0,37.1873,37.2271,37.1873,37.1973,127420.0
2016-04-01 14:55:00,37.42,37.44,37.41,37.42,243900.0,37.1973,37.2172,37.1873,37.1973,243900.0
2016-04-01 15:00:00,37.42,37.44,37.41,37.44,242500.0,37.1973,37.2172,37.1873,37.2172,242500.0
2016-04-01 15:05:00,37.44,37.45,37.4,37.42,620060.0,37.2172,37.2271,37.1774,37.1973,620060.0
2016-04-01 15:10:00,37.41,37.43,37.4,37.41,116800.0,37.1873,37.2072,37.1774,37.1873,116800.0
2016-04-01 15:15:00,37.41,37.43,37.39,37.43,165880.0,37.1873,37.2072,37.1675,37.2072,165880.0
2016-04-01 15:20:00,37.42,37.43,37.4,37.41,261180.0,37.1973,37.2072,37.1774,37.1873,261180.0
2016-04-01 15:25:00,37.41,37.43,37.41,37.43,135240.0,37.1873,37.2072,37.1873,37.2072,135240.0
2016-04-01 15:30:00,37.43,37.46,37.42,37.45,294480.0,37.2072,37.237,37.1973,37.2271,294480.0
2016-04-01 15:35:00,37.45,37.46,37.44,37.45,257020.0,37.2271,37.237,37.2172,37.2271,257020.0
2016-04-01 15:40:00,37.46,37.49,37.45,37.49,338780.0,37.237,37.2669,37.2271,37.2669,338780.0
2016-04-01 15:45:00,37.49,37.52,37.48,37.5,384200.0,37.2669,37.2967,37.2569,37.2768,384200.0
2016-04-01 15:50:00,37.51,37.52,37.45,37.46,470940.0,37.2868,37.2967,37.2271,37.237,470940.0
2016-04-01 15:55:00,37.46,37.52,37.44,37.5,1038660.0,37.237,37.2967,37.2172,37.2768,1038660.0
2016-04-04 09:30:00,37.5,37.59,37.39,37.46,728540.0,37.2768,37.3663,37.1675,37.237,728540.0
2016-04-04 09:35:00,37.46,37.63,37.37,37.62,658940.0,37.237,37.406,37.1476,37.3961,658940.0
2016-04-04 09:40:00,37.6,37.64,37.47,37.48,644740.0,37.3762,37.416,37.247,37.2569,644740.0
2016-04-04 09:45:00,37.49,37.52,37.43,37.45,212480.0,37.2669,37.2967,37.2072,37.2271,212480.0
2016-04-04 09:50:00,37.48,37.48,37.35,37.4,378960.0,37.2569,37.2569,37.1277,37.1774,378960.0
2016-04-04 09:55:00,37.4,37.46,37.38,37.44,179320.0,37.1774,37.237,37.1575,37.2172,179320.0
2016-04-04 10:00:00,37.45,37.47,37.35,37.37,278840.0,37.2271,37.247,37.1277,37.1476,278840.0
2016-04-04 10:05:00,37.35,37.43,37.35,37.4,256560.0,37.1277,37.2072,37.1277,37.1774,256560.0
2016-04-04 10:10:00,37.39,37.39,37.29,37.31,217660.0,37.1675,37.1675,37.0681,37.0879,217660.0
2016-04-04 10:15:00,37.32,37.35,37.3,37.32,145840.0,37.0979,37.1277,37.078,37.0979,145840.0
2016-04-04 10:20:00,37.33,37.37,37.3,37.37,188000.0,37.1078,37.1476,37.078,37.1476,188000.0
2016-04-04 10:25:00,37.37,37.38,37.33,37.33,69180.0,37.1476,37.1575,37.1078,37.1078,69180.0
2016-04-04 10:30:00,37.31,37.34,37.3,37.32,314680.0,37.0879,37.1178,37.078,37.0979,314680.0
2016-04-04 10:35:00,37.31,37.33,37.26,37.29,212160.0,37.0879,37.1078,37.0382,37.0681,212160.0
2016-04-04 10:40:00,37.27,37.27,37.24,37.27,199060.0,37.0482,37.0482,37.0184,37.0482,199060.0
2016-04-04 10:45:00,37.25,37.26,37.21,37.25,495940.0,37.0283,37.0382,36.9885,37.0283,495940.0
2016-04-04 10:50:00,37.25,37.26,37.23,37.23,101720.0,37.0283,37.0382,37.0084,37.0084,101720.0
2016-04-04 10:55:00,37.24,37.26,37.2,37.2,77340.0,37.0184,37.0382,36.9786,36.9786,77340.0
2016-04-04 11:00:00,37.21,37.21,37.17,37.18,203580.0,36.9885,36.9885,36.9488,36.9587,203580.0
2016-04-04 11:05:00,37.18,37.21,37.16,37.21,64520.0,36.9587,36.9885,36.9388,36.9885,64520.0
2016-04-04 11:10:00,37.22,37.22,37.17,37.17,114520.0,36.9985,36.9985,36.9488,36.9488,114520.0
2016-04-04 11:15:00,37.16,37.18,37.14,37.17,181200.0,36.9388,36.9587,36.919,36.9488,181200.0
2016-04-04 11:20:00,37.16,37.19,37.15,37.15,326860.0,36.9388,36.9687,36.9289,36.9289,326860.0
2016-04-04 11:25:00,37.15,37.19,37.15,37.17,130060.0,36.9289,36.9687,36.9289,36.9488,130060.0
2016-04-04 11:30:00,37.18,37.2,37.15,37.2,136700.0,36.9587,36.9786,36.9289,36.9786,136700.0
2016-04-04 11:35:00,37.2,37.24,37.2,37.22,92840.0,36.9786,37.0184,36.9786,36.9985,92840.0
2016-04-04 11:40:00,37.21,37.21,37.16,37.18,90980.0,36.9885,36.9885,36.9388,36.9587,90980.0
2016-04-04 11:45:00,37.16,37.2,37.16,37.16,454020.0,36.9388,36.9786,36.9388,36.9388,454020.0
2016-04-04 11:50:00,37.15,37.17,37.13,37.13,114980.0,36.9289,36.9488,36.909,36.909,114980.0
2016-04-04 11:55:00,37.13,37.16,37.12,37.16,334640.0,36.909,36.9388,36.8991,36.9388,334640.0
2016-04-04 12:00:00,37.13,37.19,37.12,37.19,73000.0,36.909,36.9687,36.8991,36.9687,73000.0
2016-04-04 12:05:00,37.19,37.28,37.19,37.26,144980.0,36.9687,37.0581,36.9687,37.0382,144980.0
2016-04-04 12:10:00,37.27,37.28,37.25,37.27,75500.0,37.0482,37.0581,37.0283,37.0482,75500.0
2016-04-04 12:15:00,37.28,37.3,37.28,37.28,74000.0,37.0581,37.078,37.0581,37.0581,74000.0
2016-04-04 12:20:00,37.26,37.26,37.24,37.24,25020.0,37.0382,37.0382,37.0184,37.0184,25020.0
2016-04-04 12:25:00,37.24,37.28,37.24,37.25,221300.0,37.0184,37.0581,37.0184,37.0283,221300.0
2016-04-04 12:30:00,37.23,37.28,37.22,37.28,48000.0,37.0084,37.0581,36.9985,37.0581,48000.0
2016-04-04 12:35:00,37.29,37.3,37.27,37.29,85000.0,37.0681,37.078,37.0482,37.0681,85000.0
2016-04-04 12:40:00,37.27,37.32,37.27,37.31,170800.0,37.0482,37.0979,37.0482,37.0879,170800.0
2016-04-04 12:45:00,37.3,37.33,37.28,37.32,200400.0,37.078,37.1078,37.0581,37.0979,200400.0
2016-04-04 12:50:00,37.33,37.33,37.31,37.33,44000.0,37.1078,37.1078,37.0879,37.1078,44000.0
2016-04-04 12:55:00,37.35,37.35,37.27,37.28,24000.0,37.1277,37.1277,37.0482,37.0581,24000.0
2016-04-04 13:00:00,37.27,37.29,37.26,37.26,24100.0,37.0482,37.0681,37.0382,37.0382,24100.0
2016-04-04 13:05:00,37.25,37.34,37.25,37.34,150040.0,37.0283,37.1178,37.0283,37.1178,150040.0
2016-04-04 13:10:00,37.33,37.33,37.26,37.29,88000.0,37.1078,37.1078,37.0382,37.0681,88000.0
2016-04-04 13:15:00,37.3,37.31,37.27,37.28,164320.0,37.078,37.0879,37.0482,37.0581,164320.0
2016-04-04 13:20:00,37.27,37.28,37.27,37.28,22540.0,37.0482,37.0581,37.0482,37.0581,22540.0
2016-04-04 13:25:00,37.28,37.29,37.25,37.25,37420.0,37.0581,37.0681,37.0283,37.0283,37420.0
2016-04-04 13:30:00,37.27,37.27,37.23,37.23,54000.0,37.0482,37.0482,37.0084,37.0084,54000.0
2016-04-04 13:35:00,37.24,37.25,37.22,37.22,42000.0,37.0184,37.0283,36.9985,36.9985,42000.0
2016-04-04 13:40:00,37.24,37.26,37.23,37.25,73260.0,37.0184,37.0382,37.0084,37.0283,73260.0
2016-04-04 13:45:00,37.25,37.26,37.23,37.26,31540.0,37.0283,37.0382,37.0084,37.0382,31540.0
2016-04-04 13:50:00,37.24,37.25,37.23,37.24,26460.0,37.0184,37.0283,37.0084,37.0184,26460.0
2016-04-04 13:55:00,37.23,37.23,37.2,37.2,26860.0,37.0084,37.0084,36.9786,36.9786,26860.0
2016-04-04 14:00:00,37.22,37.22,37.18,37.18,63000.0,36.9985,36.9985,36.9587,36.9587,63000.0
2016-04-04 14:05:00,37.19,37.19,37.16,37.16,116080.0,36.9687,36.9687,36.9388,36.9388,116080.0
2016-04-04 14:10:00,37.15,37.19,37.14,37.19,118600.0,36.9289,36.9687,36.919,36.9687,118600.0
2016-04-04 14:15:00,37.18,37.2,37.14,37.16,53000.0,36.9587,36.9786,36.919,36.9388,53000.0
2016-04-04 14:20:00,37.17,37.18,37.16,37.18,19000.0,36.9488,36.9587,36.9388,36.9587,19000.0
2016-04-04 14:25:00,37.17,37.19,37.16,37.19,56840.0,36.9488,36.9687,36.9388,36.9687,56840.0
2016-04-04 14:30:00,37.21,37.22,37.17,37.17,219560.0,36.9885,36.9985,36.9488,36.9488,219560.0
2016-04-04 14:35:00,37.18,37.21,37.18,37.18,54000.0,36.9587,36.9885,36.9587,36.9587,54000.0
2016-04-04 14:40:00,37.2,37.2,37.15,37.15,53420.0,36.9786,36.9786,36.9289,36.9289,53420.0
2016-04-04 14:45:00,37.15,37.17,37.14,37.16,55960.0,36.9289,36.9488,36.919,36.9388,55960.0
2016-04-04 14:50:00,37.17,37.19,37.15,37.15,51560.0,36.9488,36.9687,36.9289,36.9289,51560.0
2016-04-04 14:55:00,37.15,37.17,37.14,37.15,91740.0,36.9289,36.9488,36.919,36.9289,91740.0
2016-04-04 15:00:00,37.15,37.2,37.14,37.18,195040.0,36.9289,36.9786,36.919,36.9587,195040.0
2016-04-04 15:05:00,37.2,37.23,37.19,37.21,450220.0,36.9786,37.0084,36.9687,36.9885,450220.0
2016-04-04 15:10:00,37.2,37.21,37.17,37.18,212700.0,36.9786,36.9885,36.9488,36.9587,212700.0
2016-04-04 15:15:00,37.18,37.18,37.15,37.18,61800.0,36.9587,36.9587,36.9289,36.9587,61800.0
2016-04-04 15:20:00,37.19,37.19,37.14,37.14,75560.0,36.9687,36.9687,36.919,36.919,75560.0
2016-04-04 15:25:00,37.15,37.17,37.14,37.14,46480.0,36.9289,36.9488,36.919,36.919,46480.0
2016-04-04 15:30:00,37.16,37.24,37.15,37.22,542400.0,36.9388,37.0184,36.9289,36.9985,542400.0
2016-04-04 15:35:00,37.2,37.24,37.18,37.18,134140.0,36.9786,37.0184,36.9587,36.9587,134140.0
2016-04-04 15:40:00,37.2,37.22,37.15,37.18,192480.0,36.9786,36.9985,36.9289,36.9587,192480.0
2016-04-04 15:45:00,37.18,37.23,37.18,37.18,245000.0,36.9587,37.0084,36.9587,36.9587,245000.0
2016-04-04 15:50:00,37.18,37.26,37.18,37.21,229260.0,36.9587,37.0382,36.9587,36.9885,229260.0
2016-04-04 15:55:00,37.21,37.27,37.2,37.27,1081180.0,36.9885,37.0482,36.9786,37.0482,1081180.0
2016-04-05 09:30:00,36.9,37.05,36.86,36.94,927260.0,36.6804,36.8295,36.6406,36.7201,927260.0
2016-04-05 09:35:00,36.97,37.14,36.88,37.11,675480.0,36.75,36.919,36.6605,36.8891,675480.0
2016-04-05 09:40:00,37.05,37.06,36.92,36.94,372780.0,36.8295,36.8394,36.7003,36.7201,372780.0
2016-04-05 09:45:00,36.95,36.95,36.81,36.81,720560.0,36.7301,36.7301,36.5909,36.5909,720560.0
2016-04-05 09:50:00,36.81,36.88,36.77,36.88,572940.0,36.5909,36.6605,36.5512,36.6605,572940.0
2016-04-05 09:55:00,36.88,36.91,36.85,36.9,268200.0,36.6605,36.6903,36.6307,36.6804,268200.0
2016-04-05 10:00:00,36.88,36.94,36.85,36.91,250880.0,36.6605,36.7201,36.6307,36.6903,250880.0
2016-04-05 10:05:00,36.91,37.0,36.89,36.93,401660.0,36.6903,36.7798,36.6704,36.7102,401660.0
2016-04-05 10:10:00,36.95,36.96,36.9,36.94,215700.0,36.7301,36.74,36.6804,36.7201,215700.0
2016-04-05 10:15:00,36.95,36.99,36.91,36.97,465580.0,36.7301,36.7698,36.6903,36.75,465580.0
2016-04-05 10:20:00,36.97,37.04,36.97,37.0,205460.0,36.75,36.8195,36.75,36.7798,205460.0
2016-04-05 10:25:00,37.0,37.09,36.99,37.06,182820.0,36.7798,36.8692,36.7698,36.8394,182820.0
2016-04-05 10:30:00,37.05,37.05,36.96,36.96,129700.0,36.8295,36.8295,36.74,36.74,129700.0
2016-04-05 10:35:00,36.96,36.97,36.89,36.92,212400.0,36.74,36.75,36.6704,36.7003,212400.0
2016-04-05 10:40:00,36.9,36.93,36.89,36.89,142940.0,36.6804,36.7102,36.6704,36.6704,142940.0
2016-04-05 10:45:00,36.9,36.96,36.86,36.94,231920.0,36.6804,36.74,36.6406,36.7201,231920.0
2016-04-05 10:50:00,36.95,36.98,36.9,36.91,240760.0,36.7301,36.7599,36.6804,36.6903,240760.0
2016-04-05 10:55:00,36.92,36.92,36.88,36.9,152160.0,36.7003,36.7003,36.6605,36.6804,152160.0
2016-04-05 11:00:00,36.88,36.91,36.87,36.89,82060.0,36.6605,36.6903,36.6506,36.6704,82060.0
2016-04-05 11:05:00,36.87,36.92,36.87,36.9,58800.0,36.6506,36.7003,36.6506,36.6804,58800.0
2016-04-05 11:10:00,36.89,36.95,36.89,36.92,220680.0,36.6704,36.7301,36.6704,36.7003,220680.0
2016-04-05 11:15:00,36.92,36.94,36.88,36.93,165940.0,36.7003,36.7201,36.6605,36.7102,165940.0
2016-04-05 11:20:00,36.91,37.03,36.91,37.02,142680.0,36.6903,36.8096,36.6903,36.7997,142680.0
2016-04-05 11:25:00,37.02,37.03,36.99,37.01,174740.0,36.7997,36.8096,36.7698,36.7897,174740.0
2016-04-05 11:30:00,37.01,37.05,37.0,37.01,150280.0,36.7897,36.8295,36.7798,36.7897,150280.0
2016-04-05 11:35:00,37.0,37.0,36.97,36.97,95800.0,36.7798,36.7798,36.75,36.75,95800.0
2016-04-05 11:40:00,36.99,37.0,36.96,36.98,334640.0,36.7698,36.7798,36.74,36.7599,334640.0
2016-04-05 11:45:00,36.97,36.97,36.92,36.92,401240.0,36.75,36.75,36.7003,36.7003,401240.0
2016-04-05 11:50:00,36.92,36.92,36.89,36.91,181020.0,36.7003,36.7003,36.6704,36.6903,181020.0
2016-04-05 11:55:00,36.9,36.91,36.89,36.9,49300.0,36.6804,36.6903,36.6704,36.6804,49300.0
2016-04-05 12:00:00,36.91,36.97,36.91,36.94,260780.0,36.6903,36.75,36.6903,36.7201,260780.0
2016-04-05 12:05:00,36.93,36.95,36.93,36.93,36400.0,36.7102,36.7301,36.7102,36.7102,36400.0
2016-04-05 12:10:00,36.94,36.95,36.93,36.93,28000.0,36.7201,36.7301,36.7102,36.7102,28000.0
2016-04-05 12:15:00,36.93,36.93,36.85,36.85,160100.0,36.7102,36.7102,36.6307,36.6307,160100.0
2016-04-05 12:20:00,36.85,36.87,36.83,36.84,171220.0,36.6307,36.6506,36.6108,36.6207,171220.0
2016-04-05 12:25:00,36.84,36.85,36.82,36.83,135000.0,36.6207,36.6307,36.6009,36.6108,135000.0
2016-04-05 12:30:00,36.84,36.86,36.82,36.84,93900.0,36.6207,36.6406,36.6009,36.6207,93900.0
2016-04-05 12:35:00,36.86,36.87,36.83,36.87,192100.0,36.6406,36.6506,36.6108,36.6506,192100.0
2016-04-05 12:40:00,36.87,36.89,36.87,36.88,74720.0,36.6506,36.6704,36.6506,36.6605,74720.0
2016-04-05 12:45:00,36.87,36.9,36.85,36.86,518340.0,36.6506,36.6804,36.6307,36.6406,518340.0
2016-04-05 12:50:00,36.87,36.9,36.87,36.88,95000.0,36.6506,36.6804,36.6506,36.6605,95000.0
2016-04-05 12:55:00,36.86,36.92,36.86,36.89,287400.0,36.6406,36.7003,36.6406,36.6704,287400.0
2016-04-05 13:00:00,36.9,36.93,36.89,36.91,108360.0,36.6804,36.7102,36.6704,36.6903,108360.0
2016-04-05 13:05:00,36.92,36.93,36.89,36.89,56000.0,36.7003,36.7102,36.6704,36.6704,56000.0
2016-04-05 13:10:00,36.91,36.95,36.9,36.95,40000.0,36.6903,36.7301,36.6804,36.7301,40000.0
2016-04-05 13:15:00,36.97,36.97,36.93,36.93,49900.0,36.75,36.75,36.7102,36.7102,49900.0
2016-04-05 13:20:00,36.93,36.98,36.93,36.95,48000.0,36.7102,36.7599,36.7102,36.7301,48000.0
2016-04-05 13:25:00,36.96,37.0,36.96,37.0,113300.0,36.74,36.7798,36.74,36.7798,113300.0
2016-04-05 13:30:00,37.0,37.01,36.97,36.97,54000.0,36.7798,36.7897,36.75,36.75,54000.0
2016-04-05 13:35:00,36.98,36.98,36.92,36.94,39700.0,36.7599,36.7599,36.7003,36.7201,39700.0
2016-04-05 13:40:00,36.95,36.97,36.93,36.95,70000.0,36.7301,36.75,36.7102,36.7301,70000.0
2016-04-05 13:45:00,36.94,36.96,36.94,36.95,28000.0,36.7201,36.74,36.7201,36.7301,28000.0
2016-04-05 13:50:00,36.95,37.05,36.94,37.03,114440.0,36.7301,36.8295,36.7201,36.8096,114440.0
2016-04-05 13:55:00,37.03,37.03,37.0,37.0,31320.0,36.8096,36.8096,36.7798,36.7798,31320.0
2016-04-05 14:00:00,36.98,36.99,36.96,36.97,102660.0,36.7599,36.7698,36.74,36.75,102660.0
2016-04-05 14:05:00,36.95,36.96,36.92,36.95,154480.0,36.7301,36.74,36.7003,36.7301,154480.0
2016-04-05 14:10:00,36.95,36.96,36.93,36.94,37560.0,36.7301,36.74,36.7102,36.7201,37560.0
2016-04-05 14:15:00,36.93,36.98,36.92,36.98,79140.0,36.7102,36.7599,36.7003,36.7599,79140.0
2016-04-05 14:20:00,36.97,37.01,36.97,36.98,56840.0,36.75,36.7897,36.75,36.7599,56840.0
2016-04-05 14:25:00,36.98,37.01,36.93,36.99,227780.0,36.7599,36.7897,36.7102,36.7698,227780.0
2016-04-05 14:30:00,36.98,37.02,36.98,37.01,208600.0,36.7599,36.7997,36.7599,36.7897,208600.0
2016-04-05 14:35:00,37.0,37.03,36.99,37.03,89060.0,36.7798,36.8096,36.7698,36.8096,89060.0
2016-04-05 14:40:00,37.03,37.05,37.03,37.04,67000.0,36.8096,36.8295,36.8096,36.8195,67000.0
2016-04-05 14:45:00,37.03,37.04,37.02,37.03,82480.0,36.8096,36.8195,36.7997,36.8096,82480.0
2016-04-05 14:50:00,37.04,37.05,37.04,37.05,122000.0,36.8195,36.8295,36.8195,36.8295,122000.0
2016-04-05 14:55:00,37.06,37.06,37.04,37.05,57820.0,36.8394,36.8394,36.8195,36.8295,57820.0
2016-04-05 15:00:00,37.05,37.05,37.01,37.03,81400.0,36.8295,36.8295,36.7897,36.8096,81400.0
2016-04-05 15:05:00,37.03,37.03,36.98,36.99,111960.0,36.8096,36.8096,36.7599,36.7698,111960.0
2016-04-05 15:10:00,36.99,37.0,36.97,37.0,117860.0,36.7698,36.7798,36.75,36.7798,117860.0
2016-04-05 15:15:00,37.0,37.01,36.96,37.01,70080.0,36.7798,36.7897,36.74,36.7897,70080.0
2016-04-05 15:20:00,37.01,37.01,36.97,36.99,81680.0,36.7897,36.7897,36.75,36.7698,81680.0
2016-04-05 15:25:00,36.99,37.01,36.97,36.98,72460.0,36.7698,36.7897,36.75,36.7599,72460.0
2016-04-05 15:30:00,36.98,37.0,36.96,37.0,52280.0,36.7599,36.7798,36.74,36.7798,52280.0
2016-04-05 15:35:00,36.99,37.0,36.95,36.96,132980.0,36.7698,36.7798,36.7301,36.74,132980.0
2016-04-05 15:40:00,36.97,36.98,36.94,36.94,210220.0,36.75,36.7599,36.7201,36.7201,210220.0
2016-04-05 15:45:00,36.94,36.99,36.93,36.97,138140.0,36.7201,36.7698,36.7102,36.75,138140.0
2016-04-05 15:50:00,36.97,36.98,36.91,36.92,285200.0,36.75,36.7599,36.6903,36.7003,285200.0
2016-04-05 15:55:00,36.92,36.94,36.85,36.89,831680.0,36.7003,36.7201,36.6307,36.6704,831680.0
2016-04-06 09:30:00,36.79,37.14,36.78,37.1,939560.0,36.571,36.919,36.5611,36.8792,939560.0
2016-04-06 09:35:00,37.15,37.15,37.04,37.04,352800.0,36.9289,36.9289,36.8195,36.8195,352800.0
2016-04-06 09:40:00,37.05,37.1,37.01,37.05,169100.0,36.8295,36.8792,36.7897,36.8295,169100.0
2016-04-06 09:45:00,37.02,37.09,36.98,37.08,241400.0,36.7997,36.8692,36.7599,36.8593,241400.0
2016-04-06 09:50:00,37.08,37.11,37.05,37.07,354860.0,36.8593,36.8891,36.8295,36.8494,354860.0
2016-04-06 09:55:00,37.08,37.13,37.04,37.08,123300.0,36.8593,36.909,36.8195,36.8593,123300.0
2016-04-06 10:00:00,37.07,37.11,37.03,37.08,148500.0,36.8494,36.8891,36.8096,36.8593,148500.0
2016-04-06 10:05:00,37.06,37.07,37.01,37.02,187200.0,36.8394,36.8494,36.7897,36.7997,187200.0
2016-04-06 10:10:00,37.01,37.06,36.97,36.98,205260.0,36.7897,36.8394,36.75,36.7599,205260.0
2016-04-06 10:15:00,36.97,36.98,36.93,36.96,152380.0,36.75,36.7599,36.7102,36.74,152380.0
2016-04-06 10:20:00,36.95,36.97,36.93,36.97,173000.0,36.7301,36.75,36.7102,36.75,173000.0
2016-04-06 10:25:00,36.96,36.96,36.88,36.88,202600.0,36.74,36.74,36.6605,36.6605,202600.0
2016-04-06 10:30:00,36.9,36.94,36.86,36.93,194520.0,36.6804,36.7201,36.6406,36.7102,194520.0
2016-04-06 10:35:00,36.91,36.95,36.91,36.95,48200.0,36.6903,36.7301,36.6903,36.7301,48200.0
2016-04-06 10:40:00,36.95,37.04,36.95,36.99,186020.0,36.7301,36.8195,36.7301,36.7698,186020.0
2016-04-06 10:45:00,37.0,37.04,36.99,37.01,190120.0,36.7798,36.8195,36.7698,36.7897,190120.0
2016-04-06 10:50:00,37.01,37.01,36.96,36.97,62700.0,36.7897,36.7897,36.74,36.75,62700.0
2016-04-06 10:55:00,36.99,37.05,36.97,37.05,140440.0,36.7698,36.8295,36.75,36.8295,140440.0
2016-04-06 11:00:00,37.05,37.07,37.03,37.05,245000.0,36.8295,36.8494,36.8096,36.8295,245000.0
2016-04-06 11:05:00,37.05,37.08,37.04,37.07,120000.0,36.8295,36.8593,36.8195,36.8494,120000.0
2016-04-06 11:10:00,37.08,37.1,37.07,37.1,179000.0,36.8593,36.8792,36.8494,36.8792,179000.0
2016-04-06 11:15:00,37.1,37.11,37.08,37.1,290060.0,36.8792,36.8891,36.8593,36.8792,290060.0
2016-04-06 11:20:00,37.1,37.14,37.1,37.13,229800.0,36.8792,36.919,36.8792,36.909,229800.0
2016-04-06 11:25:00,37.13,37.16,37.13,37.15,192680.0,36.909,36.9388,36.909,36.9289,192680.0
2016-04-06 11:30:00,37.16,37.19,37.14,37.14,113480.0,36.9388,36.9687,36.919,36.919,113480.0
2016-04-06 11:35:00,37.14,37.14,37.1,37.1,77900.0,36.919,36.919,36.8792,36.8792,77900.0
2016-04-06 11:40:00,37.1,37.11,37.08,37.1,319120.0,36.8792,36.8891,36.8593,36.8792,319120.0
2016-04-06 11:45:00,37.11,37.15,37.1,37.15,88740.0,36.8891,36.9289,36.8792,36.9289,88740.0
2016-04-06 11:50:00,37.13,37.15,37.11,37.11,107360.0,36.909,36.9289,36.8891,36.8891,107360.0
2016-04-06 11:55:00,37.11,37.16,37.11,37.14,116700.0,36.8891,36.9388,36.8891,36.919,116700.0
2016-04-06 12:00:00,37.15,37.17,37.14,37.17,441540.0,36.9289,36.9488,36.919,36.9488,441540.0
2016-04-06 12:05:00,37.17,37.18,37.12,37.14,203280.0,36.9488,36.9587,36.8991,36.919,203280.0
2016-04-06 12:10:00,37.14,37.14,37.12,37.13,112060.0,36.919,36.919,36.8991,36.909,112060.0
2016-04-06 12:15:00,37.12,37.13,37.09,37.1,106720.0,36.8991,36.909,36.8692,36.8792,106720.0
2016-04-06 12:20:00,37.11,37.12,37.11,37.12,24000.0,36.8891,36.8991,36.8891,36.8991,24000.0
2016-04-06 12:25:00,37.12,37.13,37.12,37.12,45340.0,36.8991,36.909,36.8991,36.8991,45340.0
2016-04-06 12:30:00,37.12,37.14,37.1,37.1,54000.0,36.8991,36.919,36.8792,36.8792,54000.0
2016-04-06 12:35:00,37.1,37.12,37.09,37.1,105380.0,36.8792,36.8991,36.8692,36.8792,105380.0
2016-04-06 12:40:00,37.09,37.09,37.08,37.08,36160.0,36.8692,36.8692,36.8593,36.8593,36160.0
2016-04-06 12:45:00,37.08,37.1,37.08,37.09,71980.0,36.8593,36.8792,36.8593,36.8692,71980.0
2016-04-06 12:50:00,37.09,37.12,37.08,37.12,107000.0,36.8692,36.8991,36.8593,36.8991,107000.0
2016-04-06 12:55:00,37.1,37.1,37.06,37.06,44500.0,36.8792,36.8792,36.8394,36.8394,44500.0
2016-04-06 13:00:00,37.05,37.07,37.05,37.07,75060.0,36.8295,36.8494,36.8295,36.8494,75060.0
2016-04-06 13:05:00,37.06,37.1,37.05,37.09,87500.0,36.8394,36.8792,36.8295,36.8692,87500.0
2016-04-06 13:10:00,37.1,37.13,37.1,37.11,52180.0,36.8792,36.909,36.8792,36.8891,52180.0
2016-04-06 13:15:00,37.12,37.12,37.08,37.08,48680.0,36.8991,36.8991,36.8593,36.8593,48680.0
2016-04-06 13:20:00,37.09,37.12,37.09,37.11,106560.0,36.8692,36.8991,36.8692,36.8891,106560.0
2016-04-06 13:25:00,37.11,37.11,37.09,37.09,67680.0,36.8891,36.8891,36.8692,36.8692,67680.0
2016-04-06 13:30:00,37.09,37.13,37.09,37.12,74740.0,36.8692,36.909,36.8692,36.8991,74740.0
2016-04-06 13:35:00,37.12,37.15,37.11,37.12,114680.0,36.8991,36.9289,36.8891,36.8991,114680.0
2016-04-06 13:40:00,37.12,37.14,37.12,37.14,62440.0,36.8991,36.919,36.8991,36.919,62440.0
2016-04-06 13:45:00,37.14,37.17,37.13,37.15,91640.0,36.919,36.9488,36.909,36.9289,91640.0
2016-04-06 13:50:00,37.16,37.16,37.13,37.16,75100.0,36.9388,36.9388,36.909,36.9388,75100.0
2016-04-06 13:55:00,37.14,37.15,37.08,37.1,100020.0,36.919,36.9289,36.8593,36.8792,100020.0
2016-04-06 14:00:00,37.12,37.12,37.06,37.1,130500.0,36.8991,36.8991,36.8394,36.8792,130500.0
2016-04-06 14:05:00,37.1,37.14,37.08,37.08,142500.0,36.8792,36.919,36.8593,36.8593,142500.0
2016-04-06 14:10:00,37.1,37.1,37.06,37.09,128860.0,36.8792,36.8792,36.8394,36.8692,128860.0
2016-04-06 14:15:00,37.08,37.14,37.07,37.14,62000.0,36.8593,36.919,36.8494,36.919,62000.0
2016-04-06 14:20:00,37.13,37.14,37.08,37.08,22000.0,36.909,36.919,36.8593,36.8593,22000.0
2016-04-06 14:25:00,37.09,37.1,37.06,37.09,127460.0,36.8692,36.8792,36.8394,36.8692,127460.0
2016-04-06 14:30:00,37.09,37.15,37.07,37.08,80000.0,36.8692,36.9289,36.8494,36.8593,80000.0
2016-04-06 14:35:00,37.07,37.09,37.04,37.06,162020.0,36.8494,36.8692,36.8195,36.8394,162020.0
2016-04-06 14:40:00,37.05,37.1,37.05,37.08,45440.0,36.8295,36.8792,36.8295,36.8593,45440.0
2016-04-06 14:45:00,37.05,37.08,37.04,37.07,53780.0,36.8295,36.8593,36.8195,36.8494,53780.0
2016-04-06 14:50:00,37.09,37.12,37.06,37.06,50500.0,36.8692,36.8991,36.8394,36.8394,50500.0
2016-04-06 14:55:00,37.07,37.14,37.07,37.14,85360.0,36.8494,36.919,36.8494,36.919,85360.0
2016-04-06 15:00:00,37.15,37.2,37.12,37.17,176900.0,36.9289,36.9786,36.8991,36.9488,176900.0
2016-04-06 15:05:00,37.17,37.21,37.15,37.2,193500.0,36.9488,36.9885,36.9289,36.9786,193500.0
2016-04-06 15:10:00,37.2,37.21,37.17,37.2,136520.0,36.9786,36.9885,36.9488,36.9786,136520.0
2016-04-06 15:15:00,37.19,37.26,37.19,37.25,207520.0,36.9687,37.0382,36.9687,37.0283,207520.0
2016-04-06 15:20:00,37.24,37.25,37.19,37.23,132700.0,37.0184,37.0283,36.9687,37.0084,132700.0
2016-04-06 15:25:00,37.22,37.23,37.19,37.22,115540.0,36.9985,37.0084,36.9687,36.9985,115540.0
2016-04-06 15:30:00,37.22,37.26,37.22,37.23,191800.0,36.9985,37.0382,36.9985,37.0084,191800.0
2016-04-06 15:35:00,37.25,37.25,37.21,37.21,158140.0,37.0283,37.0283,36.9885,36.9885,158140.0
2016-04-06 15:40:00,37.21,37.28,37.21,37.27,206900.0,36.9885,37.0581,36.9885,37.0482,206900.0
2016-04-06 15:45:00,37.25,37.29,37.24,37.29,221600.0,37.0283,37.0681,37.0184,37.0681,221600.0
2016-04-06 15:50:00,37.29,37.31,37.27,37.29,447680.0,37.0681,37.0879,37.0482,37.0681,447680.0
2016-04-06 15:55:00,37.3,37.31,37.27,37.28,973640.0,37.078,37.0879,37.0482,37.0581,973640.0
2016-04-07 09:30:00,37.26,37.33,37.19,37.33,771540.0,37.0382,37.1078,36.9687,37.1078,771540.0
2016-04-07 09:35:00,37.31,37.35,37.28,37.32,516460.0,37.0879,37.1277,37.0581,37.0979,516460.0
2016-04-07 09:40:00,37.31,37.35,37.26,37.29,841480.0,37.0879,37.1277,37.0382,37.0681,841480.0
2016-04-07 09:45:00,37.28,37.31,37.21,37.22,763400.0,37.0581,37.0879,36.9885,36.9985,763400.0
2016-04-07 09:50:00,37.23,37.26,37.21,37.24,410140.0,37.0084,37.0382,36.9885,37.0184,410140.0
2016-04-07 09:55:00,37.22,37.25,37.19,37.21,378700.0,36.9985,37.0283,36.9687,36.9885,378700.0
2016-04-07 10:00:00,37.22,37.23,37.14,37.18,244000.0,36.9985,37.0084,36.919,36.9587,244000.0
2016-04-07 10:05:00,37.2,37.3,37.2,37.26,126360.0,36.9786,37.078,36.9786,37.0382,126360.0
2016-04-07 10:10:00,37.26,37.26,37.21,37.22,150920.0,37.0382,37.0382,36.9885,36.9985,150920.0
2016-04-07 10:15:00,37.21,37.22,37.14,37.17,241280.0,36.9885,36.9985,36.919,36.9488,241280.0
2016-04-07 10:20:00,37.14,37.19,37.12,37.14,218820.0,36.919,36.9687,36.8991,36.919,218820.0
2016-04-07 10:25:00,37.16,37.17,37.09,37.12,226940.0,36.9388,36.9488,36.8692,36.8991,226940.0
2016-04-07 10:30:00,37.09,37.14,37.08,37.09,188620.0,36.8692,36.919,36.8593,36.8692,188620.0
2016-04-07 10:35:00,37.1,37.15,37.09,37.14,130500.0,36.8792,36.9289,36.8692,36.919,130500.0
2016-04-07 10:40:00,37.11,37.11,37.05,37.08,267420.0,36.8891,36.8891,36.8295,36.8593,267420.0
2016-04-07 10:45:00,37.09,37.11,37.06,37.08,169840.0,36.8692,36.8891,36.8394,36.8593,169840.0
2016-04-07 10:50:00,37.08,37.08,37.02,37.03,197940.0,36.8593,36.8593,36.7997,36.8096,197940.0
2016-04-07 10:55:00,37.03,37.04,36.95,36.96,415440.0,36.8096,36.8195,36.7301,36.74,415440.0
2016-04-07 11:00:00,36.96,37.0,36.96,37.0,264600.0,36.74,36.7798,36.74,36.7798,264600.0
2016-04-07 11:05:00,36.98,36.99,36.94,36.96,178220.0,36.7599,36.7698,36.7201,36.74,178220.0
2016-04-07 11:10:00,36.95,37.02,36.95,37.02,372480.0,36.7301,36.7997,36.7301,36.7997,372480.0
2016-04-07 11:15:00,37.01,37.05,37.0,37.03,163400.0,36.7897,36.8295,36.7798,36.8096,163400.0
2016-04-07 11:20:00,37.02,37.02,36.97,36.99,105940.0,36.7997,36.7997,36.75,36.7698,105940.0
2016-04-07 11:25:00,37.0,37.03,36.97,37.03,160000.0,36.7798,36.8096,36.75,36.8096,160000.0
2016-04-07 11:30:00,37.02,37.06,37.02,37.06,64360.0,36.7997,36.8394,36.7997,36.8394,64360.0
2016-04-07 11:35:00,37.07,37.1,37.07,37.07,200420.0,36.8494,36.8792,36.8494,36.8494,200420.0
2016-04-07 11:40:00,37.07,37.1,37.05,37.1,253900.0,36.8494,36.8792,36.8295,36.8792,253900.0
2016-04-07 11:45:00,37.08,37.11,37.07,37.11,105000.0,36.8593,36.8891,36.8494,36.8891,105000.0
2016-04-07 11:50:00,37.11,37.11,37.09,37.11,196540.0,36.8891,36.8891,36.8692,36.8891,196540.0
2016-04-07 11:55:00,37.12,37.12,37.1,37.11,70660.0,36.8991,36.8991,36.8792,36.8891,70660.0
2016-04-07 12:00:00,37.13,37.13,37.06,37.07,146860.0,36.909,36.909,36.8394,36.8494,146860.0
2016-04-07 12:05:00,37.08,37.11,37.08,37.1,289980.0,36.8593,36.8891,36.8593,36.8792,289980.0
2016-04-07 12:10:00,37.09,37.09,37.04,37.04,78260.0,36.8692,36.8692,36.8195,36.8195,78260.0
2016-04-07 12:15:00,37.04,37.06,37.0,37.02,255880.0,36.8195,36.8394,36.7798,36.7997,255880.0
2016-04-07 12:20:00,37.01,37.02,36.98,36.98,96920.0,36.7897,36.7997,36.7599,36.7599,96920.0
2016-04-07 12:25:00,36.98,37.05,36.98,37.04,80000.0,36.7599,36.8295,36.7599,36.8195,80000.0
2016-04-07 12:30:00,37.04,37.04,36.99,37.02,145800.0,36.8195,36.8195,36.7698,36.7997,145800.0
2016-04-07 12:35:00,37.02,37.06,37.01,37.04,265960.0,36.7997,36.8394,36.7897,36.8195,265960.0
2016-04-07 12:40:00,37.04,37.05,37.01,37.02,309100.0,36.8195,36.8295,36.7897,36.7997,309100.0
2016-04-07 12:45:00,37.04,37.06,37.01,37.06,449900.0,36.8195,36.8394,36.7897,36.8394,449900.0
2016-04-07 12:50:00,37.06,37.09,37.05,37.07,85980.0,36.8394,36.8692,36.8295,36.8494,85980.0
2016-04-07 12:55:00,37.08,37.11,37.06,37.08,37000.0,36.8593,36.8891,36.8394,36.8593,37000.0
2016-04-07 13:00:00,37.08,37.12,37.08,37.09,74660.0,36.8593,36.8991,36.8593,36.8692,74660.0
2016-04-07 13:05:00,37.1,37.13,37.09,37.12,58000.0,36.8792,36.909,36.8692,36.8991,58000.0
2016-04-07 13:10:00,37.14,37.17,37.13,37.14,41060.0,36.919,36.9488,36.909,36.919,41060.0
2016-04-07 13:15:00,37.14,37.15,37.1,37.1,48940.0,36.919,36.9289,36.8792,36.8792,48940.0
2016-04-07 13:20:00,37.1,37.13,37.1,37.11,16000.0,36.8792,36.909,36.8792,36.8891,16000.0
2016-04-07 13:25:00,37.12,37.12,37.1,37.1,27000.0,36.8991,36.8991,36.8792,36.8792,27000.0
2016-04-07 13:30:00,37.09,37.11,37.03,37.03,126920.0,36.8692,36.8891,36.8096,36.8096,126920.0
2016-04-07 13:35:00,37.03,37.04,37.01,37.03,60680.0,36.8096,36.8195,36.7897,36.8096,60680.0
2016-04-07 13:40:00,37.03,37.04,37.03,37.03,62960.0,36.8096,36.8195,36.8096,36.8096,62960.0
2016-04-07 13:45:00,37.03,37.03,36.96,36.97,141140.0,36.8096,36.8096,36.74,36.75,141140.0
2016-04-07 13:50:00,36.97,36.97,36.93,36.93,193320.0,36.75,36.75,36.7102,36.7102,193320.0
2016-04-07 13:55:00,36.93,36.95,36.91,36.91,114160.0,36.7102,36.7301,36.6903,36.6903,114160.0
2016-04-07 14:00:00,36.91,36.92,36.87,36.89,265220.0,36.6903,36.7003,36.6506,36.6704,265220.0
2016-04-07 14:05:00,36.88,36.91,36.86,36.86,182220.0,36.6605,36.6903,36.6406,36.6406,182220.0
2016-04-07 14:10:00,36.87,36.91,36.87,36.9,114680.0,36.6506,36.6903,36.6506,36.6804,114680.0
2016-04-07 14:15:00,36.89,36.91,36.86,36.86,178000.0,36.6704,36.6903,36.6406,36.6406,178000.0
2016-04-07 14:20:00,36.87,36.88,36.82,36.85,319520.0,36.6506,36.6605,36.6009,36.6307,319520.0
2016-04-07 14:25:00,36.86,36.91,36.84,36.87,250640.0,36.6406,36.6903,36.6207,36.6506,250640.0
2016-04-07 14:30:00,36.88,36.93,36.88,36.9,170880.0,36.6605,36.7102,36.6605,36.6804,170880.0
2016-04-07 14:35:00,36.9,36.92,36.88,36.9,175620.0,36.6804,36.7003,36.6605,36.6804,175620.0
2016-04-07 14:40:00,36.9,36.9,36.85,36.86,241600.0,36.6804,36.6804,36.6307,36.6406,241600.0
2016-04-07 14:45:00,36.87,36.87,36.82,36.83,152400.0,36.6506,36.6506,36.6009,36.6108,152400.0
2016-04-07 14:50:00,36.83,36.88,36.81,36.88,77160.0,36.6108,36.6605,36.5909,36.6605,77160.0
2016-04-07 14:55:00,36.86,36.88,36.83,36.85,91280.0,36.6406,36.6605,36.6108,36.6307,91280.0
2016-04-07 15:00:00,36.83,36.9,36.83,36.87,168320.0,36.6108,36.6804,36.6108,36.6506,168320.0
2016-04-07 15:05:00,36.89,36.96,36.89,36.95,92200.0,36.6704,36.74,36.6704,36.7301,92200.0
2016-04-07 15:10:00,36.96,36.98,36.92,36.95,249900.0,36.74,36.7599,36.7003,36.7301,249900.0
2016-04-07 15:15:00,36.98,36.98,36.92,36.92,156700.0,36.7599,36.7599,36.7003,36.7003,156700.0
2016-04-07 15:20:00,36.92,37.0,36.92,36.97,150880.0,36.7003,36.7798,36.7003,36.75,150880.0
2016-04-07 15:25:00,36.99,37.0,36.95,36.96,120760.0,36.7698,36.7798,36.7301,36.74,120760.0
2016-04-07 15:30:00,36.97,37.01,36.94,36.98,147640.0,36.75,36.7897,36.7201,36.7599,147640.0
2016-04-07 15:35:00,36.99,37.0,36.91,36.92,132700.0,36.7698,36.7798,36.6903,36.7003,132700.0
2016-04-07 15:40:00,36.94,36.96,36.9,36.94,287420.0,36.7201,36.74,36.6804,36.7201,287420.0
2016-04-07 15:45:00,36.94,37.01,36.93,37.0,329360.0,36.7201,36.7897,36.7102,36.7798,329360.0
2016-04-07 15:50:00,36.99,36.99,36.91,36.97,471260.0,36.7698,36.7698,36.6903,36.75,471260.0
2016-04-07 15:55:00,36.98,37.03,36.95,37.01,1168820.0,36.7599,36.8096,36.7301,36.7897,1168820.0
2016-04-08 09:30:00,37.2,37.25,37.13,37.25,694680.0,36.9786,37.0283,36.909,37.0283,694680.0
2016-04-08 09:35:00,37.26,37.27,37.2,37.25,499760.0,37.0382,37.0482,36.9786,37.0283,499760.0
2016-04-08 09:40:00,37.24,37.26,37.15,37.16,399040.0,37.0184,37.0382,36.9289,36.9388,399040.0
2016-04-08 09:45:00,37.18,37.2,37.03,37.12,758660.0,36.9587,36.9786,36.8096,36.8991,758660.0
2016-04-08 09:50:00,37.15,37.16,37.0,37.07,600200.0,36.9289,36.9388,36.7798,36.8494,600200.0
2016-04-08 09:55:00,37.07,37.18,37.05,37.17,484820.0,36.8494,36.9587,36.8295,36.9488,484820.0
2016-04-08 10:00:00,37.18,37.2,37.08,37.19,647620.0,36.9587,36.9786,36.8593,36.9687,647620.0
2016-04-08 10:05:00,37.2,37.22,37.16,37.22,272320.0,36.9786,36.9985,36.9388,36.9985,272320.0
2016-04-08 10:10:00,37.21,37.27,37.18,37.18,237460.0,36.9885,37.0482,36.9587,36.9587,237460.0
2016-04-08 10:15:00,37.19,37.26,37.19,37.22,180560.0,36.9687,37.0382,36.9687,36.9985,180560.0
2016-04-08 10:20:00,37.21,37.24,37.15,37.16,113700.0,36.9885,37.0184,36.9289,36.9388,113700.0
2016-04-08 10:25:00,37.15,37.16,37.13,37.14,131400.0,36.9289,36.9388,36.909,36.919,131400.0
2016-04-08 10:30:00,37.15,37.15,37.05,37.07,308680.0,36.9289,36.9289,36.8295,36.8494,308680.0
2016-04-08 10:35:00,37.07,37.1,37.04,37.08,209260.0,36.8494,36.8792,36.8195,36.8593,209260.0
2016-04-08 10:40:00,37.06,37.1,37.03,37.05,194620.0,36.8394,36.8792,36.8096,36.8295,194620.0
2016-04-08 10:45:00,37.07,37.1,37.04,37.05,220700.0,36.8494,36.8792,36.8195,36.8295,220700.0
2016-04-08 10:50:00,37.05,37.05,36.95,36.96,256760.0,36.8295,36.8295,36.7301,36.74,256760.0
2016-04-08 10:55:00,36.96,37.02,36.96,36.99,274020.0,36.74,36.7997,36.74,36.7698,274020.0
2016-04-08 11:00:00,37.0,37.04,36.99,37.03,129000.0,36.7798,36.8195,36.7698,36.8096,129000.0
2016-04-08 11:05:00,37.05,37.07,37.02,37.04,216920.0,36.8295,36.8494,36.7997,36.8195,216920.0
2016-04-08 11:10:00,37.05,37.07,36.99,37.0,112160.0,36.8295,36.8494,36.7698,36.7798,112160.0
2016-04-08 11:15:00,37.0,37.02,36.98,36.99,65000.0,36.7798,36.7997,36.7599,36.7698,65000.0
2016-04-08 11:20:00,37.0,37.01,36.95,36.96,134300.0,36.7798,36.7897,36.7301,36.74,134300.0
2016-04-08 11:25:00,36.97,36.97,36.93,36.93,281140.0,36.75,36.75,36.7102,36.7102,281140.0
2016-04-08 11:30:00,36.93,36.94,36.88,36.91,389480.0,36.7102,36.7201,36.6605,36.6903,389480.0
2016-04-08 11:35:00,36.91,36.91,36.82,36.85,369020.0,36.6903,36.6903,36.6009,36.6307,369020.0
2016-04-08 11:40:00,36.84,36.91,36.83,36.87,319600.0,36.6207,36.6903,36.6108,36.6506,319600.0
2016-04-08 11:45:00,36.87,36.88,36.82,36.82,151600.0,36.6506,36.6605,36.6009,36.6009,151600.0
2016-04-08 11:50:00,36.83,36.83,36.78,36.82,329320.0,36.6108,36.6108,36.5611,36.6009,329320.0
2016-04-08 11:55:00,36.83,36.92,36.81,36.92,343140.0,36.6108,36.7003,36.5909,36.7003,343140.0
2016-04-08 12:00:00,36.91,36.94,36.89,36.89,269380.0,36.6903,36.7201,36.6704,36.6704,269380.0
2016-04-08 12:05:00,36.88,36.9,36.85,36.89,136000.0,36.6605,36.6804,36.6307,36.6704,136000.0
2016-04-08 12:10:00,36.88,36.89,36.84,36.86,98540.0,36.6605,36.6704,36.6207,36.6406,98540.0
2016-04-08 12:15:00,36.85,36.87,36.83,36.86,168000.0,36.6307,36.6506,36.6108,36.6406,168000.0
2016-04-08 12:20:00,36.87,36.88,36.86,36.87,50660.0,36.6506,36.6605,36.6406,36.6506,50660.0
2016-04-08 12:25:00,36.86,36.87,36.8,36.81,102200.0,36.6406,36.6506,36.581,36.5909,102200.0
2016-04-08 12:30:00,36.8,36.86,36.79,36.85,128480.0,36.581,36.6406,36.571,36.6307,128480.0
2016-04-08 12:35:00,36.85,36.86,36.83,36.86,34060.0,36.6307,36.6406,36.6108,36.6406,34060.0
2016-04-08 12:40:00,36.85,36.88,36.84,36.88,94000.0,36.6307,36.6605,36.6207,36.6605,94000.0
2016-04-08 12:45:00,36.86,36.89,36.85,36.89,120640.0,36.6406,36.6704,36.6307,36.6704,120640.0
2016-04-08 12:50:00,36.89,36.9,36.87,36.88,102500.0,36.6704,36.6804,36.6506,36.6605,102500.0
2016-04-08 12:55:00,36.87,36.92,36.87,36.91,156980.0,36.6506,36.7003,36.6506,36.6903,156980.0
2016-04-08 13:00:00,36.91,36.93,36.86,36.89,81340.0,36.6903,36.7102,36.6406,36.6704,81340.0
2016-04-08 13:05:00,36.87,36.89,36.85,36.86,73840.0,36.6506,36.6704,36.6307,36.6406,73840.0
2016-04-08 13:10:00,36.86,36.87,36.84,36.86,56000.0,36.6406,36.6506,36.6207,36.6406,56000.0
2016-04-08 13:15:00,36.87,36.87,36.81,36.81,58240.0,36.6506,36.6506,36.5909,36.5909,58240.0
2016-04-08 13:20:00,36.81,36.86,36.81,36.82,72000.0,36.5909,36.6406,36.5909,36.6009,72000.0
2016-04-08 13:25:00,36.83,36.83,36.78,36.78,161940.0,36.6108,36.6108,36.5611,36.5611,161940.0
2016-04-08 13:30:00,36.78,36.82,36.78,36.82,144140.0,36.5611,36.6009,36.5611,36.6009,144140.0
2016-04-08 13:35:00,36.82,36.87,36.82,36.87,48920.0,36.6009,36.6506,36.6009,36.6506,48920.0
2016-04-08 13:40:00,36.87,36.87,36.85,36.85,77620.0,36.6506,36.6506,36.6307,36.6307,77620.0
2016-04-08 13:45:00,36.85,36.85,36.83,36.85,22000.0,36.6307,36.6307,36.6108,36.6307,22000.0
2016-04-08 13:50:00,36.83,36.89,36.83,36.89,64000.0,36.6108,36.6704,36.6108,36.6704,64000.0
2016-04-08 13:55:00,36.88,36.9,36.85,36.9,135400.0,36.6605,36.6804,36.6307,36.6804,135400.0
2016-04-08 14:00:00,36.9,36.91,36.86,36.88,66000.0,36.6804,36.6903,36.6406,36.6605,66000.0
2016-04-08 14:05:00,36.87,36.93,36.87,36.93,65660.0,36.6506,36.7102,36.6506,36.7102,65660.0
2016-04-08 14:10:00,36.94,36.97,36.91,36.95,111000.0,36.7201,36.75,36.6903,36.7301,111000.0
2016-04-08 14:15:00,36.96,36.97,36.94,36.94,107920.0,36.74,36.75,36.7201,36.7201,107920.0
2016-04-08 14:20:00,36.94,36.95,36.93,36.93,49160.0,36.7201,36.7301,36.7102,36.7102,49160.0
2016-04-08 14:25:00,36.93,36.96,36.92,36.95,101640.0,36.7102,36.74,36.7003,36.7301,101640.0
2016-04-08 14:30:00,36.95,36.96,36.9,36.91,104780.0,36.7301,36.74,36.6804,36.6903,104780.0
2016-04-08 14:35:00,36.91,36.92,36.89,36.9,61960.0,36.6903,36.7003,36.6704,36.6804,61960.0
2016-04-08 14:40:00,36.91,36.92,36.89,36.89,98680.0,36.6903,36.7003,36.6704,36.6704,98680.0
2016-04-08 14:45:00,36.88,36.89,36.87,36.89,205120.0,36.6605,36.6704,36.6506,36.6704,205120.0
2016-04-08 14:50:00,36.89,36.9,36.84,36.86,91600.0,36.6704,36.6804,36.6207,36.6406,91600.0
2016-04-08 14:55:00,36.86,36.88,36.84,36.88,122000.0,36.6406,36.6605,36.6207,36.6605,122000.0
2016-04-08 15:00:00,36.88,36.89,36.87,36.89,29520.0,36.6605,36.6704,36.6506,36.6704,29520.0
2016-04-08 15:05:00,36.89,36.9,36.82,36.82,188600.0,36.6704,36.6804,36.6009,36.6009,188600.0
2016-04-08 15:10:00,36.83,36.85,36.83,36.83,126680.0,36.6108,36.6307,36.6108,36.6108,126680.0
2016-04-08 15:15:00,36.83,36.86,36.83,36.84,86700.0,36.6108,36.6406,36.6108,36.6207,86700.0
2016-04-08 15:20:00,36.86,36.87,36.83,36.86,119380.0,36.6406,36.6506,36.6108,36.6406,119380.0
2016-04-08 15:25:00,36.88,36.88,36.84,36.84,92380.0,36.6605,36.6605,36.6207,36.6207,92380.0
2016-04-08 15:30:00,36.83,36.85,36.8,36.8,460360.0,36.6108,36.6307,36.581,36.581,460360.0
2016-04-08 15:35:00,36.82,36.87,36.81,36.87,158420.0,36.6009,36.6506,36.5909,36.6506,158420.0
2016-04-08 15:40:00,36.86,36.87,36.83,36.87,160640.0,36.6406,36.6506,36.6108,36.6506,160640.0
2016-04-08 15:45:00,36.87,36.93,36.87,36.91,198080.0,36.6506,36.7102,36.6506,36.6903,198080.0
2016-04-08 15:50:00,36.92,36.93,36.88,36.9,425000.0,36.7003,36.7102,36.6605,36.6804,425000.0
2016-04-08 15:55:00,36.91,36.96,36.89,36.94,1178180.0,36.6903,36.74,36.6704,36.7201,1178180.0
2016-04-11 09:30:00,37.15,37.24,37.08,37.11,913440.0,36.9289,37.0184,36.8593,36.8891,913440.0
2016-04-11 09:35:00,37.11,37.13,37.03,37.04,367400.0,36.8891,36.909,36.8096,36.8195,367400.0
2016-04-11 09:40:00,37.04,37.05,36.93,37.03,480540.0,36.8195,36.8295,36.7102,36.8096,480540.0
2016-04-11 09:45:00,37.05,37.11,36.98,37.1,349520.0,36.8295,36.8891,36.7599,36.8792,349520.0
2016-04-11 09:50:00,37.11,37.14,37.06,37.1,183920.0,36.8891,36.919,36.8394,36.8792,183920.0
2016-04-11 09:55:00,37.11,37.11,37.06,37.06,123740.0,36.8891,36.8891,36.8394,36.8394,123740.0
2016-04-11 10:00:00,37.1,37.12,37.05,37.1,157020.0,36.8792,36.8991,36.8295,36.8792,157020.0
2016-04-11 10:05:00,37.11,37.21,37.1,37.18,252700.0,36.8891,36.9885,36.8792,36.9587,252700.0
2016-04-11 10:10:00,37.19,37.21,37.17,37.19,120000.0,36.9687,36.9885,36.9488,36.9687,120000.0
2016-04-11 10:15:00,37.17,37.23,37.17,37.22,122000.0,36.9488,37.0084,36.9488,36.9985,122000.0
2016-04-11 10:20:00,37.2,37.2,37.16,37.18,251000.0,36.9786,36.9786,36.9388,36.9587,251000.0
2016-04-11 10:25:00,37.17,37.2,37.13,37.13,550880.0,36.9488,36.9786,36.909,36.909,550880.0
2016-04-11 10:30:00,37.15,37.15,37.1,37.12,183020.0,36.9289,36.9289,36.8792,36.8991,183020.0
2016-04-11 10:35:00,37.11,37.18,37.11,37.18,239100.0,36.8891,36.9587,36.8891,36.9587,239100.0
2016-04-11 10:40:00,37.18,37.19,37.1,37.11,237240.0,36.9587,36.9687,36.8792,36.8891,237240.0
2016-04-11 10:45:00,37.1,37.11,37.01,37.01,137560.0,36.8792,36.8891,36.7897,36.7897,137560.0
2016-04-11 10:50:00,37.02,37.08,37.02,37.07,152800.0,36.7997,36.8593,36.7997,36.8494,152800.0
2016-04-11 10:55:00,37.05,37.08,36.98,36.98,192600.0,36.8295,36.8593,36.7599,36.7599,192600.0
2016-04-11 11:00:00,36.99,36.99,36.92,36.96,598680.0,36.7698,36.7698,36.7003,36.74,598680.0
2016-04-11 11:05:00,36.95,37.01,36.94,36.97,211820.0,36.7301,36.7897,36.7201,36.75,211820.0
2016-04-11 11:10:00,36.97,37.02,36.95,37.0,361700.0,36.75,36.7997,36.7301,36.7798,361700.0
2016-04-11 11:15:00,37.01,37.06,37.01,37.06,154960.0,36.7897,36.8394,36.7897,36.8394,154960.0
2016-04-11 11:20:00,37.05,37.1,37.05,37.09,113620.0,36.8295,36.8792,36.8295,36.8692,113620.0
2016-04-11 11:25:00,37.06,37.1,37.04,37.08,163540.0,36.8394,36.8792,36.8195,36.8593,163540.0
2016-04-11 11:30:00,37.09,37.09,36.98,36.98,120340.0,36.8692,36.8692,36.7599,36.7599,120340.0
2016-04-11 11:35:00,36.97,37.02,36.96,37.01,97680.0,36.75,36.7997,36.74,36.7897,97680.0
2016-04-11 11:40:00,37.02,37.05,37.01,37.02,63740.0,36.7997,36.8295,36.7897,36.7997,63740.0
2016-04-11 11:45:00,37.0,37.05,37.0,37.02,65840.0,36.7798,36.8295,36.7798,36.7997,65840.0
2016-04-11 11:50:00,37.04,37.06,37.0,37.05,179340.0,36.8195,36.8394,36.7798,36.8295,179340.0
2016-04-11 11:55:00,37.04,37.08,37.02,37.08,62440.0,36.8195,36.8593,36.7997,36.8593,62440.0
2016-04-11 12:00:00,37.09,37.09,37.05,37.07,126260.0,36.8692,36.8692,36.8295,36.8494,126260.0
2016-04-11 12:05:00,37.07,37.08,37.04,37.06,39240.0,36.8494,36.8593,36.8195,36.8394,39240.0
2016-04-11 12:10:00,37.05,37.09,37.04,37.07,93160.0,36.8295,36.8692,36.8195,36.8494,93160.0
2016-04-11 12:15:00,37.08,37.1,37.08,37.1,98000.0,36.8593,36.8792,36.8593,36.8792,98000.0
2016-04-11 12:20:00,37.1,37.11,37.08,37.11,195820.0,36.8792,36.8891,36.8593,36.8891,195820.0
2016-04-11 12:25:00,37.09,37.13,37.09,37.13,206580.0,36.8692,36.909,36.8692,36.909,206580.0
2016-04-11 12:30:00,37.13,37.14,37.1,37.1,63600.0,36.909,36.919,36.8792,36.8792,63600.0
2016-04-11 12:35:00,37.1,37.11,37.09,37.1,78600.0,36.8792,36.8891,36.8692,36.8792,78600.0
2016-04-11 12:40:00,37.1,37.14,37.1,37.13,42460.0,36.8792,36.919,36.8792,36.909,42460.0
2016-04-11 12:45:00,37.13,37.18,37.13,37.17,139720.0,36.909,36.9587,36.909,36.9488,139720.0
2016-04-11 12:50:00,37.17,37.23,37.16,37.23,159480.0,36.9488,37.0084,36.9388,37.0084,159480.0
2016-04-11 12:55:00,37.21,37.24,37.2,37.23,116820.0,36.9885,37.0184,36.9786,37.0084,116820.0
2016-04-11 13:00:00,37.24,37.24,37.19,37.19,383360.0,37.0184,37.0184,36.9687,36.9687,383360.0
2016-04-11 13:05:00,37.22,37.23,37.19,37.23,57060.0,36.9985,37.0084,36.9687,37.0084,57060.0
2016-04-11 13:10:00,37.23,37.24,37.22,37.24,88040.0,37.0084,37.0184,36.9985,37.0184,88040.0
2016-04-11 13:15:00,37.23,37.24,37.22,37.22,222120.0,37.0084,37.0184,36.9985,36.9985,222120.0
2016-04-11 13:20:00,37.22,37.24,37.2,37.22,80000.0,36.9985,37.0184,36.9786,36.9985,80000.0
2016-04-11 13:25:00,37.2,37.22,37.2,37.2,157820.0,36.9786,36.9985,36.9786,36.9786,157820.0
2016-04-11 13:30:00,37.21,37.22,37.2,37.21,169580.0,36.9885,36.9985,36.9786,36.9885,169580.0
2016-04-11 13:35:00,37.21,37.25,37.19,37.19,208200.0,36.9885,37.0283,36.9687,36.9687,208200.0
2016-04-11 13:40:00,37.19,37.2,37.16,37.17,108500.0,36.9687,36.9786,36.9388,36.9488,108500.0
2016-04-11 13:45:00,37.17,37.18,37.15,37.15,125240.0,36.9488,36.9587,36.9289,36.9289,125240.0
2016-04-11 13:50:00,37.15,37.16,37.13,37.15,235820.0,36.9289,36.9388,36.909,36.9289,235820.0
2016-04-11 13:55:00,37.17,37.17,37.12,37.14,190320.0,36.9488,36.9488,36.8991,36.919,190320.0
2016-04-11 14:00:00,37.15,37.19,37.12,37.12,229380.0,36.9289,36.9687,36.8991,36.8991,229380.0
2016-04-11 14:05:00,37.14,37.15,37.1,37.1,101760.0,36.919,36.9289,36.8792,36.8792,101760.0
2016-04-11 14:10:00,37.11,37.13,37.1,37.1,78200.0,36.8891,36.909,36.8792,36.8792,78200.0
2016-04-11 14:15:00,37.09,37.16,37.09,37.15,76660.0,36.8692,36.9388,36.8692,36.9289,76660.0
2016-04-11 14:20:00,37.15,37.16,37.12,37.12,191540.0,36.9289,36.9388,36.8991,36.8991,191540.0
2016-04-11 14:25:00,37.13,37.16,37.09,37.09,191120.0,36.909,36.9388,36.8692,36.8692,191120.0
2016-04-11 14:30:00,37.09,37.15,37.09,37.13,95200.0,36.8692,36.9289,36.8692,36.909,95200.0
2016-04-11 14:35:00,37.14,37.19,37.12,37.19,101100.0,36.919,36.9687,36.8991,36.9687,101100.0
2016-04-11 14:40:00,37.18,37.19,37.16,37.17,72000.0,36.9587,36.9687,36.9388,36.9488,72000.0
2016-04-11 14:45:00,37.16,37.19,37.15,37.17,76100.0,36.9388,36.9687,36.9289,36.9488,76100.0
2016-04-11 14:50:00,37.18,37.24,37.18,37.2,136980.0,36.9587,37.0184,36.9587,36.9786,136980.0
2016-04-11 14:55:00,37.21,37.25,37.21,37.24,272040.0,36.9885,37.0283,36.9885,37.0184,272040.0
2016-04-11 15:00:00,37.24,37.25,37.18,37.18,138600.0,37.0184,37.0283,36.9587,36.9587,138600.0
2016-04-11 15:05:00,37.17,37.17,37.08,37.1,144520.0,36.9488,36.9488,36.8593,36.8792,144520.0
2016-04-11 15:10:00,37.1,37.11,37.07,37.11,72000.0,36.8792,36.8891,36.8494,36.8891,72000.0
2016-04-11 15:15:00,37.12,37.12,37.06,37.07,103200.0,36.8991,36.8991,36.8394,36.8494,103200.0
2016-04-11 15:20:00,37.06,37.06,37.0,37.01,397360.0,36.8394,36.8394,36.7798,36.7897,397360.0
2016-04-11 15:25:00,37.01,37.04,36.94,36.94,287000.0,36.7897,36.8195,36.7201,36.7201,287000.0
2016-04-11 15:30:00,36.95,36.98,36.91,36.93,195620.0,36.7301,36.7599,36.6903,36.7102,195620.0
2016-04-11 15:35:00,36.91,36.95,36.91,36.92,158280.0,36.6903,36.7301,36.6903,36.7003,158280.0
2016-04-11 15:40:00,36.92,36.93,36.87,36.87,196700.0,36.7003,36.7102,36.6506,36.6506,196700.0
2016-04-11 15:45:00,36.87,36.94,36.87,36.87,340500.0,36.6506,36.7201,36.6506,36.6506,340500.0
2016-04-11 15:50:00,36.89,36.93,36.85,36.88,398340.0,36.6704,36.7102,36.6307,36.6605,398340.0
2016-04-11 15:55:00,36.88,36.9,36.8,36.81,740820.0,36.6605,36.6804,36.581,36.5909,740820.0
2016-04-12 09:30:00,36.9,36.92,36.71,36.75,653840.0,36.6804,36.7003,36.4915,36.5313,653840.0
2016-04-12 09:35:00,36.75,36.79,36.74,36.75,437240.0,36.5313,36.571,36.5213,36.5313,437240.0
2016-04-12 09:40:00,36.75,36.77,36.55,36.67,867780.0,36.5313,36.5512,36.3325,36.4517,867780.0
2016-04-12 09:45:00,36.67,36.8,36.64,36.77,345460.0,36.4517,36.581,36.4219,36.5512,345460.0
2016-04-12 09:50:00,36.75,36.86,36.74,36.8,377980.0,36.5313,36.6406,36.5213,36.581,377980.0
2016-04-12 09:55:00,36.8,36.8,36.71,36.74,287560.0,36.581,36.581,36.4915,36.5213,287560.0
2016-04-12 10:00:00,36.75,36.81,36.75,36.78,110280.0,36.5313,36.5909,36.5313,36.5611,110280.0
2016-04-12 10:05:00,36.8,36.8,36.65,36.65,202540.0,36.581,36.581,36.4319,36.4319,202540.0
2016-04-12 10:10:00,36.65,36.68,36.63,36.63,200260.0,36.4319,36.4617,36.412,36.412,200260.0
2016-04-12 10:15:00,36.63,36.64,36.58,36.63,388440.0,36.412,36.4219,36.3623,36.412,388440.0
2016-04-12 10:20:00,36.62,36.64,36.61,36.63,106000.0,36.402,36.4219,36.3921,36.412,106000.0
2016-04-12 10:25:00,36.62,36.68,36.62,36.67,275240.0,36.402,36.4617,36.402,36.4517,275240.0
2016-04-12 10:30:00,36.68,36.79,36.66,36.66,594520.0,36.4617,36.571,36.4418,36.4418,594520.0
2016-04-12 10:35:00,36.67,36.73,36.66,36.68,251560.0,36.4517,36.5114,36.4418,36.4617,251560.0
2016-04-12 10:40:00,36.69,36.71,36.65,36.68,601840.0,36.4716,36.4915,36.4319,36.4617,601840.0
2016-04-12 10:45:00,36.68,36.7,36.65,36.65,202420.0,36.4617,36.4816,36.4319,36.4319,202420.0
2016-04-12 10:50:00,36.65,36.83,36.65,36.79,333780.0,36.4319,36.6108,36.4319,36.571,333780.0
2016-04-12 10:55:00,36.8,36.81,36.77,36.81,243100.0,36.581,36.5909,36.5512,36.5909,243100.0
2016-04-12 11:00:00,36.82,36.83,36.79,36.8,78200.0,36.6009,36.6108,36.571,36.581,78200.0
2016-04-12 11:05:00,36.8,36.85,36.79,36.85,340520.0,36.581,36.6307,36.571,36.6307,340520.0
2016-04-12 11:10:00,36.84,36.87,36.84,36.84,117400.0,36.6207,36.6506,36.6207,36.6207,117400.0
2016-04-12 11:15:00,36.83,36.92,36.8,36.92,200700.0,36.6108,36.7003,36.581,36.7003,200700.0
2016-04-12 11:20:00,36.93,36.94,36.86,36.89,319160.0,36.7102,36.7201,36.6406,36.6704,319160.0
2016-04-12 11:25:00,36.89,36.9,36.87,36.87,56500.0,36.6704,36.6804,36.6506,36.6506,56500.0
2016-04-12 11:30:00,36.87,36.93,36.87,36.9,153300.0,36.6506,36.7102,36.6506,36.6804,153300.0
2016-04-12 11:35:00,36.91,36.94,36.91,36.94,203420.0,36.6903,36.7201,36.6903,36.7201,203420.0
2016-04-12 11:40:00,36.93,36.95,36.88,36.88,184600.0,36.7102,36.7301,36.6605,36.6605,184600.0
2016-04-12 11:45:00,36.9,36.94,36.89,36.91,179500.0,36.6804,36.7201,36.6704,36.6903,179500.0
2016-04-12 11:50:00,36.91,36.94,36.9,36.91,156020.0,36.6903,36.7201,36.6804,36.6903,156020.0
2016-04-12 11:55:00,36.92,36.93,36.88,36.9,211260.0,36.7003,36.7102,36.6605,36.6804,211260.0
2016-04-12 12:00:00,36.91,36.93,36.9,36.91,142000.0,36.6903,36.7102,36.6804,36.6903,142000.0
2016-04-12 12:05:00,36.92,36.95,36.92,36.92,298620.0,36.7003,36.7301,36.7003,36.7003,298620.0
2016-04-12 12:10:00,36.93,36.94,36.9,36.9,46000.0,36.7102,36.7201,36.6804,36.6804,46000.0
2016-04-12 12:15:00,36.88,36.92,36.88,36.9,44920.0,36.6605,36.7003,36.6605,36.6804,44920.0
2016-04-12 12:20:00,36.88,36.92,36.88,36.92,226240.0,36.6605,36.7003,36.6605,36.7003,226240.0
2016-04-12 12:25:00,36.91,36.92,36.88,36.88,104000.0,36.6903,36.7003,36.6605,36.6605,104000.0
2016-04-12 12:30:00,36.88,36.94,36.88,36.89,132600.0,36.6605,36.7201,36.6605,36.6704,132600.0
2016-04-12 12:35:00,36.9,36.93,36.9,36.92,100000.0,36.6804,36.7102,36.6804,36.7003,100000.0
2016-04-12 12:40:00,36.92,36.93,36.91,36.91,51820.0,36.7003,36.7102,36.6903,36.6903,51820.0
2016-04-12 12:45:00,36.91,36.94,36.91,36.94,83540.0,36.6903,36.7201,36.6903,36.7201,83540.0
2016-04-12 12:50:00,36.94,36.99,36.94,36.99,76360.0,36.7201,36.7698,36.7201,36.7698,76360.0
2016-04-12 12:55:00,36.99,37.01,36.97,36.97,99120.0,36.7698,36.7897,36.75,36.75,99120.0
2016-04-12 13:00:00,36.99,37.0,36.95,36.97,152460.0,36.7698,36.7798,36.7301,36.75,152460.0
2016-04-12 13:05:00,36.93,36.98,36.92,36.98,98100.0,36.7102,36.7599,36.7003,36.7599,98100.0
2016-04-12 13:10:00,36.98,36.99,36.94,36.97,62160.0,36.7599,36.7698,36.7201,36.75,62160.0
2016-04-12 13:15:00,36.96,36.96,36.92,36.93,271440.0,36.74,36.74,36.7003,36.7102,271440.0
2016-04-12 13:20:00,36.92,36.95,36.91,36.92,322720.0,36.7003,36.7301,36.6903,36.7003,322720.0
2016-04-12 13:25:00,36.92,36.93,36.9,36.9,42420.0,36.7003,36.7102,36.6804,36.6804,42420.0
2016-04-12 13:30:00,36.91,36.97,36.91,36.92,229540.0,36.6903,36.75,36.6903,36.7003,229540.0
2016-04-12 13:35:00,36.91,36.92,36.86,36.9,155340.0,36.6903,36.7003,36.6406,36.6804,155340.0
2016-04-12 13:40:00,36.91,36.96,36.9,36.96,294760.0,36.6903,36.74,36.6804,36.74,294760.0
2016-04-12 13:45:00,36.95,36.98,36.93,36.97,104400.0,36.7301,36.7599,36.7102,36.75,104400.0
2016-04-12 13:50:00,36.97,36.98,36.95,36.98,163580.0,36.75,36.7599,36.7301,36.7599,163580.0
2016-04-12 13:55:00,36.98,37.02,36.98,36.99,108040.0,36.7599,36.7997,36.7599,36.7698,108040.0
2016-04-12 14:00:00,37.0,37.02,36.99,36.99,38840.0,36.7798,36.7997,36.7698,36.7698,38840.0
2016-04-12 14:05:00,37.02,37.02,37.0,37.02,121680.0,36.7997,36.7997,36.7798,36.7997,121680.0
2016-04-12 14:10:00,37.02,37.11,37.02,37.1,334260.0,36.7997,36.8891,36.7997,36.8792,334260.0
2016-04-12 14:15:00,37.11,37.11,37.05,37.08,162560.0,36.8891,36.8891,36.8295,36.8593,162560.0
2016-04-12 14:20:00,37.09,37.1,37.04,37.04,238400.0,36.8692,36.8792,36.8195,36.8195,238400.0
2016-04-12 14:25:00,37.03,37.07,37.02,37.03,159080.0,36.8096,36.8494,36.7997,36.8096,159080.0
2016-04-12 14:30:00,37.03,37.09,37.01,37.09,136420.0,36.8096,36.8692,36.7897,36.8692,136420.0
2016-04-12 14:35:00,37.09,37.1,37.08,37.09,78220.0,36.8692,36.8792,36.8593,36.8692,78220.0
2016-04-12 14:40:00,37.09,37.12,37.08,37.12,125760.0,36.8692,36.8991,36.8593,36.8991,125760.0
2016-04-12 14:45:00,37.13,37.14,37.11,37.11,74000.0,36.909,36.919,36.8891,36.8891,74000.0
2016-04-12 14:50:00,37.08,37.12,37.08,37.11,96560.0,36.8593,36.8991,36.8593,36.8891,96560.0
2016-04-12 14:55:00,37.11,37.12,37.09,37.12,79400.0,36.8891,36.8991,36.8692,36.8991,79400.0
2016-04-12 15:00:00,37.12,37.16,37.11,37.15,212400.0,36.8991,36.9388,36.8891,36.9289,212400.0
2016-04-12 15:05:00,37.16,37.18,37.15,37.16,182960.0,36.9388,36.9587,36.9289,36.9388,182960.0
2016-04-12 15:10:00,37.17,37.19,37.16,37.18,85120.0,36.9488,36.9687,36.9388,36.9587,85120.0
2016-04-12 15:15:00,37.19,37.19,37.14,37.17,110100.0,36.9687,36.9687,36.919,36.9488,110100.0
2016-04-12 15:20:00,37.17,37.18,37.13,37.15,242260.0,36.9488,36.9587,36.909,36.9289,242260.0
2016-04-12 15:25:00,37.15,37.18,37.09,37.15,450640.0,36.9289,36.9587,36.8692,36.9289,450640.0
2016-04-12 15:30:00,37.13,37.17,37.11,37.13,649420.0,36.909,36.9488,36.8891,36.909,649420.0
2016-04-12 15:35:00,37.14,37.16,37.13,37.15,340140.0,36.919,36.9388,36.909,36.9289,340140.0
2016-04-12 15:40:00,37.15,37.19,37.13,37.14,227740.0,36.9289,36.9687,36.909,36.919,227740.0
2016-04-12 15:45:00,37.13,37.14,37.07,37.09,151200.0,36.909,36.919,36.8494,36.8692,151200.0
2016-04-12 15:50:00,37.09,37.15,37.09,37.14,200200.0,36.8692,36.9289,36.8692,36.919,200200.0
2016-04-12 15:55:00,37.12,37.18,37.09,37.15,753480.0,36.8991,36.9587,36.8692,36.9289,753480.0
2016-04-13 09:30:00,37.46,37.46,37.38,37.45,1041740.0,37.237,37.237,37.1575,37.2271,1041740.0
2016-04-13 09:35:00,37.45,37.49,37.4,37.4,544140.0,37.2271,37.2669,37.1774,37.1774,544140.0
2016-04-13 09:40:00,37.4,37.51,37.4,37.46,454520.0,37.1774,37.2868,37.1774,37.237,454520.0
2016-04-13 09:45:00,37.45,37.52,37.45,37.49,359340.0,37.2271,37.2967,37.2271,37.2669,359340.0
2016-04-13 09:50:00,37.5,37.59,37.5,37.57,482960.0,37.2768,37.3663,37.2768,37.3464,482960.0
2016-04-13 09:55:00,37.56,37.62,37.56,37.61,367420.0,37.3365,37.3961,37.3365,37.3862,367420.0
2016-04-13 10:00:00,37.62,37.64,37.59,37.61,266000.0,37.3961,37.416,37.3663,37.3862,266000.0
2016-04-13 10:05:00,37.63,37.64,37.6,37.61,255460.0,37.406,37.416,37.3762,37.3862,255460.0
2016-04-13 10:10:00,37.62,37.69,37.6,37.65,405840.0,37.3961,37.4657,37.3762,37.4259,405840.0
2016-04-13 10:15:00,37.64,37.71,37.63,37.69,355520.0,37.416,37.4856,37.406,37.4657,355520.0
2016-04-13 10:20:00,37.68,37.72,37.68,37.69,285940.0,37.4557,37.4955,37.4557,37.4657,285940.0
2016-04-13 10:25:00,37.69,37.69,37.58,37.61,282880.0,37.4657,37.4657,37.3563,37.3862,282880.0
2016-04-13 10:30:00,37.62,37.65,37.57,37.58,192680.0,37.3961,37.4259,37.3464,37.3563,192680.0
2016-04-13 10:35:00,37.58,37.59,37.51,37.54,437180.0,37.3563,37.3663,37.2868,37.3166,437180.0
2016-04-13 10:40:00,37.54,37.59,37.52,37.59,289020.0,37.3166,37.3663,37.2967,37.3663,289020.0
2016-04-13 10:45:00,37.59,37.59,37.49,37.52,354920.0,37.3663,37.3663,37.2669,37.2967,354920.0
2016-04-13 10:50:00,37.52,37.53,37.48,37.52,320040.0,37.2967,37.3066,37.2569,37.2967,320040.0
2016-04-13 10:55:00,37.52,37.57,37.51,37.52,194160.0,37.2967,37.3464,37.2868,37.2967,194160.0
2016-04-13 11:00:00,37.52,37.54,37.49,37.49,142960.0,37.2967,37.3166,37.2669,37.2669,142960.0
2016-04-13 11:05:00,37.5,37.54,37.5,37.53,186380.0,37.2768,37.3166,37.2768,37.3066,186380.0
2016-04-13 11:10:00,37.53,37.53,37.45,37.47,182240.0,37.3066,37.3066,37.2271,37.247,182240.0
2016-04-13 11:15:00,37.47,37.55,37.47,37.55,302300.0,37.247,37.3265,37.247,37.3265,302300.0
2016-04-13 11:20:00,37.54,37.6,37.54,37.58,333040.0,37.3166,37.3762,37.3166,37.3563,333040.0
2016-04-13 11:25:00,37.6,37.63,37.59,37.62,193240.0,37.3762,37.406,37.3663,37.3961,193240.0
2016-04-13 11:30:00,37.62,37.66,37.59,37.6,193840.0,37.3961,37.4359,37.3663,37.3762,193840.0
2016-04-13 11:35:00,37.6,37.64,37.6,37.64,94760.0,37.3762,37.416,37.3762,37.416,94760.0
2016-04-13 11:40:00,37.64,37.65,37.63,37.64,176000.0,37.416,37.4259,37.406,37.416,176000.0
2016-04-13 11:45:00,37.64,37.64,37.55,37.55,243000.0,37.416,37.416,37.3265,37.3265,243000.0
2016-04-13 11:50:00,37.55,37.55,37.21,37.3,828420.0,37.3265,37.3265,36.9885,37.078,828420.0
2016-04-13 11:55:00,37.34,37.48,37.32,37.42,717300.0,37.1178,37.2569,37.0979,37.1973,717300.0
2016-04-13 12:00:00,37.42,37.42,37.32,37.36,500400.0,37.1973,37.1973,37.0979,37.1376,500400.0
2016-04-13 12:05:00,37.37,37.39,37.26,37.39,619200.0,37.1476,37.1675,37.0382,37.1675,619200.0
2016-04-13 12:10:00,37.39,37.5,37.38,37.48,328380.0,37.1675,37.2768,37.1575,37.2569,328380.0
2016-04-13 12:15:00,37.45,37.45,37.4,37.44,169900.0,37.2271,37.2271,37.1774,37.2172,169900.0
2016-04-13 12:20:00,37.43,37.45,37.4,37.42,272240.0,37.2072,37.2271,37.1774,37.1973,272240.0
2016-04-13 12:25:00,37.43,37.5,37.42,37.48,238060.0,37.2072,37.2768,37.1973,37.2569,238060.0
2016-04-13 12:30:00,37.48,37.48,37.43,37.44,62000.0,37.2569,37.2569,37.2072,37.2172,62000.0
2016-04-13 12:35:00,37.45,37.46,37.43,37.46,89280.0,37.2271,37.237,37.2072,37.237,89280.0
2016-04-13 12:40:00,37.46,37.52,37.43,37.49,394900.0,37.237,37.2967,37.2072,37.2669,394900.0
2016-04-13 12:45:00,37.5,37.5,37.44,37.45,50620.0,37.2768,37.2768,37.2172,37.2271,50620.0
2016-04-13 12:50:00,37.45,37.5,37.45,37.5,155900.0,37.2271,37.2768,37.2271,37.2768,155900.0
2016-04-13 12:55:00,37.51,37.51,37.46,37.46,52300.0,37.2868,37.2868,37.237,37.237,52300.0
2016-04-13 13:00:00,37.44,37.44,37.38,37.38,91420.0,37.2172,37.2172,37.1575,37.1575,91420.0
2016-04-13 13:05:00,37.39,37.4,37.36,37.39,129880.0,37.1675,37.1774,37.1376,37.1675,129880.0
2016-04-13 13:10:00,37.42,37.42,37.37,37.4,247980.0,37.1973,37.1973,37.1476,37.1774,247980.0
2016-04-13 13:15:00,37.38,37.4,37.35,37.38,156500.0,37.1575,37.1774,37.1277,37.1575,156500.0
2016-04-13 13:20:00,37.38,37.43,37.36,37.43,85680.0,37.1575,37.2072,37.1376,37.2072,85680.0
2016-04-13 13:25:00,37.42,37.43,37.41,37.42,151700.0,37.1973,37.2072,37.1873,37.1973,151700.0
2016-04-13 13:30:00,37.42,37.48,37.42,37.42,182220.0,37.1973,37.2569,37.1973,37.1973,182220.0
2016-04-13 13:35:00,37.42,37.47,37.37,37.44,176000.0,37.1973,37.247,37.1476,37.2172,176000.0
2016-04-13 13:40:00,37.44,37.46,37.44,37.46,47400.0,37.2172,37.237,37.2172,37.237,47400.0
2016-04-13 13:45:00,37.47,37.47,37.38,37.38,42220.0,37.247,37.247,37.1575,37.1575,42220.0
2016-04-13 13:50:00,37.39,37.4,37.35,37.37,260160.0,37.1675,37.1774,37.1277,37.1476,260160.0
2016-04-13 13:55:00,37.38,37.4,37.35,37.4,74000.0,37.1575,37.1774,37.1277,37.1774,74000.0
2016-04-13 14:00:00,37.39,37.39,37.34,37.34,157860.0,37.1675,37.1675,37.1178,37.1178,157860.0
2016-04-13 14:05:00,37.35,37.46,37.31,37.45,389100.0,37.1277,37.237,37.0879,37.2271,389100.0
2016-04-13 14:10:00,37.44,37.47,37.38,37.38,139060.0,37.2172,37.247,37.1575,37.1575,139060.0
2016-04-13 14:15:00,37.36,37.43,37.36,37.41,169240.0,37.1376,37.2072,37.1376,37.1873,169240.0
2016-04-13 14:20:00,37.4,37.44,37.39,37.4,146100.0,37.1774,37.2172,37.1675,37.1774,146100.0
2016-04-13 14:25:00,37.42,37.42,37.35,37.36,168240.0,37.1973,37.1973,37.1277,37.1376,168240.0
2016-04-13 14:30:00,37.39,37.41,37.36,37.39,93620.0,37.1675,37.1873,37.1376,37.1675,93620.0
2016-04-13 14:35:00,37.4,37.4,37.37,37.37,72640.0,37.1774,37.1774,37.1476,37.1476,72640.0
2016-04-13 14:40:00,37.37,37.4,37.36,37.39,79000.0,37.1476,37.1774,37.1376,37.1675,79000.0
2016-04-13 14:45:00,37.38,37.4,37.36,37.38,55420.0,37.1575,37.1774,37.1376,37.1575,55420.0
2016-04-13 14:50:00,37.37,37.39,37.36,37.36,190180.0,37.1476,37.1675,37.1376,37.1376,190180.0
2016-04-13 14:55:00,37.35,37.38,37.35,37.36,141500.0,37.1277,37.1575,37.1277,37.1376,141500.0
2016-04-13 15:00:00,37.36,37.44,37.36,37.44,212940.0,37.1376,37.2172,37.1376,37.2172,212940.0
2016-04-13 15:05:00,37.45,37.46,37.42,37.45,128380.0,37.2271,37.237,37.1973,37.2271,128380.0
2016-04-13 15:10:00,37.46,37.48,37.44,37.45,172420.0,37.237,37.2569,37.2172,37.2271,172420.0
2016-04-13 15:15:00,37.45,37.47,37.44,37.45,84900.0,37.2271,37.247,37.2172,37.2271,84900.0
2016-04-13 15:20:00,37.45,37.46,37.43,37.43,82000.0,37.2271,37.237,37.2072,37.2072,82000.0
2016-04-13 15:25:00,37.45,37.47,37.44,37.47,251980.0,37.2271,37.247,37.2172,37.247,251980.0
2016-04-13 15:30:00,37.46,37.63,37.46,37.63,480280.0,37.237,37.406,37.237,37.406,480280.0
2016-04-13 15:35:00,37.63,37.66,37.59,37.61,778020.0,37.406,37.4359,37.3663,37.3862,778020.0
2016-04-13 15:40:00,37.59,37.61,37.53,37.54,443740.0,37.3663,37.3862,37.3066,37.3166,443740.0
2016-04-13 15:45:00,37.55,37.58,37.52,37.53,377300.0,37.3265,37.3563,37.2967,37.3066,377300.0
2016-04-13 15:50:00,37.54,37.57,37.53,37.53,446940.0,37.3166,37.3464,37.3066,37.3066,446940.0
2016-04-13 15:55:00,37.52,37.59,37.52,37.58,894020.0,37.2967,37.3663,37.2967,37.3563,894020.0
2016-04-14 09:30:00,37.7,37.75,37.67,37.7,854700.0,37.4756,37.5253,37.4458,37.4756,854700.0
2016-04-14 09:35:00,37.7,37.72,37.65,37.65,389240.0,37.4756,37.4955,37.4259,37.4259,389240.0
2016-04-14 09:40:00,37.65,37.71,37.65,37.67,363960.0,37.4259,37.4856,37.4259,37.4458,363960.0
2016-04-14 09:45:00,37.66,37.7,37.66,37.68,102000.0,37.4359,37.4756,37.4359,37.4557,102000.0
2016-04-14 09:50:00,37.67,37.72,37.66,37.7,155300.0,37.4458,37.4955,37.4359,37.4756,155300.0
2016-04-14 09:55:00,37.7,37.74,37.69,37.71,301660.0,37.4756,37.5154,37.4657,37.4856,301660.0
2016-04-14 10:00:00,37.72,37.73,37.7,37.73,183480.0,37.4955,37.5054,37.4756,37.5054,183480.0
2016-04-14 10:05:00,37.73,37.75,37.7,37.7,155300.0,37.5054,37.5253,37.4756,37.4756,155300.0
2016-04-14 10:10:00,37.7,37.73,37.69,37.72,178960.0,37.4756,37.5054,37.4657,37.4955,178960.0
2016-04-14 10:15:00,37.72,37.77,37.71,37.75,241320.0,37.4955,37.5452,37.4856,37.5253,241320.0
2016-04-14 10:20:00,37.75,37.79,37.75,37.76,212420.0,37.5253,37.5651,37.5253,37.5353,212420.0
2016-04-14 10:25:00,37.77,37.79,37.76,37.78,245140.0,37.5452,37.5651,37.5353,37.5551,245140.0
2016-04-14 10:30:00,37.77,37.82,37.77,37.79,249640.0,37.5452,37.5949,37.5452,37.5651,249640.0
2016-04-14 10:35:00,37.79,37.81,37.78,37.81,114860.0,37.5651,37.585,37.5551,37.585,114860.0
2016-04-14 10:40:00,37.81,37.83,37.79,37.82,295180.0,37.585,37.6048,37.5651,37.5949,295180.0
2016-04-14 10:45:00,37.83,37.83,37.73,37.73,233320.0,37.6048,37.6048,37.5054,37.5054,233320.0
2016-04-14 10:50:00,37.74,37.85,37.72,37.85,200060.0,37.5154,37.6247,37.4955,37.6247,200060.0
2016-04-14 10:55:00,37.85,37.86,37.81,37.81,258640.0,37.6247,37.6347,37.585,37.585,258640.0
2016-04-14 11:00:00,37.81,37.82,37.8,37.81,144060.0,37.585,37.5949,37.575,37.585,144060.0
2016-04-14 11:05:00,37.81,37.83,37.81,37.81,73140.0,37.585,37.6048,37.585,37.585,73140.0
2016-04-14 11:10:00,37.82,37.83,37.79,37.79,74200.0,37.5949,37.6048,37.5651,37.5651,74200.0
2016-04-14 11:15:00,37.8,37.82,37.8,37.81,155460.0,37.575,37.5949,37.575,37.585,155460.0
2016-04-14 11:20:00,37.82,37.82,37.76,37.76,102940.0,37.5949,37.5949,37.5353,37.5353,102940.0
2016-04-14 11:25:00,37.77,37.77,37.73,37.74,176080.0,37.5452,37.5452,37.5054,37.5154,176080.0
2016-04-14 11:30:00,37.75,37.78,37.73,37.76,188800.0,37.5253,37.5551,37.5054,37.5353,188800.0
2016-04-14 11:35:00,37.77,37.81,37.75,37.81,204960.0,37.5452,37.585,37.5253,37.585,204960.0
2016-04-14 11:40:00,37.81,37.83,37.79,37.82,137400.0,37.585,37.6048,37.5651,37.5949,137400.0
2016-04-14 11:45:00,37.84,37.87,37.83,37.85,257100.0,37.6148,37.6446,37.6048,37.6247,257100.0
2016-04-14 11:50:00,37.86,37.86,37.83,37.84,149240.0,37.6347,37.6347,37.6048,37.6148,149240.0
2016-04-14 11:55:00,37.83,37.84,37.82,37.84,69920.0,37.6048,37.6148,37.5949,37.6148,69920.0
2016-04-14 12:00:00,37.82,37.82,37.78,37.79,77440.0,37.5949,37.5949,37.5551,37.5651,77440.0
2016-04-14 12:05:00,37.79,37.8,37.76,37.78,309840.0,37.5651,37.575,37.5353,37.5551,309840.0
2016-04-14 12:10:00,37.79,37.82,37.78,37.82,135860.0,37.5651,37.5949,37.5551,37.5949,135860.0
2016-04-14 12:15:00,37.81,37.82,37.78,37.82,177140.0,37.585,37.5949,37.5551,37.5949,177140.0
2016-04-14 12:20:00,37.82,37.82,37.78,37.8,208380.0,37.5949,37.5949,37.5551,37.575,208380.0
2016-04-14 12:25:00,37.8,37.83,37.79,37.83,138080.0,37.575,37.6048,37.5651,37.6048,138080.0
2016-04-14 12:30:00,37.8,37.8,37.76,37.76,66480.0,37.575,37.575,37.5353,37.5353,66480.0
2016-04-14 12:35:00,37.76,37.83,37.76,37.82,71000.0,37.5353,37.6048,37.5353,37.5949,71000.0
2016-04-14 12:40:00,37.8,37.85,37.79,37.85,111900.0,37.575,37.6247,37.5651,37.6247,111900.0
2016-04-14 12:45:00,37.83,37.83,37.81,37.82,165920.0,37.6048,37.6048,37.585,37.5949,165920.0
2016-04-14 12:50:00,37.82,37.82,37.8,37.8,30600.0,37.5949,37.5949,37.575,37.575,30600.0
2016-04-14 12:55:00,37.8,37.83,37.8,37.82,46900.0,37.575,37.6048,37.575,37.5949,46900.0
2016-04-14 13:00:00,37.83,37.85,37.82,37.84,64240.0,37.6048,37.6247,37.5949,37.6148,64240.0
2016-04-14 13:05:00,37.85,37.86,37.84,37.84,75520.0,37.6247,37.6347,37.6148,37.6148,75520.0
2016-04-14 13:10:00,37.81,37.83,37.81,37.83,31000.0,37.585,37.6048,37.585,37.6048,31000.0
2016-04-14 13:15:00,37.82,37.82,37.79,37.8,59000.0,37.5949,37.5949,37.5651,37.575,59000.0
2016-04-14 13:20:00,37.79,37.8,37.77,37.8,99500.0,37.5651,37.575,37.5452,37.575,99500.0
2016-04-14 13:25:00,37.79,37.81,37.76,37.79,72000.0,37.5651,37.585,37.5353,37.5651,72000.0
2016-04-14 13:30:00,37.79,37.79,37.78,37.78,22000.0,37.5651,37.5651,37.5551,37.5551,22000.0
2016-04-14 13:35:00,37.77,37.78,37.76,37.76,48720.0,37.5452,37.5551,37.5353,37.5353,48720.0
2016-04-14 13:40:00,37.75,37.76,37.74,37.74,285220.0,37.5253,37.5353,37.5154,37.5154,285220.0
2016-04-14 13:45:00,37.74,37.74,37.72,37.72,48000.0,37.5154,37.5154,37.4955,37.4955,48000.0
2016-04-14 13:50:00,37.72,37.73,37.68,37.68,178120.0,37.4955,37.5054,37.4557,37.4557,178120.0
2016-04-14 13:55:00,37.7,37.7,37.68,37.7,69780.0,37.4756,37.4756,37.4557,37.4756,69780.0
2016-04-14 14:00:00,37.7,37.71,37.68,37.71,45000.0,37.4756,37.4856,37.4557,37.4856,45000.0
2016-04-14 14:05:00,37.7,37.72,37.69,37.72,74000.0,37.4756,37.4955,37.4657,37.4955,74000.0
2016-04-14 14:10:00,37.72,37.73,37.7,37.73,74460.0,37.4955,37.5054,37.4756,37.5054,74460.0
2016-04-14 14:15:00,37.74,37.74,37.72,37.73,40400.0,37.5154,37.5154,37.4955,37.5054,40400.0
2016-04-14 14:20:00,37.73,37.74,37.73,37.73,52360.0,37.5054,37.5154,37.5054,37.5054,52360.0
2016-04-14 14:25:00,37.73,37.73,37.7,37.7,210780.0,37.5054,37.5054,37.4756,37.4756,210780.0
2016-04-14 14:30:00,37.7,37.72,37.67,37.67,173680.0,37.4756,37.4955,37.4458,37.4458,173680.0
2016-04-14 14:35:00,37.67,37.68,37.64,37.67,619420.0,37.4458,37.4557,37.416,37.4458,619420.0
2016-04-14 14:40:00,37.66,37.73,37.66,37.7,126440.0,37.4359,37.5054,37.4359,37.4756,126440.0
2016-04-14 14:45:00,37.7,37.75,37.7,37.73,89320.0,37.4756,37.5253,37.4756,37.5054,89320.0
2016-04-14 14:50:00,37.72,37.77,37.72,37.76,76040.0,37.4955,37.5452,37.4955,37.5353,76040.0
2016-04-14 14:55:00,37.76,37.76,37.72,37.74,128260.0,37.5353,37.5353,37.4955,37.5154,128260.0
2016-04-14 15:00:00,37.74,37.79,37.74,37.78,169800.0,37.5154,37.5651,37.5154,37.5551,169800.0
2016-04-14 15:05:00,37.78,37.78,37.76,37.77,55280.0,37.5551,37.5551,37.5353,37.5452,55280.0
2016-04-14 15:10:00,37.77,37.78,37.71,37.71,81520.0,37.5452,37.5551,37.4856,37.4856,81520.0
2016-04-14 15:15:00,37.7,37.76,37.7,37.75,96640.0,37.4756,37.5353,37.4756,37.5253,96640.0
2016-04-14 15:20:00,37.75,37.77,37.72,37.72,60000.0,37.5253,37.5452,37.4955,37.4955,60000.0
2016-04-14 15:25:00,37.71,37.75,37.7,37.74,145580.0,37.4856,37.5253,37.4756,37.5154,145580.0
2016-04-14 15:30:00,37.73,37.77,37.72,37.76,109920.0,37.5054,37.5452,37.4955,37.5353,109920.0
2016-04-14 15:35:00,37.73,37.77,37.71,37.74,183580.0,37.5054,37.5452,37.4856,37.5154,183580.0
2016-04-14 15:40:00,37.73,37.73,37.7,37.71,183040.0,37.5054,37.5054,37.4756,37.4856,183040.0
2016-04-14 15:45:00,37.71,37.74,37.69,37.7,504220.0,37.4856,37.5154,37.4657,37.4756,504220.0
2016-04-14 15:50:00,37.69,37.7,37.67,37.68,528200.0,37.4657,37.4756,37.4458,37.4557,528200.0
2016-04-14 15:55:00,37.68,37.7,37.64,37.66,1673900.0,37.4557,37.4756,37.416,37.4359,1673900.0
2016-04-15 09:30:00,37.7,37.83,37.63,37.77,3249680.0,37.4756,37.6048,37.406,37.5452,3249680.0
2016-04-15 09:35:00,37.79,37.84,37.73,37.8,359760.0,37.5651,37.6148,37.5054,37.575,359760.0
2016-04-15 09:40:00,37.8,37.81,37.76,37.77,521240.0,37.575,37.585,37.5353,37.5452,521240.0
2016-04-15 09:45:00,37.78,37.88,37.78,37.86,381940.0,37.5551,37.6545,37.5551,37.6347,381940.0
2016-04-15 09:50:00,37.85,37.9,37.85,37.87,619780.0,37.6247,37.6744,37.6247,37.6446,619780.0
2016-04-15 09:55:00,37.88,37.92,37.86,37.91,518380.0,37.6545,37.6943,37.6347,37.6844,518380.0
2016-04-15 10:00:00,37.9,37.92,37.87,37.9,417120.0,37.6744,37.6943,37.6446,37.6744,417120.0
2016-04-15 10:05:00,37.9,37.98,37.89,37.96,587400.0,37.6744,37.754,37.6645,37.7341,587400.0
2016-04-15 10:10:00,37.96,37.96,37.89,37.92,367280.0,37.7341,37.7341,37.6645,37.6943,367280.0
2016-04-15 10:15:00,37.91,37.95,37.89,37.93,270680.0,37.6844,37.7241,37.6645,37.7043,270680.0
2016-04-15 10:20:00,37.95,37.96,37.92,37.96,181620.0,37.7241,37.7341,37.6943,37.7341,181620.0
2016-04-15 10:25:00,37.95,37.98,37.94,37.98,251300.0,37.7241,37.754,37.7142,37.754,251300.0
2016-04-15 10:30:00,37.97,37.99,37.96,37.98,201160.0,37.744,37.7639,37.7341,37.754,201160.0
2016-04-15 10:35:00,37.97,38.02,37.97,38.0,507360.0,37.744,37.7937,37.744,37.7738,507360.0
2016-04-15 10:40:00,38.0,38.04,38.0,38.02,204680.0,37.7738,37.8136,37.7738,37.7937,204680.0
2016-04-15 10:45:00,38.02,38.04,37.99,38.01,206420.0,37.7937,37.8136,37.7639,37.7838,206420.0
2016-04-15 10:50:00,38.01,38.04,37.97,37.97,390520.0,37.7838,37.8136,37.744,37.744,390520.0
2016-04-15 10:55:00,37.97,38.02,37.96,38.01,311040.0,37.744,37.7937,37.7341,37.7838,311040.0
2016-04-15 11:00:00,38.0,38.05,38.0,38.03,295440.0,37.7738,37.8235,37.7738,37.8037,295440.0
2016-04-15 11:05:00,38.04,38.04,37.99,38.02,283560.0,37.8136,37.8136,37.7639,37.7937,283560.0
2016-04-15 11:10:00,38.01,38.03,38.0,38.02,110060.0,37.7838,37.8037,37.7738,37.7937,110060.0
2016-04-15 11:15:00,38.02,38.03,38.01,38.03,216580.0,37.7937,37.8037,37.7838,37.8037,216580.0
2016-04-15 11:20:00,38.03,38.04,38.01,38.02,109260.0,37.8037,37.8136,37.7838,37.7937,109260.0
2016-04-15 11:25:00,38.02,38.03,37.96,37.98,121020.0,37.7937,37.8037,37.7341,37.754,121020.0
2016-04-15 11:30:00,37.98,37.98,37.93,37.94,197180.0,37.754,37.754,37.7043,37.7142,197180.0
2016-04-15 11:35:00,37.94,37.97,37.93,37.93,124500.0,37.7142,37.744,37.7043,37.7043,124500.0
2016-04-15 11:40:00,37.93,37.94,37.91,37.93,102000.0,37.7043,37.7142,37.6844,37.7043,102000.0
2016-04-15 11:45:00,37.93,37.94,37.92,37.94,80000.0,37.7043,37.7142,37.6943,37.7142,80000.0
2016-04-15 11:50:00,37.93,38.0,37.93,37.99,211780.0,37.7043,37.7738,37.7043,37.7639,211780.0
2016-04-15 11:55:00,37.99,38.01,37.97,37.97,116440.0,37.7639,37.7838,37.744,37.744,116440.0
2016-04-15 12:00:00,37.96,37.96,37.94,37.94,114160.0,37.7341,37.7341,37.7142,37.7142,114160.0
2016-04-15 12:05:00,37.94,37.98,37.93,37.97,214580.0,37.7142,37.754,37.7043,37.744,214580.0
2016-04-15 12:10:00,37.98,37.98,37.95,37.96,183900.0,37.754,37.754,37.7241,37.7341,183900.0
2016-04-15 12:15:00,37.96,38.0,37.96,37.99,118400.0,37.7341,37.7738,37.7341,37.7639,118400.0
2016-04-15 12:20:00,37.99,38.02,37.99,37.99,197040.0,37.7639,37.7937,37.7639,37.7639,197040.0
2016-04-15 12:25:00,37.99,38.0,37.98,37.99,236020.0,37.7639,37.7738,37.754,37.7639,236020.0
2016-04-15 12:30:00,37.98,37.98,37.96,37.97,130500.0,37.754,37.754,37.7341,37.744,130500.0
2016-04-15 12:35:00,37.96,37.97,37.94,37.96,95600.0,37.7341,37.744,37.7142,37.7341,95600.0
2016-04-15 12:40:00,37.95,37.96,37.93,37.95,173400.0,37.7241,37.7341,37.7043,37.7241,173400.0
2016-04-15 12:45:00,37.95,37.96,37.94,37.96,102000.0,37.7241,37.7341,37.7142,37.7341,102000.0
2016-04-15 12:50:00,37.96,37.98,37.94,37.95,105560.0,37.7341,37.754,37.7142,37.7241,105560.0
2016-04-15 12:55:00,37.95,37.95,37.93,37.93,100400.0,37.7241,37.7241,37.7043,37.7043,100400.0
2016-04-15 13:00:00,37.94,37.95,37.92,37.93,139960.0,37.7142,37.7241,37.6943,37.7043,139960.0
2016-04-15 13:05:00,37.92,37.93,37.91,37.93,148400.0,37.6943,37.7043,37.6844,37.7043,148400.0
2016-04-15 13:10:00,37.93,37.94,37.9,37.94,141200.0,37.7043,37.7142,37.6744,37.7142,141200.0
2016-04-15 13:15:00,37.94,37.94,37.91,37.91,172380.0,37.7142,37.7142,37.6844,37.6844,172380.0
2016-04-15 13:20:00,37.91,37.94,37.91,37.92,145680.0,37.6844,37.7142,37.6844,37.6943,145680.0
2016-04-15 13:25:00,37.92,37.92,37.9,37.92,239820.0,37.6943,37.6943,37.6744,37.6943,239820.0
2016-04-15 13:30:00,37.93,37.93,37.9,37.93,126500.0,37.7043,37.7043,37.6744,37.7043,126500.0
2016-04-15 13:35:00,37.92,37.93,37.89,37.9,244900.0,37.6943,37.7043,37.6645,37.6744,244900.0
2016-04-15 13:40:00,37.91,37.93,37.89,37.91,138340.0,37.6844,37.7043,37.6645,37.6844,138340.0
2016-04-15 13:45:00,37.91,37.92,37.9,37.9,115320.0,37.6844,37.6943,37.6744,37.6744,115320.0
2016-04-15 13:50:00,37.9,37.91,37.89,37.89,117380.0,37.6744,37.6844,37.6645,37.6645,117380.0
2016-04-15 13:55:00,37.9,37.91,37.89,37.9,189900.0,37.6744,37.6844,37.6645,37.6744,189900.0
2016-04-15 14:00:00,37.9,37.94,37.9,37.93,326300.0,37.6744,37.7142,37.6744,37.7043,326300.0
2016-04-15 14:05:00,37.93,37.95,37.92,37.93,172060.0,37.7043,37.7241,37.6943,37.7043,172060.0
2016-04-15 14:10:00,37.93,37.94,37.89,37.9,216820.0,37.7043,37.7142,37.6645,37.6744,216820.0
2016-04-15 14:15:00,37.9,37.94,37.9,37.94,92100.0,37.6744,37.7142,37.6744,37.7142,92100.0
2016-04-15 14:20:00,37.94,37.97,37.93,37.97,161780.0,37.7142,37.744,37.7043,37.744,161780.0
2016-04-15 14:25:00,37.97,37.98,37.94,37.95,183620.0,37.744,37.754,37.7142,37.7241,183620.0
2016-04-15 14:30:00,37.95,37.97,37.95,37.95,211780.0,37.7241,37.744,37.7241,37.7241,211780.0
2016-04-15 14:35:00,37.95,37.96,37.92,37.96,299220.0,37.7241,37.7341,37.6943,37.7341,299220.0
2016-04-15 14:40:00,37.96,37.99,37.95,37.98,198900.0,37.7341,37.7639,37.7241,37.754,198900.0
2016-04-15 14:45:00,37.98,37.99,37.96,37.98,178100.0,37.754,37.7639,37.7341,37.754,178100.0
2016-04-15 14:50:00,37.98,38.0,37.97,37.99,101660.0,37.754,37.7738,37.744,37.7639,101660.0
2016-04-15 14:55:00,37.99,38.01,37.98,38.01,380040.0,37.7639,37.7838,37.754,37.7838,380040.0
2016-04-15 15:00:00,38.01,38.03,38.0,38.03,460220.0,37.7838,37.8037,37.7738,37.8037,460220.0
2016-04-15 15:05:00,38.03,38.03,38.01,38.01,372860.0,37.8037,37.8037,37.7838,37.7838,372860.0
2016-04-15 15:10:00,38.01,38.01,37.95,37.97,521900.0,37.7838,37.7838,37.7241,37.744,521900.0
2016-04-15 15:15:00,37.97,37.98,37.95,37.96,440460.0,37.744,37.754,37.7241,37.7341,440460.0
2016-04-15 15:20:00,37.96,38.0,37.96,37.99,402500.0,37.7341,37.7738,37.7341,37.7639,402500.0
2016-04-15 15:25:00,37.98,38.0,37.97,37.99,255980.0,37.754,37.7738,37.744,37.7639,255980.0
2016-04-15 15:30:00,37.99,38.03,37.97,37.98,227000.0,37.7639,37.8037,37.744,37.754,227000.0
2016-04-15 15:35:00,37.98,38.01,37.97,37.97,282220.0,37.754,37.7838,37.744,37.744,282220.0
2016-04-15 15:40:00,37.97,37.99,37.96,37.98,264900.0,37.744,37.7639,37.7341,37.754,264900.0
2016-04-15 15:45:00,37.97,37.99,37.97,37.99,279360.0,37.744,37.7639,37.744,37.7639,279360.0
2016-04-15 15:50:00,37.99,37.99,37.96,37.97,615000.0,37.7639,37.7639,37.7341,37.744,615000.0
2016-04-15 15:55:00,37.98,38.0,37.95,37.95,1855100.0,37.754,37.7738,37.7241,37.7241,1855100.0
2016-04-18 09:30:00,38.02,38.03,37.88,37.9,834160.0,37.7937,37.8037,37.6545,37.6744,834160.0
2016-04-18 09:35:00,37.95,38.0,37.91,37.95,265540.0,37.7241,37.7738,37.6844,37.7241,265540.0
2016-04-18 09:40:00,37.93,38.0,37.87,37.92,452240.0,37.7043,37.7738,37.6446,37.6943,452240.0
2016-04-18 09:45:00,37.91,37.98,37.89,37.94,338280.0,37.6844,37.754,37.6645,37.7142,338280.0
2016-04-18 09:50:00,37.95,38.01,37.94,38.0,286640.0,37.7241,37.7838,37.7142,37.7738,286640.0
2016-04-18 09:55:00,38.01,38.1,38.0,38.09,585180.0,37.7838,37.8732,37.7738,37.8633,585180.0
2016-04-18 10:00:00,38.08,38.26,38.08,38.26,760520.0,37.8534,38.0323,37.8534,38.0323,760520.0
2016-04-18 10:05:00,38.27,38.4,38.26,38.39,484380.0,38.0422,38.1715,38.0323,38.1615,484380.0
2016-04-18 10:10:00,38.37,38.38,38.26,38.29,688200.0,38.1416,38.1516,38.0323,38.0621,688200.0
2016-04-18 10:15:00,38.29,38.3,38.24,38.26,459860.0,38.0621,38.072,38.0124,38.0323,459860.0
2016-04-18 10:20:00,38.26,38.3,38.24,38.25,344680.0,38.0323,38.072,38.0124,38.0223,344680.0
2016-04-18 10:25:00,38.26,38.27,38.24,38.25,308580.0,38.0323,38.0422,38.0124,38.0223,308580.0
2016-04-18 10:30:00,38.25,38.33,38.25,38.29,143640.0,38.0223,38.1019,38.0223,38.0621,143640.0
2016-04-18 10:35:00,38.28,38.28,38.23,38.24,470920.0,38.0522,38.0522,38.0025,38.0124,470920.0
2016-04-18 10:40:00,38.24,38.26,38.23,38.24,292940.0,38.0124,38.0323,38.0025,38.0124,292940.0
2016-04-18 10:45:00,38.25,38.26,38.21,38.23,323900.0,38.0223,38.0323,37.9826,38.0025,323900.0
2016-04-18 10:50:00,38.24,38.27,38.22,38.23,235900.0,38.0124,38.0422,37.9925,38.0025,235900.0
2016-04-18 10:55:00,38.23,38.25,38.22,38.23,108000.0,38.0025,38.0223,37.9925,38.0025,108000.0
2016-04-18 11:00:00,38.23,38.24,38.21,38.23,181860.0,38.0025,38.0124,37.9826,38.0025,181860.0
2016-04-18 11:05:00,38.24,38.28,38.23,38.25,199880.0,38.0124,38.0522,38.0025,38.0223,199880.0
2016-04-18 11:10:00,38.26,38.35,38.26,38.29,217280.0,38.0323,38.1218,38.0323,38.0621,217280.0
2016-04-18 11:15:00,38.3,38.34,38.29,38.3,157380.0,38.072,38.1118,38.0621,38.072,157380.0
2016-04-18 11:20:00,38.32,38.33,38.25,38.25,105960.0,38.0919,38.1019,38.0223,38.0223,105960.0
2016-04-18 11:25:00,38.26,38.26,38.23,38.25,153760.0,38.0323,38.0323,38.0025,38.0223,153760.0
2016-04-18 11:30:00,38.24,38.24,38.21,38.21,83060.0,38.0124,38.0124,37.9826,37.9826,83060.0
2016-04-18 11:35:00,38.2,38.21,38.16,38.17,242560.0,37.9726,37.9826,37.9329,37.9428,242560.0
2016-04-18 11:40:00,38.18,38.2,38.17,38.17,96180.0,37.9528,37.9726,37.9428,37.9428,96180.0
2016-04-18 11:45:00,38.18,38.19,38.12,38.15,212180.0,37.9528,37.9627,37.8931,37.9229,212180.0
2016-04-18 11:50:00,38.15,38.16,38.08,38.1,359840.0,37.9229,37.9329,37.8534,37.8732,359840.0
2016-04-18 11:55:00,38.09,38.12,38.09,38.12,118960.0,37.8633,37.8931,37.8633,37.8931,118960.0
2016-04-18 12:00:00,38.1,38.17,38.1,38.16,110280.0,37.8732,37.9428,37.8732,37.9329,110280.0
2016-04-18 12:05:00,38.16,38.19,38.15,38.16,176620.0,37.9329,37.9627,37.9229,37.9329,176620.0
2016-04-18 12:10:00,38.17,38.19,38.15,38.15,217600.0,37.9428,37.9627,37.9229,37.9229,217600.0
2016-04-18 12:15:00,38.14,38.15,38.12,38.14,215020.0,37.913,37.9229,37.8931,37.913,215020.0
2016-04-18 12:20:00,38.15,38.23,38.15,38.22,209620.0,37.9229,38.0025,37.9229,37.9925,209620.0
2016-04-18 12:25:00,38.22,38.26,38.21,38.21,108640.0,37.9925,38.0323,37.9826,37.9826,108640.0
2016-04-18 12:30:00,38.24,38.3,38.23,38.26,115280.0,38.0124,38.072,38.0025,38.0323,115280.0
2016-04-18 12:35:00,38.28,38.31,38.27,38.29,73500.0,38.0522,38.082,38.0422,38.0621,73500.0
2016-04-18 12:40:00,38.3,38.3,38.28,38.29,66640.0,38.072,38.072,38.0522,38.0621,66640.0
2016-04-18 12:45:00,38.29,38.33,38.29,38.33,119660.0,38.0621,38.1019,38.0621,38.1019,119660.0
2016-04-18 12:50:00,38.34,38.37,38.32,38.32,140340.0,38.1118,38.1416,38.0919,38.0919,140340.0
2016-04-18 12:55:00,38.3,38.33,38.28,38.28,59400.0,38.072,38.1019,38.0522,38.0522,59400.0
2016-04-18 13:00:00,38.28,38.28,38.22,38.23,116640.0,38.0522,38.0522,37.9925,38.0025,116640.0
2016-04-18 13:05:00,38.22,38.24,38.21,38.24,70380.0,37.9925,38.0124,37.9826,38.0124,70380.0
2016-04-18 13:10:00,38.23,38.24,38.22,38.23,22000.0,38.0025,38.0124,37.9925,38.0025,22000.0
2016-04-18 13:15:00,38.22,38.23,38.18,38.2,113100.0,37.9925,38.0025,37.9528,37.9726,113100.0
2016-04-18 13:20:00,38.21,38.24,38.19,38.23,64320.0,37.9826,38.0124,37.9627,38.0025,64320.0
2016-04-18 13:25:00,38.22,38.22,38.18,38.18,84320.0,37.9925,37.9925,37.9528,37.9528,84320.0
2016-04-18 13:30:00,38.19,38.23,38.19,38.23,176000.0,37.9627,38.0025,37.9627,38.0025,176000.0
2016-04-18 13:35:00,38.23,38.27,38.23,38.26,149060.0,38.0025,38.0422,38.0025,38.0323,149060.0
2016-04-18 13:40:00,38.26,38.34,38.25,38.31,181420.0,38.0323,38.1118,38.0223,38.082,181420.0
2016-04-18 13:45:00,38.33,38.38,38.32,38.32,120560.0,38.1019,38.1516,38.0919,38.0919,120560.0
2016-04-18 13:50:00,38.32,38.34,38.29,38.34,119000.0,38.0919,38.1118,38.0621,38.1118,119000.0
2016-04-18 13:55:00,38.34,38.4,38.34,38.4,73760.0,38.1118,38.1715,38.1118,38.1715,73760.0
2016-04-18 14:00:00,38.39,38.4,38.34,38.36,117200.0,38.1615,38.1715,38.1118,38.1317,117200.0
2016-04-18 14:05:00,38.39,38.39,38.36,38.37,94480.0,38.1615,38.1615,38.1317,38.1416,94480.0
2016-04-18 14:10:00,38.37,38.39,38.36,38.39,145840.0,38.1416,38.1615,38.1317,38.1615,145840.0
2016-04-18 14:15:00,38.39,38.39,38.34,38.38,63000.0,38.1615,38.1615,38.1118,38.1516,63000.0
2016-04-18 14:20:00,38.38,38.39,38.35,38.36,105020.0,38.1516,38.1615,38.1218,38.1317,105020.0
2016-04-18 14:25:00,38.35,38.38,38.34,38.36,84920.0,38.1218,38.1516,38.1118,38.1317,84920.0
2016-04-18 14:30:00,38.37,38.37,38.33,38.33,97960.0,38.1416,38.1416,38.1019,38.1019,97960.0
2016-04-18 14:35:00,38.33,38.37,38.31,38.34,145400.0,38.1019,38.1416,38.082,38.1118,145400.0
2016-04-18 14:40:00,38.33,38.34,38.3,38.31,152400.0,38.1019,38.1118,38.072,38.082,152400.0
2016-04-18 14:45:00,38.33,38.34,38.28,38.34,138300.0,38.1019,38.1118,38.0522,38.1118,138300.0
2016-04-18 14:50:00,38.33,38.35,38.3,38.31,30000.0,38.1019,38.1218,38.072,38.082,30000.0
2016-04-18 14:55:00,38.3,38.3,38.27,38.28,78180.0,38.072,38.072,38.0422,38.0522,78180.0
2016-04-18 15:00:00,38.28,38.32,38.27,38.32,125860.0,38.0522,38.0919,38.0422,38.0919,125860.0
2016-04-18 15:05:00,38.3,38.33,38.27,38.31,166380.0,38.072,38.1019,38.0422,38.082,166380.0
2016-04-18 15:10:00,38.32,38.32,38.28,38.28,132180.0,38.0919,38.0919,38.0522,38.0522,132180.0
2016-04-18 15:15:00,38.3,38.31,38.27,38.29,133020.0,38.072,38.082,38.0422,38.0621,133020.0
2016-04-18 15:20:00,38.29,38.29,38.23,38.25,79480.0,38.0621,38.0621,38.0025,38.0223,79480.0
2016-04-18 15:25:00,38.26,38.29,38.25,38.28,129240.0,38.0323,38.0621,38.0223,38.0522,129240.0
2016-04-18 15:30:00,38.28,38.3,38.27,38.3,168240.0,38.0522,38.072,38.0422,38.072,168240.0
2016-04-18 15:35:00,38.3,38.33,38.3,38.31,148720.0,38.072,38.1019,38.072,38.082,148720.0
2016-04-18 15:40:00,38.3,38.33,38.29,38.32,245660.0,38.072,38.1019,38.0621,38.0919,245660.0
2016-04-18 15:45:00,38.32,38.35,38.3,38.33,321820.0,38.0919,38.1218,38.072,38.1019,321820.0
2016-04-18 15:50:00,38.34,38.34,38.3,38.31,567740.0,38.1118,38.1118,38.072,38.082,567740.0
2016-04-18 15:55:00,38.31,38.34,38.29,38.34,805160.0,38.082,38.1118,38.0621,38.1118,805160.0
2016-04-19 09:30:00,38.48,38.49,38.17,38.18,976280.0,38.251,38.2609,37.9428,37.9528,976280.0
2016-04-19 09:35:00,38.17,38.18,37.98,38.02,1016080.0,37.9428,37.9528,37.754,37.7937,1016080.0
2016-04-19 09:40:00,38.02,38.03,37.9,37.92,661720.0,37.7937,37.8037,37.6744,37.6943,661720.0
2016-04-19 09:45:00,37.94,37.94,37.8,37.83,896080.0,37.7142,37.7142,37.575,37.6048,896080.0
2016-04-19 09:50:00,37.83,37.85,37.71,37.8,894720.0,37.6048,37.6247,37.4856,37.575,894720.0
2016-04-19 09:55:00,37.82,37.85,37.8,37.81,582580.0,37.5949,37.6247,37.575,37.585,582580.0
2016-04-19 10:00:00,37.82,37.83,37.75,37.76,681620.0,37.5949,37.6048,37.5253,37.5353,681620.0
2016-04-19 10:05:00,37.75,37.88,37.74,37.85,595440.0,37.5253,37.6545,37.5154,37.6247,595440.0
2016-04-19 10:10:00,37.85,37.93,37.84,37.91,637180.0,37.6247,37.7043,37.6148,37.6844,637180.0
2016-04-19 10:15:00,37.92,38.0,37.9,37.99,1042700.0,37.6943,37.7738,37.6744,37.7639,1042700.0
2016-04-19 10:20:00,37.98,38.01,37.96,37.97,305240.0,37.754,37.7838,37.7341,37.744,305240.0
2016-04-19 10:25:00,37.98,38.12,37.98,38.12,356560.0,37.754,37.8931,37.754,37.8931,356560.0
2016-04-19 10:30:00,38.12,38.16,38.09,38.15,313260.0,37.8931,37.9329,37.8633,37.9229,313260.0
2016-04-19 10:35:00,38.15,38.15,38.01,38.02,302620.0,37.9229,37.9229,37.7838,37.7937,302620.0
2016-04-19 10:40:00,38.02,38.07,38.0,38.03,244000.0,37.7937,37.8434,37.7738,37.8037,244000.0
2016-04-19 10:45:00,38.03,38.04,37.96,37.98,337260.0,37.8037,37.8136,37.7341,37.754,337260.0
2016-04-19 10:50:00,38.0,38.01,37.98,38.0,580400.0,37.7738,37.7838,37.754,37.7738,580400.0
2016-04-19 10:55:00,37.99,37.99,37.94,37.97,167080.0,37.7639,37.7639,37.7142,37.744,167080.0
2016-04-19 11:00:00,37.97,37.98,37.94,37.96,100000.0,37.744,37.754,37.7142,37.7341,100000.0
2016-04-19 11:05:00,37.96,37.97,37.94,37.94,124080.0,37.7341,37.744,37.7142,37.7142,124080.0
2016-04-19 11:10:00,37.95,37.96,37.91,37.93,265180.0,37.7241,37.7341,37.6844,37.7043,265180.0
2016-04-19 11:15:00,37.93,37.96,37.92,37.96,148200.0,37.7043,37.7341,37.6943,37.7341,148200.0
2016-04-19 11:20:00,37.96,37.96,37.91,37.93,223060.0,37.7341,37.7341,37.6844,37.7043,223060.0
2016-04-19 11:25:00,37.92,37.92,37.88,37.88,172200.0,37.6943,37.6943,37.6545,37.6545,172200.0
2016-04-19 11:30:00,37.88,37.9,37.84,37.85,255260.0,37.6545,37.6744,37.6148,37.6247,255260.0
2016-04-19 11:35:00,37.85,37.87,37.83,37.87,182560.0,37.6247,37.6446,37.6048,37.6446,182560.0
2016-04-19 11:40:00,37.87,37.88,37.84,37.84,126000.0,37.6446,37.6545,37.6148,37.6148,126000.0
2016-04-19 11:45:00,37.85,37.85,37.79,37.79,182720.0,37.6247,37.6247,37.5651,37.5651,182720.0
2016-04-19 11:50:00,37.79,37.79,37.65,37.66,415960.0,37.5651,37.5651,37.4259,37.4359,415960.0
2016-04-19 11:55:00,37.66,37.69,37.61,37.61,378780.0,37.4359,37.4657,37.3862,37.3862,378780.0
2016-04-19 12:00:00,37.62,37.64,37.58,37.63,263340.0,37.3961,37.416,37.3563,37.406,263340.0
2016-04-19 12:05:00,37.63,37.63,37.57,37.58,159920.0,37.406,37.406,37.3464,37.3563,159920.0
2016-04-19 12:10:00,37.59,37.62,37.55,37.55,193160.0,37.3663,37.3961,37.3265,37.3265,193160.0
2016-04-19 12:15:00,37.55,37.56,37.52,37.53,175660.0,37.3265,37.3365,37.2967,37.3066,175660.0
2016-04-19 12:20:00,37.54,37.54,37.48,37.49,324280.0,37.3166,37.3166,37.2569,37.2669,324280.0
2016-04-19 12:25:00,37.48,37.52,37.47,37.52,206260.0,37.2569,37.2967,37.247,37.2967,206260.0
2016-04-19 12:30:00,37.51,37.58,37.5,37.57,250860.0,37.2868,37.3563,37.2768,37.3464,250860.0
2016-04-19 12:35:00,37.57,37.65,37.57,37.65,295340.0,37.3464,37.4259,37.3464,37.4259,295340.0
2016-04-19 12:40:00,37.62,37.66,37.61,37.65,270100.0,37.3961,37.4359,37.3862,37.4259,270100.0
2016-04-19 12:45:00,37.63,37.64,37.57,37.62,319660.0,37.406,37.416,37.3464,37.3961,319660.0
2016-04-19 12:50:00,37.62,37.74,37.6,37.73,300080.0,37.3961,37.5154,37.3762,37.5054,300080.0
2016-04-19 12:55:00,37.73,37.81,37.73,37.81,244240.0,37.5054,37.585,37.5054,37.585,244240.0
2016-04-19 13:00:00,37.79,37.79,37.77,37.78,95760.0,37.5651,37.5651,37.5452,37.5551,95760.0
2016-04-19 13:05:00,37.77,37.77,37.74,37.75,209420.0,37.5452,37.5452,37.5154,37.5253,209420.0
2016-04-19 13:10:00,37.75,37.8,37.73,37.79,221600.0,37.5253,37.575,37.5054,37.5651,221600.0
2016-04-19 13:15:00,37.79,37.81,37.76,37.76,105920.0,37.5651,37.585,37.5353,37.5353,105920.0
2016-04-19 13:20:00,37.77,37.81,37.76,37.8,197400.0,37.5452,37.585,37.5353,37.575,197400.0
2016-04-19 13:25:00,37.79,37.82,37.77,37.79,177040.0,37.5651,37.5949,37.5452,37.5651,177040.0
2016-04-19 13:30:00,37.81,37.82,37.79,37.81,104240.0,37.585,37.5949,37.5651,37.585,104240.0
2016-04-19 13:35:00,37.79,37.81,37.77,37.77,102920.0,37.5651,37.585,37.5452,37.5452,102920.0
2016-04-19 13:40:00,37.78,37.78,37.71,37.74,585980.0,37.5551,37.5551,37.4856,37.5154,585980.0
2016-04-19 13:45:00,37.74,37.81,37.74,37.81,76460.0,37.5154,37.585,37.5154,37.585,76460.0
2016-04-19 13:50:00,37.8,37.83,37.79,37.83,67560.0,37.575,37.6048,37.5651,37.6048,67560.0
2016-04-19 13:55:00,37.83,37.85,37.8,37.85,158060.0,37.6048,37.6247,37.575,37.6247,158060.0
2016-04-19 14:00:00,37.85,37.88,37.82,37.82,288760.0,37.6247,37.6545,37.5949,37.5949,288760.0
2016-04-19 14:05:00,37.81,37.83,37.79,37.82,163400.0,37.585,37.6048,37.5651,37.5949,163400.0
2016-04-19 14:10:00,37.82,37.82,37.78,37.79,160660.0,37.5949,37.5949,37.5551,37.5651,160660.0
2016-04-19 14:15:00,37.8,37.85,37.79,37.81,92680.0,37.575,37.6247,37.5651,37.585,92680.0
2016-04-19 14:20:00,37.8,37.82,37.79,37.79,129980.0,37.575,37.5949,37.5651,37.5651,129980.0
2016-04-19 14:25:00,37.78,37.78,37.71,37.73,174600.0,37.5551,37.5551,37.4856,37.5054,174600.0
2016-04-19 14:30:00,37.72,37.73,37.7,37.73,129000.0,37.4955,37.5054,37.4756,37.5054,129000.0
2016-04-19 14:35:00,37.71,37.71,37.66,37.68,148140.0,37.4856,37.4856,37.4359,37.4557,148140.0
2016-04-19 14:40:00,37.69,37.73,37.69,37.7,173920.0,37.4657,37.5054,37.4657,37.4756,173920.0
2016-04-19 14:45:00,37.7,37.71,37.66,37.7,123300.0,37.4756,37.4856,37.4359,37.4756,123300.0
2016-04-19 14:50:00,37.7,37.71,37.69,37.7,142800.0,37.4756,37.4856,37.4657,37.4756,142800.0
2016-04-19 14:55:00,37.69,37.71,37.65,37.67,296760.0,37.4657,37.4856,37.4259,37.4458,296760.0
2016-04-19 15:00:00,37.66,37.69,37.63,37.66,170740.0,37.4359,37.4657,37.406,37.4359,170740.0
2016-04-19 15:05:00,37.66,37.7,37.66,37.68,97300.0,37.4359,37.4756,37.4359,37.4557,97300.0
2016-04-19 15:10:00,37.7,37.72,37.68,37.7,222420.0,37.4756,37.4955,37.4557,37.4756,222420.0
2016-04-19 15:15:00,37.69,37.74,37.67,37.7,146840.0,37.4657,37.5154,37.4458,37.4756,146840.0
2016-04-19 15:20:00,37.71,37.77,37.68,37.76,304800.0,37.4856,37.5452,37.4557,37.5353,304800.0
2016-04-19 15:25:00,37.77,37.78,37.71,37.75,108060.0,37.5452,37.5551,37.4856,37.5253,108060.0
2016-04-19 15:30:00,37.76,37.81,37.74,37.78,216060.0,37.5353,37.585,37.5154,37.5551,216060.0
2016-04-19 15:35:00,37.77,37.79,37.75,37.78,181160.0,37.5452,37.5651,37.5253,37.5551,181160.0
2016-04-19 15:40:00,37.77,37.77,37.71,37.72,304860.0,37.5452,37.5452,37.4856,37.4955,304860.0
2016-04-19 15:45:00,37.71,37.73,37.69,37.72,391140.0,37.4856,37.5054,37.4657,37.4955,391140.0
2016-04-19 15:50:00,37.71,37.73,37.67,37.68,484500.0,37.4856,37.5054,37.4458,37.4557,484500.0
2016-04-19 15:55:00,37.68,37.74,37.67,37.7,1362340.0,37.4557,37.5154,37.4458,37.4756,1362340.0
2016-04-20 09:30:00,37.9,37.91,37.71,37.73,862100.0,37.6744,37.6844,37.4856,37.5054,862100.0
2016-04-20 09:35:00,37.72,37.74,37.61,37.65,409180.0,37.4955,37.5154,37.3862,37.4259,409180.0
2016-04-20 09:40:00,37.67,37.71,37.6,37.69,283620.0,37.4458,37.4856,37.3762,37.4657,283620.0
2016-04-20 09:45:00,37.69,37.7,37.57,37.58,428900.0,37.4657,37.4756,37.3464,37.3563,428900.0
2016-04-20 09:50:00,37.59,37.77,37.59,37.72,447000.0,37.3663,37.5452,37.3663,37.4955,447000.0
2016-04-20 09:55:00,37.76,37.82,37.65,37.65,372500.0,37.5353,37.5949,37.4259,37.4259,372500.0
2016-04-20 10:00:00,37.65,37.73,37.61,37.62,182220.0,37.4259,37.5054,37.3862,37.3961,182220.0
2016-04-20 10:05:00,37.62,37.65,37.61,37.64,135300.0,37.3961,37.4259,37.3862,37.416,135300.0
2016-04-20 10:10:00,37.63,37.67,37.61,37.65,258520.0,37.406,37.4458,37.3862,37.4259,258520.0
2016-04-20 10:15:00,37.67,37.71,37.65,37.67,218080.0,37.4458,37.4856,37.4259,37.4458,218080.0
2016-04-20 10:20:00,37.68,37.71,37.63,37.66,335360.0,37.4557,37.4856,37.406,37.4359,335360.0
2016-04-20 10:25:00,37.65,37.65,37.58,37.58,219400.0,37.4259,37.4259,37.3563,37.3563,219400.0
2016-04-20 10:30:00,37.61,37.62,37.53,37.6,343920.0,37.3862,37.3961,37.3066,37.3762,343920.0
2016-04-20 10:35:00,37.61,37.65,37.57,37.59,256620.0,37.3862,37.4259,37.3464,37.3663,256620.0
2016-04-20 10:40:00,37.59,37.59,37.52,37.53,257520.0,37.3663,37.3663,37.2967,37.3066,257520.0
2016-04-20 10:45:00,37.54,37.65,37.5,37.62,342440.0,37.3166,37.4259,37.2768,37.3961,342440.0
2016-04-20 10:50:00,37.63,37.65,37.56,37.58,170200.0,37.406,37.4259,37.3365,37.3563,170200.0
2016-04-20 10:55:00,37.58,37.64,37.58,37.62,532040.0,37.3563,37.416,37.3563,37.3961,532040.0
2016-04-20 11:00:00,37.63,37.69,37.61,37.67,165160.0,37.406,37.4657,37.3862,37.4458,165160.0
2016-04-20 11:05:00,37.68,37.81,37.67,37.76,485500.0,37.4557,37.585,37.4458,37.5353,485500.0
2016-04-20 11:10:00,37.78,37.8,37.69,37.73,278000.0,37.5551,37.575,37.4657,37.5054,278000.0
2016-04-20 11:15:00,37.74,37.82,37.74,37.81,231720.0,37.5154,37.5949,37.5154,37.585,231720.0
2016-04-20 11:20:00,37.82,37.86,37.81,37.82,366660.0,37.5949,37.6347,37.585,37.5949,366660.0
2016-04-20 11:25:00,37.83,37.85,37.78,37.8,139280.0,37.6048,37.6247,37.5551,37.575,139280.0
2016-04-20 11:30:00,37.79,37.79,37.75,37.76,146600.0,37.5651,37.5651,37.5253,37.5353,146600.0
2016-04-20 11:35:00,37.77,37.78,37.76,37.77,126940.0,37.5452,37.5551,37.5353,37.5452,126940.0
2016-04-20 11:40:00,37.77,37.78,37.74,37.74,149840.0,37.5452,37.5551,37.5154,37.5154,149840.0
2016-04-20 11:45:00,37.75,37.78,37.74,37.76,206220.0,37.5253,37.5551,37.5154,37.5353,206220.0
2016-04-20 11:50:00,37.74,37.77,37.69,37.69,253040.0,37.5154,37.5452,37.4657,37.4657,253040.0
2016-04-20 11:55:00,37.71,37.72,37.66,37.66,224600.0,37.4856,37.4955,37.4359,37.4359,224600.0
2016-04-20 12:00:00,37.68,37.72,37.66,37.71,164420.0,37.4557,37.4955,37.4359,37.4856,164420.0
2016-04-20 12:05:00,37.71,37.73,37.68,37.69,109000.0,37.4856,37.5054,37.4557,37.4657,109000.0
2016-04-20 12:10:00,37.7,37.7,37.65,37.69,160260.0,37.4756,37.4756,37.4259,37.4657,160260.0
2016-04-20 12:15:00,37.7,37.7,37.67,37.67,214720.0,37.4756,37.4756,37.4458,37.4458,214720.0
2016-04-20 12:20:00,37.67,37.68,37.62,37.64,182860.0,37.4458,37.4557,37.3961,37.416,182860.0
2016-04-20 12:25:00,37.64,37.68,37.64,37.66,146060.0,37.416,37.4557,37.416,37.4359,146060.0
2016-04-20 12:30:00,37.66,37.68,37.63,37.65,75900.0,37.4359,37.4557,37.406,37.4259,75900.0
2016-04-20 12:35:00,37.66,37.68,37.64,37.66,240000.0,37.4359,37.4557,37.416,37.4359,240000.0
2016-04-20 12:40:00,37.65,37.68,37.61,37.61,234220.0,37.4259,37.4557,37.3862,37.3862,234220.0
2016-04-20 12:45:00,37.61,37.61,37.54,37.56,326920.0,37.3862,37.3862,37.3166,37.3365,326920.0
2016-04-20 12:50:00,37.58,37.6,37.54,37.58,484920.0,37.3563,37.3762,37.3166,37.3563,484920.0
2016-04-20 12:55:00,37.58,37.62,37.57,37.62,117300.0,37.3563,37.3961,37.3464,37.3961,117300.0
2016-04-20 13:00:00,37.61,37.65,37.6,37.64,338640.0,37.3862,37.4259,37.3762,37.416,338640.0
2016-04-20 13:05:00,37.63,37.63,37.53,37.56,209900.0,37.406,37.406,37.3066,37.3365,209900.0
2016-04-20 13:10:00,37.56,37.58,37.53,37.58,239680.0,37.3365,37.3563,37.3066,37.3563,239680.0
2016-04-20 13:15:00,37.59,37.61,37.56,37.58,142680.0,37.3663,37.3862,37.3365,37.3563,142680.0
2016-04-20 13:20:00,37.57,37.6,37.57,37.58,167300.0,37.3464,37.3762,37.3464,37.3563,167300.0
2016-04-20 13:25:00,37.6,37.6,37.56,37.59,165000.0,37.3762,37.3762,37.3365,37.3663,165000.0
2016-04-20 13:30:00,37.59,37.66,37.58,37.63,257500.0,37.3663,37.4359,37.3563,37.406,257500.0
2016-04-20 13:35:00,37.63,37.65,37.61,37.61,418700.0,37.406,37.4259,37.3862,37.3862,418700.0
2016-04-20 13:40:00,37.61,37.61,37.56,37.59,207120.0,37.3862,37.3862,37.3365,37.3663,207120.0
2016-04-20 13:45:00,37.59,37.66,37.59,37.65,166680.0,37.3663,37.4359,37.3663,37.4259,166680.0
2016-04-20 13:50:00,37.67,37.69,37.65,37.69,362280.0,37.4458,37.4657,37.4259,37.4657,362280.0
2016-04-20 13:55:00,37.69,37.7,37.66,37.69,122880.0,37.4657,37.4756,37.4359,37.4657,122880.0
2016-04-20 14:00:00,37.67,37.7,37.66,37.68,113860.0,37.4458,37.4756,37.4359,37.4557,113860.0
2016-04-20 14:05:00,37.67,37.71,37.67,37.7,166440.0,37.4458,37.4856,37.4458,37.4756,166440.0
2016-04-20 14:10:00,37.72,37.74,37.72,37.74,109820.0,37.4955,37.5154,37.4955,37.5154,109820.0
2016-04-20 14:15:00,37.74,37.79,37.74,37.77,205780.0,37.5154,37.5651,37.5154,37.5452,205780.0
2016-04-20 14:20:00,37.77,37.85,37.77,37.82,207220.0,37.5452,37.6247,37.5452,37.5949,207220.0
2016-04-20 14:25:00,37.8,37.8,37.75,37.76,99560.0,37.575,37.575,37.5253,37.5353,99560.0
2016-04-20 14:30:00,37.77,37.82,37.77,37.81,141080.0,37.5452,37.5949,37.5452,37.585,141080.0
2016-04-20 14:35:00,37.81,37.81,37.76,37.78,95500.0,37.585,37.585,37.5353,37.5551,95500.0
2016-04-20 14:40:00,37.78,37.8,37.76,37.76,114360.0,37.5551,37.575,37.5353,37.5353,114360.0
2016-04-20 14:45:00,37.77,37.77,37.7,37.72,190240.0,37.5452,37.5452,37.4756,37.4955,190240.0
2016-04-20 14:50:00,37.72,37.75,37.68,37.69,155480.0,37.4955,37.5253,37.4557,37.4657,155480.0
2016-04-20 14:55:00,37.7,37.74,37.68,37.73,164480.0,37.4756,37.5154,37.4557,37.5054,164480.0
2016-04-20 15:00:00,37.73,37.77,37.72,37.74,261680.0,37.5054,37.5452,37.4955,37.5154,261680.0
2016-04-20 15:05:00,37.75,37.77,37.74,37.76,156880.0,37.5253,37.5452,37.5154,37.5353,156880.0
2016-04-20 15:10:00,37.76,37.77,37.72,37.72,83960.0,37.5353,37.5452,37.4955,37.4955,83960.0
2016-04-20 15:15:00,37.74,37.74,37.68,37.69,124120.0,37.5154,37.5154,37.4557,37.4657,124120.0
2016-04-20 15:20:00,37.7,37.72,37.68,37.7,231600.0,37.4756,37.4955,37.4557,37.4756,231600.0
2016-04-20 15:25:00,37.69,37.72,37.68,37.68,251320.0,37.4657,37.4955,37.4557,37.4557,251320.0
2016-04-20 15:30:00,37.68,37.7,37.67,37.69,200440.0,37.4557,37.4756,37.4458,37.4657,200440.0
2016-04-20 15:35:00,37.69,37.7,37.65,37.66,315880.0,37.4657,37.4756,37.4259,37.4359,315880.0
2016-04-20 15:40:00,37.66,37.7,37.65,37.66,700360.0,37.4359,37.4756,37.4259,37.4359,700360.0
2016-04-20 15:45:00,37.65,37.68,37.65,37.65,289800.0,37.4259,37.4557,37.4259,37.4259,289800.0
2016-04-20 15:50:00,37.66,37.66,37.59,37.6,1026300.0,37.4359,37.4359,37.3663,37.3762,1026300.0
2016-04-20 15:55:00,37.6,37.68,37.6,37.63,954800.0,37.3762,37.4557,37.3762,37.406,954800.0
2016-04-21 09:30:00,37.77,37.81,37.72,37.79,1062740.0,37.5452,37.585,37.4955,37.5651,1062740.0
2016-04-21 09:35:00,37.79,37.8,37.72,37.72,726940.0,37.5651,37.575,37.4955,37.4955,726940.0
2016-04-21 09:40:00,37.72,37.78,37.69,37.7,407600.0,37.4955,37.5551,37.4657,37.4756,407600.0
2016-04-21 09:45:00,37.69,37.69,37.51,37.52,494240.0,37.4657,37.4657,37.2868,37.2967,494240.0
2016-04-21 09:50:00,37.54,37.58,37.48,37.58,681520.0,37.3166,37.3563,37.2569,37.3563,681520.0
2016-04-21 09:55:00,37.6,37.6,37.55,37.56,530860.0,37.3762,37.3762,37.3265,37.3365,530860.0
2016-04-21 10:00:00,37.56,37.63,37.56,37.62,397460.0,37.3365,37.406,37.3365,37.3961,397460.0
2016-04-21 10:05:00,37.61,37.62,37.58,37.58,188220.0,37.3862,37.3961,37.3563,37.3563,188220.0
2016-04-21 10:10:00,37.59,37.6,37.56,37.57,260660.0,37.3663,37.3762,37.3365,37.3464,260660.0
2016-04-21 10:15:00,37.57,37.6,37.55,37.6,222180.0,37.3464,37.3762,37.3265,37.3762,222180.0
2016-04-21 10:20:00,37.6,37.66,37.59,37.64,281460.0,37.3762,37.4359,37.3663,37.416,281460.0
2016-04-21 10:25:00,37.63,37.68,37.63,37.68,454500.0,37.406,37.4557,37.406,37.4557,454500.0
2016-04-21 10:30:00,37.68,37.71,37.68,37.69,525060.0,37.4557,37.4856,37.4557,37.4657,525060.0
2016-04-21 10:35:00,37.72,37.77,37.68,37.76,332540.0,37.4955,37.5452,37.4557,37.5353,332540.0
2016-04-21 10:40:00,37.76,37.88,37.76,37.87,670460.0,37.5353,37.6545,37.5353,37.6446,670460.0
2016-04-21 10:45:00,37.86,37.97,37.86,37.93,500200.0,37.6347,37.744,37.6347,37.7043,500200.0
2016-04-21 10:50:00,37.94,37.98,37.91,37.93,294060.0,37.7142,37.754,37.6844,37.7043,294060.0
2016-04-21 10:55:00,37.91,37.94,37.9,37.93,217300.0,37.6844,37.7142,37.6744,37.7043,217300.0
2016-04-21 11:00:00,37.94,37.97,37.85,37.85,226440.0,37.7142,37.744,37.6247,37.6247,226440.0
2016-04-21 11:05:00,37.87,37.88,37.83,37.86,274780.0,37.6446,37.6545,37.6048,37.6347,274780.0
2016-04-21 11:10:00,37.87,37.87,37.79,37.82,253260.0,37.6446,37.6446,37.5651,37.5949,253260.0
2016-04-21 11:15:00,37.8,37.8,37.73,37.76,485860.0,37.575,37.575,37.5054,37.5353,485860.0
2016-04-21 11:20:00,37.76,37.9,37.74,37.89,267820.0,37.5353,37.6744,37.5154,37.6645,267820.0
2016-04-21 11:25:00,37.9,37.93,37.87,37.88,423760.0,37.6744,37.7043,37.6446,37.6545,423760.0
2016-04-21 11:30:00,37.88,37.89,37.82,37.85,348640.0,37.6545,37.6645,37.5949,37.6247,348640.0
2016-04-21 11:35:00,37.85,37.87,37.81,37.84,210780.0,37.6247,37.6446,37.585,37.6148,210780.0
2016-04-21 11:40:00,37.84,37.88,37.8,37.88,448940.0,37.6148,37.6545,37.575,37.6545,448940.0
2016-04-21 11:45:00,37.89,37.95,37.86,37.93,260180.0,37.6645,37.7241,37.6347,37.7043,260180.0
2016-04-21 11:50:00,37.93,38.0,37.92,37.97,254180.0,37.7043,37.7738,37.6943,37.744,254180.0
2016-04-21 11:55:00,37.97,37.98,37.91,37.93,248360.0,37.744,37.754,37.6844,37.7043,248360.0
2016-04-21 12:00:00,37.93,37.95,37.88,37.89,207500.0,37.7043,37.7241,37.6545,37.6645,207500.0
2016-04-21 12:05:00,37.89,37.9,37.86,37.86,211260.0,37.6645,37.6744,37.6347,37.6347,211260.0
2016-04-21 12:10:00,37.87,37.9,37.84,37.86,187020.0,37.6446,37.6744,37.6148,37.6347,187020.0
2016-04-21 12:15:00,37.85,37.88,37.85,37.86,58680.0,37.6247,37.6545,37.6247,37.6347,58680.0
2016-04-21 12:20:00,37.87,37.91,37.87,37.89,84740.0,37.6446,37.6844,37.6446,37.6645,84740.0
2016-04-21 12:25:00,37.89,37.9,37.88,37.9,118020.0,37.6645,37.6744,37.6545,37.6744,118020.0
2016-04-21 12:30:00,37.9,37.94,37.88,37.94,460440.0,37.6744,37.7142,37.6545,37.7142,460440.0
2016-04-21 12:35:00,37.93,37.95,37.89,37.9,236040.0,37.7043,37.7241,37.6645,37.6744,236040.0
2016-04-21 12:40:00,37.9,37.95,37.89,37.95,73660.0,37.6744,37.7241,37.6645,37.7241,73660.0
2016-04-21 12:45:00,37.95,37.95,37.89,37.9,220360.0,37.7241,37.7241,37.6645,37.6744,220360.0
2016-04-21 12:50:00,37.89,37.9,37.87,37.87,176500.0,37.6645,37.6744,37.6446,37.6446,176500.0
2016-04-21 12:55:00,37.87,37.87,37.83,37.86,199060.0,37.6446,37.6446,37.6048,37.6347,199060.0
2016-04-21 13:00:00,37.86,37.91,37.83,37.83,524520.0,37.6347,37.6844,37.6048,37.6048,524520.0
2016-04-21 13:05:00,37.84,37.89,37.83,37.87,124000.0,37.6148,37.6645,37.6048,37.6446,124000.0
2016-04-21 13:10:00,37.87,37.88,37.84,37.85,251780.0,37.6446,37.6545,37.6148,37.6247,251780.0
2016-04-21 13:15:00,37.85,37.85,37.82,37.84,176700.0,37.6247,37.6247,37.5949,37.6148,176700.0
2016-04-21 13:20:00,37.85,37.88,37.85,37.87,158240.0,37.6247,37.6545,37.6247,37.6446,158240.0
2016-04-21 13:25:00,37.86,37.87,37.83,37.83,211460.0,37.6347,37.6446,37.6048,37.6048,211460.0
2016-04-21 13:30:00,37.82,37.84,37.82,37.82,233220.0,37.5949,37.6148,37.5949,37.5949,233220.0
2016-04-21 13:35:00,37.83,37.9,37.81,37.9,393760.0,37.6048,37.6744,37.585,37.6744,393760.0
2016-04-21 13:40:00,37.9,37.92,37.86,37.88,205620.0,37.6744,37.6943,37.6347,37.6545,205620.0
2016-04-21 13:45:00,37.88,37.9,37.85,37.89,178360.0,37.6545,37.6744,37.6247,37.6645,178360.0
2016-04-21 13:50:00,37.9,37.9,37.85,37.85,220140.0,37.6744,37.6744,37.6247,37.6247,220140.0
2016-04-21 13:55:00,37.86,37.89,37.85,37.88,187020.0,37.6347,37.6645,37.6247,37.6545,187020.0
2016-04-21 14:00:00,37.89,37.93,37.84,37.84,504300.0,37.6645,37.7043,37.6148,37.6148,504300.0
2016-04-21 14:05:00,37.83,37.87,37.81,37.85,212120.0,37.6048,37.6446,37.585,37.6247,212120.0
2016-04-21 14:10:00,37.85,37.88,37.83,37.85,195560.0,37.6247,37.6545,37.6048,37.6247,195560.0
2016-04-21 14:15:00,37.85,37.86,37.79,37.8,360120.0,37.6247,37.6347,37.5651,37.575,360120.0
2016-04-21 14:20:00,37.81,37.84,37.8,37.82,146000.0,37.585,37.6148,37.575,37.5949,146000.0
2016-04-21 14:25:00,37.82,37.82,37.78,37.8,374840.0,37.5949,37.5949,37.5551,37.575,374840.0
2016-04-21 14:30:00,37.8,37.8,37.75,37.76,226040.0,37.575,37.575,37.5253,37.5353,226040.0
2016-04-21 14:35:00,37.75,37.75,37.71,37.74,342860.0,37.5253,37.5253,37.4856,37.5154,342860.0
2016-04-21 14:40:00,37.74,37.76,37.73,37.76,338320.0,37.5154,37.5353,37.5054,37.5353,338320.0
2016-04-21 14:45:00,37.76,37.78,37.75,37.77,295100.0,37.5353,37.5551,37.5253,37.5452,295100.0
2016-04-21 14:50:00,37.8,37.81,37.77,37.8,541160.0,37.575,37.585,37.5452,37.575,541160.0
2016-04-21 14:55:00,37.79,37.84,37.79,37.79,239180.0,37.5651,37.6148,37.5651,37.5651,239180.0
2016-04-21 15:00:00,37.78,37.85,37.78,37.84,437700.0,37.5551,37.6247,37.5551,37.6148,437700.0
2016-04-21 15:05:00,37.85,37.86,37.83,37.83,267100.0,37.6247,37.6347,37.6048,37.6048,267100.0
2016-04-21 15:10:00,37.83,37.89,37.81,37.86,365600.0,37.6048,37.6645,37.585,37.6347,365600.0
2016-04-21 15:15:00,37.87,37.9,37.86,37.88,307340.0,37.6446,37.6744,37.6347,37.6545,307340.0
2016-04-21 15:20:00,37.88,37.92,37.87,37.91,315840.0,37.6545,37.6943,37.6446,37.6844,315840.0
2016-04-21 15:25:00,37.91,37.92,37.88,37.88,623980.0,37.6844,37.6943,37.6545,37.6545,623980.0
2016-04-21 15:30:00,37.88,37.97,37.88,37.92,577740.0,37.6545,37.744,37.6545,37.6943,577740.0
2016-04-21 15:35:00,37.92,37.93,37.89,37.9,463680.0,37.6943,37.7043,37.6645,37.6744,463680.0
2016-04-21 15:40:00,37.89,37.95,37.89,37.92,942840.0,37.6645,37.7241,37.6645,37.6943,942840.0
2016-04-21 15:45:00,37.91,37.96,37.91,37.95,876380.0,37.6844,37.7341,37.6844,37.7241,876380.0
2016-04-21 15:50:00,37.95,37.96,37.9,37.95,1638740.0,37.7241,37.7341,37.6744,37.7241,1638740.0
2016-04-21 15:55:00,37.95,38.02,37.93,38.0,2290940.0,37.7241,37.7937,37.7043,37.7738,2290940.0
2016-04-22 09:30:00,36.3,36.77,36.25,36.77,6303520.0,36.084,36.5512,36.0342,36.5512,6303520.0
2016-04-22 09:35:00,36.76,36.81,36.45,36.46,5187020.0,36.5412,36.5909,36.2331,36.243,5187020.0
2016-04-22 09:40:00,36.46,36.5,36.3,36.35,3282920.0,36.243,36.2828,36.084,36.1337,3282920.0
2016-04-22 09:45:00,36.35,36.42,36.23,36.25,3790940.0,36.1337,36.2032,36.0144,36.0342,3790940.0
2016-04-22 09:50:00,36.24,36.31,36.23,36.23,2393440.0,36.0243,36.0939,36.0144,36.0144,2393440.0
2016-04-22 09:55:00,36.23,36.24,36.0,36.02,4500320.0,36.0144,36.0243,35.7857,35.8056,4500320.0
2016-04-22 10:00:00,36.02,36.25,36.02,36.23,2732800.0,35.8056,36.0342,35.8056,36.0144,2732800.0
2016-04-22 10:05:00,36.23,36.28,36.08,36.08,1930220.0,36.0144,36.0641,35.8653,35.8653,1930220.0
2016-04-22 10:10:00,36.11,36.15,36.0,36.01,1282140.0,35.8951,35.9348,35.7857,35.7957,1282140.0
2016-04-22 10:15:00,36.0,36.02,35.9,35.9,1796440.0,35.7857,35.8056,35.6863,35.6863,1796440.0
2016-04-22 10:20:00,35.92,35.92,35.78,35.84,2061940.0,35.7062,35.7062,35.567,35.6267,2061940.0
2016-04-22 10:25:00,35.84,35.85,35.76,35.82,1420380.0,35.6267,35.6366,35.5472,35.6068,1420380.0
2016-04-22 10:30:00,35.83,35.97,35.81,35.88,2131040.0,35.6167,35.7559,35.5969,35.6665,2131040.0
2016-04-22 10:35:00,35.88,35.91,35.79,35.87,1939680.0,35.6665,35.6963,35.577,35.6565,1939680.0
2016-04-22 10:40:00,35.86,35.89,35.68,35.8,2035540.0,35.6466,35.6764,35.4676,35.5869,2035540.0
2016-04-22 10:45:00,35.8,35.81,35.71,35.76,1386320.0,35.5869,35.5969,35.4975,35.5472,1386320.0
2016-04-22 10:50:00,35.76,35.79,35.68,35.72,1270320.0,35.5472,35.577,35.4676,35.5074,1270320.0
2016-04-22 10:55:00,35.72,35.83,35.7,35.83,1011620.0,35.5074,35.6167,35.4875,35.6167,1011620.0
2016-04-22 11:00:00,35.83,35.87,35.8,35.86,779980.0,35.6167,35.6565,35.5869,35.6466,779980.0
2016-04-22 11:05:00,35.85,35.87,35.79,35.85,441920.0,35.6366,35.6565,35.577,35.6366,441920.0
2016-04-22 11:10:00,35.85,35.86,35.76,35.77,534760.0,35.6366,35.6466,35.5472,35.5571,534760.0
2016-04-22 11:15:00,35.78,35.87,35.78,35.83,226780.0,35.567,35.6565,35.567,35.6167,226780.0
2016-04-22 11:20:00,35.83,35.87,35.78,35.85,767900.0,35.6167,35.6565,35.567,35.6366,767900.0
2016-04-22 11:25:00,35.82,35.83,35.75,35.77,550380.0,35.6068,35.6167,35.5372,35.5571,550380.0
2016-04-22 11:30:00,35.8,35.9,35.77,35.86,648980.0,35.5869,35.6863,35.5571,35.6466,648980.0
2016-04-22 11:35:00,35.88,35.91,35.84,35.85,686460.0,35.6665,35.6963,35.6267,35.6366,686460.0
2016-04-22 11:40:00,35.84,35.9,35.81,35.89,773620.0,35.6267,35.6863,35.5969,35.6764,773620.0
2016-04-22 11:45:00,35.88,35.94,35.86,35.91,831660.0,35.6665,35.7261,35.6466,35.6963,831660.0
2016-04-22 11:50:00,35.91,35.94,35.88,35.89,569160.0,35.6963,35.7261,35.6665,35.6764,569160.0
2016-04-22 11:55:00,35.88,35.92,35.83,35.85,712520.0,35.6665,35.7062,35.6167,35.6366,712520.0
2016-04-22 12:00:00,35.84,35.85,35.76,35.8,846540.0,35.6267,35.6366,35.5472,35.5869,846540.0
2016-04-22 12:05:00,35.8,35.83,35.77,35.82,680680.0,35.5869,35.6167,35.5571,35.6068,680680.0
2016-04-22 12:10:00,35.81,35.87,35.78,35.83,617920.0,35.5969,35.6565,35.567,35.6167,617920.0
2016-04-22 12:15:00,35.84,35.85,35.8,35.85,444580.0,35.6267,35.6366,35.5869,35.6366,444580.0
2016-04-22 12:20:00,35.85,35.89,35.83,35.84,379240.0,35.6366,35.6764,35.6167,35.6267,379240.0
2016-04-22 12:25:00,35.84,35.87,35.8,35.81,371620.0,35.6267,35.6565,35.5869,35.5969,371620.0
2016-04-22 12:30:00,35.81,35.85,35.8,35.85,492080.0,35.5969,35.6366,35.5869,35.6366,492080.0
2016-04-22 12:35:00,35.84,35.85,35.8,35.82,506460.0,35.6267,35.6366,35.5869,35.6068,506460.0
2016-04-22 12:40:00,35.82,35.82,35.77,35.8,542100.0,35.6068,35.6068,35.5571,35.5869,542100.0
2016-04-22 12:45:00,35.81,35.81,35.73,35.77,752340.0,35.5969,35.5969,35.5173,35.5571,752340.0
2016-04-22 12:50:00,35.77,35.81,35.75,35.77,214800.0,35.5571,35.5969,35.5372,35.5571,214800.0
2016-04-22 12:55:00,35.78,35.81,35.73,35.77,226840.0,35.567,35.5969,35.5173,35.5571,226840.0
2016-04-22 13:00:00,35.78,35.85,35.78,35.81,184520.0,35.567,35.6366,35.567,35.5969,184520.0
2016-04-22 13:05:00,35.81,35.85,35.8,35.85,303800.0,35.5969,35.6366,35.5869,35.6366,303800.0
2016-04-22 13:10:00,35.85,35.85,35.82,35.82,203720.0,35.6366,35.6366,35.6068,35.6068,203720.0
2016-04-22 13:15:00,35.83,35.87,35.8,35.86,374380.0,35.6167,35.6565,35.5869,35.6466,374380.0
2016-04-22 13:20:00,35.86,35.87,35.83,35.86,200180.0,35.6466,35.6565,35.6167,35.6466,200180.0
2016-04-22 13:25:00,35.87,35.88,35.84,35.86,361080.0,35.6565,35.6665,35.6267,35.6466,361080.0
2016-04-22 13:30:00,35.86,35.91,35.86,35.9,370880.0,35.6466,35.6963,35.6466,35.6863,370880.0
2016-04-22 13:35:00,35.9,35.92,35.88,35.91,457700.0,35.6863,35.7062,35.6665,35.6963,457700.0
2016-04-22 13:40:00,35.91,36.04,35.9,36.04,868780.0,35.6963,35.8255,35.6863,35.8255,868780.0
2016-04-22 13:45:00,36.02,36.05,36.0,36.01,544020.0,35.8056,35.8354,35.7857,35.7957,544020.0
2016-04-22 13:50:00,36.01,36.04,35.99,36.03,567700.0,35.7957,35.8255,35.7758,35.8156,567700.0
2016-04-22 13:55:00,36.02,36.02,35.97,35.97,389100.0,35.8056,35.8056,35.7559,35.7559,389100.0
2016-04-22 14:00:00,35.96,36.0,35.96,35.99,520160.0,35.746,35.7857,35.746,35.7758,520160.0
2016-04-22 14:05:00,35.99,35.99,35.94,35.96,343820.0,35.7758,35.7758,35.7261,35.746,343820.0
2016-04-22 14:10:00,35.96,35.99,35.94,35.95,493500.0,35.746,35.7758,35.7261,35.736,493500.0
2016-04-22 14:15:00,35.96,35.99,35.94,35.99,252920.0,35.746,35.7758,35.7261,35.7758,252920.0
2016-04-22 14:20:00,35.99,36.02,35.98,35.99,372820.0,35.7758,35.8056,35.7659,35.7758,372820.0
2016-04-22 14:25:00,36.0,36.03,35.98,36.02,297840.0,35.7857,35.8156,35.7659,35.8056,297840.0
2016-04-22 14:30:00,36.01,36.04,36.01,36.02,678480.0,35.7957,35.8255,35.7957,35.8056,678480.0
2016-04-22 14:35:00,36.02,36.04,35.97,35.99,418760.0,35.8056,35.8255,35.7559,35.7758,418760.0
2016-04-22 14:40:00,35.99,36.04,35.98,36.03,407820.0,35.7758,35.8255,35.7659,35.8156,407820.0
2016-04-22 14:45:00,36.03,36.04,35.99,36.0,375440.0,35.8156,35.8255,35.7758,35.7857,375440.0
2016-04-22 14:50:00,35.99,36.02,35.99,36.02,337360.0,35.7758,35.8056,35.7758,35.8056,337360.0
2016-04-22 14:55:00,36.01,36.05,36.01,36.04,372320.0,35.7957,35.8354,35.7957,35.8255,372320.0
2016-04-22 15:00:00,36.04,36.08,36.01,36.07,595260.0,35.8255,35.8653,35.7957,35.8553,595260.0
2016-04-22 15:05:00,36.06,36.07,36.03,36.05,350960.0,35.8454,35.8553,35.8156,35.8354,350960.0
2016-04-22 15:10:00,36.06,36.1,36.05,36.06,438220.0,35.8454,35.8851,35.8354,35.8454,438220.0
2016-04-22 15:15:00,36.06,36.07,36.01,36.02,497520.0,35.8454,35.8553,35.7957,35.8056,497520.0
2016-04-22 15:20:00,36.02,36.07,36.02,36.06,479380.0,35.8056,35.8553,35.8056,35.8454,479380.0
2016-04-22 15:25:00,36.07,36.11,36.06,36.09,448840.0,35.8553,35.8951,35.8454,35.8752,448840.0
2016-04-22 15:30:00,36.1,36.13,36.06,36.06,792500.0,35.8851,35.915,35.8454,35.8454,792500.0
2016-04-22 15:35:00,36.06,36.07,36.0,36.0,909080.0,35.8454,35.8553,35.7857,35.7857,909080.0
2016-04-22 15:40:00,36.0,36.01,35.96,35.97,993660.0,35.7857,35.7957,35.746,35.7559,993660.0
2016-04-22 15:45:00,35.97,36.01,35.96,35.97,964060.0,35.7559,35.7957,35.746,35.7559,964060.0
2016-04-22 15:50:00,35.97,36.01,35.95,35.99,1758000.0,35.7559,35.7957,35.736,35.7758,1758000.0
2016-04-22 15:55:00,35.99,36.0,35.88,35.94,3626440.0,35.7758,35.7857,35.6665,35.7261,3626440.0
2016-04-25 09:30:00,35.79,35.89,35.78,35.85,1442560.0,35.577,35.6764,35.567,35.6366,1442560.0
2016-04-25 09:35:00,35.88,36.08,35.85,36.07,891840.0,35.6665,35.8653,35.6366,35.8553,891840.0
2016-04-25 09:40:00,36.07,36.1,35.99,36.08,976980.0,35.8553,35.8851,35.7758,35.8653,976980.0
2016-04-25 09:45:00,36.09,36.13,36.05,36.08,843340.0,35.8752,35.915,35.8354,35.8653,843340.0
2016-04-25 09:50:00,36.08,36.08,36.02,36.04,476880.0,35.8653,35.8653,35.8056,35.8255,476880.0
2016-04-25 09:55:00,36.04,36.08,36.02,36.07,457760.0,35.8255,35.8653,35.8056,35.8553,457760.0
2016-04-25 10:00:00,36.07,36.09,36.04,36.05,404400.0,35.8553,35.8752,35.8255,35.8354,404400.0
2016-04-25 10:05:00,36.05,36.09,36.01,36.05,387960.0,35.8354,35.8752,35.7957,35.8354,387960.0
2016-04-25 10:10:00,36.05,36.05,35.94,35.94,491100.0,35.8354,35.8354,35.7261,35.7261,491100.0
2016-04-25 10:15:00,35.94,36.0,35.89,35.92,335780.0,35.7261,35.7857,35.6764,35.7062,335780.0
2016-04-25 10:20:00,35.91,35.93,35.87,35.89,539240.0,35.6963,35.7162,35.6565,35.6764,539240.0
2016-04-25 10:25:00,35.89,35.94,35.86,35.89,421400.0,35.6764,35.7261,35.6466,35.6764,421400.0
2016-04-25 10:30:00,35.89,35.97,35.84,35.97,574800.0,35.6764,35.7559,35.6267,35.7559,574800.0
2016-04-25 10:35:00,35.98,36.01,35.93,35.94,487020.0,35.7659,35.7957,35.7162,35.7261,487020.0
2016-04-25 10:40:00,35.93,36.02,35.92,35.97,203180.0,35.7162,35.8056,35.7062,35.7559,203180.0
2016-04-25 10:45:00,35.97,36.04,35.96,36.04,139420.0,35.7559,35.8255,35.746,35.8255,139420.0
2016-04-25 10:50:00,36.02,36.06,35.96,36.01,463480.0,35.8056,35.8454,35.746,35.7957,463480.0
2016-04-25 10:55:00,36.02,36.02,35.94,35.97,230040.0,35.8056,35.8056,35.7261,35.7559,230040.0
2016-04-25 11:00:00,35.95,36.01,35.94,35.98,119540.0,35.736,35.7957,35.7261,35.7659,119540.0
2016-04-25 11:05:00,35.97,36.02,35.96,35.97,187860.0,35.7559,35.8056,35.746,35.7559,187860.0
2016-04-25 11:10:00,35.97,35.97,35.94,35.94,406680.0,35.7559,35.7559,35.7261,35.7261,406680.0
2016-04-25 11:15:00,35.94,35.98,35.91,35.96,260300.0,35.7261,35.7659,35.6963,35.746,260300.0
2016-04-25 11:20:00,35.97,36.02,35.97,35.98,180980.0,35.7559,35.8056,35.7559,35.7659,180980.0
2016-04-25 11:25:00,35.97,35.98,35.92,35.97,195540.0,35.7559,35.7659,35.7062,35.7559,195540.0
2016-04-25 11:30:00,35.95,35.95,35.88,35.89,197940.0,35.736,35.736,35.6665,35.6764,197940.0
2016-04-25 11:35:00,35.89,35.9,35.86,35.87,148660.0,35.6764,35.6863,35.6466,35.6565,148660.0
2016-04-25 11:40:00,35.87,35.9,35.86,35.89,191160.0,35.6565,35.6863,35.6466,35.6764,191160.0
2016-04-25 11:45:00,35.88,35.93,35.87,35.9,191480.0,35.6665,35.7162,35.6565,35.6863,191480.0
2016-04-25 11:50:00,35.88,35.91,35.87,35.9,128740.0,35.6665,35.6963,35.6565,35.6863,128740.0
2016-04-25 11:55:00,35.9,35.93,35.89,35.89,76200.0,35.6863,35.7162,35.6764,35.6764,76200.0
2016-04-25 12:00:00,35.89,35.92,35.87,35.92,88760.0,35.6764,35.7062,35.6565,35.7062,88760.0
2016-04-25 12:05:00,35.91,35.91,35.89,35.89,125880.0,35.6963,35.6963,35.6764,35.6764,125880.0
2016-04-25 12:10:00,35.89,35.9,35.86,35.88,177220.0,35.6764,35.6863,35.6466,35.6665,177220.0
2016-04-25 12:15:00,35.9,35.97,35.88,35.97,328420.0,35.6863,35.7559,35.6665,35.7559,328420.0
2016-04-25 12:20:00,35.95,35.98,35.93,35.93,134800.0,35.736,35.7659,35.7162,35.7162,134800.0
2016-04-25 12:25:00,35.94,35.97,35.93,35.96,141500.0,35.7261,35.7559,35.7162,35.746,141500.0
2016-04-25 12:30:00,35.96,35.99,35.96,35.99,237960.0,35.746,35.7758,35.746,35.7758,237960.0
2016-04-25 12:35:00,35.99,35.99,35.94,35.95,190960.0,35.7758,35.7758,35.7261,35.736,190960.0
2016-04-25 12:40:00,35.96,35.97,35.94,35.96,109840.0,35.746,35.7559,35.7261,35.746,109840.0
2016-04-25 12:45:00,35.96,35.98,35.95,35.98,109000.0,35.746,35.7659,35.736,35.7659,109000.0
2016-04-25 12:50:00,35.98,36.06,35.98,36.03,420820.0,35.7659,35.8454,35.7659,35.8156,420820.0
2016-04-25 12:55:00,36.02,36.02,35.97,35.98,115640.0,35.8056,35.8056,35.7559,35.7659,115640.0
2016-04-25 13:00:00,35.99,36.02,35.98,36.0,155000.0,35.7758,35.8056,35.7659,35.7857,155000.0
2016-04-25 13:05:00,35.99,36.0,35.97,35.98,83980.0,35.7758,35.7857,35.7559,35.7659,83980.0
2016-04-25 13:10:00,35.98,36.05,35.97,36.04,123980.0,35.7659,35.8354,35.7559,35.8255,123980.0
2016-04-25 13:15:00,36.04,36.08,36.02,36.04,277580.0,35.8255,35.8653,35.8056,35.8255,277580.0
2016-04-25 13:20:00,36.05,36.06,36.03,36.05,208640.0,35.8354,35.8454,35.8156,35.8354,208640.0
2016-04-25 13:25:00,36.06,36.12,36.06,36.1,198380.0,35.8454,35.905,35.8454,35.8851,198380.0
2016-04-25 13:30:00,36.08,36.1,36.07,36.09,150460.0,35.8653,35.8851,35.8553,35.8752,150460.0
2016-04-25 13:35:00,36.08,36.12,36.07,36.12,265540.0,35.8653,35.905,35.8553,35.905,265540.0
2016-04-25 13:40:00,36.12,36.17,36.11,36.14,504640.0,35.905,35.9547,35.8951,35.9249,504640.0
2016-04-25 13:45:00,36.13,36.13,36.09,36.12,218000.0,35.915,35.915,35.8752,35.905,218000.0
2016-04-25 13:50:00,36.11,36.17,36.11,36.17,194960.0,35.8951,35.9547,35.8951,35.9547,194960.0
2016-04-25 13:55:00,36.17,36.2,36.17,36.18,156600.0,35.9547,35.9845,35.9547,35.9647,156600.0
2016-04-25 14:00:00,36.18,36.19,36.16,36.16,167220.0,35.9647,35.9746,35.9448,35.9448,167220.0
2016-04-25 14:05:00,36.15,36.16,36.05,36.06,316760.0,35.9348,35.9448,35.8354,35.8454,316760.0
2016-04-25 14:10:00,36.05,36.08,36.03,36.07,286020.0,35.8354,35.8653,35.8156,35.8553,286020.0
2016-04-25 14:15:00,36.07,36.08,36.04,36.04,100040.0,35.8553,35.8653,35.8255,35.8255,100040.0
2016-04-25 14:20:00,36.05,36.07,36.02,36.07,148240.0,35.8354,35.8553,35.8056,35.8553,148240.0
2016-04-25 14:25:00,36.07,36.13,36.07,36.13,249200.0,35.8553,35.915,35.8553,35.915,249200.0
2016-04-25 14:30:00,36.13,36.13,36.08,36.08,91560.0,35.915,35.915,35.8653,35.8653,91560.0
2016-04-25 14:35:00,36.1,36.11,36.06,36.09,120600.0,35.8851,35.8951,35.8454,35.8752,120600.0
2016-04-25 14:40:00,36.08,36.12,36.08,36.11,151100.0,35.8653,35.905,35.8653,35.8951,151100.0
2016-04-25 14:45:00,36.11,36.13,36.07,36.07,164820.0,35.8951,35.915,35.8553,35.8553,164820.0
2016-04-25 14:50:00,36.08,36.14,36.06,36.14,201520.0,35.8653,35.9249,35.8454,35.9249,201520.0
2016-04-25 14:55:00,36.14,36.17,36.12,36.14,230620.0,35.9249,35.9547,35.905,35.9249,230620.0
2016-04-25 15:00:00,36.14,36.18,36.11,36.11,159040.0,35.9249,35.9647,35.8951,35.8951,159040.0
2016-04-25 15:05:00,36.11,36.12,36.05,36.06,141620.0,35.8951,35.905,35.8354,35.8454,141620.0
2016-04-25 15:10:00,36.05,36.11,36.05,36.08,200440.0,35.8354,35.8951,35.8354,35.8653,200440.0
2016-04-25 15:15:00,36.09,36.11,36.04,36.09,172360.0,35.8752,35.8951,35.8255,35.8752,172360.0
2016-04-25 15:20:00,36.07,36.09,36.01,36.06,182740.0,35.8553,35.8752,35.7957,35.8454,182740.0
2016-04-25 15:25:00,36.06,36.06,36.02,36.04,208300.0,35.8454,35.8454,35.8056,35.8255,208300.0
2016-04-25 15:30:00,36.02,36.1,36.02,36.08,233680.0,35.8056,35.8851,35.8056,35.8653,233680.0
2016-04-25 15:35:00,36.08,36.12,36.08,36.08,327420.0,35.8653,35.905,35.8653,35.8653,327420.0
2016-04-25 15:40:00,36.08,36.1,36.04,36.05,339440.0,35.8653,35.8851,35.8255,35.8354,339440.0
2016-04-25 15:45:00,36.05,36.1,36.05,36.09,281440.0,35.8354,35.8851,35.8354,35.8752,281440.0
2016-04-25 15:50:00,36.1,36.11,36.06,36.08,757540.0,35.8851,35.8951,35.8454,35.8653,757540.0
2016-04-25 15:55:00,36.08,36.17,36.07,36.16,2049260.0,35.8653,35.9547,35.8553,35.9448,2049260.0
2016-04-26 09:30:00,36.27,36.29,36.06,36.06,1409480.0,36.0541,36.074,35.8454,35.8454,1409480.0
2016-04-26 09:35:00,36.07,36.23,36.06,36.16,762100.0,35.8553,36.0144,35.8454,35.9448,762100.0
2016-04-26 09:40:00,36.16,36.19,36.07,36.08,756760.0,35.9448,35.9746,35.8553,35.8653,756760.0
2016-04-26 09:45:00,36.09,36.18,36.08,36.15,443880.0,35.8752,35.9647,35.8653,35.9348,443880.0
2016-04-26 09:50:00,36.16,36.16,36.06,36.09,405000.0,35.9448,35.9448,35.8454,35.8752,405000.0
2016-04-26 09:55:00,36.1,36.11,36.04,36.08,563680.0,35.8851,35.8951,35.8255,35.8653,563680.0
2016-04-26 10:00:00,36.08,36.08,36.01,36.03,286180.0,35.8653,35.8653,35.7957,35.8156,286180.0
2016-04-26 10:05:00,36.03,36.05,35.87,35.87,663580.0,35.8156,35.8354,35.6565,35.6565,663580.0
2016-04-26 10:10:00,35.88,35.91,35.85,35.91,847100.0,35.6665,35.6963,35.6366,35.6963,847100.0
2016-04-26 10:15:00,35.91,35.99,35.9,35.95,389340.0,35.6963,35.7758,35.6863,35.736,389340.0
2016-04-26 10:20:00,35.93,35.94,35.86,35.92,455880.0,35.7162,35.7261,35.6466,35.7062,455880.0
2016-04-26 10:25:00,35.9,35.91,35.84,35.84,386460.0,35.6863,35.6963,35.6267,35.6267,386460.0
2016-04-26 10:30:00,35.84,35.98,35.83,35.96,507840.0,35.6267,35.7659,35.6167,35.746,507840.0
2016-04-26 10:35:00,35.96,35.97,35.9,35.91,211460.0,35.746,35.7559,35.6863,35.6963,211460.0
2016-04-26 10:40:00,35.89,35.98,35.89,35.93,362520.0,35.6764,35.7659,35.6764,35.7162,362520.0
2016-04-26 10:45:00,35.94,35.94,35.86,35.86,155780.0,35.7261,35.7261,35.6466,35.6466,155780.0
2016-04-26 10:50:00,35.86,35.87,35.84,35.84,258540.0,35.6466,35.6565,35.6267,35.6267,258540.0
2016-04-26 10:55:00,35.83,35.93,35.83,35.91,306700.0,35.6167,35.7162,35.6167,35.6963,306700.0
2016-04-26 11:00:00,35.92,35.92,35.86,35.86,215720.0,35.7062,35.7062,35.6466,35.6466,215720.0
2016-04-26 11:05:00,35.87,35.91,35.86,35.87,167020.0,35.6565,35.6963,35.6466,35.6565,167020.0
2016-04-26 11:10:00,35.87,35.89,35.85,35.86,293820.0,35.6565,35.6764,35.6366,35.6466,293820.0
2016-04-26 11:15:00,35.85,35.87,35.84,35.86,377100.0,35.6366,35.6565,35.6267,35.6466,377100.0
2016-04-26 11:20:00,35.86,35.9,35.84,35.85,324020.0,35.6466,35.6863,35.6267,35.6366,324020.0
2016-04-26 11:25:00,35.85,35.86,35.83,35.84,155200.0,35.6366,35.6466,35.6167,35.6267,155200.0
2016-04-26 11:30:00,35.85,35.87,35.81,35.81,161440.0,35.6366,35.6565,35.5969,35.5969,161440.0
2016-04-26 11:35:00,35.82,35.85,35.82,35.85,227960.0,35.6068,35.6366,35.6068,35.6366,227960.0
2016-04-26 11:40:00,35.86,35.89,35.83,35.84,223900.0,35.6466,35.6764,35.6167,35.6267,223900.0
2016-04-26 11:45:00,35.84,35.89,35.82,35.88,178220.0,35.6267,35.6764,35.6068,35.6665,178220.0
2016-04-26 11:50:00,35.87,35.88,35.85,35.87,114860.0,35.6565,35.6665,35.6366,35.6565,114860.0
2016-04-26 11:55:00,35.88,35.88,35.84,35.84,151920.0,35.6665,35.6665,35.6267,35.6267,151920.0
2016-04-26 12:00:00,35.84,35.88,35.84,35.88,102260.0,35.6267,35.6665,35.6267,35.6665,102260.0
2016-04-26 12:05:00,35.89,35.91,35.85,35.88,510720.0,35.6764,35.6963,35.6366,35.6665,510720.0
2016-04-26 12:10:00,35.88,35.88,35.85,35.86,191640.0,35.6665,35.6665,35.6366,35.6466,191640.0
2016-04-26 12:15:00,35.87,35.89,35.86,35.88,232380.0,35.6565,35.6764,35.6466,35.6665,232380.0
2016-04-26 12:20:00,35.89,35.9,35.88,35.88,238080.0,35.6764,35.6863,35.6665,35.6665,238080.0
2016-04-26 12:25:00,35.88,35.89,35.88,35.89,121000.0,35.6665,35.6764,35.6665,35.6764,121000.0
2016-04-26 12:30:00,35.88,35.89,35.85,35.86,229140.0,35.6665,35.6764,35.6366,35.6466,229140.0
2016-04-26 12:35:00,35.86,35.88,35.85,35.85,106740.0,35.6466,35.6665,35.6366,35.6366,106740.0
2016-04-26 12:40:00,35.85,35.85,35.83,35.83,97720.0,35.6366,35.6366,35.6167,35.6167,97720.0
2016-04-26 12:45:00,35.82,35.83,35.81,35.81,125400.0,35.6068,35.6167,35.5969,35.5969,125400.0
2016-04-26 12:50:00,35.81,35.84,35.81,35.82,152220.0,35.5969,35.6267,35.5969,35.6068,152220.0
2016-04-26 12:55:00,35.81,35.82,35.79,35.79,227340.0,35.5969,35.6068,35.577,35.577,227340.0
2016-04-26 13:00:00,35.81,35.82,35.8,35.8,127400.0,35.5969,35.6068,35.5869,35.5869,127400.0
2016-04-26 13:05:00,35.8,35.8,35.77,35.78,255100.0,35.5869,35.5869,35.5571,35.567,255100.0
2016-04-26 13:10:00,35.79,35.79,35.77,35.78,387240.0,35.577,35.577,35.5571,35.567,387240.0
2016-04-26 13:15:00,35.78,35.8,35.78,35.79,177560.0,35.567,35.5869,35.567,35.577,177560.0
2016-04-26 13:20:00,35.79,35.79,35.75,35.75,126560.0,35.577,35.577,35.5372,35.5372,126560.0
2016-04-26 13:25:00,35.75,35.76,35.72,35.74,781320.0,35.5372,35.5472,35.5074,35.5273,781320.0
2016-04-26 13:30:00,35.74,35.75,35.73,35.73,309040.0,35.5273,35.5372,35.5173,35.5173,309040.0
2016-04-26 13:35:00,35.73,35.74,35.71,35.72,363880.0,35.5173,35.5273,35.4975,35.5074,363880.0
2016-04-26 13:40:00,35.72,35.73,35.66,35.67,372060.0,35.5074,35.5173,35.4478,35.4577,372060.0
2016-04-26 13:45:00,35.67,35.69,35.64,35.65,350820.0,35.4577,35.4776,35.4279,35.4378,350820.0
2016-04-26 13:50:00,35.65,35.65,35.61,35.62,301000.0,35.4378,35.4378,35.3981,35.408,301000.0
2016-04-26 13:55:00,35.62,35.68,35.61,35.66,429080.0,35.408,35.4676,35.3981,35.4478,429080.0
2016-04-26 14:00:00,35.67,35.69,35.66,35.68,251600.0,35.4577,35.4776,35.4478,35.4676,251600.0
2016-04-26 14:05:00,35.66,35.66,35.61,35.61,363120.0,35.4478,35.4478,35.3981,35.3981,363120.0
2016-04-26 14:10:00,35.61,35.64,35.61,35.63,346860.0,35.3981,35.4279,35.3981,35.4179,346860.0
2016-04-26 14:15:00,35.63,35.66,35.63,35.64,250060.0,35.4179,35.4478,35.4179,35.4279,250060.0
2016-04-26 14:20:00,35.64,35.65,35.59,35.6,461340.0,35.4279,35.4378,35.3782,35.3881,461340.0
2016-04-26 14:25:00,35.59,35.59,35.43,35.45,731560.0,35.3782,35.3782,35.2191,35.239,731560.0
2016-04-26 14:30:00,35.45,35.5,35.45,35.49,508840.0,35.239,35.2887,35.239,35.2788,508840.0
2016-04-26 14:35:00,35.49,35.53,35.49,35.53,434700.0,35.2788,35.3185,35.2788,35.3185,434700.0
2016-04-26 14:40:00,35.52,35.53,35.49,35.49,547580.0,35.3086,35.3185,35.2788,35.2788,547580.0
2016-04-26 14:45:00,35.49,35.49,35.46,35.48,516100.0,35.2788,35.2788,35.249,35.2688,516100.0
2016-04-26 14:50:00,35.48,35.48,35.38,35.39,968120.0,35.2688,35.2688,35.1694,35.1794,968120.0
2016-04-26 14:55:00,35.38,35.38,35.27,35.3,1103480.0,35.1694,35.1694,35.0601,35.0899,1103480.0
2016-04-26 15:00:00,35.3,35.39,35.3,35.35,944360.0,35.0899,35.1794,35.0899,35.1396,944360.0
2016-04-26 15:05:00,35.35,35.36,35.28,35.28,732420.0,35.1396,35.1495,35.07,35.07,732420.0
2016-04-26 15:10:00,35.28,35.33,35.25,35.3,1398860.0,35.07,35.1197,35.0402,35.0899,1398860.0
2016-04-26 15:15:00,35.3,35.3,35.21,35.21,1181000.0,35.0899,35.0899,35.0004,35.0004,1181000.0
2016-04-26 15:20:00,35.22,35.24,35.15,35.17,1093040.0,35.0104,35.0303,34.9408,34.9607,1093040.0
2016-04-26 15:25:00,35.17,35.25,35.15,35.24,1625720.0,34.9607,35.0402,34.9408,35.0303,1625720.0
2016-04-26 15:30:00,35.24,35.33,35.24,35.32,1115460.0,35.0303,35.1197,35.0303,35.1098,1115460.0
2016-04-26 15:35:00,35.32,35.45,35.32,35.39,1208500.0,35.1098,35.239,35.1098,35.1794,1208500.0
2016-04-26 15:40:00,35.4,35.44,35.36,35.41,707600.0,35.1893,35.2291,35.1495,35.1992,707600.0
2016-04-26 15:45:00,35.41,35.42,35.36,35.36,685280.0,35.1992,35.2092,35.1495,35.1495,685280.0
2016-04-26 15:50:00,35.38,35.4,35.33,35.34,1030540.0,35.1694,35.1893,35.1197,35.1297,1030540.0
2016-04-26 15:55:00,35.34,35.42,35.33,35.41,1605440.0,35.1297,35.2092,35.1197,35.1992,1605440.0
2016-04-27 09:30:00,35.36,35.45,35.16,35.16,1554440.0,35.1495,35.239,34.9507,34.9507,1554440.0
2016-04-27 09:35:00,35.2,35.29,35.16,35.2,756260.0,34.9905,35.08,34.9507,34.9905,756260.0
2016-04-27 09:40:00,35.21,35.25,35.1,35.11,738140.0,35.0004,35.0402,34.8911,34.901,738140.0
2016-04-27 09:45:00,35.13,35.14,34.99,34.99,1206160.0,34.9209,34.9309,34.7817,34.7817,1206160.0
2016-04-27 09:50:00,35.0,35.03,34.9,34.93,1312440.0,34.7917,34.8215,34.6923,34.7221,1312440.0
2016-04-27 09:55:00,34.92,35.04,34.92,34.94,817720.0,34.7122,34.8315,34.7122,34.732,817720.0
2016-04-27 10:00:00,34.95,34.95,34.88,34.92,767060.0,34.742,34.742,34.6724,34.7122,767060.0
2016-04-27 10:05:00,34.94,34.95,34.74,34.77,1339380.0,34.732,34.742,34.5332,34.5631,1339380.0
2016-04-27 10:10:00,34.76,34.78,34.7,34.73,1035080.0,34.5531,34.573,34.4935,34.5233,1035080.0
2016-04-27 10:15:00,34.73,34.76,34.62,34.62,1819200.0,34.5233,34.5531,34.414,34.414,1819200.0
2016-04-27 10:20:00,34.63,34.72,34.63,34.71,791440.0,34.4239,34.5134,34.4239,34.5034,791440.0
2016-04-27 10:25:00,34.71,34.77,34.69,34.76,564200.0,34.5034,34.5631,34.4835,34.5531,564200.0
2016-04-27 10:30:00,34.74,34.82,34.71,34.77,512460.0,34.5332,34.6128,34.5034,34.5631,512460.0
2016-04-27 10:35:00,34.78,34.8,34.71,34.72,573460.0,34.573,34.5929,34.5034,34.5134,573460.0
2016-04-27 10:40:00,34.71,34.76,34.67,34.76,692080.0,34.5034,34.5531,34.4637,34.5531,692080.0
2016-04-27 10:45:00,34.74,34.77,34.73,34.76,1233900.0,34.5332,34.5631,34.5233,34.5531,1233900.0
2016-04-27 10:50:00,34.76,34.85,34.76,34.85,1060500.0,34.5531,34.6426,34.5531,34.6426,1060500.0
2016-04-27 10:55:00,34.84,34.93,34.83,34.93,661740.0,34.6326,34.7221,34.6227,34.7221,661740.0
2016-04-27 11:00:00,34.94,35.01,34.92,35.0,679860.0,34.732,34.8016,34.7122,34.7917,679860.0
2016-04-27 11:05:00,35.01,35.02,34.93,34.96,438560.0,34.8016,34.8116,34.7221,34.7519,438560.0
2016-04-27 11:10:00,34.96,34.98,34.91,34.97,325640.0,34.7519,34.7718,34.7022,34.7619,325640.0
2016-04-27 11:15:00,34.96,35.04,34.94,35.04,312300.0,34.7519,34.8315,34.732,34.8315,312300.0
2016-04-27 11:20:00,35.04,35.06,35.01,35.06,463540.0,34.8315,34.8513,34.8016,34.8513,463540.0
2016-04-27 11:25:00,35.06,35.08,35.04,35.08,388260.0,34.8513,34.8712,34.8315,34.8712,388260.0
2016-04-27 11:30:00,35.08,35.12,35.08,35.1,299780.0,34.8712,34.911,34.8712,34.8911,299780.0
2016-04-27 11:35:00,35.12,35.12,35.08,35.08,242100.0,34.911,34.911,34.8712,34.8712,242100.0
2016-04-27 11:40:00,35.09,35.1,35.06,35.07,241200.0,34.8812,34.8911,34.8513,34.8613,241200.0
2016-04-27 11:45:00,35.07,35.14,35.06,35.13,312520.0,34.8613,34.9309,34.8513,34.9209,312520.0
2016-04-27 11:50:00,35.13,35.15,35.13,35.13,278040.0,34.9209,34.9408,34.9209,34.9209,278040.0
2016-04-27 11:55:00,35.11,35.14,35.11,35.13,173020.0,34.901,34.9309,34.901,34.9209,173020.0
2016-04-27 12:00:00,35.11,35.11,35.09,35.1,238880.0,34.901,34.901,34.8812,34.8911,238880.0
2016-04-27 12:05:00,35.1,35.1,35.08,35.09,221000.0,34.8911,34.8911,34.8712,34.8812,221000.0
2016-04-27 12:10:00,35.09,35.09,35.06,35.06,227380.0,34.8812,34.8812,34.8513,34.8513,227380.0
2016-04-27 12:15:00,35.06,35.09,35.03,35.04,203140.0,34.8513,34.8812,34.8215,34.8315,203140.0
2016-04-27 12:20:00,35.03,35.06,35.02,35.05,466880.0,34.8215,34.8513,34.8116,34.8414,466880.0
2016-04-27 12:25:00,35.05,35.05,35.03,35.05,162860.0,34.8414,34.8414,34.8215,34.8414,162860.0
2016-04-27 12:30:00,35.04,35.04,34.99,35.0,252640.0,34.8315,34.8315,34.7817,34.7917,252640.0
2016-04-27 12:35:00,35.0,35.02,34.96,35.0,180400.0,34.7917,34.8116,34.7519,34.7917,180400.0
2016-04-27 12:40:00,34.99,35.0,34.95,34.96,90300.0,34.7817,34.7917,34.742,34.7519,90300.0
2016-04-27 12:45:00,34.96,34.99,34.95,34.99,92000.0,34.7519,34.7817,34.742,34.7817,92000.0
2016-04-27 12:50:00,34.99,35.01,34.97,34.98,89560.0,34.7817,34.8016,34.7619,34.7718,89560.0
2016-04-27 12:55:00,34.99,34.99,34.93,34.95,176920.0,34.7817,34.7817,34.7221,34.742,176920.0
2016-04-27 13:00:00,34.94,34.97,34.94,34.95,68100.0,34.732,34.7619,34.732,34.742,68100.0
2016-04-27 13:05:00,34.95,34.95,34.91,34.94,188180.0,34.742,34.742,34.7022,34.732,188180.0
2016-04-27 13:10:00,34.93,34.95,34.92,34.93,129820.0,34.7221,34.742,34.7122,34.7221,129820.0
2016-04-27 13:15:00,34.92,34.94,34.88,34.89,240040.0,34.7122,34.732,34.6724,34.6823,240040.0
2016-04-27 13:20:00,34.89,34.9,34.84,34.85,210400.0,34.6823,34.6923,34.6326,34.6426,210400.0
2016-04-27 13:25:00,34.84,34.87,34.83,34.83,190600.0,34.6326,34.6625,34.6227,34.6227,190600.0
2016-04-27 13:30:00,34.85,34.87,34.83,34.85,175440.0,34.6426,34.6625,34.6227,34.6426,175440.0
2016-04-27 13:35:00,34.85,34.86,34.82,34.84,129760.0,34.6426,34.6525,34.6128,34.6326,129760.0
2016-04-27 13:40:00,34.85,34.87,34.84,34.87,66560.0,34.6426,34.6625,34.6326,34.6625,66560.0
2016-04-27 13:45:00,34.87,34.89,34.84,34.85,304680.0,34.6625,34.6823,34.6326,34.6426,304680.0
2016-04-27 13:50:00,34.84,34.85,34.82,34.83,177380.0,34.6326,34.6426,34.6128,34.6227,177380.0
2016-04-27 13:55:00,34.84,34.87,34.82,34.82,162820.0,34.6326,34.6625,34.6128,34.6128,162820.0
2016-04-27 14:00:00,34.83,34.84,34.72,34.73,734680.0,34.6227,34.6326,34.5134,34.5233,734680.0
2016-04-27 14:05:00,34.74,34.89,34.72,34.89,680640.0,34.5332,34.6823,34.5134,34.6823,680640.0
2016-04-27 14:10:00,34.88,34.91,34.86,34.86,399280.0,34.6724,34.7022,34.6525,34.6525,399280.0
2016-04-27 14:15:00,34.86,34.9,34.83,34.88,213900.0,34.6525,34.6923,34.6227,34.6724,213900.0
2016-04-27 14:20:00,34.88,34.89,34.8,34.83,215980.0,34.6724,34.6823,34.5929,34.6227,215980.0
2016-04-27 14:25:00,34.81,34.9,34.81,34.87,224640.0,34.6028,34.6923,34.6028,34.6625,224640.0
2016-04-27 14:30:00,34.89,34.89,34.78,34.8,265800.0,34.6823,34.6823,34.573,34.5929,265800.0
2016-04-27 14:35:00,34.78,34.82,34.77,34.79,169180.0,34.573,34.6128,34.5631,34.5829,169180.0
2016-04-27 14:40:00,34.79,34.85,34.77,34.83,274980.0,34.5829,34.6426,34.5631,34.6227,274980.0
2016-04-27 14:45:00,34.82,34.88,34.82,34.87,394500.0,34.6128,34.6724,34.6128,34.6625,394500.0
2016-04-27 14:50:00,34.87,34.96,34.86,34.96,462820.0,34.6625,34.7519,34.6525,34.7519,462820.0
2016-04-27 14:55:00,34.95,35.0,34.95,35.0,536620.0,34.742,34.7917,34.742,34.7917,536620.0
2016-04-27 15:00:00,35.0,35.13,35.0,35.12,409500.0,34.7917,34.9209,34.7917,34.911,409500.0
2016-04-27 15:05:00,35.11,35.14,35.05,35.12,392480.0,34.901,34.9309,34.8414,34.911,392480.0
2016-04-27 15:10:00,35.13,35.18,35.11,35.16,494920.0,34.9209,34.9706,34.901,34.9507,494920.0
2016-04-27 15:15:00,35.17,35.25,35.16,35.24,754340.0,34.9607,35.0402,34.9507,35.0303,754340.0
2016-04-27 15:20:00,35.24,35.3,35.23,35.27,516920.0,35.0303,35.0899,35.0203,35.0601,516920.0
2016-04-27 15:25:00,35.26,35.29,35.26,35.27,416360.0,35.0501,35.08,35.0501,35.0601,416360.0
2016-04-27 15:30:00,35.27,35.34,35.26,35.34,419580.0,35.0601,35.1297,35.0501,35.1297,419580.0
2016-04-27 15:35:00,35.33,35.39,35.31,35.37,466520.0,35.1197,35.1794,35.0998,35.1595,466520.0
2016-04-27 15:40:00,35.37,35.38,35.31,35.36,712880.0,35.1595,35.1694,35.0998,35.1495,712880.0
2016-04-27 15:45:00,35.36,35.4,35.35,35.39,746920.0,35.1495,35.1893,35.1396,35.1794,746920.0
2016-04-27 15:50:00,35.38,35.38,35.25,35.26,737720.0,35.1694,35.1694,35.0402,35.0501,737720.0
2016-04-27 15:55:00,35.26,35.3,35.23,35.29,1632300.0,35.0501,35.0899,35.0203,35.08,1632300.0
2016-04-28 09:30:00,35.41,35.56,35.35,35.52,1644980.0,35.1992,35.3484,35.1396,35.3086,1644980.0
2016-04-28 09:35:00,35.53,35.71,35.51,35.66,1394300.0,35.3185,35.4975,35.2987,35.4478,1394300.0
2016-04-28 09:40:00,35.65,35.66,35.58,35.62,568920.0,35.4378,35.4478,35.3682,35.408,568920.0
2016-04-28 09:45:00,35.63,35.65,35.6,35.62,629660.0,35.4179,35.4378,35.3881,35.408,629660.0
2016-04-28 09:50:00,35.6,35.62,35.47,35.49,980680.0,35.3881,35.408,35.2589,35.2788,980680.0
2016-04-28 09:55:00,35.48,35.52,35.45,35.49,460460.0,35.2688,35.3086,35.239,35.2788,460460.0
2016-04-28 10:00:00,35.49,35.54,35.49,35.52,632700.0,35.2788,35.3285,35.2788,35.3086,632700.0
2016-04-28 10:05:00,35.52,35.54,35.46,35.48,613240.0,35.3086,35.3285,35.249,35.2688,613240.0
2016-04-28 10:10:00,35.48,35.5,35.45,35.49,584920.0,35.2688,35.2887,35.239,35.2788,584920.0
2016-04-28 10:15:00,35.49,35.51,35.47,35.51,325500.0,35.2788,35.2987,35.2589,35.2987,325500.0
2016-04-28 10:20:00,35.51,35.52,35.43,35.44,180000.0,35.2987,35.3086,35.2191,35.2291,180000.0
2016-04-28 10:25:00,35.46,35.49,35.45,35.45,91160.0,35.249,35.2788,35.239,35.239,91160.0
2016-04-28 10:30:00,35.45,35.45,35.38,35.4,261440.0,35.239,35.239,35.1694,35.1893,261440.0
2016-04-28 10:35:00,35.39,35.42,35.38,35.39,306140.0,35.1794,35.2092,35.1694,35.1794,306140.0
2016-04-28 10:40:00,35.38,35.41,35.33,35.39,928980.0,35.1694,35.1992,35.1197,35.1794,928980.0
2016-04-28 10:45:00,35.38,35.42,35.36,35.37,395340.0,35.1694,35.2092,35.1495,35.1595,395340.0
2016-04-28 10:50:00,35.38,35.38,35.31,35.32,481260.0,35.1694,35.1694,35.0998,35.1098,481260.0
2016-04-28 10:55:00,35.32,35.4,35.32,35.38,251960.0,35.1098,35.1893,35.1098,35.1694,251960.0
2016-04-28 11:00:00,35.37,35.38,35.33,35.35,153000.0,35.1595,35.1694,35.1197,35.1396,153000.0
2016-04-28 11:05:00,35.35,35.38,35.34,35.34,176780.0,35.1396,35.1694,35.1297,35.1297,176780.0
2016-04-28 11:10:00,35.35,35.36,35.34,35.35,79180.0,35.1396,35.1495,35.1297,35.1396,79180.0
2016-04-28 11:15:00,35.35,35.41,35.35,35.39,302460.0,35.1396,35.1992,35.1396,35.1794,302460.0
2016-04-28 11:20:00,35.4,35.46,35.39,35.44,360880.0,35.1893,35.249,35.1794,35.2291,360880.0
2016-04-28 11:25:00,35.45,35.47,35.4,35.4,217500.0,35.239,35.2589,35.1893,35.1893,217500.0
2016-04-28 11:30:00,35.4,35.44,35.4,35.41,131300.0,35.1893,35.2291,35.1893,35.1992,131300.0
2016-04-28 11:35:00,35.42,35.43,35.41,35.42,274760.0,35.2092,35.2191,35.1992,35.2092,274760.0
2016-04-28 11:40:00,35.43,35.43,35.4,35.42,219840.0,35.2191,35.2191,35.1893,35.2092,219840.0
2016-04-28 11:45:00,35.42,35.42,35.34,35.34,302960.0,35.2092,35.2092,35.1297,35.1297,302960.0
2016-04-28 11:50:00,35.34,35.37,35.34,35.36,90300.0,35.1297,35.1595,35.1297,35.1495,90300.0
2016-04-28 11:55:00,35.36,35.37,35.35,35.35,134520.0,35.1495,35.1595,35.1396,35.1396,134520.0
2016-04-28 12:00:00,35.36,35.36,35.31,35.31,228960.0,35.1495,35.1495,35.0998,35.0998,228960.0
2016-04-28 12:05:00,35.32,35.33,35.27,35.29,361000.0,35.1098,35.1197,35.0601,35.08,361000.0
2016-04-28 12:10:00,35.28,35.29,35.25,35.26,284960.0,35.07,35.08,35.0402,35.0501,284960.0
2016-04-28 12:15:00,35.26,35.26,35.16,35.16,511400.0,35.0501,35.0501,34.9507,34.9507,511400.0
2016-04-28 12:20:00,35.15,35.16,35.11,35.12,516920.0,34.9408,34.9507,34.901,34.911,516920.0
2016-04-28 12:25:00,35.13,35.15,35.11,35.13,320840.0,34.9209,34.9408,34.901,34.9209,320840.0
2016-04-28 12:30:00,35.12,35.13,35.1,35.11,261940.0,34.911,34.9209,34.8911,34.901,261940.0
2016-04-28 12:35:00,35.11,35.11,35.08,35.08,425200.0,34.901,34.901,34.8712,34.8712,425200.0
2016-04-28 12:40:00,35.08,35.09,35.0,35.01,532040.0,34.8712,34.8812,34.7917,34.8016,532040.0
2016-04-28 12:45:00,35.01,35.04,35.0,35.02,388260.0,34.8016,34.8315,34.7917,34.8116,388260.0
2016-04-28 12:50:00,35.02,35.07,34.99,35.07,497440.0,34.8116,34.8613,34.7817,34.8613,497440.0
2016-04-28 12:55:00,35.07,35.08,35.04,35.06,359500.0,34.8613,34.8712,34.8315,34.8513,359500.0
2016-04-28 13:00:00,35.06,35.06,34.97,34.98,456540.0,34.8513,34.8513,34.7619,34.7718,456540.0
2016-04-28 13:05:00,34.98,34.98,34.94,34.94,392960.0,34.7718,34.7718,34.732,34.732,392960.0
2016-04-28 13:10:00,34.95,34.95,34.88,34.93,441080.0,34.742,34.742,34.6724,34.7221,441080.0
2016-04-28 13:15:00,34.93,34.95,34.91,34.95,206800.0,34.7221,34.742,34.7022,34.742,206800.0
2016-04-28 13:20:00,34.94,34.96,34.9,34.95,324460.0,34.732,34.7519,34.6923,34.742,324460.0
2016-04-28 13:25:00,34.95,35.0,34.95,34.98,568000.0,34.742,34.7917,34.742,34.7718,568000.0
2016-04-28 13:30:00,34.98,34.99,34.95,34.97,258140.0,34.7718,34.7817,34.742,34.7619,258140.0
2016-04-28 13:35:00,34.97,34.99,34.94,34.95,228960.0,34.7619,34.7817,34.732,34.742,228960.0
2016-04-28 13:40:00,34.95,34.96,34.92,34.96,168540.0,34.742,34.7519,34.7122,34.7519,168540.0
2016-04-28 13:45:00,34.96,34.98,34.92,34.97,299000.0,34.7519,34.7718,34.7122,34.7619,299000.0
2016-04-28 13:50:00,34.96,35.01,34.94,34.96,587060.0,34.7519,34.8016,34.732,34.7519,587060.0
2016-04-28 13:55:00,34.97,34.98,34.91,34.91,140820.0,34.7619,34.7718,34.7022,34.7022,140820.0
2016-04-28 14:00:00,34.92,34.96,34.9,34.94,452480.0,34.7122,34.7519,34.6923,34.732,452480.0
2016-04-28 14:05:00,34.94,34.94,34.9,34.91,409160.0,34.732,34.732,34.6923,34.7022,409160.0
2016-04-28 14:10:00,34.9,34.9,34.88,34.89,431800.0,34.6923,34.6923,34.6724,34.6823,431800.0
2016-04-28 14:15:00,34.89,34.91,34.88,34.88,282580.0,34.6823,34.7022,34.6724,34.6724,282580.0
2016-04-28 14:20:00,34.88,34.89,34.85,34.86,833280.0,34.6724,34.6823,34.6426,34.6525,833280.0
2016-04-28 14:25:00,34.87,34.87,34.85,34.86,384920.0,34.6625,34.6625,34.6426,34.6525,384920.0
2016-04-28 14:30:00,34.86,34.88,34.85,34.86,290160.0,34.6525,34.6724,34.6426,34.6525,290160.0
2016-04-28 14:35:00,34.87,34.9,34.85,34.88,838640.0,34.6625,34.6923,34.6426,34.6724,838640.0
2016-04-28 14:40:00,34.87,34.88,34.85,34.85,124020.0,34.6625,34.6724,34.6426,34.6426,124020.0
2016-04-28 14:45:00,34.85,34.86,34.81,34.83,526780.0,34.6426,34.6525,34.6028,34.6227,526780.0
2016-04-28 14:50:00,34.82,34.85,34.81,34.81,296140.0,34.6128,34.6426,34.6028,34.6028,296140.0
2016-04-28 14:55:00,34.81,34.84,34.79,34.83,467680.0,34.6028,34.6326,34.5829,34.6227,467680.0
2016-04-28 15:00:00,34.83,34.84,34.8,34.83,286820.0,34.6227,34.6326,34.5929,34.6227,286820.0
2016-04-28 15:05:00,34.83,34.83,34.78,34.78,352340.0,34.6227,34.6227,34.573,34.573,352340.0
2016-04-28 15:10:00,34.79,34.79,34.71,34.71,440560.0,34.5829,34.5829,34.5034,34.5034,440560.0
2016-04-28 15:15:00,34.71,34.74,34.68,34.72,466380.0,34.5034,34.5332,34.4736,34.5134,466380.0
2016-04-28 15:20:00,34.72,34.74,34.65,34.66,789340.0,34.5134,34.5332,34.4438,34.4537,789340.0
2016-04-28 15:25:00,34.65,34.66,34.5,34.5,2580140.0,34.4438,34.4537,34.2947,34.2947,2580140.0
2016-04-28 15:30:00,34.51,34.65,34.5,34.61,1307120.0,34.3046,34.4438,34.2947,34.404,1307120.0
2016-04-28 15:35:00,34.6,34.64,34.57,34.59,569160.0,34.3941,34.4338,34.3642,34.3841,569160.0
2016-04-28 15:40:00,34.6,34.64,34.59,34.62,810720.0,34.3941,34.4338,34.3841,34.414,810720.0
2016-04-28 15:45:00,34.61,34.64,34.57,34.58,1078500.0,34.404,34.4338,34.3642,34.3742,1078500.0
2016-04-28 15:50:00,34.58,34.59,34.5,34.52,1284500.0,34.3742,34.3841,34.2947,34.3145,1284500.0
2016-04-28 15:55:00,34.51,34.57,34.48,34.55,2424980.0,34.3046,34.3642,34.2748,34.3444,2424980.0
2016-04-29 09:30:00,34.54,34.83,34.51,34.78,3177240.0,34.3344,34.6227,34.3046,34.573,3177240.0
2016-04-29 09:35:00,34.8,34.88,34.76,34.85,1821960.0,34.5929,34.6724,34.5531,34.6426,1821960.0
2016-04-29 09:40:00,34.87,34.87,34.7,34.7,1076860.0,34.6625,34.6625,34.4935,34.4935,1076860.0
2016-04-29 09:45:00,34.69,34.73,34.61,34.62,479880.0,34.4835,34.5233,34.404,34.414,479880.0
2016-04-29 09:50:00,34.61,34.64,34.55,34.63,501700.0,34.404,34.4338,34.3444,34.4239,501700.0
2016-04-29 09:55:00,34.63,34.68,34.58,34.62,664160.0,34.4239,34.4736,34.3742,34.414,664160.0
2016-04-29 10:00:00,34.61,34.71,34.59,34.7,371980.0,34.404,34.5034,34.3841,34.4935,371980.0
2016-04-29 10:05:00,34.68,34.78,34.67,34.74,474900.0,34.4736,34.573,34.4637,34.5332,474900.0
2016-04-29 10:10:00,34.73,34.83,34.69,34.73,672660.0,34.5233,34.6227,34.4835,34.5233,672660.0
2016-04-29 10:15:00,34.7,34.72,34.65,34.69,486700.0,34.4935,34.5134,34.4438,34.4835,486700.0
2016-04-29 10:20:00,34.68,34.69,34.6,34.63,441720.0,34.4736,34.4835,34.3941,34.4239,441720.0
2016-04-29 10:25:00,34.6,34.67,34.55,34.64,587060.0,34.3941,34.4637,34.3444,34.4338,587060.0
2016-04-29 10:30:00,34.66,34.7,34.61,34.62,462560.0,34.4537,34.4935,34.404,34.414,462560.0
2016-04-29 10:35:00,34.64,34.77,34.63,34.73,700420.0,34.4338,34.5631,34.4239,34.5233,700420.0
2016-04-29 10:40:00,34.74,34.74,34.66,34.66,308000.0,34.5332,34.5332,34.4537,34.4537,308000.0
2016-04-29 10:45:00,34.66,34.66,34.61,34.62,448000.0,34.4537,34.4537,34.404,34.414,448000.0
2016-04-29 10:50:00,34.63,34.64,34.59,34.61,297420.0,34.4239,34.4338,34.3841,34.404,297420.0
2016-04-29 10:55:00,34.6,34.64,34.58,34.62,274700.0,34.3941,34.4338,34.3742,34.414,274700.0
2016-04-29 11:00:00,34.6,34.63,34.55,34.59,439440.0,34.3941,34.4239,34.3444,34.3841,439440.0
2016-04-29 11:05:00,34.57,34.68,34.57,34.68,378460.0,34.3642,34.4736,34.3642,34.4736,378460.0
2016-04-29 11:10:00,34.68,34.73,34.62,34.73,214500.0,34.4736,34.5233,34.414,34.5233,214500.0
2016-04-29 11:15:00,34.72,34.73,34.61,34.63,373860.0,34.5134,34.5233,34.404,34.4239,373860.0
2016-04-29 11:20:00,34.63,34.64,34.57,34.6,297900.0,34.4239,34.4338,34.3642,34.3941,297900.0
2016-04-29 11:25:00,34.6,34.62,34.57,34.58,178260.0,34.3941,34.414,34.3642,34.3742,178260.0
2016-04-29 11:30:00,34.6,34.6,34.55,34.59,159640.0,34.3941,34.3941,34.3444,34.3841,159640.0
2016-04-29 11:35:00,34.57,34.6,34.55,34.55,276760.0,34.3642,34.3941,34.3444,34.3444,276760.0
2016-04-29 11:40:00,34.56,34.57,34.52,34.53,287000.0,34.3543,34.3642,34.3145,34.3245,287000.0
2016-04-29 11:45:00,34.52,34.55,34.45,34.5,559780.0,34.3145,34.3444,34.245,34.2947,559780.0
2016-04-29 11:50:00,34.5,34.53,34.47,34.49,309600.0,34.2947,34.3245,34.2648,34.2847,309600.0
2016-04-29 11:55:00,34.47,34.51,34.47,34.48,158060.0,34.2648,34.3046,34.2648,34.2748,158060.0
2016-04-29 12:00:00,34.49,34.52,34.46,34.48,212520.0,34.2847,34.3145,34.2549,34.2748,212520.0
2016-04-29 12:05:00,34.48,34.57,34.48,34.53,245960.0,34.2748,34.3642,34.2748,34.3245,245960.0
2016-04-29 12:10:00,34.53,34.59,34.51,34.51,311420.0,34.3245,34.3841,34.3046,34.3046,311420.0
2016-04-29 12:15:00,34.52,34.59,34.52,34.59,148420.0,34.3145,34.3841,34.3145,34.3841,148420.0
2016-04-29 12:20:00,34.59,34.59,34.52,34.53,232800.0,34.3841,34.3841,34.3145,34.3245,232800.0
2016-04-29 12:25:00,34.54,34.58,34.52,34.57,174240.0,34.3344,34.3742,34.3145,34.3642,174240.0
2016-04-29 12:30:00,34.58,34.6,34.56,34.56,122620.0,34.3742,34.3941,34.3543,34.3543,122620.0
2016-04-29 12:35:00,34.56,34.62,34.54,34.59,260600.0,34.3543,34.414,34.3344,34.3841,260600.0
2016-04-29 12:40:00,34.6,34.61,34.57,34.61,167400.0,34.3941,34.404,34.3642,34.404,167400.0
2016-04-29 12:45:00,34.61,34.64,34.59,34.63,295460.0,34.404,34.4338,34.3841,34.4239,295460.0
2016-04-29 12:50:00,34.63,34.68,34.63,34.65,502320.0,34.4239,34.4736,34.4239,34.4438,502320.0
2016-04-29 12:55:00,34.65,34.65,34.61,34.64,401300.0,34.4438,34.4438,34.404,34.4338,401300.0
2016-04-29 13:00:00,34.64,34.68,34.64,34.67,137760.0,34.4338,34.4736,34.4338,34.4637,137760.0
2016-04-29 13:05:00,34.66,34.67,34.65,34.66,401700.0,34.4537,34.4637,34.4438,34.4537,401700.0
2016-04-29 13:10:00,34.65,34.7,34.65,34.7,304380.0,34.4438,34.4935,34.4438,34.4935,304380.0
2016-04-29 13:15:00,34.7,34.75,34.68,34.75,322440.0,34.4935,34.5432,34.4736,34.5432,322440.0
2016-04-29 13:20:00,34.76,34.77,34.74,34.77,289720.0,34.5531,34.5631,34.5332,34.5631,289720.0
2016-04-29 13:25:00,34.75,34.77,34.71,34.74,128000.0,34.5432,34.5631,34.5034,34.5332,128000.0
2016-04-29 13:30:00,34.72,34.73,34.68,34.7,189840.0,34.5134,34.5233,34.4736,34.4935,189840.0
2016-04-29 13:35:00,34.7,34.72,34.68,34.69,197200.0,34.4935,34.5134,34.4736,34.4835,197200.0
2016-04-29 13:40:00,34.7,34.71,34.67,34.67,271060.0,34.4935,34.5034,34.4637,34.4637,271060.0
2016-04-29 13:45:00,34.67,34.68,34.64,34.65,183620.0,34.4637,34.4736,34.4338,34.4438,183620.0
2016-04-29 13:50:00,34.64,34.65,34.6,34.6,175080.0,34.4338,34.4438,34.3941,34.3941,175080.0
2016-04-29 13:55:00,34.6,34.6,34.55,34.57,281540.0,34.3941,34.3941,34.3444,34.3642,281540.0
2016-04-29 14:00:00,34.57,34.66,34.57,34.66,191360.0,34.3642,34.4537,34.3642,34.4537,191360.0
2016-04-29 14:05:00,34.66,34.66,34.58,34.6,230080.0,34.4537,34.4537,34.3742,34.3941,230080.0
2016-04-29 14:10:00,34.59,34.6,34.58,34.6,150140.0,34.3841,34.3941,34.3742,34.3941,150140.0
2016-04-29 14:15:00,34.59,34.6,34.52,34.55,260180.0,34.3841,34.3941,34.3145,34.3444,260180.0
2016-04-29 14:20:00,34.54,34.56,34.53,34.54,91300.0,34.3344,34.3543,34.3245,34.3344,91300.0
2016-04-29 14:25:00,34.53,34.55,34.51,34.53,207380.0,34.3245,34.3444,34.3046,34.3245,207380.0
2016-04-29 14:30:00,34.53,34.56,34.51,34.53,257920.0,34.3245,34.3543,34.3046,34.3245,257920.0
2016-04-29 14:35:00,34.51,34.52,34.49,34.49,247780.0,34.3046,34.3145,34.2847,34.2847,247780.0
2016-04-29 14:40:00,34.49,34.52,34.48,34.51,325500.0,34.2847,34.3145,34.2748,34.3046,325500.0
2016-04-29 14:45:00,34.52,34.61,34.51,34.6,449960.0,34.3145,34.404,34.3046,34.3941,449960.0
2016-04-29 14:50:00,34.6,34.62,34.58,34.59,275500.0,34.3941,34.414,34.3742,34.3841,275500.0
2016-04-29 14:55:00,34.59,34.6,34.52,34.54,184380.0,34.3841,34.3941,34.3145,34.3344,184380.0
2016-04-29 15:00:00,34.54,34.6,34.51,34.59,179340.0,34.3344,34.3941,34.3046,34.3841,179340.0
2016-04-29 15:05:00,34.59,34.64,34.57,34.6,211500.0,34.3841,34.4338,34.3642,34.3941,211500.0
2016-04-29 15:10:00,34.59,34.62,34.56,34.61,114140.0,34.3841,34.414,34.3543,34.404,114140.0
2016-04-29 15:15:00,34.6,34.63,34.59,34.62,140380.0,34.3941,34.4239,34.3841,34.414,140380.0
2016-04-29 15:20:00,34.62,34.69,34.61,34.62,288400.0,34.414,34.4835,34.404,34.414,288400.0
2016-04-29 15:25:00,34.6,34.64,34.55,34.57,324840.0,34.3941,34.4338,34.3444,34.3642,324840.0
2016-04-29 15:30:00,34.57,34.7,34.56,34.66,419960.0,34.3642,34.4935,34.3543,34.4537,419960.0
2016-04-29 15:35:00,34.65,34.67,34.62,34.65,260000.0,34.4438,34.4637,34.414,34.4438,260000.0
2016-04-29 15:40:00,34.66,34.7,34.65,34.69,431740.0,34.4537,34.4935,34.4438,34.4835,431740.0
2016-04-29 15:45:00,34.7,34.75,34.7,34.71,950460.0,34.4935,34.5432,34.4935,34.5034,950460.0
2016-04-29 15:50:00,34.7,34.73,34.69,34.71,928440.0,34.4935,34.5233,34.4835,34.5034,928440.0
2016-04-29 15:55:00,34.71,34.72,34.62,34.65,1839000.0,34.5034,34.5134,34.414,34.4438,1839000.0
2016-05-02 09:30:00,34.88,34.9,34.71,34.8,1507780.0,34.6724,34.6923,34.5034,34.5929,1507780.0
2016-05-02 09:35:00,34.79,34.91,34.79,34.91,555600.0,34.5829,34.7022,34.5829,34.7022,555600.0
2016-05-02 09:40:00,34.9,34.95,34.78,34.82,1131640.0,34.6923,34.742,34.573,34.6128,1131640.0
2016-05-02 09:45:00,34.82,34.84,34.7,34.83,529460.0,34.6128,34.6326,34.4935,34.6227,529460.0
2016-05-02 09:50:00,34.83,34.83,34.75,34.81,566200.0,34.6227,34.6227,34.5432,34.6028,566200.0
2016-05-02 09:55:00,34.78,34.81,34.73,34.73,348680.0,34.573,34.6028,34.5233,34.5233,348680.0
2016-05-02 10:00:00,34.72,34.76,34.65,34.67,362940.0,34.5134,34.5531,34.4438,34.4637,362940.0
2016-05-02 10:05:00,34.65,34.68,34.59,34.66,471080.0,34.4438,34.4736,34.3841,34.4537,471080.0
2016-05-02 10:10:00,34.66,34.76,34.66,34.69,371480.0,34.4537,34.5531,34.4537,34.4835,371480.0
2016-05-02 10:15:00,34.71,34.76,34.68,34.74,609640.0,34.5034,34.5531,34.4736,34.5332,609640.0
2016-05-02 10:20:00,34.75,34.79,34.73,34.74,255140.0,34.5432,34.5829,34.5233,34.5332,255140.0
2016-05-02 10:25:00,34.74,34.76,34.67,34.69,300320.0,34.5332,34.5531,34.4637,34.4835,300320.0
2016-05-02 10:30:00,34.68,34.7,34.66,34.67,128860.0,34.4736,34.4935,34.4537,34.4637,128860.0
2016-05-02 10:35:00,34.68,34.69,34.61,34.63,239240.0,34.4736,34.4835,34.404,34.4239,239240.0
2016-05-02 10:40:00,34.63,34.68,34.62,34.63,189980.0,34.4239,34.4736,34.414,34.4239,189980.0
2016-05-02 10:45:00,34.62,34.71,34.62,34.71,76100.0,34.414,34.5034,34.414,34.5034,76100.0
2016-05-02 10:50:00,34.72,34.72,34.56,34.6,451820.0,34.5134,34.5134,34.3543,34.3941,451820.0
2016-05-02 10:55:00,34.61,34.61,34.55,34.6,255300.0,34.404,34.404,34.3444,34.3941,255300.0
2016-05-02 11:00:00,34.61,34.62,34.59,34.61,140920.0,34.404,34.414,34.3841,34.404,140920.0
2016-05-02 11:05:00,34.6,34.65,34.58,34.62,192480.0,34.3941,34.4438,34.3742,34.414,192480.0
2016-05-02 11:10:00,34.63,34.71,34.63,34.66,204540.0,34.4239,34.5034,34.4239,34.4537,204540.0
2016-05-02 11:15:00,34.65,34.7,34.61,34.67,101560.0,34.4438,34.4935,34.404,34.4637,101560.0
2016-05-02 11:20:00,34.69,34.72,34.65,34.7,133980.0,34.4835,34.5134,34.4438,34.4935,133980.0
2016-05-02 11:25:00,34.7,34.71,34.66,34.71,107020.0,34.4935,34.5034,34.4537,34.5034,107020.0
2016-05-02 11:30:00,34.71,34.72,34.67,34.68,224140.0,34.5034,34.5134,34.4637,34.4736,224140.0
2016-05-02 11:35:00,34.67,34.68,34.63,34.67,246600.0,34.4637,34.4736,34.4239,34.4637,246600.0
2016-05-02 11:40:00,34.69,34.7,34.63,34.64,168480.0,34.4835,34.4935,34.4239,34.4338,168480.0
2016-05-02 11:45:00,34.65,34.66,34.6,34.65,363340.0,34.4438,34.4537,34.3941,34.4438,363340.0
2016-05-02 11:50:00,34.66,34.69,34.61,34.68,132000.0,34.4537,34.4835,34.404,34.4736,132000.0
2016-05-02 11:55:00,34.69,34.71,34.62,34.62,238040.0,34.4835,34.5034,34.414,34.414,238040.0
2016-05-02 12:00:00,34.62,34.63,34.58,34.63,106300.0,34.414,34.4239,34.3742,34.4239,106300.0
2016-05-02 12:05:00,34.64,34.67,34.64,34.67,87700.0,34.4338,34.4637,34.4338,34.4637,87700.0
2016-05-02 12:10:00,34.66,34.68,34.62,34.62,49800.0,34.4537,34.4736,34.414,34.414,49800.0
2016-05-02 12:15:00,34.61,34.63,34.59,34.63,126580.0,34.404,34.4239,34.3841,34.4239,126580.0
2016-05-02 12:20:00,34.62,34.68,34.62,34.63,142800.0,34.414,34.4736,34.414,34.4239,142800.0
2016-05-02 12:25:00,34.64,34.64,34.62,34.62,104420.0,34.4338,34.4338,34.414,34.414,104420.0
2016-05-02 12:30:00,34.63,34.67,34.63,34.67,73960.0,34.4239,34.4637,34.4239,34.4637,73960.0
2016-05-02 12:35:00,34.66,34.69,34.65,34.67,137700.0,34.4537,34.4835,34.4438,34.4637,137700.0
2016-05-02 12:40:00,34.66,34.67,34.62,34.66,84140.0,34.4537,34.4637,34.414,34.4537,84140.0
2016-05-02 12:45:00,34.65,34.65,34.62,34.63,146100.0,34.4438,34.4438,34.414,34.4239,146100.0
2016-05-02 12:50:00,34.64,34.64,34.61,34.62,174140.0,34.4338,34.4338,34.404,34.414,174140.0
2016-05-02 12:55:00,34.62,34.67,34.61,34.63,175160.0,34.414,34.4637,34.404,34.4239,175160.0
2016-05-02 13:00:00,34.64,34.67,34.63,34.64,145800.0,34.4338,34.4637,34.4239,34.4338,145800.0
2016-05-02 13:05:00,34.63,34.65,34.61,34.61,266140.0,34.4239,34.4438,34.404,34.404,266140.0
2016-05-02 13:10:00,34.62,34.72,34.62,34.71,93680.0,34.414,34.5134,34.414,34.5034,93680.0
2016-05-02 13:15:00,34.71,34.71,34.68,34.7,205520.0,34.5034,34.5034,34.4736,34.4935,205520.0
2016-05-02 13:20:00,34.69,34.73,34.69,34.7,61120.0,34.4835,34.5233,34.4835,34.4935,61120.0
2016-05-02 13:25:00,34.73,34.79,34.72,34.76,377360.0,34.5233,34.5829,34.5134,34.5531,377360.0
2016-05-02 13:30:00,34.74,34.8,34.74,34.8,176760.0,34.5332,34.5929,34.5332,34.5929,176760.0
2016-05-02 13:35:00,34.79,34.8,34.76,34.76,135600.0,34.5829,34.5929,34.5531,34.5531,135600.0
2016-05-02 13:40:00,34.77,34.79,34.76,34.78,150100.0,34.5631,34.5829,34.5531,34.573,150100.0
2016-05-02 13:45:00,34.77,34.82,34.77,34.81,238460.0,34.5631,34.6128,34.5631,34.6028,238460.0
2016-05-02 13:50:00,34.8,34.8,34.78,34.78,112820.0,34.5929,34.5929,34.573,34.573,112820.0
2016-05-02 13:55:00,34.79,34.81,34.78,34.8,198580.0,34.5829,34.6028,34.573,34.5929,198580.0
2016-05-02 14:00:00,34.8,34.8,34.77,34.79,158880.0,34.5929,34.5929,34.5631,34.5829,158880.0
2016-05-02 14:05:00,34.81,34.82,34.79,34.79,170940.0,34.6028,34.6128,34.5829,34.5829,170940.0
2016-05-02 14:10:00,34.81,34.81,34.78,34.78,107360.0,34.6028,34.6028,34.573,34.573,107360.0
2016-05-02 14:15:00,34.79,34.82,34.78,34.79,155140.0,34.5829,34.6128,34.573,34.5829,155140.0
2016-05-02 14:20:00,34.81,34.82,34.78,34.82,186140.0,34.6028,34.6128,34.573,34.6128,186140.0
2016-05-02 14:25:00,34.8,34.81,34.77,34.8,80100.0,34.5929,34.6028,34.5631,34.5929,80100.0
2016-05-02 14:30:00,34.79,34.81,34.78,34.79,157800.0,34.5829,34.6028,34.573,34.5829,157800.0
2016-05-02 14:35:00,34.79,34.82,34.78,34.82,65660.0,34.5829,34.6128,34.573,34.6128,65660.0
2016-05-02 14:40:00,34.81,34.85,34.81,34.85,324580.0,34.6028,34.6426,34.6028,34.6426,324580.0
2016-05-02 14:45:00,34.84,34.93,34.84,34.93,326520.0,34.6326,34.7221,34.6326,34.7221,326520.0
2016-05-02 14:50:00,34.92,34.94,34.89,34.89,193720.0,34.7122,34.732,34.6823,34.6823,193720.0
2016-05-02 14:55:00,34.89,34.95,34.89,34.93,333820.0,34.6823,34.742,34.6823,34.7221,333820.0
2016-05-02 15:00:00,34.94,34.96,34.92,34.95,252700.0,34.732,34.7519,34.7122,34.742,252700.0
2016-05-02 15:05:00,34.96,35.0,34.93,35.0,264360.0,34.7519,34.7917,34.7221,34.7917,264360.0
2016-05-02 15:10:00,35.0,35.03,34.98,35.03,444720.0,34.7917,34.8215,34.7718,34.8215,444720.0
2016-05-02 15:15:00,35.02,35.02,34.98,34.99,335620.0,34.8116,34.8116,34.7718,34.7817,335620.0
2016-05-02 15:20:00,34.99,35.01,34.99,35.0,224900.0,34.7817,34.8016,34.7817,34.7917,224900.0
2016-05-02 15:25:00,35.01,35.03,35.0,35.02,138580.0,34.8016,34.8215,34.7917,34.8116,138580.0
2016-05-02 15:30:00,35.03,35.03,35.0,35.01,358220.0,34.8215,34.8215,34.7917,34.8016,358220.0
2016-05-02 15:35:00,35.01,35.03,35.01,35.02,265000.0,34.8016,34.8215,34.8016,34.8116,265000.0
2016-05-02 15:40:00,35.01,35.02,35.0,35.0,285540.0,34.8016,34.8116,34.7917,34.7917,285540.0
2016-05-02 15:45:00,35.0,35.01,34.98,34.98,285180.0,34.7917,34.8016,34.7718,34.7718,285180.0
2016-05-02 15:50:00,34.97,34.98,34.94,34.96,721580.0,34.7619,34.7718,34.732,34.7519,721580.0
2016-05-02 15:55:00,34.96,34.97,34.9,34.91,1472060.0,34.7519,34.7619,34.6923,34.7022,1472060.0
2016-05-03 09:30:00,34.84,34.89,34.76,34.85,918860.0,34.6326,34.6823,34.5531,34.6426,918860.0
2016-05-03 09:35:00,34.83,34.87,34.75,34.8,416180.0,34.6227,34.6625,34.5432,34.5929,416180.0
2016-05-03 09:40:00,34.8,34.85,34.78,34.8,459580.0,34.5929,34.6426,34.573,34.5929,459580.0
2016-05-03 09:45:00,34.8,34.81,34.68,34.68,780640.0,34.5929,34.6028,34.4736,34.4736,780640.0
2016-05-03 09:50:00,34.68,34.74,34.63,34.73,379260.0,34.4736,34.5332,34.4239,34.5233,379260.0
2016-05-03 09:55:00,34.72,34.78,34.72,34.74,370360.0,34.5134,34.573,34.5134,34.5332,370360.0
2016-05-03 10:00:00,34.74,34.75,34.64,34.66,611400.0,34.5332,34.5432,34.4338,34.4537,611400.0
2016-05-03 10:05:00,34.68,34.76,34.68,34.72,236520.0,34.4736,34.5531,34.4736,34.5134,236520.0
2016-05-03 10:10:00,34.73,34.76,34.71,34.75,375000.0,34.5233,34.5531,34.5034,34.5432,375000.0
2016-05-03 10:15:00,34.76,34.78,34.73,34.77,265520.0,34.5531,34.573,34.5233,34.5631,265520.0
2016-05-03 10:20:00,34.77,34.85,34.77,34.85,507080.0,34.5631,34.6426,34.5631,34.6426,507080.0
2016-05-03 10:25:00,34.85,34.86,34.81,34.85,326260.0,34.6426,34.6525,34.6028,34.6426,326260.0
2016-05-03 10:30:00,34.87,34.87,34.81,34.82,226520.0,34.6625,34.6625,34.6028,34.6128,226520.0
2016-05-03 10:35:00,34.82,34.84,34.79,34.81,149520.0,34.6128,34.6326,34.5829,34.6028,149520.0
2016-05-03 10:40:00,34.81,34.84,34.79,34.8,155140.0,34.6028,34.6326,34.5829,34.5929,155140.0
2016-05-03 10:45:00,34.79,34.85,34.79,34.84,233020.0,34.5829,34.6426,34.5829,34.6326,233020.0
2016-05-03 10:50:00,34.85,34.86,34.79,34.81,220520.0,34.6426,34.6525,34.5829,34.6028,220520.0
2016-05-03 10:55:00,34.81,34.84,34.8,34.83,174000.0,34.6028,34.6326,34.5929,34.6227,174000.0
2016-05-03 11:00:00,34.81,34.83,34.73,34.78,131140.0,34.6028,34.6227,34.5233,34.573,131140.0
2016-05-03 11:05:00,34.76,34.82,34.76,34.8,104800.0,34.5531,34.6128,34.5531,34.5929,104800.0
2016-05-03 11:10:00,34.78,34.82,34.76,34.81,140000.0,34.573,34.6128,34.5531,34.6028,140000.0
2016-05-03 11:15:00,34.8,34.84,34.76,34.77,191740.0,34.5929,34.6326,34.5531,34.5631,191740.0
2016-05-03 11:20:00,34.76,34.77,34.72,34.73,163760.0,34.5531,34.5631,34.5134,34.5233,163760.0
2016-05-03 11:25:00,34.73,34.78,34.72,34.75,207060.0,34.5233,34.573,34.5134,34.5432,207060.0
2016-05-03 11:30:00,34.73,34.73,34.67,34.73,319580.0,34.5233,34.5233,34.4637,34.5233,319580.0
2016-05-03 11:35:00,34.72,34.76,34.69,34.74,277940.0,34.5134,34.5531,34.4835,34.5332,277940.0
2016-05-03 11:40:00,34.74,34.79,34.72,34.75,179700.0,34.5332,34.5829,34.5134,34.5432,179700.0
2016-05-03 11:45:00,34.76,34.76,34.71,34.74,202400.0,34.5531,34.5531,34.5034,34.5332,202400.0
2016-05-03 11:50:00,34.75,34.76,34.69,34.72,341780.0,34.5432,34.5531,34.4835,34.5134,341780.0
2016-05-03 11:55:00,34.71,34.71,34.67,34.69,171000.0,34.5034,34.5034,34.4637,34.4835,171000.0
2016-05-03 12:00:00,34.68,34.71,34.66,34.68,151480.0,34.4736,34.5034,34.4537,34.4736,151480.0
2016-05-03 12:05:00,34.67,34.69,34.66,34.68,141360.0,34.4637,34.4835,34.4537,34.4736,141360.0
2016-05-03 12:10:00,34.68,34.68,34.65,34.65,186740.0,34.4736,34.4736,34.4438,34.4438,186740.0
2016-05-03 12:15:00,34.63,34.67,34.63,34.67,270820.0,34.4239,34.4637,34.4239,34.4637,270820.0
2016-05-03 12:20:00,34.65,34.7,34.62,34.66,169180.0,34.4438,34.4935,34.414,34.4537,169180.0
2016-05-03 12:25:00,34.66,34.68,34.65,34.66,80880.0,34.4537,34.4736,34.4438,34.4537,80880.0
2016-05-03 12:30:00,34.67,34.69,34.64,34.69,277120.0,34.4637,34.4835,34.4338,34.4835,277120.0
2016-05-03 12:35:00,34.69,34.74,34.66,34.72,220140.0,34.4835,34.5332,34.4537,34.5134,220140.0
2016-05-03 12:40:00,34.73,34.74,34.7,34.71,168600.0,34.5233,34.5332,34.4935,34.5034,168600.0
2016-05-03 12:45:00,34.71,34.73,34.68,34.71,175980.0,34.5034,34.5233,34.4736,34.5034,175980.0
2016-05-03 12:50:00,34.71,34.75,34.71,34.71,141240.0,34.5034,34.5432,34.5034,34.5034,141240.0
2016-05-03 12:55:00,34.72,34.79,34.72,34.75,158380.0,34.5134,34.5829,34.5134,34.5432,158380.0
2016-05-03 13:00:00,34.77,34.78,34.74,34.78,248920.0,34.5631,34.573,34.5332,34.573,248920.0
2016-05-03 13:05:00,34.77,34.8,34.74,34.79,173140.0,34.5631,34.5929,34.5332,34.5829,173140.0
2016-05-03 13:10:00,34.8,34.83,34.78,34.79,150300.0,34.5929,34.6227,34.573,34.5829,150300.0
2016-05-03 13:15:00,34.79,34.81,34.78,34.79,65100.0,34.5829,34.6028,34.573,34.5829,65100.0
2016-05-03 13:20:00,34.8,34.81,34.76,34.78,142400.0,34.5929,34.6028,34.5531,34.573,142400.0
2016-05-03 13:25:00,34.78,34.83,34.78,34.79,117160.0,34.573,34.6227,34.573,34.5829,117160.0
2016-05-03 13:30:00,34.81,34.83,34.78,34.82,118880.0,34.6028,34.6227,34.573,34.6128,118880.0
2016-05-03 13:35:00,34.83,34.84,34.79,34.83,139320.0,34.6227,34.6326,34.5829,34.6227,139320.0
2016-05-03 13:40:00,34.82,34.84,34.8,34.8,133860.0,34.6128,34.6326,34.5929,34.5929,133860.0
2016-05-03 13:45:00,34.81,34.84,34.81,34.84,26000.0,34.6028,34.6326,34.6028,34.6326,26000.0
2016-05-03 13:50:00,34.83,34.84,34.8,34.8,270740.0,34.6227,34.6326,34.5929,34.5929,270740.0
2016-05-03 13:55:00,34.81,34.82,34.79,34.8,46500.0,34.6028,34.6128,34.5829,34.5929,46500.0
2016-05-03 14:00:00,34.81,34.82,34.76,34.77,156560.0,34.6028,34.6128,34.5531,34.5631,156560.0
2016-05-03 14:05:00,34.77,34.8,34.73,34.8,121820.0,34.5631,34.5929,34.5233,34.5929,121820.0
2016-05-03 14:10:00,34.8,34.81,34.72,34.72,128260.0,34.5929,34.6028,34.5134,34.5134,128260.0
2016-05-03 14:15:00,34.73,34.75,34.7,34.71,98220.0,34.5233,34.5432,34.4935,34.5034,98220.0
2016-05-03 14:20:00,34.72,34.76,34.7,34.76,170060.0,34.5134,34.5531,34.4935,34.5531,170060.0
2016-05-03 14:25:00,34.76,34.76,34.72,34.73,86480.0,34.5531,34.5531,34.5134,34.5233,86480.0
2016-05-03 14:30:00,34.74,34.77,34.73,34.77,121920.0,34.5332,34.5631,34.5233,34.5631,121920.0
2016-05-03 14:35:00,34.77,34.81,34.77,34.8,86300.0,34.5631,34.6028,34.5631,34.5929,86300.0
2016-05-03 14:40:00,34.78,34.78,34.74,34.77,77220.0,34.573,34.573,34.5332,34.5631,77220.0
2016-05-03 14:45:00,34.78,34.83,34.7,34.71,130440.0,34.573,34.6227,34.4935,34.5034,130440.0
2016-05-03 14:50:00,34.7,34.77,34.7,34.75,171420.0,34.4935,34.5631,34.4935,34.5432,171420.0
2016-05-03 14:55:00,34.77,34.79,34.74,34.76,111800.0,34.5631,34.5829,34.5332,34.5531,111800.0
2016-05-03 15:00:00,34.78,34.8,34.76,34.78,233740.0,34.573,34.5929,34.5531,34.573,233740.0
2016-05-03 15:05:00,34.79,34.82,34.78,34.81,140600.0,34.5829,34.6128,34.573,34.6028,140600.0
2016-05-03 15:10:00,34.82,34.82,34.73,34.73,98320.0,34.6128,34.6128,34.5233,34.5233,98320.0
2016-05-03 15:15:00,34.75,34.78,34.73,34.78,210600.0,34.5432,34.573,34.5233,34.573,210600.0
2016-05-03 15:20:00,34.77,34.8,34.7,34.76,217580.0,34.5631,34.5929,34.4935,34.5531,217580.0
2016-05-03 15:25:00,34.76,34.77,34.74,34.75,132760.0,34.5531,34.5631,34.5332,34.5432,132760.0
2016-05-03 15:30:00,34.75,34.77,34.65,34.71,277540.0,34.5432,34.5631,34.4438,34.5034,277540.0
2016-05-03 15:35:00,34.7,34.71,34.66,34.67,213040.0,34.4935,34.5034,34.4537,34.4637,213040.0
2016-05-03 15:40:00,34.68,34.69,34.6,34.62,638640.0,34.4736,34.4835,34.3941,34.414,638640.0
2016-05-03 15:45:00,34.62,34.68,34.6,34.67,588940.0,34.414,34.4736,34.3941,34.4637,588940.0
2016-05-03 15:50:00,34.66,34.67,34.62,34.67,361980.0,34.4537,34.4637,34.414,34.4637,361980.0
2016-05-03 15:55:00,34.68,34.68,34.6,34.61,1266720.0,34.4736,34.4736,34.3941,34.404,1266720.0
2016-05-04 09:30:00,34.52,34.61,34.45,34.59,1249580.0,34.3145,34.404,34.245,34.3841,1249580.0
2016-05-04 09:35:00,34.6,34.62,34.56,34.58,1116400.0,34.3941,34.414,34.3543,34.3742,1116400.0
2016-05-04 09:40:00,34.58,34.61,34.5,34.52,414560.0,34.3742,34.404,34.2947,34.3145,414560.0
2016-05-04 09:45:00,34.51,34.53,34.46,34.52,347360.0,34.3046,34.3245,34.2549,34.3145,347360.0
2016-05-04 09:50:00,34.51,34.63,34.49,34.61,501220.0,34.3046,34.4239,34.2847,34.404,501220.0
2016-05-04 09:55:00,34.63,34.69,34.59,34.67,342560.0,34.4239,34.4835,34.3841,34.4637,342560.0
2016-05-04 10:00:00,34.66,34.75,34.64,34.73,581480.0,34.4537,34.5432,34.4338,34.5233,581480.0
2016-05-04 10:05:00,34.75,34.75,34.67,34.68,405460.0,34.5432,34.5432,34.4637,34.4736,405460.0
2016-05-04 10:10:00,34.69,34.74,34.68,34.71,331700.0,34.4835,34.5332,34.4736,34.5034,331700.0
2016-05-04 10:15:00,34.72,34.75,34.71,34.74,366780.0,34.5134,34.5432,34.5034,34.5332,366780.0
2016-05-04 10:20:00,34.74,34.77,34.72,34.77,269540.0,34.5332,34.5631,34.5134,34.5631,269540.0
2016-05-04 10:25:00,34.76,34.76,34.73,34.75,278560.0,34.5531,34.5531,34.5233,34.5432,278560.0
2016-05-04 10:30:00,34.75,34.82,34.73,34.82,365680.0,34.5432,34.6128,34.5233,34.6128,365680.0
2016-05-04 10:35:00,34.81,34.87,34.8,34.84,432580.0,34.6028,34.6625,34.5929,34.6326,432580.0
2016-05-04 10:40:00,34.84,34.84,34.78,34.81,232600.0,34.6326,34.6326,34.573,34.6028,232600.0
2016-05-04 10:45:00,34.81,34.85,34.8,34.82,166720.0,34.6028,34.6426,34.5929,34.6128,166720.0
2016-05-04 10:50:00,34.83,34.86,34.8,34.86,454280.0,34.6227,34.6525,34.5929,34.6525,454280.0
2016-05-04 10:55:00,34.86,34.9,34.84,34.9,341360.0,34.6525,34.6923,34.6326,34.6923,341360.0
2016-05-04 11:00:00,34.88,34.91,34.86,34.9,237000.0,34.6724,34.7022,34.6525,34.6923,237000.0
2016-05-04 11:05:00,34.92,34.97,34.9,34.91,272680.0,34.7122,34.7619,34.6923,34.7022,272680.0
2016-05-04 11:10:00,34.91,34.93,34.88,34.91,149800.0,34.7022,34.7221,34.6724,34.7022,149800.0
2016-05-04 11:15:00,34.91,34.93,34.82,34.87,593260.0,34.7022,34.7221,34.6128,34.6625,593260.0
2016-05-04 11:20:00,34.86,34.88,34.85,34.86,173460.0,34.6525,34.6724,34.6426,34.6525,173460.0
2016-05-04 11:25:00,34.86,34.87,34.8,34.84,246900.0,34.6525,34.6625,34.5929,34.6326,246900.0
2016-05-04 11:30:00,34.81,34.83,34.79,34.83,124120.0,34.6028,34.6227,34.5829,34.6227,124120.0
2016-05-04 11:35:00,34.83,34.88,34.83,34.86,376460.0,34.6227,34.6724,34.6227,34.6525,376460.0
2016-05-04 11:40:00,34.85,34.87,34.84,34.85,135340.0,34.6426,34.6625,34.6326,34.6426,135340.0
2016-05-04 11:45:00,34.86,34.89,34.85,34.88,133720.0,34.6525,34.6823,34.6426,34.6724,133720.0
2016-05-04 11:50:00,34.87,34.88,34.85,34.87,88000.0,34.6625,34.6724,34.6426,34.6625,88000.0
2016-05-04 11:55:00,34.87,34.89,34.86,34.87,110920.0,34.6625,34.6823,34.6525,34.6625,110920.0
2016-05-04 12:00:00,34.9,34.91,34.88,34.9,234120.0,34.6923,34.7022,34.6724,34.6923,234120.0
2016-05-04 12:05:00,34.9,34.97,34.9,34.96,452540.0,34.6923,34.7619,34.6923,34.7519,452540.0
2016-05-04 12:10:00,34.94,34.98,34.94,34.98,160160.0,34.732,34.7718,34.732,34.7718,160160.0
2016-05-04 12:15:00,34.98,34.99,34.95,34.97,194400.0,34.7718,34.7817,34.742,34.7619,194400.0
2016-05-04 12:20:00,34.98,34.98,34.96,34.97,178820.0,34.7718,34.7718,34.7519,34.7619,178820.0
2016-05-04 12:25:00,34.96,34.98,34.87,34.88,967400.0,34.7519,34.7718,34.6625,34.6724,967400.0
2016-05-04 12:30:00,34.89,34.89,34.83,34.83,240440.0,34.6823,34.6823,34.6227,34.6227,240440.0
2016-05-04 12:35:00,34.84,34.84,34.77,34.82,279040.0,34.6326,34.6326,34.5631,34.6128,279040.0
2016-05-04 12:40:00,34.79,34.8,34.77,34.8,112000.0,34.5829,34.5929,34.5631,34.5929,112000.0
2016-05-04 12:45:00,34.8,34.83,34.8,34.8,85160.0,34.5929,34.6227,34.5929,34.5929,85160.0
2016-05-04 12:50:00,34.8,34.85,34.79,34.84,139100.0,34.5929,34.6426,34.5829,34.6326,139100.0
2016-05-04 12:55:00,34.83,34.87,34.83,34.84,214520.0,34.6227,34.6625,34.6227,34.6326,214520.0
2016-05-04 13:00:00,34.83,34.86,34.81,34.85,47040.0,34.6227,34.6525,34.6028,34.6426,47040.0
2016-05-04 13:05:00,34.84,34.86,34.83,34.83,142680.0,34.6326,34.6525,34.6227,34.6227,142680.0
2016-05-04 13:10:00,34.8,34.83,34.79,34.81,156500.0,34.5929,34.6227,34.5829,34.6028,156500.0
2016-05-04 13:15:00,34.81,34.86,34.81,34.85,186520.0,34.6028,34.6525,34.6028,34.6426,186520.0
2016-05-04 13:20:00,34.85,34.86,34.82,34.83,115460.0,34.6426,34.6525,34.6128,34.6227,115460.0
2016-05-04 13:25:00,34.83,34.86,34.82,34.85,83560.0,34.6227,34.6525,34.6128,34.6426,83560.0
2016-05-04 13:30:00,34.86,34.87,34.85,34.86,71140.0,34.6525,34.6625,34.6426,34.6525,71140.0
2016-05-04 13:35:00,34.87,34.87,34.82,34.82,60000.0,34.6625,34.6625,34.6128,34.6128,60000.0
2016-05-04 13:40:00,34.82,34.85,34.81,34.83,76840.0,34.6128,34.6426,34.6028,34.6227,76840.0
2016-05-04 13:45:00,34.82,34.86,34.8,34.84,111000.0,34.6128,34.6525,34.5929,34.6326,111000.0
2016-05-04 13:50:00,34.84,34.89,34.84,34.87,145480.0,34.6326,34.6823,34.6326,34.6625,145480.0
2016-05-04 13:55:00,34.87,34.87,34.8,34.81,118260.0,34.6625,34.6625,34.5929,34.6028,118260.0
2016-05-04 14:00:00,34.81,34.81,34.76,34.77,114560.0,34.6028,34.6028,34.5531,34.5631,114560.0
2016-05-04 14:05:00,34.77,34.77,34.73,34.75,221680.0,34.5631,34.5631,34.5233,34.5432,221680.0
2016-05-04 14:10:00,34.75,34.79,34.72,34.79,183400.0,34.5432,34.5829,34.5134,34.5829,183400.0
2016-05-04 14:15:00,34.77,34.82,34.76,34.79,166440.0,34.5631,34.6128,34.5531,34.5829,166440.0
2016-05-04 14:20:00,34.8,34.81,34.77,34.8,80560.0,34.5929,34.6028,34.5631,34.5929,80560.0
2016-05-04 14:25:00,34.81,34.9,34.81,34.88,242000.0,34.6028,34.6923,34.6028,34.6724,242000.0
2016-05-04 14:30:00,34.89,34.9,34.86,34.88,267960.0,34.6823,34.6923,34.6525,34.6724,267960.0
2016-05-04 14:35:00,34.89,34.92,34.88,34.91,279120.0,34.6823,34.7122,34.6724,34.7022,279120.0
2016-05-04 14:40:00,34.93,34.93,34.83,34.83,186940.0,34.7221,34.7221,34.6227,34.6227,186940.0
2016-05-04 14:45:00,34.83,34.89,34.83,34.86,111400.0,34.6227,34.6823,34.6227,34.6525,111400.0
2016-05-04 14:50:00,34.89,34.9,34.86,34.89,157980.0,34.6823,34.6923,34.6525,34.6823,157980.0
2016-05-04 14:55:00,34.88,34.91,34.87,34.9,281600.0,34.6724,34.7022,34.6625,34.6923,281600.0
2016-05-04 15:00:00,34.89,34.9,34.83,34.85,254900.0,34.6823,34.6923,34.6227,34.6426,254900.0
2016-05-04 15:05:00,34.86,34.86,34.82,34.84,68820.0,34.6525,34.6525,34.6128,34.6326,68820.0
2016-05-04 15:10:00,34.83,34.87,34.82,34.86,91860.0,34.6227,34.6625,34.6128,34.6525,91860.0
2016-05-04 15:15:00,34.88,34.89,34.84,34.84,97280.0,34.6724,34.6823,34.6326,34.6326,97280.0
2016-05-04 15:20:00,34.84,34.89,34.84,34.87,208800.0,34.6326,34.6823,34.6326,34.6625,208800.0
2016-05-04 15:25:00,34.88,34.88,34.83,34.83,40100.0,34.6724,34.6724,34.6227,34.6227,40100.0
2016-05-04 15:30:00,34.84,34.84,34.82,34.83,110200.0,34.6326,34.6326,34.6128,34.6227,110200.0
2016-05-04 15:35:00,34.83,34.88,34.83,34.86,191380.0,34.6227,34.6724,34.6227,34.6525,191380.0
2016-05-04 15:40:00,34.85,34.89,34.85,34.86,144700.0,34.6426,34.6823,34.6426,34.6525,144700.0
2016-05-04 15:45:00,34.87,34.9,34.87,34.9,210920.0,34.6625,34.6923,34.6625,34.6923,210920.0
2016-05-04 15:50:00,34.88,34.88,34.84,34.85,288180.0,34.6724,34.6724,34.6326,34.6426,288180.0
2016-05-04 15:55:00,34.84,34.85,34.78,34.79,1203660.0,34.6326,34.6426,34.573,34.5829,1203660.0
2016-05-05 09:30:00,34.89,35.05,34.89,35.03,1172840.0,34.6823,34.8414,34.6823,34.8215,1172840.0
2016-05-05 09:35:00,35.03,35.09,35.02,35.07,870380.0,34.8215,34.8812,34.8116,34.8613,870380.0
2016-05-05 09:40:00,35.06,35.06,34.92,35.01,312680.0,34.8513,34.8513,34.7122,34.8016,312680.0
2016-05-05 09:45:00,35.02,35.05,34.96,34.98,329480.0,34.8116,34.8414,34.7519,34.7718,329480.0
2016-05-05 09:50:00,34.97,35.0,34.93,34.98,365800.0,34.7619,34.7917,34.7221,34.7718,365800.0
2016-05-05 09:55:00,34.98,34.99,34.81,34.85,348160.0,34.7718,34.7817,34.6028,34.6426,348160.0
2016-05-05 10:00:00,34.85,34.96,34.84,34.96,257340.0,34.6426,34.7519,34.6326,34.7519,257340.0
2016-05-05 10:05:00,34.96,34.96,34.86,34.9,214000.0,34.7519,34.7519,34.6525,34.6923,214000.0
2016-05-05 10:10:00,34.91,35.01,34.9,34.99,209200.0,34.7022,34.8016,34.6923,34.7817,209200.0
2016-05-05 10:15:00,34.99,34.99,34.94,34.96,315880.0,34.7817,34.7817,34.732,34.7519,315880.0
2016-05-05 10:20:00,34.96,34.97,34.86,34.92,286340.0,34.7519,34.7619,34.6525,34.7122,286340.0
2016-05-05 10:25:00,34.91,34.91,34.81,34.86,251240.0,34.7022,34.7022,34.6028,34.6525,251240.0
2016-05-05 10:30:00,34.87,34.9,34.85,34.87,218800.0,34.6625,34.6923,34.6426,34.6625,218800.0
2016-05-05 10:35:00,34.89,34.92,34.86,34.87,192660.0,34.6823,34.7122,34.6525,34.6625,192660.0
2016-05-05 10:40:00,34.87,34.9,34.81,34.9,180200.0,34.6625,34.6923,34.6028,34.6923,180200.0
2016-05-05 10:45:00,34.9,34.93,34.87,34.9,316900.0,34.6923,34.7221,34.6625,34.6923,316900.0
2016-05-05 10:50:00,34.91,34.92,34.87,34.9,97820.0,34.7022,34.7122,34.6625,34.6923,97820.0
2016-05-05 10:55:00,34.91,34.96,34.91,34.96,112300.0,34.7022,34.7519,34.7022,34.7519,112300.0
2016-05-05 11:00:00,34.95,34.98,34.92,34.93,205740.0,34.742,34.7718,34.7122,34.7221,205740.0
2016-05-05 11:05:00,34.94,34.95,34.9,34.95,212860.0,34.732,34.742,34.6923,34.742,212860.0
2016-05-05 11:10:00,34.95,35.0,34.95,34.97,303620.0,34.742,34.7917,34.742,34.7619,303620.0
2016-05-05 11:15:00,34.96,35.04,34.96,35.03,182600.0,34.7519,34.8315,34.7519,34.8215,182600.0
2016-05-05 11:20:00,35.02,35.04,34.96,34.96,249780.0,34.8116,34.8315,34.7519,34.7519,249780.0
2016-05-05 11:25:00,34.96,35.02,34.95,34.99,198220.0,34.7519,34.8116,34.742,34.7817,198220.0
2016-05-05 11:30:00,34.99,35.02,34.95,35.02,470100.0,34.7817,34.8116,34.742,34.8116,470100.0
2016-05-05 11:35:00,35.02,35.09,35.02,35.09,438520.0,34.8116,34.8812,34.8116,34.8812,438520.0
2016-05-05 11:40:00,35.09,35.11,35.06,35.1,256200.0,34.8812,34.901,34.8513,34.8911,256200.0
2016-05-05 11:45:00,35.11,35.12,35.08,35.1,238660.0,34.901,34.911,34.8712,34.8911,238660.0
2016-05-05 11:50:00,35.09,35.09,35.01,35.03,96240.0,34.8812,34.8812,34.8016,34.8215,96240.0
2016-05-05 11:55:00,35.02,35.05,35.0,35.03,122000.0,34.8116,34.8414,34.7917,34.8215,122000.0
2016-05-05 12:00:00,35.04,35.04,35.02,35.04,182260.0,34.8315,34.8315,34.8116,34.8315,182260.0
2016-05-05 12:05:00,35.04,35.07,35.01,35.01,136720.0,34.8315,34.8613,34.8016,34.8016,136720.0
2016-05-05 12:10:00,35.01,35.02,35.0,35.02,213360.0,34.8016,34.8116,34.7917,34.8116,213360.0
2016-05-05 12:15:00,35.03,35.05,35.0,35.02,104300.0,34.8215,34.8414,34.7917,34.8116,104300.0
2016-05-05 12:20:00,35.01,35.03,34.95,34.97,94320.0,34.8016,34.8215,34.742,34.7619,94320.0
2016-05-05 12:25:00,34.98,34.98,34.95,34.96,65300.0,34.7718,34.7718,34.742,34.7519,65300.0
2016-05-05 12:30:00,34.96,34.97,34.92,34.94,77000.0,34.7519,34.7619,34.7122,34.732,77000.0
2016-05-05 12:35:00,34.94,34.99,34.93,34.94,84000.0,34.732,34.7817,34.7221,34.732,84000.0
2016-05-05 12:40:00,34.94,34.96,34.94,34.96,77640.0,34.732,34.7519,34.732,34.7519,77640.0
2016-05-05 12:45:00,34.96,34.97,34.92,34.94,52320.0,34.7519,34.7619,34.7122,34.732,52320.0
2016-05-05 12:50:00,34.97,34.98,34.96,34.97,36140.0,34.7619,34.7718,34.7519,34.7619,36140.0
2016-05-05 12:55:00,34.98,34.99,34.95,34.97,99000.0,34.7718,34.7817,34.742,34.7619,99000.0
2016-05-05 13:00:00,34.96,35.0,34.95,34.98,301480.0,34.7519,34.7917,34.742,34.7718,301480.0
2016-05-05 13:05:00,34.97,34.99,34.96,34.98,167500.0,34.7619,34.7817,34.7519,34.7718,167500.0
2016-05-05 13:10:00,34.97,34.98,34.93,34.93,136000.0,34.7619,34.7718,34.7221,34.7221,136000.0
2016-05-05 13:15:00,34.91,34.91,34.87,34.88,167080.0,34.7022,34.7022,34.6625,34.6724,167080.0
2016-05-05 13:20:00,34.88,34.88,34.79,34.79,192520.0,34.6724,34.6724,34.5829,34.5829,192520.0
2016-05-05 13:25:00,34.8,34.86,34.79,34.86,382640.0,34.5929,34.6525,34.5829,34.6525,382640.0
2016-05-05 13:30:00,34.85,34.87,34.82,34.82,167660.0,34.6426,34.6625,34.6128,34.6128,167660.0
2016-05-05 13:35:00,34.81,34.84,34.8,34.84,112100.0,34.6028,34.6326,34.5929,34.6326,112100.0
2016-05-05 13:40:00,34.83,34.84,34.81,34.81,144020.0,34.6227,34.6326,34.6028,34.6028,144020.0
2016-05-05 13:45:00,34.83,34.89,34.82,34.89,273800.0,34.6227,34.6823,34.6128,34.6823,273800.0
2016-05-05 13:50:00,34.89,34.95,34.88,34.89,343580.0,34.6823,34.742,34.6724,34.6823,343580.0
2016-05-05 13:55:00,34.88,34.97,34.86,34.95,300700.0,34.6724,34.7619,34.6525,34.742,300700.0
2016-05-05 14:00:00,34.94,34.96,34.9,34.95,279620.0,34.732,34.7519,34.6923,34.742,279620.0
2016-05-05 14:05:00,34.94,35.01,34.94,35.01,562260.0,34.732,34.8016,34.732,34.8016,562260.0
2016-05-05 14:10:00,35.01,35.02,34.96,34.96,226020.0,34.8016,34.8116,34.7519,34.7519,226020.0
2016-05-05 14:15:00,34.96,34.99,34.91,34.93,346500.0,34.7519,34.7817,34.7022,34.7221,346500.0
2016-05-05 14:20:00,34.93,35.0,34.93,35.0,259960.0,34.7221,34.7917,34.7221,34.7917,259960.0
2016-05-05 14:25:00,34.99,35.05,34.98,35.01,456520.0,34.7817,34.8414,34.7718,34.8016,456520.0
2016-05-05 14:30:00,35.01,35.04,34.99,35.01,335240.0,34.8016,34.8315,34.7817,34.8016,335240.0
2016-05-05 14:35:00,35.01,35.04,35.0,35.02,305780.0,34.8016,34.8315,34.7917,34.8116,305780.0
2016-05-05 14:40:00,35.02,35.08,35.02,35.06,236920.0,34.8116,34.8712,34.8116,34.8513,236920.0
2016-05-05 14:45:00,35.06,35.11,35.06,35.1,537700.0,34.8513,34.901,34.8513,34.8911,537700.0
2016-05-05 14:50:00,35.09,35.1,35.08,35.09,369880.0,34.8812,34.8911,34.8712,34.8812,369880.0
2016-05-05 14:55:00,35.09,35.11,35.06,35.07,319180.0,34.8812,34.901,34.8513,34.8613,319180.0
2016-05-05 15:00:00,35.06,35.07,35.04,35.05,554340.0,34.8513,34.8613,34.8315,34.8414,554340.0
2016-05-05 15:05:00,35.05,35.07,35.04,35.04,349040.0,34.8414,34.8613,34.8315,34.8315,349040.0
2016-05-05 15:10:00,35.04,35.08,35.04,35.06,472440.0,34.8315,34.8712,34.8315,34.8513,472440.0
2016-05-05 15:15:00,35.06,35.08,35.02,35.05,316040.0,34.8513,34.8712,34.8116,34.8414,316040.0
2016-05-05 15:20:00,35.06,35.07,35.03,35.07,156280.0,34.8513,34.8613,34.8215,34.8613,156280.0
2016-05-05 15:25:00,35.05,35.07,35.02,35.03,256880.0,34.8414,34.8613,34.8116,34.8215,256880.0
2016-05-05 15:30:00,35.05,35.05,35.02,35.04,178120.0,34.8414,34.8414,34.8116,34.8315,178120.0
2016-05-05 15:35:00,35.04,35.04,34.98,35.03,167860.0,34.8315,34.8315,34.7718,34.8215,167860.0
2016-05-05 15:40:00,35.05,35.06,35.0,35.02,163800.0,34.8414,34.8513,34.7917,34.8116,163800.0
2016-05-05 15:45:00,35.02,35.06,35.0,35.0,320140.0,34.8116,34.8513,34.7917,34.7917,320140.0
2016-05-05 15:50:00,35.02,35.02,34.98,35.0,453280.0,34.8116,34.8116,34.7718,34.7917,453280.0
2016-05-05 15:55:00,35.0,35.07,34.98,35.07,1046200.0,34.7917,34.8613,34.7718,34.8613,1046200.0
2016-05-06 09:30:00,34.91,35.16,34.91,35.1,1099980.0,34.7022,34.9507,34.7022,34.8911,1099980.0
2016-05-06 09:35:00,35.1,35.17,35.05,35.17,426400.0,34.8911,34.9607,34.8414,34.9607,426400.0
2016-05-06 09:40:00,35.15,35.25,35.15,35.24,941220.0,34.9408,35.0402,34.9408,35.0303,941220.0
2016-05-06 09:45:00,35.24,35.25,35.18,35.19,672300.0,35.0303,35.0402,34.9706,34.9806,672300.0
2016-05-06 09:50:00,35.18,35.22,35.16,35.21,419100.0,34.9706,35.0104,34.9507,35.0004,419100.0
2016-05-06 09:55:00,35.21,35.21,35.15,35.18,342580.0,35.0004,35.0004,34.9408,34.9706,342580.0
2016-05-06 10:00:00,35.2,35.22,35.17,35.18,248700.0,34.9905,35.0104,34.9607,34.9706,248700.0
2016-05-06 10:05:00,35.18,35.22,35.14,35.17,393260.0,34.9706,35.0104,34.9309,34.9607,393260.0
2016-05-06 10:10:00,35.16,35.2,35.16,35.18,233140.0,34.9507,34.9905,34.9507,34.9706,233140.0
2016-05-06 10:15:00,35.17,35.21,35.15,35.16,227880.0,34.9607,35.0004,34.9408,34.9507,227880.0
2016-05-06 10:20:00,35.15,35.22,35.13,35.18,202360.0,34.9408,35.0104,34.9209,34.9706,202360.0
2016-05-06 10:25:00,35.19,35.23,35.17,35.23,128020.0,34.9806,35.0203,34.9607,35.0203,128020.0
2016-05-06 10:30:00,35.22,35.33,35.22,35.32,739880.0,35.0104,35.1197,35.0104,35.1098,739880.0
2016-05-06 10:35:00,35.32,35.35,35.29,35.3,611860.0,35.1098,35.1396,35.08,35.0899,611860.0
2016-05-06 10:40:00,35.3,35.31,35.23,35.25,343360.0,35.0899,35.0998,35.0203,35.0402,343360.0
2016-05-06 10:45:00,35.24,35.26,35.21,35.22,252200.0,35.0303,35.0501,35.0004,35.0104,252200.0
2016-05-06 10:50:00,35.2,35.25,35.2,35.24,141940.0,34.9905,35.0402,34.9905,35.0303,141940.0
2016-05-06 10:55:00,35.24,35.27,35.24,35.25,141740.0,35.0303,35.0601,35.0303,35.0402,141740.0
2016-05-06 11:00:00,35.25,35.27,35.24,35.24,66820.0,35.0402,35.0601,35.0303,35.0303,66820.0
2016-05-06 11:05:00,35.25,35.26,35.2,35.2,201460.0,35.0402,35.0501,34.9905,34.9905,201460.0
2016-05-06 11:10:00,35.2,35.3,35.2,35.3,251340.0,34.9905,35.0899,34.9905,35.0899,251340.0
2016-05-06 11:15:00,35.31,35.33,35.28,35.32,285880.0,35.0998,35.1197,35.07,35.1098,285880.0
2016-05-06 11:20:00,35.32,35.34,35.3,35.31,134460.0,35.1098,35.1297,35.0899,35.0998,134460.0
2016-05-06 11:25:00,35.31,35.35,35.29,35.35,394960.0,35.0998,35.1396,35.08,35.1396,394960.0
2016-05-06 11:30:00,35.35,35.37,35.32,35.34,191440.0,35.1396,35.1595,35.1098,35.1297,191440.0
2016-05-06 11:35:00,35.33,35.37,35.33,35.33,301100.0,35.1197,35.1595,35.1197,35.1197,301100.0
2016-05-06 11:40:00,35.34,35.35,35.31,35.34,85720.0,35.1297,35.1396,35.0998,35.1297,85720.0
2016-05-06 11:45:00,35.33,35.35,35.32,35.34,387800.0,35.1197,35.1396,35.1098,35.1297,387800.0
2016-05-06 11:50:00,35.33,35.35,35.32,35.32,266980.0,35.1197,35.1396,35.1098,35.1098,266980.0
2016-05-06 11:55:00,35.32,35.33,35.25,35.25,114940.0,35.1098,35.1197,35.0402,35.0402,114940.0
2016-05-06 12:00:00,35.25,35.32,35.24,35.31,251760.0,35.0402,35.1098,35.0303,35.0998,251760.0
2016-05-06 12:05:00,35.3,35.35,35.29,35.32,295460.0,35.0899,35.1396,35.08,35.1098,295460.0
2016-05-06 12:10:00,35.31,35.34,35.3,35.32,92100.0,35.0998,35.1297,35.0899,35.1098,92100.0
2016-05-06 12:15:00,35.33,35.33,35.29,35.31,129360.0,35.1197,35.1197,35.08,35.0998,129360.0
2016-05-06 12:20:00,35.3,35.32,35.29,35.31,149320.0,35.0899,35.1098,35.08,35.0998,149320.0
2016-05-06 12:25:00,35.3,35.31,35.3,35.3,25920.0,35.0899,35.0998,35.0899,35.0899,25920.0
2016-05-06 12:30:00,35.29,35.29,35.26,35.27,72460.0,35.08,35.08,35.0501,35.0601,72460.0
2016-05-06 12:35:00,35.3,35.32,35.27,35.32,96600.0,35.0899,35.1098,35.0601,35.1098,96600.0
2016-05-06 12:40:00,35.3,35.33,35.3,35.32,159160.0,35.0899,35.1197,35.0899,35.1098,159160.0
2016-05-06 12:45:00,35.31,35.32,35.29,35.31,75320.0,35.0998,35.1098,35.08,35.0998,75320.0
2016-05-06 12:50:00,35.31,35.32,35.29,35.32,95000.0,35.0998,35.1098,35.08,35.1098,95000.0
2016-05-06 12:55:00,35.31,35.34,35.31,35.34,128340.0,35.0998,35.1297,35.0998,35.1297,128340.0
2016-05-06 13:00:00,35.33,35.35,35.33,35.33,101840.0,35.1197,35.1396,35.1197,35.1197,101840.0
2016-05-06 13:05:00,35.34,35.41,35.34,35.4,364680.0,35.1297,35.1992,35.1297,35.1893,364680.0
2016-05-06 13:10:00,35.4,35.42,35.4,35.41,218000.0,35.1893,35.2092,35.1893,35.1992,218000.0
2016-05-06 13:15:00,35.41,35.44,35.41,35.44,156820.0,35.1992,35.2291,35.1992,35.2291,156820.0
2016-05-06 13:20:00,35.42,35.45,35.42,35.43,148800.0,35.2092,35.239,35.2092,35.2191,148800.0
2016-05-06 13:25:00,35.43,35.44,35.4,35.41,263480.0,35.2191,35.2291,35.1893,35.1992,263480.0
2016-05-06 13:30:00,35.41,35.42,35.4,35.4,115080.0,35.1992,35.2092,35.1893,35.1893,115080.0
2016-05-06 13:35:00,35.41,35.42,35.39,35.4,232580.0,35.1992,35.2092,35.1794,35.1893,232580.0
2016-05-06 13:40:00,35.4,35.41,35.38,35.4,205480.0,35.1893,35.1992,35.1694,35.1893,205480.0
2016-05-06 13:45:00,35.4,35.43,35.4,35.43,242080.0,35.1893,35.2191,35.1893,35.2191,242080.0
2016-05-06 13:50:00,35.42,35.45,35.42,35.45,172480.0,35.2092,35.239,35.2092,35.239,172480.0
2016-05-06 13:55:00,35.44,35.48,35.43,35.48,260440.0,35.2291,35.2688,35.2191,35.2688,260440.0
2016-05-06 14:00:00,35.49,35.5,35.45,35.49,601340.0,35.2788,35.2887,35.239,35.2788,601340.0
2016-05-06 14:05:00,35.49,35.58,35.48,35.56,473100.0,35.2788,35.3682,35.2688,35.3484,473100.0
2016-05-06 14:10:00,35.56,35.59,35.49,35.53,343320.0,35.3484,35.3782,35.2788,35.3185,343320.0
2016-05-06 14:15:00,35.52,35.56,35.52,35.53,139000.0,35.3086,35.3484,35.3086,35.3185,139000.0
2016-05-06 14:20:00,35.54,35.54,35.49,35.5,158980.0,35.3285,35.3285,35.2788,35.2887,158980.0
2016-05-06 14:25:00,35.5,35.52,35.47,35.48,204420.0,35.2887,35.3086,35.2589,35.2688,204420.0
2016-05-06 14:30:00,35.47,35.49,35.45,35.49,207540.0,35.2589,35.2788,35.239,35.2788,207540.0
2016-05-06 14:35:00,35.48,35.51,35.45,35.51,298700.0,35.2688,35.2987,35.239,35.2987,298700.0
2016-05-06 14:40:00,35.51,35.52,35.48,35.51,393520.0,35.2987,35.3086,35.2688,35.2987,393520.0
2016-05-06 14:45:00,35.51,35.52,35.48,35.49,223120.0,35.2987,35.3086,35.2688,35.2788,223120.0
2016-05-06 14:50:00,35.49,35.5,35.47,35.5,230480.0,35.2788,35.2887,35.2589,35.2887,230480.0
2016-05-06 14:55:00,35.51,35.51,35.4,35.4,281520.0,35.2987,35.2987,35.1893,35.1893,281520.0
2016-05-06 15:00:00,35.4,35.5,35.4,35.49,492120.0,35.1893,35.2887,35.1893,35.2788,492120.0
2016-05-06 15:05:00,35.47,35.5,35.47,35.49,210300.0,35.2589,35.2887,35.2589,35.2788,210300.0
2016-05-06 15:10:00,35.48,35.5,35.46,35.47,237060.0,35.2688,35.2887,35.249,35.2589,237060.0
2016-05-06 15:15:00,35.47,35.5,35.45,35.48,311240.0,35.2589,35.2887,35.239,35.2688,311240.0
2016-05-06 15:20:00,35.49,35.51,35.49,35.51,169300.0,35.2788,35.2987,35.2788,35.2987,169300.0
2016-05-06 15:25:00,35.51,35.52,35.49,35.49,123100.0,35.2987,35.3086,35.2788,35.2788,123100.0
2016-05-06 15:30:00,35.5,35.52,35.49,35.51,323460.0,35.2887,35.3086,35.2788,35.2987,323460.0
2016-05-06 15:35:00,35.51,35.59,35.51,35.56,639920.0,35.2987,35.3782,35.2987,35.3484,639920.0
2016-05-06 15:40:00,35.56,35.58,35.55,35.55,355440.0,35.3484,35.3682,35.3384,35.3384,355440.0
2016-05-06 15:45:00,35.55,35.57,35.51,35.54,540200.0,35.3384,35.3583,35.2987,35.3285,540200.0
2016-05-06 15:50:00,35.53,35.55,35.52,35.54,638600.0,35.3185,35.3384,35.3086,35.3285,638600.0
2016-05-06 15:55:00,35.54,35.58,35.53,35.56,1866600.0,35.3285,35.3682,35.3185,35.3484,1866600.0
2016-05-09 09:30:00,35.6,35.7,35.58,35.58,882800.0,35.3881,35.4875,35.3682,35.3682,882800.0
2016-05-09 09:35:00,35.58,35.61,35.55,35.59,461680.0,35.3682,35.3981,35.3384,35.3782,461680.0
2016-05-09 09:40:00,35.58,35.6,35.5,35.56,305700.0,35.3682,35.3881,35.2887,35.3484,305700.0
2016-05-09 09:45:00,35.56,35.65,35.56,35.62,746040.0,35.3484,35.4378,35.3484,35.408,746040.0
2016-05-09 09:50:00,35.62,35.66,35.58,35.6,341420.0,35.408,35.4478,35.3682,35.3881,341420.0
2016-05-09 09:55:00,35.61,35.68,35.58,35.68,297980.0,35.3981,35.4676,35.3682,35.4676,297980.0
2016-05-09 10:00:00,35.68,35.69,35.64,35.67,283880.0,35.4676,35.4776,35.4279,35.4577,283880.0
2016-05-09 10:05:00,35.66,35.81,35.66,35.8,1119340.0,35.4478,35.5969,35.4478,35.5869,1119340.0
2016-05-09 10:10:00,35.79,35.79,35.74,35.78,773280.0,35.577,35.577,35.5273,35.567,773280.0
2016-05-09 10:15:00,35.78,35.85,35.78,35.83,742640.0,35.567,35.6366,35.567,35.6167,742640.0
2016-05-09 10:20:00,35.84,35.86,35.81,35.82,448440.0,35.6267,35.6466,35.5969,35.6068,448440.0
2016-05-09 10:25:00,35.82,35.82,35.7,35.7,732380.0,35.6068,35.6068,35.4875,35.4875,732380.0
2016-05-09 10:30:00,35.7,35.76,35.67,35.74,347980.0,35.4875,35.5472,35.4577,35.5273,347980.0
2016-05-09 10:35:00,35.73,35.73,35.66,35.69,276380.0,35.5173,35.5173,35.4478,35.4776,276380.0
2016-05-09 10:40:00,35.68,35.71,35.65,35.68,158460.0,35.4676,35.4975,35.4378,35.4676,158460.0
2016-05-09 10:45:00,35.68,35.7,35.66,35.69,253200.0,35.4676,35.4875,35.4478,35.4776,253200.0
2016-05-09 10:50:00,35.69,35.78,35.68,35.76,186800.0,35.4776,35.567,35.4676,35.5472,186800.0
2016-05-09 10:55:00,35.76,35.78,35.73,35.74,159380.0,35.5472,35.567,35.5173,35.5273,159380.0
2016-05-09 11:00:00,35.73,35.77,35.71,35.76,96560.0,35.5173,35.5571,35.4975,35.5472,96560.0
2016-05-09 11:05:00,35.76,35.76,35.73,35.74,141000.0,35.5472,35.5472,35.5173,35.5273,141000.0
2016-05-09 11:10:00,35.74,35.76,35.69,35.69,146580.0,35.5273,35.5472,35.4776,35.4776,146580.0
2016-05-09 11:15:00,35.69,35.7,35.68,35.68,273900.0,35.4776,35.4875,35.4676,35.4676,273900.0
2016-05-09 11:20:00,35.68,35.73,35.68,35.72,192060.0,35.4676,35.5173,35.4676,35.5074,192060.0
2016-05-09 11:25:00,35.73,35.73,35.7,35.72,119000.0,35.5173,35.5173,35.4875,35.5074,119000.0
2016-05-09 11:30:00,35.71,35.73,35.69,35.73,251920.0,35.4975,35.5173,35.4776,35.5173,251920.0
2016-05-09 11:35:00,35.72,35.75,35.72,35.75,95280.0,35.5074,35.5372,35.5074,35.5372,95280.0
2016-05-09 11:40:00,35.74,35.74,35.71,35.72,126560.0,35.5273,35.5273,35.4975,35.5074,126560.0
2016-05-09 11:45:00,35.73,35.79,35.73,35.79,178160.0,35.5173,35.577,35.5173,35.577,178160.0
2016-05-09 11:50:00,35.79,35.8,35.77,35.8,120160.0,35.577,35.5869,35.5571,35.5869,120160.0
2016-05-09 11:55:00,35.8,35.82,35.78,35.8,187220.0,35.5869,35.6068,35.567,35.5869,187220.0
2016-05-09 12:00:00,35.8,35.81,35.78,35.81,102780.0,35.5869,35.5969,35.567,35.5969,102780.0
2016-05-09 12:05:00,35.82,35.83,35.79,35.82,321020.0,35.6068,35.6167,35.577,35.6068,321020.0
2016-05-09 12:10:00,35.81,35.83,35.79,35.83,189820.0,35.5969,35.6167,35.577,35.6167,189820.0
2016-05-09 12:15:00,35.83,35.84,35.82,35.84,132020.0,35.6167,35.6267,35.6068,35.6267,132020.0
2016-05-09 12:20:00,35.83,35.88,35.82,35.87,243440.0,35.6167,35.6665,35.6068,35.6565,243440.0
2016-05-09 12:25:00,35.87,35.9,35.86,35.9,114640.0,35.6565,35.6863,35.6466,35.6863,114640.0
2016-05-09 12:30:00,35.89,35.9,35.87,35.88,168420.0,35.6764,35.6863,35.6565,35.6665,168420.0
2016-05-09 12:35:00,35.88,35.89,35.87,35.88,161720.0,35.6665,35.6764,35.6565,35.6665,161720.0
2016-05-09 12:40:00,35.89,35.9,35.87,35.88,260340.0,35.6764,35.6863,35.6565,35.6665,260340.0
2016-05-09 12:45:00,35.88,35.91,35.88,35.9,273220.0,35.6665,35.6963,35.6665,35.6863,273220.0
2016-05-09 12:50:00,35.89,35.9,35.87,35.87,252600.0,35.6764,35.6863,35.6565,35.6565,252600.0
2016-05-09 12:55:00,35.87,35.91,35.87,35.91,212860.0,35.6565,35.6963,35.6565,35.6963,212860.0
2016-05-09 13:00:00,35.9,35.91,35.89,35.9,173260.0,35.6863,35.6963,35.6764,35.6863,173260.0
2016-05-09 13:05:00,35.9,35.93,35.9,35.91,182280.0,35.6863,35.7162,35.6863,35.6963,182280.0
2016-05-09 13:10:00,35.91,35.92,35.9,35.91,139260.0,35.6963,35.7062,35.6863,35.6963,139260.0
2016-05-09 13:15:00,35.91,35.92,35.88,35.88,214340.0,35.6963,35.7062,35.6665,35.6665,214340.0
2016-05-09 13:20:00,35.89,35.9,35.87,35.88,95400.0,35.6764,35.6863,35.6565,35.6665,95400.0
2016-05-09 13:25:00,35.88,35.9,35.87,35.89,90020.0,35.6665,35.6863,35.6565,35.6764,90020.0
2016-05-09 13:30:00,35.88,35.9,35.88,35.89,85540.0,35.6665,35.6863,35.6665,35.6764,85540.0
2016-05-09 13:35:00,35.89,35.92,35.87,35.87,92300.0,35.6764,35.7062,35.6565,35.6565,92300.0
2016-05-09 13:40:00,35.88,35.89,35.85,35.89,139740.0,35.6665,35.6764,35.6366,35.6764,139740.0
2016-05-09 13:45:00,35.87,35.91,35.87,35.87,101200.0,35.6565,35.6963,35.6565,35.6565,101200.0
2016-05-09 13:50:00,35.9,35.91,35.9,35.9,79620.0,35.6863,35.6963,35.6863,35.6863,79620.0
2016-05-09 13:55:00,35.9,35.91,35.85,35.87,171040.0,35.6863,35.6963,35.6366,35.6565,171040.0
2016-05-09 14:00:00,35.87,35.88,35.86,35.87,67460.0,35.6565,35.6665,35.6466,35.6565,67460.0
2016-05-09 14:05:00,35.87,35.87,35.83,35.83,255620.0,35.6565,35.6565,35.6167,35.6167,255620.0
2016-05-09 14:10:00,35.84,35.89,35.84,35.89,61160.0,35.6267,35.6764,35.6267,35.6764,61160.0
2016-05-09 14:15:00,35.89,35.89,35.84,35.86,84860.0,35.6764,35.6764,35.6267,35.6466,84860.0
2016-05-09 14:20:00,35.85,35.89,35.84,35.88,79420.0,35.6366,35.6764,35.6267,35.6665,79420.0
2016-05-09 14:25:00,35.89,35.91,35.85,35.85,174660.0,35.6764,35.6963,35.6366,35.6366,174660.0
2016-05-09 14:30:00,35.87,35.88,35.86,35.86,100580.0,35.6565,35.6665,35.6466,35.6466,100580.0
2016-05-09 14:35:00,35.86,35.89,35.85,35.89,126340.0,35.6466,35.6764,35.6366,35.6764,126340.0
2016-05-09 14:40:00,35.9,35.91,35.88,35.91,74960.0,35.6863,35.6963,35.6665,35.6963,74960.0
2016-05-09 14:45:00,35.91,35.92,35.9,35.91,206300.0,35.6963,35.7062,35.6863,35.6963,206300.0
2016-05-09 14:50:00,35.91,35.94,35.91,35.93,182240.0,35.6963,35.7261,35.6963,35.7162,182240.0
2016-05-09 14:55:00,35.93,35.94,35.88,35.89,124260.0,35.7162,35.7261,35.6665,35.6764,124260.0
2016-05-09 15:00:00,35.89,35.9,35.88,35.89,88600.0,35.6764,35.6863,35.6665,35.6764,88600.0
2016-05-09 15:05:00,35.89,35.89,35.85,35.85,134360.0,35.6764,35.6764,35.6366,35.6366,134360.0
2016-05-09 15:10:00,35.87,35.87,35.84,35.86,70480.0,35.6565,35.6565,35.6267,35.6466,70480.0
2016-05-09 15:15:00,35.85,35.86,35.83,35.83,156060.0,35.6366,35.6466,35.6167,35.6167,156060.0
2016-05-09 15:20:00,35.84,35.85,35.83,35.84,147400.0,35.6267,35.6366,35.6167,35.6267,147400.0
2016-05-09 15:25:00,35.85,35.85,35.79,35.79,235840.0,35.6366,35.6366,35.577,35.577,235840.0
2016-05-09 15:30:00,35.8,35.81,35.77,35.77,214640.0,35.5869,35.5969,35.5571,35.5571,214640.0
2016-05-09 15:35:00,35.78,35.79,35.76,35.76,173600.0,35.567,35.577,35.5472,35.5472,173600.0
2016-05-09 15:40:00,35.76,35.77,35.76,35.76,212680.0,35.5472,35.5571,35.5472,35.5472,212680.0
2016-05-09 15:45:00,35.76,35.78,35.73,35.74,238740.0,35.5472,35.567,35.5173,35.5273,238740.0
2016-05-09 15:50:00,35.73,35.73,35.67,35.67,385760.0,35.5173,35.5173,35.4577,35.4577,385760.0
2016-05-09 15:55:00,35.68,35.68,35.63,35.64,1199340.0,35.4676,35.4676,35.4179,35.4279,1199340.0
2016-05-10 09:30:00,35.84,35.9,35.79,35.85,1028800.0,35.6267,35.6863,35.577,35.6366,1028800.0
2016-05-10 09:35:00,35.86,35.94,35.84,35.84,470460.0,35.6466,35.7261,35.6267,35.6267,470460.0
2016-05-10 09:40:00,35.88,35.92,35.85,35.91,479760.0,35.6665,35.7062,35.6366,35.6963,479760.0
2016-05-10 09:45:00,35.9,35.99,35.9,35.98,566900.0,35.6863,35.7758,35.6863,35.7659,566900.0
2016-05-10 09:50:00,35.97,36.0,35.97,35.99,206180.0,35.7559,35.7857,35.7559,35.7758,206180.0
2016-05-10 09:55:00,36.0,36.02,35.97,35.99,562380.0,35.7857,35.8056,35.7559,35.7758,562380.0
2016-05-10 10:00:00,35.98,36.02,35.95,35.96,382580.0,35.7659,35.8056,35.736,35.746,382580.0
2016-05-10 10:05:00,35.96,36.02,35.93,36.01,546380.0,35.746,35.8056,35.7162,35.7957,546380.0
2016-05-10 10:10:00,36.02,36.05,36.0,36.03,601020.0,35.8056,35.8354,35.7857,35.8156,601020.0
2016-05-10 10:15:00,36.03,36.06,36.0,36.01,392220.0,35.8156,35.8454,35.7857,35.7957,392220.0
2016-05-10 10:20:00,36.01,36.03,35.93,35.96,366500.0,35.7957,35.8156,35.7162,35.746,366500.0
2016-05-10 10:25:00,35.96,35.98,35.93,35.97,304880.0,35.746,35.7659,35.7162,35.7559,304880.0
2016-05-10 10:30:00,35.98,36.01,35.95,36.01,230560.0,35.7659,35.7957,35.736,35.7957,230560.0
2016-05-10 10:35:00,36.01,36.05,36.01,36.03,193460.0,35.7957,35.8354,35.7957,35.8156,193460.0
2016-05-10 10:40:00,36.04,36.07,36.03,36.04,183440.0,35.8255,35.8553,35.8156,35.8255,183440.0
2016-05-10 10:45:00,36.04,36.04,36.01,36.02,112700.0,35.8255,35.8255,35.7957,35.8056,112700.0
2016-05-10 10:50:00,36.01,36.03,36.0,36.02,143860.0,35.7957,35.8156,35.7857,35.8056,143860.0
2016-05-10 10:55:00,36.02,36.03,35.98,35.99,156020.0,35.8056,35.8156,35.7659,35.7758,156020.0
2016-05-10 11:00:00,36.0,36.02,35.95,35.95,164920.0,35.7857,35.8056,35.736,35.736,164920.0
2016-05-10 11:05:00,35.94,35.96,35.93,35.95,167920.0,35.7261,35.746,35.7162,35.736,167920.0
2016-05-10 11:10:00,35.95,35.99,35.93,35.97,117740.0,35.736,35.7758,35.7162,35.7559,117740.0
2016-05-10 11:15:00,35.97,36.01,35.95,35.96,165980.0,35.7559,35.7957,35.736,35.746,165980.0
2016-05-10 11:20:00,35.96,35.97,35.91,35.94,221800.0,35.746,35.7559,35.6963,35.7261,221800.0
2016-05-10 11:25:00,35.94,35.97,35.92,35.95,170220.0,35.7261,35.7559,35.7062,35.736,170220.0
2016-05-10 11:30:00,35.95,36.0,35.95,35.99,267680.0,35.736,35.7857,35.736,35.7758,267680.0
2016-05-10 11:35:00,35.99,36.02,35.98,36.01,193840.0,35.7758,35.8056,35.7659,35.7957,193840.0
2016-05-10 11:40:00,36.0,36.01,35.98,36.0,70620.0,35.7857,35.7957,35.7659,35.7857,70620.0
2016-05-10 11:45:00,36.01,36.01,35.98,35.99,215640.0,35.7957,35.7957,35.7659,35.7758,215640.0
2016-05-10 11:50:00,35.99,36.03,35.99,36.02,221600.0,35.7758,35.8156,35.7758,35.8056,221600.0
2016-05-10 11:55:00,36.03,36.08,36.02,36.08,357080.0,35.8156,35.8653,35.8056,35.8653,357080.0
2016-05-10 12:00:00,36.08,36.1,36.08,36.09,186000.0,35.8653,35.8851,35.8653,35.8752,186000.0
2016-05-10 12:05:00,36.09,36.09,36.04,36.04,321020.0,35.8752,35.8752,35.8255,35.8255,321020.0
2016-05-10 12:10:00,36.05,36.08,36.05,36.05,222260.0,35.8354,35.8653,35.8354,35.8354,222260.0
2016-05-10 12:15:00,36.06,36.09,36.04,36.08,144180.0,35.8454,35.8752,35.8255,35.8653,144180.0
2016-05-10 12:20:00,36.08,36.12,36.08,36.1,214060.0,35.8653,35.905,35.8653,35.8851,214060.0
2016-05-10 12:25:00,36.11,36.11,36.08,36.09,330000.0,35.8951,35.8951,35.8653,35.8752,330000.0
2016-05-10 12:30:00,36.09,36.1,36.06,36.07,218480.0,35.8752,35.8851,35.8454,35.8553,218480.0
2016-05-10 12:35:00,36.07,36.08,36.06,36.07,206980.0,35.8553,35.8653,35.8454,35.8553,206980.0
2016-05-10 12:40:00,36.07,36.08,36.07,36.08,137920.0,35.8553,35.8653,35.8553,35.8653,137920.0
2016-05-10 12:45:00,36.09,36.1,36.08,36.1,138000.0,35.8752,35.8851,35.8653,35.8851,138000.0
2016-05-10 12:50:00,36.1,36.12,36.08,36.12,153600.0,35.8851,35.905,35.8653,35.905,153600.0
2016-05-10 12:55:00,36.12,36.12,36.09,36.09,196420.0,35.905,35.905,35.8752,35.8752,196420.0
2016-05-10 13:00:00,36.09,36.11,36.09,36.09,124900.0,35.8752,35.8951,35.8752,35.8752,124900.0
2016-05-10 13:05:00,36.1,36.11,36.09,36.11,142080.0,35.8851,35.8951,35.8752,35.8951,142080.0
2016-05-10 13:10:00,36.1,36.12,36.07,36.07,185960.0,35.8851,35.905,35.8553,35.8553,185960.0
2016-05-10 13:15:00,36.07,36.09,36.07,36.08,76040.0,35.8553,35.8752,35.8553,35.8653,76040.0
2016-05-10 13:20:00,36.09,36.11,36.08,36.1,262120.0,35.8752,35.8951,35.8653,35.8851,262120.0
2016-05-10 13:25:00,36.1,36.1,36.09,36.09,186360.0,35.8851,35.8851,35.8752,35.8752,186360.0
2016-05-10 13:30:00,36.1,36.1,36.04,36.05,285360.0,35.8851,35.8851,35.8255,35.8354,285360.0
2016-05-10 13:35:00,36.06,36.07,36.01,36.02,324520.0,35.8454,35.8553,35.7957,35.8056,324520.0
2016-05-10 13:40:00,36.02,36.03,36.01,36.03,118040.0,35.8056,35.8156,35.7957,35.8156,118040.0
2016-05-10 13:45:00,36.03,36.09,36.03,36.08,149420.0,35.8156,35.8752,35.8156,35.8653,149420.0
2016-05-10 13:50:00,36.08,36.09,36.07,36.07,96400.0,35.8653,35.8752,35.8553,35.8553,96400.0
2016-05-10 13:55:00,36.08,36.1,36.07,36.07,64780.0,35.8653,35.8851,35.8553,35.8553,64780.0
2016-05-10 14:00:00,36.07,36.08,36.06,36.08,91380.0,35.8553,35.8653,35.8454,35.8653,91380.0
2016-05-10 14:05:00,36.07,36.09,36.07,36.07,155760.0,35.8553,35.8752,35.8553,35.8553,155760.0
2016-05-10 14:10:00,36.07,36.08,36.06,36.07,41620.0,35.8553,35.8653,35.8454,35.8553,41620.0
2016-05-10 14:15:00,36.07,36.08,36.06,36.06,208760.0,35.8553,35.8653,35.8454,35.8454,208760.0
2016-05-10 14:20:00,36.07,36.11,36.06,36.11,259080.0,35.8553,35.8951,35.8454,35.8951,259080.0
2016-05-10 14:25:00,36.11,36.13,36.11,36.12,192020.0,35.8951,35.915,35.8951,35.905,192020.0
2016-05-10 14:30:00,36.12,36.14,36.12,36.13,248580.0,35.905,35.9249,35.905,35.915,248580.0
2016-05-10 14:35:00,36.13,36.13,36.11,36.11,98880.0,35.915,35.915,35.8951,35.8951,98880.0
2016-05-10 14:40:00,36.11,36.14,36.11,36.13,203660.0,35.8951,35.9249,35.8951,35.915,203660.0
2016-05-10 14:45:00,36.13,36.14,36.11,36.12,248700.0,35.915,35.9249,35.8951,35.905,248700.0
2016-05-10 14:50:00,36.11,36.12,36.1,36.11,130180.0,35.8951,35.905,35.8851,35.8951,130180.0
2016-05-10 14:55:00,36.11,36.12,36.08,36.08,154880.0,35.8951,35.905,35.8653,35.8653,154880.0
2016-05-10 15:00:00,36.08,36.12,36.08,36.11,112000.0,35.8653,35.905,35.8653,35.8951,112000.0
2016-05-10 15:05:00,36.1,36.12,36.1,36.11,123560.0,35.8851,35.905,35.8851,35.8951,123560.0
2016-05-10 15:10:00,36.11,36.13,36.09,36.1,242480.0,35.8951,35.915,35.8752,35.8851,242480.0
2016-05-10 15:15:00,36.1,36.12,36.09,36.11,157840.0,35.8851,35.905,35.8752,35.8951,157840.0
2016-05-10 15:20:00,36.11,36.12,36.1,36.1,378960.0,35.8951,35.905,35.8851,35.8851,378960.0
2016-05-10 15:25:00,36.1,36.13,36.1,36.1,142380.0,35.8851,35.915,35.8851,35.8851,142380.0
2016-05-10 15:30:00,36.11,36.12,36.1,36.11,145980.0,35.8951,35.905,35.8851,35.8951,145980.0
2016-05-10 15:35:00,36.11,36.12,36.11,36.11,163920.0,35.8951,35.905,35.8951,35.8951,163920.0
2016-05-10 15:40:00,36.11,36.15,36.11,36.14,278280.0,35.8951,35.9348,35.8951,35.9249,278280.0
2016-05-10 15:45:00,36.15,36.16,36.13,36.15,407460.0,35.9348,35.9448,35.915,35.9348,407460.0
2016-05-10 15:50:00,36.15,36.18,36.15,36.16,478780.0,35.9348,35.9647,35.9348,35.9448,478780.0
2016-05-10 15:55:00,36.16,36.16,36.1,36.16,1173340.0,35.9448,35.9448,35.8851,35.9448,1173340.0
2016-05-11 09:30:00,36.17,36.22,36.13,36.18,1286260.0,35.9547,36.0044,35.915,35.9647,1286260.0
2016-05-11 09:35:00,36.18,36.2,36.12,36.17,750580.0,35.9647,35.9845,35.905,35.9547,750580.0
2016-05-11 09:40:00,36.17,36.19,36.06,36.08,526860.0,35.9547,35.9746,35.8454,35.8653,526860.0
2016-05-11 09:45:00,36.08,36.14,35.98,36.14,448900.0,35.8653,35.9249,35.7659,35.9249,448900.0
2016-05-11 09:50:00,36.13,36.16,36.04,36.04,313760.0,35.915,35.9448,35.8255,35.8255,313760.0
2016-05-11 09:55:00,36.02,36.09,36.01,36.09,185720.0,35.8056,35.8752,35.7957,35.8752,185720.0
2016-05-11 10:00:00,36.09,36.09,36.03,36.04,263920.0,35.8752,35.8752,35.8156,35.8255,263920.0
2016-05-11 10:05:00,36.04,36.05,36.0,36.03,541940.0,35.8255,35.8354,35.7857,35.8156,541940.0
2016-05-11 10:10:00,36.04,36.09,36.02,36.08,394520.0,35.8255,35.8752,35.8056,35.8653,394520.0
2016-05-11 10:15:00,36.09,36.19,36.09,36.19,303580.0,35.8752,35.9746,35.8752,35.9746,303580.0
2016-05-11 10:20:00,36.18,36.2,36.12,36.16,424480.0,35.9647,35.9845,35.905,35.9448,424480.0
2016-05-11 10:25:00,36.16,36.2,36.14,36.15,233600.0,35.9448,35.9845,35.9249,35.9348,233600.0
2016-05-11 10:30:00,36.16,36.19,36.11,36.14,225740.0,35.9448,35.9746,35.8951,35.9249,225740.0
2016-05-11 10:35:00,36.13,36.15,36.1,36.1,189620.0,35.915,35.9348,35.8851,35.8851,189620.0
2016-05-11 10:40:00,36.1,36.13,36.08,36.11,197500.0,35.8851,35.915,35.8653,35.8951,197500.0
2016-05-11 10:45:00,36.12,36.13,36.09,36.11,165360.0,35.905,35.915,35.8752,35.8951,165360.0
2016-05-11 10:50:00,36.1,36.13,36.09,36.11,220400.0,35.8851,35.915,35.8752,35.8951,220400.0
2016-05-11 10:55:00,36.09,36.12,36.09,36.1,192500.0,35.8752,35.905,35.8752,35.8851,192500.0
2016-05-11 11:00:00,36.11,36.11,36.05,36.05,274400.0,35.8951,35.8951,35.8354,35.8354,274400.0
2016-05-11 11:05:00,36.06,36.07,36.04,36.06,111520.0,35.8454,35.8553,35.8255,35.8454,111520.0
2016-05-11 11:10:00,36.07,36.09,36.06,36.09,117600.0,35.8553,35.8752,35.8454,35.8752,117600.0
2016-05-11 11:15:00,36.08,36.09,36.05,36.06,221360.0,35.8653,35.8752,35.8354,35.8454,221360.0
2016-05-11 11:20:00,36.08,36.1,36.08,36.1,285720.0,35.8653,35.8851,35.8653,35.8851,285720.0
2016-05-11 11:25:00,36.09,36.11,36.07,36.11,259500.0,35.8752,35.8951,35.8553,35.8951,259500.0
2016-05-11 11:30:00,36.11,36.12,36.08,36.08,177520.0,35.8951,35.905,35.8653,35.8653,177520.0
2016-05-11 11:35:00,36.09,36.12,36.07,36.07,161300.0,35.8752,35.905,35.8553,35.8553,161300.0
2016-05-11 11:40:00,36.06,36.08,36.06,36.07,146860.0,35.8454,35.8653,35.8454,35.8553,146860.0
2016-05-11 11:45:00,36.07,36.08,36.06,36.07,107500.0,35.8553,35.8653,35.8454,35.8553,107500.0
2016-05-11 11:50:00,36.07,36.08,36.03,36.05,215480.0,35.8553,35.8653,35.8156,35.8354,215480.0
2016-05-11 11:55:00,36.05,36.06,36.03,36.04,165340.0,35.8354,35.8454,35.8156,35.8255,165340.0
2016-05-11 12:00:00,36.04,36.05,36.0,36.02,382940.0,35.8255,35.8354,35.7857,35.8056,382940.0
2016-05-11 12:05:00,36.03,36.06,36.01,36.06,245980.0,35.8156,35.8454,35.7957,35.8454,245980.0
2016-05-11 12:10:00,36.05,36.06,36.05,36.05,185420.0,35.8354,35.8454,35.8354,35.8354,185420.0
2016-05-11 12:15:00,36.06,36.08,36.06,36.07,100180.0,35.8454,35.8653,35.8454,35.8553,100180.0
2016-05-11 12:20:00,36.07,36.08,36.04,36.04,72000.0,35.8553,35.8653,35.8255,35.8255,72000.0
2016-05-11 12:25:00,36.04,36.06,36.04,36.06,30000.0,35.8255,35.8454,35.8255,35.8454,30000.0
2016-05-11 12:30:00,36.05,36.06,36.04,36.05,112440.0,35.8354,35.8454,35.8255,35.8354,112440.0
2016-05-11 12:35:00,36.06,36.06,36.04,36.06,230620.0,35.8454,35.8454,35.8255,35.8454,230620.0
2016-05-11 12:40:00,36.06,36.08,36.06,36.06,180060.0,35.8454,35.8653,35.8454,35.8454,180060.0
2016-05-11 12:45:00,36.06,36.06,36.04,36.05,180000.0,35.8454,35.8454,35.8255,35.8354,180000.0
2016-05-11 12:50:00,36.05,36.05,36.03,36.03,59240.0,35.8354,35.8354,35.8156,35.8156,59240.0
2016-05-11 12:55:00,36.04,36.05,36.03,36.05,162500.0,35.8255,35.8354,35.8156,35.8354,162500.0
2016-05-11 13:00:00,36.05,36.05,36.02,36.03,80500.0,35.8354,35.8354,35.8056,35.8156,80500.0
2016-05-11 13:05:00,36.03,36.05,36.03,36.05,88900.0,35.8156,35.8354,35.8156,35.8354,88900.0
2016-05-11 13:10:00,36.05,36.06,36.04,36.06,68820.0,35.8354,35.8454,35.8255,35.8454,68820.0
2016-05-11 13:15:00,36.05,36.05,36.02,36.02,86940.0,35.8354,35.8354,35.8056,35.8056,86940.0
2016-05-11 13:20:00,36.02,36.03,35.96,35.98,407240.0,35.8056,35.8156,35.746,35.7659,407240.0
2016-05-11 13:25:00,35.98,35.99,35.96,35.99,140440.0,35.7659,35.7758,35.746,35.7758,140440.0
2016-05-11 13:30:00,35.99,36.0,35.98,35.98,69500.0,35.7758,35.7857,35.7659,35.7659,69500.0
2016-05-11 13:35:00,35.98,35.99,35.96,35.99,89040.0,35.7659,35.7758,35.746,35.7758,89040.0
2016-05-11 13:40:00,35.98,35.99,35.92,35.93,238020.0,35.7659,35.7758,35.7062,35.7162,238020.0
2016-05-11 13:45:00,35.93,35.95,35.92,35.95,197840.0,35.7162,35.736,35.7062,35.736,197840.0
2016-05-11 13:50:00,35.95,35.97,35.95,35.95,105160.0,35.736,35.7559,35.736,35.736,105160.0
2016-05-11 13:55:00,35.96,35.98,35.92,35.92,109860.0,35.746,35.7659,35.7062,35.7062,109860.0
2016-05-11 14:00:00,35.93,35.94,35.9,35.91,116640.0,35.7162,35.7261,35.6863,35.6963,116640.0
2016-05-11 14:05:00,35.91,35.93,35.9,35.9,103460.0,35.6963,35.7162,35.6863,35.6863,103460.0
2016-05-11 14:10:00,35.89,35.93,35.88,35.92,161260.0,35.6764,35.7162,35.6665,35.7062,161260.0
2016-05-11 14:15:00,35.9,35.92,35.9,35.91,34540.0,35.6863,35.7062,35.6863,35.6963,34540.0
2016-05-11 14:20:00,35.91,35.97,35.91,35.96,121320.0,35.6963,35.7559,35.6963,35.746,121320.0
2016-05-11 14:25:00,35.96,35.97,35.95,35.97,111220.0,35.746,35.7559,35.736,35.7559,111220.0
2016-05-11 14:30:00,35.97,35.98,35.96,35.98,126640.0,35.7559,35.7659,35.746,35.7659,126640.0
2016-05-11 14:35:00,35.98,36.0,35.98,35.98,161600.0,35.7659,35.7857,35.7659,35.7659,161600.0
2016-05-11 14:40:00,35.97,35.97,35.77,35.77,874620.0,35.7559,35.7559,35.5571,35.5571,874620.0
2016-05-11 14:45:00,35.77,35.81,35.64,35.73,1857460.0,35.5571,35.5969,35.4279,35.5173,1857460.0
2016-05-11 14:50:00,35.74,35.79,35.72,35.75,632960.0,35.5273,35.577,35.5074,35.5372,632960.0
2016-05-11 14:55:00,35.74,35.87,35.71,35.87,466180.0,35.5273,35.6565,35.4975,35.6565,466180.0
2016-05-11 15:00:00,35.87,35.89,35.8,35.84,570240.0,35.6565,35.6764,35.5869,35.6267,570240.0
2016-05-11 15:05:00,35.83,35.92,35.83,35.88,326840.0,35.6167,35.7062,35.6167,35.6665,326840.0
2016-05-11 15:10:00,35.87,35.92,35.86,35.87,153540.0,35.6565,35.7062,35.6466,35.6565,153540.0
2016-05-11 15:15:00,35.86,35.89,35.85,35.87,196820.0,35.6466,35.6764,35.6366,35.6565,196820.0
2016-05-11 15:20:00,35.87,35.91,35.84,35.9,346520.0,35.6565,35.6963,35.6267,35.6863,346520.0
2016-05-11 15:25:00,35.9,35.91,35.87,35.88,199960.0,35.6863,35.6963,35.6565,35.6665,199960.0
2016-05-11 15:30:00,35.89,35.95,35.89,35.92,158260.0,35.6764,35.736,35.6764,35.7062,158260.0
2016-05-11 15:35:00,35.91,35.92,35.88,35.88,182600.0,35.6963,35.7062,35.6665,35.6665,182600.0
2016-05-11 15:40:00,35.88,35.89,35.81,35.82,354340.0,35.6665,35.6764,35.5969,35.6068,354340.0
2016-05-11 15:45:00,35.81,35.9,35.81,35.85,434020.0,35.5969,35.6863,35.5969,35.6366,434020.0
2016-05-11 15:50:00,35.85,35.85,35.77,35.77,571800.0,35.6366,35.6366,35.5571,35.5571,571800.0
2016-05-11 15:55:00,35.78,35.82,35.75,35.76,1631600.0,35.567,35.6068,35.5372,35.5472,1631600.0
2016-05-12 09:30:00,35.85,35.96,35.8,35.87,604940.0,35.6366,35.746,35.5869,35.6565,604940.0
2016-05-12 09:35:00,35.89,35.94,35.84,35.85,396120.0,35.6764,35.7261,35.6267,35.6366,396120.0
2016-05-12 09:40:00,35.84,35.87,35.8,35.86,136420.0,35.6267,35.6565,35.5869,35.6466,136420.0
2016-05-12 09:45:00,35.87,35.88,35.8,35.82,352680.0,35.6565,35.6665,35.5869,35.6068,352680.0
2016-05-12 09:50:00,35.82,35.83,35.73,35.73,553380.0,35.6068,35.6167,35.5173,35.5173,553380.0
2016-05-12 09:55:00,35.73,35.78,35.7,35.72,331000.0,35.5173,35.567,35.4875,35.5074,331000.0
2016-05-12 10:00:00,35.7,35.77,35.69,35.75,257100.0,35.4875,35.5571,35.4776,35.5372,257100.0
2016-05-12 10:05:00,35.74,35.85,35.73,35.83,286500.0,35.5273,35.6366,35.5173,35.6167,286500.0
2016-05-12 10:10:00,35.81,35.85,35.8,35.8,329720.0,35.5969,35.6366,35.5869,35.5869,329720.0
2016-05-12 10:15:00,35.8,35.8,35.68,35.7,248000.0,35.5869,35.5869,35.4676,35.4875,248000.0
2016-05-12 10:20:00,35.68,35.69,35.64,35.65,253500.0,35.4676,35.4776,35.4279,35.4378,253500.0
2016-05-12 10:25:00,35.64,35.66,35.58,35.58,371800.0,35.4279,35.4478,35.3682,35.3682,371800.0
2016-05-12 10:30:00,35.57,35.59,35.55,35.56,463460.0,35.3583,35.3782,35.3384,35.3484,463460.0
2016-05-12 10:35:00,35.58,35.63,35.56,35.59,260520.0,35.3682,35.4179,35.3484,35.3782,260520.0
2016-05-12 10:40:00,35.59,35.63,35.52,35.53,223840.0,35.3782,35.4179,35.3086,35.3185,223840.0
2016-05-12 10:45:00,35.53,35.59,35.52,35.55,177800.0,35.3185,35.3782,35.3086,35.3384,177800.0
2016-05-12 10:50:00,35.55,35.62,35.55,35.61,311960.0,35.3384,35.408,35.3384,35.3981,311960.0
2016-05-12 10:55:00,35.59,35.6,35.54,35.57,112000.0,35.3782,35.3881,35.3285,35.3583,112000.0
2016-05-12 11:00:00,35.59,35.6,35.54,35.54,211140.0,35.3782,35.3881,35.3285,35.3285,211140.0
2016-05-12 11:05:00,35.55,35.55,35.5,35.51,423860.0,35.3384,35.3384,35.2887,35.2987,423860.0
2016-05-12 11:10:00,35.52,35.55,35.51,35.52,224420.0,35.3086,35.3384,35.2987,35.3086,224420.0
2016-05-12 11:15:00,35.53,35.53,35.45,35.46,396200.0,35.3185,35.3185,35.239,35.249,396200.0
2016-05-12 11:20:00,35.46,35.51,35.46,35.5,226280.0,35.249,35.2987,35.249,35.2887,226280.0
2016-05-12 11:25:00,35.5,35.52,35.48,35.48,277280.0,35.2887,35.3086,35.2688,35.2688,277280.0
2016-05-12 11:30:00,35.49,35.55,35.47,35.54,362460.0,35.2788,35.3384,35.2589,35.3285,362460.0
2016-05-12 11:35:00,35.52,35.57,35.52,35.54,325840.0,35.3086,35.3583,35.3086,35.3285,325840.0
2016-05-12 11:40:00,35.53,35.56,35.51,35.54,218260.0,35.3185,35.3484,35.2987,35.3285,218260.0
2016-05-12 11:45:00,35.52,35.59,35.51,35.58,234300.0,35.3086,35.3782,35.2987,35.3682,234300.0
2016-05-12 11:50:00,35.58,35.58,35.51,35.51,154840.0,35.3682,35.3682,35.2987,35.2987,154840.0
2016-05-12 11:55:00,35.51,35.53,35.5,35.5,77600.0,35.2987,35.3185,35.2887,35.2887,77600.0
2016-05-12 12:00:00,35.49,35.51,35.46,35.46,179800.0,35.2788,35.2987,35.249,35.249,179800.0
2016-05-12 12:05:00,35.47,35.53,35.47,35.53,191940.0,35.2589,35.3185,35.2589,35.3185,191940.0
2016-05-12 12:10:00,35.54,35.57,35.53,35.57,124000.0,35.3285,35.3583,35.3185,35.3583,124000.0
2016-05-12 12:15:00,35.56,35.56,35.5,35.51,272100.0,35.3484,35.3484,35.2887,35.2987,272100.0
2016-05-12 12:20:00,35.52,35.55,35.52,35.55,94320.0,35.3086,35.3384,35.3086,35.3384,94320.0
2016-05-12 12:25:00,35.55,35.56,35.52,35.53,201980.0,35.3384,35.3484,35.3086,35.3185,201980.0
2016-05-12 12:30:00,35.53,35.53,35.47,35.49,347440.0,35.3185,35.3185,35.2589,35.2788,347440.0
2016-05-12 12:35:00,35.48,35.49,35.46,35.49,106340.0,35.2688,35.2788,35.249,35.2788,106340.0
2016-05-12 12:40:00,35.47,35.5,35.45,35.5,156440.0,35.2589,35.2887,35.239,35.2887,156440.0
2016-05-12 12:45:00,35.49,35.57,35.49,35.56,161560.0,35.2788,35.3583,35.2788,35.3484,161560.0
2016-05-12 12:50:00,35.57,35.57,35.55,35.55,105780.0,35.3583,35.3583,35.3384,35.3384,105780.0
2016-05-12 12:55:00,35.56,35.6,35.56,35.59,115120.0,35.3484,35.3881,35.3484,35.3782,115120.0
2016-05-12 13:00:00,35.59,35.6,35.57,35.59,65940.0,35.3782,35.3881,35.3583,35.3782,65940.0
2016-05-12 13:05:00,35.56,35.62,35.56,35.6,89060.0,35.3484,35.408,35.3484,35.3881,89060.0
2016-05-12 13:10:00,35.6,35.6,35.57,35.59,100220.0,35.3881,35.3881,35.3583,35.3782,100220.0
2016-05-12 13:15:00,35.59,35.6,35.56,35.59,108640.0,35.3782,35.3881,35.3484,35.3782,108640.0
2016-05-12 13:20:00,35.58,35.62,35.58,35.62,68480.0,35.3682,35.408,35.3682,35.408,68480.0
2016-05-12 13:25:00,35.63,35.66,35.63,35.65,129760.0,35.4179,35.4478,35.4179,35.4378,129760.0
2016-05-12 13:30:00,35.62,35.63,35.6,35.61,60980.0,35.408,35.4179,35.3881,35.3981,60980.0
2016-05-12 13:35:00,35.6,35.6,35.51,35.56,160420.0,35.3881,35.3881,35.2987,35.3484,160420.0
2016-05-12 13:40:00,35.56,35.59,35.55,35.59,156000.0,35.3484,35.3782,35.3384,35.3782,156000.0
2016-05-12 13:45:00,35.59,35.61,35.59,35.59,127000.0,35.3782,35.3981,35.3782,35.3782,127000.0
2016-05-12 13:50:00,35.59,35.6,35.58,35.59,87980.0,35.3782,35.3881,35.3682,35.3782,87980.0
2016-05-12 13:55:00,35.58,35.67,35.58,35.67,107020.0,35.3682,35.4577,35.3682,35.4577,107020.0
2016-05-12 14:00:00,35.68,35.73,35.68,35.72,159960.0,35.4676,35.5173,35.4676,35.5074,159960.0
2016-05-12 14:05:00,35.72,35.75,35.72,35.74,154280.0,35.5074,35.5372,35.5074,35.5273,154280.0
2016-05-12 14:10:00,35.75,35.84,35.74,35.82,256700.0,35.5372,35.6267,35.5273,35.6068,256700.0
2016-05-12 14:15:00,35.81,35.83,35.78,35.8,167840.0,35.5969,35.6167,35.567,35.5869,167840.0
2016-05-12 14:20:00,35.83,35.83,35.79,35.8,166540.0,35.6167,35.6167,35.577,35.5869,166540.0
2016-05-12 14:25:00,35.8,35.82,35.79,35.81,147120.0,35.5869,35.6068,35.577,35.5969,147120.0
2016-05-12 14:30:00,35.79,35.79,35.74,35.76,113940.0,35.577,35.577,35.5273,35.5472,113940.0
2016-05-12 14:35:00,35.76,35.82,35.76,35.81,121320.0,35.5472,35.6068,35.5472,35.5969,121320.0
2016-05-12 14:40:00,35.81,35.81,35.78,35.79,54520.0,35.5969,35.5969,35.567,35.577,54520.0
2016-05-12 14:45:00,35.8,35.89,35.79,35.86,329700.0,35.5869,35.6764,35.577,35.6466,329700.0
2016-05-12 14:50:00,35.87,35.91,35.87,35.87,215360.0,35.6565,35.6963,35.6565,35.6565,215360.0
2016-05-12 14:55:00,35.86,35.86,35.84,35.85,64620.0,35.6466,35.6466,35.6267,35.6366,64620.0
2016-05-12 15:00:00,35.85,35.86,35.84,35.86,136560.0,35.6366,35.6466,35.6267,35.6466,136560.0
2016-05-12 15:05:00,35.86,35.86,35.83,35.83,176360.0,35.6466,35.6466,35.6167,35.6167,176360.0
2016-05-12 15:10:00,35.84,35.88,35.84,35.87,150240.0,35.6267,35.6665,35.6267,35.6565,150240.0
2016-05-12 15:15:00,35.86,35.88,35.8,35.81,133960.0,35.6466,35.6665,35.5869,35.5969,133960.0
2016-05-12 15:20:00,35.8,35.83,35.79,35.79,109440.0,35.5869,35.6167,35.577,35.577,109440.0
2016-05-12 15:25:00,35.79,35.8,35.76,35.78,148500.0,35.577,35.5869,35.5472,35.567,148500.0
2016-05-12 15:30:00,35.77,35.77,35.7,35.71,229780.0,35.5571,35.5571,35.4875,35.4975,229780.0
2016-05-12 15:35:00,35.71,35.76,35.71,35.73,175780.0,35.4975,35.5472,35.4975,35.5173,175780.0
2016-05-12 15:40:00,35.73,35.75,35.73,35.74,150240.0,35.5173,35.5372,35.5173,35.5273,150240.0
2016-05-12 15:45:00,35.72,35.75,35.71,35.75,250800.0,35.5074,35.5372,35.4975,35.5372,250800.0
2016-05-12 15:50:00,35.74,35.74,35.66,35.69,410080.0,35.5273,35.5273,35.4478,35.4776,410080.0
2016-05-12 15:55:00,35.68,35.69,35.64,35.67,927080.0,35.4676,35.4776,35.4279,35.4577,927080.0
2016-05-13 09:30:00,35.6,35.8,35.59,35.67,995520.0,35.3881,35.5869,35.3782,35.4577,995520.0
2016-05-13 09:35:00,35.65,35.8,35.65,35.77,359440.0,35.4378,35.5869,35.4378,35.5571,359440.0
2016-05-13 09:40:00,35.77,35.77,35.66,35.67,483200.0,35.5571,35.5571,35.4478,35.4577,483200.0
2016-05-13 09:45:00,35.68,35.72,35.64,35.72,237220.0,35.4676,35.5074,35.4279,35.5074,237220.0
2016-05-13 09:50:00,35.72,35.75,35.61,35.63,314940.0,35.5074,35.5372,35.3981,35.4179,314940.0
2016-05-13 09:55:00,35.63,35.76,35.63,35.7,297620.0,35.4179,35.5472,35.4179,35.4875,297620.0
2016-05-13 10:00:00,35.73,35.83,35.69,35.82,457040.0,35.5173,35.6167,35.4776,35.6068,457040.0
2016-05-13 10:05:00,35.83,35.83,35.7,35.7,261100.0,35.6167,35.6167,35.4875,35.4875,261100.0
2016-05-13 10:10:00,35.7,35.73,35.69,35.7,243540.0,35.4875,35.5173,35.4776,35.4875,243540.0
2016-05-13 10:15:00,35.7,35.7,35.63,35.65,251780.0,35.4875,35.4875,35.4179,35.4378,251780.0
2016-05-13 10:20:00,35.64,35.66,35.62,35.64,180540.0,35.4279,35.4478,35.408,35.4279,180540.0
2016-05-13 10:25:00,35.64,35.66,35.61,35.62,285280.0,35.4279,35.4478,35.3981,35.408,285280.0
2016-05-13 10:30:00,35.61,35.65,35.58,35.59,273800.0,35.3981,35.4378,35.3682,35.3782,273800.0
2016-05-13 10:35:00,35.61,35.65,35.59,35.6,124700.0,35.3981,35.4378,35.3782,35.3881,124700.0
2016-05-13 10:40:00,35.62,35.64,35.55,35.58,154620.0,35.408,35.4279,35.3384,35.3682,154620.0
2016-05-13 10:45:00,35.59,35.63,35.58,35.6,104220.0,35.3782,35.4179,35.3682,35.3881,104220.0
2016-05-13 10:50:00,35.61,35.65,35.58,35.59,141140.0,35.3981,35.4378,35.3682,35.3782,141140.0
2016-05-13 10:55:00,35.6,35.6,35.53,35.56,220780.0,35.3881,35.3881,35.3185,35.3484,220780.0
2016-05-13 11:00:00,35.56,35.61,35.55,35.58,153000.0,35.3484,35.3981,35.3384,35.3682,153000.0
2016-05-13 11:05:00,35.58,35.63,35.58,35.61,241560.0,35.3682,35.4179,35.3682,35.3981,241560.0
2016-05-13 11:10:00,35.63,35.66,35.59,35.6,260680.0,35.4179,35.4478,35.3782,35.3881,260680.0
2016-05-13 11:15:00,35.6,35.65,35.6,35.62,120360.0,35.3881,35.4378,35.3881,35.408,120360.0
2016-05-13 11:20:00,35.63,35.64,35.61,35.64,70000.0,35.4179,35.4279,35.3981,35.4279,70000.0
2016-05-13 11:25:00,35.64,35.69,35.61,35.63,267080.0,35.4279,35.4776,35.3981,35.4179,267080.0
2016-05-13 11:30:00,35.63,35.67,35.63,35.67,65440.0,35.4179,35.4577,35.4179,35.4577,65440.0
2016-05-13 11:35:00,35.66,35.68,35.65,35.68,67720.0,35.4478,35.4676,35.4378,35.4676,67720.0
2016-05-13 11:40:00,35.69,35.69,35.62,35.62,63880.0,35.4776,35.4776,35.408,35.408,63880.0
2016-05-13 11:45:00,35.63,35.66,35.62,35.62,110800.0,35.4179,35.4478,35.408,35.408,110800.0
2016-05-13 11:50:00,35.63,35.65,35.59,35.65,38320.0,35.4179,35.4378,35.3782,35.4378,38320.0
2016-05-13 11:55:00,35.65,35.65,35.61,35.61,100900.0,35.4378,35.4378,35.3981,35.3981,100900.0
2016-05-13 12:00:00,35.61,35.62,35.6,35.6,48000.0,35.3981,35.408,35.3881,35.3881,48000.0
2016-05-13 12:05:00,35.61,35.63,35.6,35.6,80560.0,35.3981,35.4179,35.3881,35.3881,80560.0
2016-05-13 12:10:00,35.61,35.62,35.6,35.61,41640.0,35.3981,35.408,35.3881,35.3981,41640.0
2016-05-13 12:15:00,35.62,35.65,35.61,35.64,130000.0,35.408,35.4378,35.3981,35.4279,130000.0
2016-05-13 12:20:00,35.63,35.66,35.63,35.65,78000.0,35.4179,35.4478,35.4179,35.4378,78000.0
2016-05-13 12:25:00,35.66,35.67,35.63,35.63,61900.0,35.4478,35.4577,35.4179,35.4179,61900.0
2016-05-13 12:30:00,35.65,35.67,35.62,35.62,109080.0,35.4378,35.4577,35.408,35.408,109080.0
2016-05-13 12:35:00,35.64,35.65,35.58,35.58,86460.0,35.4279,35.4378,35.3682,35.3682,86460.0
2016-05-13 12:40:00,35.59,35.6,35.53,35.55,127020.0,35.3782,35.3881,35.3185,35.3384,127020.0
2016-05-13 12:45:00,35.54,35.59,35.54,35.58,85000.0,35.3285,35.3782,35.3285,35.3682,85000.0
2016-05-13 12:50:00,35.59,35.59,35.57,35.58,47460.0,35.3782,35.3782,35.3583,35.3682,47460.0
2016-05-13 12:55:00,35.57,35.58,35.51,35.54,148120.0,35.3583,35.3682,35.2987,35.3285,148120.0
2016-05-13 13:00:00,35.54,35.6,35.54,35.59,73640.0,35.3285,35.3881,35.3285,35.3782,73640.0
2016-05-13 13:05:00,35.6,35.6,35.57,35.6,56000.0,35.3881,35.3881,35.3583,35.3881,56000.0
2016-05-13 13:10:00,35.58,35.62,35.58,35.61,72500.0,35.3682,35.408,35.3682,35.3981,72500.0
2016-05-13 13:15:00,35.61,35.62,35.57,35.58,121460.0,35.3981,35.408,35.3583,35.3682,121460.0
2016-05-13 13:20:00,35.59,35.59,35.53,35.54,145340.0,35.3782,35.3782,35.3185,35.3285,145340.0
2016-05-13 13:25:00,35.56,35.57,35.54,35.55,46300.0,35.3484,35.3583,35.3285,35.3384,46300.0
2016-05-13 13:30:00,35.57,35.6,35.56,35.58,99120.0,35.3583,35.3881,35.3484,35.3682,99120.0
2016-05-13 13:35:00,35.56,35.57,35.55,35.57,41980.0,35.3484,35.3583,35.3384,35.3583,41980.0
2016-05-13 13:40:00,35.54,35.56,35.52,35.56,92520.0,35.3285,35.3484,35.3086,35.3484,92520.0
2016-05-13 13:45:00,35.55,35.58,35.53,35.55,86020.0,35.3384,35.3682,35.3185,35.3384,86020.0
2016-05-13 13:50:00,35.55,35.56,35.52,35.54,112000.0,35.3384,35.3484,35.3086,35.3285,112000.0
2016-05-13 13:55:00,35.54,35.56,35.53,35.53,138900.0,35.3285,35.3484,35.3185,35.3185,138900.0
2016-05-13 14:00:00,35.53,35.61,35.52,35.59,85800.0,35.3185,35.3981,35.3086,35.3782,85800.0
2016-05-13 14:05:00,35.6,35.61,35.57,35.59,102000.0,35.3881,35.3981,35.3583,35.3782,102000.0
2016-05-13 14:10:00,35.59,35.6,35.56,35.59,69600.0,35.3782,35.3881,35.3484,35.3782,69600.0
2016-05-13 14:15:00,35.6,35.6,35.55,35.56,56000.0,35.3881,35.3881,35.3384,35.3484,56000.0
2016-05-13 14:20:00,35.55,35.55,35.49,35.49,282100.0,35.3384,35.3384,35.2788,35.2788,282100.0
2016-05-13 14:25:00,35.51,35.54,35.5,35.52,99800.0,35.2987,35.3285,35.2887,35.3086,99800.0
2016-05-13 14:30:00,35.51,35.53,35.48,35.51,199640.0,35.2987,35.3185,35.2688,35.2987,199640.0
2016-05-13 14:35:00,35.51,35.52,35.5,35.51,116540.0,35.2987,35.3086,35.2887,35.2987,116540.0
2016-05-13 14:40:00,35.52,35.52,35.46,35.49,169400.0,35.3086,35.3086,35.249,35.2788,169400.0
2016-05-13 14:45:00,35.5,35.54,35.49,35.51,134000.0,35.2887,35.3285,35.2788,35.2987,134000.0
2016-05-13 14:50:00,35.52,35.54,35.49,35.5,79140.0,35.3086,35.3285,35.2788,35.2887,79140.0
2016-05-13 14:55:00,35.5,35.57,35.5,35.53,74740.0,35.2887,35.3583,35.2887,35.3185,74740.0
2016-05-13 15:00:00,35.53,35.55,35.51,35.55,79240.0,35.3185,35.3384,35.2987,35.3384,79240.0
2016-05-13 15:05:00,35.56,35.56,35.5,35.51,66600.0,35.3484,35.3484,35.2887,35.2987,66600.0
2016-05-13 15:10:00,35.51,35.53,35.5,35.52,106560.0,35.2987,35.3185,35.2887,35.3086,106560.0
2016-05-13 15:15:00,35.52,35.55,35.51,35.52,139680.0,35.3086,35.3384,35.2987,35.3086,139680.0
2016-05-13 15:20:00,35.55,35.55,35.51,35.52,116940.0,35.3384,35.3384,35.2987,35.3086,116940.0
2016-05-13 15:25:00,35.52,35.54,35.51,35.51,90060.0,35.3086,35.3285,35.2987,35.2987,90060.0
2016-05-13 15:30:00,35.52,35.56,35.52,35.56,208480.0,35.3086,35.3484,35.3086,35.3484,208480.0
2016-05-13 15:35:00,35.56,35.61,35.56,35.61,231720.0,35.3484,35.3981,35.3484,35.3981,231720.0
2016-05-13 15:40:00,35.61,35.64,35.6,35.6,296160.0,35.3981,35.4279,35.3881,35.3881,296160.0
2016-05-13 15:45:00,35.59,35.59,35.54,35.55,124280.0,35.3782,35.3782,35.3285,35.3384,124280.0
2016-05-13 15:50:00,35.54,35.56,35.52,35.52,193260.0,35.3285,35.3484,35.3086,35.3086,193260.0
2016-05-13 15:55:00,35.53,35.58,35.52,35.54,1330260.0,35.3185,35.3682,35.3086,35.3285,1330260.0
2016-05-16 09:30:00,35.46,35.55,35.36,35.4,977140.0,35.249,35.3384,35.1495,35.1893,977140.0
2016-05-16 09:35:00,35.38,35.43,35.28,35.34,662840.0,35.1694,35.2191,35.07,35.1297,662840.0
2016-05-16 09:40:00,35.34,35.4,35.32,35.33,241660.0,35.1297,35.1893,35.1098,35.1197,241660.0
2016-05-16 09:45:00,35.34,35.54,35.34,35.52,480660.0,35.1297,35.3285,35.1297,35.3086,480660.0
2016-05-16 09:50:00,35.51,35.58,35.49,35.55,340000.0,35.2987,35.3682,35.2788,35.3384,340000.0
2016-05-16 09:55:00,35.54,35.63,35.47,35.62,336080.0,35.3285,35.4179,35.2589,35.408,336080.0
2016-05-16 10:00:00,35.63,35.66,35.51,35.54,374800.0,35.4179,35.4478,35.2987,35.3285,374800.0
2016-05-16 10:05:00,35.54,35.54,35.41,35.41,718960.0,35.3285,35.3285,35.1992,35.1992,718960.0
2016-05-16 10:10:00,35.43,35.49,35.42,35.49,156600.0,35.2191,35.2788,35.2092,35.2788,156600.0
2016-05-16 10:15:00,35.48,35.52,35.47,35.47,124880.0,35.2688,35.3086,35.2589,35.2589,124880.0
2016-05-16 10:20:00,35.49,35.51,35.43,35.5,428220.0,35.2788,35.2987,35.2191,35.2887,428220.0
2016-05-16 10:25:00,35.49,35.51,35.47,35.5,228900.0,35.2788,35.2987,35.2589,35.2887,228900.0
2016-05-16 10:30:00,35.51,35.54,35.48,35.49,152360.0,35.2987,35.3285,35.2688,35.2788,152360.0
2016-05-16 10:35:00,35.51,35.54,35.5,35.54,161100.0,35.2987,35.3285,35.2887,35.3285,161100.0
2016-05-16 10:40:00,35.52,35.54,35.5,35.54,100000.0,35.3086,35.3285,35.2887,35.3285,100000.0
2016-05-16 10:45:00,35.53,35.63,35.53,35.61,164840.0,35.3185,35.4179,35.3185,35.3981,164840.0
2016-05-16 10:50:00,35.62,35.67,35.61,35.64,238960.0,35.408,35.4577,35.3981,35.4279,238960.0
2016-05-16 10:55:00,35.66,35.66,35.63,35.64,114480.0,35.4478,35.4478,35.4179,35.4279,114480.0
2016-05-16 11:00:00,35.64,35.68,35.63,35.67,228960.0,35.4279,35.4676,35.4179,35.4577,228960.0
2016-05-16 11:05:00,35.67,35.76,35.67,35.76,297800.0,35.4577,35.5472,35.4577,35.5472,297800.0
2016-05-16 11:10:00,35.75,35.77,35.72,35.77,440140.0,35.5372,35.5571,35.5074,35.5571,440140.0
2016-05-16 11:15:00,35.76,35.78,35.76,35.78,70700.0,35.5472,35.567,35.5472,35.567,70700.0
2016-05-16 11:20:00,35.78,35.79,35.74,35.74,127080.0,35.567,35.577,35.5273,35.5273,127080.0
2016-05-16 11:25:00,35.74,35.76,35.73,35.74,143000.0,35.5273,35.5472,35.5173,35.5273,143000.0
2016-05-16 11:30:00,35.74,35.79,35.74,35.76,117200.0,35.5273,35.577,35.5273,35.5472,117200.0
2016-05-16 11:35:00,35.76,35.77,35.72,35.74,249160.0,35.5472,35.5571,35.5074,35.5273,249160.0
2016-05-16 11:40:00,35.74,35.77,35.73,35.75,372720.0,35.5273,35.5571,35.5173,35.5372,372720.0
2016-05-16 11:45:00,35.74,35.78,35.74,35.78,84220.0,35.5273,35.567,35.5273,35.567,84220.0
2016-05-16 11:50:00,35.79,35.8,35.77,35.77,133980.0,35.577,35.5869,35.5571,35.5571,133980.0
2016-05-16 11:55:00,35.78,35.81,35.77,35.81,82120.0,35.567,35.5969,35.5571,35.5969,82120.0
2016-05-16 12:00:00,35.81,35.81,35.79,35.79,95000.0,35.5969,35.5969,35.577,35.577,95000.0
2016-05-16 12:05:00,35.8,35.82,35.79,35.79,161360.0,35.5869,35.6068,35.577,35.577,161360.0
2016-05-16 12:10:00,35.8,35.8,35.76,35.76,208300.0,35.5869,35.5869,35.5472,35.5472,208300.0
2016-05-16 12:15:00,35.77,35.81,35.76,35.77,265140.0,35.5571,35.5969,35.5472,35.5571,265140.0
2016-05-16 12:20:00,35.76,35.8,35.75,35.77,84100.0,35.5472,35.5869,35.5372,35.5571,84100.0
2016-05-16 12:25:00,35.78,35.78,35.71,35.71,148400.0,35.567,35.567,35.4975,35.4975,148400.0
2016-05-16 12:30:00,35.71,35.73,35.69,35.69,93800.0,35.4975,35.5173,35.4776,35.4776,93800.0
2016-05-16 12:35:00,35.68,35.72,35.67,35.71,46880.0,35.4676,35.5074,35.4577,35.4975,46880.0
2016-05-16 12:40:00,35.71,35.77,35.71,35.73,239620.0,35.4975,35.5571,35.4975,35.5173,239620.0
2016-05-16 12:45:00,35.74,35.74,35.7,35.74,58580.0,35.5273,35.5273,35.4875,35.5273,58580.0
2016-05-16 12:50:00,35.73,35.75,35.73,35.75,48000.0,35.5173,35.5372,35.5173,35.5372,48000.0
2016-05-16 12:55:00,35.73,35.74,35.72,35.73,45920.0,35.5173,35.5273,35.5074,35.5173,45920.0
2016-05-16 13:00:00,35.74,35.77,35.73,35.76,71100.0,35.5273,35.5571,35.5173,35.5472,71100.0
2016-05-16 13:05:00,35.78,35.78,35.74,35.75,95580.0,35.567,35.567,35.5273,35.5372,95580.0
2016-05-16 13:10:00,35.74,35.74,35.73,35.74,38760.0,35.5273,35.5273,35.5173,35.5273,38760.0
2016-05-16 13:15:00,35.73,35.75,35.71,35.74,152600.0,35.5173,35.5372,35.4975,35.5273,152600.0
2016-05-16 13:20:00,35.74,35.74,35.71,35.73,149000.0,35.5273,35.5273,35.4975,35.5173,149000.0
2016-05-16 13:25:00,35.72,35.76,35.72,35.76,126080.0,35.5074,35.5472,35.5074,35.5472,126080.0
2016-05-16 13:30:00,35.76,35.76,35.73,35.74,56800.0,35.5472,35.5472,35.5173,35.5273,56800.0
2016-05-16 13:35:00,35.75,35.78,35.75,35.77,97360.0,35.5372,35.567,35.5372,35.5571,97360.0
2016-05-16 13:40:00,35.76,35.79,35.76,35.76,80280.0,35.5472,35.577,35.5472,35.5472,80280.0
2016-05-16 13:45:00,35.76,35.78,35.75,35.78,90760.0,35.5472,35.567,35.5372,35.567,90760.0
2016-05-16 13:50:00,35.78,35.79,35.76,35.76,148920.0,35.567,35.577,35.5472,35.5472,148920.0
2016-05-16 13:55:00,35.77,35.79,35.76,35.78,32000.0,35.5571,35.577,35.5472,35.567,32000.0
2016-05-16 14:00:00,35.78,35.83,35.78,35.81,98800.0,35.567,35.6167,35.567,35.5969,98800.0
2016-05-16 14:05:00,35.83,35.84,35.77,35.83,226640.0,35.6167,35.6267,35.5571,35.6167,226640.0
2016-05-16 14:10:00,35.82,35.88,35.82,35.87,229540.0,35.6068,35.6665,35.6068,35.6565,229540.0
2016-05-16 14:15:00,35.88,35.89,35.85,35.87,112580.0,35.6665,35.6764,35.6366,35.6565,112580.0
2016-05-16 14:20:00,35.87,35.9,35.87,35.88,243120.0,35.6565,35.6863,35.6565,35.6665,243120.0
2016-05-16 14:25:00,35.89,35.9,35.88,35.9,84860.0,35.6764,35.6863,35.6665,35.6863,84860.0
2016-05-16 14:30:00,35.9,35.92,35.88,35.9,134300.0,35.6863,35.7062,35.6665,35.6863,134300.0
2016-05-16 14:35:00,35.9,35.9,35.88,35.9,84060.0,35.6863,35.6863,35.6665,35.6863,84060.0
2016-05-16 14:40:00,35.91,35.92,35.86,35.88,172300.0,35.6963,35.7062,35.6466,35.6665,172300.0
2016-05-16 14:45:00,35.88,35.89,35.85,35.88,99000.0,35.6665,35.6764,35.6366,35.6665,99000.0
2016-05-16 14:50:00,35.86,35.9,35.86,35.88,85880.0,35.6466,35.6863,35.6466,35.6665,85880.0
2016-05-16 14:55:00,35.89,35.89,35.86,35.88,129640.0,35.6764,35.6764,35.6466,35.6665,129640.0
2016-05-16 15:00:00,35.88,35.91,35.87,35.89,64800.0,35.6665,35.6963,35.6565,35.6764,64800.0
2016-05-16 15:05:00,35.9,35.91,35.88,35.9,105660.0,35.6863,35.6963,35.6665,35.6863,105660.0
2016-05-16 15:10:00,35.9,35.91,35.85,35.85,101140.0,35.6863,35.6963,35.6366,35.6366,101140.0
2016-05-16 15:15:00,35.86,35.88,35.86,35.87,73340.0,35.6466,35.6665,35.6466,35.6565,73340.0
2016-05-16 15:20:00,35.88,35.89,35.87,35.88,127320.0,35.6665,35.6764,35.6565,35.6665,127320.0
2016-05-16 15:25:00,35.87,35.89,35.87,35.88,109680.0,35.6565,35.6764,35.6565,35.6665,109680.0
2016-05-16 15:30:00,35.89,35.89,35.82,35.82,110920.0,35.6764,35.6764,35.6068,35.6068,110920.0
2016-05-16 15:35:00,35.82,35.87,35.82,35.86,81400.0,35.6068,35.6565,35.6068,35.6466,81400.0
2016-05-16 15:40:00,35.87,35.87,35.83,35.85,142880.0,35.6565,35.6565,35.6167,35.6366,142880.0
2016-05-16 15:45:00,35.84,35.85,35.78,35.82,235900.0,35.6267,35.6366,35.567,35.6068,235900.0
2016-05-16 15:50:00,35.8,35.84,35.8,35.84,176940.0,35.5869,35.6267,35.5869,35.6267,176940.0
2016-05-16 15:55:00,35.84,35.84,35.79,35.83,934400.0,35.6267,35.6267,35.577,35.6167,934400.0
2016-05-17 09:30:00,35.8,36.08,35.77,36.05,1512040.0,35.5869,35.8653,35.5571,35.8354,1512040.0
2016-05-17 09:35:00,36.04,36.08,35.86,35.97,533540.0,35.8255,35.8653,35.6466,35.7559,533540.0
2016-05-17 09:40:00,36.0,36.06,35.88,35.97,568220.0,35.7857,35.8454,35.6665,35.7559,568220.0
2016-05-17 09:45:00,35.96,36.05,35.92,36.0,332120.0,35.746,35.8354,35.7062,35.7857,332120.0
2016-05-17 09:50:00,35.99,36.02,35.91,36.0,406800.0,35.7758,35.8056,35.6963,35.7857,406800.0
2016-05-17 09:55:00,36.0,36.01,35.91,35.98,741980.0,35.7857,35.7957,35.6963,35.7659,741980.0
2016-05-17 10:00:00,35.98,35.99,35.82,35.83,882720.0,35.7659,35.7758,35.6068,35.6167,882720.0
2016-05-17 10:05:00,35.84,35.87,35.8,35.8,549320.0,35.6267,35.6565,35.5869,35.5869,549320.0
2016-05-17 10:10:00,35.82,35.83,35.68,35.71,456840.0,35.6068,35.6167,35.4676,35.4975,456840.0
2016-05-17 10:15:00,35.73,35.83,35.72,35.8,322860.0,35.5173,35.6167,35.5074,35.5869,322860.0
2016-05-17 10:20:00,35.81,35.85,35.78,35.79,372040.0,35.5969,35.6366,35.567,35.577,372040.0
2016-05-17 10:25:00,35.78,35.81,35.73,35.79,219880.0,35.567,35.5969,35.5173,35.577,219880.0
2016-05-17 10:30:00,35.77,35.78,35.65,35.65,212240.0,35.5571,35.567,35.4378,35.4378,212240.0
2016-05-17 10:35:00,35.67,35.73,35.62,35.72,214640.0,35.4577,35.5173,35.408,35.5074,214640.0
2016-05-17 10:40:00,35.74,35.76,35.63,35.63,716880.0,35.5273,35.5472,35.4179,35.4179,716880.0
2016-05-17 10:45:00,35.63,35.72,35.62,35.72,229980.0,35.4179,35.5074,35.408,35.5074,229980.0
2016-05-17 10:50:00,35.71,35.71,35.61,35.67,455460.0,35.4975,35.4975,35.3981,35.4577,455460.0
2016-05-17 10:55:00,35.65,35.7,35.65,35.65,336100.0,35.4378,35.4875,35.4378,35.4378,336100.0
2016-05-17 11:00:00,35.66,35.7,35.64,35.68,333640.0,35.4478,35.4875,35.4279,35.4676,333640.0
2016-05-17 11:05:00,35.67,35.72,35.65,35.69,155000.0,35.4577,35.5074,35.4378,35.4776,155000.0
2016-05-17 11:10:00,35.7,35.75,35.69,35.73,220620.0,35.4875,35.5372,35.4776,35.5173,220620.0
2016-05-17 11:15:00,35.74,35.79,35.73,35.77,226340.0,35.5273,35.577,35.5173,35.5571,226340.0
2016-05-17 11:20:00,35.78,35.82,35.77,35.77,195600.0,35.567,35.6068,35.5571,35.5571,195600.0
2016-05-17 11:25:00,35.77,35.77,35.69,35.69,122320.0,35.5571,35.5571,35.4776,35.4776,122320.0
2016-05-17 11:30:00,35.69,35.8,35.69,35.76,171440.0,35.4776,35.5869,35.4776,35.5472,171440.0
2016-05-17 11:35:00,35.77,35.77,35.7,35.71,249180.0,35.5571,35.5571,35.4875,35.4975,249180.0
2016-05-17 11:40:00,35.71,35.72,35.68,35.7,153440.0,35.4975,35.5074,35.4676,35.4875,153440.0
2016-05-17 11:45:00,35.69,35.75,35.68,35.74,156560.0,35.4776,35.5372,35.4676,35.5273,156560.0
2016-05-17 11:50:00,35.75,35.77,35.71,35.71,208940.0,35.5372,35.5571,35.4975,35.4975,208940.0
2016-05-17 11:55:00,35.72,35.74,35.71,35.74,43480.0,35.5074,35.5273,35.4975,35.5273,43480.0
2016-05-17 12:00:00,35.73,35.75,35.73,35.74,114140.0,35.5173,35.5372,35.5173,35.5273,114140.0
2016-05-17 12:05:00,35.73,35.76,35.71,35.72,82760.0,35.5173,35.5472,35.4975,35.5074,82760.0
2016-05-17 12:10:00,35.74,35.74,35.7,35.7,52000.0,35.5273,35.5273,35.4875,35.4875,52000.0
2016-05-17 12:15:00,35.7,35.7,35.63,35.66,128000.0,35.4875,35.4875,35.4179,35.4478,128000.0
2016-05-17 12:20:00,35.66,35.69,35.63,35.64,174480.0,35.4478,35.4776,35.4179,35.4279,174480.0
2016-05-17 12:25:00,35.64,35.67,35.63,35.66,107000.0,35.4279,35.4577,35.4179,35.4478,107000.0
2016-05-17 12:30:00,35.68,35.68,35.64,35.66,39040.0,35.4676,35.4676,35.4279,35.4478,39040.0
2016-05-17 12:35:00,35.68,35.68,35.63,35.67,215060.0,35.4676,35.4676,35.4179,35.4577,215060.0
2016-05-17 12:40:00,35.65,35.66,35.63,35.64,94980.0,35.4378,35.4478,35.4179,35.4279,94980.0
2016-05-17 12:45:00,35.64,35.64,35.61,35.63,202200.0,35.4279,35.4279,35.3981,35.4179,202200.0
2016-05-17 12:50:00,35.63,35.63,35.59,35.61,187880.0,35.4179,35.4179,35.3782,35.3981,187880.0
2016-05-17 12:55:00,35.6,35.64,35.58,35.61,110000.0,35.3881,35.4279,35.3682,35.3981,110000.0
2016-05-17 13:00:00,35.62,35.62,35.57,35.59,60000.0,35.408,35.408,35.3583,35.3782,60000.0
2016-05-17 13:05:00,35.57,35.62,35.57,35.61,176160.0,35.3583,35.408,35.3583,35.3981,176160.0
2016-05-17 13:10:00,35.6,35.61,35.58,35.61,106140.0,35.3881,35.3981,35.3682,35.3981,106140.0
2016-05-17 13:15:00,35.6,35.65,35.6,35.65,109860.0,35.3881,35.4378,35.3881,35.4378,109860.0
2016-05-17 13:20:00,35.65,35.65,35.6,35.6,198480.0,35.4378,35.4378,35.3881,35.3881,198480.0
2016-05-17 13:25:00,35.61,35.65,35.61,35.62,118800.0,35.3981,35.4378,35.3981,35.408,118800.0
2016-05-17 13:30:00,35.64,35.65,35.61,35.63,266000.0,35.4279,35.4378,35.3981,35.4179,266000.0
2016-05-17 13:35:00,35.63,35.64,35.61,35.61,126840.0,35.4179,35.4279,35.3981,35.3981,126840.0
2016-05-17 13:40:00,35.61,35.63,35.59,35.59,91520.0,35.3981,35.4179,35.3782,35.3782,91520.0
2016-05-17 13:45:00,35.6,35.6,35.58,35.59,97500.0,35.3881,35.3881,35.3682,35.3782,97500.0
2016-05-17 13:50:00,35.59,35.59,35.57,35.57,68620.0,35.3782,35.3782,35.3583,35.3583,68620.0
2016-05-17 13:55:00,35.58,35.58,35.5,35.5,259940.0,35.3682,35.3682,35.2887,35.2887,259940.0
2016-05-17 14:00:00,35.51,35.53,35.48,35.53,436600.0,35.2987,35.3185,35.2688,35.3185,436600.0
2016-05-17 14:05:00,35.52,35.54,35.42,35.43,493080.0,35.3086,35.3285,35.2092,35.2191,493080.0
2016-05-17 14:10:00,35.42,35.44,35.38,35.42,316900.0,35.2092,35.2291,35.1694,35.2092,316900.0
2016-05-17 14:15:00,35.41,35.43,35.33,35.36,149740.0,35.1992,35.2191,35.1197,35.1495,149740.0
2016-05-17 14:20:00,35.34,35.37,35.31,35.33,423540.0,35.1297,35.1595,35.0998,35.1197,423540.0
2016-05-17 14:25:00,35.33,35.34,35.23,35.32,571600.0,35.1197,35.1297,35.0203,35.1098,571600.0
2016-05-17 14:30:00,35.31,35.35,35.29,35.3,213940.0,35.0998,35.1396,35.08,35.0899,213940.0
2016-05-17 14:35:00,35.29,35.37,35.28,35.31,198220.0,35.08,35.1595,35.07,35.0998,198220.0
2016-05-17 14:40:00,35.3,35.36,35.28,35.34,175600.0,35.0899,35.1495,35.07,35.1297,175600.0
2016-05-17 14:45:00,35.34,35.38,35.33,35.35,182080.0,35.1297,35.1694,35.1197,35.1396,182080.0
2016-05-17 14:50:00,35.32,35.38,35.32,35.37,226040.0,35.1098,35.1694,35.1098,35.1595,226040.0
2016-05-17 14:55:00,35.39,35.41,35.34,35.39,156120.0,35.1794,35.1992,35.1297,35.1794,156120.0
2016-05-17 15:00:00,35.38,35.38,35.33,35.35,140800.0,35.1694,35.1694,35.1197,35.1396,140800.0
2016-05-17 15:05:00,35.37,35.44,35.36,35.37,245040.0,35.1595,35.2291,35.1495,35.1595,245040.0
2016-05-17 15:10:00,35.35,35.38,35.33,35.33,262280.0,35.1396,35.1694,35.1197,35.1197,262280.0
2016-05-17 15:15:00,35.34,35.38,35.29,35.3,217960.0,35.1297,35.1694,35.08,35.0899,217960.0
2016-05-17 15:20:00,35.3,35.33,35.26,35.27,256720.0,35.0899,35.1197,35.0501,35.0601,256720.0
2016-05-17 15:25:00,35.25,35.27,35.21,35.27,363420.0,35.0402,35.0601,35.0004,35.0601,363420.0
2016-05-17 15:30:00,35.26,35.29,35.24,35.28,268760.0,35.0501,35.08,35.0303,35.07,268760.0
2016-05-17 15:35:00,35.28,35.37,35.28,35.36,340660.0,35.07,35.1595,35.07,35.1495,340660.0
2016-05-17 15:40:00,35.36,35.36,35.25,35.3,383900.0,35.1495,35.1495,35.0402,35.0899,383900.0
2016-05-17 15:45:00,35.28,35.35,35.28,35.3,411560.0,35.07,35.1396,35.07,35.0899,411560.0
2016-05-17 15:50:00,35.32,35.34,35.29,35.32,558940.0,35.1098,35.1297,35.08,35.1098,558940.0
2016-05-17 15:55:00,35.32,35.32,35.26,35.31,1362380.0,35.1098,35.1098,35.0501,35.0998,1362380.0
2016-05-18 09:30:00,35.18,35.42,35.18,35.34,859340.0,34.9706,35.2092,34.9706,35.1297,859340.0
2016-05-18 09:35:00,35.32,35.43,35.31,35.4,616360.0,35.1098,35.2191,35.0998,35.1893,616360.0
2016-05-18 09:40:00,35.39,35.54,35.39,35.46,319180.0,35.1794,35.3285,35.1794,35.249,319180.0
2016-05-18 09:45:00,35.48,35.49,35.35,35.35,306760.0,35.2688,35.2788,35.1396,35.1396,306760.0
2016-05-18 09:50:00,35.35,35.49,35.35,35.44,499300.0,35.1396,35.2788,35.1396,35.2291,499300.0
2016-05-18 09:55:00,35.43,35.47,35.4,35.43,327800.0,35.2191,35.2589,35.1893,35.2191,327800.0
2016-05-18 10:00:00,35.41,35.49,35.4,35.43,109240.0,35.1992,35.2788,35.1893,35.2191,109240.0
2016-05-18 10:05:00,35.43,35.45,35.36,35.36,241800.0,35.2191,35.239,35.1495,35.1495,241800.0
2016-05-18 10:10:00,35.37,35.49,35.35,35.43,170760.0,35.1595,35.2788,35.1396,35.2191,170760.0
2016-05-18 10:15:00,35.45,35.48,35.45,35.46,73520.0,35.239,35.2688,35.239,35.249,73520.0
2016-05-18 10:20:00,35.47,35.55,35.46,35.51,802620.0,35.2589,35.3384,35.249,35.2987,802620.0
2016-05-18 10:25:00,35.5,35.58,35.5,35.55,248500.0,35.2887,35.3682,35.2887,35.3384,248500.0
2016-05-18 10:30:00,35.54,35.56,35.5,35.51,225740.0,35.3285,35.3484,35.2887,35.2987,225740.0
2016-05-18 10:35:00,35.5,35.52,35.45,35.46,137380.0,35.2887,35.3086,35.239,35.249,137380.0
2016-05-18 10:40:00,35.46,35.51,35.45,35.5,97020.0,35.249,35.2987,35.239,35.2887,97020.0
2016-05-18 10:45:00,35.5,35.51,35.48,35.5,115120.0,35.2887,35.2987,35.2688,35.2887,115120.0
2016-05-18 10:50:00,35.5,35.5,35.41,35.43,120620.0,35.2887,35.2887,35.1992,35.2191,120620.0
2016-05-18 10:55:00,35.44,35.44,35.37,35.37,198400.0,35.2291,35.2291,35.1595,35.1595,198400.0
2016-05-18 11:00:00,35.39,35.44,35.35,35.44,166800.0,35.1794,35.2291,35.1396,35.2291,166800.0
2016-05-18 11:05:00,35.44,35.46,35.43,35.46,271480.0,35.2291,35.249,35.2191,35.249,271480.0
2016-05-18 11:10:00,35.47,35.48,35.43,35.48,149100.0,35.2589,35.2688,35.2191,35.2688,149100.0
2016-05-18 11:15:00,35.47,35.48,35.42,35.42,233740.0,35.2589,35.2688,35.2092,35.2092,233740.0
2016-05-18 11:20:00,35.45,35.47,35.42,35.43,251000.0,35.239,35.2589,35.2092,35.2191,251000.0
2016-05-18 11:25:00,35.43,35.46,35.41,35.43,190520.0,35.2191,35.249,35.1992,35.2191,190520.0
2016-05-18 11:30:00,35.44,35.45,35.39,35.44,91100.0,35.2291,35.239,35.1794,35.2291,91100.0
2016-05-18 11:35:00,35.43,35.48,35.43,35.46,133560.0,35.2191,35.2688,35.2191,35.249,133560.0
2016-05-18 11:40:00,35.47,35.47,35.44,35.46,70680.0,35.2589,35.2589,35.2291,35.249,70680.0
2016-05-18 11:45:00,35.47,35.5,35.46,35.47,98820.0,35.2589,35.2887,35.249,35.2589,98820.0
2016-05-18 11:50:00,35.47,35.49,35.43,35.44,130380.0,35.2589,35.2788,35.2191,35.2291,130380.0
2016-05-18 11:55:00,35.43,35.44,35.36,35.39,251120.0,35.2191,35.2291,35.1495,35.1794,251120.0
2016-05-18 12:00:00,35.37,35.37,35.33,35.34,169340.0,35.1595,35.1595,35.1197,35.1297,169340.0
2016-05-18 12:05:00,35.33,35.35,35.3,35.3,152300.0,35.1197,35.1396,35.0899,35.0899,152300.0
2016-05-18 12:10:00,35.31,35.33,35.29,35.3,281000.0,35.0998,35.1197,35.08,35.0899,281000.0
2016-05-18 12:15:00,35.3,35.33,35.28,35.31,88860.0,35.0899,35.1197,35.07,35.0998,88860.0
2016-05-18 12:20:00,35.33,35.37,35.33,35.36,85840.0,35.1197,35.1595,35.1197,35.1495,85840.0
2016-05-18 12:25:00,35.34,35.34,35.31,35.32,30000.0,35.1297,35.1297,35.0998,35.1098,30000.0
2016-05-18 12:30:00,35.33,35.37,35.33,35.37,85480.0,35.1197,35.1595,35.1197,35.1595,85480.0
2016-05-18 12:35:00,35.36,35.39,35.36,35.39,129800.0,35.1495,35.1794,35.1495,35.1794,129800.0
2016-05-18 12:40:00,35.36,35.38,35.35,35.37,36600.0,35.1495,35.1694,35.1396,35.1595,36600.0
2016-05-18 12:45:00,35.37,35.38,35.35,35.37,108960.0,35.1595,35.1694,35.1396,35.1595,108960.0
2016-05-18 12:50:00,35.35,35.39,35.32,35.38,245800.0,35.1396,35.1794,35.1098,35.1694,245800.0
2016-05-18 12:55:00,35.39,35.4,35.36,35.4,82940.0,35.1794,35.1893,35.1495,35.1893,82940.0
2016-05-18 13:00:00,35.41,35.45,35.41,35.43,83820.0,35.1992,35.239,35.1992,35.2191,83820.0
2016-05-18 13:05:00,35.42,35.44,35.42,35.43,266660.0,35.2092,35.2291,35.2092,35.2191,266660.0
2016-05-18 13:10:00,35.41,35.44,35.41,35.44,20000.0,35.1992,35.2291,35.1992,35.2291,20000.0
2016-05-18 13:15:00,35.43,35.49,35.43,35.49,210560.0,35.2191,35.2788,35.2191,35.2788,210560.0
2016-05-18 13:20:00,35.49,35.51,35.46,35.5,379700.0,35.2788,35.2987,35.249,35.2887,379700.0
2016-05-18 13:25:00,35.51,35.51,35.47,35.48,356120.0,35.2987,35.2987,35.2589,35.2688,356120.0
2016-05-18 13:30:00,35.48,35.51,35.47,35.48,198940.0,35.2688,35.2987,35.2589,35.2688,198940.0
2016-05-18 13:35:00,35.49,35.51,35.48,35.51,112300.0,35.2788,35.2987,35.2688,35.2987,112300.0
2016-05-18 13:40:00,35.51,35.54,35.51,35.51,112640.0,35.2987,35.3285,35.2987,35.2987,112640.0
2016-05-18 13:45:00,35.52,35.54,35.49,35.49,169740.0,35.3086,35.3285,35.2788,35.2788,169740.0
2016-05-18 13:50:00,35.49,35.5,35.45,35.45,159700.0,35.2788,35.2887,35.239,35.239,159700.0
2016-05-18 13:55:00,35.45,35.51,35.45,35.49,391860.0,35.239,35.2987,35.239,35.2788,391860.0
2016-05-18 14:00:00,35.48,35.49,35.3,35.3,692360.0,35.2688,35.2788,35.0899,35.0899,692360.0
2016-05-18 14:05:00,35.31,35.35,35.2,35.35,766960.0,35.0998,35.1396,34.9905,35.1396,766960.0
2016-05-18 14:10:00,35.32,35.36,35.25,35.26,489800.0,35.1098,35.1495,35.0402,35.0501,489800.0
2016-05-18 14:15:00,35.25,35.25,35.19,35.24,343800.0,35.0402,35.0402,34.9806,35.0303,343800.0
2016-05-18 14:20:00,35.24,35.25,35.18,35.22,278240.0,35.0303,35.0402,34.9706,35.0104,278240.0
2016-05-18 14:25:00,35.22,35.22,35.1,35.11,418060.0,35.0104,35.0104,34.8911,34.901,418060.0
2016-05-18 14:30:00,35.1,35.12,35.03,35.09,651300.0,34.8911,34.911,34.8215,34.8812,651300.0
2016-05-18 14:35:00,35.09,35.15,35.06,35.12,722040.0,34.8812,34.9408,34.8513,34.911,722040.0
2016-05-18 14:40:00,35.12,35.19,35.08,35.16,242180.0,34.911,34.9806,34.8712,34.9507,242180.0
2016-05-18 14:45:00,35.16,35.18,35.11,35.18,159000.0,34.9507,34.9706,34.901,34.9706,159000.0
2016-05-18 14:50:00,35.2,35.23,35.15,35.2,212440.0,34.9905,35.0203,34.9408,34.9905,212440.0
2016-05-18 14:55:00,35.2,35.24,35.18,35.23,198580.0,34.9905,35.0303,34.9706,35.0203,198580.0
2016-05-18 15:00:00,35.23,35.34,35.23,35.34,299940.0,35.0203,35.1297,35.0203,35.1297,299940.0
2016-05-18 15:05:00,35.33,35.34,35.3,35.31,185700.0,35.1197,35.1297,35.0899,35.0998,185700.0
2016-05-18 15:10:00,35.33,35.33,35.21,35.21,224000.0,35.1197,35.1197,35.0004,35.0004,224000.0
2016-05-18 15:15:00,35.2,35.21,35.15,35.2,243780.0,34.9905,35.0004,34.9408,34.9905,243780.0
2016-05-18 15:20:00,35.2,35.22,35.12,35.12,204120.0,34.9905,35.0104,34.911,34.911,204120.0
2016-05-18 15:25:00,35.14,35.17,35.11,35.12,224340.0,34.9309,34.9607,34.901,34.911,224340.0
2016-05-18 15:30:00,35.13,35.21,35.1,35.21,180080.0,34.9209,35.0004,34.8911,35.0004,180080.0
2016-05-18 15:35:00,35.21,35.23,35.17,35.17,231620.0,35.0004,35.0203,34.9607,34.9607,231620.0
2016-05-18 15:40:00,35.17,35.28,35.17,35.28,171500.0,34.9607,35.07,34.9607,35.07,171500.0
2016-05-18 15:45:00,35.28,35.36,35.28,35.32,496200.0,35.07,35.1495,35.07,35.1098,496200.0
2016-05-18 15:50:00,35.32,35.34,35.28,35.32,239140.0,35.1098,35.1297,35.07,35.1098,239140.0
2016-05-18 15:55:00,35.31,35.35,35.28,35.33,938220.0,35.0998,35.1396,35.07,35.1197,938220.0
2016-05-19 09:30:00,35.12,35.29,35.1,35.22,680000.0,34.911,35.08,34.8911,35.0104,680000.0
2016-05-19 09:35:00,35.21,35.26,35.17,35.2,315100.0,35.0004,35.0501,34.9607,34.9905,315100.0
2016-05-19 09:40:00,35.2,35.3,35.2,35.22,402040.0,34.9905,35.0899,34.9905,35.0104,402040.0
2016-05-19 09:45:00,35.22,35.22,35.14,35.16,220220.0,35.0104,35.0104,34.9309,34.9507,220220.0
2016-05-19 09:50:00,35.18,35.18,35.1,35.12,165240.0,34.9706,34.9706,34.8911,34.911,165240.0
2016-05-19 09:55:00,35.1,35.14,35.05,35.05,209740.0,34.8911,34.9309,34.8414,34.8414,209740.0
2016-05-19 10:00:00,35.06,35.07,35.02,35.04,310240.0,34.8513,34.8613,34.8116,34.8315,310240.0
2016-05-19 10:05:00,35.04,35.05,34.97,34.98,625960.0,34.8315,34.8414,34.7619,34.7718,625960.0
2016-05-19 10:10:00,34.98,34.98,34.92,34.95,408460.0,34.7718,34.7718,34.7122,34.742,408460.0
2016-05-19 10:15:00,34.93,35.0,34.91,34.99,325280.0,34.7221,34.7917,34.7022,34.7817,325280.0
2016-05-19 10:20:00,34.98,35.04,34.97,35.0,574160.0,34.7718,34.8315,34.7619,34.7917,574160.0
2016-05-19 10:25:00,34.99,35.06,34.97,35.05,382520.0,34.7817,34.8513,34.7619,34.8414,382520.0
2016-05-19 10:30:00,35.03,35.05,34.97,34.99,656440.0,34.8215,34.8414,34.7619,34.7817,656440.0
2016-05-19 10:35:00,34.99,35.01,34.94,34.96,349460.0,34.7817,34.8016,34.732,34.7519,349460.0
2016-05-19 10:40:00,34.95,35.02,34.92,35.01,201100.0,34.742,34.8116,34.7122,34.8016,201100.0
2016-05-19 10:45:00,35.0,35.06,34.99,35.05,198740.0,34.7917,34.8513,34.7817,34.8414,198740.0
2016-05-19 10:50:00,35.04,35.04,34.96,34.98,283320.0,34.8315,34.8315,34.7519,34.7718,283320.0
2016-05-19 10:55:00,35.0,35.06,34.97,34.98,277780.0,34.7917,34.8513,34.7619,34.7718,277780.0
2016-05-19 11:00:00,34.97,35.0,34.94,34.96,218320.0,34.7619,34.7917,34.732,34.7519,218320.0
2016-05-19 11:05:00,34.94,34.95,34.92,34.94,84680.0,34.732,34.742,34.7122,34.732,84680.0
2016-05-19 11:10:00,34.93,34.97,34.92,34.94,336800.0,34.7221,34.7619,34.7122,34.732,336800.0
2016-05-19 11:15:00,34.97,34.98,34.95,34.98,161940.0,34.7619,34.7718,34.742,34.7718,161940.0
2016-05-19 11:20:00,34.96,34.98,34.93,34.95,208560.0,34.7519,34.7718,34.7221,34.742,208560.0
2016-05-19 11:25:00,34.95,34.99,34.92,34.96,152420.0,34.742,34.7817,34.7122,34.7519,152420.0
2016-05-19 11:30:00,34.93,34.95,34.93,34.95,171680.0,34.7221,34.742,34.7221,34.742,171680.0
2016-05-19 11:35:00,34.94,34.95,34.91,34.95,170680.0,34.732,34.742,34.7022,34.742,170680.0
2016-05-19 11:40:00,34.95,34.96,34.88,34.89,167660.0,34.742,34.7519,34.6724,34.6823,167660.0
2016-05-19 11:45:00,34.88,34.89,34.84,34.87,412840.0,34.6724,34.6823,34.6326,34.6625,412840.0
2016-05-19 11:50:00,34.87,34.9,34.85,34.88,89500.0,34.6625,34.6923,34.6426,34.6724,89500.0
2016-05-19 11:55:00,34.89,34.89,34.87,34.87,370700.0,34.6823,34.6823,34.6625,34.6625,370700.0
2016-05-19 12:00:00,34.87,34.88,34.85,34.85,463700.0,34.6625,34.6724,34.6426,34.6426,463700.0
2016-05-19 12:05:00,34.85,34.92,34.85,34.92,319500.0,34.6426,34.7122,34.6426,34.7122,319500.0
2016-05-19 12:10:00,34.9,34.92,34.89,34.92,141220.0,34.6923,34.7122,34.6823,34.7122,141220.0
2016-05-19 12:15:00,34.92,34.93,34.9,34.93,150100.0,34.7122,34.7221,34.6923,34.7221,150100.0
2016-05-19 12:20:00,34.93,34.94,34.89,34.92,191460.0,34.7221,34.732,34.6823,34.7122,191460.0
2016-05-19 12:25:00,34.92,34.92,34.88,34.89,91600.0,34.7122,34.7122,34.6724,34.6823,91600.0
2016-05-19 12:30:00,34.9,34.92,34.89,34.91,73260.0,34.6923,34.7122,34.6823,34.7022,73260.0
2016-05-19 12:35:00,34.91,34.92,34.89,34.91,128720.0,34.7022,34.7122,34.6823,34.7022,128720.0
2016-05-19 12:40:00,34.9,34.92,34.89,34.91,85100.0,34.6923,34.7122,34.6823,34.7022,85100.0
2016-05-19 12:45:00,34.92,34.94,34.92,34.93,116600.0,34.7122,34.732,34.7122,34.7221,116600.0
2016-05-19 12:50:00,34.95,34.99,34.93,34.94,646840.0,34.742,34.7817,34.7221,34.732,646840.0
2016-05-19 12:55:00,34.94,34.98,34.94,34.96,230600.0,34.732,34.7718,34.732,34.7519,230600.0
2016-05-19 13:00:00,34.97,34.98,34.93,34.93,219500.0,34.7619,34.7718,34.7221,34.7221,219500.0
2016-05-19 13:05:00,34.93,34.95,34.92,34.94,137520.0,34.7221,34.742,34.7122,34.732,137520.0
2016-05-19 13:10:00,34.93,34.99,34.93,34.98,74860.0,34.7221,34.7817,34.7221,34.7718,74860.0
2016-05-19 13:15:00,34.98,34.99,34.95,34.98,98000.0,34.7718,34.7817,34.742,34.7718,98000.0
2016-05-19 13:20:00,35.0,35.0,34.95,34.96,68000.0,34.7917,34.7917,34.742,34.7519,68000.0
2016-05-19 13:25:00,34.96,35.0,34.95,35.0,178760.0,34.7519,34.7917,34.742,34.7917,178760.0
2016-05-19 13:30:00,35.0,35.05,35.0,35.05,98580.0,34.7917,34.8414,34.7917,34.8414,98580.0
2016-05-19 13:35:00,35.05,35.06,35.01,35.02,136320.0,34.8414,34.8513,34.8016,34.8116,136320.0
2016-05-19 13:40:00,35.02,35.07,35.02,35.06,98160.0,34.8116,34.8613,34.8116,34.8513,98160.0
2016-05-19 13:45:00,35.06,35.08,35.01,35.01,70120.0,34.8513,34.8712,34.8016,34.8016,70120.0
2016-05-19 13:50:00,35.0,35.03,34.99,35.01,235020.0,34.7917,34.8215,34.7817,34.8016,235020.0
2016-05-19 13:55:00,35.01,35.02,34.98,34.98,173640.0,34.8016,34.8116,34.7718,34.7718,173640.0
2016-05-19 14:00:00,34.98,35.03,34.98,34.99,212780.0,34.7718,34.8215,34.7718,34.7817,212780.0
2016-05-19 14:05:00,34.99,35.07,34.99,35.07,344020.0,34.7817,34.8613,34.7817,34.8613,344020.0
2016-05-19 14:10:00,35.07,35.11,35.07,35.09,205360.0,34.8613,34.901,34.8613,34.8812,205360.0
2016-05-19 14:15:00,35.11,35.12,35.05,35.07,185440.0,34.901,34.911,34.8414,34.8613,185440.0
2016-05-19 14:20:00,35.07,35.08,35.01,35.05,190800.0,34.8613,34.8712,34.8016,34.8414,190800.0
2016-05-19 14:25:00,35.07,35.08,35.04,35.06,145620.0,34.8613,34.8712,34.8315,34.8513,145620.0
2016-05-19 14:30:00,35.06,35.07,35.03,35.05,182480.0,34.8513,34.8613,34.8215,34.8414,182480.0
2016-05-19 14:35:00,35.05,35.06,34.99,35.0,248920.0,34.8414,34.8513,34.7817,34.7917,248920.0
2016-05-19 14:40:00,35.0,35.01,34.97,34.99,200400.0,34.7917,34.8016,34.7619,34.7817,200400.0
2016-05-19 14:45:00,34.99,35.0,34.91,34.93,812940.0,34.7817,34.7917,34.7022,34.7221,812940.0
2016-05-19 14:50:00,34.92,34.95,34.91,34.93,195600.0,34.7122,34.742,34.7022,34.7221,195600.0
2016-05-19 14:55:00,34.93,34.95,34.89,34.91,203980.0,34.7221,34.742,34.6823,34.7022,203980.0
2016-05-19 15:00:00,34.91,34.97,34.91,34.97,235520.0,34.7022,34.7619,34.7022,34.7619,235520.0
2016-05-19 15:05:00,34.97,35.04,34.97,35.02,144100.0,34.7619,34.8315,34.7619,34.8116,144100.0
2016-05-19 15:10:00,35.02,35.04,35.01,35.01,215360.0,34.8116,34.8315,34.8016,34.8016,215360.0
2016-05-19 15:15:00,35.02,35.04,34.97,35.04,171500.0,34.8116,34.8315,34.7619,34.8315,171500.0
2016-05-19 15:20:00,35.04,35.08,35.04,35.05,198260.0,34.8315,34.8712,34.8315,34.8414,198260.0
2016-05-19 15:25:00,35.05,35.07,35.04,35.04,253320.0,34.8414,34.8613,34.8315,34.8315,253320.0
2016-05-19 15:30:00,35.04,35.05,34.99,35.01,243220.0,34.8315,34.8414,34.7817,34.8016,243220.0
2016-05-19 15:35:00,35.01,35.06,35.0,35.05,275580.0,34.8016,34.8513,34.7917,34.8414,275580.0
2016-05-19 15:40:00,35.05,35.08,35.03,35.03,256160.0,34.8414,34.8712,34.8215,34.8215,256160.0
2016-05-19 15:45:00,35.04,35.09,35.03,35.08,296780.0,34.8315,34.8812,34.8215,34.8712,296780.0
2016-05-19 15:50:00,35.08,35.09,35.06,35.09,381420.0,34.8712,34.8812,34.8513,34.8812,381420.0
2016-05-19 15:55:00,35.09,35.09,35.0,35.02,1583720.0,34.8812,34.8812,34.7917,34.8116,1583720.0
2016-05-20 09:30:00,35.08,35.2,35.03,35.17,3013540.0,34.8712,34.9905,34.8215,34.9607,3013540.0
2016-05-20 09:35:00,35.17,35.23,35.17,35.18,457140.0,34.9607,35.0203,34.9607,34.9706,457140.0
2016-05-20 09:40:00,35.19,35.27,35.18,35.26,786700.0,34.9806,35.0601,34.9706,35.0501,786700.0
2016-05-20 09:45:00,35.27,35.3,35.24,35.3,605000.0,35.0601,35.0899,35.0303,35.0899,605000.0
2016-05-20 09:50:00,35.3,35.38,35.3,35.33,695520.0,35.0899,35.1694,35.0899,35.1197,695520.0
2016-05-20 09:55:00,35.33,35.37,35.32,35.36,540920.0,35.1197,35.1595,35.1098,35.1495,540920.0
2016-05-20 10:00:00,35.36,35.49,35.34,35.48,1280000.0,35.1495,35.2788,35.1297,35.2688,1280000.0
2016-05-20 10:05:00,35.48,35.52,35.46,35.5,837500.0,35.2688,35.3086,35.249,35.2887,837500.0
2016-05-20 10:10:00,35.5,35.53,35.46,35.53,462380.0,35.2887,35.3185,35.249,35.3185,462380.0
2016-05-20 10:15:00,35.53,35.53,35.5,35.52,373660.0,35.3185,35.3185,35.2887,35.3086,373660.0
2016-05-20 10:20:00,35.52,35.53,35.47,35.47,712480.0,35.3086,35.3185,35.2589,35.2589,712480.0
2016-05-20 10:25:00,35.46,35.5,35.45,35.47,335700.0,35.249,35.2887,35.239,35.2589,335700.0
2016-05-20 10:30:00,35.47,35.51,35.44,35.49,362140.0,35.2589,35.2987,35.2291,35.2788,362140.0
2016-05-20 10:35:00,35.51,35.51,35.48,35.5,182600.0,35.2987,35.2987,35.2688,35.2887,182600.0
2016-05-20 10:40:00,35.5,35.56,35.5,35.56,185580.0,35.2887,35.3484,35.2887,35.3484,185580.0
2016-05-20 10:45:00,35.55,35.6,35.55,35.59,269780.0,35.3384,35.3881,35.3384,35.3782,269780.0
2016-05-20 10:50:00,35.6,35.6,35.57,35.58,400760.0,35.3881,35.3881,35.3583,35.3682,400760.0
2016-05-20 10:55:00,35.58,35.63,35.57,35.63,237320.0,35.3682,35.4179,35.3583,35.4179,237320.0
2016-05-20 11:00:00,35.63,35.66,35.61,35.63,238720.0,35.4179,35.4478,35.3981,35.4179,238720.0
2016-05-20 11:05:00,35.64,35.68,35.64,35.65,279020.0,35.4279,35.4676,35.4279,35.4378,279020.0
2016-05-20 11:10:00,35.65,35.68,35.63,35.68,239160.0,35.4378,35.4676,35.4179,35.4676,239160.0
2016-05-20 11:15:00,35.68,35.7,35.67,35.69,266080.0,35.4676,35.4875,35.4577,35.4776,266080.0
2016-05-20 11:20:00,35.7,35.71,35.66,35.69,340620.0,35.4875,35.4975,35.4478,35.4776,340620.0
2016-05-20 11:25:00,35.7,35.71,35.68,35.7,416100.0,35.4875,35.4975,35.4676,35.4875,416100.0
2016-05-20 11:30:00,35.71,35.72,35.68,35.72,349180.0,35.4975,35.5074,35.4676,35.5074,349180.0
2016-05-20 11:35:00,35.72,35.73,35.7,35.71,263340.0,35.5074,35.5173,35.4875,35.4975,263340.0
2016-05-20 11:40:00,35.71,35.73,35.7,35.7,294600.0,35.4975,35.5173,35.4875,35.4875,294600.0
2016-05-20 11:45:00,35.7,35.72,35.69,35.71,171100.0,35.4875,35.5074,35.4776,35.4975,171100.0
2016-05-20 11:50:00,35.71,35.72,35.65,35.66,213120.0,35.4975,35.5074,35.4378,35.4478,213120.0
2016-05-20 11:55:00,35.66,35.67,35.63,35.63,168200.0,35.4478,35.4577,35.4179,35.4179,168200.0
2016-05-20 12:00:00,35.66,35.66,35.59,35.6,498060.0,35.4478,35.4478,35.3782,35.3881,498060.0
2016-05-20 12:05:00,35.61,35.62,35.59,35.62,270580.0,35.3981,35.408,35.3782,35.408,270580.0
2016-05-20 12:10:00,35.61,35.62,35.6,35.61,186200.0,35.3981,35.408,35.3881,35.3981,186200.0
2016-05-20 12:15:00,35.61,35.61,35.59,35.61,154620.0,35.3981,35.3981,35.3782,35.3981,154620.0
2016-05-20 12:20:00,35.61,35.65,35.61,35.62,323000.0,35.3981,35.4378,35.3981,35.408,323000.0
2016-05-20 12:25:00,35.62,35.62,35.59,35.61,123720.0,35.408,35.408,35.3782,35.3981,123720.0
2016-05-20 12:30:00,35.61,35.61,35.58,35.6,211060.0,35.3981,35.3981,35.3682,35.3881,211060.0
2016-05-20 12:35:00,35.6,35.65,35.59,35.64,166960.0,35.3881,35.4378,35.3782,35.4279,166960.0
2016-05-20 12:40:00,35.64,35.66,35.63,35.64,176140.0,35.4279,35.4478,35.4179,35.4279,176140.0
2016-05-20 12:45:00,35.64,35.66,35.62,35.63,133740.0,35.4279,35.4478,35.408,35.4179,133740.0
2016-05-20 12:50:00,35.63,35.64,35.61,35.61,85660.0,35.4179,35.4279,35.3981,35.3981,85660.0
2016-05-20 12:55:00,35.62,35.62,35.57,35.57,258820.0,35.408,35.408,35.3583,35.3583,258820.0
2016-05-20 13:00:00,35.59,35.59,35.54,35.55,150800.0,35.3782,35.3782,35.3285,35.3384,150800.0
2016-05-20 13:05:00,35.55,35.55,35.5,35.51,399020.0,35.3384,35.3384,35.2887,35.2987,399020.0
2016-05-20 13:10:00,35.51,35.51,35.48,35.48,385880.0,35.2987,35.2987,35.2688,35.2688,385880.0
2016-05-20 13:15:00,35.48,35.5,35.47,35.47,170000.0,35.2688,35.2887,35.2589,35.2589,170000.0
2016-05-20 13:20:00,35.48,35.48,35.43,35.44,502860.0,35.2688,35.2688,35.2191,35.2291,502860.0
2016-05-20 13:25:00,35.44,35.46,35.44,35.45,82840.0,35.2291,35.249,35.2291,35.239,82840.0
2016-05-20 13:30:00,35.44,35.45,35.43,35.44,148260.0,35.2291,35.239,35.2191,35.2291,148260.0
2016-05-20 13:35:00,35.45,35.47,35.44,35.45,131180.0,35.239,35.2589,35.2291,35.239,131180.0
2016-05-20 13:40:00,35.45,35.5,35.44,35.46,290320.0,35.239,35.2887,35.2291,35.249,290320.0
2016-05-20 13:45:00,35.46,35.47,35.45,35.47,82680.0,35.249,35.2589,35.239,35.2589,82680.0
2016-05-20 13:50:00,35.46,35.48,35.45,35.46,107500.0,35.249,35.2688,35.239,35.249,107500.0
2016-05-20 13:55:00,35.45,35.47,35.45,35.47,71180.0,35.239,35.2589,35.239,35.2589,71180.0
2016-05-20 14:00:00,35.47,35.49,35.45,35.48,149160.0,35.2589,35.2788,35.239,35.2688,149160.0
2016-05-20 14:05:00,35.48,35.49,35.47,35.49,91880.0,35.2688,35.2788,35.2589,35.2788,91880.0
2016-05-20 14:10:00,35.49,35.49,35.48,35.48,110260.0,35.2788,35.2788,35.2688,35.2688,110260.0
2016-05-20 14:15:00,35.48,35.52,35.48,35.5,124480.0,35.2688,35.3086,35.2688,35.2887,124480.0
2016-05-20 14:20:00,35.5,35.51,35.48,35.5,130540.0,35.2887,35.2987,35.2688,35.2887,130540.0
2016-05-20 14:25:00,35.51,35.51,35.51,35.51,144900.0,35.2987,35.2987,35.2987,35.2987,144900.0
2016-05-20 14:30:00,35.51,35.51,35.49,35.5,147160.0,35.2987,35.2987,35.2788,35.2887,147160.0
2016-05-20 14:35:00,35.51,35.52,35.5,35.5,182900.0,35.2987,35.3086,35.2887,35.2887,182900.0
2016-05-20 14:40:00,35.5,35.51,35.49,35.5,148360.0,35.2887,35.2987,35.2788,35.2887,148360.0
2016-05-20 14:45:00,35.49,35.51,35.48,35.48,124940.0,35.2788,35.2987,35.2688,35.2688,124940.0
2016-05-20 14:50:00,35.48,35.49,35.46,35.48,64880.0,35.2688,35.2788,35.249,35.2688,64880.0
2016-05-20 14:55:00,35.48,35.48,35.46,35.47,96520.0,35.2688,35.2688,35.249,35.2589,96520.0
2016-05-20 15:00:00,35.47,35.48,35.42,35.42,100400.0,35.2589,35.2688,35.2092,35.2092,100400.0
2016-05-20 15:05:00,35.42,35.43,35.39,35.42,187000.0,35.2092,35.2191,35.1794,35.2092,187000.0
2016-05-20 15:10:00,35.42,35.45,35.4,35.43,240180.0,35.2092,35.239,35.1893,35.2191,240180.0
2016-05-20 15:15:00,35.43,35.45,35.43,35.45,140420.0,35.2191,35.239,35.2191,35.239,140420.0
2016-05-20 15:20:00,35.45,35.47,35.43,35.43,119980.0,35.239,35.2589,35.2191,35.2191,119980.0
2016-05-20 15:25:00,35.44,35.45,35.41,35.42,191020.0,35.2291,35.239,35.1992,35.2092,191020.0
2016-05-20 15:30:00,35.42,35.46,35.41,35.43,147760.0,35.2092,35.249,35.1992,35.2191,147760.0
2016-05-20 15:35:00,35.43,35.47,35.43,35.47,182860.0,35.2191,35.2589,35.2191,35.2589,182860.0
2016-05-20 15:40:00,35.47,35.48,35.45,35.46,332120.0,35.2589,35.2688,35.239,35.249,332120.0
2016-05-20 15:45:00,35.46,35.47,35.44,35.46,232220.0,35.249,35.2589,35.2291,35.249,232220.0
2016-05-20 15:50:00,35.47,35.48,35.45,35.48,356900.0,35.2589,35.2688,35.239,35.2688,356900.0
2016-05-20 15:55:00,35.48,35.49,35.46,35.49,1228780.0,35.2688,35.2788,35.249,35.2788,1228780.0
2016-05-23 09:30:00,35.33,35.54,35.25,35.48,1038800.0,35.1197,35.3285,35.0402,35.2688,1038800.0
2016-05-23 09:35:00,35.45,35.53,35.45,35.51,268780.0,35.239,35.3185,35.239,35.2987,268780.0
2016-05-23 09:40:00,35.49,35.57,35.46,35.52,412340.0,35.2788,35.3583,35.249,35.3086,412340.0
2016-05-23 09:45:00,35.54,35.57,35.46,35.46,206280.0,35.3285,35.3583,35.249,35.249,206280.0
2016-05-23 09:50:00,35.47,35.49,35.4,35.43,385720.0,35.2589,35.2788,35.1893,35.2191,385720.0
2016-05-23 09:55:00,35.43,35.43,35.36,35.36,422800.0,35.2191,35.2191,35.1495,35.1495,422800.0
2016-05-23 10:00:00,35.38,35.44,35.36,35.41,232600.0,35.1694,35.2291,35.1495,35.1992,232600.0
2016-05-23 10:05:00,35.41,35.43,35.38,35.39,259660.0,35.1992,35.2191,35.1694,35.1794,259660.0
2016-05-23 10:10:00,35.4,35.45,35.39,35.4,289960.0,35.1893,35.239,35.1794,35.1893,289960.0
2016-05-23 10:15:00,35.38,35.4,35.31,35.36,226640.0,35.1694,35.1893,35.0998,35.1495,226640.0
2016-05-23 10:20:00,35.36,35.44,35.36,35.41,257300.0,35.1495,35.2291,35.1495,35.1992,257300.0
2016-05-23 10:25:00,35.42,35.44,35.34,35.34,154300.0,35.2092,35.2291,35.1297,35.1297,154300.0
2016-05-23 10:30:00,35.34,35.38,35.33,35.38,234540.0,35.1297,35.1694,35.1197,35.1694,234540.0
2016-05-23 10:35:00,35.37,35.41,35.36,35.39,214000.0,35.1595,35.1992,35.1495,35.1794,214000.0
2016-05-23 10:40:00,35.38,35.39,35.31,35.33,278940.0,35.1694,35.1794,35.0998,35.1197,278940.0
2016-05-23 10:45:00,35.32,35.35,35.29,35.29,224620.0,35.1098,35.1396,35.08,35.08,224620.0
2016-05-23 10:50:00,35.29,35.31,35.25,35.3,215000.0,35.08,35.0998,35.0402,35.0899,215000.0
2016-05-23 10:55:00,35.3,35.3,35.26,35.26,250000.0,35.0899,35.0899,35.0501,35.0501,250000.0
2016-05-23 11:00:00,35.25,35.28,35.25,35.27,176000.0,35.0402,35.07,35.0402,35.0601,176000.0
2016-05-23 11:05:00,35.29,35.33,35.28,35.33,245760.0,35.08,35.1197,35.07,35.1197,245760.0
2016-05-23 11:10:00,35.34,35.34,35.3,35.33,191380.0,35.1297,35.1297,35.0899,35.1197,191380.0
2016-05-23 11:15:00,35.32,35.32,35.28,35.3,111960.0,35.1098,35.1098,35.07,35.0899,111960.0
2016-05-23 11:20:00,35.3,35.33,35.28,35.32,177360.0,35.0899,35.1197,35.07,35.1098,177360.0
2016-05-23 11:25:00,35.33,35.33,35.29,35.33,171320.0,35.1197,35.1197,35.08,35.1197,171320.0
2016-05-23 11:30:00,35.32,35.33,35.26,35.27,145700.0,35.1098,35.1197,35.0501,35.0601,145700.0
2016-05-23 11:35:00,35.26,35.29,35.23,35.24,233840.0,35.0501,35.08,35.0203,35.0303,233840.0
2016-05-23 11:40:00,35.23,35.27,35.22,35.27,204400.0,35.0203,35.0601,35.0104,35.0601,204400.0
2016-05-23 11:45:00,35.28,35.28,35.26,35.28,96680.0,35.07,35.07,35.0501,35.07,96680.0
2016-05-23 11:50:00,35.27,35.27,35.24,35.24,63880.0,35.0601,35.0601,35.0303,35.0303,63880.0
2016-05-23 11:55:00,35.25,35.26,35.24,35.24,137600.0,35.0402,35.0501,35.0303,35.0303,137600.0
2016-05-23 12:00:00,35.24,35.27,35.24,35.27,177380.0,35.0303,35.0601,35.0303,35.0601,177380.0
2016-05-23 12:05:00,35.27,35.28,35.23,35.23,190400.0,35.0601,35.07,35.0203,35.0203,190400.0
2016-05-23 12:10:00,35.25,35.28,35.23,35.28,90520.0,35.0402,35.07,35.0203,35.07,90520.0
2016-05-23 12:15:00,35.27,35.28,35.26,35.26,66280.0,35.0601,35.07,35.0501,35.0501,66280.0
2016-05-23 12:20:00,35.26,35.3,35.26,35.3,178780.0,35.0501,35.0899,35.0501,35.0899,178780.0
2016-05-23 12:25:00,35.29,35.34,35.29,35.34,240440.0,35.08,35.1297,35.08,35.1297,240440.0
2016-05-23 12:30:00,35.34,35.34,35.3,35.3,200240.0,35.1297,35.1297,35.0899,35.0899,200240.0
2016-05-23 12:35:00,35.3,35.3,35.26,35.26,103000.0,35.0899,35.0899,35.0501,35.0501,103000.0
2016-05-23 12:40:00,35.26,35.3,35.25,35.3,201600.0,35.0501,35.0899,35.0402,35.0899,201600.0
2016-05-23 12:45:00,35.3,35.3,35.27,35.29,147400.0,35.0899,35.0899,35.0601,35.08,147400.0
2016-05-23 12:50:00,35.29,35.31,35.28,35.28,106520.0,35.08,35.0998,35.07,35.07,106520.0
2016-05-23 12:55:00,35.29,35.3,35.28,35.29,116200.0,35.08,35.0899,35.07,35.08,116200.0
2016-05-23 13:00:00,35.29,35.3,35.28,35.29,182920.0,35.08,35.0899,35.07,35.08,182920.0
2016-05-23 13:05:00,35.29,35.3,35.28,35.29,89240.0,35.08,35.0899,35.07,35.08,89240.0
2016-05-23 13:10:00,35.29,35.29,35.27,35.28,312200.0,35.08,35.08,35.0601,35.07,312200.0
2016-05-23 13:15:00,35.29,35.32,35.29,35.3,199540.0,35.08,35.1098,35.08,35.0899,199540.0
2016-05-23 13:20:00,35.29,35.31,35.29,35.31,97300.0,35.08,35.0998,35.08,35.0998,97300.0
2016-05-23 13:25:00,35.3,35.33,35.29,35.3,95660.0,35.0899,35.1197,35.08,35.0899,95660.0
2016-05-23 13:30:00,35.29,35.3,35.26,35.28,137780.0,35.08,35.0899,35.0501,35.07,137780.0
2016-05-23 13:35:00,35.29,35.32,35.28,35.32,149200.0,35.08,35.1098,35.07,35.1098,149200.0
2016-05-23 13:40:00,35.32,35.34,35.3,35.31,190440.0,35.1098,35.1297,35.0899,35.0998,190440.0
2016-05-23 13:45:00,35.31,35.31,35.3,35.3,96000.0,35.0998,35.0998,35.0899,35.0899,96000.0
2016-05-23 13:50:00,35.3,35.34,35.29,35.33,244280.0,35.0899,35.1297,35.08,35.1197,244280.0
2016-05-23 13:55:00,35.33,35.34,35.29,35.32,213280.0,35.1197,35.1297,35.08,35.1098,213280.0
2016-05-23 14:00:00,35.32,35.32,35.29,35.31,57960.0,35.1098,35.1098,35.08,35.0998,57960.0
2016-05-23 14:05:00,35.31,35.31,35.3,35.3,30000.0,35.0998,35.0998,35.0899,35.0899,30000.0
2016-05-23 14:10:00,35.31,35.37,35.31,35.36,147920.0,35.0998,35.1595,35.0998,35.1495,147920.0
2016-05-23 14:15:00,35.36,35.38,35.36,35.37,169620.0,35.1495,35.1694,35.1495,35.1595,169620.0
2016-05-23 14:20:00,35.37,35.38,35.37,35.38,96000.0,35.1595,35.1694,35.1595,35.1694,96000.0
2016-05-23 14:25:00,35.38,35.39,35.34,35.37,134360.0,35.1694,35.1794,35.1297,35.1595,134360.0
2016-05-23 14:30:00,35.36,35.38,35.35,35.37,84000.0,35.1495,35.1694,35.1396,35.1595,84000.0
2016-05-23 14:35:00,35.36,35.39,35.36,35.36,70320.0,35.1495,35.1794,35.1495,35.1495,70320.0
2016-05-23 14:40:00,35.36,35.4,35.36,35.39,97180.0,35.1495,35.1893,35.1495,35.1794,97180.0
2016-05-23 14:45:00,35.4,35.4,35.36,35.39,94080.0,35.1893,35.1893,35.1495,35.1794,94080.0
2016-05-23 14:50:00,35.4,35.41,35.36,35.36,177300.0,35.1893,35.1992,35.1495,35.1495,177300.0
2016-05-23 14:55:00,35.36,35.38,35.35,35.36,148180.0,35.1495,35.1694,35.1396,35.1495,148180.0
2016-05-23 15:00:00,35.37,35.39,35.33,35.34,176460.0,35.1595,35.1794,35.1197,35.1297,176460.0
2016-05-23 15:05:00,35.35,35.36,35.33,35.34,197380.0,35.1396,35.1495,35.1197,35.1297,197380.0
2016-05-23 15:10:00,35.33,35.34,35.32,35.33,234980.0,35.1197,35.1297,35.1098,35.1197,234980.0
2016-05-23 15:15:00,35.32,35.34,35.32,35.32,60000.0,35.1098,35.1297,35.1098,35.1098,60000.0
2016-05-23 15:20:00,35.32,35.33,35.3,35.32,76000.0,35.1098,35.1197,35.0899,35.1098,76000.0
2016-05-23 15:25:00,35.33,35.36,35.32,35.32,207080.0,35.1197,35.1495,35.1098,35.1098,207080.0
2016-05-23 15:30:00,35.32,35.35,35.3,35.34,148900.0,35.1098,35.1396,35.0899,35.1297,148900.0
2016-05-23 15:35:00,35.35,35.35,35.3,35.3,296680.0,35.1396,35.1396,35.0899,35.0899,296680.0
2016-05-23 15:40:00,35.29,35.3,35.27,35.29,153780.0,35.08,35.0899,35.0601,35.08,153780.0
2016-05-23 15:45:00,35.29,35.29,35.26,35.28,393980.0,35.08,35.08,35.0501,35.07,393980.0
2016-05-23 15:50:00,35.27,35.28,35.23,35.23,287880.0,35.0601,35.07,35.0203,35.0203,287880.0
2016-05-23 15:55:00,35.23,35.23,35.21,35.22,1159860.0,35.0203,35.0203,35.0004,35.0104,1159860.0
2016-05-24 09:30:00,35.34,35.49,35.34,35.49,1037140.0,35.1297,35.2788,35.1297,35.2788,1037140.0
2016-05-24 09:35:00,35.5,35.62,35.5,35.54,672700.0,35.2887,35.408,35.2887,35.3285,672700.0
2016-05-24 09:40:00,35.56,35.6,35.51,35.54,528460.0,35.3484,35.3881,35.2987,35.3285,528460.0
2016-05-24 09:45:00,35.57,35.6,35.56,35.59,486060.0,35.3583,35.3881,35.3484,35.3782,486060.0
2016-05-24 09:50:00,35.6,35.66,35.6,35.66,597540.0,35.3881,35.4478,35.3881,35.4478,597540.0
2016-05-24 09:55:00,35.66,35.69,35.59,35.65,431160.0,35.4478,35.4776,35.3782,35.4378,431160.0
2016-05-24 10:00:00,35.66,35.75,35.65,35.74,596640.0,35.4478,35.5372,35.4378,35.5273,596640.0
2016-05-24 10:05:00,35.73,35.75,35.68,35.73,601300.0,35.5173,35.5372,35.4676,35.5173,601300.0
2016-05-24 10:10:00,35.72,35.77,35.72,35.75,653400.0,35.5074,35.5571,35.5074,35.5372,653400.0
2016-05-24 10:15:00,35.76,35.82,35.75,35.82,589780.0,35.5472,35.6068,35.5372,35.6068,589780.0
2016-05-24 10:20:00,35.82,35.82,35.78,35.82,366460.0,35.6068,35.6068,35.567,35.6068,366460.0
2016-05-24 10:25:00,35.81,35.87,35.81,35.87,317080.0,35.5969,35.6565,35.5969,35.6565,317080.0
2016-05-24 10:30:00,35.87,35.92,35.86,35.92,730500.0,35.6565,35.7062,35.6466,35.7062,730500.0
2016-05-24 10:35:00,35.92,35.93,35.88,35.88,449540.0,35.7062,35.7162,35.6665,35.6665,449540.0
2016-05-24 10:40:00,35.88,35.88,35.83,35.85,560900.0,35.6665,35.6665,35.6167,35.6366,560900.0
2016-05-24 10:45:00,35.86,35.9,35.84,35.89,228640.0,35.6466,35.6863,35.6267,35.6764,228640.0
2016-05-24 10:50:00,35.89,35.9,35.84,35.86,249080.0,35.6764,35.6863,35.6267,35.6466,249080.0
2016-05-24 10:55:00,35.86,35.87,35.84,35.86,210000.0,35.6466,35.6565,35.6267,35.6466,210000.0
2016-05-24 11:00:00,35.87,35.89,35.86,35.87,217700.0,35.6565,35.6764,35.6466,35.6565,217700.0
2016-05-24 11:05:00,35.87,35.87,35.83,35.84,279920.0,35.6565,35.6565,35.6167,35.6267,279920.0
2016-05-24 11:10:00,35.84,35.89,35.83,35.88,344980.0,35.6267,35.6764,35.6167,35.6665,344980.0
2016-05-24 11:15:00,35.88,35.93,35.88,35.93,280300.0,35.6665,35.7162,35.6665,35.7162,280300.0
2016-05-24 11:20:00,35.93,35.98,35.93,35.97,362740.0,35.7162,35.7659,35.7162,35.7559,362740.0
2016-05-24 11:25:00,35.98,35.98,35.96,35.97,298020.0,35.7659,35.7659,35.746,35.7559,298020.0
2016-05-24 11:30:00,35.97,35.99,35.97,35.97,250780.0,35.7559,35.7758,35.7559,35.7559,250780.0
2016-05-24 11:35:00,35.98,35.99,35.95,35.96,220840.0,35.7659,35.7758,35.736,35.746,220840.0
2016-05-24 11:40:00,35.95,35.98,35.94,35.98,269080.0,35.736,35.7659,35.7261,35.7659,269080.0
2016-05-24 11:45:00,35.97,36.0,35.97,35.99,201960.0,35.7559,35.7857,35.7559,35.7758,201960.0
2016-05-24 11:50:00,35.99,36.0,35.98,36.0,618560.0,35.7758,35.7857,35.7659,35.7857,618560.0
2016-05-24 11:55:00,36.0,36.01,35.99,36.0,554440.0,35.7857,35.7957,35.7758,35.7857,554440.0
2016-05-24 12:00:00,36.0,36.01,35.98,35.99,323040.0,35.7857,35.7957,35.7659,35.7758,323040.0
2016-05-24 12:05:00,36.0,36.02,35.99,36.02,92200.0,35.7857,35.8056,35.7758,35.8056,92200.0
2016-05-24 12:10:00,36.02,36.02,35.96,35.97,199940.0,35.8056,35.8056,35.746,35.7559,199940.0
2016-05-24 12:15:00,35.97,35.97,35.93,35.94,168760.0,35.7559,35.7559,35.7162,35.7261,168760.0
2016-05-24 12:20:00,35.93,35.95,35.92,35.94,188280.0,35.7162,35.736,35.7062,35.7261,188280.0
2016-05-24 12:25:00,35.94,35.94,35.9,35.92,208240.0,35.7261,35.7261,35.6863,35.7062,208240.0
2016-05-24 12:30:00,35.93,35.94,35.91,35.93,118880.0,35.7162,35.7261,35.6963,35.7162,118880.0
2016-05-24 12:35:00,35.93,35.95,35.9,35.92,134740.0,35.7162,35.736,35.6863,35.7062,134740.0
2016-05-24 12:40:00,35.91,35.94,35.91,35.92,104680.0,35.6963,35.7261,35.6963,35.7062,104680.0
2016-05-24 12:45:00,35.92,35.94,35.92,35.93,198800.0,35.7062,35.7261,35.7062,35.7162,198800.0
2016-05-24 12:50:00,35.93,35.94,35.9,35.9,352300.0,35.7162,35.7261,35.6863,35.6863,352300.0
2016-05-24 12:55:00,35.91,35.91,35.88,35.89,328500.0,35.6963,35.6963,35.6665,35.6764,328500.0
2016-05-24 13:00:00,35.9,35.92,35.89,35.91,201100.0,35.6863,35.7062,35.6764,35.6963,201100.0
2016-05-24 13:05:00,35.92,35.92,35.89,35.89,174000.0,35.7062,35.7062,35.6764,35.6764,174000.0
2016-05-24 13:10:00,35.89,35.92,35.89,35.91,225420.0,35.6764,35.7062,35.6764,35.6963,225420.0
2016-05-24 13:15:00,35.9,35.93,35.9,35.92,188100.0,35.6863,35.7162,35.6863,35.7062,188100.0
2016-05-24 13:20:00,35.91,35.92,35.89,35.91,97600.0,35.6963,35.7062,35.6764,35.6963,97600.0
2016-05-24 13:25:00,35.9,35.9,35.87,35.88,156900.0,35.6863,35.6863,35.6565,35.6665,156900.0
2016-05-24 13:30:00,35.88,35.93,35.88,35.91,117800.0,35.6665,35.7162,35.6665,35.6963,117800.0
2016-05-24 13:35:00,35.9,35.92,35.88,35.88,183500.0,35.6863,35.7062,35.6665,35.6665,183500.0
2016-05-24 13:40:00,35.88,35.9,35.87,35.89,119180.0,35.6665,35.6863,35.6565,35.6764,119180.0
2016-05-24 13:45:00,35.89,35.89,35.87,35.89,135400.0,35.6764,35.6764,35.6565,35.6764,135400.0
2016-05-24 13:50:00,35.9,35.92,35.9,35.9,176180.0,35.6863,35.7062,35.6863,35.6863,176180.0
2016-05-24 13:55:00,35.89,35.93,35.89,35.91,106000.0,35.6764,35.7162,35.6764,35.6963,106000.0
2016-05-24 14:00:00,35.92,35.96,35.91,35.96,232700.0,35.7062,35.746,35.6963,35.746,232700.0
2016-05-24 14:05:00,35.96,35.97,35.94,35.95,167760.0,35.746,35.7559,35.7261,35.736,167760.0
2016-05-24 14:10:00,35.96,36.0,35.95,35.99,216360.0,35.746,35.7857,35.736,35.7758,216360.0
2016-05-24 14:15:00,35.98,36.0,35.98,35.99,116900.0,35.7659,35.7857,35.7659,35.7758,116900.0
2016-05-24 14:20:00,35.99,35.99,35.95,35.98,177200.0,35.7758,35.7758,35.736,35.7659,177200.0
2016-05-24 14:25:00,35.99,35.99,35.94,35.94,357320.0,35.7758,35.7758,35.7261,35.7261,357320.0
2016-05-24 14:30:00,35.93,35.96,35.92,35.96,142200.0,35.7162,35.746,35.7062,35.746,142200.0
2016-05-24 14:35:00,35.95,35.95,35.93,35.93,104860.0,35.736,35.736,35.7162,35.7162,104860.0
2016-05-24 14:40:00,35.93,35.96,35.93,35.93,150280.0,35.7162,35.746,35.7162,35.7162,150280.0
2016-05-24 14:45:00,35.94,35.97,35.94,35.96,213300.0,35.7261,35.7559,35.7261,35.746,213300.0
2016-05-24 14:50:00,35.95,35.99,35.95,35.96,244540.0,35.736,35.7758,35.736,35.746,244540.0
2016-05-24 14:55:00,35.97,35.99,35.94,35.95,158480.0,35.7559,35.7758,35.7261,35.736,158480.0
2016-05-24 15:00:00,35.95,35.99,35.94,35.94,240420.0,35.736,35.7758,35.7261,35.7261,240420.0
2016-05-24 15:05:00,35.94,35.97,35.93,35.95,124940.0,35.7261,35.7559,35.7162,35.736,124940.0
2016-05-24 15:10:00,35.95,35.99,35.95,35.97,103160.0,35.736,35.7758,35.736,35.7559,103160.0
2016-05-24 15:15:00,35.97,35.99,35.97,35.98,132840.0,35.7559,35.7758,35.7559,35.7659,132840.0
2016-05-24 15:20:00,35.98,36.0,35.97,36.0,226240.0,35.7659,35.7857,35.7559,35.7857,226240.0
2016-05-24 15:25:00,36.0,36.0,35.97,35.99,287180.0,35.7857,35.7857,35.7559,35.7758,287180.0
2016-05-24 15:30:00,35.99,35.99,35.96,35.97,198700.0,35.7758,35.7758,35.746,35.7559,198700.0
2016-05-24 15:35:00,35.97,36.0,35.96,36.0,261840.0,35.7559,35.7857,35.746,35.7857,261840.0
2016-05-24 15:40:00,35.99,36.01,35.98,36.0,460440.0,35.7758,35.7957,35.7659,35.7857,460440.0
2016-05-24 15:45:00,36.0,36.03,35.99,36.02,470200.0,35.7857,35.8156,35.7758,35.8056,470200.0
2016-05-24 15:50:00,36.01,36.05,36.0,36.03,528900.0,35.7957,35.8354,35.7857,35.8156,528900.0
2016-05-24 15:55:00,36.03,36.04,36.01,36.01,800780.0,35.8156,35.8255,35.7957,35.7957,800780.0
2016-05-25 09:30:00,36.04,36.17,36.02,36.13,1313520.0,35.8255,35.9547,35.8056,35.915,1313520.0
2016-05-25 09:35:00,36.12,36.15,36.07,36.14,646180.0,35.905,35.9348,35.8553,35.9249,646180.0
2016-05-25 09:40:00,36.12,36.12,35.99,36.02,654780.0,35.905,35.905,35.7758,35.8056,654780.0
2016-05-25 09:45:00,36.03,36.07,35.99,36.07,334580.0,35.8156,35.8553,35.7758,35.8553,334580.0
2016-05-25 09:50:00,36.07,36.17,36.07,36.17,506160.0,35.8553,35.9547,35.8553,35.9547,506160.0
2016-05-25 09:55:00,36.17,36.3,36.15,36.28,1248160.0,35.9547,36.084,35.9348,36.0641,1248160.0
2016-05-25 10:00:00,36.26,36.29,36.17,36.19,335780.0,36.0442,36.074,35.9547,35.9746,335780.0
2016-05-25 10:05:00,36.19,36.28,36.18,36.27,384740.0,35.9746,36.0641,35.9647,36.0541,384740.0
2016-05-25 10:10:00,36.27,36.3,36.26,36.3,599860.0,36.0541,36.084,36.0442,36.084,599860.0
2016-05-25 10:15:00,36.3,36.33,36.29,36.32,507080.0,36.084,36.1138,36.074,36.1038,507080.0
2016-05-25 10:20:00,36.32,36.32,36.27,36.29,401680.0,36.1038,36.1038,36.0541,36.074,401680.0
2016-05-25 10:25:00,36.28,36.3,36.23,36.24,241800.0,36.0641,36.084,36.0144,36.0243,241800.0
2016-05-25 10:30:00,36.25,36.27,36.21,36.25,251840.0,36.0342,36.0541,35.9945,36.0342,251840.0
2016-05-25 10:35:00,36.25,36.3,36.23,36.24,299540.0,36.0342,36.084,36.0144,36.0243,299540.0
2016-05-25 10:40:00,36.25,36.29,36.24,36.29,407100.0,36.0342,36.074,36.0243,36.074,407100.0
2016-05-25 10:45:00,36.3,36.32,36.26,36.27,167080.0,36.084,36.1038,36.0442,36.0541,167080.0
2016-05-25 10:50:00,36.27,36.3,36.25,36.28,293960.0,36.0541,36.084,36.0342,36.0641,293960.0
2016-05-25 10:55:00,36.28,36.33,36.28,36.3,315020.0,36.0641,36.1138,36.0641,36.084,315020.0
2016-05-25 11:00:00,36.31,36.34,36.3,36.33,448860.0,36.0939,36.1237,36.084,36.1138,448860.0
2016-05-25 11:05:00,36.33,36.34,36.25,36.27,258280.0,36.1138,36.1237,36.0342,36.0541,258280.0
2016-05-25 11:10:00,36.27,36.28,36.22,36.24,167920.0,36.0541,36.0641,36.0044,36.0243,167920.0
2016-05-25 11:15:00,36.24,36.28,36.23,36.25,169220.0,36.0243,36.0641,36.0144,36.0342,169220.0
2016-05-25 11:20:00,36.24,36.24,36.2,36.23,162760.0,36.0243,36.0243,35.9845,36.0144,162760.0
2016-05-25 11:25:00,36.24,36.27,36.23,36.27,134960.0,36.0243,36.0541,36.0144,36.0541,134960.0
2016-05-25 11:30:00,36.26,36.28,36.25,36.27,113640.0,36.0442,36.0641,36.0342,36.0541,113640.0
2016-05-25 11:35:00,36.28,36.3,36.21,36.23,161760.0,36.0641,36.084,35.9945,36.0144,161760.0
2016-05-25 11:40:00,36.21,36.26,36.21,36.26,137640.0,35.9945,36.0442,35.9945,36.0442,137640.0
2016-05-25 11:45:00,36.26,36.29,36.22,36.23,91540.0,36.0442,36.074,36.0044,36.0144,91540.0
2016-05-25 11:50:00,36.23,36.24,36.17,36.19,175700.0,36.0144,36.0243,35.9547,35.9746,175700.0
2016-05-25 11:55:00,36.18,36.27,36.18,36.27,140460.0,35.9647,36.0541,35.9647,36.0541,140460.0
2016-05-25 12:00:00,36.27,36.27,36.25,36.26,168700.0,36.0541,36.0541,36.0342,36.0442,168700.0
2016-05-25 12:05:00,36.24,36.25,36.22,36.24,110580.0,36.0243,36.0342,36.0044,36.0243,110580.0
2016-05-25 12:10:00,36.23,36.26,36.23,36.24,108700.0,36.0144,36.0442,36.0144,36.0243,108700.0
2016-05-25 12:15:00,36.25,36.26,36.21,36.23,104180.0,36.0342,36.0442,35.9945,36.0144,104180.0
2016-05-25 12:20:00,36.21,36.25,36.2,36.22,106020.0,35.9945,36.0342,35.9845,36.0044,106020.0
2016-05-25 12:25:00,36.21,36.25,36.21,36.24,136000.0,35.9945,36.0342,35.9945,36.0243,136000.0
2016-05-25 12:30:00,36.25,36.25,36.22,36.23,140000.0,36.0342,36.0342,36.0044,36.0144,140000.0
2016-05-25 12:35:00,36.22,36.26,36.21,36.24,142580.0,36.0044,36.0442,35.9945,36.0243,142580.0
2016-05-25 12:40:00,36.25,36.27,36.24,36.25,72880.0,36.0342,36.0541,36.0243,36.0342,72880.0
2016-05-25 12:45:00,36.27,36.27,36.23,36.24,91960.0,36.0541,36.0541,36.0144,36.0243,91960.0
2016-05-25 12:50:00,36.24,36.27,36.23,36.23,83520.0,36.0243,36.0541,36.0144,36.0144,83520.0
2016-05-25 12:55:00,36.23,36.24,36.21,36.22,82700.0,36.0144,36.0243,35.9945,36.0044,82700.0
2016-05-25 13:00:00,36.24,36.32,36.24,36.29,248380.0,36.0243,36.1038,36.0243,36.074,248380.0
2016-05-25 13:05:00,36.31,36.32,36.29,36.32,308460.0,36.0939,36.1038,36.074,36.1038,308460.0
2016-05-25 13:10:00,36.32,36.35,36.3,36.34,324640.0,36.1038,36.1337,36.084,36.1237,324640.0
2016-05-25 13:15:00,36.34,36.35,36.3,36.33,139960.0,36.1237,36.1337,36.084,36.1138,139960.0
2016-05-25 13:20:00,36.34,36.36,36.32,36.35,197040.0,36.1237,36.1436,36.1038,36.1337,197040.0
2016-05-25 13:25:00,36.35,36.36,36.34,36.34,218760.0,36.1337,36.1436,36.1237,36.1237,218760.0
2016-05-25 13:30:00,36.34,36.36,36.34,36.35,104800.0,36.1237,36.1436,36.1237,36.1337,104800.0
2016-05-25 13:35:00,36.36,36.37,36.34,36.35,132380.0,36.1436,36.1535,36.1237,36.1337,132380.0
2016-05-25 13:40:00,36.34,36.34,36.32,36.33,80500.0,36.1237,36.1237,36.1038,36.1138,80500.0
2016-05-25 13:45:00,36.32,36.33,36.29,36.3,72000.0,36.1038,36.1138,36.074,36.084,72000.0
2016-05-25 13:50:00,36.29,36.37,36.29,36.37,154000.0,36.074,36.1535,36.074,36.1535,154000.0
2016-05-25 13:55:00,36.37,36.38,36.32,36.35,240860.0,36.1535,36.1635,36.1038,36.1337,240860.0
2016-05-25 14:00:00,36.36,36.38,36.32,36.32,142280.0,36.1436,36.1635,36.1038,36.1038,142280.0
2016-05-25 14:05:00,36.33,36.34,36.31,36.33,102200.0,36.1138,36.1237,36.0939,36.1138,102200.0
2016-05-25 14:10:00,36.34,36.35,36.32,36.33,157820.0,36.1237,36.1337,36.1038,36.1138,157820.0
2016-05-25 14:15:00,36.32,36.35,36.32,36.35,164800.0,36.1038,36.1337,36.1038,36.1337,164800.0
2016-05-25 14:20:00,36.34,36.35,36.31,36.33,147220.0,36.1237,36.1337,36.0939,36.1138,147220.0
2016-05-25 14:25:00,36.35,36.36,36.33,36.34,139160.0,36.1337,36.1436,36.1138,36.1237,139160.0
2016-05-25 14:30:00,36.33,36.34,36.29,36.31,253260.0,36.1138,36.1237,36.074,36.0939,253260.0
2016-05-25 14:35:00,36.33,36.36,36.31,36.36,126000.0,36.1138,36.1436,36.0939,36.1436,126000.0
2016-05-25 14:40:00,36.35,36.35,36.29,36.29,176160.0,36.1337,36.1337,36.074,36.074,176160.0
2016-05-25 14:45:00,36.29,36.33,36.27,36.27,189420.0,36.074,36.1138,36.0541,36.0541,189420.0
2016-05-25 14:50:00,36.26,36.29,36.24,36.25,197000.0,36.0442,36.074,36.0243,36.0342,197000.0
2016-05-25 14:55:00,36.26,36.28,36.24,36.25,209360.0,36.0442,36.0641,36.0243,36.0342,209360.0
2016-05-25 15:00:00,36.25,36.27,36.23,36.24,183980.0,36.0342,36.0541,36.0144,36.0243,183980.0
2016-05-25 15:05:00,36.24,36.27,36.24,36.25,221500.0,36.0243,36.0541,36.0243,36.0342,221500.0
2016-05-25 15:10:00,36.25,36.26,36.23,36.24,238780.0,36.0342,36.0442,36.0144,36.0243,238780.0
2016-05-25 15:15:00,36.25,36.28,36.24,36.26,159720.0,36.0342,36.0641,36.0243,36.0442,159720.0
2016-05-25 15:20:00,36.27,36.29,36.26,36.28,145860.0,36.0541,36.074,36.0442,36.0641,145860.0
2016-05-25 15:25:00,36.29,36.33,36.28,36.33,220720.0,36.074,36.1138,36.0641,36.1138,220720.0
2016-05-25 15:30:00,36.33,36.33,36.3,36.3,202000.0,36.1138,36.1138,36.084,36.084,202000.0
2016-05-25 15:35:00,36.29,36.29,36.26,36.26,213480.0,36.074,36.074,36.0442,36.0442,213480.0
2016-05-25 15:40:00,36.26,36.27,36.22,36.24,267160.0,36.0442,36.0541,36.0044,36.0243,267160.0
2016-05-25 15:45:00,36.24,36.24,36.2,36.22,329520.0,36.0243,36.0243,35.9845,36.0044,329520.0
2016-05-25 15:50:00,36.22,36.24,36.2,36.21,361100.0,36.0044,36.0243,35.9845,35.9945,361100.0
2016-05-25 15:55:00,36.21,36.31,36.21,36.27,1455780.0,35.9945,36.0939,35.9945,36.0541,1455780.0
2016-05-26 09:30:00,36.14,36.39,36.14,36.37,994900.0,35.9249,36.1734,35.9249,36.1535,994900.0
2016-05-26 09:35:00,36.37,36.42,36.3,36.4,564200.0,36.1535,36.2032,36.084,36.1834,564200.0
2016-05-26 09:40:00,36.41,36.41,36.31,36.35,389160.0,36.1933,36.1933,36.0939,36.1337,389160.0
2016-05-26 09:45:00,36.33,36.37,36.25,36.3,569340.0,36.1138,36.1535,36.0342,36.084,569340.0
2016-05-26 09:50:00,36.3,36.33,36.22,36.22,449880.0,36.084,36.1138,36.0044,36.0044,449880.0
2016-05-26 09:55:00,36.22,36.25,36.18,36.18,467320.0,36.0044,36.0342,35.9647,35.9647,467320.0
2016-05-26 10:00:00,36.19,36.19,36.14,36.17,552360.0,35.9746,35.9746,35.9249,35.9547,552360.0
2016-05-26 10:05:00,36.16,36.2,36.14,36.18,370780.0,35.9448,35.9845,35.9249,35.9647,370780.0
2016-05-26 10:10:00,36.2,36.28,36.2,36.27,432060.0,35.9845,36.0641,35.9845,36.0541,432060.0
2016-05-26 10:15:00,36.26,36.29,36.25,36.26,363980.0,36.0442,36.074,36.0342,36.0442,363980.0
2016-05-26 10:20:00,36.27,36.29,36.25,36.26,274460.0,36.0541,36.074,36.0342,36.0442,274460.0
2016-05-26 10:25:00,36.26,36.28,36.24,36.25,279080.0,36.0442,36.0641,36.0243,36.0342,279080.0
2016-05-26 10:30:00,36.24,36.31,36.24,36.26,434640.0,36.0243,36.0939,36.0243,36.0442,434640.0
2016-05-26 10:35:00,36.25,36.27,36.24,36.26,167800.0,36.0342,36.0541,36.0243,36.0442,167800.0
2016-05-26 10:40:00,36.25,36.28,36.25,36.26,152140.0,36.0342,36.0641,36.0342,36.0442,152140.0
2016-05-26 10:45:00,36.27,36.27,36.18,36.18,231760.0,36.0541,36.0541,35.9647,35.9647,231760.0
2016-05-26 10:50:00,36.18,36.23,36.18,36.2,191040.0,35.9647,36.0144,35.9647,35.9845,191040.0
2016-05-26 10:55:00,36.19,36.19,36.13,36.16,197160.0,35.9746,35.9746,35.915,35.9448,197160.0
2016-05-26 11:00:00,36.15,36.18,36.13,36.15,172080.0,35.9348,35.9647,35.915,35.9348,172080.0
2016-05-26 11:05:00,36.15,36.16,36.13,36.14,112780.0,35.9348,35.9448,35.915,35.9249,112780.0
2016-05-26 11:10:00,36.14,36.19,36.13,36.15,253120.0,35.9249,35.9746,35.915,35.9348,253120.0
2016-05-26 11:15:00,36.16,36.17,36.15,36.17,133540.0,35.9448,35.9547,35.9348,35.9547,133540.0
2016-05-26 11:20:00,36.18,36.21,36.15,36.19,176880.0,35.9647,35.9945,35.9348,35.9746,176880.0
2016-05-26 11:25:00,36.19,36.22,36.16,36.22,337960.0,35.9746,36.0044,35.9448,36.0044,337960.0
2016-05-26 11:30:00,36.22,36.23,36.18,36.19,263420.0,36.0044,36.0144,35.9647,35.9746,263420.0
2016-05-26 11:35:00,36.19,36.21,36.15,36.15,80860.0,35.9746,35.9945,35.9348,35.9348,80860.0
2016-05-26 11:40:00,36.15,36.16,36.13,36.16,592080.0,35.9348,35.9448,35.915,35.9448,592080.0
2016-05-26 11:45:00,36.16,36.16,36.09,36.09,117640.0,35.9448,35.9448,35.8752,35.8752,117640.0
2016-05-26 11:50:00,36.09,36.11,36.08,36.1,158860.0,35.8752,35.8951,35.8653,35.8851,158860.0
2016-05-26 11:55:00,36.1,36.12,36.09,36.1,143660.0,35.8851,35.905,35.8752,35.8851,143660.0
2016-05-26 12:00:00,36.1,36.11,36.08,36.09,214860.0,35.8851,35.8951,35.8653,35.8752,214860.0
2016-05-26 12:05:00,36.1,36.13,36.09,36.11,284880.0,35.8851,35.915,35.8752,35.8951,284880.0
2016-05-26 12:10:00,36.12,36.13,36.1,36.1,264100.0,35.905,35.915,35.8851,35.8851,264100.0
2016-05-26 12:15:00,36.1,36.12,36.09,36.09,309980.0,35.8851,35.905,35.8752,35.8752,309980.0
2016-05-26 12:20:00,36.1,36.12,36.1,36.12,134000.0,35.8851,35.905,35.8851,35.905,134000.0
2016-05-26 12:25:00,36.11,36.12,36.09,36.1,97080.0,35.8951,35.905,35.8752,35.8851,97080.0
2016-05-26 12:30:00,36.1,36.11,36.08,36.09,1051140.0,35.8851,35.8951,35.8653,35.8752,1051140.0
2016-05-26 12:35:00,36.08,36.09,36.07,36.07,111540.0,35.8653,35.8752,35.8553,35.8553,111540.0
2016-05-26 12:40:00,36.08,36.08,36.05,36.06,247140.0,35.8653,35.8653,35.8354,35.8454,247140.0
2016-05-26 12:45:00,36.06,36.06,36.04,36.05,257800.0,35.8454,35.8454,35.8255,35.8354,257800.0
2016-05-26 12:50:00,36.05,36.05,36.02,36.03,289400.0,35.8354,35.8354,35.8056,35.8156,289400.0
2016-05-26 12:55:00,36.03,36.03,36.01,36.02,86120.0,35.8156,35.8156,35.7957,35.8056,86120.0
2016-05-26 13:00:00,36.03,36.07,36.02,36.06,259160.0,35.8156,35.8553,35.8056,35.8454,259160.0
2016-05-26 13:05:00,36.05,36.07,36.05,36.06,359200.0,35.8354,35.8553,35.8354,35.8454,359200.0
2016-05-26 13:10:00,36.06,36.07,36.04,36.07,343300.0,35.8454,35.8553,35.8255,35.8553,343300.0
2016-05-26 13:15:00,36.07,36.11,36.07,36.1,159000.0,35.8553,35.8951,35.8553,35.8851,159000.0
2016-05-26 13:20:00,36.1,36.1,36.07,36.08,101080.0,35.8851,35.8851,35.8553,35.8653,101080.0
2016-05-26 13:25:00,36.08,36.1,36.08,36.1,101760.0,35.8653,35.8851,35.8653,35.8851,101760.0
2016-05-26 13:30:00,36.11,36.12,36.09,36.09,189580.0,35.8951,35.905,35.8752,35.8752,189580.0
2016-05-26 13:35:00,36.09,36.11,36.09,36.1,124860.0,35.8752,35.8951,35.8752,35.8851,124860.0
2016-05-26 13:40:00,36.1,36.12,36.09,36.12,40560.0,35.8851,35.905,35.8752,35.905,40560.0
2016-05-26 13:45:00,36.12,36.12,36.1,36.1,62440.0,35.905,35.905,35.8851,35.8851,62440.0
2016-05-26 13:50:00,36.1,36.1,36.05,36.06,186980.0,35.8851,35.8851,35.8354,35.8454,186980.0
2016-05-26 13:55:00,36.06,36.07,36.02,36.02,387780.0,35.8454,35.8553,35.8056,35.8056,387780.0
2016-05-26 14:00:00,36.03,36.04,36.02,36.04,66000.0,35.8156,35.8255,35.8056,35.8255,66000.0
2016-05-26 14:05:00,36.04,36.07,36.02,36.07,147060.0,35.8255,35.8553,35.8056,35.8553,147060.0
2016-05-26 14:10:00,36.07,36.09,36.06,36.09,159580.0,35.8553,35.8752,35.8454,35.8752,159580.0
2016-05-26 14:15:00,36.09,36.1,36.08,36.1,74400.0,35.8752,35.8851,35.8653,35.8851,74400.0
2016-05-26 14:20:00,36.09,36.17,36.09,36.16,370420.0,35.8752,35.9547,35.8752,35.9448,370420.0
2016-05-26 14:25:00,36.17,36.18,36.16,36.18,311020.0,35.9547,35.9647,35.9448,35.9647,311020.0
2016-05-26 14:30:00,36.18,36.19,36.17,36.19,277020.0,35.9647,35.9746,35.9547,35.9746,277020.0
2016-05-26 14:35:00,36.18,36.19,36.17,36.17,73760.0,35.9647,35.9746,35.9547,35.9547,73760.0
2016-05-26 14:40:00,36.17,36.19,36.17,36.18,136660.0,35.9547,35.9746,35.9547,35.9647,136660.0
2016-05-26 14:45:00,36.18,36.22,36.18,36.2,203120.0,35.9647,36.0044,35.9647,35.9845,203120.0
2016-05-26 14:50:00,36.2,36.22,36.19,36.19,203360.0,35.9845,36.0044,35.9746,35.9746,203360.0
2016-05-26 14:55:00,36.19,36.21,36.19,36.2,153720.0,35.9746,35.9945,35.9746,35.9845,153720.0
2016-05-26 15:00:00,36.2,36.22,36.17,36.18,321280.0,35.9845,36.0044,35.9547,35.9647,321280.0
2016-05-26 15:05:00,36.18,36.19,36.17,36.19,139220.0,35.9647,35.9746,35.9547,35.9746,139220.0
2016-05-26 15:10:00,36.18,36.19,36.17,36.18,54960.0,35.9647,35.9746,35.9547,35.9647,54960.0
2016-05-26 15:15:00,36.17,36.2,36.17,36.19,197900.0,35.9547,35.9845,35.9547,35.9746,197900.0
2016-05-26 15:20:00,36.2,36.22,36.2,36.22,230820.0,35.9845,36.0044,35.9845,36.0044,230820.0
2016-05-26 15:25:00,36.22,36.24,36.21,36.22,288620.0,36.0044,36.0243,35.9945,36.0044,288620.0
2016-05-26 15:30:00,36.22,36.22,36.19,36.21,245200.0,36.0044,36.0044,35.9746,35.9945,245200.0
2016-05-26 15:35:00,36.21,36.23,36.19,36.23,227920.0,35.9945,36.0144,35.9746,36.0144,227920.0
2016-05-26 15:40:00,36.23,36.24,36.23,36.23,268040.0,36.0144,36.0243,36.0144,36.0144,268040.0
2016-05-26 15:45:00,36.23,36.25,36.22,36.22,459060.0,36.0144,36.0342,36.0044,36.0044,459060.0
2016-05-26 15:50:00,36.21,36.24,36.19,36.23,413320.0,35.9945,36.0243,35.9746,36.0144,413320.0
2016-05-26 15:55:00,36.23,36.24,36.19,36.21,1057360.0,36.0144,36.0243,35.9746,35.9945,1057360.0
2016-05-27 09:30:00,36.2,36.44,36.2,36.4,1433020.0,35.9845,36.2231,35.9845,36.1834,1433020.0
2016-05-27 09:35:00,36.39,36.46,36.38,36.46,689840.0,36.1734,36.243,36.1635,36.243,689840.0
2016-05-27 09:40:00,36.45,36.5,36.44,36.46,1119620.0,36.2331,36.2828,36.2231,36.243,1119620.0
2016-05-27 09:45:00,36.47,36.5,36.44,36.5,373740.0,36.2529,36.2828,36.2231,36.2828,373740.0
2016-05-27 09:50:00,36.5,36.6,36.49,36.58,1165020.0,36.2828,36.3822,36.2728,36.3623,1165020.0
2016-05-27 09:55:00,36.59,36.59,36.51,36.52,512140.0,36.3722,36.3722,36.2927,36.3026,512140.0
2016-05-27 10:00:00,36.53,36.57,36.52,36.56,355140.0,36.3126,36.3523,36.3026,36.3424,355140.0
2016-05-27 10:05:00,36.56,36.62,36.56,36.6,606140.0,36.3424,36.402,36.3424,36.3822,606140.0
2016-05-27 10:10:00,36.61,36.63,36.59,36.62,560220.0,36.3921,36.412,36.3722,36.402,560220.0
2016-05-27 10:15:00,36.61,36.62,36.57,36.57,418780.0,36.3921,36.402,36.3523,36.3523,418780.0
2016-05-27 10:20:00,36.56,36.57,36.51,36.57,308700.0,36.3424,36.3523,36.2927,36.3523,308700.0
2016-05-27 10:25:00,36.57,36.59,36.53,36.55,287900.0,36.3523,36.3722,36.3126,36.3325,287900.0
2016-05-27 10:30:00,36.55,36.58,36.55,36.58,166580.0,36.3325,36.3623,36.3325,36.3623,166580.0
2016-05-27 10:35:00,36.57,36.62,36.57,36.62,195400.0,36.3523,36.402,36.3523,36.402,195400.0
2016-05-27 10:40:00,36.61,36.65,36.61,36.65,344340.0,36.3921,36.4319,36.3921,36.4319,344340.0
2016-05-27 10:45:00,36.65,36.66,36.63,36.64,242480.0,36.4319,36.4418,36.412,36.4219,242480.0
2016-05-27 10:50:00,36.64,36.66,36.63,36.66,358440.0,36.4219,36.4418,36.412,36.4418,358440.0
2016-05-27 10:55:00,36.66,36.67,36.61,36.61,298140.0,36.4418,36.4517,36.3921,36.3921,298140.0
2016-05-27 11:00:00,36.62,36.65,36.6,36.63,272680.0,36.402,36.4319,36.3822,36.412,272680.0
2016-05-27 11:05:00,36.65,36.66,36.63,36.65,368380.0,36.4319,36.4418,36.412,36.4319,368380.0
2016-05-27 11:10:00,36.64,36.67,36.63,36.65,298680.0,36.4219,36.4517,36.412,36.4319,298680.0
2016-05-27 11:15:00,36.64,36.66,36.63,36.64,124880.0,36.4219,36.4418,36.412,36.4219,124880.0
2016-05-27 11:20:00,36.64,36.64,36.59,36.59,379220.0,36.4219,36.4219,36.3722,36.3722,379220.0
2016-05-27 11:25:00,36.59,36.62,36.59,36.61,424960.0,36.3722,36.402,36.3722,36.3921,424960.0
2016-05-27 11:30:00,36.61,36.64,36.61,36.63,294800.0,36.3921,36.4219,36.3921,36.412,294800.0
2016-05-27 11:35:00,36.62,36.64,36.61,36.62,126500.0,36.402,36.4219,36.3921,36.402,126500.0
2016-05-27 11:40:00,36.62,36.64,36.62,36.64,135960.0,36.402,36.4219,36.402,36.4219,135960.0
2016-05-27 11:45:00,36.64,36.66,36.63,36.63,103700.0,36.4219,36.4418,36.412,36.412,103700.0
2016-05-27 11:50:00,36.64,36.65,36.63,36.65,125500.0,36.4219,36.4319,36.412,36.4319,125500.0
2016-05-27 11:55:00,36.65,36.65,36.63,36.63,106740.0,36.4319,36.4319,36.412,36.412,106740.0
2016-05-27 12:00:00,36.64,36.64,36.61,36.63,91100.0,36.4219,36.4219,36.3921,36.412,91100.0
2016-05-27 12:05:00,36.63,36.63,36.61,36.62,64000.0,36.412,36.412,36.3921,36.402,64000.0
2016-05-27 12:10:00,36.62,36.64,36.62,36.63,119820.0,36.402,36.4219,36.402,36.412,119820.0
2016-05-27 12:15:00,36.63,36.64,36.62,36.64,169740.0,36.412,36.4219,36.402,36.4219,169740.0
2016-05-27 12:20:00,36.63,36.64,36.63,36.64,161120.0,36.412,36.4219,36.412,36.4219,161120.0
2016-05-27 12:25:00,36.64,36.65,36.64,36.65,197340.0,36.4219,36.4319,36.4219,36.4319,197340.0
2016-05-27 12:30:00,36.65,36.65,36.63,36.64,81660.0,36.4319,36.4319,36.412,36.4219,81660.0
2016-05-27 12:35:00,36.64,36.65,36.63,36.64,177440.0,36.4219,36.4319,36.412,36.4219,177440.0
2016-05-27 12:40:00,36.64,36.64,36.63,36.64,150520.0,36.4219,36.4219,36.412,36.4219,150520.0
2016-05-27 12:45:00,36.64,36.65,36.63,36.63,198580.0,36.4219,36.4319,36.412,36.412,198580.0
2016-05-27 12:50:00,36.63,36.65,36.63,36.65,171220.0,36.412,36.4319,36.412,36.4319,171220.0
2016-05-27 12:55:00,36.65,36.67,36.64,36.67,110160.0,36.4319,36.4517,36.4219,36.4517,110160.0
2016-05-27 13:00:00,36.66,36.66,36.64,36.66,232960.0,36.4418,36.4418,36.4219,36.4418,232960.0
2016-05-27 13:05:00,36.67,36.68,36.66,36.66,68240.0,36.4517,36.4617,36.4418,36.4418,68240.0
2016-05-27 13:10:00,36.65,36.67,36.65,36.67,101340.0,36.4319,36.4517,36.4319,36.4517,101340.0
2016-05-27 13:15:00,36.66,36.69,36.66,36.69,213440.0,36.4418,36.4716,36.4418,36.4716,213440.0
2016-05-27 13:20:00,36.69,36.7,36.67,36.68,179440.0,36.4716,36.4816,36.4517,36.4617,179440.0
2016-05-27 13:25:00,36.68,36.68,36.65,36.65,282700.0,36.4617,36.4617,36.4319,36.4319,282700.0
2016-05-27 13:30:00,36.64,36.67,36.63,36.64,73820.0,36.4219,36.4517,36.412,36.4219,73820.0
2016-05-27 13:35:00,36.64,36.66,36.59,36.59,235400.0,36.4219,36.4418,36.3722,36.3722,235400.0
2016-05-27 13:40:00,36.6,36.61,36.59,36.6,264900.0,36.3822,36.3921,36.3722,36.3822,264900.0
2016-05-27 13:45:00,36.6,36.64,36.59,36.59,177980.0,36.3822,36.4219,36.3722,36.3722,177980.0
2016-05-27 13:50:00,36.6,36.6,36.58,36.58,252200.0,36.3822,36.3822,36.3623,36.3623,252200.0
2016-05-27 13:55:00,36.58,36.59,36.57,36.57,182320.0,36.3623,36.3722,36.3523,36.3523,182320.0
2016-05-27 14:00:00,36.57,36.58,36.54,36.56,371360.0,36.3523,36.3623,36.3225,36.3424,371360.0
2016-05-27 14:05:00,36.56,36.57,36.55,36.55,199400.0,36.3424,36.3523,36.3325,36.3325,199400.0
2016-05-27 14:10:00,36.55,36.59,36.55,36.59,255220.0,36.3325,36.3722,36.3325,36.3722,255220.0
2016-05-27 14:15:00,36.59,36.63,36.58,36.63,167480.0,36.3722,36.412,36.3623,36.412,167480.0
2016-05-27 14:20:00,36.62,36.64,36.61,36.62,163380.0,36.402,36.4219,36.3921,36.402,163380.0
2016-05-27 14:25:00,36.63,36.65,36.62,36.62,115880.0,36.412,36.4319,36.402,36.402,115880.0
2016-05-27 14:30:00,36.62,36.63,36.62,36.62,104020.0,36.402,36.412,36.402,36.402,104020.0
2016-05-27 14:35:00,36.63,36.64,36.61,36.63,602360.0,36.412,36.4219,36.3921,36.412,602360.0
2016-05-27 14:40:00,36.63,36.65,36.61,36.63,305700.0,36.412,36.4319,36.3921,36.412,305700.0
2016-05-27 14:45:00,36.64,36.65,36.62,36.65,311400.0,36.4219,36.4319,36.402,36.4319,311400.0
2016-05-27 14:50:00,36.65,36.66,36.63,36.66,133860.0,36.4319,36.4418,36.412,36.4418,133860.0
2016-05-27 14:55:00,36.66,36.67,36.64,36.64,173460.0,36.4418,36.4517,36.4219,36.4219,173460.0
2016-05-27 15:00:00,36.64,36.65,36.63,36.63,218500.0,36.4219,36.4319,36.412,36.412,218500.0
2016-05-27 15:05:00,36.64,36.64,36.62,36.63,232380.0,36.4219,36.4219,36.402,36.412,232380.0
2016-05-27 15:10:00,36.63,36.64,36.62,36.62,155000.0,36.412,36.4219,36.402,36.402,155000.0
2016-05-27 15:15:00,36.62,36.63,36.6,36.6,345920.0,36.402,36.412,36.3822,36.3822,345920.0
2016-05-27 15:20:00,36.6,36.61,36.57,36.58,673980.0,36.3822,36.3921,36.3523,36.3623,673980.0
2016-05-27 15:25:00,36.58,36.6,36.57,36.57,376980.0,36.3623,36.3822,36.3523,36.3523,376980.0
2016-05-27 15:30:00,36.58,36.59,36.56,36.59,399680.0,36.3623,36.3722,36.3424,36.3722,399680.0
2016-05-27 15:35:00,36.59,36.61,36.59,36.6,474220.0,36.3722,36.3921,36.3722,36.3822,474220.0
2016-05-27 15:40:00,36.6,36.62,36.6,36.61,483560.0,36.3822,36.402,36.3822,36.3921,483560.0
2016-05-27 15:45:00,36.61,36.63,36.61,36.62,287620.0,36.3921,36.412,36.3921,36.402,287620.0
2016-05-27 15:50:00,36.63,36.64,36.61,36.63,874860.0,36.412,36.4219,36.3921,36.412,874860.0
2016-05-27 15:55:00,36.63,36.64,36.59,36.63,2901440.0,36.412,36.4219,36.3722,36.412,2901440.0
2016-05-31 09:30:00,36.59,36.7,36.57,36.69,1976300.0,36.3722,36.4816,36.3523,36.4716,1976300.0
2016-05-31 09:35:00,36.69,36.79,36.69,36.78,921320.0,36.4716,36.571,36.4716,36.5611,921320.0
2016-05-31 09:40:00,36.77,36.82,36.77,36.82,460260.0,36.5512,36.6009,36.5512,36.6009,460260.0
2016-05-31 09:45:00,36.82,36.89,36.81,36.89,694160.0,36.6009,36.6704,36.5909,36.6704,694160.0
2016-05-31 09:50:00,36.9,36.93,36.88,36.91,774040.0,36.6804,36.7102,36.6605,36.6903,774040.0
2016-05-31 09:55:00,36.92,36.96,36.9,36.91,810120.0,36.7003,36.74,36.6804,36.6903,810120.0
2016-05-31 10:00:00,36.91,36.93,36.9,36.93,438940.0,36.6903,36.7102,36.6804,36.7102,438940.0
2016-05-31 10:05:00,36.94,36.99,36.93,36.96,322640.0,36.7201,36.7698,36.7102,36.74,322640.0
2016-05-31 10:10:00,36.96,36.96,36.94,36.95,347360.0,36.74,36.74,36.7201,36.7301,347360.0
2016-05-31 10:15:00,36.96,36.96,36.93,36.94,319500.0,36.74,36.74,36.7102,36.7201,319500.0
2016-05-31 10:20:00,36.94,36.94,36.91,36.94,259780.0,36.7201,36.7201,36.6903,36.7201,259780.0
2016-05-31 10:25:00,36.94,36.96,36.94,36.94,243060.0,36.7201,36.74,36.7201,36.7201,243060.0
2016-05-31 10:30:00,36.94,36.97,36.94,36.96,319140.0,36.7201,36.75,36.7201,36.74,319140.0
2016-05-31 10:35:00,36.96,36.97,36.86,36.88,463120.0,36.74,36.75,36.6406,36.6605,463120.0
2016-05-31 10:40:00,36.88,36.88,36.79,36.8,337060.0,36.6605,36.6605,36.571,36.581,337060.0
2016-05-31 10:45:00,36.8,36.8,36.74,36.76,371900.0,36.581,36.581,36.5213,36.5412,371900.0
2016-05-31 10:50:00,36.76,36.77,36.73,36.73,493380.0,36.5412,36.5512,36.5114,36.5114,493380.0
2016-05-31 10:55:00,36.74,36.8,36.74,36.79,266500.0,36.5213,36.581,36.5213,36.571,266500.0
2016-05-31 11:00:00,36.78,36.81,36.75,36.8,272120.0,36.5611,36.5909,36.5313,36.581,272120.0
2016-05-31 11:05:00,36.8,36.84,36.8,36.83,167880.0,36.581,36.6207,36.581,36.6108,167880.0
2016-05-31 11:10:00,36.83,36.83,36.77,36.78,203880.0,36.6108,36.6108,36.5512,36.5611,203880.0
2016-05-31 11:15:00,36.76,36.79,36.76,36.79,99160.0,36.5412,36.571,36.5412,36.571,99160.0
2016-05-31 11:20:00,36.78,36.79,36.76,36.78,120040.0,36.5611,36.571,36.5412,36.5611,120040.0
2016-05-31 11:25:00,36.78,36.79,36.76,36.77,155720.0,36.5611,36.571,36.5412,36.5512,155720.0
2016-05-31 11:30:00,36.76,36.79,36.74,36.77,140760.0,36.5412,36.571,36.5213,36.5512,140760.0
2016-05-31 11:35:00,36.79,36.82,36.79,36.81,94740.0,36.571,36.6009,36.571,36.5909,94740.0
2016-05-31 11:40:00,36.81,36.83,36.74,36.79,172620.0,36.5909,36.6108,36.5213,36.571,172620.0
2016-05-31 11:45:00,36.79,36.81,36.77,36.8,38500.0,36.571,36.5909,36.5512,36.581,38500.0
2016-05-31 11:50:00,36.79,36.8,36.74,36.74,137520.0,36.571,36.581,36.5213,36.5213,137520.0
2016-05-31 11:55:00,36.74,36.75,36.7,36.75,143860.0,36.5213,36.5313,36.4816,36.5313,143860.0
2016-05-31 12:00:00,36.75,36.75,36.71,36.71,99980.0,36.5313,36.5313,36.4915,36.4915,99980.0
2016-05-31 12:05:00,36.71,36.72,36.66,36.67,227180.0,36.4915,36.5015,36.4418,36.4517,227180.0
2016-05-31 12:10:00,36.66,36.66,36.64,36.65,217200.0,36.4418,36.4418,36.4219,36.4319,217200.0
2016-05-31 12:15:00,36.65,36.65,36.63,36.63,68580.0,36.4319,36.4319,36.412,36.412,68580.0
2016-05-31 12:20:00,36.63,36.65,36.61,36.64,150240.0,36.412,36.4319,36.3921,36.4219,150240.0
2016-05-31 12:25:00,36.64,36.68,36.63,36.64,116100.0,36.4219,36.4617,36.412,36.4219,116100.0
2016-05-31 12:30:00,36.65,36.69,36.65,36.66,173760.0,36.4319,36.4716,36.4319,36.4418,173760.0
2016-05-31 12:35:00,36.67,36.67,36.63,36.63,204380.0,36.4517,36.4517,36.412,36.412,204380.0
2016-05-31 12:40:00,36.63,36.63,36.59,36.61,176720.0,36.412,36.412,36.3722,36.3921,176720.0
2016-05-31 12:45:00,36.61,36.62,36.6,36.61,344620.0,36.3921,36.402,36.3822,36.3921,344620.0
2016-05-31 12:50:00,36.61,36.64,36.6,36.62,154980.0,36.3921,36.4219,36.3822,36.402,154980.0
2016-05-31 12:55:00,36.62,36.63,36.6,36.61,273580.0,36.402,36.412,36.3822,36.3921,273580.0
2016-05-31 13:00:00,36.61,36.65,36.61,36.62,200620.0,36.3921,36.4319,36.3921,36.402,200620.0
2016-05-31 13:05:00,36.62,36.63,36.58,36.58,204300.0,36.402,36.412,36.3623,36.3623,204300.0
2016-05-31 13:10:00,36.59,36.61,36.59,36.59,73160.0,36.3722,36.3921,36.3722,36.3722,73160.0
2016-05-31 13:15:00,36.6,36.66,36.6,36.66,241100.0,36.3822,36.4418,36.3822,36.4418,241100.0
2016-05-31 13:20:00,36.65,36.68,36.64,36.68,138420.0,36.4319,36.4617,36.4219,36.4617,138420.0
2016-05-31 13:25:00,36.67,36.71,36.67,36.69,237980.0,36.4517,36.4915,36.4517,36.4716,237980.0
2016-05-31 13:30:00,36.7,36.71,36.68,36.71,93760.0,36.4816,36.4915,36.4617,36.4915,93760.0
2016-05-31 13:35:00,36.71,36.72,36.68,36.69,94720.0,36.4915,36.5015,36.4617,36.4716,94720.0
2016-05-31 13:40:00,36.69,36.71,36.69,36.71,53680.0,36.4716,36.4915,36.4716,36.4915,53680.0
2016-05-31 13:45:00,36.7,36.73,36.69,36.7,161860.0,36.4816,36.5114,36.4716,36.4816,161860.0
2016-05-31 13:50:00,36.71,36.72,36.7,36.7,236840.0,36.4915,36.5015,36.4816,36.4816,236840.0
2016-05-31 13:55:00,36.71,36.73,36.69,36.71,575420.0,36.4915,36.5114,36.4716,36.4915,575420.0
2016-05-31 14:00:00,36.7,36.7,36.61,36.61,183100.0,36.4816,36.4816,36.3921,36.3921,183100.0
2016-05-31 14:05:00,36.61,36.62,36.59,36.59,82000.0,36.3921,36.402,36.3722,36.3722,82000.0
2016-05-31 14:10:00,36.6,36.62,36.59,36.62,394600.0,36.3822,36.402,36.3722,36.402,394600.0
2016-05-31 14:15:00,36.63,36.63,36.56,36.57,445200.0,36.412,36.412,36.3424,36.3523,445200.0
2016-05-31 14:20:00,36.57,36.66,36.56,36.62,103300.0,36.3523,36.4418,36.3424,36.402,103300.0
2016-05-31 14:25:00,36.61,36.69,36.61,36.67,143000.0,36.3921,36.4716,36.3921,36.4517,143000.0
2016-05-31 14:30:00,36.67,36.68,36.62,36.64,97960.0,36.4517,36.4617,36.402,36.4219,97960.0
2016-05-31 14:35:00,36.65,36.65,36.62,36.62,105120.0,36.4319,36.4319,36.402,36.402,105120.0
2016-05-31 14:40:00,36.64,36.65,36.61,36.63,711380.0,36.4219,36.4319,36.3921,36.412,711380.0
2016-05-31 14:45:00,36.63,36.66,36.61,36.65,398320.0,36.412,36.4418,36.3921,36.4319,398320.0
2016-05-31 14:50:00,36.65,36.67,36.63,36.67,138660.0,36.4319,36.4517,36.412,36.4517,138660.0
2016-05-31 14:55:00,36.67,36.67,36.63,36.67,345280.0,36.4517,36.4517,36.412,36.4517,345280.0
2016-05-31 15:00:00,36.66,36.67,36.62,36.62,293960.0,36.4418,36.4517,36.402,36.402,293960.0
2016-05-31 15:05:00,36.62,36.66,36.62,36.65,355360.0,36.402,36.4418,36.402,36.4319,355360.0
2016-05-31 15:10:00,36.64,36.69,36.64,36.67,176020.0,36.4219,36.4716,36.4219,36.4517,176020.0
2016-05-31 15:15:00,36.67,36.72,36.67,36.71,123900.0,36.4517,36.5015,36.4517,36.4915,123900.0
2016-05-31 15:20:00,36.7,36.71,36.66,36.68,88780.0,36.4816,36.4915,36.4418,36.4617,88780.0
2016-05-31 15:25:00,36.71,36.71,36.67,36.7,156660.0,36.4915,36.4915,36.4517,36.4816,156660.0
2016-05-31 15:30:00,36.71,36.74,36.7,36.74,261180.0,36.4915,36.5213,36.4816,36.5213,261180.0
2016-05-31 15:35:00,36.73,36.75,36.72,36.74,217180.0,36.5114,36.5313,36.5015,36.5213,217180.0
2016-05-31 15:40:00,36.74,36.78,36.74,36.77,339300.0,36.5213,36.5611,36.5213,36.5512,339300.0
2016-05-31 15:45:00,36.77,36.8,36.77,36.79,550980.0,36.5512,36.581,36.5512,36.571,550980.0
2016-05-31 15:50:00,36.79,36.81,36.79,36.79,657200.0,36.571,36.5909,36.571,36.571,657200.0
2016-05-31 15:55:00,36.79,36.84,36.77,36.78,1608420.0,36.571,36.6207,36.5512,36.5611,1608420.0
2016-06-01 09:30:00,36.73,36.77,36.63,36.69,622780.0,36.5114,36.5512,36.412,36.4716,622780.0
2016-06-01 09:35:00,36.68,36.68,36.59,36.61,402240.0,36.4617,36.4617,36.3722,36.3921,402240.0
2016-06-01 09:40:00,36.6,36.62,36.55,36.61,436700.0,36.3822,36.402,36.3325,36.3921,436700.0
2016-06-01 09:45:00,36.59,36.63,36.53,36.62,342600.0,36.3722,36.412,36.3126,36.402,342600.0
2016-06-01 09:50:00,36.62,36.64,36.6,36.6,169520.0,36.402,36.4219,36.3822,36.3822,169520.0
2016-06-01 09:55:00,36.59,36.61,36.55,36.58,243780.0,36.3722,36.3921,36.3325,36.3623,243780.0
2016-06-01 10:00:00,36.6,36.7,36.57,36.68,346400.0,36.3822,36.4816,36.3523,36.4617,346400.0
2016-06-01 10:05:00,36.67,36.78,36.67,36.78,260440.0,36.4517,36.5611,36.4517,36.5611,260440.0
2016-06-01 10:10:00,36.76,36.8,36.74,36.74,449520.0,36.5412,36.581,36.5213,36.5213,449520.0
2016-06-01 10:15:00,36.74,36.74,36.68,36.68,345040.0,36.5213,36.5213,36.4617,36.4617,345040.0
2016-06-01 10:20:00,36.68,36.72,36.64,36.69,277780.0,36.4617,36.5015,36.4219,36.4716,277780.0
2016-06-01 10:25:00,36.67,36.74,36.67,36.73,166820.0,36.4517,36.5213,36.4517,36.5114,166820.0
2016-06-01 10:30:00,36.72,36.79,36.7,36.79,95760.0,36.5015,36.571,36.4816,36.571,95760.0
2016-06-01 10:35:00,36.78,36.81,36.77,36.79,181020.0,36.5611,36.5909,36.5512,36.571,181020.0
2016-06-01 10:40:00,36.77,36.77,36.72,36.73,117800.0,36.5512,36.5512,36.5015,36.5114,117800.0
2016-06-01 10:45:00,36.74,36.8,36.74,36.8,106720.0,36.5213,36.581,36.5213,36.581,106720.0
2016-06-01 10:50:00,36.8,36.81,36.78,36.8,284800.0,36.581,36.5909,36.5611,36.581,284800.0
2016-06-01 10:55:00,36.79,36.82,36.79,36.82,230440.0,36.571,36.6009,36.571,36.6009,230440.0
2016-06-01 11:00:00,36.82,36.85,36.8,36.84,369760.0,36.6009,36.6307,36.581,36.6207,369760.0
2016-06-01 11:05:00,36.84,36.84,36.82,36.84,58500.0,36.6207,36.6207,36.6009,36.6207,58500.0
2016-06-01 11:10:00,36.84,36.86,36.83,36.86,164260.0,36.6207,36.6406,36.6108,36.6406,164260.0
2016-06-01 11:15:00,36.85,36.85,36.79,36.79,152720.0,36.6307,36.6307,36.571,36.571,152720.0
2016-06-01 11:20:00,36.8,36.81,36.77,36.78,86280.0,36.581,36.5909,36.5512,36.5611,86280.0
2016-06-01 11:25:00,36.78,36.78,36.73,36.73,285520.0,36.5611,36.5611,36.5114,36.5114,285520.0
2016-06-01 11:30:00,36.74,36.77,36.7,36.7,143120.0,36.5213,36.5512,36.4816,36.4816,143120.0
2016-06-01 11:35:00,36.7,36.71,36.67,36.71,409980.0,36.4816,36.4915,36.4517,36.4915,409980.0
2016-06-01 11:40:00,36.7,36.74,36.68,36.72,83800.0,36.4816,36.5213,36.4617,36.5015,83800.0
2016-06-01 11:45:00,36.72,36.76,36.7,36.76,97320.0,36.5015,36.5412,36.4816,36.5412,97320.0
2016-06-01 11:50:00,36.76,36.78,36.74,36.77,74080.0,36.5412,36.5611,36.5213,36.5512,74080.0
2016-06-01 11:55:00,36.77,36.79,36.74,36.78,140700.0,36.5512,36.571,36.5213,36.5611,140700.0
2016-06-01 12:00:00,36.79,36.81,36.77,36.81,268080.0,36.571,36.5909,36.5512,36.5909,268080.0
2016-06-01 12:05:00,36.82,36.83,36.8,36.81,184180.0,36.6009,36.6108,36.581,36.5909,184180.0
2016-06-01 12:10:00,36.82,36.83,36.78,36.81,277520.0,36.6009,36.6108,36.5611,36.5909,277520.0
2016-06-01 12:15:00,36.81,36.83,36.79,36.8,103240.0,36.5909,36.6108,36.571,36.581,103240.0
2016-06-01 12:20:00,36.79,36.82,36.79,36.81,139500.0,36.571,36.6009,36.571,36.5909,139500.0
2016-06-01 12:25:00,36.82,36.82,36.77,36.81,147660.0,36.6009,36.6009,36.5512,36.5909,147660.0
2016-06-01 12:30:00,36.8,36.8,36.77,36.77,96760.0,36.581,36.581,36.5512,36.5512,96760.0
2016-06-01 12:35:00,36.77,36.79,36.76,36.76,200200.0,36.5512,36.571,36.5412,36.5412,200200.0
2016-06-01 12:40:00,36.77,36.78,36.75,36.77,199820.0,36.5512,36.5611,36.5313,36.5512,199820.0
2016-06-01 12:45:00,36.77,36.81,36.77,36.77,223220.0,36.5512,36.5909,36.5512,36.5512,223220.0
2016-06-01 12:50:00,36.78,36.82,36.78,36.8,182440.0,36.5611,36.6009,36.5611,36.581,182440.0
2016-06-01 12:55:00,36.81,36.84,36.81,36.83,183620.0,36.5909,36.6207,36.5909,36.6108,183620.0
2016-06-01 13:00:00,36.82,36.83,36.81,36.82,36100.0,36.6009,36.6108,36.5909,36.6009,36100.0
2016-06-01 13:05:00,36.81,36.83,36.79,36.79,232240.0,36.5909,36.6108,36.571,36.571,232240.0
2016-06-01 13:10:00,36.8,36.8,36.79,36.79,70420.0,36.581,36.581,36.571,36.571,70420.0
2016-06-01 13:15:00,36.79,36.8,36.78,36.79,162140.0,36.571,36.581,36.5611,36.571,162140.0
2016-06-01 13:20:00,36.79,36.8,36.75,36.75,142200.0,36.571,36.581,36.5313,36.5313,142200.0
2016-06-01 13:25:00,36.76,36.8,36.76,36.78,138520.0,36.5412,36.581,36.5412,36.5611,138520.0
2016-06-01 13:30:00,36.78,36.79,36.75,36.75,148060.0,36.5611,36.571,36.5313,36.5313,148060.0
2016-06-01 13:35:00,36.76,36.78,36.72,36.72,117640.0,36.5412,36.5611,36.5015,36.5015,117640.0
2016-06-01 13:40:00,36.73,36.74,36.72,36.73,57140.0,36.5114,36.5213,36.5015,36.5114,57140.0
2016-06-01 13:45:00,36.74,36.74,36.72,36.74,75880.0,36.5213,36.5213,36.5015,36.5213,75880.0
2016-06-01 13:50:00,36.73,36.76,36.73,36.74,133880.0,36.5114,36.5412,36.5114,36.5213,133880.0
2016-06-01 13:55:00,36.75,36.75,36.74,36.75,73920.0,36.5313,36.5313,36.5213,36.5313,73920.0
2016-06-01 14:00:00,36.75,36.75,36.72,36.74,202120.0,36.5313,36.5313,36.5015,36.5213,202120.0
2016-06-01 14:05:00,36.74,36.76,36.74,36.76,191320.0,36.5213,36.5412,36.5213,36.5412,191320.0
2016-06-01 14:10:00,36.77,36.8,36.75,36.79,100700.0,36.5512,36.581,36.5313,36.571,100700.0
2016-06-01 14:15:00,36.79,36.8,36.78,36.78,120100.0,36.571,36.581,36.5611,36.5611,120100.0
2016-06-01 14:20:00,36.79,36.8,36.78,36.8,109080.0,36.571,36.581,36.5611,36.581,109080.0
2016-06-01 14:25:00,36.8,36.8,36.79,36.79,167580.0,36.581,36.581,36.571,36.571,167580.0
2016-06-01 14:30:00,36.79,36.8,36.75,36.78,202000.0,36.571,36.581,36.5313,36.5611,202000.0
2016-06-01 14:35:00,36.79,36.79,36.76,36.77,106720.0,36.571,36.571,36.5412,36.5512,106720.0
2016-06-01 14:40:00,36.78,36.79,36.78,36.79,91880.0,36.5611,36.571,36.5611,36.571,91880.0
2016-06-01 14:45:00,36.8,36.8,36.78,36.79,85700.0,36.581,36.581,36.5611,36.571,85700.0
2016-06-01 14:50:00,36.78,36.8,36.76,36.79,244460.0,36.5611,36.581,36.5412,36.571,244460.0
2016-06-01 14:55:00,36.79,36.81,36.78,36.81,125000.0,36.571,36.5909,36.5611,36.5909,125000.0
2016-06-01 15:00:00,36.81,36.82,36.79,36.81,126660.0,36.5909,36.6009,36.571,36.5909,126660.0
2016-06-01 15:05:00,36.8,36.81,36.77,36.77,77880.0,36.581,36.5909,36.5512,36.5512,77880.0
2016-06-01 15:10:00,36.77,36.78,36.75,36.77,85840.0,36.5512,36.5611,36.5313,36.5512,85840.0
2016-06-01 15:15:00,36.77,36.79,36.75,36.79,106320.0,36.5512,36.571,36.5313,36.571,106320.0
2016-06-01 15:20:00,36.78,36.79,36.76,36.79,118000.0,36.5611,36.571,36.5412,36.571,118000.0
2016-06-01 15:25:00,36.79,36.8,36.76,36.79,130660.0,36.571,36.581,36.5412,36.571,130660.0
2016-06-01 15:30:00,36.77,36.77,36.72,36.73,146720.0,36.5512,36.5512,36.5015,36.5114,146720.0
2016-06-01 15:35:00,36.73,36.77,36.72,36.77,149280.0,36.5114,36.5512,36.5015,36.5512,149280.0
2016-06-01 15:40:00,36.77,36.77,36.72,36.72,245080.0,36.5512,36.5512,36.5015,36.5015,245080.0
2016-06-01 15:45:00,36.72,36.74,36.7,36.7,306200.0,36.5015,36.5213,36.4816,36.4816,306200.0
2016-06-01 15:50:00,36.71,36.73,36.7,36.71,288940.0,36.4915,36.5114,36.4816,36.4915,288940.0
2016-06-01 15:55:00,36.7,36.71,36.65,36.71,1201660.0,36.4816,36.4915,36.4319,36.4915,1201660.0
2016-06-02 09:30:00,36.62,36.65,36.45,36.53,650700.0,36.402,36.4319,36.2331,36.3126,650700.0
2016-06-02 09:35:00,36.51,36.51,36.38,36.4,598980.0,36.2927,36.2927,36.1635,36.1834,598980.0
2016-06-02 09:40:00,36.42,36.44,36.37,36.38,460040.0,36.2032,36.2231,36.1535,36.1635,460040.0
2016-06-02 09:45:00,36.38,36.41,36.21,36.21,1277000.0,36.1635,36.1933,35.9945,35.9945,1277000.0
2016-06-02 09:50:00,36.24,36.28,36.21,36.25,449760.0,36.0243,36.0641,35.9945,36.0342,449760.0
2016-06-02 09:55:00,36.25,36.33,36.25,36.25,409020.0,36.0342,36.1138,36.0342,36.0342,409020.0
2016-06-02 10:00:00,36.26,36.3,36.24,36.3,434020.0,36.0442,36.084,36.0243,36.084,434020.0
2016-06-02 10:05:00,36.3,36.4,36.29,36.35,324560.0,36.084,36.1834,36.074,36.1337,324560.0
2016-06-02 10:10:00,36.36,36.41,36.31,36.38,279660.0,36.1436,36.1933,36.0939,36.1635,279660.0
2016-06-02 10:15:00,36.38,36.45,36.36,36.43,416800.0,36.1635,36.2331,36.1436,36.2132,416800.0
2016-06-02 10:20:00,36.44,36.44,36.39,36.39,221320.0,36.2231,36.2231,36.1734,36.1734,221320.0
2016-06-02 10:25:00,36.4,36.41,36.36,36.38,184940.0,36.1834,36.1933,36.1436,36.1635,184940.0
2016-06-02 10:30:00,36.38,36.45,36.38,36.42,175000.0,36.1635,36.2331,36.1635,36.2032,175000.0
2016-06-02 10:35:00,36.42,36.45,36.4,36.41,149100.0,36.2032,36.2331,36.1834,36.1933,149100.0
2016-06-02 10:40:00,36.42,36.43,36.37,36.39,148060.0,36.2032,36.2132,36.1535,36.1734,148060.0
2016-06-02 10:45:00,36.38,36.41,36.38,36.41,54420.0,36.1635,36.1933,36.1635,36.1933,54420.0
2016-06-02 10:50:00,36.4,36.41,36.37,36.39,187280.0,36.1834,36.1933,36.1535,36.1734,187280.0
2016-06-02 10:55:00,36.39,36.39,36.34,36.34,197700.0,36.1734,36.1734,36.1237,36.1237,197700.0
2016-06-02 11:00:00,36.35,36.39,36.33,36.39,131160.0,36.1337,36.1734,36.1138,36.1734,131160.0
2016-06-02 11:05:00,36.4,36.45,36.39,36.42,277640.0,36.1834,36.2331,36.1734,36.2032,277640.0
2016-06-02 11:10:00,36.41,36.43,36.39,36.41,272500.0,36.1933,36.2132,36.1734,36.1933,272500.0
2016-06-02 11:15:00,36.41,36.42,36.37,36.39,68000.0,36.1933,36.2032,36.1535,36.1734,68000.0
2016-06-02 11:20:00,36.38,36.4,36.38,36.38,56200.0,36.1635,36.1834,36.1635,36.1635,56200.0
2016-06-02 11:25:00,36.38,36.38,36.36,36.38,90940.0,36.1635,36.1635,36.1436,36.1635,90940.0
2016-06-02 11:30:00,36.38,36.38,36.35,36.38,125320.0,36.1635,36.1635,36.1337,36.1635,125320.0
2016-06-02 11:35:00,36.37,36.39,36.35,36.39,69940.0,36.1535,36.1734,36.1337,36.1734,69940.0
2016-06-02 11:40:00,36.38,36.42,36.38,36.42,401520.0,36.1635,36.2032,36.1635,36.2032,401520.0
2016-06-02 11:45:00,36.42,36.43,36.38,36.39,112200.0,36.2032,36.2132,36.1635,36.1734,112200.0
2016-06-02 11:50:00,36.38,36.38,36.36,36.36,183880.0,36.1635,36.1635,36.1436,36.1436,183880.0
2016-06-02 11:55:00,36.37,36.38,36.35,36.36,226520.0,36.1535,36.1635,36.1337,36.1436,226520.0
2016-06-02 12:00:00,36.37,36.38,36.34,36.35,183040.0,36.1535,36.1635,36.1237,36.1337,183040.0
2016-06-02 12:05:00,36.37,36.37,36.32,36.32,142660.0,36.1535,36.1535,36.1038,36.1038,142660.0
2016-06-02 12:10:00,36.34,36.34,36.32,36.32,166980.0,36.1237,36.1237,36.1038,36.1038,166980.0
2016-06-02 12:15:00,36.33,36.35,36.33,36.33,88060.0,36.1138,36.1337,36.1138,36.1138,88060.0
2016-06-02 12:20:00,36.34,36.35,36.32,36.33,630460.0,36.1237,36.1337,36.1038,36.1138,630460.0
2016-06-02 12:25:00,36.33,36.35,36.33,36.34,32000.0,36.1138,36.1337,36.1138,36.1237,32000.0
2016-06-02 12:30:00,36.34,36.35,36.32,36.32,36000.0,36.1237,36.1337,36.1038,36.1038,36000.0
2016-06-02 12:35:00,36.33,36.41,36.33,36.4,122360.0,36.1138,36.1933,36.1138,36.1834,122360.0
2016-06-02 12:40:00,36.4,36.44,36.4,36.43,216240.0,36.1834,36.2231,36.1834,36.2132,216240.0
2016-06-02 12:45:00,36.43,36.46,36.42,36.46,154720.0,36.2132,36.243,36.2032,36.243,154720.0
2016-06-02 12:50:00,36.46,36.48,36.45,36.46,129440.0,36.243,36.2629,36.2331,36.243,129440.0
2016-06-02 12:55:00,36.45,36.46,36.44,36.46,81200.0,36.2331,36.243,36.2231,36.243,81200.0
2016-06-02 13:00:00,36.46,36.48,36.45,36.46,68000.0,36.243,36.2629,36.2331,36.243,68000.0
2016-06-02 13:05:00,36.47,36.48,36.45,36.45,218660.0,36.2529,36.2629,36.2331,36.2331,218660.0
2016-06-02 13:10:00,36.45,36.45,36.42,36.43,84640.0,36.2331,36.2331,36.2032,36.2132,84640.0
2016-06-02 13:15:00,36.44,36.46,36.44,36.45,63220.0,36.2231,36.243,36.2231,36.2331,63220.0
2016-06-02 13:20:00,36.44,36.45,36.43,36.43,48000.0,36.2231,36.2331,36.2132,36.2132,48000.0
2016-06-02 13:25:00,36.43,36.44,36.42,36.43,38420.0,36.2132,36.2231,36.2032,36.2132,38420.0
2016-06-02 13:30:00,36.43,36.43,36.38,36.38,97180.0,36.2132,36.2132,36.1635,36.1635,97180.0
2016-06-02 13:35:00,36.39,36.4,36.38,36.39,94700.0,36.1734,36.1834,36.1635,36.1734,94700.0
2016-06-02 13:40:00,36.39,36.4,36.38,36.4,117520.0,36.1734,36.1834,36.1635,36.1834,117520.0
2016-06-02 13:45:00,36.41,36.41,36.38,36.39,80000.0,36.1933,36.1933,36.1635,36.1734,80000.0
2016-06-02 13:50:00,36.39,36.44,36.39,36.44,126680.0,36.1734,36.2231,36.1734,36.2231,126680.0
2016-06-02 13:55:00,36.45,36.45,36.42,36.43,106000.0,36.2331,36.2331,36.2032,36.2132,106000.0
2016-06-02 14:00:00,36.43,36.47,36.43,36.47,89620.0,36.2132,36.2529,36.2132,36.2529,89620.0
2016-06-02 14:05:00,36.47,36.49,36.47,36.47,127960.0,36.2529,36.2728,36.2529,36.2529,127960.0
2016-06-02 14:10:00,36.48,36.48,36.46,36.47,36980.0,36.2629,36.2629,36.243,36.2529,36980.0
2016-06-02 14:15:00,36.47,36.48,36.45,36.46,108000.0,36.2529,36.2629,36.2331,36.243,108000.0
2016-06-02 14:20:00,36.46,36.46,36.44,36.45,64940.0,36.243,36.243,36.2231,36.2331,64940.0
2016-06-02 14:25:00,36.45,36.46,36.44,36.44,62980.0,36.2331,36.243,36.2231,36.2231,62980.0
2016-06-02 14:30:00,36.44,36.45,36.4,36.4,139320.0,36.2231,36.2331,36.1834,36.1834,139320.0
2016-06-02 14:35:00,36.41,36.42,36.4,36.41,82000.0,36.1933,36.2032,36.1834,36.1933,82000.0
2016-06-02 14:40:00,36.41,36.41,36.4,36.4,83040.0,36.1933,36.1933,36.1834,36.1834,83040.0
2016-06-02 14:45:00,36.41,36.43,36.4,36.42,55500.0,36.1933,36.2132,36.1834,36.2032,55500.0
2016-06-02 14:50:00,36.43,36.44,36.42,36.42,112100.0,36.2132,36.2231,36.2032,36.2032,112100.0
2016-06-02 14:55:00,36.43,36.46,36.4,36.46,581360.0,36.2132,36.243,36.1834,36.243,581360.0
2016-06-02 15:00:00,36.46,36.48,36.45,36.45,174000.0,36.243,36.2629,36.2331,36.2331,174000.0
2016-06-02 15:05:00,36.44,36.45,36.42,36.43,116060.0,36.2231,36.2331,36.2032,36.2132,116060.0
2016-06-02 15:10:00,36.43,36.47,36.43,36.46,48260.0,36.2132,36.2529,36.2132,36.243,48260.0
2016-06-02 15:15:00,36.44,36.46,36.44,36.45,165540.0,36.2231,36.243,36.2231,36.2331,165540.0
2016-06-02 15:20:00,36.44,36.47,36.44,36.46,120480.0,36.2231,36.2529,36.2231,36.243,120480.0
2016-06-02 15:25:00,36.46,36.48,36.45,36.47,262820.0,36.243,36.2629,36.2331,36.2529,262820.0
2016-06-02 15:30:00,36.48,36.5,36.47,36.5,399820.0,36.2629,36.2828,36.2529,36.2828,399820.0
2016-06-02 15:35:00,36.5,36.51,36.49,36.51,319560.0,36.2828,36.2927,36.2728,36.2927,319560.0
2016-06-02 15:40:00,36.51,36.52,36.48,36.49,368460.0,36.2927,36.3026,36.2629,36.2728,368460.0
2016-06-02 15:45:00,36.49,36.49,36.42,36.44,247080.0,36.2728,36.2728,36.2032,36.2231,247080.0
2016-06-02 15:50:00,36.45,36.5,36.44,36.48,173820.0,36.2331,36.2828,36.2231,36.2629,173820.0
2016-06-02 15:55:00,36.48,36.52,36.45,36.52,781540.0,36.2629,36.3026,36.2331,36.3026,781540.0
2016-06-03 09:30:00,36.46,36.47,36.24,36.26,1007520.0,36.243,36.2529,36.0243,36.0442,1007520.0
2016-06-03 09:35:00,36.27,36.28,36.17,36.19,499160.0,36.0541,36.0641,35.9547,35.9746,499160.0
2016-06-03 09:40:00,36.19,36.24,36.19,36.21,312020.0,35.9746,36.0243,35.9746,35.9945,312020.0
2016-06-03 09:45:00,36.21,36.22,36.17,36.17,406980.0,35.9945,36.0044,35.9547,35.9547,406980.0
2016-06-03 09:50:00,36.18,36.19,36.13,36.18,560080.0,35.9647,35.9746,35.915,35.9647,560080.0
2016-06-03 09:55:00,36.18,36.21,36.15,36.17,241460.0,35.9647,35.9945,35.9348,35.9547,241460.0
2016-06-03 10:00:00,36.16,36.17,36.1,36.1,294180.0,35.9448,35.9547,35.8851,35.8851,294180.0
2016-06-03 10:05:00,36.1,36.13,36.09,36.1,272260.0,35.8851,35.915,35.8752,35.8851,272260.0
2016-06-03 10:10:00,36.08,36.11,36.03,36.1,475860.0,35.8653,35.8951,35.8156,35.8851,475860.0
2016-06-03 10:15:00,36.11,36.13,36.08,36.08,255480.0,35.8951,35.915,35.8653,35.8653,255480.0
2016-06-03 10:20:00,36.08,36.11,36.06,36.09,184840.0,35.8653,35.8951,35.8454,35.8752,184840.0
2016-06-03 10:25:00,36.09,36.09,36.06,36.07,215740.0,35.8752,35.8752,35.8454,35.8553,215740.0
2016-06-03 10:30:00,36.07,36.11,36.04,36.11,228300.0,35.8553,35.8951,35.8255,35.8951,228300.0
2016-06-03 10:35:00,36.11,36.13,36.09,36.13,167000.0,35.8951,35.915,35.8752,35.915,167000.0
2016-06-03 10:40:00,36.14,36.14,36.11,36.14,134780.0,35.9249,35.9249,35.8951,35.9249,134780.0
2016-06-03 10:45:00,36.13,36.16,36.11,36.15,223420.0,35.915,35.9448,35.8951,35.9348,223420.0
2016-06-03 10:50:00,36.16,36.19,36.15,36.15,177640.0,35.9448,35.9746,35.9348,35.9348,177640.0
2016-06-03 10:55:00,36.15,36.17,36.14,36.14,263240.0,35.9348,35.9547,35.9249,35.9249,263240.0
2016-06-03 11:00:00,36.15,36.16,36.11,36.11,110900.0,35.9348,35.9448,35.8951,35.8951,110900.0
2016-06-03 11:05:00,36.11,36.14,36.08,36.08,171400.0,35.8951,35.9249,35.8653,35.8653,171400.0
2016-06-03 11:10:00,36.1,36.1,36.07,36.08,147700.0,35.8851,35.8851,35.8553,35.8653,147700.0
2016-06-03 11:15:00,36.09,36.11,36.08,36.11,84200.0,35.8752,35.8951,35.8653,35.8951,84200.0
2016-06-03 11:20:00,36.11,36.17,36.11,36.13,98180.0,35.8951,35.9547,35.8951,35.915,98180.0
2016-06-03 11:25:00,36.11,36.12,36.08,36.09,181300.0,35.8951,35.905,35.8653,35.8752,181300.0
2016-06-03 11:30:00,36.1,36.16,36.1,36.13,85400.0,35.8851,35.9448,35.8851,35.915,85400.0
2016-06-03 11:35:00,36.13,36.14,36.1,36.1,102540.0,35.915,35.9249,35.8851,35.8851,102540.0
2016-06-03 11:40:00,36.12,36.18,36.12,36.16,185320.0,35.905,35.9647,35.905,35.9448,185320.0
2016-06-03 11:45:00,36.17,36.18,36.14,36.16,120220.0,35.9547,35.9647,35.9249,35.9448,120220.0
2016-06-03 11:50:00,36.16,36.16,36.13,36.14,106980.0,35.9448,35.9448,35.915,35.9249,106980.0
2016-06-03 11:55:00,36.13,36.17,36.11,36.17,124100.0,35.915,35.9547,35.8951,35.9547,124100.0
2016-06-03 12:00:00,36.17,36.2,36.17,36.19,189640.0,35.9547,35.9845,35.9547,35.9746,189640.0
2016-06-03 12:05:00,36.18,36.19,36.17,36.17,252740.0,35.9647,35.9746,35.9547,35.9547,252740.0
2016-06-03 12:10:00,36.17,36.18,36.16,36.17,166200.0,35.9547,35.9647,35.9448,35.9547,166200.0
2016-06-03 12:15:00,36.17,36.17,36.13,36.14,246600.0,35.9547,35.9547,35.915,35.9249,246600.0
2016-06-03 12:20:00,36.13,36.16,36.13,36.14,297300.0,35.915,35.9448,35.915,35.9249,297300.0
2016-06-03 12:25:00,36.15,36.15,36.12,36.14,40140.0,35.9348,35.9348,35.905,35.9249,40140.0
2016-06-03 12:30:00,36.13,36.16,36.13,36.15,40940.0,35.915,35.9448,35.915,35.9348,40940.0
2016-06-03 12:35:00,36.14,36.16,36.12,36.13,121660.0,35.9249,35.9448,35.905,35.915,121660.0
2016-06-03 12:40:00,36.13,36.14,36.13,36.13,75880.0,35.915,35.9249,35.915,35.915,75880.0
2016-06-03 12:45:00,36.12,36.15,36.12,36.13,140300.0,35.905,35.9348,35.905,35.915,140300.0
2016-06-03 12:50:00,36.13,36.15,36.12,36.13,38000.0,35.915,35.9348,35.905,35.915,38000.0
2016-06-03 12:55:00,36.13,36.14,36.11,36.11,68000.0,35.915,35.9249,35.8951,35.8951,68000.0
2016-06-03 13:00:00,36.11,36.14,36.1,36.14,204920.0,35.8951,35.9249,35.8851,35.9249,204920.0
2016-06-03 13:05:00,36.14,36.15,36.12,36.15,205900.0,35.9249,35.9348,35.905,35.9348,205900.0
2016-06-03 13:10:00,36.14,36.17,36.14,36.16,173380.0,35.9249,35.9547,35.9249,35.9448,173380.0
2016-06-03 13:15:00,36.15,36.17,36.13,36.14,273880.0,35.9348,35.9547,35.915,35.9249,273880.0
2016-06-03 13:20:00,36.14,36.17,36.14,36.15,194520.0,35.9249,35.9547,35.9249,35.9348,194520.0
2016-06-03 13:25:00,36.15,36.16,36.12,36.13,239240.0,35.9348,35.9448,35.905,35.915,239240.0
2016-06-03 13:30:00,36.14,36.14,36.11,36.13,186240.0,35.9249,35.9249,35.8951,35.915,186240.0
2016-06-03 13:35:00,36.12,36.16,36.12,36.16,49140.0,35.905,35.9448,35.905,35.9448,49140.0
2016-06-03 13:40:00,36.16,36.17,36.15,36.17,79880.0,35.9448,35.9547,35.9348,35.9547,79880.0
2016-06-03 13:45:00,36.17,36.18,36.14,36.16,72700.0,35.9547,35.9647,35.9249,35.9448,72700.0
2016-06-03 13:50:00,36.16,36.17,36.13,36.13,54000.0,35.9448,35.9547,35.915,35.915,54000.0
2016-06-03 13:55:00,36.14,36.16,36.14,36.16,22160.0,35.9249,35.9448,35.9249,35.9448,22160.0
2016-06-03 14:00:00,36.17,36.17,36.15,36.16,72000.0,35.9547,35.9547,35.9348,35.9448,72000.0
2016-06-03 14:05:00,36.17,36.17,36.15,36.16,20000.0,35.9547,35.9547,35.9348,35.9448,20000.0
2016-06-03 14:10:00,36.16,36.18,36.15,36.16,56160.0,35.9448,35.9647,35.9348,35.9448,56160.0
2016-06-03 14:15:00,36.16,36.16,36.14,36.14,36380.0,35.9448,35.9448,35.9249,35.9249,36380.0
2016-06-03 14:20:00,36.15,36.16,36.12,36.14,101200.0,35.9348,35.9448,35.905,35.9249,101200.0
2016-06-03 14:25:00,36.13,36.16,36.13,36.14,124520.0,35.915,35.9448,35.915,35.9249,124520.0
2016-06-03 14:30:00,36.15,36.16,36.14,36.14,90500.0,35.9348,35.9448,35.9249,35.9249,90500.0
2016-06-03 14:35:00,36.15,36.18,36.14,36.17,108740.0,35.9348,35.9647,35.9249,35.9547,108740.0
2016-06-03 14:40:00,36.18,36.18,36.17,36.18,60140.0,35.9647,35.9647,35.9547,35.9647,60140.0
2016-06-03 14:45:00,36.18,36.2,36.17,36.19,136680.0,35.9647,35.9845,35.9547,35.9746,136680.0
2016-06-03 14:50:00,36.19,36.2,36.18,36.18,131460.0,35.9746,35.9845,35.9647,35.9647,131460.0
2016-06-03 14:55:00,36.18,36.2,36.18,36.18,61640.0,35.9647,35.9845,35.9647,35.9647,61640.0
2016-06-03 15:00:00,36.18,36.19,36.16,36.16,101440.0,35.9647,35.9746,35.9448,35.9448,101440.0
2016-06-03 15:05:00,36.17,36.19,36.16,36.16,133440.0,35.9547,35.9746,35.9448,35.9448,133440.0
2016-06-03 15:10:00,36.16,36.17,36.14,36.16,119560.0,35.9448,35.9547,35.9249,35.9448,119560.0
2016-06-03 15:15:00,36.16,36.16,36.14,36.15,121720.0,35.9448,35.9448,35.9249,35.9348,121720.0
2016-06-03 15:20:00,36.14,36.17,36.14,36.15,149740.0,35.9249,35.9547,35.9249,35.9348,149740.0
2016-06-03 15:25:00,36.16,36.18,36.14,36.17,166000.0,35.9448,35.9647,35.9249,35.9547,166000.0
2016-06-03 15:30:00,36.17,36.17,36.13,36.14,230060.0,35.9547,35.9547,35.915,35.9249,230060.0
2016-06-03 15:35:00,36.15,36.15,36.13,36.13,121740.0,35.9348,35.9348,35.915,35.915,121740.0
2016-06-03 15:40:00,36.14,36.15,36.13,36.14,278380.0,35.9249,35.9348,35.915,35.9249,278380.0
2016-06-03 15:45:00,36.13,36.14,36.11,36.12,298100.0,35.915,35.9249,35.8951,35.905,298100.0
2016-06-03 15:50:00,36.13,36.13,36.11,36.12,457020.0,35.915,35.915,35.8951,35.905,457020.0
2016-06-03 15:55:00,36.12,36.13,36.09,36.12,1183680.0,35.905,35.915,35.8752,35.905,1183680.0
2016-06-06 09:30:00,36.25,36.25,36.12,36.16,754640.0,36.0342,36.0342,35.905,35.9448,754640.0
2016-06-06 09:35:00,36.16,36.17,36.11,36.16,649020.0,35.9448,35.9547,35.8951,35.9448,649020.0
2016-06-06 09:40:00,36.15,36.19,36.12,36.13,525440.0,35.9348,35.9746,35.905,35.915,525440.0
2016-06-06 09:45:00,36.13,36.13,36.04,36.05,497100.0,35.915,35.915,35.8255,35.8354,497100.0
2016-06-06 09:50:00,36.04,36.1,36.04,36.09,384700.0,35.8255,35.8851,35.8255,35.8752,384700.0
2016-06-06 09:55:00,36.09,36.11,36.01,36.03,454960.0,35.8752,35.8951,35.7957,35.8156,454960.0
2016-06-06 10:00:00,36.03,36.06,36.01,36.03,308480.0,35.8156,35.8454,35.7957,35.8156,308480.0
2016-06-06 10:05:00,36.03,36.05,35.98,36.01,283680.0,35.8156,35.8354,35.7659,35.7957,283680.0
2016-06-06 10:10:00,36.01,36.02,35.96,35.96,185880.0,35.7957,35.8056,35.746,35.746,185880.0
2016-06-06 10:15:00,35.97,36.03,35.97,36.0,288600.0,35.7559,35.8156,35.7559,35.7857,288600.0
2016-06-06 10:20:00,35.99,36.06,35.99,36.05,199940.0,35.7758,35.8454,35.7758,35.8354,199940.0
2016-06-06 10:25:00,36.03,36.06,36.01,36.02,218160.0,35.8156,35.8454,35.7957,35.8056,218160.0
2016-06-06 10:30:00,36.02,36.04,35.99,36.01,303180.0,35.8056,35.8255,35.7758,35.7957,303180.0
2016-06-06 10:35:00,36.01,36.01,35.95,35.95,464420.0,35.7957,35.7957,35.736,35.736,464420.0
2016-06-06 10:40:00,35.95,35.99,35.95,35.97,256200.0,35.736,35.7758,35.736,35.7559,256200.0
2016-06-06 10:45:00,35.97,35.97,35.93,35.94,175100.0,35.7559,35.7559,35.7162,35.7261,175100.0
2016-06-06 10:50:00,35.94,35.98,35.93,35.97,142820.0,35.7261,35.7659,35.7162,35.7559,142820.0
2016-06-06 10:55:00,35.97,36.01,35.97,35.99,114440.0,35.7559,35.7957,35.7559,35.7758,114440.0
2016-06-06 11:00:00,35.98,36.04,35.98,36.04,164880.0,35.7659,35.8255,35.7659,35.8255,164880.0
2016-06-06 11:05:00,36.04,36.07,36.03,36.05,386560.0,35.8255,35.8553,35.8156,35.8354,386560.0
2016-06-06 11:10:00,36.05,36.06,36.01,36.01,246480.0,35.8354,35.8454,35.7957,35.7957,246480.0
2016-06-06 11:15:00,36.01,36.02,35.97,35.99,242540.0,35.7957,35.8056,35.7559,35.7758,242540.0
2016-06-06 11:20:00,35.99,36.01,35.96,35.96,213240.0,35.7758,35.7957,35.746,35.746,213240.0
2016-06-06 11:25:00,35.96,35.98,35.95,35.98,152160.0,35.746,35.7659,35.736,35.7659,152160.0
2016-06-06 11:30:00,35.98,36.01,35.97,35.99,158900.0,35.7659,35.7957,35.7559,35.7758,158900.0
2016-06-06 11:35:00,35.98,35.99,35.97,35.98,169960.0,35.7659,35.7758,35.7559,35.7659,169960.0
2016-06-06 11:40:00,35.99,36.0,35.93,35.93,424680.0,35.7758,35.7857,35.7162,35.7162,424680.0
2016-06-06 11:45:00,35.94,35.95,35.9,35.92,459440.0,35.7261,35.736,35.6863,35.7062,459440.0
2016-06-06 11:50:00,35.91,35.92,35.89,35.9,298180.0,35.6963,35.7062,35.6764,35.6863,298180.0
2016-06-06 11:55:00,35.9,35.91,35.85,35.87,358220.0,35.6863,35.6963,35.6366,35.6565,358220.0
2016-06-06 12:00:00,35.87,35.87,35.84,35.85,193960.0,35.6565,35.6565,35.6267,35.6366,193960.0
2016-06-06 12:05:00,35.86,35.87,35.85,35.87,145960.0,35.6466,35.6565,35.6366,35.6565,145960.0
2016-06-06 12:10:00,35.86,35.91,35.86,35.9,165780.0,35.6466,35.6963,35.6466,35.6863,165780.0
2016-06-06 12:15:00,35.9,35.9,35.88,35.88,138220.0,35.6863,35.6863,35.6665,35.6665,138220.0
2016-06-06 12:20:00,35.89,35.9,35.88,35.9,223320.0,35.6764,35.6863,35.6665,35.6863,223320.0
2016-06-06 12:25:00,35.89,35.89,35.85,35.87,236820.0,35.6764,35.6764,35.6366,35.6565,236820.0
2016-06-06 12:30:00,35.86,35.89,35.83,35.88,300440.0,35.6466,35.6764,35.6167,35.6665,300440.0
2016-06-06 12:35:00,35.88,35.91,35.87,35.89,202860.0,35.6665,35.6963,35.6565,35.6764,202860.0
2016-06-06 12:40:00,35.89,35.93,35.86,35.92,218140.0,35.6764,35.7162,35.6466,35.7062,218140.0
2016-06-06 12:45:00,35.93,35.93,35.88,35.89,110000.0,35.7162,35.7162,35.6665,35.6764,110000.0
2016-06-06 12:50:00,35.88,35.91,35.83,35.86,224180.0,35.6665,35.6963,35.6167,35.6466,224180.0
2016-06-06 12:55:00,35.85,35.88,35.83,35.87,216120.0,35.6366,35.6665,35.6167,35.6565,216120.0
2016-06-06 13:00:00,35.87,35.89,35.86,35.88,120000.0,35.6565,35.6764,35.6466,35.6665,120000.0
2016-06-06 13:05:00,35.87,35.92,35.87,35.89,174000.0,35.6565,35.7062,35.6565,35.6764,174000.0
2016-06-06 13:10:00,35.89,35.92,35.88,35.89,251300.0,35.6764,35.7062,35.6665,35.6764,251300.0
2016-06-06 13:15:00,35.88,35.9,35.87,35.88,105640.0,35.6665,35.6863,35.6565,35.6665,105640.0
2016-06-06 13:20:00,35.88,35.88,35.85,35.85,250800.0,35.6665,35.6665,35.6366,35.6366,250800.0
2016-06-06 13:25:00,35.85,35.85,35.81,35.82,203800.0,35.6366,35.6366,35.5969,35.6068,203800.0
2016-06-06 13:30:00,35.82,35.84,35.8,35.84,227360.0,35.6068,35.6267,35.5869,35.6267,227360.0
2016-06-06 13:35:00,35.82,35.84,35.82,35.84,145000.0,35.6068,35.6267,35.6068,35.6267,145000.0
2016-06-06 13:40:00,35.84,35.85,35.83,35.84,142320.0,35.6267,35.6366,35.6167,35.6267,142320.0
2016-06-06 13:45:00,35.84,35.88,35.84,35.87,179020.0,35.6267,35.6665,35.6267,35.6565,179020.0
2016-06-06 13:50:00,35.88,35.93,35.88,35.91,377100.0,35.6665,35.7162,35.6665,35.6963,377100.0
2016-06-06 13:55:00,35.91,35.91,35.89,35.89,162620.0,35.6963,35.6963,35.6764,35.6764,162620.0
2016-06-06 14:00:00,35.9,35.9,35.86,35.87,122540.0,35.6863,35.6863,35.6466,35.6565,122540.0
2016-06-06 14:05:00,35.86,35.88,35.84,35.88,91300.0,35.6466,35.6665,35.6267,35.6665,91300.0
2016-06-06 14:10:00,35.88,35.92,35.88,35.89,110340.0,35.6665,35.7062,35.6665,35.6764,110340.0
2016-06-06 14:15:00,35.89,35.9,35.87,35.88,112520.0,35.6764,35.6863,35.6565,35.6665,112520.0
2016-06-06 14:20:00,35.88,35.88,35.86,35.87,155700.0,35.6665,35.6665,35.6466,35.6565,155700.0
2016-06-06 14:25:00,35.87,35.9,35.86,35.89,168260.0,35.6565,35.6863,35.6466,35.6764,168260.0
2016-06-06 14:30:00,35.89,35.9,35.87,35.87,98320.0,35.6764,35.6863,35.6565,35.6565,98320.0
2016-06-06 14:35:00,35.87,35.87,35.83,35.83,297980.0,35.6565,35.6565,35.6167,35.6167,297980.0
2016-06-06 14:40:00,35.83,35.85,35.81,35.81,218420.0,35.6167,35.6366,35.5969,35.5969,218420.0
2016-06-06 14:45:00,35.82,35.82,35.78,35.78,325480.0,35.6068,35.6068,35.567,35.567,325480.0
2016-06-06 14:50:00,35.78,35.79,35.76,35.78,324800.0,35.567,35.577,35.5472,35.567,324800.0
2016-06-06 14:55:00,35.77,35.79,35.73,35.74,587680.0,35.5571,35.577,35.5173,35.5273,587680.0
2016-06-06 15:00:00,35.76,35.79,35.74,35.79,344380.0,35.5472,35.577,35.5273,35.577,344380.0
2016-06-06 15:05:00,35.79,35.81,35.78,35.79,231040.0,35.577,35.5969,35.567,35.577,231040.0
2016-06-06 15:10:00,35.79,35.83,35.79,35.82,195780.0,35.577,35.6167,35.577,35.6068,195780.0
2016-06-06 15:15:00,35.82,35.83,35.8,35.82,177680.0,35.6068,35.6167,35.5869,35.6068,177680.0
2016-06-06 15:20:00,35.82,35.83,35.81,35.82,92000.0,35.6068,35.6167,35.5969,35.6068,92000.0
2016-06-06 15:25:00,35.83,35.83,35.81,35.81,166700.0,35.6167,35.6167,35.5969,35.5969,166700.0
2016-06-06 15:30:00,35.82,35.83,35.81,35.83,158180.0,35.6068,35.6167,35.5969,35.6167,158180.0
2016-06-06 15:35:00,35.84,35.85,35.82,35.84,185560.0,35.6267,35.6366,35.6068,35.6267,185560.0
2016-06-06 15:40:00,35.84,35.86,35.84,35.86,253120.0,35.6267,35.6466,35.6267,35.6466,253120.0
2016-06-06 15:45:00,35.86,35.88,35.85,35.87,440180.0,35.6466,35.6665,35.6366,35.6565,440180.0
2016-06-06 15:50:00,35.87,35.87,35.83,35.84,456180.0,35.6565,35.6565,35.6167,35.6267,456180.0
2016-06-06 15:55:00,35.84,35.86,35.83,35.84,1100160.0,35.6267,35.6466,35.6167,35.6267,1100160.0
2016-06-07 09:30:00,35.99,36.05,35.86,35.91,701920.0,35.7758,35.8354,35.6466,35.6963,701920.0
2016-06-07 09:35:00,35.92,35.95,35.88,35.95,350200.0,35.7062,35.736,35.6665,35.736,350200.0
2016-06-07 09:40:00,35.94,36.0,35.93,35.94,209440.0,35.7261,35.7857,35.7162,35.7261,209440.0
2016-06-07 09:45:00,35.94,36.05,35.94,36.04,611640.0,35.7261,35.8354,35.7261,35.8255,611640.0
2016-06-07 09:50:00,36.03,36.06,36.02,36.03,330700.0,35.8156,35.8454,35.8056,35.8156,330700.0
2016-06-07 09:55:00,36.03,36.05,36.0,36.04,307220.0,35.8156,35.8354,35.7857,35.8255,307220.0
2016-06-07 10:00:00,36.02,36.08,36.02,36.08,259480.0,35.8056,35.8653,35.8056,35.8653,259480.0
2016-06-07 10:05:00,36.08,36.08,36.05,36.07,296940.0,35.8653,35.8653,35.8354,35.8553,296940.0
2016-06-07 10:10:00,36.07,36.1,36.05,36.06,255520.0,35.8553,35.8851,35.8354,35.8454,255520.0
2016-06-07 10:15:00,36.03,36.07,36.0,36.0,144180.0,35.8156,35.8553,35.7857,35.7857,144180.0
2016-06-07 10:20:00,36.01,36.02,35.97,35.98,148000.0,35.7957,35.8056,35.7559,35.7659,148000.0
2016-06-07 10:25:00,35.99,36.0,35.96,35.98,119720.0,35.7758,35.7857,35.746,35.7659,119720.0
2016-06-07 10:30:00,35.99,36.01,35.98,35.98,209100.0,35.7758,35.7957,35.7659,35.7659,209100.0
2016-06-07 10:35:00,35.98,36.0,35.97,35.98,119320.0,35.7659,35.7857,35.7559,35.7659,119320.0
2016-06-07 10:40:00,35.98,35.99,35.96,35.99,152300.0,35.7659,35.7758,35.746,35.7758,152300.0
2016-06-07 10:45:00,35.97,35.97,35.88,35.91,101000.0,35.7559,35.7559,35.6665,35.6963,101000.0
2016-06-07 10:50:00,35.9,35.9,35.85,35.87,281980.0,35.6863,35.6863,35.6366,35.6565,281980.0
2016-06-07 10:55:00,35.87,35.89,35.85,35.87,201660.0,35.6565,35.6764,35.6366,35.6565,201660.0
2016-06-07 11:00:00,35.86,35.88,35.84,35.84,397620.0,35.6466,35.6665,35.6267,35.6267,397620.0
2016-06-07 11:05:00,35.84,35.9,35.83,35.89,147400.0,35.6267,35.6863,35.6167,35.6764,147400.0
2016-06-07 11:10:00,35.91,35.91,35.85,35.86,208280.0,35.6963,35.6963,35.6366,35.6466,208280.0
2016-06-07 11:15:00,35.86,35.88,35.84,35.88,223280.0,35.6466,35.6665,35.6267,35.6665,223280.0
2016-06-07 11:20:00,35.89,35.92,35.89,35.91,203560.0,35.6764,35.7062,35.6764,35.6963,203560.0
2016-06-07 11:25:00,35.91,35.95,35.89,35.95,309140.0,35.6963,35.736,35.6764,35.736,309140.0
2016-06-07 11:30:00,35.95,35.96,35.94,35.96,191720.0,35.736,35.746,35.7261,35.746,191720.0
2016-06-07 11:35:00,35.96,35.96,35.93,35.94,154300.0,35.746,35.746,35.7162,35.7261,154300.0
2016-06-07 11:40:00,35.95,35.96,35.93,35.93,183080.0,35.736,35.746,35.7162,35.7162,183080.0
2016-06-07 11:45:00,35.94,35.95,35.91,35.91,67220.0,35.7261,35.736,35.6963,35.6963,67220.0
2016-06-07 11:50:00,35.91,35.92,35.9,35.9,161420.0,35.6963,35.7062,35.6863,35.6863,161420.0
2016-06-07 11:55:00,35.91,35.92,35.89,35.9,150760.0,35.6963,35.7062,35.6764,35.6863,150760.0
2016-06-07 12:00:00,35.91,35.91,35.88,35.9,194420.0,35.6963,35.6963,35.6665,35.6863,194420.0
2016-06-07 12:05:00,35.9,35.92,35.89,35.91,171520.0,35.6863,35.7062,35.6764,35.6963,171520.0
2016-06-07 12:10:00,35.91,35.98,35.91,35.97,362760.0,35.6963,35.7659,35.6963,35.7559,362760.0
2016-06-07 12:15:00,35.97,35.98,35.93,35.93,225500.0,35.7559,35.7659,35.7162,35.7162,225500.0
2016-06-07 12:20:00,35.93,35.96,35.93,35.96,234860.0,35.7162,35.746,35.7162,35.746,234860.0
2016-06-07 12:25:00,35.95,35.99,35.95,35.99,210040.0,35.736,35.7758,35.736,35.7758,210040.0
2016-06-07 12:30:00,35.99,36.01,35.99,36.0,88000.0,35.7758,35.7957,35.7758,35.7857,88000.0
2016-06-07 12:35:00,35.99,36.0,35.99,35.99,77420.0,35.7758,35.7857,35.7758,35.7758,77420.0
2016-06-07 12:40:00,35.98,36.0,35.97,36.0,64700.0,35.7659,35.7857,35.7559,35.7857,64700.0
2016-06-07 12:45:00,35.99,36.01,35.98,36.0,114700.0,35.7758,35.7957,35.7659,35.7857,114700.0
2016-06-07 12:50:00,35.99,36.01,35.98,35.99,76800.0,35.7758,35.7957,35.7659,35.7758,76800.0
2016-06-07 12:55:00,36.0,36.01,35.98,35.98,81920.0,35.7857,35.7957,35.7659,35.7659,81920.0
2016-06-07 13:00:00,35.99,36.01,35.99,36.0,163320.0,35.7758,35.7957,35.7758,35.7857,163320.0
2016-06-07 13:05:00,35.99,36.01,35.99,35.99,266320.0,35.7758,35.7957,35.7758,35.7758,266320.0
2016-06-07 13:10:00,35.99,35.99,35.98,35.99,51280.0,35.7758,35.7758,35.7659,35.7758,51280.0
2016-06-07 13:15:00,35.99,35.99,35.96,35.96,63560.0,35.7758,35.7758,35.746,35.746,63560.0
2016-06-07 13:20:00,35.98,36.0,35.97,35.99,100860.0,35.7659,35.7857,35.7559,35.7758,100860.0
2016-06-07 13:25:00,35.99,36.0,35.98,35.99,61880.0,35.7758,35.7857,35.7659,35.7758,61880.0
2016-06-07 13:30:00,35.99,36.01,35.99,36.01,144980.0,35.7758,35.7957,35.7758,35.7957,144980.0
2016-06-07 13:35:00,36.01,36.02,35.99,35.99,89760.0,35.7957,35.8056,35.7758,35.7758,89760.0
2016-06-07 13:40:00,35.98,36.0,35.98,36.0,75680.0,35.7659,35.7857,35.7659,35.7857,75680.0
2016-06-07 13:45:00,36.0,36.0,35.97,35.98,91540.0,35.7857,35.7857,35.7559,35.7659,91540.0
2016-06-07 13:50:00,35.99,35.99,35.98,35.99,143740.0,35.7758,35.7758,35.7659,35.7758,143740.0
2016-06-07 13:55:00,35.99,36.02,35.98,36.0,212200.0,35.7758,35.8056,35.7659,35.7857,212200.0
2016-06-07 14:00:00,36.0,36.01,35.97,36.0,127480.0,35.7857,35.7957,35.7559,35.7857,127480.0
2016-06-07 14:05:00,35.99,35.99,35.95,35.97,89000.0,35.7758,35.7758,35.736,35.7559,89000.0
2016-06-07 14:10:00,35.96,35.98,35.94,35.96,62020.0,35.746,35.7659,35.7261,35.746,62020.0
2016-06-07 14:15:00,35.95,35.96,35.94,35.94,44840.0,35.736,35.746,35.7261,35.7261,44840.0
2016-06-07 14:20:00,35.94,35.98,35.94,35.96,78660.0,35.7261,35.7659,35.7261,35.746,78660.0
2016-06-07 14:25:00,35.97,35.98,35.93,35.93,153820.0,35.7559,35.7659,35.7162,35.7162,153820.0
2016-06-07 14:30:00,35.93,35.95,35.92,35.95,48480.0,35.7162,35.736,35.7062,35.736,48480.0
2016-06-07 14:35:00,35.94,35.94,35.92,35.94,95400.0,35.7261,35.7261,35.7062,35.7261,95400.0
2016-06-07 14:40:00,35.95,35.95,35.93,35.94,44820.0,35.736,35.736,35.7162,35.7261,44820.0
2016-06-07 14:45:00,35.95,35.95,35.91,35.91,90800.0,35.736,35.736,35.6963,35.6963,90800.0
2016-06-07 14:50:00,35.93,35.94,35.92,35.94,50300.0,35.7162,35.7261,35.7062,35.7261,50300.0
2016-06-07 14:55:00,35.94,35.94,35.9,35.9,124900.0,35.7261,35.7261,35.6863,35.6863,124900.0
2016-06-07 15:00:00,35.91,35.94,35.9,35.94,324340.0,35.6963,35.7261,35.6863,35.7261,324340.0
2016-06-07 15:05:00,35.92,35.93,35.91,35.91,38700.0,35.7062,35.7162,35.6963,35.6963,38700.0
2016-06-07 15:10:00,35.91,35.93,35.89,35.9,165640.0,35.6963,35.7162,35.6764,35.6863,165640.0
2016-06-07 15:15:00,35.9,35.91,35.89,35.91,34240.0,35.6863,35.6963,35.6764,35.6963,34240.0
2016-06-07 15:20:00,35.92,35.94,35.9,35.92,80000.0,35.7062,35.7261,35.6863,35.7062,80000.0
2016-06-07 15:25:00,35.9,35.96,35.9,35.94,158960.0,35.6863,35.746,35.6863,35.7261,158960.0
2016-06-07 15:30:00,35.93,35.94,35.91,35.92,112600.0,35.7162,35.7261,35.6963,35.7062,112600.0
2016-06-07 15:35:00,35.93,35.93,35.9,35.91,125620.0,35.7162,35.7162,35.6863,35.6963,125620.0
2016-06-07 15:40:00,35.91,35.91,35.88,35.89,277920.0,35.6963,35.6963,35.6665,35.6764,277920.0
2016-06-07 15:45:00,35.89,35.9,35.87,35.87,481920.0,35.6764,35.6863,35.6565,35.6565,481920.0
2016-06-07 15:50:00,35.86,35.89,35.84,35.84,440200.0,35.6466,35.6764,35.6267,35.6267,440200.0
2016-06-07 15:55:00,35.84,35.87,35.83,35.83,1369460.0,35.6267,35.6565,35.6167,35.6167,1369460.0
2016-06-08 09:30:00,36.2,36.25,36.17,36.19,1054840.0,35.9845,36.0342,35.9547,35.9746,1054840.0
2016-06-08 09:35:00,36.18,36.25,36.18,36.23,997040.0,35.9647,36.0342,35.9647,36.0144,997040.0
2016-06-08 09:40:00,36.24,36.34,36.22,36.32,847780.0,36.0243,36.1237,36.0044,36.1038,847780.0
2016-06-08 09:45:00,36.32,36.36,36.29,36.36,817960.0,36.1038,36.1436,36.074,36.1436,817960.0
2016-06-08 09:50:00,36.34,36.41,36.32,36.34,827060.0,36.1237,36.1933,36.1038,36.1237,827060.0
2016-06-08 09:55:00,36.35,36.35,36.28,36.28,324560.0,36.1337,36.1337,36.0641,36.0641,324560.0
2016-06-08 10:00:00,36.27,36.27,36.23,36.25,638560.0,36.0541,36.0541,36.0144,36.0342,638560.0
2016-06-08 10:05:00,36.25,36.25,36.15,36.15,280100.0,36.0342,36.0342,35.9348,35.9348,280100.0
2016-06-08 10:10:00,36.16,36.16,36.07,36.09,230640.0,35.9448,35.9448,35.8553,35.8752,230640.0
2016-06-08 10:15:00,36.08,36.09,36.03,36.06,366400.0,35.8653,35.8752,35.8156,35.8454,366400.0
2016-06-08 10:20:00,36.04,36.13,36.04,36.13,321680.0,35.8255,35.915,35.8255,35.915,321680.0
2016-06-08 10:25:00,36.13,36.22,36.12,36.19,369000.0,35.915,36.0044,35.905,35.9746,369000.0
2016-06-08 10:30:00,36.17,36.21,36.16,36.18,233040.0,35.9547,35.9945,35.9448,35.9647,233040.0
2016-06-08 10:35:00,36.17,36.17,36.15,36.15,185940.0,35.9547,35.9547,35.9348,35.9348,185940.0
2016-06-08 10:40:00,36.15,36.19,36.15,36.17,124260.0,35.9348,35.9746,35.9348,35.9547,124260.0
2016-06-08 10:45:00,36.17,36.18,36.14,36.14,271880.0,35.9547,35.9647,35.9249,35.9249,271880.0
2016-06-08 10:50:00,36.14,36.14,36.1,36.12,394040.0,35.9249,35.9249,35.8851,35.905,394040.0
2016-06-08 10:55:00,36.12,36.13,36.08,36.08,128500.0,35.905,35.915,35.8653,35.8653,128500.0
2016-06-08 11:00:00,36.08,36.1,36.06,36.1,94640.0,35.8653,35.8851,35.8454,35.8851,94640.0
2016-06-08 11:05:00,36.09,36.15,36.08,36.13,211600.0,35.8752,35.9348,35.8653,35.915,211600.0
2016-06-08 11:10:00,36.13,36.2,36.13,36.17,206960.0,35.915,35.9845,35.915,35.9547,206960.0
2016-06-08 11:15:00,36.18,36.2,36.17,36.17,286800.0,35.9647,35.9845,35.9547,35.9547,286800.0
2016-06-08 11:20:00,36.19,36.2,36.18,36.19,305420.0,35.9746,35.9845,35.9647,35.9746,305420.0
2016-06-08 11:25:00,36.19,36.23,36.18,36.22,322260.0,35.9746,36.0144,35.9647,36.0044,322260.0
2016-06-08 11:30:00,36.22,36.32,36.22,36.31,263800.0,36.0044,36.1038,36.0044,36.0939,263800.0
2016-06-08 11:35:00,36.32,36.37,36.31,36.36,532600.0,36.1038,36.1535,36.0939,36.1436,532600.0
2016-06-08 11:40:00,36.35,36.36,36.32,36.32,229960.0,36.1337,36.1436,36.1038,36.1038,229960.0
2016-06-08 11:45:00,36.33,36.34,36.32,36.32,259240.0,36.1138,36.1237,36.1038,36.1038,259240.0
2016-06-08 11:50:00,36.32,36.32,36.28,36.29,212440.0,36.1038,36.1038,36.0641,36.074,212440.0
2016-06-08 11:55:00,36.29,36.3,36.28,36.3,210740.0,36.074,36.084,36.0641,36.084,210740.0
2016-06-08 12:00:00,36.29,36.32,36.28,36.3,134000.0,36.074,36.1038,36.0641,36.084,134000.0
2016-06-08 12:05:00,36.31,36.34,36.31,36.34,162880.0,36.0939,36.1237,36.0939,36.1237,162880.0
2016-06-08 12:10:00,36.34,36.36,36.33,36.33,137380.0,36.1237,36.1436,36.1138,36.1138,137380.0
2016-06-08 12:15:00,36.33,36.33,36.31,36.33,126000.0,36.1138,36.1138,36.0939,36.1138,126000.0
2016-06-08 12:20:00,36.33,36.35,36.33,36.35,62000.0,36.1138,36.1337,36.1138,36.1337,62000.0
2016-06-08 12:25:00,36.34,36.34,36.32,36.33,158600.0,36.1237,36.1237,36.1038,36.1138,158600.0
2016-06-08 12:30:00,36.33,36.34,36.28,36.29,102700.0,36.1138,36.1237,36.0641,36.074,102700.0
2016-06-08 12:35:00,36.29,36.31,36.28,36.28,48860.0,36.074,36.0939,36.0641,36.0641,48860.0
2016-06-08 12:40:00,36.28,36.3,36.28,36.29,198000.0,36.0641,36.084,36.0641,36.074,198000.0
2016-06-08 12:45:00,36.3,36.3,36.27,36.27,176560.0,36.084,36.084,36.0541,36.0541,176560.0
2016-06-08 12:50:00,36.28,36.3,36.27,36.3,188700.0,36.0641,36.084,36.0541,36.084,188700.0
2016-06-08 12:55:00,36.29,36.31,36.28,36.3,82700.0,36.074,36.0939,36.0641,36.084,82700.0
2016-06-08 13:00:00,36.3,36.31,36.29,36.3,33700.0,36.084,36.0939,36.074,36.084,33700.0
2016-06-08 13:05:00,36.3,36.31,36.3,36.31,30000.0,36.084,36.0939,36.084,36.0939,30000.0
2016-06-08 13:10:00,36.31,36.36,36.31,36.35,299600.0,36.0939,36.1436,36.0939,36.1337,299600.0
2016-06-08 13:15:00,36.35,36.36,36.34,36.35,74380.0,36.1337,36.1436,36.1237,36.1337,74380.0
2016-06-08 13:20:00,36.35,36.35,36.31,36.33,159100.0,36.1337,36.1337,36.0939,36.1138,159100.0
2016-06-08 13:25:00,36.34,36.34,36.31,36.31,60000.0,36.1237,36.1237,36.0939,36.0939,60000.0
2016-06-08 13:30:00,36.29,36.32,36.29,36.32,137500.0,36.074,36.1038,36.074,36.1038,137500.0
2016-06-08 13:35:00,36.31,36.34,36.31,36.33,218880.0,36.0939,36.1237,36.0939,36.1138,218880.0
2016-06-08 13:40:00,36.33,36.33,36.31,36.33,84160.0,36.1138,36.1138,36.0939,36.1138,84160.0
2016-06-08 13:45:00,36.32,36.33,36.31,36.32,225580.0,36.1038,36.1138,36.0939,36.1038,225580.0
2016-06-08 13:50:00,36.32,36.33,36.32,36.32,99100.0,36.1038,36.1138,36.1038,36.1038,99100.0
2016-06-08 13:55:00,36.32,36.35,36.32,36.34,179000.0,36.1038,36.1337,36.1038,36.1237,179000.0
2016-06-08 14:00:00,36.34,36.35,36.32,36.33,50520.0,36.1237,36.1337,36.1038,36.1138,50520.0
2016-06-08 14:05:00,36.33,36.33,36.31,36.32,100060.0,36.1138,36.1138,36.0939,36.1038,100060.0
2016-06-08 14:10:00,36.32,36.34,36.32,36.34,79100.0,36.1038,36.1237,36.1038,36.1237,79100.0
2016-06-08 14:15:00,36.34,36.36,36.34,36.34,133440.0,36.1237,36.1436,36.1237,36.1237,133440.0
2016-06-08 14:20:00,36.34,36.35,36.33,36.34,91000.0,36.1237,36.1337,36.1138,36.1237,91000.0
2016-06-08 14:25:00,36.34,36.36,36.33,36.36,178380.0,36.1237,36.1436,36.1138,36.1436,178380.0
2016-06-08 14:30:00,36.37,36.39,36.36,36.38,289460.0,36.1535,36.1734,36.1436,36.1635,289460.0
2016-06-08 14:35:00,36.37,36.39,36.37,36.39,60680.0,36.1535,36.1734,36.1535,36.1734,60680.0
2016-06-08 14:40:00,36.39,36.39,36.37,36.39,106240.0,36.1734,36.1734,36.1535,36.1734,106240.0
2016-06-08 14:45:00,36.39,36.41,36.39,36.4,356900.0,36.1734,36.1933,36.1734,36.1834,356900.0
2016-06-08 14:50:00,36.4,36.41,36.39,36.4,302860.0,36.1834,36.1933,36.1734,36.1834,302860.0
2016-06-08 14:55:00,36.41,36.41,36.39,36.39,199900.0,36.1933,36.1933,36.1734,36.1734,199900.0
2016-06-08 15:00:00,36.39,36.4,36.38,36.39,112000.0,36.1734,36.1834,36.1635,36.1734,112000.0
2016-06-08 15:05:00,36.39,36.4,36.38,36.4,157200.0,36.1734,36.1834,36.1635,36.1834,157200.0
2016-06-08 15:10:00,36.4,36.43,36.4,36.42,258420.0,36.1834,36.2132,36.1834,36.2032,258420.0
2016-06-08 15:15:00,36.42,36.42,36.39,36.41,132260.0,36.2032,36.2032,36.1734,36.1933,132260.0
2016-06-08 15:20:00,36.41,36.41,36.37,36.37,268740.0,36.1933,36.1933,36.1535,36.1535,268740.0
2016-06-08 15:25:00,36.37,36.38,36.36,36.37,223800.0,36.1535,36.1635,36.1436,36.1535,223800.0
2016-06-08 15:30:00,36.36,36.37,36.35,36.35,270680.0,36.1436,36.1535,36.1337,36.1337,270680.0
2016-06-08 15:35:00,36.35,36.36,36.35,36.36,157460.0,36.1337,36.1436,36.1337,36.1436,157460.0
2016-06-08 15:40:00,36.36,36.37,36.36,36.37,323460.0,36.1436,36.1535,36.1436,36.1535,323460.0
2016-06-08 15:45:00,36.36,36.39,36.36,36.39,293440.0,36.1436,36.1734,36.1436,36.1734,293440.0
2016-06-08 15:50:00,36.39,36.41,36.39,36.4,479140.0,36.1734,36.1933,36.1734,36.1834,479140.0
2016-06-08 15:55:00,36.4,36.41,36.39,36.41,1110280.0,36.1834,36.1933,36.1734,36.1933,1110280.0
2016-06-09 09:30:00,36.14,36.29,36.12,36.18,872500.0,35.9249,36.074,35.905,35.9647,872500.0
2016-06-09 09:35:00,36.18,36.3,36.16,36.24,425360.0,35.9647,36.084,35.9448,36.0243,425360.0
2016-06-09 09:40:00,36.29,36.32,36.26,36.27,270160.0,36.074,36.1038,36.0442,36.0541,270160.0
2016-06-09 09:45:00,36.27,36.34,36.24,36.32,269000.0,36.0541,36.1237,36.0243,36.1038,269000.0
2016-06-09 09:50:00,36.32,36.33,36.28,36.31,86920.0,36.1038,36.1138,36.0641,36.0939,86920.0
2016-06-09 09:55:00,36.34,36.35,36.28,36.33,83600.0,36.1237,36.1337,36.0641,36.1138,83600.0
2016-06-09 10:00:00,36.33,36.34,36.28,36.3,126200.0,36.1138,36.1237,36.0641,36.084,126200.0
2016-06-09 10:05:00,36.28,36.28,36.25,36.28,110380.0,36.0641,36.0641,36.0342,36.0641,110380.0
2016-06-09 10:10:00,36.28,36.32,36.26,36.3,155680.0,36.0641,36.1038,36.0442,36.084,155680.0
2016-06-09 10:15:00,36.31,36.33,36.29,36.3,155400.0,36.0939,36.1138,36.074,36.084,155400.0
2016-06-09 10:20:00,36.31,36.34,36.29,36.34,141480.0,36.0939,36.1237,36.074,36.1237,141480.0
2016-06-09 10:25:00,36.33,36.34,36.27,36.27,150940.0,36.1138,36.1237,36.0541,36.0541,150940.0
2016-06-09 10:30:00,36.32,36.32,36.24,36.24,94540.0,36.1038,36.1038,36.0243,36.0243,94540.0
2016-06-09 10:35:00,36.24,36.29,36.23,36.28,84160.0,36.0243,36.074,36.0144,36.0641,84160.0
2016-06-09 10:40:00,36.27,36.33,36.27,36.33,138640.0,36.0541,36.1138,36.0541,36.1138,138640.0
2016-06-09 10:45:00,36.31,36.33,36.31,36.32,163740.0,36.0939,36.1138,36.0939,36.1038,163740.0
2016-06-09 10:50:00,36.33,36.36,36.33,36.35,178520.0,36.1138,36.1436,36.1138,36.1337,178520.0
2016-06-09 10:55:00,36.35,36.36,36.32,36.34,80500.0,36.1337,36.1436,36.1038,36.1237,80500.0
2016-06-09 11:00:00,36.34,36.37,36.34,36.37,149240.0,36.1237,36.1535,36.1237,36.1535,149240.0
2016-06-09 11:05:00,36.37,36.39,36.36,36.38,171880.0,36.1535,36.1734,36.1436,36.1635,171880.0
2016-06-09 11:10:00,36.38,36.39,36.37,36.38,125140.0,36.1635,36.1734,36.1535,36.1635,125140.0
2016-06-09 11:15:00,36.38,36.39,36.32,36.33,127700.0,36.1635,36.1734,36.1038,36.1138,127700.0
2016-06-09 11:20:00,36.33,36.36,36.31,36.36,118680.0,36.1138,36.1436,36.0939,36.1436,118680.0
2016-06-09 11:25:00,36.34,36.38,36.32,36.35,112100.0,36.1237,36.1635,36.1038,36.1337,112100.0
2016-06-09 11:30:00,36.36,36.36,36.34,36.36,148960.0,36.1436,36.1436,36.1237,36.1436,148960.0
2016-06-09 11:35:00,36.36,36.41,36.36,36.4,472280.0,36.1436,36.1933,36.1436,36.1834,472280.0
2016-06-09 11:40:00,36.4,36.41,36.37,36.4,145940.0,36.1834,36.1933,36.1535,36.1834,145940.0
2016-06-09 11:45:00,36.4,36.4,36.35,36.35,135120.0,36.1834,36.1834,36.1337,36.1337,135120.0
2016-06-09 11:50:00,36.38,36.38,36.33,36.35,73360.0,36.1635,36.1635,36.1138,36.1337,73360.0
2016-06-09 11:55:00,36.33,36.36,36.33,36.36,28580.0,36.1138,36.1436,36.1138,36.1436,28580.0
2016-06-09 12:00:00,36.36,36.36,36.34,36.35,56000.0,36.1436,36.1436,36.1237,36.1337,56000.0
2016-06-09 12:05:00,36.35,36.36,36.33,36.34,249520.0,36.1337,36.1436,36.1138,36.1237,249520.0
2016-06-09 12:10:00,36.36,36.37,36.3,36.3,172700.0,36.1436,36.1535,36.084,36.084,172700.0
2016-06-09 12:15:00,36.31,36.32,36.27,36.28,101860.0,36.0939,36.1038,36.0541,36.0641,101860.0
2016-06-09 12:20:00,36.27,36.29,36.25,36.28,197180.0,36.0541,36.074,36.0342,36.0641,197180.0
2016-06-09 12:25:00,36.28,36.29,36.27,36.28,56220.0,36.0641,36.074,36.0541,36.0641,56220.0
2016-06-09 12:30:00,36.29,36.34,36.29,36.33,61500.0,36.074,36.1237,36.074,36.1138,61500.0
2016-06-09 12:35:00,36.33,36.34,36.31,36.31,182520.0,36.1138,36.1237,36.0939,36.0939,182520.0
2016-06-09 12:40:00,36.32,36.35,36.32,36.32,86000.0,36.1038,36.1337,36.1038,36.1038,86000.0
2016-06-09 12:45:00,36.31,36.33,36.31,36.32,86140.0,36.0939,36.1138,36.0939,36.1038,86140.0
2016-06-09 12:50:00,36.33,36.37,36.31,36.37,201900.0,36.1138,36.1535,36.0939,36.1535,201900.0
2016-06-09 12:55:00,36.36,36.38,36.36,36.36,84160.0,36.1436,36.1635,36.1436,36.1436,84160.0
2016-06-09 13:00:00,36.37,36.38,36.35,36.36,152280.0,36.1535,36.1635,36.1337,36.1436,152280.0
2016-06-09 13:05:00,36.36,36.37,36.36,36.36,38000.0,36.1436,36.1535,36.1436,36.1436,38000.0
2016-06-09 13:10:00,36.36,36.37,36.33,36.36,348880.0,36.1436,36.1535,36.1138,36.1436,348880.0
2016-06-09 13:15:00,36.36,36.44,36.36,36.43,237160.0,36.1436,36.2231,36.1436,36.2132,237160.0
2016-06-09 13:20:00,36.44,36.47,36.43,36.46,200820.0,36.2231,36.2529,36.2132,36.243,200820.0
2016-06-09 13:25:00,36.46,36.47,36.45,36.45,157560.0,36.243,36.2529,36.2331,36.2331,157560.0
2016-06-09 13:30:00,36.46,36.48,36.45,36.45,111180.0,36.243,36.2629,36.2331,36.2331,111180.0
2016-06-09 13:35:00,36.45,36.45,36.41,36.43,69360.0,36.2331,36.2331,36.1933,36.2132,69360.0
2016-06-09 13:40:00,36.43,36.45,36.41,36.42,91340.0,36.2132,36.2331,36.1933,36.2032,91340.0
2016-06-09 13:45:00,36.42,36.43,36.39,36.4,68400.0,36.2032,36.2132,36.1734,36.1834,68400.0
2016-06-09 13:50:00,36.4,36.4,36.31,36.33,298520.0,36.1834,36.1834,36.0939,36.1138,298520.0
2016-06-09 13:55:00,36.34,36.38,36.32,36.38,182460.0,36.1237,36.1635,36.1038,36.1635,182460.0
2016-06-09 14:00:00,36.38,36.38,36.34,36.35,89280.0,36.1635,36.1635,36.1237,36.1337,89280.0
2016-06-09 14:05:00,36.35,36.36,36.34,36.35,42000.0,36.1337,36.1436,36.1237,36.1337,42000.0
2016-06-09 14:10:00,36.35,36.41,36.35,36.41,42040.0,36.1337,36.1933,36.1337,36.1933,42040.0
2016-06-09 14:15:00,36.41,36.41,36.38,36.39,70160.0,36.1933,36.1933,36.1635,36.1734,70160.0
2016-06-09 14:20:00,36.39,36.39,36.38,36.38,70160.0,36.1734,36.1734,36.1635,36.1635,70160.0
2016-06-09 14:25:00,36.39,36.41,36.37,36.39,65000.0,36.1734,36.1933,36.1535,36.1734,65000.0
2016-06-09 14:30:00,36.37,36.39,36.37,36.39,48000.0,36.1535,36.1734,36.1535,36.1734,48000.0
2016-06-09 14:35:00,36.41,36.44,36.4,36.44,86480.0,36.1933,36.2231,36.1834,36.2231,86480.0
2016-06-09 14:40:00,36.44,36.45,36.42,36.44,188220.0,36.2231,36.2331,36.2032,36.2231,188220.0
2016-06-09 14:45:00,36.44,36.45,36.41,36.41,131220.0,36.2231,36.2331,36.1933,36.1933,131220.0
2016-06-09 14:50:00,36.43,36.44,36.42,36.42,98760.0,36.2132,36.2231,36.2032,36.2032,98760.0
2016-06-09 14:55:00,36.42,36.44,36.41,36.43,82000.0,36.2032,36.2231,36.1933,36.2132,82000.0
2016-06-09 15:00:00,36.42,36.44,36.41,36.43,84720.0,36.2032,36.2231,36.1933,36.2132,84720.0
2016-06-09 15:05:00,36.43,36.46,36.43,36.46,167600.0,36.2132,36.243,36.2132,36.243,167600.0
2016-06-09 15:10:00,36.45,36.46,36.44,36.45,128460.0,36.2331,36.243,36.2231,36.2331,128460.0
2016-06-09 15:15:00,36.44,36.44,36.41,36.43,72800.0,36.2231,36.2231,36.1933,36.2132,72800.0
2016-06-09 15:20:00,36.43,36.44,36.42,36.43,85840.0,36.2132,36.2231,36.2032,36.2132,85840.0
2016-06-09 15:25:00,36.44,36.46,36.44,36.45,123740.0,36.2231,36.243,36.2231,36.2331,123740.0
2016-06-09 15:30:00,36.44,36.45,36.42,36.43,117000.0,36.2231,36.2331,36.2032,36.2132,117000.0
2016-06-09 15:35:00,36.43,36.45,36.43,36.44,71860.0,36.2132,36.2331,36.2132,36.2231,71860.0
2016-06-09 15:40:00,36.44,36.47,36.44,36.45,137780.0,36.2231,36.2529,36.2231,36.2331,137780.0
2016-06-09 15:45:00,36.45,36.46,36.43,36.43,168200.0,36.2331,36.243,36.2132,36.2132,168200.0
2016-06-09 15:50:00,36.43,36.46,36.43,36.43,333040.0,36.2132,36.243,36.2132,36.2132,333040.0
2016-06-09 15:55:00,36.44,36.45,36.4,36.43,738420.0,36.2231,36.2331,36.1834,36.2132,738420.0
2016-06-10 09:30:00,35.98,36.29,35.97,36.22,1248920.0,35.7659,36.074,35.7559,36.0044,1248920.0
2016-06-10 09:35:00,36.23,36.26,36.2,36.24,326960.0,36.0144,36.0442,35.9845,36.0243,326960.0
2016-06-10 09:40:00,36.22,36.28,36.2,36.27,380620.0,36.0044,36.0641,35.9845,36.0541,380620.0
2016-06-10 09:45:00,36.27,36.28,36.17,36.18,635860.0,36.0541,36.0641,35.9547,35.9647,635860.0
2016-06-10 09:50:00,36.19,36.2,36.13,36.17,326040.0,35.9746,35.9845,35.915,35.9547,326040.0
2016-06-10 09:55:00,36.17,36.2,36.13,36.13,249940.0,35.9547,35.9845,35.915,35.915,249940.0
2016-06-10 10:00:00,36.13,36.14,36.09,36.1,285120.0,35.915,35.9249,35.8752,35.8851,285120.0
2016-06-10 10:05:00,36.08,36.12,36.08,36.1,156160.0,35.8653,35.905,35.8653,35.8851,156160.0
2016-06-10 10:10:00,36.1,36.12,36.06,36.09,201000.0,35.8851,35.905,35.8454,35.8752,201000.0
2016-06-10 10:15:00,36.09,36.13,36.05,36.11,154000.0,35.8752,35.915,35.8354,35.8951,154000.0
2016-06-10 10:20:00,36.11,36.14,36.08,36.14,102860.0,35.8951,35.9249,35.8653,35.9249,102860.0
2016-06-10 10:25:00,36.13,36.16,36.13,36.14,96260.0,35.915,35.9448,35.915,35.9249,96260.0
2016-06-10 10:30:00,36.14,36.19,36.12,36.17,175280.0,35.9249,35.9746,35.905,35.9547,175280.0
2016-06-10 10:35:00,36.17,36.17,36.1,36.12,136620.0,35.9547,35.9547,35.8851,35.905,136620.0
2016-06-10 10:40:00,36.11,36.13,36.1,36.13,106000.0,35.8951,35.915,35.8851,35.915,106000.0
2016-06-10 10:45:00,36.11,36.12,36.05,36.09,96140.0,35.8951,35.905,35.8354,35.8752,96140.0
2016-06-10 10:50:00,36.09,36.09,36.04,36.05,212520.0,35.8752,35.8752,35.8255,35.8354,212520.0
2016-06-10 10:55:00,36.05,36.05,36.0,36.02,227220.0,35.8354,35.8354,35.7857,35.8056,227220.0
2016-06-10 11:00:00,36.01,36.04,36.0,36.03,182780.0,35.7957,35.8255,35.7857,35.8156,182780.0
2016-06-10 11:05:00,36.04,36.07,36.01,36.06,71900.0,35.8255,35.8553,35.7957,35.8454,71900.0
2016-06-10 11:10:00,36.07,36.1,36.06,36.08,214920.0,35.8553,35.8851,35.8454,35.8653,214920.0
2016-06-10 11:15:00,36.07,36.08,36.04,36.06,95180.0,35.8553,35.8653,35.8255,35.8454,95180.0
2016-06-10 11:20:00,36.06,36.07,36.04,36.06,99440.0,35.8454,35.8553,35.8255,35.8454,99440.0
2016-06-10 11:25:00,36.08,36.08,36.02,36.03,123000.0,35.8653,35.8653,35.8056,35.8156,123000.0
2016-06-10 11:30:00,36.03,36.05,36.01,36.02,125760.0,35.8156,35.8354,35.7957,35.8056,125760.0
2016-06-10 11:35:00,36.03,36.04,36.01,36.02,66000.0,35.8156,35.8255,35.7957,35.8056,66000.0
2016-06-10 11:40:00,36.03,36.03,35.99,35.99,125140.0,35.8156,35.8156,35.7758,35.7758,125140.0
2016-06-10 11:45:00,35.99,36.01,35.98,35.99,86000.0,35.7758,35.7957,35.7659,35.7758,86000.0
2016-06-10 11:50:00,35.98,35.99,35.96,35.99,201440.0,35.7659,35.7758,35.746,35.7758,201440.0
2016-06-10 11:55:00,36.0,36.03,36.0,36.03,274340.0,35.7857,35.8156,35.7857,35.8156,274340.0
2016-06-10 12:00:00,36.03,36.05,36.01,36.01,90740.0,35.8156,35.8354,35.7957,35.7957,90740.0
2016-06-10 12:05:00,36.0,36.02,35.98,36.02,63800.0,35.7857,35.8056,35.7659,35.8056,63800.0
2016-06-10 12:10:00,36.01,36.04,36.0,36.0,85260.0,35.7957,35.8255,35.7857,35.7857,85260.0
2016-06-10 12:15:00,36.01,36.01,35.97,35.97,106900.0,35.7957,35.7957,35.7559,35.7559,106900.0
2016-06-10 12:20:00,35.97,35.99,35.97,35.98,49400.0,35.7559,35.7758,35.7559,35.7659,49400.0
2016-06-10 12:25:00,35.98,36.0,35.96,35.99,104920.0,35.7659,35.7857,35.746,35.7758,104920.0
2016-06-10 12:30:00,36.0,36.0,35.95,35.99,46300.0,35.7857,35.7857,35.736,35.7758,46300.0
2016-06-10 12:35:00,35.99,36.03,35.99,36.02,100820.0,35.7758,35.8156,35.7758,35.8056,100820.0
2016-06-10 12:40:00,36.01,36.04,36.01,36.02,86000.0,35.7957,35.8255,35.7957,35.8056,86000.0
2016-06-10 12:45:00,36.02,36.04,36.0,36.01,87840.0,35.8056,35.8255,35.7857,35.7957,87840.0
2016-06-10 12:50:00,36.02,36.06,36.01,36.05,77700.0,35.8056,35.8454,35.7957,35.8354,77700.0
2016-06-10 12:55:00,36.06,36.07,36.04,36.06,68580.0,35.8454,35.8553,35.8255,35.8454,68580.0
2016-06-10 13:00:00,36.07,36.07,36.04,36.05,106360.0,35.8553,35.8553,35.8255,35.8354,106360.0
2016-06-10 13:05:00,36.04,36.05,36.02,36.05,88840.0,35.8255,35.8354,35.8056,35.8354,88840.0
2016-06-10 13:10:00,36.04,36.08,36.04,36.07,97180.0,35.8255,35.8653,35.8255,35.8553,97180.0
2016-06-10 13:15:00,36.07,36.08,36.05,36.08,307200.0,35.8553,35.8653,35.8354,35.8653,307200.0
2016-06-10 13:20:00,36.06,36.09,36.03,36.09,105040.0,35.8454,35.8752,35.8156,35.8752,105040.0
2016-06-10 13:25:00,36.07,36.09,36.07,36.08,109480.0,35.8553,35.8752,35.8553,35.8653,109480.0
2016-06-10 13:30:00,36.08,36.08,36.04,36.05,196860.0,35.8653,35.8653,35.8255,35.8354,196860.0
2016-06-10 13:35:00,36.06,36.07,36.03,36.06,99680.0,35.8454,35.8553,35.8156,35.8454,99680.0
2016-06-10 13:40:00,36.05,36.05,36.02,36.02,125360.0,35.8354,35.8354,35.8056,35.8056,125360.0
2016-06-10 13:45:00,36.03,36.03,35.98,35.99,175500.0,35.8156,35.8156,35.7659,35.7758,175500.0
2016-06-10 13:50:00,35.98,35.99,35.94,35.94,184200.0,35.7659,35.7758,35.7261,35.7261,184200.0
2016-06-10 13:55:00,35.96,35.98,35.94,35.95,104720.0,35.746,35.7659,35.7261,35.736,104720.0
2016-06-10 14:00:00,35.95,35.96,35.92,35.92,133160.0,35.736,35.746,35.7062,35.7062,133160.0
2016-06-10 14:05:00,35.92,35.94,35.86,35.89,307360.0,35.7062,35.7261,35.6466,35.6764,307360.0
2016-06-10 14:10:00,35.88,35.89,35.87,35.88,192220.0,35.6665,35.6764,35.6565,35.6665,192220.0
2016-06-10 14:15:00,35.89,35.89,35.85,35.85,175900.0,35.6764,35.6764,35.6366,35.6366,175900.0
2016-06-10 14:20:00,35.87,35.89,35.85,35.88,282260.0,35.6565,35.6764,35.6366,35.6665,282260.0
2016-06-10 14:25:00,35.9,35.92,35.87,35.87,172500.0,35.6863,35.7062,35.6565,35.6565,172500.0
2016-06-10 14:30:00,35.86,35.9,35.86,35.87,197080.0,35.6466,35.6863,35.6466,35.6565,197080.0
2016-06-10 14:35:00,35.87,35.9,35.86,35.9,118960.0,35.6565,35.6863,35.6466,35.6863,118960.0
2016-06-10 14:40:00,35.89,35.89,35.86,35.87,116320.0,35.6764,35.6764,35.6466,35.6565,116320.0
2016-06-10 14:45:00,35.86,35.88,35.83,35.84,137640.0,35.6466,35.6665,35.6167,35.6267,137640.0
2016-06-10 14:50:00,35.85,35.86,35.82,35.86,303980.0,35.6366,35.6466,35.6068,35.6466,303980.0
2016-06-10 14:55:00,35.86,35.87,35.85,35.87,114220.0,35.6466,35.6565,35.6366,35.6565,114220.0
2016-06-10 15:00:00,35.86,35.88,35.86,35.87,77520.0,35.6466,35.6665,35.6466,35.6565,77520.0
2016-06-10 15:05:00,35.86,35.88,35.86,35.87,140000.0,35.6466,35.6665,35.6466,35.6565,140000.0
2016-06-10 15:10:00,35.85,35.87,35.83,35.86,146540.0,35.6366,35.6565,35.6167,35.6466,146540.0
2016-06-10 15:15:00,35.85,35.89,35.85,35.89,119920.0,35.6366,35.6764,35.6366,35.6764,119920.0
2016-06-10 15:20:00,35.9,35.92,35.88,35.92,160400.0,35.6863,35.7062,35.6665,35.7062,160400.0
2016-06-10 15:25:00,35.91,35.92,35.87,35.89,124400.0,35.6963,35.7062,35.6565,35.6764,124400.0
2016-06-10 15:30:00,35.9,35.93,35.88,35.92,230060.0,35.6863,35.7162,35.6665,35.7062,230060.0
2016-06-10 15:35:00,35.92,35.93,35.86,35.91,124320.0,35.7062,35.7162,35.6466,35.6963,124320.0
2016-06-10 15:40:00,35.91,35.91,35.87,35.89,148300.0,35.6963,35.6963,35.6565,35.6764,148300.0
2016-06-10 15:45:00,35.9,35.97,35.9,35.95,342120.0,35.6863,35.7559,35.6863,35.736,342120.0
2016-06-10 15:50:00,35.95,35.97,35.92,35.95,219000.0,35.736,35.7559,35.7062,35.736,219000.0
2016-06-10 15:55:00,35.95,35.98,35.92,35.97,873400.0,35.736,35.7659,35.7062,35.7559,873400.0
2016-06-13 09:30:00,35.83,36.02,35.83,36.02,742560.0,35.6167,35.8056,35.6167,35.8056,742560.0
2016-06-13 09:35:00,35.99,36.05,35.85,36.0,284180.0,35.7758,35.8354,35.6366,35.7857,284180.0
2016-06-13 09:40:00,36.04,36.07,35.95,36.03,249480.0,35.8255,35.8553,35.736,35.8156,249480.0
2016-06-13 09:45:00,36.01,36.18,35.97,36.17,339880.0,35.7957,35.9647,35.7559,35.9547,339880.0
2016-06-13 09:50:00,36.17,36.27,36.17,36.24,351560.0,35.9547,36.0541,35.9547,36.0243,351560.0
2016-06-13 09:55:00,36.24,36.26,36.21,36.23,383920.0,36.0243,36.0442,35.9945,36.0144,383920.0
2016-06-13 10:00:00,36.21,36.24,36.16,36.16,179420.0,35.9945,36.0243,35.9448,35.9448,179420.0
2016-06-13 10:05:00,36.17,36.17,36.07,36.09,164780.0,35.9547,35.9547,35.8553,35.8752,164780.0
2016-06-13 10:10:00,36.08,36.13,36.06,36.09,179720.0,35.8653,35.915,35.8454,35.8752,179720.0
2016-06-13 10:15:00,36.08,36.14,36.08,36.13,131060.0,35.8653,35.9249,35.8653,35.915,131060.0
2016-06-13 10:20:00,36.12,36.19,36.1,36.19,209760.0,35.905,35.9746,35.8851,35.9746,209760.0
2016-06-13 10:25:00,36.18,36.24,36.18,36.24,189100.0,35.9647,36.0243,35.9647,36.0243,189100.0
2016-06-13 10:30:00,36.23,36.27,36.22,36.24,256600.0,36.0144,36.0541,36.0044,36.0243,256600.0
2016-06-13 10:35:00,36.23,36.25,36.19,36.19,210000.0,36.0144,36.0342,35.9746,35.9746,210000.0
2016-06-13 10:40:00,36.19,36.21,36.17,36.17,132400.0,35.9746,35.9945,35.9547,35.9547,132400.0
2016-06-13 10:45:00,36.18,36.19,36.14,36.15,133760.0,35.9647,35.9746,35.9249,35.9348,133760.0
2016-06-13 10:50:00,36.15,36.17,36.14,36.17,63000.0,35.9348,35.9547,35.9249,35.9547,63000.0
2016-06-13 10:55:00,36.18,36.19,36.15,36.16,173900.0,35.9647,35.9746,35.9348,35.9448,173900.0
2016-06-13 11:00:00,36.15,36.15,36.13,36.13,117520.0,35.9348,35.9348,35.915,35.915,117520.0
2016-06-13 11:05:00,36.13,36.14,36.11,36.13,110140.0,35.915,35.9249,35.8951,35.915,110140.0
2016-06-13 11:10:00,36.14,36.18,36.08,36.11,156180.0,35.9249,35.9647,35.8653,35.8951,156180.0
2016-06-13 11:15:00,36.11,36.14,36.11,36.12,39700.0,35.8951,35.9249,35.8951,35.905,39700.0
2016-06-13 11:20:00,36.11,36.13,36.1,36.12,30340.0,35.8951,35.915,35.8851,35.905,30340.0
2016-06-13 11:25:00,36.13,36.16,36.11,36.16,97600.0,35.915,35.9448,35.8951,35.9448,97600.0
2016-06-13 11:30:00,36.14,36.15,36.1,36.12,41460.0,35.9249,35.9348,35.8851,35.905,41460.0
2016-06-13 11:35:00,36.12,36.14,36.08,36.09,128500.0,35.905,35.9249,35.8653,35.8752,128500.0
2016-06-13 11:40:00,36.1,36.13,36.08,36.12,179980.0,35.8851,35.915,35.8653,35.905,179980.0
2016-06-13 11:45:00,36.1,36.11,36.08,36.1,131940.0,35.8851,35.8951,35.8653,35.8851,131940.0
2016-06-13 11:50:00,36.08,36.08,35.98,35.98,84220.0,35.8653,35.8653,35.7659,35.7659,84220.0
2016-06-13 11:55:00,35.99,36.0,35.97,35.99,174620.0,35.7758,35.7857,35.7559,35.7758,174620.0
2016-06-13 12:00:00,35.97,35.98,35.95,35.95,199920.0,35.7559,35.7659,35.736,35.736,199920.0
2016-06-13 12:05:00,35.96,35.99,35.95,35.96,106000.0,35.746,35.7758,35.736,35.746,106000.0
2016-06-13 12:10:00,35.96,35.98,35.95,35.98,87200.0,35.746,35.7659,35.736,35.7659,87200.0
2016-06-13 12:15:00,35.98,36.0,35.97,36.0,276980.0,35.7659,35.7857,35.7559,35.7857,276980.0
2016-06-13 12:20:00,36.0,36.06,35.97,35.99,211200.0,35.7857,35.8454,35.7559,35.7758,211200.0
2016-06-13 12:25:00,35.99,36.02,35.97,36.02,46300.0,35.7758,35.8056,35.7559,35.8056,46300.0
2016-06-13 12:30:00,36.04,36.07,36.03,36.05,58420.0,35.8255,35.8553,35.8156,35.8354,58420.0
2016-06-13 12:35:00,36.04,36.06,36.04,36.05,36300.0,35.8255,35.8454,35.8255,35.8354,36300.0
2016-06-13 12:40:00,36.04,36.1,36.04,36.08,127980.0,35.8255,35.8851,35.8255,35.8653,127980.0
2016-06-13 12:45:00,36.09,36.09,36.07,36.07,58000.0,35.8752,35.8752,35.8553,35.8553,58000.0
2016-06-13 12:50:00,36.08,36.11,36.08,36.1,85700.0,35.8653,35.8951,35.8653,35.8851,85700.0
2016-06-13 12:55:00,36.1,36.15,36.1,36.12,53060.0,35.8851,35.9348,35.8851,35.905,53060.0
2016-06-13 13:00:00,36.11,36.11,36.08,36.09,20000.0,35.8951,35.8951,35.8653,35.8752,20000.0
2016-06-13 13:05:00,36.1,36.1,36.08,36.08,23000.0,35.8851,35.8851,35.8653,35.8653,23000.0
2016-06-13 13:10:00,36.08,36.09,36.06,36.09,27000.0,35.8653,35.8752,35.8454,35.8752,27000.0
2016-06-13 13:15:00,36.08,36.08,36.06,36.07,36920.0,35.8653,35.8653,35.8454,35.8553,36920.0
2016-06-13 13:20:00,36.07,36.1,36.07,36.08,26000.0,35.8553,35.8851,35.8553,35.8653,26000.0
2016-06-13 13:25:00,36.08,36.11,36.07,36.11,59700.0,35.8653,35.8951,35.8553,35.8951,59700.0
2016-06-13 13:30:00,36.12,36.13,36.12,36.12,51680.0,35.905,35.915,35.905,35.905,51680.0
2016-06-13 13:35:00,36.1,36.1,36.08,36.08,34000.0,35.8851,35.8851,35.8653,35.8653,34000.0
2016-06-13 13:40:00,36.07,36.14,36.06,36.14,107200.0,35.8553,35.9249,35.8454,35.9249,107200.0
2016-06-13 13:45:00,36.13,36.13,36.11,36.12,65380.0,35.915,35.915,35.8951,35.905,65380.0
2016-06-13 13:50:00,36.12,36.12,36.05,36.06,84000.0,35.905,35.905,35.8354,35.8454,84000.0
2016-06-13 13:55:00,36.07,36.07,36.03,36.03,77920.0,35.8553,35.8553,35.8156,35.8156,77920.0
2016-06-13 14:00:00,36.04,36.05,36.0,36.01,57540.0,35.8255,35.8354,35.7857,35.7957,57540.0
2016-06-13 14:05:00,36.01,36.05,36.01,36.03,65100.0,35.7957,35.8354,35.7957,35.8156,65100.0
2016-06-13 14:10:00,36.04,36.08,36.02,36.07,79600.0,35.8255,35.8653,35.8056,35.8553,79600.0
2016-06-13 14:15:00,36.08,36.08,36.03,36.03,29800.0,35.8653,35.8653,35.8156,35.8156,29800.0
2016-06-13 14:20:00,36.05,36.05,36.02,36.04,68960.0,35.8354,35.8354,35.8056,35.8255,68960.0
2016-06-13 14:25:00,36.04,36.05,36.02,36.04,87800.0,35.8255,35.8354,35.8056,35.8255,87800.0
2016-06-13 14:30:00,36.04,36.1,36.03,36.08,79940.0,35.8255,35.8851,35.8156,35.8653,79940.0
2016-06-13 14:35:00,36.08,36.09,36.06,36.08,28120.0,35.8653,35.8752,35.8454,35.8653,28120.0
2016-06-13 14:40:00,36.08,36.1,36.07,36.08,81600.0,35.8653,35.8851,35.8553,35.8653,81600.0
2016-06-13 14:45:00,36.08,36.08,36.05,36.05,74800.0,35.8653,35.8653,35.8354,35.8354,74800.0
2016-06-13 14:50:00,36.06,36.06,36.02,36.04,42900.0,35.8454,35.8454,35.8056,35.8255,42900.0
2016-06-13 14:55:00,36.07,36.07,36.02,36.02,48920.0,35.8553,35.8553,35.8056,35.8056,48920.0
2016-06-13 15:00:00,36.01,36.04,36.01,36.02,68520.0,35.7957,35.8255,35.7957,35.8056,68520.0
2016-06-13 15:05:00,36.0,36.01,35.96,35.97,144000.0,35.7857,35.7957,35.746,35.7559,144000.0
2016-06-13 15:10:00,35.97,35.97,35.93,35.93,541280.0,35.7559,35.7559,35.7162,35.7162,541280.0
2016-06-13 15:15:00,35.94,35.97,35.92,35.96,426520.0,35.7261,35.7559,35.7062,35.746,426520.0
2016-06-13 15:20:00,35.97,36.01,35.97,35.98,208500.0,35.7559,35.7957,35.7559,35.7659,208500.0
2016-06-13 15:25:00,35.99,36.0,35.95,35.98,150320.0,35.7758,35.7857,35.736,35.7659,150320.0
2016-06-13 15:30:00,35.98,36.0,35.96,35.98,143520.0,35.7659,35.7857,35.746,35.7659,143520.0
2016-06-13 15:35:00,35.99,35.99,35.95,35.97,88120.0,35.7758,35.7758,35.736,35.7559,88120.0
2016-06-13 15:40:00,35.96,35.97,35.92,35.92,140860.0,35.746,35.7559,35.7062,35.7062,140860.0
2016-06-13 15:45:00,35.92,35.95,35.91,35.95,324260.0,35.7062,35.736,35.6963,35.736,324260.0
2016-06-13 15:50:00,35.94,35.94,35.88,35.9,518840.0,35.7261,35.7261,35.6665,35.6863,518840.0
2016-06-13 15:55:00,35.89,35.98,35.87,35.92,1159320.0,35.6764,35.7659,35.6565,35.7062,1159320.0
2016-06-14 09:30:00,35.82,36.05,35.81,36.02,728740.0,35.6068,35.8354,35.5969,35.8056,728740.0
2016-06-14 09:35:00,36.05,36.05,35.96,35.99,219160.0,35.8354,35.8354,35.746,35.7758,219160.0
2016-06-14 09:40:00,35.98,36.11,35.96,36.11,407380.0,35.7659,35.8951,35.746,35.8951,407380.0
2016-06-14 09:45:00,36.12,36.12,36.0,36.03,176800.0,35.905,35.905,35.7857,35.8156,176800.0
2016-06-14 09:50:00,36.06,36.09,36.03,36.06,129080.0,35.8454,35.8752,35.8156,35.8454,129080.0
2016-06-14 09:55:00,36.05,36.08,36.0,36.04,122620.0,35.8354,35.8653,35.7857,35.8255,122620.0
2016-06-14 10:00:00,36.04,36.1,36.03,36.03,156440.0,35.8255,35.8851,35.8156,35.8156,156440.0
2016-06-14 10:05:00,36.06,36.06,35.98,35.99,162220.0,35.8454,35.8454,35.7659,35.7758,162220.0
2016-06-14 10:10:00,36.01,36.05,35.98,35.98,135300.0,35.7957,35.8354,35.7659,35.7659,135300.0
2016-06-14 10:15:00,35.97,35.97,35.92,35.92,96320.0,35.7559,35.7559,35.7062,35.7062,96320.0
2016-06-14 10:20:00,35.91,35.95,35.9,35.94,91900.0,35.6963,35.736,35.6863,35.7261,91900.0
2016-06-14 10:25:00,35.92,35.96,35.89,35.96,150760.0,35.7062,35.746,35.6764,35.746,150760.0
2016-06-14 10:30:00,35.96,35.98,35.92,35.92,113500.0,35.746,35.7659,35.7062,35.7062,113500.0
2016-06-14 10:35:00,35.92,35.92,35.85,35.91,125780.0,35.7062,35.7062,35.6366,35.6963,125780.0
2016-06-14 10:40:00,35.94,35.97,35.92,35.92,65060.0,35.7261,35.7559,35.7062,35.7062,65060.0
2016-06-14 10:45:00,35.91,35.93,35.86,35.89,261100.0,35.6963,35.7162,35.6466,35.6764,261100.0
2016-06-14 10:50:00,35.89,35.9,35.82,35.82,161040.0,35.6764,35.6863,35.6068,35.6068,161040.0
2016-06-14 10:55:00,35.82,35.82,35.78,35.79,116760.0,35.6068,35.6068,35.567,35.577,116760.0
2016-06-14 11:00:00,35.78,35.79,35.72,35.74,427820.0,35.567,35.577,35.5074,35.5273,427820.0
2016-06-14 11:05:00,35.73,35.8,35.73,35.8,129880.0,35.5173,35.5869,35.5173,35.5869,129880.0
2016-06-14 11:10:00,35.8,35.85,35.77,35.77,145400.0,35.5869,35.6366,35.5571,35.5571,145400.0
2016-06-14 11:15:00,35.77,35.77,35.7,35.73,236160.0,35.5571,35.5571,35.4875,35.5173,236160.0
2016-06-14 11:20:00,35.72,35.74,35.69,35.72,193860.0,35.5074,35.5273,35.4776,35.5074,193860.0
2016-06-14 11:25:00,35.72,35.73,35.69,35.69,190620.0,35.5074,35.5173,35.4776,35.4776,190620.0
2016-06-14 11:30:00,35.71,35.73,35.69,35.73,95860.0,35.4975,35.5173,35.4776,35.5173,95860.0
2016-06-14 11:35:00,35.75,35.77,35.73,35.76,109800.0,35.5372,35.5571,35.5173,35.5472,109800.0
2016-06-14 11:40:00,35.76,35.77,35.72,35.72,62800.0,35.5472,35.5571,35.5074,35.5074,62800.0
2016-06-14 11:45:00,35.72,35.73,35.69,35.7,92620.0,35.5074,35.5173,35.4776,35.4875,92620.0
2016-06-14 11:50:00,35.7,35.71,35.66,35.69,258680.0,35.4875,35.4975,35.4478,35.4776,258680.0
2016-06-14 11:55:00,35.69,35.69,35.67,35.68,100840.0,35.4776,35.4776,35.4577,35.4676,100840.0
2016-06-14 12:00:00,35.67,35.72,35.66,35.72,86660.0,35.4577,35.5074,35.4478,35.5074,86660.0
2016-06-14 12:05:00,35.7,35.71,35.66,35.67,40000.0,35.4875,35.4975,35.4478,35.4577,40000.0
2016-06-14 12:10:00,35.68,35.71,35.68,35.7,250500.0,35.4676,35.4975,35.4676,35.4875,250500.0
2016-06-14 12:15:00,35.72,35.73,35.7,35.7,258560.0,35.5074,35.5173,35.4875,35.4875,258560.0
2016-06-14 12:20:00,35.71,35.79,35.7,35.78,206800.0,35.4975,35.577,35.4875,35.567,206800.0
2016-06-14 12:25:00,35.78,35.83,35.78,35.82,277340.0,35.567,35.6167,35.567,35.6068,277340.0
2016-06-14 12:30:00,35.82,35.84,35.81,35.82,149180.0,35.6068,35.6267,35.5969,35.6068,149180.0
2016-06-14 12:35:00,35.84,35.85,35.8,35.8,85920.0,35.6267,35.6366,35.5869,35.5869,85920.0
2016-06-14 12:40:00,35.8,35.82,35.79,35.79,187000.0,35.5869,35.6068,35.577,35.577,187000.0
2016-06-14 12:45:00,35.8,35.84,35.79,35.83,103000.0,35.5869,35.6267,35.577,35.6167,103000.0
2016-06-14 12:50:00,35.85,35.85,35.81,35.82,176700.0,35.6366,35.6366,35.5969,35.6068,176700.0
2016-06-14 12:55:00,35.82,35.84,35.79,35.79,54100.0,35.6068,35.6267,35.577,35.577,54100.0
2016-06-14 13:00:00,35.79,35.86,35.79,35.86,177100.0,35.577,35.6466,35.577,35.6466,177100.0
2016-06-14 13:05:00,35.84,35.85,35.8,35.8,34000.0,35.6267,35.6366,35.5869,35.5869,34000.0
2016-06-14 13:10:00,35.82,35.82,35.79,35.81,227400.0,35.6068,35.6068,35.577,35.5969,227400.0
2016-06-14 13:15:00,35.79,35.83,35.78,35.8,160500.0,35.577,35.6167,35.567,35.5869,160500.0
2016-06-14 13:20:00,35.82,35.82,35.81,35.81,48000.0,35.6068,35.6068,35.5969,35.5969,48000.0
2016-06-14 13:25:00,35.81,35.82,35.79,35.8,78080.0,35.5969,35.6068,35.577,35.5869,78080.0
2016-06-14 13:30:00,35.78,35.81,35.78,35.79,98300.0,35.567,35.5969,35.567,35.577,98300.0
2016-06-14 13:35:00,35.81,35.82,35.79,35.79,42100.0,35.5969,35.6068,35.577,35.577,42100.0
2016-06-14 13:40:00,35.79,35.79,35.76,35.78,78400.0,35.577,35.577,35.5472,35.567,78400.0
2016-06-14 13:45:00,35.77,35.79,35.75,35.75,72100.0,35.5571,35.577,35.5372,35.5372,72100.0
2016-06-14 13:50:00,35.74,35.74,35.7,35.7,108880.0,35.5273,35.5273,35.4875,35.4875,108880.0
2016-06-14 13:55:00,35.7,35.71,35.67,35.68,316620.0,35.4875,35.4975,35.4577,35.4676,316620.0
2016-06-14 14:00:00,35.68,35.69,35.66,35.66,207040.0,35.4676,35.4776,35.4478,35.4478,207040.0
2016-06-14 14:05:00,35.66,35.69,35.66,35.68,94140.0,35.4478,35.4776,35.4478,35.4676,94140.0
2016-06-14 14:10:00,35.69,35.72,35.67,35.72,102800.0,35.4776,35.5074,35.4577,35.5074,102800.0
2016-06-14 14:15:00,35.72,35.75,35.7,35.75,131160.0,35.5074,35.5372,35.4875,35.5372,131160.0
2016-06-14 14:20:00,35.76,35.77,35.75,35.76,34500.0,35.5472,35.5571,35.5372,35.5472,34500.0
2016-06-14 14:25:00,35.77,35.79,35.75,35.78,102640.0,35.5571,35.577,35.5372,35.567,102640.0
2016-06-14 14:30:00,35.78,35.78,35.74,35.74,105580.0,35.567,35.567,35.5273,35.5273,105580.0
2016-06-14 14:35:00,35.75,35.75,35.72,35.75,82240.0,35.5372,35.5372,35.5074,35.5372,82240.0
2016-06-14 14:40:00,35.75,35.78,35.75,35.78,46360.0,35.5372,35.567,35.5372,35.567,46360.0
2016-06-14 14:45:00,35.76,35.79,35.74,35.74,54320.0,35.5472,35.577,35.5273,35.5273,54320.0
2016-06-14 14:50:00,35.73,35.74,35.71,35.72,35820.0,35.5173,35.5273,35.4975,35.5074,35820.0
2016-06-14 14:55:00,35.71,35.72,35.68,35.7,113400.0,35.4975,35.5074,35.4676,35.4875,113400.0
2016-06-14 15:00:00,35.7,35.75,35.67,35.75,159020.0,35.4875,35.5372,35.4577,35.5372,159020.0
2016-06-14 15:05:00,35.76,35.83,35.76,35.79,185580.0,35.5472,35.6167,35.5472,35.577,185580.0
2016-06-14 15:10:00,35.79,35.83,35.78,35.83,110540.0,35.577,35.6167,35.567,35.6167,110540.0
2016-06-14 15:15:00,35.83,35.86,35.82,35.82,239380.0,35.6167,35.6466,35.6068,35.6068,239380.0
2016-06-14 15:20:00,35.83,35.89,35.83,35.85,67880.0,35.6167,35.6764,35.6167,35.6366,67880.0
2016-06-14 15:25:00,35.85,35.93,35.84,35.92,307540.0,35.6366,35.7162,35.6267,35.7062,307540.0
2016-06-14 15:30:00,35.93,35.93,35.89,35.9,127320.0,35.7162,35.7162,35.6764,35.6863,127320.0
2016-06-14 15:35:00,35.91,35.91,35.86,35.9,158800.0,35.6963,35.6963,35.6466,35.6863,158800.0
2016-06-14 15:40:00,35.91,35.95,35.87,35.92,201760.0,35.6963,35.736,35.6565,35.7062,201760.0
2016-06-14 15:45:00,35.9,35.9,35.84,35.88,200220.0,35.6863,35.6863,35.6267,35.6665,200220.0
2016-06-14 15:50:00,35.89,35.91,35.85,35.9,422600.0,35.6764,35.6963,35.6366,35.6863,422600.0
2016-06-14 15:55:00,35.91,35.95,35.9,35.92,654420.0,35.6963,35.736,35.6863,35.7062,654420.0
2016-06-15 09:30:00,35.99,36.01,35.87,35.93,656360.0,35.7758,35.7957,35.6565,35.7162,656360.0
2016-06-15 09:35:00,35.92,36.0,35.91,35.98,324960.0,35.7062,35.7857,35.6963,35.7659,324960.0
2016-06-15 09:40:00,35.97,36.06,35.97,36.06,461520.0,35.7559,35.8454,35.7559,35.8454,461520.0
2016-06-15 09:45:00,36.06,36.1,36.02,36.09,299360.0,35.8454,35.8851,35.8056,35.8752,299360.0
2016-06-15 09:50:00,36.09,36.12,36.06,36.07,377320.0,35.8752,35.905,35.8454,35.8553,377320.0
2016-06-15 09:55:00,36.08,36.12,36.07,36.09,321760.0,35.8653,35.905,35.8553,35.8752,321760.0
2016-06-15 10:00:00,36.09,36.14,36.09,36.11,266920.0,35.8752,35.9249,35.8752,35.8951,266920.0
2016-06-15 10:05:00,36.11,36.15,36.1,36.13,171720.0,35.8951,35.9348,35.8851,35.915,171720.0
2016-06-15 10:10:00,36.11,36.14,36.11,36.12,146140.0,35.8951,35.9249,35.8951,35.905,146140.0
2016-06-15 10:15:00,36.13,36.13,36.07,36.08,125300.0,35.915,35.915,35.8553,35.8653,125300.0
2016-06-15 10:20:00,36.08,36.09,36.0,36.0,139460.0,35.8653,35.8752,35.7857,35.7857,139460.0
2016-06-15 10:25:00,36.0,36.04,35.99,36.03,128920.0,35.7857,35.8255,35.7758,35.8156,128920.0
2016-06-15 10:30:00,36.05,36.06,35.99,36.05,193420.0,35.8354,35.8454,35.7758,35.8354,193420.0
2016-06-15 10:35:00,36.03,36.04,36.01,36.01,189000.0,35.8156,35.8255,35.7957,35.7957,189000.0
2016-06-15 10:40:00,36.03,36.03,35.99,36.03,167640.0,35.8156,35.8156,35.7758,35.8156,167640.0
2016-06-15 10:45:00,36.03,36.06,36.02,36.04,239700.0,35.8156,35.8454,35.8056,35.8255,239700.0
2016-06-15 10:50:00,36.06,36.08,36.05,36.08,129640.0,35.8454,35.8653,35.8354,35.8653,129640.0
2016-06-15 10:55:00,36.08,36.1,36.06,36.06,114440.0,35.8653,35.8851,35.8454,35.8454,114440.0
2016-06-15 11:00:00,36.06,36.09,36.06,36.07,254540.0,35.8454,35.8752,35.8454,35.8553,254540.0
2016-06-15 11:05:00,36.07,36.08,36.05,36.06,45400.0,35.8553,35.8653,35.8354,35.8454,45400.0
2016-06-15 11:10:00,36.06,36.07,36.04,36.05,40160.0,35.8454,35.8553,35.8255,35.8354,40160.0
2016-06-15 11:15:00,36.03,36.03,36.0,36.0,83940.0,35.8156,35.8156,35.7857,35.7857,83940.0
2016-06-15 11:20:00,36.01,36.02,35.97,35.98,145520.0,35.7957,35.8056,35.7559,35.7659,145520.0
2016-06-15 11:25:00,35.99,35.99,35.92,35.92,172440.0,35.7758,35.7758,35.7062,35.7062,172440.0
2016-06-15 11:30:00,35.93,35.96,35.92,35.95,128560.0,35.7162,35.746,35.7062,35.736,128560.0
2016-06-15 11:35:00,35.96,36.0,35.95,35.98,66180.0,35.746,35.7857,35.736,35.7659,66180.0
2016-06-15 11:40:00,35.97,35.99,35.97,35.98,29980.0,35.7559,35.7758,35.7559,35.7659,29980.0
2016-06-15 11:45:00,35.98,36.0,35.97,36.0,93740.0,35.7659,35.7857,35.7559,35.7857,93740.0
2016-06-15 11:50:00,36.0,36.02,36.0,36.02,35520.0,35.7857,35.8056,35.7857,35.8056,35520.0
2016-06-15 11:55:00,36.02,36.04,36.02,36.04,50000.0,35.8056,35.8255,35.8056,35.8255,50000.0
2016-06-15 12:00:00,36.03,36.04,36.0,36.01,102500.0,35.8156,35.8255,35.7857,35.7957,102500.0
2016-06-15 12:05:00,36.02,36.03,36.01,36.02,58880.0,35.8056,35.8156,35.7957,35.8056,58880.0
2016-06-15 12:10:00,36.03,36.03,36.02,36.02,74000.0,35.8156,35.8156,35.8056,35.8056,74000.0
2016-06-15 12:15:00,36.03,36.05,36.03,36.05,94900.0,35.8156,35.8354,35.8156,35.8354,94900.0
2016-06-15 12:20:00,36.05,36.05,36.02,36.02,110020.0,35.8354,35.8354,35.8056,35.8056,110020.0
2016-06-15 12:25:00,36.03,36.05,36.03,36.04,32000.0,35.8156,35.8354,35.8156,35.8255,32000.0
2016-06-15 12:30:00,36.04,36.05,36.0,36.05,62400.0,35.8255,35.8354,35.7857,35.8354,62400.0
2016-06-15 12:35:00,36.05,36.05,36.02,36.02,256180.0,35.8354,35.8354,35.8056,35.8056,256180.0
2016-06-15 12:40:00,36.02,36.04,36.02,36.03,38000.0,35.8056,35.8255,35.8056,35.8156,38000.0
2016-06-15 12:45:00,36.05,36.05,36.0,36.01,104780.0,35.8354,35.8354,35.7857,35.7957,104780.0
2016-06-15 12:50:00,36.03,36.03,35.98,35.98,85680.0,35.8156,35.8156,35.7659,35.7659,85680.0
2016-06-15 12:55:00,35.99,36.01,35.97,35.97,72000.0,35.7758,35.7957,35.7559,35.7559,72000.0
2016-06-15 13:00:00,35.98,36.01,35.98,36.0,32000.0,35.7659,35.7957,35.7659,35.7857,32000.0
2016-06-15 13:05:00,36.0,36.03,35.99,36.03,36240.0,35.7857,35.8156,35.7758,35.8156,36240.0
2016-06-15 13:10:00,36.01,36.01,35.99,35.99,105700.0,35.7957,35.7957,35.7758,35.7758,105700.0
2016-06-15 13:15:00,35.98,35.98,35.96,35.97,23000.0,35.7659,35.7659,35.746,35.7559,23000.0
2016-06-15 13:20:00,35.98,36.02,35.97,36.01,110600.0,35.7659,35.8056,35.7559,35.7957,110600.0
2016-06-15 13:25:00,36.01,36.01,36.0,36.0,150140.0,35.7957,35.7957,35.7857,35.7857,150140.0
2016-06-15 13:30:00,36.0,36.01,35.99,36.0,77460.0,35.7857,35.7957,35.7758,35.7857,77460.0
2016-06-15 13:35:00,35.99,35.99,35.97,35.99,59740.0,35.7758,35.7758,35.7559,35.7758,59740.0
2016-06-15 13:40:00,35.98,36.02,35.97,36.02,76720.0,35.7659,35.8056,35.7559,35.8056,76720.0
2016-06-15 13:45:00,36.01,36.02,36.0,36.01,58000.0,35.7957,35.8056,35.7857,35.7957,58000.0
2016-06-15 13:50:00,36.02,36.02,36.0,36.02,93660.0,35.8056,35.8056,35.7857,35.8056,93660.0
2016-06-15 13:55:00,36.03,36.05,36.03,36.05,10000.0,35.8156,35.8354,35.8156,35.8354,10000.0
2016-06-15 14:00:00,36.05,36.12,36.0,36.07,393160.0,35.8354,35.905,35.7857,35.8553,393160.0
2016-06-15 14:05:00,36.07,36.08,36.0,36.0,125820.0,35.8553,35.8653,35.7857,35.7857,125820.0
2016-06-15 14:10:00,36.02,36.03,36.0,36.02,299740.0,35.8056,35.8156,35.7857,35.8056,299740.0
2016-06-15 14:15:00,36.0,36.07,36.0,36.05,151160.0,35.7857,35.8553,35.7857,35.8354,151160.0
2016-06-15 14:20:00,36.04,36.05,36.01,36.03,102000.0,35.8255,35.8354,35.7957,35.8156,102000.0
2016-06-15 14:25:00,36.03,36.05,36.01,36.01,66000.0,35.8156,35.8354,35.7957,35.7957,66000.0
2016-06-15 14:30:00,36.0,36.07,35.99,36.06,145040.0,35.7857,35.8553,35.7758,35.8454,145040.0
2016-06-15 14:35:00,36.07,36.08,36.02,36.03,138000.0,35.8553,35.8653,35.8056,35.8156,138000.0
2016-06-15 14:40:00,36.03,36.08,36.03,36.07,95000.0,35.8156,35.8653,35.8156,35.8553,95000.0
2016-06-15 14:45:00,36.08,36.12,36.07,36.11,207120.0,35.8653,35.905,35.8553,35.8951,207120.0
2016-06-15 14:50:00,36.09,36.1,36.06,36.08,180000.0,35.8752,35.8851,35.8454,35.8653,180000.0
2016-06-15 14:55:00,36.09,36.11,36.08,36.09,84780.0,35.8752,35.8951,35.8653,35.8752,84780.0
2016-06-15 15:00:00,36.1,36.11,36.09,36.1,87300.0,35.8851,35.8951,35.8752,35.8851,87300.0
2016-06-15 15:05:00,36.11,36.12,36.09,36.1,86000.0,35.8951,35.905,35.8752,35.8851,86000.0
2016-06-15 15:10:00,36.09,36.11,36.08,36.1,208900.0,35.8752,35.8951,35.8653,35.8851,208900.0
2016-06-15 15:15:00,36.1,36.1,36.06,36.1,102620.0,35.8851,35.8851,35.8454,35.8851,102620.0
2016-06-15 15:20:00,36.1,36.13,36.09,36.13,106000.0,35.8851,35.915,35.8752,35.915,106000.0
2016-06-15 15:25:00,36.12,36.12,36.09,36.1,146000.0,35.905,35.905,35.8752,35.8851,146000.0
2016-06-15 15:30:00,36.1,36.11,36.08,36.08,128680.0,35.8851,35.8951,35.8653,35.8653,128680.0
2016-06-15 15:35:00,36.09,36.09,36.01,36.02,123360.0,35.8752,35.8752,35.7957,35.8056,123360.0
2016-06-15 15:40:00,36.0,36.04,36.0,36.0,377100.0,35.7857,35.8255,35.7857,35.7857,377100.0
2016-06-15 15:45:00,35.98,36.0,35.93,35.95,403860.0,35.7659,35.7857,35.7162,35.736,403860.0
2016-06-15 15:50:00,35.93,35.94,35.9,35.92,569680.0,35.7162,35.7261,35.6863,35.7062,569680.0
2016-06-15 15:55:00,35.91,35.99,35.9,35.95,877100.0,35.6963,35.7758,35.6863,35.736,877100.0
2016-06-16 09:30:00,35.75,35.83,35.66,35.68,1268200.0,35.5372,35.6167,35.4478,35.4676,1268200.0
2016-06-16 09:35:00,35.68,35.69,35.54,35.55,789460.0,35.4676,35.4776,35.3285,35.3384,789460.0
2016-06-16 09:40:00,35.55,35.58,35.52,35.53,631340.0,35.3384,35.3682,35.3086,35.3185,631340.0
2016-06-16 09:45:00,35.53,35.54,35.45,35.51,568820.0,35.3185,35.3285,35.239,35.2987,568820.0
2016-06-16 09:50:00,35.51,35.51,35.46,35.47,485740.0,35.2987,35.2987,35.249,35.2589,485740.0
2016-06-16 09:55:00,35.46,35.47,35.41,35.42,468940.0,35.249,35.2589,35.1992,35.2092,468940.0
2016-06-16 10:00:00,35.43,35.43,35.35,35.35,801380.0,35.2191,35.2191,35.1396,35.1396,801380.0
2016-06-16 10:05:00,35.35,35.37,35.29,35.35,644020.0,35.1396,35.1595,35.08,35.1396,644020.0
2016-06-16 10:10:00,35.35,35.36,35.3,35.36,556180.0,35.1396,35.1495,35.0899,35.1495,556180.0
2016-06-16 10:15:00,35.37,35.39,35.36,35.38,556180.0,35.1595,35.1794,35.1495,35.1694,556180.0
2016-06-16 10:20:00,35.39,35.39,35.32,35.33,381280.0,35.1794,35.1794,35.1098,35.1197,381280.0
2016-06-16 10:25:00,35.33,35.35,35.31,35.34,291300.0,35.1197,35.1396,35.0998,35.1297,291300.0
2016-06-16 10:30:00,35.33,35.35,35.29,35.3,747560.0,35.1197,35.1396,35.08,35.0899,747560.0
2016-06-16 10:35:00,35.3,35.31,35.27,35.27,289780.0,35.0899,35.0998,35.0601,35.0601,289780.0
2016-06-16 10:40:00,35.27,35.31,35.27,35.27,233360.0,35.0601,35.0998,35.0601,35.0601,233360.0
2016-06-16 10:45:00,35.26,35.29,35.26,35.27,298440.0,35.0501,35.08,35.0501,35.0601,298440.0
2016-06-16 10:50:00,35.27,35.28,35.22,35.23,474000.0,35.0601,35.07,35.0104,35.0203,474000.0
2016-06-16 10:55:00,35.23,35.25,35.21,35.24,367820.0,35.0203,35.0402,35.0004,35.0303,367820.0
2016-06-16 11:00:00,35.24,35.27,35.23,35.24,393720.0,35.0303,35.0601,35.0203,35.0303,393720.0
2016-06-16 11:05:00,35.25,35.31,35.25,35.3,397500.0,35.0402,35.0998,35.0402,35.0899,397500.0
2016-06-16 11:10:00,35.29,35.32,35.28,35.31,154240.0,35.08,35.1098,35.07,35.0998,154240.0
2016-06-16 11:15:00,35.31,35.32,35.26,35.29,162840.0,35.0998,35.1098,35.0501,35.08,162840.0
2016-06-16 11:20:00,35.28,35.3,35.26,35.3,202500.0,35.07,35.0899,35.0501,35.0899,202500.0
2016-06-16 11:25:00,35.3,35.35,35.28,35.32,273140.0,35.0899,35.1396,35.07,35.1098,273140.0
2016-06-16 11:30:00,35.33,35.37,35.33,35.35,224860.0,35.1197,35.1595,35.1197,35.1396,224860.0
2016-06-16 11:35:00,35.35,35.36,35.33,35.33,137000.0,35.1396,35.1495,35.1197,35.1197,137000.0
2016-06-16 11:40:00,35.33,35.34,35.27,35.27,173160.0,35.1197,35.1297,35.0601,35.0601,173160.0
2016-06-16 11:45:00,35.28,35.29,35.25,35.25,102360.0,35.07,35.08,35.0402,35.0402,102360.0
2016-06-16 11:50:00,35.24,35.25,35.22,35.24,189580.0,35.0303,35.0402,35.0104,35.0303,189580.0
2016-06-16 11:55:00,35.22,35.23,35.18,35.19,238860.0,35.0104,35.0203,34.9706,34.9806,238860.0
2016-06-16 12:00:00,35.19,35.19,35.16,35.19,276920.0,34.9806,34.9806,34.9507,34.9806,276920.0
2016-06-16 12:05:00,35.2,35.21,35.19,35.2,175380.0,34.9905,35.0004,34.9806,34.9905,175380.0
2016-06-16 12:10:00,35.2,35.21,35.18,35.21,218500.0,34.9905,35.0004,34.9706,35.0004,218500.0
2016-06-16 12:15:00,35.22,35.29,35.21,35.29,365040.0,35.0104,35.08,35.0004,35.08,365040.0
2016-06-16 12:20:00,35.29,35.36,35.27,35.35,334060.0,35.08,35.1495,35.0601,35.1396,334060.0
2016-06-16 12:25:00,35.36,35.39,35.34,35.35,323040.0,35.1495,35.1794,35.1297,35.1396,323040.0
2016-06-16 12:30:00,35.35,35.36,35.32,35.34,184560.0,35.1396,35.1495,35.1098,35.1297,184560.0
2016-06-16 12:35:00,35.34,35.4,35.32,35.38,406640.0,35.1297,35.1893,35.1098,35.1694,406640.0
2016-06-16 12:40:00,35.37,35.41,35.36,35.41,275100.0,35.1595,35.1992,35.1495,35.1992,275100.0
2016-06-16 12:45:00,35.42,35.44,35.4,35.42,299280.0,35.2092,35.2291,35.1893,35.2092,299280.0
2016-06-16 12:50:00,35.41,35.42,35.38,35.39,286220.0,35.1992,35.2092,35.1694,35.1794,286220.0
2016-06-16 12:55:00,35.39,35.44,35.38,35.43,116100.0,35.1794,35.2291,35.1694,35.2191,116100.0
2016-06-16 13:00:00,35.43,35.49,35.43,35.46,328440.0,35.2191,35.2788,35.2191,35.249,328440.0
2016-06-16 13:05:00,35.45,35.48,35.42,35.44,200920.0,35.239,35.2688,35.2092,35.2291,200920.0
2016-06-16 13:10:00,35.45,35.49,35.43,35.43,106860.0,35.239,35.2788,35.2191,35.2191,106860.0
2016-06-16 13:15:00,35.44,35.46,35.39,35.41,144600.0,35.2291,35.249,35.1794,35.1992,144600.0
2016-06-16 13:20:00,35.42,35.43,35.39,35.39,124440.0,35.2092,35.2191,35.1794,35.1794,124440.0
2016-06-16 13:25:00,35.4,35.43,35.36,35.37,350400.0,35.1893,35.2191,35.1495,35.1595,350400.0
2016-06-16 13:30:00,35.37,35.4,35.35,35.36,266200.0,35.1595,35.1893,35.1396,35.1495,266200.0
2016-06-16 13:35:00,35.36,35.41,35.35,35.36,275420.0,35.1495,35.1992,35.1396,35.1495,275420.0
2016-06-16 13:40:00,35.37,35.38,35.36,35.37,158540.0,35.1595,35.1694,35.1495,35.1595,158540.0
2016-06-16 13:45:00,35.37,35.37,35.32,35.32,137100.0,35.1595,35.1595,35.1098,35.1098,137100.0
2016-06-16 13:50:00,35.33,35.34,35.28,35.3,259280.0,35.1197,35.1297,35.07,35.0899,259280.0
2016-06-16 13:55:00,35.31,35.32,35.26,35.27,285300.0,35.0998,35.1098,35.0501,35.0601,285300.0
2016-06-16 14:00:00,35.27,35.33,35.26,35.33,200620.0,35.0601,35.1197,35.0501,35.1197,200620.0
2016-06-16 14:05:00,35.33,35.33,35.31,35.32,234360.0,35.1197,35.1197,35.0998,35.1098,234360.0
2016-06-16 14:10:00,35.32,35.37,35.32,35.33,253940.0,35.1098,35.1595,35.1098,35.1197,253940.0
2016-06-16 14:15:00,35.33,35.37,35.32,35.36,209960.0,35.1197,35.1595,35.1098,35.1495,209960.0
2016-06-16 14:20:00,35.36,35.37,35.35,35.36,276820.0,35.1495,35.1595,35.1396,35.1495,276820.0
2016-06-16 14:25:00,35.36,35.37,35.3,35.31,222760.0,35.1495,35.1595,35.0899,35.0998,222760.0
2016-06-16 14:30:00,35.32,35.34,35.31,35.33,156640.0,35.1098,35.1297,35.0998,35.1197,156640.0
2016-06-16 14:35:00,35.33,35.34,35.3,35.3,190960.0,35.1197,35.1297,35.0899,35.0899,190960.0
2016-06-16 14:40:00,35.3,35.33,35.3,35.32,96380.0,35.0899,35.1197,35.0899,35.1098,96380.0
2016-06-16 14:45:00,35.32,35.34,35.31,35.34,257060.0,35.1098,35.1297,35.0998,35.1297,257060.0
2016-06-16 14:50:00,35.33,35.42,35.33,35.41,319020.0,35.1197,35.2092,35.1197,35.1992,319020.0
2016-06-16 14:55:00,35.42,35.42,35.35,35.36,200980.0,35.2092,35.2092,35.1396,35.1495,200980.0
2016-06-16 15:00:00,35.37,35.4,35.36,35.38,173000.0,35.1595,35.1893,35.1495,35.1694,173000.0
2016-06-16 15:05:00,35.37,35.4,35.35,35.38,166320.0,35.1595,35.1893,35.1396,35.1694,166320.0
2016-06-16 15:10:00,35.38,35.41,35.38,35.39,204420.0,35.1694,35.1992,35.1694,35.1794,204420.0
2016-06-16 15:15:00,35.4,35.4,35.37,35.38,241560.0,35.1893,35.1893,35.1595,35.1694,241560.0
2016-06-16 15:20:00,35.39,35.41,35.36,35.41,342880.0,35.1794,35.1992,35.1495,35.1992,342880.0
2016-06-16 15:25:00,35.4,35.44,35.4,35.43,208220.0,35.1893,35.2291,35.1893,35.2191,208220.0
2016-06-16 15:30:00,35.44,35.46,35.41,35.46,285120.0,35.2291,35.249,35.1992,35.249,285120.0
2016-06-16 15:35:00,35.46,35.47,35.41,35.47,387420.0,35.249,35.2589,35.1992,35.2589,387420.0
2016-06-16 15:40:00,35.47,35.52,35.45,35.52,502740.0,35.2589,35.3086,35.239,35.3086,502740.0
2016-06-16 15:45:00,35.51,35.55,35.47,35.53,500960.0,35.2987,35.3384,35.2589,35.3185,500960.0
2016-06-16 15:50:00,35.54,35.56,35.5,35.53,500620.0,35.3285,35.3484,35.2887,35.3185,500620.0
2016-06-16 15:55:00,35.53,35.54,35.48,35.52,1244520.0,35.3185,35.3285,35.2688,35.3086,1244520.0
2016-06-17 09:30:00,35.43,35.44,34.97,34.97,7844200.0,35.2191,35.2291,34.7619,34.7619,7844200.0
2016-06-17 09:35:00,34.96,34.99,34.83,34.91,1487160.0,34.7519,34.7817,34.6227,34.7022,1487160.0
2016-06-17 09:40:00,34.92,34.95,34.84,34.93,880480.0,34.7122,34.742,34.6326,34.7221,880480.0
2016-06-17 09:45:00,34.94,34.95,34.79,34.8,1314280.0,34.732,34.742,34.5829,34.5929,1314280.0
2016-06-17 09:50:00,34.8,34.82,34.63,34.72,2133520.0,34.5929,34.6128,34.4239,34.5134,2133520.0
2016-06-17 09:55:00,34.71,34.75,34.6,34.65,1197760.0,34.5034,34.5432,34.3941,34.4438,1197760.0
2016-06-17 10:00:00,34.68,34.72,34.65,34.67,1107280.0,34.4736,34.5134,34.4438,34.4637,1107280.0
2016-06-17 10:05:00,34.69,34.69,34.6,34.63,763180.0,34.4835,34.4835,34.3941,34.4239,763180.0
2016-06-17 10:10:00,34.62,34.68,34.61,34.63,795440.0,34.414,34.4736,34.404,34.4239,795440.0
2016-06-17 10:15:00,34.63,34.65,34.58,34.65,962140.0,34.4239,34.4438,34.3742,34.4438,962140.0
2016-06-17 10:20:00,34.67,34.67,34.59,34.61,580440.0,34.4637,34.4637,34.3841,34.404,580440.0
2016-06-17 10:25:00,34.61,34.61,34.51,34.55,965480.0,34.404,34.404,34.3046,34.3444,965480.0
2016-06-17 10:30:00,34.55,34.55,34.46,34.5,1216280.0,34.3444,34.3444,34.2549,34.2947,1216280.0
2016-06-17 10:35:00,34.5,34.58,34.5,34.55,598580.0,34.2947,34.3742,34.2947,34.3444,598580.0
2016-06-17 10:40:00,34.56,34.57,34.51,34.51,331200.0,34.3543,34.3642,34.3046,34.3046,331200.0
2016-06-17 10:45:00,34.51,34.57,34.51,34.55,437460.0,34.3046,34.3642,34.3046,34.3444,437460.0
2016-06-17 10:50:00,34.56,34.56,34.52,34.55,429680.0,34.3543,34.3543,34.3145,34.3444,429680.0
2016-06-17 10:55:00,34.55,34.55,34.48,34.52,492200.0,34.3444,34.3444,34.2748,34.3145,492200.0
2016-06-17 11:00:00,34.53,34.54,34.49,34.51,222300.0,34.3245,34.3344,34.2847,34.3046,222300.0
2016-06-17 11:05:00,34.5,34.58,34.5,34.55,369140.0,34.2947,34.3742,34.2947,34.3444,369140.0
2016-06-17 11:10:00,34.55,34.56,34.5,34.53,415840.0,34.3444,34.3543,34.2947,34.3245,415840.0
2016-06-17 11:15:00,34.52,34.56,34.51,34.55,361920.0,34.3145,34.3543,34.3046,34.3444,361920.0
2016-06-17 11:20:00,34.55,34.56,34.5,34.54,270920.0,34.3444,34.3543,34.2947,34.3344,270920.0
2016-06-17 11:25:00,34.55,34.55,34.49,34.49,406400.0,34.3444,34.3444,34.2847,34.2847,406400.0
2016-06-17 11:30:00,34.49,34.49,34.46,34.47,540520.0,34.2847,34.2847,34.2549,34.2648,540520.0
2016-06-17 11:35:00,34.47,34.51,34.47,34.49,453040.0,34.2648,34.3046,34.2648,34.2847,453040.0
2016-06-17 11:40:00,34.49,34.54,34.48,34.53,232300.0,34.2847,34.3344,34.2748,34.3245,232300.0
2016-06-17 11:45:00,34.52,34.53,34.48,34.48,471800.0,34.3145,34.3245,34.2748,34.2748,471800.0
2016-06-17 11:50:00,34.48,34.49,34.43,34.46,495820.0,34.2748,34.2847,34.2251,34.2549,495820.0
2016-06-17 11:55:00,34.46,34.47,34.42,34.45,419320.0,34.2549,34.2648,34.2151,34.245,419320.0
2016-06-17 12:00:00,34.46,34.49,34.46,34.47,352680.0,34.2549,34.2847,34.2549,34.2648,352680.0
2016-06-17 12:05:00,34.47,34.53,34.45,34.53,341740.0,34.2648,34.3245,34.245,34.3245,341740.0
2016-06-17 12:10:00,34.53,34.61,34.52,34.6,508680.0,34.3245,34.404,34.3145,34.3941,508680.0
2016-06-17 12:15:00,34.61,34.62,34.58,34.61,301000.0,34.404,34.414,34.3742,34.404,301000.0
2016-06-17 12:20:00,34.62,34.65,34.61,34.62,315780.0,34.414,34.4438,34.404,34.414,315780.0
2016-06-17 12:25:00,34.63,34.68,34.61,34.68,351320.0,34.4239,34.4736,34.404,34.4736,351320.0
2016-06-17 12:30:00,34.68,34.69,34.65,34.67,264800.0,34.4736,34.4835,34.4438,34.4637,264800.0
2016-06-17 12:35:00,34.65,34.71,34.65,34.68,311120.0,34.4438,34.5034,34.4438,34.4736,311120.0
2016-06-17 12:40:00,34.69,34.71,34.68,34.71,253940.0,34.4835,34.5034,34.4736,34.5034,253940.0
2016-06-17 12:45:00,34.7,34.71,34.64,34.65,374700.0,34.4935,34.5034,34.4338,34.4438,374700.0
2016-06-17 12:50:00,34.66,34.7,34.66,34.7,166720.0,34.4537,34.4935,34.4537,34.4935,166720.0
2016-06-17 12:55:00,34.69,34.7,34.67,34.7,275000.0,34.4835,34.4935,34.4637,34.4935,275000.0
2016-06-17 13:00:00,34.7,34.7,34.66,34.67,205900.0,34.4935,34.4935,34.4537,34.4637,205900.0
2016-06-17 13:05:00,34.66,34.69,34.65,34.69,284980.0,34.4537,34.4835,34.4438,34.4835,284980.0
2016-06-17 13:10:00,34.69,34.72,34.68,34.72,293580.0,34.4835,34.5134,34.4736,34.5134,293580.0
2016-06-17 13:15:00,34.72,34.76,34.71,34.76,249600.0,34.5134,34.5531,34.5034,34.5531,249600.0
2016-06-17 13:20:00,34.75,34.76,34.71,34.72,158520.0,34.5432,34.5531,34.5034,34.5134,158520.0
2016-06-17 13:25:00,34.72,34.76,34.72,34.75,137060.0,34.5134,34.5531,34.5134,34.5432,137060.0
2016-06-17 13:30:00,34.75,34.76,34.69,34.71,251700.0,34.5432,34.5531,34.4835,34.5034,251700.0
2016-06-17 13:35:00,34.71,34.75,34.7,34.74,294720.0,34.5034,34.5432,34.4935,34.5332,294720.0
2016-06-17 13:40:00,34.75,34.76,34.73,34.75,263640.0,34.5432,34.5531,34.5233,34.5432,263640.0
2016-06-17 13:45:00,34.75,34.76,34.74,34.76,218440.0,34.5432,34.5531,34.5332,34.5531,218440.0
2016-06-17 13:50:00,34.75,34.77,34.7,34.71,305060.0,34.5432,34.5631,34.4935,34.5034,305060.0
2016-06-17 13:55:00,34.7,34.73,34.7,34.71,103060.0,34.4935,34.5233,34.4935,34.5034,103060.0
2016-06-17 14:00:00,34.7,34.71,34.66,34.66,233620.0,34.4935,34.5034,34.4537,34.4537,233620.0
2016-06-17 14:05:00,34.67,34.67,34.63,34.66,320760.0,34.4637,34.4637,34.4239,34.4537,320760.0
2016-06-17 14:10:00,34.66,34.68,34.63,34.63,447660.0,34.4537,34.4736,34.4239,34.4239,447660.0
2016-06-17 14:15:00,34.63,34.64,34.62,34.62,262480.0,34.4239,34.4338,34.414,34.414,262480.0
2016-06-17 14:20:00,34.62,34.65,34.61,34.64,213420.0,34.414,34.4438,34.404,34.4338,213420.0
2016-06-17 14:25:00,34.64,34.71,34.63,34.69,168720.0,34.4338,34.5034,34.4239,34.4835,168720.0
2016-06-17 14:30:00,34.69,34.72,34.65,34.7,150340.0,34.4835,34.5134,34.4438,34.4935,150340.0
2016-06-17 14:35:00,34.69,34.7,34.63,34.64,224220.0,34.4835,34.4935,34.4239,34.4338,224220.0
2016-06-17 14:40:00,34.65,34.7,34.63,34.68,163820.0,34.4438,34.4935,34.4239,34.4736,163820.0
2016-06-17 14:45:00,34.68,34.68,34.63,34.64,171000.0,34.4736,34.4736,34.4239,34.4338,171000.0
2016-06-17 14:50:00,34.64,34.65,34.62,34.63,382460.0,34.4338,34.4438,34.414,34.4239,382460.0
2016-06-17 14:55:00,34.63,34.64,34.61,34.63,160660.0,34.4239,34.4338,34.404,34.4239,160660.0
2016-06-17 15:00:00,34.63,34.64,34.6,34.6,268000.0,34.4239,34.4338,34.3941,34.3941,268000.0
2016-06-17 15:05:00,34.6,34.62,34.58,34.61,277400.0,34.3941,34.414,34.3742,34.404,277400.0
2016-06-17 15:10:00,34.61,34.62,34.58,34.58,252420.0,34.404,34.414,34.3742,34.3742,252420.0
2016-06-17 15:15:00,34.58,34.59,34.53,34.54,465140.0,34.3742,34.3841,34.3245,34.3344,465140.0
2016-06-17 15:20:00,34.54,34.56,34.51,34.55,322340.0,34.3344,34.3543,34.3046,34.3444,322340.0
2016-06-17 15:25:00,34.55,34.59,34.55,34.56,258860.0,34.3444,34.3841,34.3444,34.3543,258860.0
2016-06-17 15:30:00,34.56,34.56,34.52,34.55,328700.0,34.3543,34.3543,34.3145,34.3444,328700.0
2016-06-17 15:35:00,34.55,34.57,34.54,34.54,511560.0,34.3444,34.3642,34.3344,34.3344,511560.0
2016-06-17 15:40:00,34.55,34.55,34.51,34.53,259520.0,34.3444,34.3444,34.3046,34.3245,259520.0
2016-06-17 15:45:00,34.53,34.54,34.51,34.53,644320.0,34.3245,34.3344,34.3046,34.3245,644320.0
2016-06-17 15:50:00,34.53,34.57,34.51,34.55,804880.0,34.3245,34.3642,34.3046,34.3444,804880.0
2016-06-17 15:55:00,34.56,34.61,34.55,34.58,2120220.0,34.3543,34.404,34.3444,34.3742,2120220.0
2016-06-20 09:30:00,34.94,34.96,34.67,34.72,1960120.0,34.732,34.7519,34.4637,34.5134,1960120.0
2016-06-20 09:35:00,34.74,34.82,34.7,34.79,648300.0,34.5332,34.6128,34.4935,34.5829,648300.0
2016-06-20 09:40:00,34.81,34.91,34.79,34.84,909700.0,34.6028,34.7022,34.5829,34.6326,909700.0
2016-06-20 09:45:00,34.86,34.92,34.85,34.91,658280.0,34.6525,34.7122,34.6426,34.7022,658280.0
2016-06-20 09:50:00,34.92,34.96,34.9,34.93,517320.0,34.7122,34.7519,34.6923,34.7221,517320.0
2016-06-20 09:55:00,34.93,34.99,34.89,34.98,623900.0,34.7221,34.7817,34.6823,34.7718,623900.0
2016-06-20 10:00:00,34.99,35.01,34.97,35.0,816700.0,34.7817,34.8016,34.7619,34.7917,816700.0
2016-06-20 10:05:00,35.01,35.01,34.99,35.0,508240.0,34.8016,34.8016,34.7817,34.7917,508240.0
2016-06-20 10:10:00,35.0,35.04,34.98,34.98,494640.0,34.7917,34.8315,34.7718,34.7718,494640.0
2016-06-20 10:15:00,34.98,35.0,34.96,34.98,428980.0,34.7718,34.7917,34.7519,34.7718,428980.0
2016-06-20 10:20:00,34.99,34.99,34.96,34.98,337920.0,34.7817,34.7817,34.7519,34.7718,337920.0
2016-06-20 10:25:00,34.98,34.99,34.95,34.97,257400.0,34.7718,34.7817,34.742,34.7619,257400.0
2016-06-20 10:30:00,34.97,35.06,34.97,35.06,370500.0,34.7619,34.8513,34.7619,34.8513,370500.0
2016-06-20 10:35:00,35.07,35.07,34.99,35.01,525560.0,34.8613,34.8613,34.7817,34.8016,525560.0
2016-06-20 10:40:00,35.02,35.03,34.99,34.99,280840.0,34.8116,34.8215,34.7817,34.7817,280840.0
2016-06-20 10:45:00,34.99,35.01,34.99,35.01,135400.0,34.7817,34.8016,34.7817,34.8016,135400.0
2016-06-20 10:50:00,35.0,35.04,35.0,35.02,211640.0,34.7917,34.8315,34.7917,34.8116,211640.0
2016-06-20 10:55:00,35.02,35.06,35.02,35.04,569860.0,34.8116,34.8513,34.8116,34.8315,569860.0
2016-06-20 11:00:00,35.05,35.06,35.02,35.04,345780.0,34.8414,34.8513,34.8116,34.8315,345780.0
2016-06-20 11:05:00,35.05,35.1,35.04,35.09,282780.0,34.8414,34.8911,34.8315,34.8812,282780.0
2016-06-20 11:10:00,35.09,35.12,35.08,35.1,394380.0,34.8812,34.911,34.8712,34.8911,394380.0
2016-06-20 11:15:00,35.09,35.09,35.05,35.07,347460.0,34.8812,34.8812,34.8414,34.8613,347460.0
2016-06-20 11:20:00,35.07,35.1,35.04,35.06,338040.0,34.8613,34.8911,34.8315,34.8513,338040.0
2016-06-20 11:25:00,35.06,35.1,35.06,35.08,250000.0,34.8513,34.8911,34.8513,34.8712,250000.0
2016-06-20 11:30:00,35.08,35.1,35.07,35.09,138140.0,34.8712,34.8911,34.8613,34.8812,138140.0
2016-06-20 11:35:00,35.1,35.12,35.1,35.11,186380.0,34.8911,34.911,34.8911,34.901,186380.0
2016-06-20 11:40:00,35.11,35.11,35.06,35.07,116700.0,34.901,34.901,34.8513,34.8613,116700.0
2016-06-20 11:45:00,35.08,35.1,35.0,35.02,322980.0,34.8712,34.8911,34.7917,34.8116,322980.0
2016-06-20 11:50:00,35.02,35.02,34.99,34.99,270280.0,34.8116,34.8116,34.7817,34.7817,270280.0
2016-06-20 11:55:00,34.99,35.0,34.94,34.97,225760.0,34.7817,34.7917,34.732,34.7619,225760.0
2016-06-20 12:00:00,34.97,34.98,34.95,34.95,71140.0,34.7619,34.7718,34.742,34.742,71140.0
2016-06-20 12:05:00,34.97,34.97,34.93,34.93,68160.0,34.7619,34.7619,34.7221,34.7221,68160.0
2016-06-20 12:10:00,34.93,34.93,34.91,34.93,214380.0,34.7221,34.7221,34.7022,34.7221,214380.0
2016-06-20 12:15:00,34.93,34.94,34.9,34.91,272000.0,34.7221,34.732,34.6923,34.7022,272000.0
2016-06-20 12:20:00,34.91,34.93,34.91,34.92,76000.0,34.7022,34.7221,34.7022,34.7122,76000.0
2016-06-20 12:25:00,34.92,34.96,34.91,34.96,144320.0,34.7122,34.7519,34.7022,34.7519,144320.0
2016-06-20 12:30:00,34.97,34.99,34.97,34.99,98480.0,34.7619,34.7817,34.7619,34.7817,98480.0
2016-06-20 12:35:00,34.99,34.99,34.96,34.97,110700.0,34.7817,34.7817,34.7519,34.7619,110700.0
2016-06-20 12:40:00,34.97,34.97,34.96,34.96,73280.0,34.7619,34.7619,34.7519,34.7519,73280.0
2016-06-20 12:45:00,34.96,34.98,34.96,34.97,88000.0,34.7519,34.7718,34.7519,34.7619,88000.0
2016-06-20 12:50:00,34.96,34.99,34.96,34.99,169500.0,34.7519,34.7817,34.7519,34.7817,169500.0
2016-06-20 12:55:00,34.99,35.01,34.98,34.99,170780.0,34.7817,34.8016,34.7718,34.7817,170780.0
2016-06-20 13:00:00,34.98,34.99,34.97,34.98,93820.0,34.7718,34.7817,34.7619,34.7718,93820.0
2016-06-20 13:05:00,34.99,35.01,34.98,34.99,76860.0,34.7817,34.8016,34.7718,34.7817,76860.0
2016-06-20 13:10:00,34.99,34.99,34.93,34.93,362720.0,34.7817,34.7817,34.7221,34.7221,362720.0
2016-06-20 13:15:00,34.93,34.95,34.92,34.94,121020.0,34.7221,34.742,34.7122,34.732,121020.0
2016-06-20 13:20:00,34.94,34.94,34.92,34.93,113100.0,34.732,34.732,34.7122,34.7221,113100.0
2016-06-20 13:25:00,34.93,34.93,34.86,34.88,244300.0,34.7221,34.7221,34.6525,34.6724,244300.0
2016-06-20 13:30:00,34.87,34.91,34.87,34.9,131000.0,34.6625,34.7022,34.6625,34.6923,131000.0
2016-06-20 13:35:00,34.88,34.91,34.87,34.88,158360.0,34.6724,34.7022,34.6625,34.6724,158360.0
2016-06-20 13:40:00,34.88,34.92,34.88,34.92,92040.0,34.6724,34.7122,34.6724,34.7122,92040.0
2016-06-20 13:45:00,34.92,34.92,34.88,34.9,181820.0,34.7122,34.7122,34.6724,34.6923,181820.0
2016-06-20 13:50:00,34.88,34.9,34.88,34.88,44200.0,34.6724,34.6923,34.6724,34.6724,44200.0
2016-06-20 13:55:00,34.89,34.89,34.87,34.89,82600.0,34.6823,34.6823,34.6625,34.6823,82600.0
2016-06-20 14:00:00,34.89,34.89,34.87,34.88,62000.0,34.6823,34.6823,34.6625,34.6724,62000.0
2016-06-20 14:05:00,34.87,34.87,34.84,34.85,206300.0,34.6625,34.6625,34.6326,34.6426,206300.0
2016-06-20 14:10:00,34.85,34.87,34.84,34.84,183740.0,34.6426,34.6625,34.6326,34.6326,183740.0
2016-06-20 14:15:00,34.85,34.87,34.83,34.85,135200.0,34.6426,34.6625,34.6227,34.6426,135200.0
2016-06-20 14:20:00,34.84,34.85,34.82,34.85,193080.0,34.6326,34.6426,34.6128,34.6426,193080.0
2016-06-20 14:25:00,34.86,34.86,34.81,34.83,129000.0,34.6525,34.6525,34.6028,34.6227,129000.0
2016-06-20 14:30:00,34.83,34.86,34.82,34.84,109220.0,34.6227,34.6525,34.6128,34.6326,109220.0
2016-06-20 14:35:00,34.85,34.87,34.84,34.84,156860.0,34.6426,34.6625,34.6326,34.6326,156860.0
2016-06-20 14:40:00,34.84,34.86,34.83,34.85,92480.0,34.6326,34.6525,34.6227,34.6426,92480.0
2016-06-20 14:45:00,34.83,34.85,34.82,34.85,99280.0,34.6227,34.6426,34.6128,34.6426,99280.0
2016-06-20 14:50:00,34.86,34.87,34.83,34.86,87980.0,34.6525,34.6625,34.6227,34.6525,87980.0
2016-06-20 14:55:00,34.86,34.87,34.85,34.86,67000.0,34.6525,34.6625,34.6426,34.6525,67000.0
2016-06-20 15:00:00,34.86,34.88,34.85,34.88,68760.0,34.6525,34.6724,34.6426,34.6724,68760.0
2016-06-20 15:05:00,34.87,34.87,34.83,34.83,196880.0,34.6625,34.6625,34.6227,34.6227,196880.0
2016-06-20 15:10:00,34.83,34.84,34.81,34.82,99400.0,34.6227,34.6326,34.6028,34.6128,99400.0
2016-06-20 15:15:00,34.81,34.82,34.76,34.78,162220.0,34.6028,34.6128,34.5531,34.573,162220.0
2016-06-20 15:20:00,34.77,34.81,34.76,34.8,216320.0,34.5631,34.6028,34.5531,34.5929,216320.0
2016-06-20 15:25:00,34.8,34.8,34.75,34.76,437580.0,34.5929,34.5929,34.5432,34.5531,437580.0
2016-06-20 15:30:00,34.76,34.77,34.76,34.77,228200.0,34.5531,34.5631,34.5531,34.5631,228200.0
2016-06-20 15:35:00,34.77,34.79,34.76,34.78,241600.0,34.5631,34.5829,34.5531,34.573,241600.0
2016-06-20 15:40:00,34.78,34.83,34.76,34.8,351640.0,34.573,34.6227,34.5531,34.5929,351640.0
2016-06-20 15:45:00,34.8,34.81,34.74,34.74,480700.0,34.5929,34.6028,34.5332,34.5332,480700.0
2016-06-20 15:50:00,34.74,34.75,34.67,34.68,639240.0,34.5332,34.5432,34.4637,34.4736,639240.0
2016-06-20 15:55:00,34.68,34.73,34.67,34.69,1063940.0,34.4736,34.5233,34.4637,34.4835,1063940.0
2016-06-21 09:30:00,34.92,34.92,34.78,34.86,1050120.0,34.7122,34.7122,34.573,34.6525,1050120.0
2016-06-21 09:35:00,34.84,35.0,34.81,34.96,678280.0,34.6326,34.7917,34.6028,34.7519,678280.0
2016-06-21 09:40:00,34.96,35.01,34.91,34.99,557820.0,34.7519,34.8016,34.7022,34.7817,557820.0
2016-06-21 09:45:00,34.99,35.05,34.93,35.02,353300.0,34.7817,34.8414,34.7221,34.8116,353300.0
2016-06-21 09:50:00,35.02,35.14,34.99,35.11,512780.0,34.8116,34.9309,34.7817,34.901,512780.0
2016-06-21 09:55:00,35.12,35.13,35.04,35.1,434300.0,34.911,34.9209,34.8315,34.8911,434300.0
2016-06-21 10:00:00,35.09,35.12,35.01,35.03,340280.0,34.8812,34.911,34.8016,34.8215,340280.0
2016-06-21 10:05:00,35.01,35.02,34.94,34.98,518260.0,34.8016,34.8116,34.732,34.7718,518260.0
2016-06-21 10:10:00,34.98,34.98,34.93,34.95,244880.0,34.7718,34.7718,34.7221,34.742,244880.0
2016-06-21 10:15:00,34.95,34.98,34.93,34.93,190220.0,34.742,34.7718,34.7221,34.7221,190220.0
2016-06-21 10:20:00,34.95,34.95,34.85,34.86,347060.0,34.742,34.742,34.6426,34.6525,347060.0
2016-06-21 10:25:00,34.87,34.95,34.87,34.93,320760.0,34.6625,34.742,34.6625,34.7221,320760.0
2016-06-21 10:30:00,34.93,34.96,34.92,34.93,258860.0,34.7221,34.7519,34.7122,34.7221,258860.0
2016-06-21 10:35:00,34.92,34.92,34.86,34.88,207140.0,34.7122,34.7122,34.6525,34.6724,207140.0
2016-06-21 10:40:00,34.89,34.89,34.87,34.88,138560.0,34.6823,34.6823,34.6625,34.6724,138560.0
2016-06-21 10:45:00,34.88,34.91,34.85,34.86,131620.0,34.6724,34.7022,34.6426,34.6525,131620.0
2016-06-21 10:50:00,34.85,34.85,34.79,34.81,214100.0,34.6426,34.6426,34.5829,34.6028,214100.0
2016-06-21 10:55:00,34.78,34.79,34.75,34.78,198160.0,34.573,34.5829,34.5432,34.573,198160.0
2016-06-21 11:00:00,34.76,34.84,34.76,34.82,440060.0,34.5531,34.6326,34.5531,34.6128,440060.0
2016-06-21 11:05:00,34.84,34.86,34.8,34.83,148640.0,34.6326,34.6525,34.5929,34.6227,148640.0
2016-06-21 11:10:00,34.8,34.81,34.77,34.8,180560.0,34.5929,34.6028,34.5631,34.5929,180560.0
2016-06-21 11:15:00,34.8,34.81,34.77,34.77,97800.0,34.5929,34.6028,34.5631,34.5631,97800.0
2016-06-21 11:20:00,34.77,34.78,34.73,34.73,283300.0,34.5631,34.573,34.5233,34.5233,283300.0
2016-06-21 11:25:00,34.73,34.73,34.65,34.65,273960.0,34.5233,34.5233,34.4438,34.4438,273960.0
2016-06-21 11:30:00,34.65,34.68,34.64,34.65,206760.0,34.4438,34.4736,34.4338,34.4438,206760.0
2016-06-21 11:35:00,34.64,34.66,34.64,34.65,166000.0,34.4338,34.4537,34.4338,34.4438,166000.0
2016-06-21 11:40:00,34.66,34.7,34.65,34.7,165600.0,34.4537,34.4935,34.4438,34.4935,165600.0
2016-06-21 11:45:00,34.71,34.72,34.68,34.68,143560.0,34.5034,34.5134,34.4736,34.4736,143560.0
2016-06-21 11:50:00,34.68,34.7,34.66,34.68,224260.0,34.4736,34.4935,34.4537,34.4736,224260.0
2016-06-21 11:55:00,34.67,34.75,34.67,34.73,235180.0,34.4637,34.5432,34.4637,34.5233,235180.0
2016-06-21 12:00:00,34.73,34.74,34.72,34.73,158540.0,34.5233,34.5332,34.5134,34.5233,158540.0
2016-06-21 12:05:00,34.73,34.74,34.71,34.72,138600.0,34.5233,34.5332,34.5034,34.5134,138600.0
2016-06-21 12:10:00,34.72,34.72,34.68,34.68,110080.0,34.5134,34.5134,34.4736,34.4736,110080.0
2016-06-21 12:15:00,34.68,34.74,34.68,34.74,50000.0,34.4736,34.5332,34.4736,34.5332,50000.0
2016-06-21 12:20:00,34.74,34.75,34.72,34.74,152840.0,34.5332,34.5432,34.5134,34.5332,152840.0
2016-06-21 12:25:00,34.74,34.79,34.74,34.78,120940.0,34.5332,34.5829,34.5332,34.573,120940.0
2016-06-21 12:30:00,34.8,34.81,34.79,34.8,209300.0,34.5929,34.6028,34.5829,34.5929,209300.0
2016-06-21 12:35:00,34.8,34.81,34.76,34.77,177740.0,34.5929,34.6028,34.5531,34.5631,177740.0
2016-06-21 12:40:00,34.77,34.79,34.76,34.76,64400.0,34.5631,34.5829,34.5531,34.5531,64400.0
2016-06-21 12:45:00,34.76,34.77,34.72,34.74,148140.0,34.5531,34.5631,34.5134,34.5332,148140.0
2016-06-21 12:50:00,34.75,34.76,34.71,34.72,349780.0,34.5432,34.5531,34.5034,34.5134,349780.0
2016-06-21 12:55:00,34.71,34.73,34.67,34.67,131360.0,34.5034,34.5233,34.4637,34.4637,131360.0
2016-06-21 13:00:00,34.68,34.7,34.68,34.69,67760.0,34.4736,34.4935,34.4736,34.4835,67760.0
2016-06-21 13:05:00,34.69,34.74,34.69,34.72,65800.0,34.4835,34.5332,34.4835,34.5134,65800.0
2016-06-21 13:10:00,34.73,34.74,34.7,34.73,127880.0,34.5233,34.5332,34.4935,34.5233,127880.0
2016-06-21 13:15:00,34.73,34.73,34.7,34.7,77440.0,34.5233,34.5233,34.4935,34.4935,77440.0
2016-06-21 13:20:00,34.7,34.7,34.64,34.65,170760.0,34.4935,34.4935,34.4338,34.4438,170760.0
2016-06-21 13:25:00,34.64,34.67,34.64,34.66,524900.0,34.4338,34.4637,34.4338,34.4537,524900.0
2016-06-21 13:30:00,34.66,34.67,34.64,34.64,97740.0,34.4537,34.4637,34.4338,34.4338,97740.0
2016-06-21 13:35:00,34.63,34.64,34.6,34.64,134320.0,34.4239,34.4338,34.3941,34.4338,134320.0
2016-06-21 13:40:00,34.65,34.69,34.65,34.68,92220.0,34.4438,34.4835,34.4438,34.4736,92220.0
2016-06-21 13:45:00,34.68,34.69,34.65,34.65,75260.0,34.4736,34.4835,34.4438,34.4438,75260.0
2016-06-21 13:50:00,34.66,34.68,34.63,34.68,54000.0,34.4537,34.4736,34.4239,34.4736,54000.0
2016-06-21 13:55:00,34.68,34.71,34.67,34.67,108240.0,34.4736,34.5034,34.4637,34.4637,108240.0
2016-06-21 14:00:00,34.67,34.7,34.66,34.7,44000.0,34.4637,34.4935,34.4537,34.4935,44000.0
2016-06-21 14:05:00,34.69,34.73,34.68,34.73,44000.0,34.4835,34.5233,34.4736,34.5233,44000.0
2016-06-21 14:10:00,34.72,34.74,34.71,34.72,120660.0,34.5134,34.5332,34.5034,34.5134,120660.0
2016-06-21 14:15:00,34.74,34.74,34.7,34.7,160680.0,34.5332,34.5332,34.4935,34.4935,160680.0
2016-06-21 14:20:00,34.7,34.71,34.68,34.68,136000.0,34.4935,34.5034,34.4736,34.4736,136000.0
2016-06-21 14:25:00,34.69,34.71,34.68,34.68,82780.0,34.4835,34.5034,34.4736,34.4736,82780.0
2016-06-21 14:30:00,34.68,34.7,34.68,34.69,199720.0,34.4736,34.4935,34.4736,34.4835,199720.0
2016-06-21 14:35:00,34.7,34.79,34.7,34.77,292180.0,34.4935,34.5829,34.4935,34.5631,292180.0
2016-06-21 14:40:00,34.77,34.79,34.74,34.74,150000.0,34.5631,34.5829,34.5332,34.5332,150000.0
2016-06-21 14:45:00,34.74,34.76,34.73,34.75,78200.0,34.5332,34.5531,34.5233,34.5432,78200.0
2016-06-21 14:50:00,34.74,34.77,34.74,34.75,81640.0,34.5332,34.5631,34.5332,34.5432,81640.0
2016-06-21 14:55:00,34.74,34.76,34.73,34.73,112400.0,34.5332,34.5531,34.5233,34.5233,112400.0
2016-06-21 15:00:00,34.73,34.73,34.68,34.68,197980.0,34.5233,34.5233,34.4736,34.4736,197980.0
2016-06-21 15:05:00,34.69,34.71,34.67,34.68,63580.0,34.4835,34.5034,34.4637,34.4736,63580.0
2016-06-21 15:10:00,34.68,34.72,34.68,34.7,138660.0,34.4736,34.5134,34.4736,34.4935,138660.0
2016-06-21 15:15:00,34.69,34.77,34.69,34.77,168720.0,34.4835,34.5631,34.4835,34.5631,168720.0
2016-06-21 15:20:00,34.77,34.77,34.74,34.77,91520.0,34.5631,34.5631,34.5332,34.5631,91520.0
2016-06-21 15:25:00,34.77,34.81,34.76,34.81,190840.0,34.5631,34.6028,34.5531,34.6028,190840.0
2016-06-21 15:30:00,34.8,34.81,34.78,34.8,192860.0,34.5929,34.6028,34.573,34.5929,192860.0
2016-06-21 15:35:00,34.8,34.85,34.8,34.83,352260.0,34.5929,34.6426,34.5929,34.6227,352260.0
2016-06-21 15:40:00,34.83,34.84,34.76,34.78,237020.0,34.6227,34.6326,34.5531,34.573,237020.0
2016-06-21 15:45:00,34.79,34.84,34.79,34.83,336180.0,34.5829,34.6326,34.5829,34.6227,336180.0
2016-06-21 15:50:00,34.83,34.84,34.76,34.77,676880.0,34.6227,34.6326,34.5531,34.5631,676880.0
2016-06-21 15:55:00,34.76,34.81,34.76,34.8,1028700.0,34.5531,34.6028,34.5531,34.5929,1028700.0
2016-06-22 09:30:00,35.0,35.04,34.87,34.9,1132080.0,34.7917,34.8315,34.6625,34.6923,1132080.0
2016-06-22 09:35:00,34.9,34.92,34.77,34.8,823800.0,34.6923,34.7122,34.5631,34.5929,823800.0
2016-06-22 09:40:00,34.83,34.84,34.76,34.83,387220.0,34.6227,34.6326,34.5531,34.6227,387220.0
2016-06-22 09:45:00,34.82,34.82,34.72,34.79,225900.0,34.6128,34.6128,34.5134,34.5829,225900.0
2016-06-22 09:50:00,34.8,34.8,34.7,34.73,303780.0,34.5929,34.5929,34.4935,34.5233,303780.0
2016-06-22 09:55:00,34.71,34.72,34.65,34.67,322900.0,34.5034,34.5134,34.4438,34.4637,322900.0
2016-06-22 10:00:00,34.68,34.72,34.66,34.71,163520.0,34.4736,34.5134,34.4537,34.5034,163520.0
2016-06-22 10:05:00,34.71,34.79,34.71,34.79,320920.0,34.5034,34.5829,34.5034,34.5829,320920.0
2016-06-22 10:10:00,34.8,34.81,34.77,34.81,139260.0,34.5929,34.6028,34.5631,34.6028,139260.0
2016-06-22 10:15:00,34.8,34.83,34.79,34.8,235800.0,34.5929,34.6227,34.5829,34.5929,235800.0
2016-06-22 10:20:00,34.8,34.81,34.76,34.76,170040.0,34.5929,34.6028,34.5531,34.5531,170040.0
2016-06-22 10:25:00,34.76,34.78,34.73,34.73,174420.0,34.5531,34.573,34.5233,34.5233,174420.0
2016-06-22 10:30:00,34.73,34.75,34.71,34.74,269000.0,34.5233,34.5432,34.5034,34.5332,269000.0
2016-06-22 10:35:00,34.75,34.76,34.71,34.71,174880.0,34.5432,34.5531,34.5034,34.5034,174880.0
2016-06-22 10:40:00,34.72,34.81,34.7,34.81,234000.0,34.5134,34.6028,34.4935,34.6028,234000.0
2016-06-22 10:45:00,34.8,34.81,34.78,34.78,150320.0,34.5929,34.6028,34.573,34.573,150320.0
2016-06-22 10:50:00,34.78,34.86,34.78,34.83,157720.0,34.573,34.6525,34.573,34.6227,157720.0
2016-06-22 10:55:00,34.83,34.84,34.81,34.83,141660.0,34.6227,34.6326,34.6028,34.6227,141660.0
2016-06-22 11:00:00,34.83,34.87,34.83,34.83,136880.0,34.6227,34.6625,34.6227,34.6227,136880.0
2016-06-22 11:05:00,34.83,34.83,34.81,34.83,74500.0,34.6227,34.6227,34.6028,34.6227,74500.0
2016-06-22 11:10:00,34.85,34.87,34.83,34.83,135000.0,34.6426,34.6625,34.6227,34.6227,135000.0
2016-06-22 11:15:00,34.82,34.89,34.82,34.89,212720.0,34.6128,34.6823,34.6128,34.6823,212720.0
2016-06-22 11:20:00,34.89,34.96,34.89,34.93,190440.0,34.6823,34.7519,34.6823,34.7221,190440.0
2016-06-22 11:25:00,34.94,34.96,34.94,34.95,154480.0,34.732,34.7519,34.732,34.742,154480.0
2016-06-22 11:30:00,34.95,34.95,34.87,34.89,214680.0,34.742,34.742,34.6625,34.6823,214680.0
2016-06-22 11:35:00,34.88,34.94,34.88,34.93,89200.0,34.6724,34.732,34.6724,34.7221,89200.0
2016-06-22 11:40:00,34.92,34.95,34.92,34.95,96500.0,34.7122,34.742,34.7122,34.742,96500.0
2016-06-22 11:45:00,34.96,34.96,34.92,34.92,168000.0,34.7519,34.7519,34.7122,34.7122,168000.0
2016-06-22 11:50:00,34.92,34.96,34.9,34.96,73500.0,34.7122,34.7519,34.6923,34.7519,73500.0
2016-06-22 11:55:00,34.96,34.98,34.95,34.97,64100.0,34.7519,34.7718,34.742,34.7619,64100.0
2016-06-22 12:00:00,34.97,34.97,34.94,34.95,212380.0,34.7619,34.7619,34.732,34.742,212380.0
2016-06-22 12:05:00,34.96,34.96,34.94,34.94,52020.0,34.7519,34.7519,34.732,34.732,52020.0
2016-06-22 12:10:00,34.95,34.96,34.95,34.95,49220.0,34.742,34.7519,34.742,34.742,49220.0
2016-06-22 12:15:00,34.96,34.96,34.9,34.92,189340.0,34.7519,34.7519,34.6923,34.7122,189340.0
2016-06-22 12:20:00,34.91,34.92,34.84,34.84,73480.0,34.7022,34.7122,34.6326,34.6326,73480.0
2016-06-22 12:25:00,34.83,34.87,34.81,34.87,240000.0,34.6227,34.6625,34.6028,34.6625,240000.0
2016-06-22 12:30:00,34.87,34.87,34.84,34.86,53000.0,34.6625,34.6625,34.6326,34.6525,53000.0
2016-06-22 12:35:00,34.85,34.86,34.84,34.85,61020.0,34.6426,34.6525,34.6326,34.6426,61020.0
2016-06-22 12:40:00,34.86,34.88,34.84,34.86,100500.0,34.6525,34.6724,34.6326,34.6525,100500.0
2016-06-22 12:45:00,34.85,34.89,34.82,34.88,126560.0,34.6426,34.6823,34.6128,34.6724,126560.0
2016-06-22 12:50:00,34.89,34.91,34.88,34.88,94380.0,34.6823,34.7022,34.6724,34.6724,94380.0
2016-06-22 12:55:00,34.88,34.9,34.86,34.89,48260.0,34.6724,34.6923,34.6525,34.6823,48260.0
2016-06-22 13:00:00,34.9,34.91,34.85,34.87,100880.0,34.6923,34.7022,34.6426,34.6625,100880.0
2016-06-22 13:05:00,34.86,34.87,34.79,34.79,89140.0,34.6525,34.6625,34.5829,34.5829,89140.0
2016-06-22 13:10:00,34.79,34.82,34.79,34.81,101900.0,34.5829,34.6128,34.5829,34.6028,101900.0
2016-06-22 13:15:00,34.82,34.82,34.79,34.82,73340.0,34.6128,34.6128,34.5829,34.6128,73340.0
2016-06-22 13:20:00,34.84,34.86,34.8,34.82,103240.0,34.6326,34.6525,34.5929,34.6128,103240.0
2016-06-22 13:25:00,34.82,34.82,34.78,34.8,89100.0,34.6128,34.6128,34.573,34.5929,89100.0
2016-06-22 13:30:00,34.81,34.84,34.81,34.82,41560.0,34.6028,34.6326,34.6028,34.6128,41560.0
2016-06-22 13:35:00,34.8,34.81,34.79,34.81,76000.0,34.5929,34.6028,34.5829,34.6028,76000.0
2016-06-22 13:40:00,34.81,34.82,34.8,34.82,58120.0,34.6028,34.6128,34.5929,34.6128,58120.0
2016-06-22 13:45:00,34.82,34.84,34.81,34.82,100200.0,34.6128,34.6326,34.6028,34.6128,100200.0
2016-06-22 13:50:00,34.82,34.91,34.82,34.91,30400.0,34.6128,34.7022,34.6128,34.7022,30400.0
2016-06-22 13:55:00,34.91,34.91,34.89,34.9,70000.0,34.7022,34.7022,34.6823,34.6923,70000.0
2016-06-22 14:00:00,34.88,34.91,34.87,34.91,32340.0,34.6724,34.7022,34.6625,34.7022,32340.0
2016-06-22 14:05:00,34.9,34.91,34.86,34.86,73720.0,34.6923,34.7022,34.6525,34.6525,73720.0
2016-06-22 14:10:00,34.85,34.86,34.83,34.86,44220.0,34.6426,34.6525,34.6227,34.6525,44220.0
2016-06-22 14:15:00,34.85,34.87,34.85,34.85,54600.0,34.6426,34.6625,34.6426,34.6426,54600.0
2016-06-22 14:20:00,34.84,34.87,34.82,34.87,78300.0,34.6326,34.6625,34.6128,34.6625,78300.0
2016-06-22 14:25:00,34.86,34.88,34.86,34.88,13200.0,34.6525,34.6724,34.6525,34.6724,13200.0
2016-06-22 14:30:00,34.88,34.89,34.83,34.83,68500.0,34.6724,34.6823,34.6227,34.6227,68500.0
2016-06-22 14:35:00,34.83,34.83,34.81,34.82,42980.0,34.6227,34.6227,34.6028,34.6128,42980.0
2016-06-22 14:40:00,34.83,34.85,34.81,34.84,64300.0,34.6227,34.6426,34.6028,34.6326,64300.0
2016-06-22 14:45:00,34.83,34.84,34.82,34.83,49200.0,34.6227,34.6326,34.6128,34.6227,49200.0
2016-06-22 14:50:00,34.83,34.88,34.83,34.88,99280.0,34.6227,34.6724,34.6227,34.6724,99280.0
2016-06-22 14:55:00,34.87,34.9,34.87,34.88,67880.0,34.6625,34.6923,34.6625,34.6724,67880.0
2016-06-22 15:00:00,34.88,34.93,34.88,34.93,198200.0,34.6724,34.7221,34.6724,34.7221,198200.0
2016-06-22 15:05:00,34.94,34.95,34.89,34.9,194620.0,34.732,34.742,34.6823,34.6923,194620.0
2016-06-22 15:10:00,34.9,34.91,34.88,34.9,88000.0,34.6923,34.7022,34.6724,34.6923,88000.0
2016-06-22 15:15:00,34.9,34.93,34.89,34.91,123600.0,34.6923,34.7221,34.6823,34.7022,123600.0
2016-06-22 15:20:00,34.89,34.9,34.86,34.89,110260.0,34.6823,34.6923,34.6525,34.6823,110260.0
2016-06-22 15:25:00,34.89,34.92,34.88,34.91,120880.0,34.6823,34.7122,34.6724,34.7022,120880.0
2016-06-22 15:30:00,34.9,34.91,34.88,34.89,96000.0,34.6923,34.7022,34.6724,34.6823,96000.0
2016-06-22 15:35:00,34.89,34.94,34.87,34.94,194440.0,34.6823,34.732,34.6625,34.732,194440.0
2016-06-22 15:40:00,34.94,34.94,34.89,34.9,252120.0,34.732,34.732,34.6823,34.6923,252120.0
2016-06-22 15:45:00,34.9,34.91,34.85,34.87,220400.0,34.6923,34.7022,34.6426,34.6625,220400.0
2016-06-22 15:50:00,34.86,34.88,34.83,34.88,227800.0,34.6525,34.6724,34.6227,34.6724,227800.0
2016-06-22 15:55:00,34.88,34.9,34.82,34.88,768160.0,34.6724,34.6923,34.6128,34.6724,768160.0
2016-06-23 09:30:00,34.87,34.93,34.46,34.52,1856800.0,34.6625,34.7221,34.2549,34.3145,1856800.0
2016-06-23 09:35:00,34.51,34.66,34.45,34.52,913520.0,34.3046,34.4537,34.245,34.3145,913520.0
2016-06-23 09:40:00,34.51,34.54,34.38,34.38,834500.0,34.3046,34.3344,34.1754,34.1754,834500.0
2016-06-23 09:45:00,34.39,34.44,34.36,34.37,846440.0,34.1853,34.235,34.1555,34.1654,846440.0
2016-06-23 09:50:00,34.37,34.44,34.35,34.42,617260.0,34.1654,34.235,34.1456,34.2151,617260.0
2016-06-23 09:55:00,34.4,34.55,34.4,34.51,411100.0,34.1953,34.3444,34.1953,34.3046,411100.0
2016-06-23 10:00:00,34.51,34.58,34.48,34.56,558860.0,34.3046,34.3742,34.2748,34.3543,558860.0
2016-06-23 10:05:00,34.55,34.56,34.5,34.5,370560.0,34.3444,34.3543,34.2947,34.2947,370560.0
2016-06-23 10:10:00,34.51,34.54,34.49,34.5,405280.0,34.3046,34.3344,34.2847,34.2947,405280.0
2016-06-23 10:15:00,34.51,34.55,34.47,34.47,413820.0,34.3046,34.3444,34.2648,34.2648,413820.0
2016-06-23 10:20:00,34.47,34.48,34.43,34.44,350480.0,34.2648,34.2748,34.2251,34.235,350480.0
2016-06-23 10:25:00,34.45,34.5,34.44,34.48,333420.0,34.245,34.2947,34.235,34.2748,333420.0
2016-06-23 10:30:00,34.48,34.5,34.45,34.47,239480.0,34.2748,34.2947,34.245,34.2648,239480.0
2016-06-23 10:35:00,34.47,34.54,34.46,34.52,380200.0,34.2648,34.3344,34.2549,34.3145,380200.0
2016-06-23 10:40:00,34.52,34.56,34.52,34.54,306420.0,34.3145,34.3543,34.3145,34.3344,306420.0
2016-06-23 10:45:00,34.55,34.57,34.53,34.57,167680.0,34.3444,34.3642,34.3245,34.3642,167680.0
2016-06-23 10:50:00,34.57,34.67,34.56,34.66,611600.0,34.3642,34.4637,34.3543,34.4537,611600.0
2016-06-23 10:55:00,34.66,34.67,34.63,34.67,361140.0,34.4537,34.4637,34.4239,34.4637,361140.0
2016-06-23 11:00:00,34.66,34.71,34.66,34.71,561780.0,34.4537,34.5034,34.4537,34.5034,561780.0
2016-06-23 11:05:00,34.71,34.77,34.71,34.77,315100.0,34.5034,34.5631,34.5034,34.5631,315100.0
2016-06-23 11:10:00,34.77,34.77,34.74,34.75,427260.0,34.5631,34.5631,34.5332,34.5432,427260.0
2016-06-23 11:15:00,34.75,34.77,34.68,34.7,414860.0,34.5432,34.5631,34.4736,34.4935,414860.0
2016-06-23 11:20:00,34.69,34.71,34.68,34.7,364260.0,34.4835,34.5034,34.4736,34.4935,364260.0
2016-06-23 11:25:00,34.7,34.75,34.69,34.75,174400.0,34.4935,34.5432,34.4835,34.5432,174400.0
2016-06-23 11:30:00,34.75,34.77,34.73,34.74,167540.0,34.5432,34.5631,34.5233,34.5332,167540.0
2016-06-23 11:35:00,34.73,34.77,34.73,34.75,284980.0,34.5233,34.5631,34.5233,34.5432,284980.0
2016-06-23 11:40:00,34.75,34.78,34.74,34.76,231860.0,34.5432,34.573,34.5332,34.5531,231860.0
2016-06-23 11:45:00,34.76,34.77,34.73,34.76,234000.0,34.5531,34.5631,34.5233,34.5531,234000.0
2016-06-23 11:50:00,34.76,34.78,34.73,34.76,116200.0,34.5531,34.573,34.5233,34.5531,116200.0
2016-06-23 11:55:00,34.75,34.76,34.73,34.74,178300.0,34.5432,34.5531,34.5233,34.5332,178300.0
2016-06-23 12:00:00,34.75,34.76,34.73,34.73,170400.0,34.5432,34.5531,34.5233,34.5233,170400.0
2016-06-23 12:05:00,34.73,34.75,34.73,34.75,198780.0,34.5233,34.5432,34.5233,34.5432,198780.0
2016-06-23 12:10:00,34.75,34.75,34.69,34.7,391960.0,34.5432,34.5432,34.4835,34.4935,391960.0
2016-06-23 12:15:00,34.69,34.72,34.69,34.7,117460.0,34.4835,34.5134,34.4835,34.4935,117460.0
2016-06-23 12:20:00,34.71,34.71,34.7,34.71,80600.0,34.5034,34.5034,34.4935,34.5034,80600.0
2016-06-23 12:25:00,34.71,34.72,34.7,34.7,104500.0,34.5034,34.5134,34.4935,34.4935,104500.0
2016-06-23 12:30:00,34.7,34.7,34.67,34.68,170040.0,34.4935,34.4935,34.4637,34.4736,170040.0
2016-06-23 12:35:00,34.68,34.7,34.67,34.7,131560.0,34.4736,34.4935,34.4637,34.4935,131560.0
2016-06-23 12:40:00,34.69,34.73,34.69,34.71,155600.0,34.4835,34.5233,34.4835,34.5034,155600.0
2016-06-23 12:45:00,34.71,34.71,34.67,34.7,119500.0,34.5034,34.5034,34.4637,34.4935,119500.0
2016-06-23 12:50:00,34.7,34.72,34.69,34.71,124640.0,34.4935,34.5134,34.4835,34.5034,124640.0
2016-06-23 12:55:00,34.71,34.74,34.69,34.73,103380.0,34.5034,34.5332,34.4835,34.5233,103380.0
2016-06-23 13:00:00,34.74,34.76,34.73,34.76,94800.0,34.5332,34.5531,34.5233,34.5531,94800.0
2016-06-23 13:05:00,34.76,34.8,34.76,34.79,147040.0,34.5531,34.5929,34.5531,34.5829,147040.0
2016-06-23 13:10:00,34.79,34.79,34.75,34.78,233060.0,34.5829,34.5829,34.5432,34.573,233060.0
2016-06-23 13:15:00,34.78,34.8,34.77,34.79,243780.0,34.573,34.5929,34.5631,34.5829,243780.0
2016-06-23 13:20:00,34.79,34.8,34.77,34.77,182360.0,34.5829,34.5929,34.5631,34.5631,182360.0
2016-06-23 13:25:00,34.77,34.78,34.75,34.76,438500.0,34.5631,34.573,34.5432,34.5531,438500.0
2016-06-23 13:30:00,34.76,34.76,34.72,34.73,165100.0,34.5531,34.5531,34.5134,34.5233,165100.0
2016-06-23 13:35:00,34.73,34.74,34.69,34.71,292220.0,34.5233,34.5332,34.4835,34.5034,292220.0
2016-06-23 13:40:00,34.71,34.73,34.67,34.73,299660.0,34.5034,34.5233,34.4637,34.5233,299660.0
2016-06-23 13:45:00,34.73,34.76,34.72,34.74,150560.0,34.5233,34.5531,34.5134,34.5332,150560.0
2016-06-23 13:50:00,34.73,34.75,34.71,34.72,139000.0,34.5233,34.5432,34.5034,34.5134,139000.0
2016-06-23 13:55:00,34.72,34.73,34.69,34.69,206500.0,34.5134,34.5233,34.4835,34.4835,206500.0
2016-06-23 14:00:00,34.71,34.72,34.69,34.72,195840.0,34.5034,34.5134,34.4835,34.5134,195840.0
2016-06-23 14:05:00,34.72,34.77,34.72,34.76,322060.0,34.5134,34.5631,34.5134,34.5531,322060.0
2016-06-23 14:10:00,34.77,34.82,34.77,34.8,153660.0,34.5631,34.6128,34.5631,34.5929,153660.0
2016-06-23 14:15:00,34.8,34.83,34.8,34.83,111900.0,34.5929,34.6227,34.5929,34.6227,111900.0
2016-06-23 14:20:00,34.84,34.86,34.83,34.84,136640.0,34.6326,34.6525,34.6227,34.6326,136640.0
2016-06-23 14:25:00,34.85,34.87,34.85,34.86,165620.0,34.6426,34.6625,34.6426,34.6525,165620.0
2016-06-23 14:30:00,34.86,34.87,34.85,34.87,354440.0,34.6525,34.6625,34.6426,34.6625,354440.0
2016-06-23 14:35:00,34.87,34.9,34.87,34.89,226960.0,34.6625,34.6923,34.6625,34.6823,226960.0
2016-06-23 14:40:00,34.9,34.91,34.88,34.91,168300.0,34.6923,34.7022,34.6724,34.7022,168300.0
2016-06-23 14:45:00,34.9,34.91,34.9,34.9,209000.0,34.6923,34.7022,34.6923,34.6923,209000.0
2016-06-23 14:50:00,34.9,34.94,34.9,34.94,251560.0,34.6923,34.732,34.6923,34.732,251560.0
2016-06-23 14:55:00,34.94,34.94,34.91,34.91,117760.0,34.732,34.732,34.7022,34.7022,117760.0
2016-06-23 15:00:00,34.91,34.94,34.89,34.92,697860.0,34.7022,34.732,34.6823,34.7122,697860.0
2016-06-23 15:05:00,34.92,34.93,34.88,34.9,186060.0,34.7122,34.7221,34.6724,34.6923,186060.0
2016-06-23 15:10:00,34.91,34.93,34.9,34.9,156820.0,34.7022,34.7221,34.6923,34.6923,156820.0
2016-06-23 15:15:00,34.9,34.92,34.89,34.92,727860.0,34.6923,34.7122,34.6823,34.7122,727860.0
2016-06-23 15:20:00,34.91,34.93,34.9,34.92,361900.0,34.7022,34.7221,34.6923,34.7122,361900.0
2016-06-23 15:25:00,34.91,34.93,34.9,34.9,297100.0,34.7022,34.7221,34.6923,34.6923,297100.0
2016-06-23 15:30:00,34.91,34.96,34.9,34.95,387720.0,34.7022,34.7519,34.6923,34.742,387720.0
2016-06-23 15:35:00,34.95,34.97,34.94,34.96,345360.0,34.742,34.7619,34.732,34.7519,345360.0
2016-06-23 15:40:00,34.97,35.0,34.97,35.0,350700.0,34.7619,34.7917,34.7619,34.7917,350700.0
2016-06-23 15:45:00,35.0,35.08,34.99,35.03,681000.0,34.7917,34.8712,34.7817,34.8215,681000.0
2016-06-23 15:50:00,35.03,35.09,35.03,35.08,887220.0,34.8215,34.8812,34.8215,34.8712,887220.0
2016-06-23 15:55:00,35.07,35.1,35.06,35.09,1000000.0,34.8613,34.8911,34.8513,34.8812,1000000.0
2016-06-24 09:30:00,33.76,33.93,33.67,33.84,3771220.0,33.5591,33.7281,33.4696,33.6386,3771220.0
2016-06-24 09:35:00,33.85,34.04,33.72,33.95,2353960.0,33.6485,33.8374,33.5193,33.7479,2353960.0
2016-06-24 09:40:00,33.95,34.24,33.83,34.19,2397740.0,33.7479,34.0362,33.6287,33.9865,2397740.0
2016-06-24 09:45:00,34.2,34.24,33.98,34.11,1781680.0,33.9965,34.0362,33.7778,33.907,1781680.0
2016-06-24 09:50:00,34.13,34.16,34.02,34.16,988240.0,33.9269,33.9567,33.8175,33.9567,988240.0
2016-06-24 09:55:00,34.16,34.37,34.13,34.35,1399440.0,33.9567,34.1654,33.9269,34.1456,1399440.0
2016-06-24 10:00:00,34.32,34.46,34.28,34.44,666700.0,34.1157,34.2549,34.076,34.235,666700.0
2016-06-24 10:05:00,34.45,34.46,34.33,34.43,900200.0,34.245,34.2549,34.1257,34.2251,900200.0
2016-06-24 10:10:00,34.45,34.47,34.35,34.37,661020.0,34.245,34.2648,34.1456,34.1654,661020.0
2016-06-24 10:15:00,34.4,34.42,34.31,34.36,697660.0,34.1953,34.2151,34.1058,34.1555,697660.0
2016-06-24 10:20:00,34.38,34.42,34.3,34.33,1278800.0,34.1754,34.2151,34.0959,34.1257,1278800.0
2016-06-24 10:25:00,34.32,34.33,34.21,34.26,598040.0,34.1157,34.1257,34.0064,34.0561,598040.0
2016-06-24 10:30:00,34.27,34.38,34.25,34.26,353800.0,34.066,34.1754,34.0462,34.0561,353800.0
2016-06-24 10:35:00,34.26,34.36,34.24,34.36,565620.0,34.0561,34.1555,34.0362,34.1555,565620.0
2016-06-24 10:40:00,34.36,34.36,34.25,34.33,355300.0,34.1555,34.1555,34.0462,34.1257,355300.0
2016-06-24 10:45:00,34.31,34.33,34.26,34.26,290920.0,34.1058,34.1257,34.0561,34.0561,290920.0
2016-06-24 10:50:00,34.27,34.28,34.23,34.25,455800.0,34.066,34.076,34.0263,34.0462,455800.0
2016-06-24 10:55:00,34.24,34.25,34.13,34.14,511340.0,34.0362,34.0462,33.9269,33.9368,511340.0
2016-06-24 11:00:00,34.14,34.16,34.08,34.09,504580.0,33.9368,33.9567,33.8772,33.8871,504580.0
2016-06-24 11:05:00,34.08,34.18,34.07,34.18,683620.0,33.8772,33.9766,33.8672,33.9766,683620.0
2016-06-24 11:10:00,34.18,34.19,34.11,34.14,575400.0,33.9766,33.9865,33.907,33.9368,575400.0
2016-06-24 11:15:00,34.14,34.14,34.07,34.1,368240.0,33.9368,33.9368,33.8672,33.897,368240.0
2016-06-24 11:20:00,34.11,34.13,34.06,34.07,505540.0,33.907,33.9269,33.8573,33.8672,505540.0
2016-06-24 11:25:00,34.07,34.13,34.05,34.1,453980.0,33.8672,33.9269,33.8473,33.897,453980.0
2016-06-24 11:30:00,34.13,34.16,34.11,34.12,398700.0,33.9269,33.9567,33.907,33.9169,398700.0
2016-06-24 11:35:00,34.14,34.16,34.07,34.08,363620.0,33.9368,33.9567,33.8672,33.8772,363620.0
2016-06-24 11:40:00,34.08,34.15,34.06,34.11,345320.0,33.8772,33.9467,33.8573,33.907,345320.0
2016-06-24 11:45:00,34.12,34.18,34.08,34.13,364340.0,33.9169,33.9766,33.8772,33.9269,364340.0
2016-06-24 11:50:00,34.13,34.16,34.12,34.15,336040.0,33.9269,33.9567,33.9169,33.9467,336040.0
2016-06-24 11:55:00,34.14,34.21,34.14,34.21,277600.0,33.9368,34.0064,33.9368,34.0064,277600.0
2016-06-24 12:00:00,34.21,34.25,34.17,34.18,307840.0,34.0064,34.0462,33.9666,33.9766,307840.0
2016-06-24 12:05:00,34.19,34.22,34.13,34.13,369540.0,33.9865,34.0163,33.9269,33.9269,369540.0
2016-06-24 12:10:00,34.13,34.15,34.12,34.13,714840.0,33.9269,33.9467,33.9169,33.9269,714840.0
2016-06-24 12:15:00,34.14,34.15,34.05,34.07,502520.0,33.9368,33.9467,33.8473,33.8672,502520.0
2016-06-24 12:20:00,34.08,34.12,34.06,34.09,321480.0,33.8772,33.9169,33.8573,33.8871,321480.0
2016-06-24 12:25:00,34.08,34.11,34.08,34.1,301480.0,33.8772,33.907,33.8772,33.897,301480.0
2016-06-24 12:30:00,34.1,34.11,34.05,34.05,304460.0,33.897,33.907,33.8473,33.8473,304460.0
2016-06-24 12:35:00,34.05,34.09,34.01,34.01,439040.0,33.8473,33.8871,33.8076,33.8076,439040.0
2016-06-24 12:40:00,34.01,34.05,33.99,34.01,754300.0,33.8076,33.8473,33.7877,33.8076,754300.0
2016-06-24 12:45:00,34.02,34.04,33.98,34.04,489080.0,33.8175,33.8374,33.7778,33.8374,489080.0
2016-06-24 12:50:00,34.04,34.08,34.0,34.06,337120.0,33.8374,33.8772,33.7976,33.8573,337120.0
2016-06-24 12:55:00,34.06,34.07,33.99,34.03,231500.0,33.8573,33.8672,33.7877,33.8275,231500.0
2016-06-24 13:00:00,34.02,34.11,34.02,34.08,371260.0,33.8175,33.907,33.8175,33.8772,371260.0
2016-06-24 13:05:00,34.08,34.08,34.03,34.05,263440.0,33.8772,33.8772,33.8275,33.8473,263440.0
2016-06-24 13:10:00,34.05,34.06,34.02,34.05,222780.0,33.8473,33.8573,33.8175,33.8473,222780.0
2016-06-24 13:15:00,34.06,34.1,34.05,34.09,266160.0,33.8573,33.897,33.8473,33.8871,266160.0
2016-06-24 13:20:00,34.09,34.12,34.03,34.07,302300.0,33.8871,33.9169,33.8275,33.8672,302300.0
2016-06-24 13:25:00,34.06,34.08,34.04,34.07,173400.0,33.8573,33.8772,33.8374,33.8672,173400.0
2016-06-24 13:30:00,34.06,34.1,34.02,34.07,166800.0,33.8573,33.897,33.8175,33.8672,166800.0
2016-06-24 13:35:00,34.08,34.13,34.08,34.1,265780.0,33.8772,33.9269,33.8772,33.897,265780.0
2016-06-24 13:40:00,34.09,34.11,34.03,34.05,344820.0,33.8871,33.907,33.8275,33.8473,344820.0
2016-06-24 13:45:00,34.04,34.07,34.0,34.06,146460.0,33.8374,33.8672,33.7976,33.8573,146460.0
2016-06-24 13:50:00,34.05,34.06,34.02,34.03,171240.0,33.8473,33.8573,33.8175,33.8275,171240.0
2016-06-24 13:55:00,34.03,34.05,33.99,34.01,547140.0,33.8275,33.8473,33.7877,33.8076,547140.0
2016-06-24 14:00:00,34.02,34.04,34.0,34.01,135700.0,33.8175,33.8374,33.7976,33.8076,135700.0
2016-06-24 14:05:00,34.04,34.05,33.99,34.01,209220.0,33.8374,33.8473,33.7877,33.8076,209220.0
2016-06-24 14:10:00,34.0,34.03,33.98,34.02,249440.0,33.7976,33.8275,33.7778,33.8175,249440.0
2016-06-24 14:15:00,34.01,34.03,33.97,34.0,372980.0,33.8076,33.8275,33.7678,33.7976,372980.0
2016-06-24 14:20:00,34.0,34.01,33.96,34.0,490800.0,33.7976,33.8076,33.7579,33.7976,490800.0
2016-06-24 14:25:00,33.99,34.04,33.99,34.02,182200.0,33.7877,33.8374,33.7877,33.8175,182200.0
2016-06-24 14:30:00,34.01,34.01,33.96,33.98,385420.0,33.8076,33.8076,33.7579,33.7778,385420.0
2016-06-24 14:35:00,33.98,34.01,33.95,34.0,466020.0,33.7778,33.8076,33.7479,33.7976,466020.0
2016-06-24 14:40:00,33.99,34.02,33.96,33.98,162760.0,33.7877,33.8175,33.7579,33.7778,162760.0
2016-06-24 14:45:00,33.98,33.99,33.93,33.98,268080.0,33.7778,33.7877,33.7281,33.7778,268080.0
2016-06-24 14:50:00,33.97,33.99,33.94,33.98,242800.0,33.7678,33.7877,33.738,33.7778,242800.0
2016-06-24 14:55:00,33.97,34.02,33.95,33.98,284200.0,33.7678,33.8175,33.7479,33.7778,284200.0
2016-06-24 15:00:00,33.96,33.99,33.92,33.94,318140.0,33.7579,33.7877,33.7181,33.738,318140.0
2016-06-24 15:05:00,33.93,33.94,33.9,33.92,303800.0,33.7281,33.738,33.6982,33.7181,303800.0
2016-06-24 15:10:00,33.91,33.92,33.84,33.9,634040.0,33.7082,33.7181,33.6386,33.6982,634040.0
2016-06-24 15:15:00,33.91,33.91,33.8,33.8,880660.0,33.7082,33.7082,33.5988,33.5988,880660.0
2016-06-24 15:20:00,33.82,33.87,33.8,33.82,606120.0,33.6187,33.6684,33.5988,33.6187,606120.0
2016-06-24 15:25:00,33.83,33.86,33.79,33.82,743720.0,33.6287,33.6585,33.5889,33.6187,743720.0
2016-06-24 15:30:00,33.81,33.89,33.79,33.89,963220.0,33.6088,33.6883,33.5889,33.6883,963220.0
2016-06-24 15:35:00,33.87,33.92,33.81,33.86,1182440.0,33.6684,33.7181,33.6088,33.6585,1182440.0
2016-06-24 15:40:00,33.85,33.93,33.83,33.92,1267480.0,33.6485,33.7281,33.6287,33.7181,1267480.0
2016-06-24 15:45:00,33.91,33.97,33.89,33.94,1102960.0,33.7082,33.7678,33.6883,33.738,1102960.0
2016-06-24 15:50:00,33.93,34.02,33.9,33.99,1475100.0,33.7281,33.8175,33.6982,33.7877,1475100.0
2016-06-24 15:55:00,33.99,34.0,33.74,33.76,3128880.0,33.7877,33.7976,33.5392,33.5591,3128880.0
2016-06-27 09:30:00,33.59,33.62,33.46,33.51,2167140.0,33.3901,33.4199,33.2609,33.3106,2167140.0
2016-06-27 09:35:00,33.52,33.55,33.42,33.43,1546720.0,33.3205,33.3503,33.2211,33.231,1546720.0
2016-06-27 09:40:00,33.44,33.52,33.44,33.48,614560.0,33.241,33.3205,33.241,33.2807,614560.0
2016-06-27 09:45:00,33.48,33.51,33.45,33.45,484120.0,33.2807,33.3106,33.2509,33.2509,484120.0
2016-06-27 09:50:00,33.48,33.57,33.45,33.5,530280.0,33.2807,33.3702,33.2509,33.3006,530280.0
2016-06-27 09:55:00,33.5,33.52,33.43,33.44,562160.0,33.3006,33.3205,33.231,33.241,562160.0
2016-06-27 10:00:00,33.44,33.49,33.41,33.43,566680.0,33.241,33.2907,33.2112,33.231,566680.0
2016-06-27 10:05:00,33.42,33.43,33.36,33.36,704660.0,33.2211,33.231,33.1614,33.1614,704660.0
2016-06-27 10:10:00,33.35,33.38,33.35,33.36,576120.0,33.1515,33.1813,33.1515,33.1614,576120.0
2016-06-27 10:15:00,33.36,33.38,33.31,33.33,572180.0,33.1614,33.1813,33.1117,33.1316,572180.0
2016-06-27 10:20:00,33.32,33.44,33.32,33.39,444740.0,33.1217,33.241,33.1217,33.1913,444740.0
2016-06-27 10:25:00,33.39,33.4,33.29,33.31,447160.0,33.1913,33.2012,33.0919,33.1117,447160.0
2016-06-27 10:30:00,33.31,33.36,33.3,33.34,322260.0,33.1117,33.1614,33.1018,33.1416,322260.0
2016-06-27 10:35:00,33.35,33.37,33.27,33.29,367640.0,33.1515,33.1714,33.072,33.0919,367640.0
2016-06-27 10:40:00,33.29,33.39,33.27,33.37,549300.0,33.0919,33.1913,33.072,33.1714,549300.0
2016-06-27 10:45:00,33.37,33.38,33.28,33.31,473660.0,33.1714,33.1813,33.0819,33.1117,473660.0
2016-06-27 10:50:00,33.31,33.31,33.25,33.26,806960.0,33.1117,33.1117,33.0521,33.062,806960.0
2016-06-27 10:55:00,33.26,33.28,33.18,33.21,597840.0,33.062,33.0819,32.9825,33.0123,597840.0
2016-06-27 11:00:00,33.2,33.24,33.16,33.19,441740.0,33.0024,33.0422,32.9626,32.9925,441740.0
2016-06-27 11:05:00,33.21,33.24,33.2,33.22,456820.0,33.0123,33.0422,33.0024,33.0223,456820.0
2016-06-27 11:10:00,33.22,33.24,33.19,33.21,354300.0,33.0223,33.0422,32.9925,33.0123,354300.0
2016-06-27 11:15:00,33.19,33.24,33.17,33.2,417040.0,32.9925,33.0422,32.9726,33.0024,417040.0
2016-06-27 11:20:00,33.21,33.22,33.18,33.21,371480.0,33.0123,33.0223,32.9825,33.0123,371480.0
2016-06-27 11:25:00,33.21,33.34,33.2,33.34,433480.0,33.0123,33.1416,33.0024,33.1416,433480.0
2016-06-27 11:30:00,33.33,33.33,33.27,33.28,504120.0,33.1316,33.1316,33.072,33.0819,504120.0
2016-06-27 11:35:00,33.28,33.3,33.23,33.28,361940.0,33.0819,33.1018,33.0322,33.0819,361940.0
2016-06-27 11:40:00,33.28,33.28,33.2,33.28,513840.0,33.0819,33.0819,33.0024,33.0819,513840.0
2016-06-27 11:45:00,33.27,33.34,33.24,33.32,697340.0,33.072,33.1416,33.0422,33.1217,697340.0
2016-06-27 11:50:00,33.32,33.35,33.29,33.31,319780.0,33.1217,33.1515,33.0919,33.1117,319780.0
2016-06-27 11:55:00,33.32,33.4,33.31,33.36,563880.0,33.1217,33.2012,33.1117,33.1614,563880.0
2016-06-27 12:00:00,33.35,33.37,33.29,33.33,324640.0,33.1515,33.1714,33.0919,33.1316,324640.0
2016-06-27 12:05:00,33.34,33.34,33.3,33.32,118880.0,33.1416,33.1416,33.1018,33.1217,118880.0
2016-06-27 12:10:00,33.31,33.37,33.3,33.34,156920.0,33.1117,33.1714,33.1018,33.1416,156920.0
2016-06-27 12:15:00,33.35,33.42,33.35,33.4,315300.0,33.1515,33.2211,33.1515,33.2012,315300.0
2016-06-27 12:20:00,33.42,33.44,33.39,33.44,170140.0,33.2211,33.241,33.1913,33.241,170140.0
2016-06-27 12:25:00,33.44,33.54,33.43,33.53,292740.0,33.241,33.3404,33.231,33.3304,292740.0
2016-06-27 12:30:00,33.53,33.55,33.48,33.52,410400.0,33.3304,33.3503,33.2807,33.3205,410400.0
2016-06-27 12:35:00,33.52,33.54,33.48,33.49,405800.0,33.3205,33.3404,33.2807,33.2907,405800.0
2016-06-27 12:40:00,33.48,33.5,33.43,33.46,311100.0,33.2807,33.3006,33.231,33.2609,311100.0
2016-06-27 12:45:00,33.47,33.49,33.42,33.45,353380.0,33.2708,33.2907,33.2211,33.2509,353380.0
2016-06-27 12:50:00,33.45,33.47,33.4,33.44,316760.0,33.2509,33.2708,33.2012,33.241,316760.0
2016-06-27 12:55:00,33.44,33.45,33.39,33.42,209800.0,33.241,33.2509,33.1913,33.2211,209800.0
2016-06-27 13:00:00,33.41,33.46,33.39,33.43,95660.0,33.2112,33.2609,33.1913,33.231,95660.0
2016-06-27 13:05:00,33.44,33.45,33.38,33.38,134660.0,33.241,33.2509,33.1813,33.1813,134660.0
2016-06-27 13:10:00,33.38,33.45,33.37,33.4,133260.0,33.1813,33.2509,33.1714,33.2012,133260.0
2016-06-27 13:15:00,33.4,33.46,33.4,33.44,136420.0,33.2012,33.2609,33.2012,33.241,136420.0
2016-06-27 13:20:00,33.45,33.51,33.45,33.5,232800.0,33.2509,33.3106,33.2509,33.3006,232800.0
2016-06-27 13:25:00,33.49,33.57,33.46,33.54,253500.0,33.2907,33.3702,33.2609,33.3404,253500.0
2016-06-27 13:30:00,33.56,33.56,33.45,33.49,201900.0,33.3603,33.3603,33.2509,33.2907,201900.0
2016-06-27 13:35:00,33.5,33.5,33.41,33.46,195480.0,33.3006,33.3006,33.2112,33.2609,195480.0
2016-06-27 13:40:00,33.44,33.45,33.37,33.42,243840.0,33.241,33.2509,33.1714,33.2211,243840.0
2016-06-27 13:45:00,33.4,33.42,33.36,33.4,464720.0,33.2012,33.2211,33.1614,33.2012,464720.0
2016-06-27 13:50:00,33.37,33.38,33.35,33.36,432160.0,33.1714,33.1813,33.1515,33.1614,432160.0
2016-06-27 13:55:00,33.35,33.39,33.32,33.37,229220.0,33.1515,33.1913,33.1217,33.1714,229220.0
2016-06-27 14:00:00,33.36,33.42,33.35,33.4,162740.0,33.1614,33.2211,33.1515,33.2012,162740.0
2016-06-27 14:05:00,33.41,33.41,33.33,33.37,169840.0,33.2112,33.2112,33.1316,33.1714,169840.0
2016-06-27 14:10:00,33.36,33.4,33.33,33.37,146520.0,33.1614,33.2012,33.1316,33.1714,146520.0
2016-06-27 14:15:00,33.34,33.4,33.33,33.36,248520.0,33.1416,33.2012,33.1316,33.1614,248520.0
2016-06-27 14:20:00,33.36,33.42,33.34,33.36,143180.0,33.1614,33.2211,33.1416,33.1614,143180.0
2016-06-27 14:25:00,33.36,33.46,33.36,33.45,187340.0,33.1614,33.2609,33.1614,33.2509,187340.0
2016-06-27 14:30:00,33.45,33.47,33.39,33.39,204420.0,33.2509,33.2708,33.1913,33.1913,204420.0
2016-06-27 14:35:00,33.4,33.45,33.38,33.42,161500.0,33.2012,33.2509,33.1813,33.2211,161500.0
2016-06-27 14:40:00,33.4,33.42,33.36,33.39,222820.0,33.2012,33.2211,33.1614,33.1913,222820.0
2016-06-27 14:45:00,33.4,33.41,33.31,33.35,206320.0,33.2012,33.2112,33.1117,33.1515,206320.0
2016-06-27 14:50:00,33.35,33.39,33.31,33.36,264460.0,33.1515,33.1913,33.1117,33.1614,264460.0
2016-06-27 14:55:00,33.34,33.37,33.33,33.36,163100.0,33.1416,33.1714,33.1316,33.1614,163100.0
2016-06-27 15:00:00,33.38,33.43,33.36,33.41,333800.0,33.1813,33.231,33.1614,33.2112,333800.0
2016-06-27 15:05:00,33.41,33.43,33.37,33.38,217440.0,33.2112,33.231,33.1714,33.1813,217440.0
2016-06-27 15:10:00,33.38,33.44,33.38,33.41,282380.0,33.1813,33.241,33.1813,33.2112,282380.0
2016-06-27 15:15:00,33.4,33.4,33.36,33.37,543060.0,33.2012,33.2012,33.1614,33.1714,543060.0
2016-06-27 15:20:00,33.39,33.4,33.32,33.33,298700.0,33.1913,33.2012,33.1217,33.1316,298700.0
2016-06-27 15:25:00,33.36,33.39,33.34,33.35,479160.0,33.1614,33.1913,33.1416,33.1515,479160.0
2016-06-27 15:30:00,33.35,33.37,33.33,33.37,677740.0,33.1515,33.1714,33.1316,33.1714,677740.0
2016-06-27 15:35:00,33.36,33.48,33.34,33.45,618400.0,33.1614,33.2807,33.1416,33.2509,618400.0
2016-06-27 15:40:00,33.45,33.48,33.42,33.45,346520.0,33.2509,33.2807,33.2211,33.2509,346520.0
2016-06-27 15:45:00,33.45,33.53,33.45,33.5,813160.0,33.2509,33.3304,33.2509,33.3006,813160.0
2016-06-27 15:50:00,33.49,33.52,33.42,33.49,823800.0,33.2907,33.3205,33.2211,33.2907,823800.0
2016-06-27 15:55:00,33.49,33.49,33.41,33.41,1562420.0,33.2907,33.2907,33.2112,33.2112,1562420.0
2016-06-28 09:30:00,33.95,33.97,33.75,33.77,2198900.0,33.7479,33.7678,33.5491,33.569,2198900.0
2016-06-28 09:35:00,33.77,33.95,33.73,33.95,915120.0,33.569,33.7479,33.5292,33.7479,915120.0
2016-06-28 09:40:00,33.95,33.99,33.91,33.96,665280.0,33.7479,33.7877,33.7082,33.7579,665280.0
2016-06-28 09:45:00,33.97,33.98,33.92,33.93,831620.0,33.7678,33.7778,33.7181,33.7281,831620.0
2016-06-28 09:50:00,33.94,34.01,33.92,34.0,706120.0,33.738,33.8076,33.7181,33.7976,706120.0
2016-06-28 09:55:00,33.99,34.02,33.92,33.94,377900.0,33.7877,33.8175,33.7181,33.738,377900.0
2016-06-28 10:00:00,33.95,33.98,33.9,33.92,303840.0,33.7479,33.7778,33.6982,33.7181,303840.0
2016-06-28 10:05:00,33.92,33.93,33.83,33.85,503180.0,33.7181,33.7281,33.6287,33.6485,503180.0
2016-06-28 10:10:00,33.86,33.88,33.81,33.84,371740.0,33.6585,33.6784,33.6088,33.6386,371740.0
2016-06-28 10:15:00,33.84,33.93,33.84,33.93,529180.0,33.6386,33.7281,33.6386,33.7281,529180.0
2016-06-28 10:20:00,33.94,33.95,33.87,33.89,355900.0,33.738,33.7479,33.6684,33.6883,355900.0
2016-06-28 10:25:00,33.89,33.94,33.88,33.91,357600.0,33.6883,33.738,33.6784,33.7082,357600.0
2016-06-28 10:30:00,33.91,33.94,33.91,33.91,474580.0,33.7082,33.738,33.7082,33.7082,474580.0
2016-06-28 10:35:00,33.92,33.94,33.89,33.91,579820.0,33.7181,33.738,33.6883,33.7082,579820.0
2016-06-28 10:40:00,33.91,33.92,33.88,33.9,264000.0,33.7082,33.7181,33.6784,33.6982,264000.0
2016-06-28 10:45:00,33.89,33.95,33.89,33.89,221460.0,33.6883,33.7479,33.6883,33.6883,221460.0
2016-06-28 10:50:00,33.89,33.95,33.88,33.95,414680.0,33.6883,33.7479,33.6784,33.7479,414680.0
2016-06-28 10:55:00,33.95,33.96,33.9,33.92,247000.0,33.7479,33.7579,33.6982,33.7181,247000.0
2016-06-28 11:00:00,33.93,33.95,33.88,33.88,216860.0,33.7281,33.7479,33.6784,33.6784,216860.0
2016-06-28 11:05:00,33.88,33.88,33.82,33.82,230800.0,33.6784,33.6784,33.6187,33.6187,230800.0
2016-06-28 11:10:00,33.82,33.86,33.81,33.85,120260.0,33.6187,33.6585,33.6088,33.6485,120260.0
2016-06-28 11:15:00,33.83,33.86,33.82,33.85,79240.0,33.6287,33.6585,33.6187,33.6485,79240.0
2016-06-28 11:20:00,33.84,33.86,33.76,33.77,159340.0,33.6386,33.6585,33.5591,33.569,159340.0
2016-06-28 11:25:00,33.77,33.78,33.7,33.71,415620.0,33.569,33.579,33.4994,33.5094,415620.0
2016-06-28 11:30:00,33.71,33.74,33.71,33.74,193580.0,33.5094,33.5392,33.5094,33.5392,193580.0
2016-06-28 11:35:00,33.73,33.74,33.71,33.74,139280.0,33.5292,33.5392,33.5094,33.5392,139280.0
2016-06-28 11:40:00,33.74,33.77,33.73,33.74,192600.0,33.5392,33.569,33.5292,33.5392,192600.0
2016-06-28 11:45:00,33.74,33.77,33.74,33.76,338860.0,33.5392,33.569,33.5392,33.5591,338860.0
2016-06-28 11:50:00,33.76,33.78,33.75,33.77,104420.0,33.5591,33.579,33.5491,33.569,104420.0
2016-06-28 11:55:00,33.77,33.8,33.76,33.78,132000.0,33.569,33.5988,33.5591,33.579,132000.0
2016-06-28 12:00:00,33.79,33.79,33.76,33.78,128600.0,33.5889,33.5889,33.5591,33.579,128600.0
2016-06-28 12:05:00,33.77,33.78,33.75,33.77,155000.0,33.569,33.579,33.5491,33.569,155000.0
2016-06-28 12:10:00,33.77,33.77,33.72,33.73,198380.0,33.569,33.569,33.5193,33.5292,198380.0
2016-06-28 12:15:00,33.74,33.76,33.74,33.74,70280.0,33.5392,33.5591,33.5392,33.5392,70280.0
2016-06-28 12:20:00,33.74,33.75,33.73,33.74,167320.0,33.5392,33.5491,33.5292,33.5392,167320.0
2016-06-28 12:25:00,33.74,33.74,33.65,33.69,413560.0,33.5392,33.5392,33.4497,33.4895,413560.0
2016-06-28 12:30:00,33.68,33.77,33.68,33.76,115820.0,33.4795,33.569,33.4795,33.5591,115820.0
2016-06-28 12:35:00,33.76,33.79,33.74,33.78,201760.0,33.5591,33.5889,33.5392,33.579,201760.0
2016-06-28 12:40:00,33.78,33.83,33.77,33.81,306340.0,33.579,33.6287,33.569,33.6088,306340.0
2016-06-28 12:45:00,33.79,33.79,33.74,33.76,285720.0,33.5889,33.5889,33.5392,33.5591,285720.0
2016-06-28 12:50:00,33.76,33.79,33.74,33.79,52760.0,33.5591,33.5889,33.5392,33.5889,52760.0
2016-06-28 12:55:00,33.78,33.79,33.75,33.76,116820.0,33.579,33.5889,33.5491,33.5591,116820.0
2016-06-28 13:00:00,33.76,33.77,33.7,33.72,359640.0,33.5591,33.569,33.4994,33.5193,359640.0
2016-06-28 13:05:00,33.72,33.73,33.68,33.71,302540.0,33.5193,33.5292,33.4795,33.5094,302540.0
2016-06-28 13:10:00,33.71,33.79,33.71,33.79,175000.0,33.5094,33.5889,33.5094,33.5889,175000.0
2016-06-28 13:15:00,33.78,33.78,33.72,33.75,234900.0,33.579,33.579,33.5193,33.5491,234900.0
2016-06-28 13:20:00,33.74,33.77,33.71,33.72,155000.0,33.5392,33.569,33.5094,33.5193,155000.0
2016-06-28 13:25:00,33.71,33.74,33.69,33.7,121220.0,33.5094,33.5392,33.4895,33.4994,121220.0
2016-06-28 13:30:00,33.69,33.7,33.66,33.68,170600.0,33.4895,33.4994,33.4597,33.4795,170600.0
2016-06-28 13:35:00,33.68,33.73,33.68,33.73,75460.0,33.4795,33.5292,33.4795,33.5292,75460.0
2016-06-28 13:40:00,33.73,33.76,33.69,33.72,150320.0,33.5292,33.5591,33.4895,33.5193,150320.0
2016-06-28 13:45:00,33.72,33.74,33.7,33.71,108560.0,33.5193,33.5392,33.4994,33.5094,108560.0
2016-06-28 13:50:00,33.71,33.73,33.67,33.7,258880.0,33.5094,33.5292,33.4696,33.4994,258880.0
2016-06-28 13:55:00,33.7,33.73,33.68,33.69,72000.0,33.4994,33.5292,33.4795,33.4895,72000.0
2016-06-28 14:00:00,33.69,33.72,33.67,33.71,104000.0,33.4895,33.5193,33.4696,33.5094,104000.0
2016-06-28 14:05:00,33.69,33.71,33.67,33.67,93000.0,33.4895,33.5094,33.4696,33.4696,93000.0
2016-06-28 14:10:00,33.68,33.7,33.66,33.68,144340.0,33.4795,33.4994,33.4597,33.4795,144340.0
2016-06-28 14:15:00,33.68,33.71,33.68,33.71,110100.0,33.4795,33.5094,33.4795,33.5094,110100.0
2016-06-28 14:20:00,33.73,33.74,33.71,33.71,255560.0,33.5292,33.5392,33.5094,33.5094,255560.0
2016-06-28 14:25:00,33.72,33.75,33.71,33.71,195500.0,33.5193,33.5491,33.5094,33.5094,195500.0
2016-06-28 14:30:00,33.71,33.77,33.7,33.77,193780.0,33.5094,33.569,33.4994,33.569,193780.0
2016-06-28 14:35:00,33.77,33.82,33.76,33.8,237500.0,33.569,33.6187,33.5591,33.5988,237500.0
2016-06-28 14:40:00,33.81,33.84,33.79,33.81,158160.0,33.6088,33.6386,33.5889,33.6088,158160.0
2016-06-28 14:45:00,33.81,33.84,33.81,33.83,144760.0,33.6088,33.6386,33.6088,33.6287,144760.0
2016-06-28 14:50:00,33.84,33.89,33.84,33.89,202940.0,33.6386,33.6883,33.6386,33.6883,202940.0
2016-06-28 14:55:00,33.89,33.93,33.88,33.89,202720.0,33.6883,33.7281,33.6784,33.6883,202720.0
2016-06-28 15:00:00,33.89,33.9,33.87,33.89,120000.0,33.6883,33.6982,33.6684,33.6883,120000.0
2016-06-28 15:05:00,33.89,33.93,33.89,33.93,221080.0,33.6883,33.7281,33.6883,33.7281,221080.0
2016-06-28 15:10:00,33.92,33.96,33.92,33.94,185840.0,33.7181,33.7579,33.7181,33.738,185840.0
2016-06-28 15:15:00,33.92,33.96,33.91,33.92,295060.0,33.7181,33.7579,33.7082,33.7181,295060.0
2016-06-28 15:20:00,33.93,33.93,33.89,33.9,311460.0,33.7281,33.7281,33.6883,33.6982,311460.0
2016-06-28 15:25:00,33.89,33.89,33.81,33.85,416500.0,33.6883,33.6883,33.6088,33.6485,416500.0
2016-06-28 15:30:00,33.85,33.87,33.84,33.87,519460.0,33.6485,33.6684,33.6386,33.6684,519460.0
2016-06-28 15:35:00,33.87,33.95,33.86,33.95,308300.0,33.6684,33.7479,33.6585,33.7479,308300.0
2016-06-28 15:40:00,33.95,33.99,33.94,33.97,381700.0,33.7479,33.7877,33.738,33.7678,381700.0
2016-06-28 15:45:00,33.97,34.01,33.96,33.96,473200.0,33.7678,33.8076,33.7579,33.7579,473200.0
2016-06-28 15:50:00,33.97,33.97,33.93,33.97,480680.0,33.7678,33.7678,33.7281,33.7678,480680.0
2016-06-28 15:55:00,33.98,34.01,33.96,34.0,1152080.0,33.7778,33.8076,33.7579,33.7976,1152080.0
2016-06-29 09:30:00,34.15,34.21,34.1,34.21,1442880.0,33.9467,34.0064,33.897,34.0064,1442880.0
2016-06-29 09:35:00,34.2,34.27,34.16,34.24,572480.0,33.9965,34.066,33.9567,34.0362,572480.0
2016-06-29 09:40:00,34.24,34.27,34.21,34.23,552020.0,34.0362,34.066,34.0064,34.0263,552020.0
2016-06-29 09:45:00,34.24,34.25,34.19,34.24,410640.0,34.0362,34.0462,33.9865,34.0362,410640.0
2016-06-29 09:50:00,34.26,34.29,34.22,34.27,342380.0,34.0561,34.0859,34.0163,34.066,342380.0
2016-06-29 09:55:00,34.27,34.28,34.22,34.23,459040.0,34.066,34.076,34.0163,34.0263,459040.0
2016-06-29 10:00:00,34.22,34.28,34.2,34.23,310280.0,34.0163,34.076,33.9965,34.0263,310280.0
2016-06-29 10:05:00,34.24,34.24,34.21,34.24,219400.0,34.0362,34.0362,34.0064,34.0362,219400.0
2016-06-29 10:10:00,34.25,34.34,34.25,34.34,256000.0,34.0462,34.1356,34.0462,34.1356,256000.0
2016-06-29 10:15:00,34.34,34.37,34.31,34.34,261940.0,34.1356,34.1654,34.1058,34.1356,261940.0
2016-06-29 10:20:00,34.35,34.36,34.32,34.33,207560.0,34.1456,34.1555,34.1157,34.1257,207560.0
2016-06-29 10:25:00,34.32,34.33,34.29,34.29,148860.0,34.1157,34.1257,34.0859,34.0859,148860.0
2016-06-29 10:30:00,34.29,34.32,34.25,34.25,243960.0,34.0859,34.1157,34.0462,34.0462,243960.0
2016-06-29 10:35:00,34.24,34.25,34.16,34.16,418060.0,34.0362,34.0462,33.9567,33.9567,418060.0
2016-06-29 10:40:00,34.16,34.19,34.14,34.16,226160.0,33.9567,33.9865,33.9368,33.9567,226160.0
2016-06-29 10:45:00,34.15,34.18,34.15,34.17,204220.0,33.9467,33.9766,33.9467,33.9666,204220.0
2016-06-29 10:50:00,34.16,34.17,34.11,34.12,265820.0,33.9567,33.9666,33.907,33.9169,265820.0
2016-06-29 10:55:00,34.12,34.12,34.07,34.08,426820.0,33.9169,33.9169,33.8672,33.8772,426820.0
2016-06-29 11:00:00,34.08,34.11,34.08,34.11,304240.0,33.8772,33.907,33.8772,33.907,304240.0
2016-06-29 11:05:00,34.1,34.14,34.1,34.14,398660.0,33.897,33.9368,33.897,33.9368,398660.0
2016-06-29 11:10:00,34.12,34.16,34.11,34.16,327040.0,33.9169,33.9567,33.907,33.9567,327040.0
2016-06-29 11:15:00,34.17,34.19,34.16,34.17,136180.0,33.9666,33.9865,33.9567,33.9666,136180.0
2016-06-29 11:20:00,34.18,34.2,34.17,34.2,152400.0,33.9766,33.9965,33.9666,33.9965,152400.0
2016-06-29 11:25:00,34.2,34.21,34.17,34.19,406560.0,33.9965,34.0064,33.9666,33.9865,406560.0
2016-06-29 11:30:00,34.19,34.2,34.18,34.18,211980.0,33.9865,33.9965,33.9766,33.9766,211980.0
2016-06-29 11:35:00,34.18,34.18,34.13,34.13,200620.0,33.9766,33.9766,33.9269,33.9269,200620.0
2016-06-29 11:40:00,34.14,34.18,34.14,34.17,121120.0,33.9368,33.9766,33.9368,33.9666,121120.0
2016-06-29 11:45:00,34.18,34.18,34.13,34.14,331640.0,33.9766,33.9766,33.9269,33.9368,331640.0
2016-06-29 11:50:00,34.14,34.16,34.14,34.15,241140.0,33.9368,33.9567,33.9368,33.9467,241140.0
2016-06-29 11:55:00,34.15,34.2,34.15,34.19,371020.0,33.9467,33.9965,33.9467,33.9865,371020.0
2016-06-29 12:00:00,34.19,34.2,34.17,34.18,482800.0,33.9865,33.9965,33.9666,33.9766,482800.0
2016-06-29 12:05:00,34.17,34.21,34.17,34.21,88800.0,33.9666,34.0064,33.9666,34.0064,88800.0
2016-06-29 12:10:00,34.19,34.21,34.19,34.19,318840.0,33.9865,34.0064,33.9865,33.9865,318840.0
2016-06-29 12:15:00,34.2,34.24,34.2,34.22,359440.0,33.9965,34.0362,33.9965,34.0163,359440.0
2016-06-29 12:20:00,34.22,34.24,34.21,34.22,441700.0,34.0163,34.0362,34.0064,34.0163,441700.0
2016-06-29 12:25:00,34.22,34.23,34.2,34.21,318720.0,34.0163,34.0263,33.9965,34.0064,318720.0
2016-06-29 12:30:00,34.2,34.21,34.17,34.18,105440.0,33.9965,34.0064,33.9666,33.9766,105440.0
2016-06-29 12:35:00,34.19,34.19,34.15,34.16,329280.0,33.9865,33.9865,33.9467,33.9567,329280.0
2016-06-29 12:40:00,34.17,34.17,34.12,34.13,437820.0,33.9666,33.9666,33.9169,33.9269,437820.0
2016-06-29 12:45:00,34.12,34.15,34.12,34.13,198000.0,33.9169,33.9467,33.9169,33.9269,198000.0
2016-06-29 12:50:00,34.13,34.14,34.08,34.11,532820.0,33.9269,33.9368,33.8772,33.907,532820.0
2016-06-29 12:55:00,34.11,34.12,34.1,34.11,294840.0,33.907,33.9169,33.897,33.907,294840.0
2016-06-29 13:00:00,34.1,34.12,34.1,34.12,104000.0,33.897,33.9169,33.897,33.9169,104000.0
2016-06-29 13:05:00,34.13,34.14,34.1,34.1,293060.0,33.9269,33.9368,33.897,33.897,293060.0
2016-06-29 13:10:00,34.1,34.11,34.09,34.1,108000.0,33.897,33.907,33.8871,33.897,108000.0
2016-06-29 13:15:00,34.1,34.14,34.08,34.14,246260.0,33.897,33.9368,33.8772,33.9368,246260.0
2016-06-29 13:20:00,34.15,34.19,34.14,34.19,217700.0,33.9467,33.9865,33.9368,33.9865,217700.0
2016-06-29 13:25:00,34.19,34.2,34.19,34.2,315120.0,33.9865,33.9965,33.9865,33.9965,315120.0
2016-06-29 13:30:00,34.2,34.21,34.18,34.18,418520.0,33.9965,34.0064,33.9766,33.9766,418520.0
2016-06-29 13:35:00,34.18,34.19,34.14,34.15,266940.0,33.9766,33.9865,33.9368,33.9467,266940.0
2016-06-29 13:40:00,34.14,34.21,34.14,34.21,308180.0,33.9368,34.0064,33.9368,34.0064,308180.0
2016-06-29 13:45:00,34.2,34.21,34.18,34.2,204440.0,33.9965,34.0064,33.9766,33.9965,204440.0
2016-06-29 13:50:00,34.2,34.23,34.18,34.22,149420.0,33.9965,34.0263,33.9766,34.0163,149420.0
2016-06-29 13:55:00,34.22,34.24,34.22,34.24,138060.0,34.0163,34.0362,34.0163,34.0362,138060.0
2016-06-29 14:00:00,34.25,34.27,34.23,34.26,207240.0,34.0462,34.066,34.0263,34.0561,207240.0
2016-06-29 14:05:00,34.26,34.27,34.24,34.24,186540.0,34.0561,34.066,34.0362,34.0362,186540.0
2016-06-29 14:10:00,34.24,34.26,34.23,34.26,268720.0,34.0362,34.0561,34.0263,34.0561,268720.0
2016-06-29 14:15:00,34.26,34.26,34.22,34.22,156900.0,34.0561,34.0561,34.0163,34.0163,156900.0
2016-06-29 14:20:00,34.23,34.27,34.22,34.27,485240.0,34.0263,34.066,34.0163,34.066,485240.0
2016-06-29 14:25:00,34.26,34.28,34.25,34.26,152760.0,34.0561,34.076,34.0462,34.0561,152760.0
2016-06-29 14:30:00,34.27,34.28,34.24,34.24,196020.0,34.066,34.076,34.0362,34.0362,196020.0
2016-06-29 14:35:00,34.24,34.28,34.24,34.26,278500.0,34.0362,34.076,34.0362,34.0561,278500.0
2016-06-29 14:40:00,34.25,34.27,34.25,34.26,143280.0,34.0462,34.066,34.0462,34.0561,143280.0
2016-06-29 14:45:00,34.26,34.27,34.23,34.25,333600.0,34.0561,34.066,34.0263,34.0462,333600.0
2016-06-29 14:50:00,34.25,34.27,34.25,34.26,224960.0,34.0462,34.066,34.0462,34.0561,224960.0
2016-06-29 14:55:00,34.26,34.27,34.25,34.27,224720.0,34.0561,34.066,34.0462,34.066,224720.0
2016-06-29 15:00:00,34.28,34.3,34.27,34.28,148120.0,34.076,34.0959,34.066,34.076,148120.0
2016-06-29 15:05:00,34.29,34.31,34.27,34.3,167480.0,34.0859,34.1058,34.066,34.0959,167480.0
2016-06-29 15:10:00,34.31,34.32,34.28,34.3,330240.0,34.1058,34.1157,34.076,34.0959,330240.0
2016-06-29 15:15:00,34.29,34.31,34.28,34.29,193100.0,34.0859,34.1058,34.076,34.0859,193100.0
2016-06-29 15:20:00,34.3,34.3,34.23,34.24,432940.0,34.0959,34.0959,34.0263,34.0362,432940.0
2016-06-29 15:25:00,34.24,34.27,34.24,34.27,417200.0,34.0362,34.066,34.0362,34.066,417200.0
2016-06-29 15:30:00,34.26,34.27,34.22,34.27,422600.0,34.0561,34.066,34.0163,34.066,422600.0
2016-06-29 15:35:00,34.27,34.27,34.19,34.22,451040.0,34.066,34.066,33.9865,34.0163,451040.0
2016-06-29 15:40:00,34.22,34.24,34.2,34.2,367800.0,34.0163,34.0362,33.9965,33.9965,367800.0
2016-06-29 15:45:00,34.2,34.26,34.2,34.22,357680.0,33.9965,34.0561,33.9965,34.0163,357680.0
2016-06-29 15:50:00,34.22,34.23,34.16,34.17,512620.0,34.0163,34.0263,33.9567,33.9666,512620.0
2016-06-29 15:55:00,34.17,34.21,34.15,34.2,1102400.0,33.9666,34.0064,33.9467,33.9965,1102400.0
2016-06-30 09:30:00,34.27,34.4,34.27,34.37,762960.0,34.066,34.1953,34.066,34.1654,762960.0
2016-06-30 09:35:00,34.38,34.4,34.33,34.35,320840.0,34.1754,34.1953,34.1257,34.1456,320840.0
2016-06-30 09:40:00,34.35,34.4,34.33,34.36,398360.0,34.1456,34.1953,34.1257,34.1555,398360.0
2016-06-30 09:45:00,34.37,34.37,34.33,34.34,305920.0,34.1654,34.1654,34.1257,34.1356,305920.0
2016-06-30 09:50:00,34.33,34.35,34.31,34.31,667340.0,34.1257,34.1456,34.1058,34.1058,667340.0
2016-06-30 09:55:00,34.31,34.33,34.23,34.26,372040.0,34.1058,34.1257,34.0263,34.0561,372040.0
2016-06-30 10:00:00,34.25,34.28,34.21,34.21,344320.0,34.0462,34.076,34.0064,34.0064,344320.0
2016-06-30 10:05:00,34.21,34.26,34.18,34.26,309600.0,34.0064,34.0561,33.9766,34.0561,309600.0
2016-06-30 10:10:00,34.26,34.31,34.26,34.31,195680.0,34.0561,34.1058,34.0561,34.1058,195680.0
2016-06-30 10:15:00,34.3,34.31,34.28,34.29,111840.0,34.0959,34.1058,34.076,34.0859,111840.0
2016-06-30 10:20:00,34.3,34.31,34.27,34.3,181160.0,34.0959,34.1058,34.066,34.0959,181160.0
2016-06-30 10:25:00,34.28,34.29,34.21,34.24,163440.0,34.076,34.0859,34.0064,34.0362,163440.0
2016-06-30 10:30:00,34.24,34.28,34.22,34.25,162440.0,34.0362,34.076,34.0163,34.0462,162440.0
2016-06-30 10:35:00,34.25,34.3,34.23,34.3,123300.0,34.0462,34.0959,34.0263,34.0959,123300.0
2016-06-30 10:40:00,34.31,34.33,34.27,34.33,216020.0,34.1058,34.1257,34.066,34.1257,216020.0
2016-06-30 10:45:00,34.32,34.36,34.29,34.32,542180.0,34.1157,34.1555,34.0859,34.1157,542180.0
2016-06-30 10:50:00,34.33,34.35,34.3,34.31,142680.0,34.1257,34.1456,34.0959,34.1058,142680.0
2016-06-30 10:55:00,34.32,34.34,34.3,34.34,124620.0,34.1157,34.1356,34.0959,34.1356,124620.0
2016-06-30 11:00:00,34.34,34.35,34.29,34.33,98000.0,34.1356,34.1456,34.0859,34.1257,98000.0
2016-06-30 11:05:00,34.35,34.38,34.32,34.38,124140.0,34.1456,34.1754,34.1157,34.1754,124140.0
2016-06-30 11:10:00,34.38,34.38,34.33,34.35,177860.0,34.1754,34.1754,34.1257,34.1456,177860.0
2016-06-30 11:15:00,34.35,34.35,34.29,34.31,93920.0,34.1456,34.1456,34.0859,34.1058,93920.0
2016-06-30 11:20:00,34.3,34.32,34.29,34.29,62080.0,34.0959,34.1157,34.0859,34.0859,62080.0
2016-06-30 11:25:00,34.3,34.35,34.29,34.34,189740.0,34.0959,34.1456,34.0859,34.1356,189740.0
2016-06-30 11:30:00,34.35,34.38,34.33,34.37,198540.0,34.1456,34.1754,34.1257,34.1654,198540.0
2016-06-30 11:35:00,34.38,34.38,34.35,34.36,125080.0,34.1754,34.1754,34.1456,34.1555,125080.0
2016-06-30 11:40:00,34.35,34.37,34.32,34.32,153240.0,34.1456,34.1654,34.1157,34.1157,153240.0
2016-06-30 11:45:00,34.32,34.34,34.31,34.33,161900.0,34.1157,34.1356,34.1058,34.1257,161900.0
2016-06-30 11:50:00,34.33,34.33,34.31,34.32,48600.0,34.1257,34.1257,34.1058,34.1157,48600.0
2016-06-30 11:55:00,34.31,34.33,34.3,34.33,151600.0,34.1058,34.1257,34.0959,34.1257,151600.0
2016-06-30 12:00:00,34.34,34.35,34.3,34.33,121400.0,34.1356,34.1456,34.0959,34.1257,121400.0
2016-06-30 12:05:00,34.31,34.34,34.29,34.3,206980.0,34.1058,34.1356,34.0859,34.0959,206980.0
2016-06-30 12:10:00,34.3,34.34,34.3,34.32,120360.0,34.0959,34.1356,34.0959,34.1157,120360.0
2016-06-30 12:15:00,34.32,34.37,34.32,34.36,97260.0,34.1157,34.1654,34.1157,34.1555,97260.0
2016-06-30 12:20:00,34.35,34.38,34.35,34.38,164980.0,34.1456,34.1754,34.1456,34.1754,164980.0
2016-06-30 12:25:00,34.37,34.41,34.36,34.41,121000.0,34.1654,34.2052,34.1555,34.2052,121000.0
2016-06-30 12:30:00,34.39,34.4,34.37,34.39,79700.0,34.1853,34.1953,34.1654,34.1853,79700.0
2016-06-30 12:35:00,34.38,34.41,34.38,34.38,87300.0,34.1754,34.2052,34.1754,34.1754,87300.0
2016-06-30 12:40:00,34.39,34.4,34.37,34.38,108000.0,34.1853,34.1953,34.1654,34.1754,108000.0
2016-06-30 12:45:00,34.39,34.4,34.37,34.39,75700.0,34.1853,34.1953,34.1654,34.1853,75700.0
2016-06-30 12:50:00,34.4,34.42,34.39,34.4,132880.0,34.1953,34.2151,34.1853,34.1953,132880.0
2016-06-30 12:55:00,34.41,34.42,34.39,34.42,60060.0,34.2052,34.2151,34.1853,34.2151,60060.0
2016-06-30 13:00:00,34.41,34.42,34.39,34.42,153620.0,34.2052,34.2151,34.1853,34.2151,153620.0
2016-06-30 13:05:00,34.41,34.42,34.39,34.39,125080.0,34.2052,34.2151,34.1853,34.1853,125080.0
2016-06-30 13:10:00,34.39,34.39,34.36,34.38,49240.0,34.1853,34.1853,34.1555,34.1754,49240.0
2016-06-30 13:15:00,34.37,34.38,34.36,34.38,208380.0,34.1654,34.1754,34.1555,34.1754,208380.0
2016-06-30 13:20:00,34.38,34.38,34.36,34.36,40400.0,34.1754,34.1754,34.1555,34.1555,40400.0
2016-06-30 13:25:00,34.38,34.38,34.34,34.37,71120.0,34.1754,34.1754,34.1356,34.1654,71120.0
2016-06-30 13:30:00,34.38,34.38,34.36,34.37,71040.0,34.1754,34.1754,34.1555,34.1654,71040.0
2016-06-30 13:35:00,34.36,34.39,34.36,34.39,112640.0,34.1555,34.1853,34.1555,34.1853,112640.0
2016-06-30 13:40:00,34.39,34.43,34.39,34.42,60500.0,34.1853,34.2251,34.1853,34.2151,60500.0
2016-06-30 13:45:00,34.43,34.44,34.41,34.41,102400.0,34.2251,34.235,34.2052,34.2052,102400.0
2016-06-30 13:50:00,34.43,34.43,34.41,34.42,56000.0,34.2251,34.2251,34.2052,34.2151,56000.0
2016-06-30 13:55:00,34.41,34.41,34.38,34.4,108000.0,34.2052,34.2052,34.1754,34.1953,108000.0
2016-06-30 14:00:00,34.4,34.43,34.4,34.42,90600.0,34.1953,34.2251,34.1953,34.2151,90600.0
2016-06-30 14:05:00,34.43,34.43,34.41,34.43,166940.0,34.2251,34.2251,34.2052,34.2251,166940.0
2016-06-30 14:10:00,34.42,34.42,34.4,34.42,74260.0,34.2151,34.2151,34.1953,34.2151,74260.0
2016-06-30 14:15:00,34.43,34.45,34.42,34.45,257360.0,34.2251,34.245,34.2151,34.245,257360.0
2016-06-30 14:20:00,34.46,34.46,34.43,34.45,166080.0,34.2549,34.2549,34.2251,34.245,166080.0
2016-06-30 14:25:00,34.45,34.45,34.42,34.42,170600.0,34.245,34.245,34.2151,34.2151,170600.0
2016-06-30 14:30:00,34.44,34.46,34.42,34.42,168360.0,34.235,34.2549,34.2151,34.2151,168360.0
2016-06-30 14:35:00,34.41,34.46,34.41,34.46,227700.0,34.2052,34.2549,34.2052,34.2549,227700.0
2016-06-30 14:40:00,34.45,34.48,34.45,34.48,145680.0,34.245,34.2748,34.245,34.2748,145680.0
2016-06-30 14:45:00,34.48,34.48,34.46,34.48,151000.0,34.2748,34.2748,34.2549,34.2748,151000.0
2016-06-30 14:50:00,34.48,34.5,34.47,34.49,148080.0,34.2748,34.2947,34.2648,34.2847,148080.0
2016-06-30 14:55:00,34.49,34.52,34.49,34.52,378800.0,34.2847,34.3145,34.2847,34.3145,378800.0
2016-06-30 15:00:00,34.52,34.55,34.52,34.55,470180.0,34.3145,34.3444,34.3145,34.3444,470180.0
2016-06-30 15:05:00,34.55,34.56,34.54,34.56,472780.0,34.3444,34.3543,34.3344,34.3543,472780.0
2016-06-30 15:10:00,34.55,34.55,34.53,34.53,315760.0,34.3444,34.3444,34.3245,34.3245,315760.0
2016-06-30 15:15:00,34.53,34.53,34.49,34.51,356600.0,34.3245,34.3245,34.2847,34.3046,356600.0
2016-06-30 15:20:00,34.53,34.56,34.52,34.56,323260.0,34.3245,34.3543,34.3145,34.3543,323260.0
2016-06-30 15:25:00,34.56,34.6,34.56,34.57,222000.0,34.3543,34.3941,34.3543,34.3642,222000.0
2016-06-30 15:30:00,34.59,34.59,34.55,34.56,355860.0,34.3841,34.3841,34.3444,34.3543,355860.0
2016-06-30 15:35:00,34.57,34.58,34.53,34.56,207660.0,34.3642,34.3742,34.3245,34.3543,207660.0
2016-06-30 15:40:00,34.55,34.57,34.51,34.52,298060.0,34.3444,34.3642,34.3046,34.3145,298060.0
2016-06-30 15:45:00,34.52,34.54,34.51,34.51,400800.0,34.3145,34.3344,34.3046,34.3046,400800.0
2016-06-30 15:50:00,34.52,34.58,34.51,34.57,479340.0,34.3145,34.3742,34.3046,34.3642,479340.0
2016-06-30 15:55:00,34.57,34.62,34.56,34.61,1498080.0,34.3642,34.414,34.3543,34.404,1498080.0
2016-07-01 09:30:00,34.65,34.73,34.61,34.72,1779860.0,34.4438,34.5233,34.404,34.5134,1779860.0
2016-07-01 09:35:00,34.71,34.78,34.7,34.78,484120.0,34.5034,34.573,34.4935,34.573,484120.0
2016-07-01 09:40:00,34.78,34.84,34.77,34.84,376860.0,34.573,34.6326,34.5631,34.6326,376860.0
2016-07-01 09:45:00,34.84,34.86,34.8,34.81,481400.0,34.6326,34.6525,34.5929,34.6028,481400.0
2016-07-01 09:50:00,34.81,34.89,34.81,34.85,195580.0,34.6028,34.6823,34.6028,34.6426,195580.0
2016-07-01 09:55:00,34.85,34.9,34.84,34.87,279260.0,34.6426,34.6923,34.6326,34.6625,279260.0
2016-07-01 10:00:00,34.87,34.93,34.87,34.93,325940.0,34.6625,34.7221,34.6625,34.7221,325940.0
2016-07-01 10:05:00,34.92,34.94,34.91,34.91,125240.0,34.7122,34.732,34.7022,34.7022,125240.0
2016-07-01 10:10:00,34.92,34.93,34.89,34.9,212160.0,34.7122,34.7221,34.6823,34.6923,212160.0
2016-07-01 10:15:00,34.9,34.96,34.9,34.96,271400.0,34.6923,34.7519,34.6923,34.7519,271400.0
2016-07-01 10:20:00,34.96,34.97,34.9,34.9,280440.0,34.7519,34.7619,34.6923,34.6923,280440.0
2016-07-01 10:25:00,34.9,34.93,34.9,34.93,280220.0,34.6923,34.7221,34.6923,34.7221,280220.0
2016-07-01 10:30:00,34.93,34.94,34.9,34.91,172800.0,34.7221,34.732,34.6923,34.7022,172800.0
2016-07-01 10:35:00,34.91,34.92,34.88,34.91,415720.0,34.7022,34.7122,34.6724,34.7022,415720.0
2016-07-01 10:40:00,34.9,34.96,34.9,34.96,140240.0,34.6923,34.7519,34.6923,34.7519,140240.0
2016-07-01 10:45:00,34.95,34.97,34.94,34.95,153380.0,34.742,34.7619,34.732,34.742,153380.0
2016-07-01 10:50:00,34.95,34.98,34.95,34.97,201760.0,34.742,34.7718,34.742,34.7619,201760.0
2016-07-01 10:55:00,34.98,34.98,34.96,34.97,123580.0,34.7718,34.7718,34.7519,34.7619,123580.0
2016-07-01 11:00:00,34.96,34.96,34.92,34.93,222560.0,34.7519,34.7519,34.7122,34.7221,222560.0
2016-07-01 11:05:00,34.93,34.95,34.91,34.91,95000.0,34.7221,34.742,34.7022,34.7022,95000.0
2016-07-01 11:10:00,34.92,34.92,34.88,34.88,325740.0,34.7122,34.7122,34.6724,34.6724,325740.0
2016-07-01 11:15:00,34.89,34.91,34.88,34.88,99780.0,34.6823,34.7022,34.6724,34.6724,99780.0
2016-07-01 11:20:00,34.89,34.91,34.87,34.89,349380.0,34.6823,34.7022,34.6625,34.6823,349380.0
2016-07-01 11:25:00,34.89,34.91,34.86,34.9,355980.0,34.6823,34.7022,34.6525,34.6923,355980.0
2016-07-01 11:30:00,34.89,34.91,34.88,34.9,215740.0,34.6823,34.7022,34.6724,34.6923,215740.0
2016-07-01 11:35:00,34.9,34.9,34.87,34.87,198540.0,34.6923,34.6923,34.6625,34.6625,198540.0
2016-07-01 11:40:00,34.89,34.91,34.86,34.9,238380.0,34.6823,34.7022,34.6525,34.6923,238380.0
2016-07-01 11:45:00,34.88,34.92,34.88,34.92,247580.0,34.6724,34.7122,34.6724,34.7122,247580.0
2016-07-01 11:50:00,34.92,34.93,34.9,34.9,73800.0,34.7122,34.7221,34.6923,34.6923,73800.0
2016-07-01 11:55:00,34.91,34.93,34.89,34.91,139700.0,34.7022,34.7221,34.6823,34.7022,139700.0
2016-07-01 12:00:00,34.91,34.93,34.91,34.93,113500.0,34.7022,34.7221,34.7022,34.7221,113500.0
2016-07-01 12:05:00,34.93,34.94,34.91,34.93,164340.0,34.7221,34.732,34.7022,34.7221,164340.0
2016-07-01 12:10:00,34.94,34.95,34.92,34.95,84120.0,34.732,34.742,34.7122,34.742,84120.0
2016-07-01 12:15:00,34.94,34.97,34.94,34.96,89720.0,34.732,34.7619,34.732,34.7519,89720.0
2016-07-01 12:20:00,34.96,34.96,34.91,34.91,86280.0,34.7519,34.7519,34.7022,34.7022,86280.0
2016-07-01 12:25:00,34.91,34.93,34.89,34.93,132080.0,34.7022,34.7221,34.6823,34.7221,132080.0
2016-07-01 12:30:00,34.91,34.96,34.91,34.95,72040.0,34.7022,34.7519,34.7022,34.742,72040.0
2016-07-01 12:35:00,34.97,34.98,34.96,34.96,84460.0,34.7619,34.7718,34.7519,34.7519,84460.0
2016-07-01 12:40:00,34.96,34.99,34.96,34.99,110860.0,34.7519,34.7817,34.7519,34.7817,110860.0
2016-07-01 12:45:00,34.99,34.99,34.96,34.98,118720.0,34.7817,34.7817,34.7519,34.7718,118720.0
2016-07-01 12:50:00,34.97,34.99,34.95,34.98,186500.0,34.7619,34.7817,34.742,34.7718,186500.0
2016-07-01 12:55:00,34.98,34.99,34.97,34.97,151520.0,34.7718,34.7817,34.7619,34.7619,151520.0
2016-07-01 13:00:00,34.98,35.01,34.97,35.0,156660.0,34.7718,34.8016,34.7619,34.7917,156660.0
2016-07-01 13:05:00,35.0,35.03,35.0,35.01,180400.0,34.7917,34.8215,34.7917,34.8016,180400.0
2016-07-01 13:10:00,35.02,35.03,34.99,35.0,214560.0,34.8116,34.8215,34.7817,34.7917,214560.0
2016-07-01 13:15:00,35.0,35.0,34.98,34.98,65740.0,34.7917,34.7917,34.7718,34.7718,65740.0
2016-07-01 13:20:00,34.98,35.0,34.96,34.96,139240.0,34.7718,34.7917,34.7519,34.7519,139240.0
2016-07-01 13:25:00,34.97,34.97,34.9,34.91,194940.0,34.7619,34.7619,34.6923,34.7022,194940.0
2016-07-01 13:30:00,34.92,34.94,34.91,34.94,128820.0,34.7122,34.732,34.7022,34.732,128820.0
2016-07-01 13:35:00,34.94,34.97,34.94,34.96,353340.0,34.732,34.7619,34.732,34.7519,353340.0
2016-07-01 13:40:00,34.97,34.99,34.97,34.98,195620.0,34.7619,34.7817,34.7619,34.7718,195620.0
2016-07-01 13:45:00,34.98,35.01,34.98,35.0,300220.0,34.7718,34.8016,34.7718,34.7917,300220.0
2016-07-01 13:50:00,35.01,35.02,34.96,34.96,127040.0,34.8016,34.8116,34.7519,34.7519,127040.0
2016-07-01 13:55:00,34.97,34.97,34.92,34.92,106080.0,34.7619,34.7619,34.7122,34.7122,106080.0
2016-07-01 14:00:00,34.93,34.94,34.92,34.94,142400.0,34.7221,34.732,34.7122,34.732,142400.0
2016-07-01 14:05:00,34.93,34.94,34.91,34.93,297600.0,34.7221,34.732,34.7022,34.7221,297600.0
2016-07-01 14:10:00,34.93,34.95,34.93,34.93,249420.0,34.7221,34.742,34.7221,34.7221,249420.0
2016-07-01 14:15:00,34.94,34.94,34.91,34.92,106820.0,34.732,34.732,34.7022,34.7122,106820.0
2016-07-01 14:20:00,34.93,34.94,34.92,34.94,144640.0,34.7221,34.732,34.7122,34.732,144640.0
2016-07-01 14:25:00,34.93,34.95,34.91,34.94,93800.0,34.7221,34.742,34.7022,34.732,93800.0
2016-07-01 14:30:00,34.93,34.95,34.92,34.93,89480.0,34.7221,34.742,34.7122,34.7221,89480.0
2016-07-01 14:35:00,34.92,34.95,34.92,34.95,86460.0,34.7122,34.742,34.7122,34.742,86460.0
2016-07-01 14:40:00,34.94,34.94,34.9,34.92,70900.0,34.732,34.732,34.6923,34.7122,70900.0
2016-07-01 14:45:00,34.93,34.93,34.91,34.93,55960.0,34.7221,34.7221,34.7022,34.7221,55960.0
2016-07-01 14:50:00,34.92,34.94,34.91,34.93,60000.0,34.7122,34.732,34.7022,34.7221,60000.0
2016-07-01 14:55:00,34.92,34.97,34.92,34.97,77340.0,34.7122,34.7619,34.7122,34.7619,77340.0
2016-07-01 15:00:00,34.97,34.99,34.97,34.99,86120.0,34.7619,34.7817,34.7619,34.7817,86120.0
2016-07-01 15:05:00,34.99,35.03,34.99,35.01,141620.0,34.7817,34.8215,34.7817,34.8016,141620.0
2016-07-01 15:10:00,35.01,35.02,34.99,34.99,203160.0,34.8016,34.8116,34.7817,34.7817,203160.0
2016-07-01 15:15:00,35.0,35.01,34.99,35.0,94120.0,34.7917,34.8016,34.7817,34.7917,94120.0
2016-07-01 15:20:00,35.0,35.0,34.98,34.99,183960.0,34.7917,34.7917,34.7718,34.7817,183960.0
2016-07-01 15:25:00,35.0,35.02,34.98,35.0,129540.0,34.7917,34.8116,34.7718,34.7917,129540.0
2016-07-01 15:30:00,34.99,35.0,34.98,35.0,66500.0,34.7817,34.7917,34.7718,34.7917,66500.0
2016-07-01 15:35:00,34.99,35.0,34.95,34.96,151140.0,34.7817,34.7917,34.742,34.7519,151140.0
2016-07-01 15:40:00,34.98,34.99,34.96,34.98,100460.0,34.7718,34.7817,34.7519,34.7718,100460.0
2016-07-01 15:45:00,34.97,35.01,34.97,34.98,268360.0,34.7619,34.8016,34.7619,34.7718,268360.0
2016-07-01 15:50:00,34.98,35.01,34.98,35.0,198360.0,34.7718,34.8016,34.7718,34.7917,198360.0
2016-07-01 15:55:00,35.0,35.02,34.96,34.96,1225800.0,34.7917,34.8116,34.7519,34.7519,1225800.0
2016-07-05 09:30:00,34.8,34.85,34.73,34.75,968360.0,34.5929,34.6426,34.5233,34.5432,968360.0
2016-07-05 09:35:00,34.73,34.75,34.67,34.75,336640.0,34.5233,34.5432,34.4637,34.5432,336640.0
2016-07-05 09:40:00,34.74,34.78,34.73,34.74,275900.0,34.5332,34.573,34.5233,34.5332,275900.0
2016-07-05 09:45:00,34.74,34.74,34.68,34.7,295720.0,34.5332,34.5332,34.4736,34.4935,295720.0
2016-07-05 09:50:00,34.69,34.76,34.68,34.75,183620.0,34.4835,34.5531,34.4736,34.5432,183620.0
2016-07-05 09:55:00,34.75,34.78,34.73,34.75,382720.0,34.5432,34.573,34.5233,34.5432,382720.0
2016-07-05 10:00:00,34.77,34.78,34.74,34.77,377980.0,34.5631,34.573,34.5332,34.5631,377980.0
2016-07-05 10:05:00,34.77,34.78,34.69,34.7,1053160.0,34.5631,34.573,34.4835,34.4935,1053160.0
2016-07-05 10:10:00,34.69,34.69,34.64,34.69,273000.0,34.4835,34.4835,34.4338,34.4835,273000.0
2016-07-05 10:15:00,34.69,34.69,34.66,34.66,377400.0,34.4835,34.4835,34.4537,34.4537,377400.0
2016-07-05 10:20:00,34.66,34.78,34.65,34.77,485660.0,34.4537,34.573,34.4438,34.5631,485660.0
2016-07-05 10:25:00,34.75,34.79,34.71,34.77,134240.0,34.5432,34.5829,34.5034,34.5631,134240.0
2016-07-05 10:30:00,34.76,34.8,34.74,34.77,105000.0,34.5531,34.5929,34.5332,34.5631,105000.0
2016-07-05 10:35:00,34.77,34.77,34.72,34.76,74000.0,34.5631,34.5631,34.5134,34.5531,74000.0
2016-07-05 10:40:00,34.77,34.81,34.76,34.76,135680.0,34.5631,34.6028,34.5531,34.5531,135680.0
2016-07-05 10:45:00,34.76,34.76,34.72,34.73,121140.0,34.5531,34.5531,34.5134,34.5233,121140.0
2016-07-05 10:50:00,34.74,34.75,34.68,34.7,144360.0,34.5332,34.5432,34.4736,34.4935,144360.0
2016-07-05 10:55:00,34.72,34.74,34.7,34.7,156920.0,34.5134,34.5332,34.4935,34.4935,156920.0
2016-07-05 11:00:00,34.71,34.72,34.68,34.68,227860.0,34.5034,34.5134,34.4736,34.4736,227860.0
2016-07-05 11:05:00,34.67,34.71,34.64,34.71,156360.0,34.4637,34.5034,34.4338,34.5034,156360.0
2016-07-05 11:10:00,34.69,34.7,34.65,34.68,285020.0,34.4835,34.4935,34.4438,34.4736,285020.0
2016-07-05 11:15:00,34.68,34.77,34.68,34.74,166960.0,34.4736,34.5631,34.4736,34.5332,166960.0
2016-07-05 11:20:00,34.73,34.79,34.73,34.76,155100.0,34.5233,34.5829,34.5233,34.5531,155100.0
2016-07-05 11:25:00,34.75,34.77,34.73,34.74,105720.0,34.5432,34.5631,34.5233,34.5332,105720.0
2016-07-05 11:30:00,34.74,34.76,34.7,34.7,214380.0,34.5332,34.5531,34.4935,34.4935,214380.0
2016-07-05 11:35:00,34.7,34.71,34.68,34.7,149740.0,34.4935,34.5034,34.4736,34.4935,149740.0
2016-07-05 11:40:00,34.68,34.7,34.66,34.69,109500.0,34.4736,34.4935,34.4537,34.4835,109500.0
2016-07-05 11:45:00,34.67,34.7,34.66,34.7,98860.0,34.4637,34.4935,34.4537,34.4935,98860.0
2016-07-05 11:50:00,34.68,34.69,34.64,34.68,158900.0,34.4736,34.4835,34.4338,34.4736,158900.0
2016-07-05 11:55:00,34.68,34.69,34.65,34.67,57100.0,34.4736,34.4835,34.4438,34.4637,57100.0
2016-07-05 12:00:00,34.66,34.67,34.64,34.65,214980.0,34.4537,34.4637,34.4338,34.4438,214980.0
2016-07-05 12:05:00,34.65,34.68,34.62,34.68,283600.0,34.4438,34.4736,34.414,34.4736,283600.0
2016-07-05 12:10:00,34.68,34.72,34.66,34.67,157500.0,34.4736,34.5134,34.4537,34.4637,157500.0
2016-07-05 12:15:00,34.68,34.71,34.68,34.71,111540.0,34.4736,34.5034,34.4736,34.5034,111540.0
2016-07-05 12:20:00,34.7,34.71,34.69,34.69,104480.0,34.4935,34.5034,34.4835,34.4835,104480.0
2016-07-05 12:25:00,34.7,34.71,34.67,34.69,147480.0,34.4935,34.5034,34.4637,34.4835,147480.0
2016-07-05 12:30:00,34.7,34.7,34.67,34.68,47100.0,34.4935,34.4935,34.4637,34.4736,47100.0
2016-07-05 12:35:00,34.69,34.69,34.65,34.67,82020.0,34.4835,34.4835,34.4438,34.4637,82020.0
2016-07-05 12:40:00,34.67,34.68,34.63,34.67,128000.0,34.4637,34.4736,34.4239,34.4637,128000.0
2016-07-05 12:45:00,34.68,34.7,34.67,34.68,70300.0,34.4736,34.4935,34.4637,34.4736,70300.0
2016-07-05 12:50:00,34.67,34.68,34.63,34.65,111680.0,34.4637,34.4736,34.4239,34.4438,111680.0
2016-07-05 12:55:00,34.66,34.68,34.64,34.68,55400.0,34.4537,34.4736,34.4338,34.4736,55400.0
2016-07-05 13:00:00,34.69,34.69,34.65,34.65,44640.0,34.4835,34.4835,34.4438,34.4438,44640.0
2016-07-05 13:05:00,34.66,34.7,34.64,34.69,83440.0,34.4537,34.4935,34.4338,34.4835,83440.0
2016-07-05 13:10:00,34.69,34.7,34.65,34.67,121440.0,34.4835,34.4935,34.4438,34.4637,121440.0
2016-07-05 13:15:00,34.65,34.66,34.61,34.61,259800.0,34.4438,34.4537,34.404,34.404,259800.0
2016-07-05 13:20:00,34.62,34.65,34.6,34.64,131300.0,34.414,34.4438,34.3941,34.4338,131300.0
2016-07-05 13:25:00,34.62,34.64,34.58,34.59,217220.0,34.414,34.4338,34.3742,34.3841,217220.0
2016-07-05 13:30:00,34.58,34.59,34.56,34.57,209900.0,34.3742,34.3841,34.3543,34.3642,209900.0
2016-07-05 13:35:00,34.58,34.59,34.52,34.53,192200.0,34.3742,34.3841,34.3145,34.3245,192200.0
2016-07-05 13:40:00,34.54,34.54,34.51,34.53,145440.0,34.3344,34.3344,34.3046,34.3245,145440.0
2016-07-05 13:45:00,34.53,34.53,34.5,34.53,154980.0,34.3245,34.3245,34.2947,34.3245,154980.0
2016-07-05 13:50:00,34.52,34.54,34.51,34.51,140300.0,34.3145,34.3344,34.3046,34.3046,140300.0
2016-07-05 13:55:00,34.51,34.52,34.49,34.5,255180.0,34.3046,34.3145,34.2847,34.2947,255180.0
2016-07-05 14:00:00,34.51,34.52,34.49,34.52,146480.0,34.3046,34.3145,34.2847,34.3145,146480.0
2016-07-05 14:05:00,34.51,34.54,34.5,34.51,191960.0,34.3046,34.3344,34.2947,34.3046,191960.0
2016-07-05 14:10:00,34.52,34.56,34.52,34.55,155920.0,34.3145,34.3543,34.3145,34.3444,155920.0
2016-07-05 14:15:00,34.55,34.58,34.55,34.57,85500.0,34.3444,34.3742,34.3444,34.3642,85500.0
2016-07-05 14:20:00,34.57,34.58,34.54,34.55,124700.0,34.3642,34.3742,34.3344,34.3444,124700.0
2016-07-05 14:25:00,34.55,34.55,34.49,34.52,169000.0,34.3444,34.3444,34.2847,34.3145,169000.0
2016-07-05 14:30:00,34.52,34.53,34.5,34.53,88040.0,34.3145,34.3245,34.2947,34.3245,88040.0
2016-07-05 14:35:00,34.52,34.53,34.5,34.53,144920.0,34.3145,34.3245,34.2947,34.3245,144920.0
2016-07-05 14:40:00,34.51,34.53,34.48,34.5,244860.0,34.3046,34.3245,34.2748,34.2947,244860.0
2016-07-05 14:45:00,34.5,34.51,34.45,34.48,184900.0,34.2947,34.3046,34.245,34.2748,184900.0
2016-07-05 14:50:00,34.49,34.52,34.44,34.51,252200.0,34.2847,34.3145,34.235,34.3046,252200.0
2016-07-05 14:55:00,34.51,34.53,34.51,34.51,94960.0,34.3046,34.3245,34.3046,34.3046,94960.0
2016-07-05 15:00:00,34.51,34.58,34.49,34.58,219760.0,34.3046,34.3742,34.2847,34.3742,219760.0
2016-07-05 15:05:00,34.56,34.58,34.54,34.56,402740.0,34.3543,34.3742,34.3344,34.3543,402740.0
2016-07-05 15:10:00,34.56,34.57,34.53,34.54,218460.0,34.3543,34.3642,34.3245,34.3344,218460.0
2016-07-05 15:15:00,34.54,34.58,34.54,34.58,139080.0,34.3344,34.3742,34.3344,34.3742,139080.0
2016-07-05 15:20:00,34.58,34.59,34.55,34.59,134240.0,34.3742,34.3841,34.3444,34.3841,134240.0
2016-07-05 15:25:00,34.59,34.61,34.57,34.6,197900.0,34.3841,34.404,34.3642,34.3941,197900.0
2016-07-05 15:30:00,34.6,34.65,34.58,34.64,200500.0,34.3941,34.4438,34.3742,34.4338,200500.0
2016-07-05 15:35:00,34.65,34.66,34.63,34.65,231300.0,34.4438,34.4537,34.4239,34.4438,231300.0
2016-07-05 15:40:00,34.65,34.7,34.64,34.7,208120.0,34.4438,34.4935,34.4338,34.4935,208120.0
2016-07-05 15:45:00,34.69,34.73,34.69,34.73,375500.0,34.4835,34.5233,34.4835,34.5233,375500.0
2016-07-05 15:50:00,34.73,34.75,34.69,34.7,363100.0,34.5233,34.5432,34.4835,34.4935,363100.0
2016-07-05 15:55:00,34.7,34.73,34.69,34.72,1375220.0,34.4935,34.5233,34.4835,34.5134,1375220.0
2016-07-06 09:30:00,34.5,34.6,34.46,34.5,792360.0,34.2947,34.3941,34.2549,34.2947,792360.0
2016-07-06 09:35:00,34.5,34.54,34.45,34.52,340100.0,34.2947,34.3344,34.245,34.3145,340100.0
2016-07-06 09:40:00,34.53,34.61,34.5,34.55,338140.0,34.3245,34.404,34.2947,34.3444,338140.0
2016-07-06 09:45:00,34.54,34.64,34.54,34.62,227000.0,34.3344,34.4338,34.3344,34.414,227000.0
2016-07-06 09:50:00,34.63,34.73,34.61,34.7,385300.0,34.4239,34.5233,34.404,34.4935,385300.0
2016-07-06 09:55:00,34.7,34.76,34.7,34.74,748020.0,34.4935,34.5531,34.4935,34.5332,748020.0
2016-07-06 10:00:00,34.76,34.88,34.74,34.87,529120.0,34.5531,34.6724,34.5332,34.6625,529120.0
2016-07-06 10:05:00,34.86,34.88,34.83,34.85,480540.0,34.6525,34.6724,34.6227,34.6426,480540.0
2016-07-06 10:10:00,34.84,34.91,34.8,34.88,397060.0,34.6326,34.7022,34.5929,34.6724,397060.0
2016-07-06 10:15:00,34.91,34.93,34.79,34.82,327520.0,34.7022,34.7221,34.5829,34.6128,327520.0
2016-07-06 10:20:00,34.81,34.82,34.76,34.77,410000.0,34.6028,34.6128,34.5531,34.5631,410000.0
2016-07-06 10:25:00,34.76,34.82,34.74,34.75,230880.0,34.5531,34.6128,34.5332,34.5432,230880.0
2016-07-06 10:30:00,34.74,34.75,34.65,34.68,533460.0,34.5332,34.5432,34.4438,34.4736,533460.0
2016-07-06 10:35:00,34.67,34.72,34.66,34.72,309520.0,34.4637,34.5134,34.4537,34.5134,309520.0
2016-07-06 10:40:00,34.74,34.77,34.73,34.73,176000.0,34.5332,34.5631,34.5233,34.5233,176000.0
2016-07-06 10:45:00,34.73,34.74,34.7,34.74,201920.0,34.5233,34.5332,34.4935,34.5332,201920.0
2016-07-06 10:50:00,34.72,34.92,34.72,34.92,356120.0,34.5134,34.7122,34.5134,34.7122,356120.0
2016-07-06 10:55:00,34.92,34.94,34.88,34.93,196580.0,34.7122,34.732,34.6724,34.7221,196580.0
2016-07-06 11:00:00,34.94,34.97,34.93,34.95,184780.0,34.732,34.7619,34.7221,34.742,184780.0
2016-07-06 11:05:00,34.97,35.02,34.97,35.0,307660.0,34.7619,34.8116,34.7619,34.7917,307660.0
2016-07-06 11:10:00,34.99,35.05,34.95,34.96,585280.0,34.7817,34.8414,34.742,34.7519,585280.0
2016-07-06 11:15:00,34.96,35.03,34.95,34.98,429700.0,34.7519,34.8215,34.742,34.7718,429700.0
2016-07-06 11:20:00,34.99,35.01,34.95,35.0,152520.0,34.7817,34.8016,34.742,34.7917,152520.0
2016-07-06 11:25:00,35.0,35.0,34.96,34.98,98460.0,34.7917,34.7917,34.7519,34.7718,98460.0
2016-07-06 11:30:00,34.97,34.99,34.94,34.94,124080.0,34.7619,34.7817,34.732,34.732,124080.0
2016-07-06 11:35:00,34.95,34.96,34.91,34.92,173160.0,34.742,34.7519,34.7022,34.7122,173160.0
2016-07-06 11:40:00,34.93,34.93,34.89,34.89,125900.0,34.7221,34.7221,34.6823,34.6823,125900.0
2016-07-06 11:45:00,34.89,34.91,34.88,34.9,144180.0,34.6823,34.7022,34.6724,34.6923,144180.0
2016-07-06 11:50:00,34.89,34.93,34.89,34.91,160860.0,34.6823,34.7221,34.6823,34.7022,160860.0
2016-07-06 11:55:00,34.9,34.92,34.89,34.92,82000.0,34.6923,34.7122,34.6823,34.7122,82000.0
2016-07-06 12:00:00,34.93,35.04,34.93,35.04,627340.0,34.7221,34.8315,34.7221,34.8315,627340.0
2016-07-06 12:05:00,35.03,35.04,35.02,35.04,201060.0,34.8215,34.8315,34.8116,34.8315,201060.0
2016-07-06 12:10:00,35.03,35.04,35.02,35.02,99720.0,34.8215,34.8315,34.8116,34.8116,99720.0
2016-07-06 12:15:00,35.03,35.06,35.03,35.06,143040.0,34.8215,34.8513,34.8215,34.8513,143040.0
2016-07-06 12:20:00,35.06,35.08,35.01,35.01,172540.0,34.8513,34.8712,34.8016,34.8016,172540.0
2016-07-06 12:25:00,35.02,35.04,35.01,35.01,92000.0,34.8116,34.8315,34.8016,34.8016,92000.0
2016-07-06 12:30:00,35.02,35.03,34.99,35.0,205440.0,34.8116,34.8215,34.7817,34.7917,205440.0
2016-07-06 12:35:00,35.0,35.02,35.0,35.02,82700.0,34.7917,34.8116,34.7917,34.8116,82700.0
2016-07-06 12:40:00,35.02,35.03,35.01,35.01,136740.0,34.8116,34.8215,34.8016,34.8016,136740.0
2016-07-06 12:45:00,35.01,35.01,34.97,34.97,133880.0,34.8016,34.8016,34.7619,34.7619,133880.0
2016-07-06 12:50:00,34.97,35.0,34.97,34.98,46440.0,34.7619,34.7917,34.7619,34.7718,46440.0
2016-07-06 12:55:00,34.98,35.05,34.98,35.05,132540.0,34.7718,34.8414,34.7718,34.8414,132540.0
2016-07-06 13:00:00,35.05,35.08,35.05,35.07,91000.0,34.8414,34.8712,34.8414,34.8613,91000.0
2016-07-06 13:05:00,35.06,35.07,35.02,35.03,42000.0,34.8513,34.8613,34.8116,34.8215,42000.0
2016-07-06 13:10:00,35.03,35.03,35.02,35.03,55500.0,34.8215,34.8215,34.8116,34.8215,55500.0
2016-07-06 13:15:00,35.04,35.05,35.02,35.02,105740.0,34.8315,34.8414,34.8116,34.8116,105740.0
2016-07-06 13:20:00,35.02,35.03,34.99,34.99,162900.0,34.8116,34.8215,34.7817,34.7817,162900.0
2016-07-06 13:25:00,35.0,35.0,34.93,34.94,218040.0,34.7917,34.7917,34.7221,34.732,218040.0
2016-07-06 13:30:00,34.94,34.96,34.91,34.93,120860.0,34.732,34.7519,34.7022,34.7221,120860.0
2016-07-06 13:35:00,34.92,34.94,34.91,34.93,257000.0,34.7122,34.732,34.7022,34.7221,257000.0
2016-07-06 13:40:00,34.93,34.93,34.89,34.89,234240.0,34.7221,34.7221,34.6823,34.6823,234240.0
2016-07-06 13:45:00,34.89,34.89,34.86,34.88,147200.0,34.6823,34.6823,34.6525,34.6724,147200.0
2016-07-06 13:50:00,34.88,34.92,34.88,34.89,151720.0,34.6724,34.7122,34.6724,34.6823,151720.0
2016-07-06 13:55:00,34.88,34.88,34.86,34.87,54840.0,34.6724,34.6724,34.6525,34.6625,54840.0
2016-07-06 14:00:00,34.89,34.91,34.85,34.87,137960.0,34.6823,34.7022,34.6426,34.6625,137960.0
2016-07-06 14:05:00,34.88,34.92,34.86,34.92,87080.0,34.6724,34.7122,34.6525,34.7122,87080.0
2016-07-06 14:10:00,34.91,34.94,34.86,34.86,71660.0,34.7022,34.732,34.6525,34.6525,71660.0
2016-07-06 14:15:00,34.85,34.9,34.83,34.9,120800.0,34.6426,34.6923,34.6227,34.6923,120800.0
2016-07-06 14:20:00,34.9,34.9,34.86,34.88,99560.0,34.6923,34.6923,34.6525,34.6724,99560.0
2016-07-06 14:25:00,34.87,34.88,34.83,34.85,109760.0,34.6625,34.6724,34.6227,34.6426,109760.0
2016-07-06 14:30:00,34.86,34.87,34.85,34.87,83140.0,34.6525,34.6625,34.6426,34.6625,83140.0
2016-07-06 14:35:00,34.87,34.95,34.87,34.92,125080.0,34.6625,34.742,34.6625,34.7122,125080.0
2016-07-06 14:40:00,34.93,34.96,34.93,34.95,109080.0,34.7221,34.7519,34.7221,34.742,109080.0
2016-07-06 14:45:00,34.95,34.96,34.91,34.93,100000.0,34.742,34.7519,34.7022,34.7221,100000.0
2016-07-06 14:50:00,34.91,34.94,34.9,34.93,68500.0,34.7022,34.732,34.6923,34.7221,68500.0
2016-07-06 14:55:00,34.93,34.95,34.91,34.91,71040.0,34.7221,34.742,34.7022,34.7022,71040.0
2016-07-06 15:00:00,34.92,34.92,34.86,34.86,245620.0,34.7122,34.7122,34.6525,34.6525,245620.0
2016-07-06 15:05:00,34.87,34.91,34.86,34.91,81300.0,34.6625,34.7022,34.6525,34.7022,81300.0
2016-07-06 15:10:00,34.9,34.92,34.88,34.88,71000.0,34.6923,34.7122,34.6724,34.6724,71000.0
2016-07-06 15:15:00,34.87,34.87,34.84,34.84,90560.0,34.6625,34.6625,34.6326,34.6326,90560.0
2016-07-06 15:20:00,34.84,34.84,34.74,34.74,337020.0,34.6326,34.6326,34.5332,34.5332,337020.0
2016-07-06 15:25:00,34.76,34.81,34.74,34.81,277780.0,34.5531,34.6028,34.5332,34.6028,277780.0
2016-07-06 15:30:00,34.8,34.81,34.78,34.81,110600.0,34.5929,34.6028,34.573,34.6028,110600.0
2016-07-06 15:35:00,34.83,34.87,34.82,34.86,163240.0,34.6227,34.6625,34.6128,34.6525,163240.0
2016-07-06 15:40:00,34.87,34.87,34.83,34.87,200780.0,34.6625,34.6625,34.6227,34.6625,200780.0
2016-07-06 15:45:00,34.86,34.87,34.84,34.85,228240.0,34.6525,34.6625,34.6326,34.6426,228240.0
2016-07-06 15:50:00,34.86,34.88,34.82,34.88,236720.0,34.6525,34.6724,34.6128,34.6724,236720.0
2016-07-06 15:55:00,34.88,34.95,34.87,34.89,859320.0,34.6724,34.742,34.6625,34.6823,859320.0
2016-07-07 09:30:00,34.9,34.91,34.76,34.84,851980.0,34.6923,34.7022,34.5531,34.6326,851980.0
2016-07-07 09:35:00,34.85,34.86,34.79,34.84,274460.0,34.6426,34.6525,34.5829,34.6326,274460.0
2016-07-07 09:40:00,34.82,34.85,34.76,34.8,279440.0,34.6128,34.6426,34.5531,34.5929,279440.0
2016-07-07 09:45:00,34.8,34.8,34.73,34.74,469320.0,34.5929,34.5929,34.5233,34.5332,469320.0
2016-07-07 09:50:00,34.76,34.78,34.72,34.74,401380.0,34.5531,34.573,34.5134,34.5332,401380.0
2016-07-07 09:55:00,34.74,34.77,34.73,34.76,264600.0,34.5332,34.5631,34.5233,34.5531,264600.0
2016-07-07 10:00:00,34.74,34.74,34.71,34.74,267300.0,34.5332,34.5332,34.5034,34.5332,267300.0
2016-07-07 10:05:00,34.74,34.78,34.73,34.75,192000.0,34.5332,34.573,34.5233,34.5432,192000.0
2016-07-07 10:10:00,34.75,34.75,34.72,34.74,127760.0,34.5432,34.5432,34.5134,34.5332,127760.0
2016-07-07 10:15:00,34.74,34.76,34.72,34.73,147000.0,34.5332,34.5531,34.5134,34.5233,147000.0
2016-07-07 10:20:00,34.73,34.74,34.71,34.73,137960.0,34.5233,34.5332,34.5034,34.5233,137960.0
2016-07-07 10:25:00,34.73,34.75,34.68,34.7,408200.0,34.5233,34.5432,34.4736,34.4935,408200.0
2016-07-07 10:30:00,34.71,34.73,34.68,34.7,244380.0,34.5034,34.5233,34.4736,34.4935,244380.0
2016-07-07 10:35:00,34.69,34.72,34.67,34.72,116000.0,34.4835,34.5134,34.4637,34.5134,116000.0
2016-07-07 10:40:00,34.71,34.71,34.62,34.62,288600.0,34.5034,34.5034,34.414,34.414,288600.0
2016-07-07 10:45:00,34.63,34.66,34.61,34.66,217300.0,34.4239,34.4537,34.404,34.4537,217300.0
2016-07-07 10:50:00,34.66,34.66,34.6,34.61,220820.0,34.4537,34.4537,34.3941,34.404,220820.0
2016-07-07 10:55:00,34.61,34.62,34.55,34.56,287260.0,34.404,34.414,34.3444,34.3543,287260.0
2016-07-07 11:00:00,34.56,34.61,34.53,34.57,760620.0,34.3543,34.404,34.3245,34.3642,760620.0
2016-07-07 11:05:00,34.58,34.63,34.58,34.63,322880.0,34.3742,34.4239,34.3742,34.4239,322880.0
2016-07-07 11:10:00,34.62,34.69,34.62,34.66,133100.0,34.414,34.4835,34.414,34.4537,133100.0
2016-07-07 11:15:00,34.67,34.69,34.63,34.65,325200.0,34.4637,34.4835,34.4239,34.4438,325200.0
2016-07-07 11:20:00,34.65,34.69,34.64,34.65,206100.0,34.4438,34.4835,34.4338,34.4438,206100.0
2016-07-07 11:25:00,34.64,34.68,34.64,34.68,123780.0,34.4338,34.4736,34.4338,34.4736,123780.0
2016-07-07 11:30:00,34.67,34.68,34.64,34.66,108700.0,34.4637,34.4736,34.4338,34.4537,108700.0
2016-07-07 11:35:00,34.67,34.71,34.65,34.7,140600.0,34.4637,34.5034,34.4438,34.4935,140600.0
2016-07-07 11:40:00,34.68,34.7,34.67,34.7,89400.0,34.4736,34.4935,34.4637,34.4935,89400.0
2016-07-07 11:45:00,34.69,34.69,34.63,34.64,153840.0,34.4835,34.4835,34.4239,34.4338,153840.0
2016-07-07 11:50:00,34.65,34.65,34.61,34.65,90000.0,34.4438,34.4438,34.404,34.4438,90000.0
2016-07-07 11:55:00,34.63,34.65,34.62,34.63,44880.0,34.4239,34.4438,34.414,34.4239,44880.0
2016-07-07 12:00:00,34.64,34.67,34.64,34.67,70000.0,34.4338,34.4637,34.4338,34.4637,70000.0
2016-07-07 12:05:00,34.67,34.68,34.6,34.6,87420.0,34.4637,34.4736,34.3941,34.3941,87420.0
2016-07-07 12:10:00,34.63,34.67,34.61,34.65,77500.0,34.4239,34.4637,34.404,34.4438,77500.0
2016-07-07 12:15:00,34.66,34.66,34.64,34.64,40000.0,34.4537,34.4537,34.4338,34.4338,40000.0
2016-07-07 12:20:00,34.65,34.66,34.63,34.64,155300.0,34.4438,34.4537,34.4239,34.4338,155300.0
2016-07-07 12:25:00,34.65,34.65,34.58,34.6,301900.0,34.4438,34.4438,34.3742,34.3941,301900.0
2016-07-07 12:30:00,34.61,34.61,34.58,34.58,191740.0,34.404,34.404,34.3742,34.3742,191740.0
2016-07-07 12:35:00,34.57,34.6,34.56,34.58,151000.0,34.3642,34.3941,34.3543,34.3742,151000.0
2016-07-07 12:40:00,34.57,34.57,34.54,34.55,207100.0,34.3642,34.3642,34.3344,34.3444,207100.0
2016-07-07 12:45:00,34.55,34.55,34.5,34.52,286320.0,34.3444,34.3444,34.2947,34.3145,286320.0
2016-07-07 12:50:00,34.52,34.52,34.46,34.46,444700.0,34.3145,34.3145,34.2549,34.2549,444700.0
2016-07-07 12:55:00,34.46,34.47,34.43,34.44,341080.0,34.2549,34.2648,34.2251,34.235,341080.0
2016-07-07 13:00:00,34.46,34.46,34.41,34.45,350360.0,34.2549,34.2549,34.2052,34.245,350360.0
2016-07-07 13:05:00,34.44,34.51,34.43,34.5,228400.0,34.235,34.3046,34.2251,34.2947,228400.0
2016-07-07 13:10:00,34.49,34.52,34.48,34.52,88000.0,34.2847,34.3145,34.2748,34.3145,88000.0
2016-07-07 13:15:00,34.52,34.56,34.52,34.55,126140.0,34.3145,34.3543,34.3145,34.3444,126140.0
2016-07-07 13:20:00,34.53,34.54,34.5,34.51,166740.0,34.3245,34.3344,34.2947,34.3046,166740.0
2016-07-07 13:25:00,34.52,34.56,34.51,34.53,156200.0,34.3145,34.3543,34.3046,34.3245,156200.0
2016-07-07 13:30:00,34.54,34.57,34.52,34.57,96400.0,34.3344,34.3642,34.3145,34.3642,96400.0
2016-07-07 13:35:00,34.56,34.57,34.54,34.55,55980.0,34.3543,34.3642,34.3344,34.3444,55980.0
2016-07-07 13:40:00,34.55,34.55,34.49,34.51,108200.0,34.3444,34.3444,34.2847,34.3046,108200.0
2016-07-07 13:45:00,34.52,34.53,34.51,34.51,48600.0,34.3145,34.3245,34.3046,34.3046,48600.0
2016-07-07 13:50:00,34.51,34.54,34.5,34.53,120920.0,34.3046,34.3344,34.2947,34.3245,120920.0
2016-07-07 13:55:00,34.55,34.58,34.54,34.57,97740.0,34.3444,34.3742,34.3344,34.3642,97740.0
2016-07-07 14:00:00,34.57,34.62,34.57,34.61,122880.0,34.3642,34.414,34.3642,34.404,122880.0
2016-07-07 14:05:00,34.62,34.64,34.58,34.58,132920.0,34.414,34.4338,34.3742,34.3742,132920.0
2016-07-07 14:10:00,34.59,34.59,34.52,34.53,86960.0,34.3841,34.3841,34.3145,34.3245,86960.0
2016-07-07 14:15:00,34.54,34.55,34.52,34.53,82700.0,34.3344,34.3444,34.3145,34.3245,82700.0
2016-07-07 14:20:00,34.52,34.57,34.52,34.56,67560.0,34.3145,34.3642,34.3145,34.3543,67560.0
2016-07-07 14:25:00,34.56,34.59,34.56,34.57,228480.0,34.3543,34.3841,34.3543,34.3642,228480.0
2016-07-07 14:30:00,34.57,34.57,34.52,34.52,128400.0,34.3642,34.3642,34.3145,34.3145,128400.0
2016-07-07 14:35:00,34.52,34.57,34.52,34.56,155920.0,34.3145,34.3642,34.3145,34.3543,155920.0
2016-07-07 14:40:00,34.55,34.55,34.53,34.55,146900.0,34.3444,34.3444,34.3245,34.3444,146900.0
2016-07-07 14:45:00,34.54,34.61,34.53,34.6,238580.0,34.3344,34.404,34.3245,34.3941,238580.0
2016-07-07 14:50:00,34.59,34.62,34.57,34.61,129400.0,34.3841,34.414,34.3642,34.404,129400.0
2016-07-07 14:55:00,34.6,34.63,34.56,34.57,161500.0,34.3941,34.4239,34.3543,34.3642,161500.0
2016-07-07 15:00:00,34.58,34.6,34.56,34.6,60840.0,34.3742,34.3941,34.3543,34.3941,60840.0
2016-07-07 15:05:00,34.59,34.62,34.58,34.61,50540.0,34.3841,34.414,34.3742,34.404,50540.0
2016-07-07 15:10:00,34.61,34.66,34.61,34.65,138040.0,34.404,34.4537,34.404,34.4438,138040.0
2016-07-07 15:15:00,34.64,34.66,34.63,34.65,135160.0,34.4338,34.4537,34.4239,34.4438,135160.0
2016-07-07 15:20:00,34.65,34.66,34.64,34.65,126900.0,34.4438,34.4537,34.4338,34.4438,126900.0
2016-07-07 15:25:00,34.65,34.65,34.63,34.64,109000.0,34.4438,34.4438,34.4239,34.4338,109000.0
2016-07-07 15:30:00,34.65,34.7,34.64,34.69,370740.0,34.4438,34.4935,34.4338,34.4835,370740.0
2016-07-07 15:35:00,34.69,34.73,34.68,34.71,338340.0,34.4835,34.5233,34.4736,34.5034,338340.0
2016-07-07 15:40:00,34.72,34.75,34.72,34.74,371720.0,34.5134,34.5432,34.5134,34.5332,371720.0
2016-07-07 15:45:00,34.74,34.77,34.71,34.71,396980.0,34.5332,34.5631,34.5034,34.5034,396980.0
2016-07-07 15:50:00,34.71,34.75,34.7,34.74,355440.0,34.5034,34.5432,34.4935,34.5332,355440.0
2016-07-07 15:55:00,34.75,34.77,34.73,34.77,1038860.0,34.5432,34.5631,34.5233,34.5631,1038860.0
2016-07-08 09:30:00,34.98,34.99,34.82,34.88,896220.0,34.7718,34.7817,34.6128,34.6724,896220.0
2016-07-08 09:35:00,34.87,35.01,34.86,34.99,557760.0,34.6625,34.8016,34.6525,34.7817,557760.0
2016-07-08 09:40:00,35.0,35.05,34.99,35.05,372580.0,34.7917,34.8414,34.7817,34.8414,372580.0
2016-07-08 09:45:00,35.07,35.07,35.02,35.03,251320.0,34.8613,34.8613,34.8116,34.8215,251320.0
2016-07-08 09:50:00,35.05,35.07,34.95,34.98,457200.0,34.8414,34.8613,34.742,34.7718,457200.0
2016-07-08 09:55:00,34.97,34.99,34.91,34.96,188400.0,34.7619,34.7817,34.7022,34.7519,188400.0
2016-07-08 10:00:00,34.96,35.01,34.93,35.01,327540.0,34.7519,34.8016,34.7221,34.8016,327540.0
2016-07-08 10:05:00,35.01,35.04,34.99,35.0,359940.0,34.8016,34.8315,34.7817,34.7917,359940.0
2016-07-08 10:10:00,35.0,35.04,34.98,35.02,445360.0,34.7917,34.8315,34.7718,34.8116,445360.0
2016-07-08 10:15:00,35.04,35.04,34.98,35.01,301700.0,34.8315,34.8315,34.7718,34.8016,301700.0
2016-07-08 10:20:00,35.02,35.05,34.99,34.99,302540.0,34.8116,34.8414,34.7817,34.7817,302540.0
2016-07-08 10:25:00,35.0,35.02,34.96,35.0,163620.0,34.7917,34.8116,34.7519,34.7917,163620.0
2016-07-08 10:30:00,35.0,35.03,34.98,34.99,173640.0,34.7917,34.8215,34.7718,34.7817,173640.0
2016-07-08 10:35:00,35.0,35.04,34.99,35.02,225720.0,34.7917,34.8315,34.7817,34.8116,225720.0
2016-07-08 10:40:00,35.01,35.05,35.01,35.03,250220.0,34.8016,34.8414,34.8016,34.8215,250220.0
2016-07-08 10:45:00,35.02,35.05,35.01,35.01,300240.0,34.8116,34.8414,34.8016,34.8016,300240.0
2016-07-08 10:50:00,35.02,35.05,35.02,35.05,164640.0,34.8116,34.8414,34.8116,34.8414,164640.0
2016-07-08 10:55:00,35.05,35.1,35.05,35.09,558760.0,34.8414,34.8911,34.8414,34.8812,558760.0
2016-07-08 11:00:00,35.1,35.13,35.1,35.12,456760.0,34.8911,34.9209,34.8911,34.911,456760.0
2016-07-08 11:05:00,35.12,35.13,35.1,35.12,296640.0,34.911,34.9209,34.8911,34.911,296640.0
2016-07-08 11:10:00,35.11,35.13,35.11,35.12,182020.0,34.901,34.9209,34.901,34.911,182020.0
2016-07-08 11:15:00,35.13,35.13,35.09,35.13,105660.0,34.9209,34.9209,34.8812,34.9209,105660.0
2016-07-08 11:20:00,35.14,35.14,35.07,35.1,281000.0,34.9309,34.9309,34.8613,34.8911,281000.0
2016-07-08 11:25:00,35.11,35.13,35.08,35.08,274620.0,34.901,34.9209,34.8712,34.8712,274620.0
2016-07-08 11:30:00,35.08,35.09,35.06,35.09,115540.0,34.8712,34.8812,34.8513,34.8812,115540.0
2016-07-08 11:35:00,35.08,35.1,35.07,35.1,188240.0,34.8712,34.8911,34.8613,34.8911,188240.0
2016-07-08 11:40:00,35.1,35.12,35.1,35.1,118000.0,34.8911,34.911,34.8911,34.8911,118000.0
2016-07-08 11:45:00,35.1,35.14,35.1,35.13,272440.0,34.8911,34.9309,34.8911,34.9209,272440.0
2016-07-08 11:50:00,35.14,35.14,35.13,35.14,243560.0,34.9309,34.9309,34.9209,34.9309,243560.0
2016-07-08 11:55:00,35.14,35.15,35.11,35.13,256060.0,34.9309,34.9408,34.901,34.9209,256060.0
2016-07-08 12:00:00,35.12,35.13,35.11,35.13,120800.0,34.911,34.9209,34.901,34.9209,120800.0
2016-07-08 12:05:00,35.12,35.15,35.12,35.13,209320.0,34.911,34.9408,34.911,34.9209,209320.0
2016-07-08 12:10:00,35.13,35.14,35.12,35.13,109360.0,34.9209,34.9309,34.911,34.9209,109360.0
2016-07-08 12:15:00,35.13,35.13,35.11,35.13,191160.0,34.9209,34.9209,34.901,34.9209,191160.0
2016-07-08 12:20:00,35.13,35.14,35.1,35.11,155880.0,34.9209,34.9309,34.8911,34.901,155880.0
2016-07-08 12:25:00,35.1,35.12,35.07,35.08,213740.0,34.8911,34.911,34.8613,34.8712,213740.0
2016-07-08 12:30:00,35.08,35.09,35.07,35.08,134160.0,34.8712,34.8812,34.8613,34.8712,134160.0
2016-07-08 12:35:00,35.09,35.09,35.07,35.08,99940.0,34.8812,34.8812,34.8613,34.8712,99940.0
2016-07-08 12:40:00,35.09,35.12,35.09,35.1,175880.0,34.8812,34.911,34.8812,34.8911,175880.0
2016-07-08 12:45:00,35.1,35.12,35.1,35.11,50500.0,34.8911,34.911,34.8911,34.901,50500.0
2016-07-08 12:50:00,35.11,35.13,35.1,35.12,112820.0,34.901,34.9209,34.8911,34.911,112820.0
2016-07-08 12:55:00,35.13,35.13,35.12,35.13,66200.0,34.9209,34.9209,34.911,34.9209,66200.0
2016-07-08 13:00:00,35.13,35.16,35.13,35.14,325360.0,34.9209,34.9507,34.9209,34.9309,325360.0
2016-07-08 13:05:00,35.15,35.16,35.15,35.16,126920.0,34.9408,34.9507,34.9408,34.9507,126920.0
2016-07-08 13:10:00,35.15,35.16,35.13,35.14,79060.0,34.9408,34.9507,34.9209,34.9309,79060.0
2016-07-08 13:15:00,35.14,35.15,35.13,35.13,50000.0,34.9309,34.9408,34.9209,34.9209,50000.0
2016-07-08 13:20:00,35.14,35.15,35.13,35.14,76000.0,34.9309,34.9408,34.9209,34.9309,76000.0
2016-07-08 13:25:00,35.14,35.15,35.13,35.15,220000.0,34.9309,34.9408,34.9209,34.9408,220000.0
2016-07-08 13:30:00,35.15,35.15,35.13,35.15,168560.0,34.9408,34.9408,34.9209,34.9408,168560.0
2016-07-08 13:35:00,35.15,35.16,35.13,35.13,51500.0,34.9408,34.9507,34.9209,34.9209,51500.0
2016-07-08 13:40:00,35.14,35.15,35.14,35.14,146460.0,34.9309,34.9408,34.9309,34.9309,146460.0
2016-07-08 13:45:00,35.14,35.16,35.13,35.16,145460.0,34.9309,34.9507,34.9209,34.9507,145460.0
2016-07-08 13:50:00,35.17,35.17,35.15,35.16,182140.0,34.9607,34.9607,34.9408,34.9507,182140.0
2016-07-08 13:55:00,35.16,35.19,35.15,35.19,124080.0,34.9507,34.9806,34.9408,34.9806,124080.0
2016-07-08 14:00:00,35.18,35.19,35.18,35.19,203400.0,34.9706,34.9806,34.9706,34.9806,203400.0
2016-07-08 14:05:00,35.18,35.19,35.17,35.18,120180.0,34.9706,34.9806,34.9607,34.9706,120180.0
2016-07-08 14:10:00,35.18,35.2,35.18,35.19,104600.0,34.9706,34.9905,34.9706,34.9806,104600.0
2016-07-08 14:15:00,35.19,35.21,35.19,35.21,191040.0,34.9806,35.0004,34.9806,35.0004,191040.0
2016-07-08 14:20:00,35.21,35.24,35.21,35.22,149380.0,35.0004,35.0303,35.0004,35.0104,149380.0
2016-07-08 14:25:00,35.23,35.23,35.21,35.23,100000.0,35.0203,35.0203,35.0004,35.0203,100000.0
2016-07-08 14:30:00,35.23,35.25,35.22,35.24,169080.0,35.0203,35.0402,35.0104,35.0303,169080.0
2016-07-08 14:35:00,35.24,35.25,35.23,35.24,163220.0,35.0303,35.0402,35.0203,35.0303,163220.0
2016-07-08 14:40:00,35.24,35.25,35.23,35.24,346660.0,35.0303,35.0402,35.0203,35.0303,346660.0
2016-07-08 14:45:00,35.23,35.23,35.22,35.23,142240.0,35.0203,35.0203,35.0104,35.0203,142240.0
2016-07-08 14:50:00,35.23,35.25,35.22,35.25,184140.0,35.0203,35.0402,35.0104,35.0402,184140.0
2016-07-08 14:55:00,35.24,35.24,35.23,35.24,114860.0,35.0303,35.0303,35.0203,35.0303,114860.0
2016-07-08 15:00:00,35.24,35.24,35.2,35.23,390140.0,35.0303,35.0303,34.9905,35.0203,390140.0
2016-07-08 15:05:00,35.23,35.24,35.21,35.24,244640.0,35.0203,35.0303,35.0004,35.0303,244640.0
2016-07-08 15:10:00,35.25,35.25,35.23,35.25,368380.0,35.0402,35.0402,35.0203,35.0402,368380.0
2016-07-08 15:15:00,35.25,35.25,35.23,35.24,485420.0,35.0402,35.0402,35.0203,35.0303,485420.0
2016-07-08 15:20:00,35.23,35.26,35.23,35.25,209280.0,35.0203,35.0501,35.0203,35.0402,209280.0
2016-07-08 15:25:00,35.26,35.26,35.24,35.24,115800.0,35.0501,35.0501,35.0303,35.0303,115800.0
2016-07-08 15:30:00,35.23,35.25,35.23,35.24,216400.0,35.0203,35.0402,35.0203,35.0303,216400.0
2016-07-08 15:35:00,35.24,35.26,35.23,35.25,176820.0,35.0303,35.0501,35.0203,35.0402,176820.0
2016-07-08 15:40:00,35.25,35.27,35.25,35.26,243600.0,35.0402,35.0601,35.0402,35.0501,243600.0
2016-07-08 15:45:00,35.26,35.27,35.25,35.27,398000.0,35.0501,35.0601,35.0402,35.0601,398000.0
2016-07-08 15:50:00,35.27,35.29,35.27,35.28,554520.0,35.0601,35.08,35.0601,35.07,554520.0
2016-07-08 15:55:00,35.27,35.29,35.25,35.28,1769240.0,35.0601,35.08,35.0402,35.07,1769240.0
2016-07-11 09:30:00,35.35,35.48,35.35,35.48,990020.0,35.1396,35.2688,35.1396,35.2688,990020.0
2016-07-11 09:35:00,35.48,35.58,35.48,35.57,544440.0,35.2688,35.3682,35.2688,35.3583,544440.0
2016-07-11 09:40:00,35.56,35.61,35.55,35.6,310140.0,35.3484,35.3981,35.3384,35.3881,310140.0
2016-07-11 09:45:00,35.61,35.63,35.6,35.6,436460.0,35.3981,35.4179,35.3881,35.3881,436460.0
2016-07-11 09:50:00,35.6,35.61,35.55,35.56,385860.0,35.3881,35.3981,35.3384,35.3484,385860.0
2016-07-11 09:55:00,35.57,35.62,35.57,35.62,291620.0,35.3583,35.408,35.3583,35.408,291620.0
2016-07-11 10:00:00,35.61,35.63,35.58,35.62,180300.0,35.3981,35.4179,35.3682,35.408,180300.0
2016-07-11 10:05:00,35.62,35.65,35.61,35.64,128840.0,35.408,35.4378,35.3981,35.4279,128840.0
2016-07-11 10:10:00,35.64,35.66,35.6,35.6,234080.0,35.4279,35.4478,35.3881,35.3881,234080.0
2016-07-11 10:15:00,35.6,35.64,35.6,35.62,130060.0,35.3881,35.4279,35.3881,35.408,130060.0
2016-07-11 10:20:00,35.62,35.63,35.59,35.6,223140.0,35.408,35.4179,35.3782,35.3881,223140.0
2016-07-11 10:25:00,35.59,35.59,35.53,35.56,418460.0,35.3782,35.3782,35.3185,35.3484,418460.0
2016-07-11 10:30:00,35.56,35.59,35.55,35.58,131880.0,35.3484,35.3782,35.3384,35.3682,131880.0
2016-07-11 10:35:00,35.58,35.6,35.58,35.58,113000.0,35.3682,35.3881,35.3682,35.3682,113000.0
2016-07-11 10:40:00,35.6,35.6,35.55,35.58,138400.0,35.3881,35.3881,35.3384,35.3682,138400.0
2016-07-11 10:45:00,35.58,35.6,35.58,35.58,60380.0,35.3682,35.3881,35.3682,35.3682,60380.0
2016-07-11 10:50:00,35.59,35.6,35.58,35.58,115940.0,35.3782,35.3881,35.3682,35.3682,115940.0
2016-07-11 10:55:00,35.59,35.6,35.57,35.6,94420.0,35.3782,35.3881,35.3583,35.3881,94420.0
2016-07-11 11:00:00,35.6,35.6,35.57,35.58,212820.0,35.3881,35.3881,35.3583,35.3682,212820.0
2016-07-11 11:05:00,35.59,35.62,35.59,35.61,94400.0,35.3782,35.408,35.3782,35.3981,94400.0
2016-07-11 11:10:00,35.61,35.62,35.6,35.6,140940.0,35.3981,35.408,35.3881,35.3881,140940.0
2016-07-11 11:15:00,35.6,35.6,35.58,35.59,149680.0,35.3881,35.3881,35.3682,35.3782,149680.0
2016-07-11 11:20:00,35.6,35.6,35.58,35.6,121860.0,35.3881,35.3881,35.3682,35.3881,121860.0
2016-07-11 11:25:00,35.6,35.62,35.59,35.61,138080.0,35.3881,35.408,35.3782,35.3981,138080.0
2016-07-11 11:30:00,35.61,35.63,35.6,35.61,150300.0,35.3981,35.4179,35.3881,35.3981,150300.0
2016-07-11 11:35:00,35.62,35.62,35.6,35.61,104920.0,35.408,35.408,35.3881,35.3981,104920.0
2016-07-11 11:40:00,35.61,35.62,35.59,35.59,75940.0,35.3981,35.408,35.3782,35.3782,75940.0
2016-07-11 11:45:00,35.6,35.62,35.58,35.62,97160.0,35.3881,35.408,35.3682,35.408,97160.0
2016-07-11 11:50:00,35.62,35.65,35.61,35.65,127780.0,35.408,35.4378,35.3981,35.4378,127780.0
2016-07-11 11:55:00,35.64,35.65,35.62,35.62,131300.0,35.4279,35.4378,35.408,35.408,131300.0
2016-07-11 12:00:00,35.61,35.66,35.61,35.65,98300.0,35.3981,35.4478,35.3981,35.4378,98300.0
2016-07-11 12:05:00,35.65,35.66,35.64,35.65,34000.0,35.4378,35.4478,35.4279,35.4378,34000.0
2016-07-11 12:10:00,35.64,35.66,35.64,35.66,26000.0,35.4279,35.4478,35.4279,35.4478,26000.0
2016-07-11 12:15:00,35.66,35.67,35.65,35.67,86140.0,35.4478,35.4577,35.4378,35.4577,86140.0
2016-07-11 12:20:00,35.67,35.69,35.65,35.69,191140.0,35.4577,35.4776,35.4378,35.4776,191140.0
2016-07-11 12:25:00,35.69,35.7,35.68,35.7,161780.0,35.4776,35.4875,35.4676,35.4875,161780.0
2016-07-11 12:30:00,35.7,35.75,35.69,35.73,200260.0,35.4875,35.5372,35.4776,35.5173,200260.0
2016-07-11 12:35:00,35.73,35.75,35.72,35.74,256200.0,35.5173,35.5372,35.5074,35.5273,256200.0
2016-07-11 12:40:00,35.74,35.74,35.73,35.74,164040.0,35.5273,35.5273,35.5173,35.5273,164040.0
2016-07-11 12:45:00,35.74,35.75,35.72,35.73,260140.0,35.5273,35.5372,35.5074,35.5173,260140.0
2016-07-11 12:50:00,35.73,35.75,35.73,35.74,55040.0,35.5173,35.5372,35.5173,35.5273,55040.0
2016-07-11 12:55:00,35.73,35.75,35.72,35.74,128000.0,35.5173,35.5372,35.5074,35.5273,128000.0
2016-07-11 13:00:00,35.73,35.74,35.72,35.73,89380.0,35.5173,35.5273,35.5074,35.5173,89380.0
2016-07-11 13:05:00,35.72,35.75,35.72,35.74,127340.0,35.5074,35.5372,35.5074,35.5273,127340.0
2016-07-11 13:10:00,35.75,35.77,35.75,35.77,157640.0,35.5372,35.5571,35.5372,35.5571,157640.0
2016-07-11 13:15:00,35.77,35.79,35.77,35.78,69620.0,35.5571,35.577,35.5571,35.567,69620.0
2016-07-11 13:20:00,35.79,35.8,35.77,35.77,103340.0,35.577,35.5869,35.5571,35.5571,103340.0
2016-07-11 13:25:00,35.78,35.79,35.77,35.79,51760.0,35.567,35.577,35.5571,35.577,51760.0
2016-07-11 13:30:00,35.78,35.78,35.77,35.78,41160.0,35.567,35.567,35.5571,35.567,41160.0
2016-07-11 13:35:00,35.78,35.79,35.76,35.78,85620.0,35.567,35.577,35.5472,35.567,85620.0
2016-07-11 13:40:00,35.77,35.78,35.76,35.78,114440.0,35.5571,35.567,35.5472,35.567,114440.0
2016-07-11 13:45:00,35.78,35.8,35.77,35.79,137300.0,35.567,35.5869,35.5571,35.577,137300.0
2016-07-11 13:50:00,35.79,35.8,35.79,35.79,311160.0,35.577,35.5869,35.577,35.577,311160.0
2016-07-11 13:55:00,35.79,35.8,35.78,35.78,70000.0,35.577,35.5869,35.567,35.567,70000.0
2016-07-11 14:00:00,35.78,35.79,35.76,35.77,174820.0,35.567,35.577,35.5472,35.5571,174820.0
2016-07-11 14:05:00,35.76,35.77,35.74,35.77,116860.0,35.5472,35.5571,35.5273,35.5571,116860.0
2016-07-11 14:10:00,35.77,35.77,35.73,35.74,80940.0,35.5571,35.5571,35.5173,35.5273,80940.0
2016-07-11 14:15:00,35.75,35.76,35.73,35.73,78620.0,35.5372,35.5472,35.5173,35.5173,78620.0
2016-07-11 14:20:00,35.73,35.77,35.73,35.75,63080.0,35.5173,35.5571,35.5173,35.5372,63080.0
2016-07-11 14:25:00,35.75,35.78,35.75,35.76,164400.0,35.5372,35.567,35.5372,35.5472,164400.0
2016-07-11 14:30:00,35.75,35.76,35.74,35.76,119300.0,35.5372,35.5472,35.5273,35.5472,119300.0
2016-07-11 14:35:00,35.75,35.76,35.74,35.76,91800.0,35.5372,35.5472,35.5273,35.5472,91800.0
2016-07-11 14:40:00,35.76,35.76,35.74,35.75,62300.0,35.5472,35.5472,35.5273,35.5372,62300.0
2016-07-11 14:45:00,35.76,35.77,35.75,35.75,88860.0,35.5472,35.5571,35.5372,35.5372,88860.0
2016-07-11 14:50:00,35.75,35.77,35.74,35.77,69820.0,35.5372,35.5571,35.5273,35.5571,69820.0
2016-07-11 14:55:00,35.77,35.78,35.74,35.74,136840.0,35.5571,35.567,35.5273,35.5273,136840.0
2016-07-11 15:00:00,35.76,35.77,35.74,35.77,140180.0,35.5472,35.5571,35.5273,35.5571,140180.0
2016-07-11 15:05:00,35.76,35.79,35.76,35.78,74600.0,35.5472,35.577,35.5472,35.567,74600.0
2016-07-11 15:10:00,35.79,35.79,35.78,35.79,125780.0,35.577,35.577,35.567,35.577,125780.0
2016-07-11 15:15:00,35.78,35.81,35.78,35.81,126160.0,35.567,35.5969,35.567,35.5969,126160.0
2016-07-11 15:20:00,35.81,35.82,35.8,35.81,132720.0,35.5969,35.6068,35.5869,35.5969,132720.0
2016-07-11 15:25:00,35.82,35.83,35.79,35.79,174260.0,35.6068,35.6167,35.577,35.577,174260.0
2016-07-11 15:30:00,35.79,35.79,35.75,35.75,172620.0,35.577,35.577,35.5372,35.5372,172620.0
2016-07-11 15:35:00,35.76,35.78,35.75,35.77,250520.0,35.5472,35.567,35.5372,35.5571,250520.0
2016-07-11 15:40:00,35.77,35.78,35.75,35.76,166160.0,35.5571,35.567,35.5372,35.5472,166160.0
2016-07-11 15:45:00,35.76,35.78,35.75,35.77,289840.0,35.5472,35.567,35.5372,35.5571,289840.0
2016-07-11 15:50:00,35.77,35.81,35.75,35.81,396220.0,35.5571,35.5969,35.5372,35.5969,396220.0
2016-07-11 15:55:00,35.8,35.81,35.74,35.75,758560.0,35.5869,35.5969,35.5273,35.5372,758560.0
2016-07-12 09:30:00,35.99,36.14,35.95,36.14,1081240.0,35.7758,35.9249,35.736,35.9249,1081240.0
2016-07-12 09:35:00,36.14,36.15,36.09,36.12,463120.0,35.9249,35.9348,35.8752,35.905,463120.0
2016-07-12 09:40:00,36.12,36.13,36.01,36.06,281460.0,35.905,35.915,35.7957,35.8454,281460.0
2016-07-12 09:45:00,36.06,36.07,36.03,36.03,391400.0,35.8454,35.8553,35.8156,35.8156,391400.0
2016-07-12 09:50:00,36.03,36.05,36.01,36.02,390180.0,35.8156,35.8354,35.7957,35.8056,390180.0
2016-07-12 09:55:00,36.03,36.04,35.95,36.0,364200.0,35.8156,35.8255,35.736,35.7857,364200.0
2016-07-12 10:00:00,35.99,36.02,35.99,36.02,205120.0,35.7758,35.8056,35.7758,35.8056,205120.0
2016-07-12 10:05:00,35.99,36.03,35.97,35.97,196420.0,35.7758,35.8156,35.7559,35.7559,196420.0
2016-07-12 10:10:00,35.97,35.99,35.88,35.91,388460.0,35.7559,35.7758,35.6665,35.6963,388460.0
2016-07-12 10:15:00,35.92,35.94,35.83,35.85,238040.0,35.7062,35.7261,35.6167,35.6366,238040.0
2016-07-12 10:20:00,35.84,35.84,35.8,35.82,252520.0,35.6267,35.6267,35.5869,35.6068,252520.0
2016-07-12 10:25:00,35.81,35.85,35.8,35.84,578740.0,35.5969,35.6366,35.5869,35.6267,578740.0
2016-07-12 10:30:00,35.85,35.9,35.85,35.88,257440.0,35.6366,35.6863,35.6366,35.6665,257440.0
2016-07-12 10:35:00,35.88,35.89,35.86,35.87,301220.0,35.6665,35.6764,35.6466,35.6565,301220.0
2016-07-12 10:40:00,35.86,35.89,35.86,35.87,192600.0,35.6466,35.6764,35.6466,35.6565,192600.0
2016-07-12 10:45:00,35.88,35.96,35.88,35.94,150380.0,35.6665,35.746,35.6665,35.7261,150380.0
2016-07-12 10:50:00,35.94,35.96,35.93,35.94,215980.0,35.7261,35.746,35.7162,35.7261,215980.0
2016-07-12 10:55:00,35.93,35.93,35.91,35.91,112400.0,35.7162,35.7162,35.6963,35.6963,112400.0
2016-07-12 11:00:00,35.92,35.93,35.9,35.9,215100.0,35.7062,35.7162,35.6863,35.6863,215100.0
2016-07-12 11:05:00,35.9,35.95,35.9,35.94,231400.0,35.6863,35.736,35.6863,35.7261,231400.0
2016-07-12 11:10:00,35.95,35.96,35.93,35.96,129500.0,35.736,35.746,35.7162,35.746,129500.0
2016-07-12 11:15:00,35.96,35.99,35.96,35.98,236400.0,35.746,35.7758,35.746,35.7659,236400.0
2016-07-12 11:20:00,35.98,35.99,35.97,35.99,82000.0,35.7659,35.7758,35.7559,35.7758,82000.0
2016-07-12 11:25:00,35.99,36.02,35.99,36.01,242860.0,35.7758,35.8056,35.7758,35.7957,242860.0
2016-07-12 11:30:00,36.01,36.02,36.0,36.01,132300.0,35.7957,35.8056,35.7857,35.7957,132300.0
2016-07-12 11:35:00,36.01,36.05,36.01,36.04,175420.0,35.7957,35.8354,35.7957,35.8255,175420.0
2016-07-12 11:40:00,36.04,36.07,36.03,36.07,188060.0,35.8255,35.8553,35.8156,35.8553,188060.0
2016-07-12 11:45:00,36.06,36.09,36.06,36.09,106940.0,35.8454,35.8752,35.8454,35.8752,106940.0
2016-07-12 11:50:00,36.08,36.09,36.08,36.09,45600.0,35.8653,35.8752,35.8653,35.8752,45600.0
2016-07-12 11:55:00,36.08,36.1,36.08,36.08,139480.0,35.8653,35.8851,35.8653,35.8653,139480.0
2016-07-12 12:00:00,36.08,36.08,36.03,36.04,97780.0,35.8653,35.8653,35.8156,35.8255,97780.0
2016-07-12 12:05:00,36.05,36.05,36.04,36.05,44200.0,35.8354,35.8354,35.8255,35.8354,44200.0
2016-07-12 12:10:00,36.05,36.05,36.04,36.04,75900.0,35.8354,35.8354,35.8255,35.8255,75900.0
2016-07-12 12:15:00,36.06,36.07,36.05,36.05,56000.0,35.8454,35.8553,35.8354,35.8354,56000.0
2016-07-12 12:20:00,36.05,36.06,36.04,36.04,67780.0,35.8354,35.8454,35.8255,35.8255,67780.0
2016-07-12 12:25:00,36.04,36.06,36.04,36.06,129680.0,35.8255,35.8454,35.8255,35.8454,129680.0
2016-07-12 12:30:00,36.06,36.07,36.05,36.07,153860.0,35.8454,35.8553,35.8354,35.8553,153860.0
2016-07-12 12:35:00,36.06,36.1,36.06,36.1,280820.0,35.8454,35.8851,35.8454,35.8851,280820.0
2016-07-12 12:40:00,36.1,36.11,36.09,36.1,413980.0,35.8851,35.8951,35.8752,35.8851,413980.0
2016-07-12 12:45:00,36.09,36.1,36.08,36.1,211320.0,35.8752,35.8851,35.8653,35.8851,211320.0
2016-07-12 12:50:00,36.08,36.08,36.05,36.06,142720.0,35.8653,35.8653,35.8354,35.8454,142720.0
2016-07-12 12:55:00,36.06,36.07,36.05,36.06,57800.0,35.8454,35.8553,35.8354,35.8454,57800.0
2016-07-12 13:00:00,36.06,36.1,36.06,36.09,40040.0,35.8454,35.8851,35.8454,35.8752,40040.0
2016-07-12 13:05:00,36.09,36.1,36.08,36.09,48620.0,35.8752,35.8851,35.8653,35.8752,48620.0
2016-07-12 13:10:00,36.09,36.09,36.07,36.08,189160.0,35.8752,35.8752,35.8553,35.8653,189160.0
2016-07-12 13:15:00,36.07,36.08,36.07,36.08,11420.0,35.8553,35.8653,35.8553,35.8653,11420.0
2016-07-12 13:20:00,36.09,36.09,36.06,36.06,66000.0,35.8752,35.8752,35.8454,35.8454,66000.0
2016-07-12 13:25:00,36.06,36.08,36.06,36.08,40060.0,35.8454,35.8653,35.8454,35.8653,40060.0
2016-07-12 13:30:00,36.08,36.13,36.08,36.12,103280.0,35.8653,35.915,35.8653,35.905,103280.0
2016-07-12 13:35:00,36.13,36.13,36.11,36.12,87220.0,35.915,35.915,35.8951,35.905,87220.0
2016-07-12 13:40:00,36.11,36.11,36.07,36.08,88880.0,35.8951,35.8951,35.8553,35.8653,88880.0
2016-07-12 13:45:00,36.08,36.09,36.04,36.05,233340.0,35.8653,35.8752,35.8255,35.8354,233340.0
2016-07-12 13:50:00,36.05,36.08,36.05,36.07,77280.0,35.8354,35.8653,35.8354,35.8553,77280.0
2016-07-12 13:55:00,36.07,36.08,36.03,36.04,91820.0,35.8553,35.8653,35.8156,35.8255,91820.0
2016-07-12 14:00:00,36.05,36.05,36.02,36.03,146480.0,35.8354,35.8354,35.8056,35.8156,146480.0
2016-07-12 14:05:00,36.04,36.05,36.03,36.05,79160.0,35.8255,35.8354,35.8156,35.8354,79160.0
2016-07-12 14:10:00,36.05,36.09,36.05,36.09,46000.0,35.8354,35.8752,35.8354,35.8752,46000.0
2016-07-12 14:15:00,36.09,36.13,36.08,36.12,81040.0,35.8752,35.915,35.8653,35.905,81040.0
2016-07-12 14:20:00,36.12,36.14,36.09,36.1,168420.0,35.905,35.9249,35.8752,35.8851,168420.0
2016-07-12 14:25:00,36.1,36.11,36.07,36.08,166000.0,35.8851,35.8951,35.8553,35.8653,166000.0
2016-07-12 14:30:00,36.06,36.09,36.06,36.08,150000.0,35.8454,35.8752,35.8454,35.8653,150000.0
2016-07-12 14:35:00,36.07,36.09,36.06,36.06,100000.0,35.8553,35.8752,35.8454,35.8454,100000.0
2016-07-12 14:40:00,36.07,36.11,36.07,36.1,173680.0,35.8553,35.8951,35.8553,35.8851,173680.0
2016-07-12 14:45:00,36.1,36.11,36.09,36.09,132120.0,35.8851,35.8951,35.8752,35.8752,132120.0
2016-07-12 14:50:00,36.1,36.11,36.06,36.07,117380.0,35.8851,35.8951,35.8454,35.8553,117380.0
2016-07-12 14:55:00,36.07,36.07,36.02,36.02,176700.0,35.8553,35.8553,35.8056,35.8056,176700.0
2016-07-12 15:00:00,36.03,36.04,36.02,36.03,162340.0,35.8156,35.8255,35.8056,35.8156,162340.0
2016-07-12 15:05:00,36.02,36.08,36.02,36.08,126000.0,35.8056,35.8653,35.8056,35.8653,126000.0
2016-07-12 15:10:00,36.07,36.08,36.02,36.06,189580.0,35.8553,35.8653,35.8056,35.8454,189580.0
2016-07-12 15:15:00,36.05,36.06,36.04,36.05,224800.0,35.8354,35.8454,35.8255,35.8354,224800.0
2016-07-12 15:20:00,36.03,36.09,36.03,36.09,103480.0,35.8156,35.8752,35.8156,35.8752,103480.0
2016-07-12 15:25:00,36.09,36.11,36.09,36.09,143660.0,35.8752,35.8951,35.8752,35.8752,143660.0
2016-07-12 15:30:00,36.09,36.11,36.08,36.08,142200.0,35.8752,35.8951,35.8653,35.8653,142200.0
2016-07-12 15:35:00,36.08,36.11,36.06,36.1,325760.0,35.8653,35.8951,35.8454,35.8851,325760.0
2016-07-12 15:40:00,36.1,36.11,36.03,36.03,335540.0,35.8851,35.8951,35.8156,35.8156,335540.0
2016-07-12 15:45:00,36.02,36.05,36.02,36.05,264920.0,35.8056,35.8354,35.8056,35.8354,264920.0
2016-07-12 15:50:00,36.05,36.07,36.03,36.05,444040.0,35.8354,35.8553,35.8156,35.8354,444040.0
2016-07-12 15:55:00,36.05,36.06,36.02,36.03,1114860.0,35.8354,35.8454,35.8056,35.8156,1114860.0
2016-07-13 09:30:00,36.21,36.21,35.85,36.0,834780.0,35.9945,35.9945,35.6366,35.7857,834780.0
2016-07-13 09:35:00,35.97,35.98,35.93,35.94,171960.0,35.7559,35.7659,35.7162,35.7261,171960.0
2016-07-13 09:40:00,35.94,36.03,35.94,36.0,338740.0,35.7261,35.8156,35.7261,35.7857,338740.0
2016-07-13 09:45:00,36.01,36.11,36.0,36.06,293020.0,35.7957,35.8951,35.7857,35.8454,293020.0
2016-07-13 09:50:00,36.05,36.05,35.99,36.01,218420.0,35.8354,35.8354,35.7758,35.7957,218420.0
2016-07-13 09:55:00,36.02,36.04,35.99,36.01,221400.0,35.8056,35.8255,35.7758,35.7957,221400.0
2016-07-13 10:00:00,36.02,36.06,36.02,36.06,182920.0,35.8056,35.8454,35.8056,35.8454,182920.0
2016-07-13 10:05:00,36.06,36.08,36.05,36.06,179040.0,35.8454,35.8653,35.8354,35.8454,179040.0
2016-07-13 10:10:00,36.07,36.1,36.06,36.09,188680.0,35.8553,35.8851,35.8454,35.8752,188680.0
2016-07-13 10:15:00,36.09,36.1,36.03,36.05,61600.0,35.8752,35.8851,35.8156,35.8354,61600.0
2016-07-13 10:20:00,36.05,36.08,36.05,36.07,138980.0,35.8354,35.8653,35.8354,35.8553,138980.0
2016-07-13 10:25:00,36.06,36.07,36.03,36.07,83020.0,35.8454,35.8553,35.8156,35.8553,83020.0
2016-07-13 10:30:00,36.07,36.08,36.03,36.05,156620.0,35.8553,35.8653,35.8156,35.8354,156620.0
2016-07-13 10:35:00,36.07,36.08,36.02,36.03,97280.0,35.8553,35.8653,35.8056,35.8156,97280.0
2016-07-13 10:40:00,36.03,36.07,36.02,36.06,54400.0,35.8156,35.8553,35.8056,35.8454,54400.0
2016-07-13 10:45:00,36.06,36.09,36.06,36.07,138880.0,35.8454,35.8752,35.8454,35.8553,138880.0
2016-07-13 10:50:00,36.07,36.1,36.07,36.08,111000.0,35.8553,35.8851,35.8553,35.8653,111000.0
2016-07-13 10:55:00,36.07,36.12,36.07,36.11,130900.0,35.8553,35.905,35.8553,35.8951,130900.0
2016-07-13 11:00:00,36.1,36.11,36.08,36.08,192860.0,35.8851,35.8951,35.8653,35.8653,192860.0
2016-07-13 11:05:00,36.08,36.08,36.02,36.03,142020.0,35.8653,35.8653,35.8056,35.8156,142020.0
2016-07-13 11:10:00,36.03,36.08,36.03,36.04,69000.0,35.8156,35.8653,35.8156,35.8255,69000.0
2016-07-13 11:15:00,36.03,36.06,36.03,36.03,60400.0,35.8156,35.8454,35.8156,35.8156,60400.0
2016-07-13 11:20:00,36.01,36.03,36.01,36.02,74320.0,35.7957,35.8156,35.7957,35.8056,74320.0
2016-07-13 11:25:00,36.03,36.05,36.02,36.04,73220.0,35.8156,35.8354,35.8056,35.8255,73220.0
2016-07-13 11:30:00,36.02,36.03,35.98,35.98,97300.0,35.8056,35.8156,35.7659,35.7659,97300.0
2016-07-13 11:35:00,35.98,35.99,35.95,35.96,97560.0,35.7659,35.7758,35.736,35.746,97560.0
2016-07-13 11:40:00,35.96,35.98,35.94,35.94,95760.0,35.746,35.7659,35.7261,35.7261,95760.0
2016-07-13 11:45:00,35.94,35.97,35.93,35.95,99560.0,35.7261,35.7559,35.7162,35.736,99560.0
2016-07-13 11:50:00,35.95,36.01,35.95,36.01,94960.0,35.736,35.7957,35.736,35.7957,94960.0
2016-07-13 11:55:00,36.0,36.03,36.0,36.0,115400.0,35.7857,35.8156,35.7857,35.7857,115400.0
2016-07-13 12:00:00,36.01,36.02,36.01,36.02,81900.0,35.7957,35.8056,35.7957,35.8056,81900.0
2016-07-13 12:05:00,36.01,36.03,36.01,36.03,64000.0,35.7957,35.8156,35.7957,35.8156,64000.0
2016-07-13 12:10:00,36.03,36.04,36.03,36.04,45000.0,35.8156,35.8255,35.8156,35.8255,45000.0
2016-07-13 12:15:00,36.04,36.05,36.03,36.04,70000.0,35.8255,35.8354,35.8156,35.8255,70000.0
2016-07-13 12:20:00,36.05,36.05,36.03,36.03,73000.0,35.8354,35.8354,35.8156,35.8156,73000.0
2016-07-13 12:25:00,36.03,36.03,36.0,36.0,84660.0,35.8156,35.8156,35.7857,35.7857,84660.0
2016-07-13 12:30:00,36.0,36.01,35.98,35.99,96140.0,35.7857,35.7957,35.7659,35.7758,96140.0
2016-07-13 12:35:00,36.0,36.01,35.99,35.99,126820.0,35.7857,35.7957,35.7758,35.7758,126820.0
2016-07-13 12:40:00,35.99,36.02,35.98,36.02,72980.0,35.7758,35.8056,35.7659,35.8056,72980.0
2016-07-13 12:45:00,36.02,36.02,35.98,35.99,73020.0,35.8056,35.8056,35.7659,35.7758,73020.0
2016-07-13 12:50:00,35.97,35.98,35.96,35.97,59600.0,35.7559,35.7659,35.746,35.7559,59600.0
2016-07-13 12:55:00,35.97,35.99,35.97,35.98,59880.0,35.7559,35.7758,35.7559,35.7659,59880.0
2016-07-13 13:00:00,35.99,36.01,35.99,36.0,46360.0,35.7758,35.7957,35.7758,35.7857,46360.0
2016-07-13 13:05:00,35.99,36.0,35.99,36.0,126180.0,35.7758,35.7857,35.7758,35.7857,126180.0
2016-07-13 13:10:00,36.0,36.0,35.97,35.99,206120.0,35.7857,35.7857,35.7559,35.7758,206120.0
2016-07-13 13:15:00,35.99,35.99,35.98,35.99,54220.0,35.7758,35.7758,35.7659,35.7758,54220.0
2016-07-13 13:20:00,35.99,35.99,35.96,35.96,65000.0,35.7758,35.7758,35.746,35.746,65000.0
2016-07-13 13:25:00,35.96,35.96,35.92,35.92,177740.0,35.746,35.746,35.7062,35.7062,177740.0
2016-07-13 13:30:00,35.92,35.93,35.92,35.93,71920.0,35.7062,35.7162,35.7062,35.7162,71920.0
2016-07-13 13:35:00,35.93,35.96,35.93,35.96,136460.0,35.7162,35.746,35.7162,35.746,136460.0
2016-07-13 13:40:00,35.96,35.98,35.96,35.98,118980.0,35.746,35.7659,35.746,35.7659,118980.0
2016-07-13 13:45:00,35.96,35.99,35.95,35.99,93960.0,35.746,35.7758,35.736,35.7758,93960.0
2016-07-13 13:50:00,35.98,35.98,35.93,35.93,44140.0,35.7659,35.7659,35.7162,35.7162,44140.0
2016-07-13 13:55:00,35.91,35.93,35.9,35.91,55600.0,35.6963,35.7162,35.6863,35.6963,55600.0
2016-07-13 14:00:00,35.91,35.92,35.88,35.88,94140.0,35.6963,35.7062,35.6665,35.6665,94140.0
2016-07-13 14:05:00,35.88,35.9,35.88,35.9,148680.0,35.6665,35.6863,35.6665,35.6863,148680.0
2016-07-13 14:10:00,35.91,35.95,35.9,35.9,86640.0,35.6963,35.736,35.6863,35.6863,86640.0
2016-07-13 14:15:00,35.9,35.92,35.87,35.9,119100.0,35.6863,35.7062,35.6565,35.6863,119100.0
2016-07-13 14:20:00,35.89,35.94,35.88,35.91,121760.0,35.6764,35.7261,35.6665,35.6963,121760.0
2016-07-13 14:25:00,35.92,35.98,35.92,35.96,145260.0,35.7062,35.7659,35.7062,35.746,145260.0
2016-07-13 14:30:00,35.96,35.98,35.95,35.95,55180.0,35.746,35.7659,35.736,35.736,55180.0
2016-07-13 14:35:00,35.97,35.99,35.96,35.96,166560.0,35.7559,35.7758,35.746,35.746,166560.0
2016-07-13 14:40:00,35.95,35.95,35.92,35.93,82600.0,35.736,35.736,35.7062,35.7162,82600.0
2016-07-13 14:45:00,35.93,35.96,35.9,35.96,100400.0,35.7162,35.746,35.6863,35.746,100400.0
2016-07-13 14:50:00,35.95,35.98,35.93,35.94,127480.0,35.736,35.7659,35.7162,35.7261,127480.0
2016-07-13 14:55:00,35.94,35.96,35.92,35.92,144440.0,35.7261,35.746,35.7062,35.7062,144440.0
2016-07-13 15:00:00,35.93,35.98,35.93,35.98,79740.0,35.7162,35.7659,35.7162,35.7659,79740.0
2016-07-13 15:05:00,35.98,35.98,35.95,35.96,56200.0,35.7659,35.7659,35.736,35.746,56200.0
2016-07-13 15:10:00,35.96,35.96,35.89,35.9,75180.0,35.746,35.746,35.6764,35.6863,75180.0
2016-07-13 15:15:00,35.88,35.89,35.87,35.88,69360.0,35.6665,35.6764,35.6565,35.6665,69360.0
2016-07-13 15:20:00,35.87,35.9,35.87,35.9,98900.0,35.6565,35.6863,35.6565,35.6863,98900.0
2016-07-13 15:25:00,35.9,35.9,35.87,35.88,213700.0,35.6863,35.6863,35.6565,35.6665,213700.0
2016-07-13 15:30:00,35.87,35.93,35.87,35.93,97420.0,35.6565,35.7162,35.6565,35.7162,97420.0
2016-07-13 15:35:00,35.92,35.93,35.87,35.87,186440.0,35.7062,35.7162,35.6565,35.6565,186440.0
2016-07-13 15:40:00,35.86,35.9,35.86,35.88,205100.0,35.6466,35.6863,35.6466,35.6665,205100.0
2016-07-13 15:45:00,35.88,35.91,35.88,35.9,340160.0,35.6665,35.6963,35.6665,35.6863,340160.0
2016-07-13 15:50:00,35.89,35.9,35.87,35.88,174340.0,35.6764,35.6863,35.6565,35.6665,174340.0
2016-07-13 15:55:00,35.89,35.89,35.84,35.85,790060.0,35.6764,35.6764,35.6267,35.6366,790060.0
2016-07-14 09:30:00,36.1,36.1,35.95,36.08,633740.0,35.8851,35.8851,35.736,35.8653,633740.0
2016-07-14 09:35:00,36.08,36.08,36.0,36.02,224920.0,35.8653,35.8653,35.7857,35.8056,224920.0
2016-07-14 09:40:00,36.02,36.04,35.9,35.94,501320.0,35.8056,35.8255,35.6863,35.7261,501320.0
2016-07-14 09:45:00,35.91,35.99,35.91,35.99,216300.0,35.6963,35.7758,35.6963,35.7758,216300.0
2016-07-14 09:50:00,35.96,36.06,35.96,36.03,379960.0,35.746,35.8454,35.746,35.8156,379960.0
2016-07-14 09:55:00,36.03,36.07,36.01,36.01,167360.0,35.8156,35.8553,35.7957,35.7957,167360.0
2016-07-14 10:00:00,36.02,36.06,36.02,36.05,108440.0,35.8056,35.8454,35.8056,35.8354,108440.0
2016-07-14 10:05:00,36.05,36.07,36.0,36.02,213420.0,35.8354,35.8553,35.7857,35.8056,213420.0
2016-07-14 10:10:00,36.03,36.04,35.99,36.02,171000.0,35.8156,35.8255,35.7758,35.8056,171000.0
2016-07-14 10:15:00,36.02,36.06,35.99,36.0,144400.0,35.8056,35.8454,35.7758,35.7857,144400.0
2016-07-14 10:20:00,36.02,36.06,36.01,36.06,149180.0,35.8056,35.8454,35.7957,35.8454,149180.0
2016-07-14 10:25:00,36.06,36.06,36.01,36.02,208200.0,35.8454,35.8454,35.7957,35.8056,208200.0
2016-07-14 10:30:00,36.03,36.08,36.02,36.04,257820.0,35.8156,35.8653,35.8056,35.8255,257820.0
2016-07-14 10:35:00,36.06,36.11,36.05,36.05,340560.0,35.8454,35.8951,35.8354,35.8354,340560.0
2016-07-14 10:40:00,36.07,36.07,36.02,36.03,136000.0,35.8553,35.8553,35.8056,35.8156,136000.0
2016-07-14 10:45:00,36.04,36.04,35.98,36.0,167160.0,35.8255,35.8255,35.7659,35.7857,167160.0
2016-07-14 10:50:00,36.0,36.03,36.0,36.01,91760.0,35.7857,35.8156,35.7857,35.7957,91760.0
2016-07-14 10:55:00,36.02,36.06,36.0,36.01,265100.0,35.8056,35.8454,35.7857,35.7957,265100.0
2016-07-14 11:00:00,36.02,36.04,36.01,36.02,100000.0,35.8056,35.8255,35.7957,35.8056,100000.0
2016-07-14 11:05:00,36.02,36.03,36.01,36.03,36660.0,35.8056,35.8156,35.7957,35.8156,36660.0
2016-07-14 11:10:00,36.03,36.04,36.02,36.02,80380.0,35.8156,35.8255,35.8056,35.8056,80380.0
2016-07-14 11:15:00,36.02,36.03,35.99,36.01,100100.0,35.8056,35.8156,35.7758,35.7957,100100.0
2016-07-14 11:20:00,36.01,36.01,35.96,35.97,144100.0,35.7957,35.7957,35.746,35.7559,144100.0
2016-07-14 11:25:00,35.97,35.99,35.95,35.95,44000.0,35.7559,35.7758,35.736,35.736,44000.0
2016-07-14 11:30:00,35.96,35.96,35.94,35.95,52160.0,35.746,35.746,35.7261,35.736,52160.0
2016-07-14 11:35:00,35.95,35.95,35.92,35.92,85040.0,35.736,35.736,35.7062,35.7062,85040.0
2016-07-14 11:40:00,35.93,35.97,35.92,35.97,53240.0,35.7162,35.7559,35.7062,35.7559,53240.0
2016-07-14 11:45:00,35.96,35.99,35.96,35.98,51980.0,35.746,35.7758,35.746,35.7659,51980.0
2016-07-14 11:50:00,35.97,35.98,35.96,35.98,65000.0,35.7559,35.7659,35.746,35.7659,65000.0
2016-07-14 11:55:00,35.98,35.99,35.96,35.96,32320.0,35.7659,35.7758,35.746,35.746,32320.0
2016-07-14 12:00:00,35.98,36.01,35.97,36.01,58500.0,35.7659,35.7957,35.7559,35.7957,58500.0
2016-07-14 12:05:00,36.01,36.01,35.99,35.99,70000.0,35.7957,35.7957,35.7758,35.7758,70000.0
2016-07-14 12:10:00,35.98,35.99,35.98,35.98,33500.0,35.7659,35.7758,35.7659,35.7659,33500.0
2016-07-14 12:15:00,35.99,36.01,35.99,36.0,64600.0,35.7758,35.7957,35.7758,35.7857,64600.0
2016-07-14 12:20:00,36.01,36.02,36.0,36.01,42000.0,35.7957,35.8056,35.7857,35.7957,42000.0
2016-07-14 12:25:00,36.0,36.0,35.98,35.98,32420.0,35.7857,35.7857,35.7659,35.7659,32420.0
2016-07-14 12:30:00,35.98,36.0,35.98,35.99,190320.0,35.7659,35.7857,35.7659,35.7758,190320.0
2016-07-14 12:35:00,35.99,36.0,35.97,35.97,145300.0,35.7758,35.7857,35.7559,35.7559,145300.0
2016-07-14 12:40:00,35.98,35.99,35.96,35.98,75000.0,35.7659,35.7758,35.746,35.7659,75000.0
2016-07-14 12:45:00,35.98,36.0,35.98,36.0,72000.0,35.7659,35.7857,35.7659,35.7857,72000.0
2016-07-14 12:50:00,36.0,36.01,35.99,35.99,119060.0,35.7857,35.7957,35.7758,35.7758,119060.0
2016-07-14 12:55:00,35.99,36.0,35.97,35.97,48000.0,35.7758,35.7857,35.7559,35.7559,48000.0
2016-07-14 13:00:00,35.96,35.97,35.93,35.93,132000.0,35.746,35.7559,35.7162,35.7162,132000.0
2016-07-14 13:05:00,35.93,35.96,35.93,35.95,48000.0,35.7162,35.746,35.7162,35.736,48000.0
2016-07-14 13:10:00,35.94,35.96,35.93,35.93,297780.0,35.7261,35.746,35.7162,35.7162,297780.0
2016-07-14 13:15:00,35.94,35.95,35.92,35.94,97540.0,35.7261,35.736,35.7062,35.7261,97540.0
2016-07-14 13:20:00,35.94,35.94,35.93,35.94,30180.0,35.7261,35.7261,35.7162,35.7261,30180.0
2016-07-14 13:25:00,35.95,35.96,35.93,35.95,68740.0,35.736,35.746,35.7162,35.736,68740.0
2016-07-14 13:30:00,35.95,35.98,35.95,35.98,74060.0,35.736,35.7659,35.736,35.7659,74060.0
2016-07-14 13:35:00,35.98,35.98,35.98,35.98,24820.0,35.7659,35.7659,35.7659,35.7659,24820.0
2016-07-14 13:40:00,35.98,35.99,35.96,35.99,34040.0,35.7659,35.7758,35.746,35.7758,34040.0
2016-07-14 13:45:00,35.98,35.99,35.97,35.99,120280.0,35.7659,35.7758,35.7559,35.7758,120280.0
2016-07-14 13:50:00,35.99,36.0,35.98,35.99,45000.0,35.7758,35.7857,35.7659,35.7758,45000.0
2016-07-14 13:55:00,35.97,35.98,35.97,35.97,60040.0,35.7559,35.7659,35.7559,35.7559,60040.0
2016-07-14 14:00:00,35.97,35.99,35.97,35.97,44800.0,35.7559,35.7758,35.7559,35.7559,44800.0
2016-07-14 14:05:00,35.97,35.98,35.95,35.98,91920.0,35.7559,35.7659,35.736,35.7659,91920.0
2016-07-14 14:10:00,35.99,36.02,35.99,36.01,106940.0,35.7758,35.8056,35.7758,35.7957,106940.0
2016-07-14 14:15:00,36.02,36.04,36.02,36.04,152400.0,35.8056,35.8255,35.8056,35.8255,152400.0
2016-07-14 14:20:00,36.03,36.04,36.01,36.02,213940.0,35.8156,35.8255,35.7957,35.8056,213940.0
2016-07-14 14:25:00,36.01,36.03,36.01,36.03,43500.0,35.7957,35.8156,35.7957,35.8156,43500.0
2016-07-14 14:30:00,36.03,36.03,36.0,36.01,122000.0,35.8156,35.8156,35.7857,35.7957,122000.0
2016-07-14 14:35:00,36.02,36.04,36.02,36.03,83420.0,35.8056,35.8255,35.8056,35.8156,83420.0
2016-07-14 14:40:00,36.02,36.04,36.02,36.03,38000.0,35.8056,35.8255,35.8056,35.8156,38000.0
2016-07-14 14:45:00,36.02,36.02,36.0,36.01,24000.0,35.8056,35.8056,35.7857,35.7957,24000.0
2016-07-14 14:50:00,36.01,36.02,36.0,36.01,67560.0,35.7957,35.8056,35.7857,35.7957,67560.0
2016-07-14 14:55:00,36.02,36.04,36.02,36.03,83480.0,35.8056,35.8255,35.8056,35.8156,83480.0
2016-07-14 15:00:00,36.02,36.04,36.02,36.04,38000.0,35.8056,35.8255,35.8056,35.8255,38000.0
2016-07-14 15:05:00,36.04,36.08,36.04,36.08,169560.0,35.8255,35.8653,35.8255,35.8653,169560.0
2016-07-14 15:10:00,36.08,36.09,36.05,36.08,238640.0,35.8653,35.8752,35.8354,35.8653,238640.0
2016-07-14 15:15:00,36.08,36.09,36.06,36.07,181860.0,35.8653,35.8752,35.8454,35.8553,181860.0
2016-07-14 15:20:00,36.07,36.08,36.05,36.07,109980.0,35.8553,35.8653,35.8354,35.8553,109980.0
2016-07-14 15:25:00,36.08,36.09,36.07,36.09,158280.0,35.8653,35.8752,35.8553,35.8752,158280.0
2016-07-14 15:30:00,36.09,36.09,36.06,36.06,184520.0,35.8752,35.8752,35.8454,35.8454,184520.0
2016-07-14 15:35:00,36.07,36.07,36.04,36.05,125620.0,35.8553,35.8553,35.8255,35.8354,125620.0
2016-07-14 15:40:00,36.05,36.06,36.02,36.03,216560.0,35.8354,35.8454,35.8056,35.8156,216560.0
2016-07-14 15:45:00,36.03,36.07,36.02,36.05,343780.0,35.8156,35.8553,35.8056,35.8354,343780.0
2016-07-14 15:50:00,36.06,36.07,36.04,36.06,412500.0,35.8454,35.8553,35.8255,35.8454,412500.0
2016-07-14 15:55:00,36.07,36.08,36.04,36.05,1178320.0,35.8553,35.8653,35.8255,35.8354,1178320.0
2016-07-15 09:30:00,36.27,36.29,36.07,36.11,3839300.0,36.0541,36.074,35.8553,35.8951,3839300.0
2016-07-15 09:35:00,36.13,36.18,36.05,36.09,510580.0,35.915,35.9647,35.8354,35.8752,510580.0
2016-07-15 09:40:00,36.09,36.17,36.05,36.13,421400.0,35.8752,35.9547,35.8354,35.915,421400.0
2016-07-15 09:45:00,36.12,36.16,36.08,36.08,362380.0,35.905,35.9448,35.8653,35.8653,362380.0
2016-07-15 09:50:00,36.08,36.12,36.06,36.1,374660.0,35.8653,35.905,35.8454,35.8851,374660.0
2016-07-15 09:55:00,36.09,36.13,36.08,36.12,514520.0,35.8752,35.915,35.8653,35.905,514520.0
2016-07-15 10:00:00,36.11,36.12,36.08,36.1,345940.0,35.8951,35.905,35.8653,35.8851,345940.0
2016-07-15 10:05:00,36.09,36.12,36.08,36.1,240600.0,35.8752,35.905,35.8653,35.8851,240600.0
2016-07-15 10:10:00,36.1,36.12,36.09,36.12,419360.0,35.8851,35.905,35.8752,35.905,419360.0
2016-07-15 10:15:00,36.11,36.12,36.07,36.07,142460.0,35.8951,35.905,35.8553,35.8553,142460.0
2016-07-15 10:20:00,36.07,36.09,36.06,36.07,94900.0,35.8553,35.8752,35.8454,35.8553,94900.0
2016-07-15 10:25:00,36.07,36.09,36.06,36.08,94760.0,35.8553,35.8752,35.8454,35.8653,94760.0
2016-07-15 10:30:00,36.08,36.09,36.07,36.08,133420.0,35.8653,35.8752,35.8553,35.8653,133420.0
2016-07-15 10:35:00,36.08,36.11,36.08,36.1,81540.0,35.8653,35.8951,35.8653,35.8851,81540.0
2016-07-15 10:40:00,36.11,36.12,36.1,36.12,131560.0,35.8951,35.905,35.8851,35.905,131560.0
2016-07-15 10:45:00,36.12,36.14,36.11,36.12,104180.0,35.905,35.9249,35.8951,35.905,104180.0
2016-07-15 10:50:00,36.11,36.13,36.11,36.13,85840.0,35.8951,35.915,35.8951,35.915,85840.0
2016-07-15 10:55:00,36.13,36.14,36.11,36.13,103240.0,35.915,35.9249,35.8951,35.915,103240.0
2016-07-15 11:00:00,36.13,36.14,36.12,36.12,78600.0,35.915,35.9249,35.905,35.905,78600.0
2016-07-15 11:05:00,36.12,36.12,36.06,36.06,114180.0,35.905,35.905,35.8454,35.8454,114180.0
2016-07-15 11:10:00,36.06,36.06,36.04,36.04,64420.0,35.8454,35.8454,35.8255,35.8255,64420.0
2016-07-15 11:15:00,36.04,36.06,36.02,36.03,69600.0,35.8255,35.8454,35.8056,35.8156,69600.0
2016-07-15 11:20:00,36.03,36.05,36.01,36.05,78540.0,35.8156,35.8354,35.7957,35.8354,78540.0
2016-07-15 11:25:00,36.05,36.05,36.03,36.04,66540.0,35.8354,35.8354,35.8156,35.8255,66540.0
2016-07-15 11:30:00,36.04,36.06,36.04,36.05,43600.0,35.8255,35.8454,35.8255,35.8354,43600.0
2016-07-15 11:35:00,36.04,36.04,36.0,36.0,165840.0,35.8255,35.8255,35.7857,35.7857,165840.0
2016-07-15 11:40:00,35.99,36.01,35.98,35.98,54440.0,35.7758,35.7957,35.7659,35.7659,54440.0
2016-07-15 11:45:00,35.99,36.0,35.98,35.99,38800.0,35.7758,35.7857,35.7659,35.7758,38800.0
2016-07-15 11:50:00,35.98,35.98,35.96,35.98,214860.0,35.7659,35.7659,35.746,35.7659,214860.0
2016-07-15 11:55:00,35.99,35.99,35.96,35.96,145000.0,35.7758,35.7758,35.746,35.746,145000.0
2016-07-15 12:00:00,35.97,35.98,35.96,35.98,82000.0,35.7559,35.7659,35.746,35.7659,82000.0
2016-07-15 12:05:00,35.98,35.99,35.97,35.97,61860.0,35.7659,35.7758,35.7559,35.7559,61860.0
2016-07-15 12:10:00,35.97,35.97,35.96,35.96,36000.0,35.7559,35.7559,35.746,35.746,36000.0
2016-07-15 12:15:00,35.96,35.97,35.95,35.97,214000.0,35.746,35.7559,35.736,35.7559,214000.0
2016-07-15 12:20:00,35.97,35.99,35.96,35.99,77880.0,35.7559,35.7758,35.746,35.7758,77880.0
2016-07-15 12:25:00,35.98,36.01,35.98,36.01,62000.0,35.7659,35.7957,35.7659,35.7957,62000.0
2016-07-15 12:30:00,36.0,36.01,35.98,35.98,82360.0,35.7857,35.7957,35.7659,35.7659,82360.0
2016-07-15 12:35:00,35.99,36.0,35.97,35.98,72600.0,35.7758,35.7857,35.7559,35.7659,72600.0
2016-07-15 12:40:00,35.98,35.99,35.96,35.98,70760.0,35.7659,35.7758,35.746,35.7659,70760.0
2016-07-15 12:45:00,35.98,36.0,35.98,35.98,59940.0,35.7659,35.7857,35.7659,35.7659,59940.0
2016-07-15 12:50:00,35.98,36.0,35.98,36.0,48000.0,35.7659,35.7857,35.7659,35.7857,48000.0
2016-07-15 12:55:00,35.99,36.0,35.97,35.97,54000.0,35.7758,35.7857,35.7559,35.7559,54000.0
2016-07-15 13:00:00,35.98,35.99,35.98,35.99,37000.0,35.7659,35.7758,35.7659,35.7758,37000.0
2016-07-15 13:05:00,35.98,36.0,35.98,35.99,65000.0,35.7659,35.7857,35.7659,35.7758,65000.0
2016-07-15 13:10:00,35.99,36.01,35.97,36.01,157000.0,35.7758,35.7957,35.7559,35.7957,157000.0
2016-07-15 13:15:00,36.01,36.01,36.01,36.01,26100.0,35.7957,35.7957,35.7957,35.7957,26100.0
2016-07-15 13:20:00,36.01,36.01,36.0,36.01,108200.0,35.7957,35.7957,35.7857,35.7957,108200.0
2016-07-15 13:25:00,36.01,36.02,36.0,36.0,81380.0,35.7957,35.8056,35.7857,35.7857,81380.0
2016-07-15 13:30:00,36.01,36.02,36.0,36.01,66900.0,35.7957,35.8056,35.7857,35.7957,66900.0
2016-07-15 13:35:00,36.01,36.01,35.98,35.99,69980.0,35.7957,35.7957,35.7659,35.7758,69980.0
2016-07-15 13:40:00,35.99,36.01,35.98,36.01,188140.0,35.7758,35.7957,35.7659,35.7957,188140.0
2016-07-15 13:45:00,36.01,36.01,35.98,35.98,85000.0,35.7957,35.7957,35.7659,35.7659,85000.0
2016-07-15 13:50:00,35.99,36.0,35.98,35.99,140780.0,35.7758,35.7857,35.7659,35.7758,140780.0
2016-07-15 13:55:00,36.0,36.0,35.97,35.99,44000.0,35.7857,35.7857,35.7559,35.7758,44000.0
2016-07-15 14:00:00,35.99,36.02,35.98,36.01,182000.0,35.7758,35.8056,35.7659,35.7957,182000.0
2016-07-15 14:05:00,36.01,36.02,36.0,36.01,98880.0,35.7957,35.8056,35.7857,35.7957,98880.0
2016-07-15 14:10:00,36.01,36.02,36.0,36.01,152280.0,35.7957,35.8056,35.7857,35.7957,152280.0
2016-07-15 14:15:00,36.0,36.02,36.0,36.02,85380.0,35.7857,35.8056,35.7857,35.8056,85380.0
2016-07-15 14:20:00,36.02,36.02,35.99,36.0,73000.0,35.8056,35.8056,35.7758,35.7857,73000.0
2016-07-15 14:25:00,35.99,36.01,35.99,36.01,60000.0,35.7758,35.7957,35.7758,35.7957,60000.0
2016-07-15 14:30:00,36.02,36.04,36.01,36.02,238820.0,35.8056,35.8255,35.7957,35.8056,238820.0
2016-07-15 14:35:00,36.01,36.01,36.0,36.0,134000.0,35.7957,35.7957,35.7857,35.7857,134000.0
2016-07-15 14:40:00,36.01,36.02,36.0,36.01,189800.0,35.7957,35.8056,35.7857,35.7957,189800.0
2016-07-15 14:45:00,36.0,36.03,35.99,36.02,140000.0,35.7857,35.8156,35.7758,35.8056,140000.0
2016-07-15 14:50:00,36.01,36.02,35.99,36.0,182000.0,35.7957,35.8056,35.7758,35.7857,182000.0
2016-07-15 14:55:00,36.0,36.01,35.99,35.99,165180.0,35.7857,35.7957,35.7758,35.7758,165180.0
2016-07-15 15:00:00,36.0,36.01,35.99,36.0,117460.0,35.7857,35.7957,35.7758,35.7857,117460.0
2016-07-15 15:05:00,35.99,36.0,35.98,35.99,116980.0,35.7758,35.7857,35.7659,35.7758,116980.0
2016-07-15 15:10:00,35.99,36.0,35.98,35.99,110200.0,35.7758,35.7857,35.7659,35.7758,110200.0
2016-07-15 15:15:00,36.0,36.01,35.99,35.99,324000.0,35.7857,35.7957,35.7758,35.7758,324000.0
2016-07-15 15:20:00,35.99,36.01,35.99,36.01,284420.0,35.7758,35.7957,35.7758,35.7957,284420.0
2016-07-15 15:25:00,36.0,36.02,35.99,36.02,188380.0,35.7857,35.8056,35.7758,35.8056,188380.0
2016-07-15 15:30:00,36.02,36.04,36.01,36.03,166840.0,35.8056,35.8255,35.7957,35.8156,166840.0
2016-07-15 15:35:00,36.02,36.04,36.02,36.02,149400.0,35.8056,35.8255,35.8056,35.8056,149400.0
2016-07-15 15:40:00,36.01,36.03,35.99,35.99,226440.0,35.7957,35.8156,35.7758,35.7758,226440.0
2016-07-15 15:45:00,35.99,36.0,35.97,35.98,372940.0,35.7758,35.7857,35.7559,35.7659,372940.0
2016-07-15 15:50:00,35.99,36.01,35.98,35.98,300340.0,35.7758,35.7957,35.7659,35.7659,300340.0
2016-07-15 15:55:00,35.98,36.01,35.98,35.99,782260.0,35.7659,35.7957,35.7659,35.7758,782260.0
2016-07-18 09:30:00,36.14,36.14,36.06,36.1,578640.0,35.9249,35.9249,35.8454,35.8851,578640.0
2016-07-18 09:35:00,36.1,36.14,36.1,36.11,275120.0,35.8851,35.9249,35.8851,35.8951,275120.0
2016-07-18 09:40:00,36.11,36.14,36.11,36.12,339400.0,35.8951,35.9249,35.8951,35.905,339400.0
2016-07-18 09:45:00,36.13,36.13,36.1,36.12,170200.0,35.915,35.915,35.8851,35.905,170200.0
2016-07-18 09:50:00,36.11,36.13,36.1,36.12,104000.0,35.8951,35.915,35.8851,35.905,104000.0
2016-07-18 09:55:00,36.13,36.26,36.13,36.26,305840.0,35.915,36.0442,35.915,36.0442,305840.0
2016-07-18 10:00:00,36.26,36.35,36.25,36.29,286900.0,36.0442,36.1337,36.0342,36.074,286900.0
2016-07-18 10:05:00,36.29,36.32,36.28,36.28,277980.0,36.074,36.1038,36.0641,36.0641,277980.0
2016-07-18 10:10:00,36.29,36.38,36.29,36.37,544620.0,36.074,36.1635,36.074,36.1535,544620.0
2016-07-18 10:15:00,36.38,36.48,36.37,36.47,399140.0,36.1635,36.2629,36.1535,36.2529,399140.0
2016-07-18 10:20:00,36.46,36.49,36.45,36.49,307720.0,36.243,36.2728,36.2331,36.2728,307720.0
2016-07-18 10:25:00,36.49,36.51,36.48,36.49,512620.0,36.2728,36.2927,36.2629,36.2728,512620.0
2016-07-18 10:30:00,36.5,36.57,36.5,36.56,417400.0,36.2828,36.3523,36.2828,36.3424,417400.0
2016-07-18 10:35:00,36.56,36.58,36.53,36.57,430520.0,36.3424,36.3623,36.3126,36.3523,430520.0
2016-07-18 10:40:00,36.57,36.61,36.57,36.61,309040.0,36.3523,36.3921,36.3523,36.3921,309040.0
2016-07-18 10:45:00,36.61,36.61,36.52,36.52,248960.0,36.3921,36.3921,36.3026,36.3026,248960.0
2016-07-18 10:50:00,36.52,36.55,36.51,36.53,190000.0,36.3026,36.3325,36.2927,36.3126,190000.0
2016-07-18 10:55:00,36.53,36.54,36.52,36.53,97980.0,36.3126,36.3225,36.3026,36.3126,97980.0
2016-07-18 11:00:00,36.52,36.55,36.52,36.55,83380.0,36.3026,36.3325,36.3026,36.3325,83380.0
2016-07-18 11:05:00,36.55,36.6,36.54,36.59,115280.0,36.3325,36.3822,36.3225,36.3722,115280.0
2016-07-18 11:10:00,36.6,36.63,36.6,36.61,158760.0,36.3822,36.412,36.3822,36.3921,158760.0
2016-07-18 11:15:00,36.6,36.63,36.6,36.61,136260.0,36.3822,36.412,36.3822,36.3921,136260.0
2016-07-18 11:20:00,36.61,36.62,36.56,36.56,154880.0,36.3921,36.402,36.3424,36.3424,154880.0
2016-07-18 11:25:00,36.56,36.57,36.52,36.55,170000.0,36.3424,36.3523,36.3026,36.3325,170000.0
2016-07-18 11:30:00,36.55,36.56,36.54,36.56,67080.0,36.3325,36.3424,36.3225,36.3424,67080.0
2016-07-18 11:35:00,36.56,36.6,36.56,36.59,98600.0,36.3424,36.3822,36.3424,36.3722,98600.0
2016-07-18 11:40:00,36.59,36.6,36.58,36.6,97600.0,36.3722,36.3822,36.3623,36.3822,97600.0
2016-07-18 11:45:00,36.6,36.61,36.6,36.6,88600.0,36.3822,36.3921,36.3822,36.3822,88600.0
2016-07-18 11:50:00,36.6,36.64,36.6,36.63,340380.0,36.3822,36.4219,36.3822,36.412,340380.0
2016-07-18 11:55:00,36.63,36.65,36.63,36.64,142740.0,36.412,36.4319,36.412,36.4219,142740.0
2016-07-18 12:00:00,36.64,36.65,36.62,36.64,135560.0,36.4219,36.4319,36.402,36.4219,135560.0
2016-07-18 12:05:00,36.64,36.64,36.59,36.61,186620.0,36.4219,36.4219,36.3722,36.3921,186620.0
2016-07-18 12:10:00,36.61,36.62,36.59,36.61,212000.0,36.3921,36.402,36.3722,36.3921,212000.0
2016-07-18 12:15:00,36.6,36.61,36.58,36.59,164000.0,36.3822,36.3921,36.3623,36.3722,164000.0
2016-07-18 12:20:00,36.58,36.61,36.58,36.59,325980.0,36.3623,36.3921,36.3623,36.3722,325980.0
2016-07-18 12:25:00,36.59,36.6,36.58,36.58,194620.0,36.3722,36.3822,36.3623,36.3623,194620.0
2016-07-18 12:30:00,36.57,36.58,36.56,36.58,76000.0,36.3523,36.3623,36.3424,36.3623,76000.0
2016-07-18 12:35:00,36.57,36.59,36.57,36.59,118780.0,36.3523,36.3722,36.3523,36.3722,118780.0
2016-07-18 12:40:00,36.58,36.61,36.57,36.6,74880.0,36.3623,36.3921,36.3523,36.3822,74880.0
2016-07-18 12:45:00,36.6,36.62,36.6,36.61,174400.0,36.3822,36.402,36.3822,36.3921,174400.0
2016-07-18 12:50:00,36.6,36.61,36.6,36.61,151180.0,36.3822,36.3921,36.3822,36.3921,151180.0
2016-07-18 12:55:00,36.61,36.65,36.61,36.64,206900.0,36.3921,36.4319,36.3921,36.4219,206900.0
2016-07-18 13:00:00,36.64,36.67,36.64,36.66,184200.0,36.4219,36.4517,36.4219,36.4418,184200.0
2016-07-18 13:05:00,36.66,36.67,36.65,36.66,277140.0,36.4418,36.4517,36.4319,36.4418,277140.0
2016-07-18 13:10:00,36.66,36.66,36.62,36.62,170580.0,36.4418,36.4418,36.402,36.402,170580.0
2016-07-18 13:15:00,36.62,36.65,36.6,36.65,54820.0,36.402,36.4319,36.3822,36.4319,54820.0
2016-07-18 13:20:00,36.65,36.66,36.64,36.66,92560.0,36.4319,36.4418,36.4219,36.4418,92560.0
2016-07-18 13:25:00,36.65,36.68,36.65,36.67,158860.0,36.4319,36.4617,36.4319,36.4517,158860.0
2016-07-18 13:30:00,36.67,36.7,36.67,36.69,144420.0,36.4517,36.4816,36.4517,36.4716,144420.0
2016-07-18 13:35:00,36.7,36.72,36.69,36.72,89100.0,36.4816,36.5015,36.4716,36.5015,89100.0
2016-07-18 13:40:00,36.72,36.75,36.71,36.74,155880.0,36.5015,36.5313,36.4915,36.5213,155880.0
2016-07-18 13:45:00,36.75,36.76,36.73,36.73,270700.0,36.5313,36.5412,36.5114,36.5114,270700.0
2016-07-18 13:50:00,36.73,36.74,36.71,36.72,122960.0,36.5114,36.5213,36.4915,36.5015,122960.0
2016-07-18 13:55:00,36.73,36.74,36.73,36.74,57000.0,36.5114,36.5213,36.5114,36.5213,57000.0
2016-07-18 14:00:00,36.74,36.75,36.74,36.75,61400.0,36.5213,36.5313,36.5213,36.5313,61400.0
2016-07-18 14:05:00,36.74,36.79,36.74,36.79,189640.0,36.5213,36.571,36.5213,36.571,189640.0
2016-07-18 14:10:00,36.78,36.81,36.78,36.79,150340.0,36.5611,36.5909,36.5611,36.571,150340.0
2016-07-18 14:15:00,36.78,36.78,36.76,36.76,139420.0,36.5611,36.5611,36.5412,36.5412,139420.0
2016-07-18 14:20:00,36.76,36.76,36.73,36.74,136700.0,36.5412,36.5412,36.5114,36.5213,136700.0
2016-07-18 14:25:00,36.74,36.75,36.73,36.75,170120.0,36.5213,36.5313,36.5114,36.5313,170120.0
2016-07-18 14:30:00,36.75,36.75,36.72,36.73,135680.0,36.5313,36.5313,36.5015,36.5114,135680.0
2016-07-18 14:35:00,36.72,36.74,36.7,36.74,146840.0,36.5015,36.5213,36.4816,36.5213,146840.0
2016-07-18 14:40:00,36.74,36.75,36.7,36.71,219140.0,36.5213,36.5313,36.4816,36.4915,219140.0
2016-07-18 14:45:00,36.71,36.71,36.67,36.67,177700.0,36.4915,36.4915,36.4517,36.4517,177700.0
2016-07-18 14:50:00,36.67,36.69,36.67,36.67,161780.0,36.4517,36.4716,36.4517,36.4517,161780.0
2016-07-18 14:55:00,36.68,36.72,36.67,36.71,76000.0,36.4617,36.5015,36.4517,36.4915,76000.0
2016-07-18 15:00:00,36.71,36.72,36.67,36.69,168860.0,36.4915,36.5015,36.4517,36.4716,168860.0
2016-07-18 15:05:00,36.69,36.71,36.68,36.71,148880.0,36.4716,36.4915,36.4617,36.4915,148880.0
2016-07-18 15:10:00,36.71,36.74,36.71,36.71,106380.0,36.4915,36.5213,36.4915,36.4915,106380.0
2016-07-18 15:15:00,36.72,36.76,36.72,36.75,176600.0,36.5015,36.5412,36.5015,36.5313,176600.0
2016-07-18 15:20:00,36.76,36.76,36.73,36.73,150180.0,36.5412,36.5412,36.5114,36.5114,150180.0
2016-07-18 15:25:00,36.73,36.74,36.71,36.73,100220.0,36.5114,36.5213,36.4915,36.5114,100220.0
2016-07-18 15:30:00,36.74,36.77,36.73,36.77,131100.0,36.5213,36.5512,36.5114,36.5512,131100.0
2016-07-18 15:35:00,36.77,36.78,36.75,36.76,212600.0,36.5512,36.5611,36.5313,36.5412,212600.0
2016-07-18 15:40:00,36.77,36.77,36.76,36.77,128000.0,36.5512,36.5512,36.5412,36.5512,128000.0
2016-07-18 15:45:00,36.77,36.77,36.74,36.75,233260.0,36.5512,36.5512,36.5213,36.5313,233260.0
2016-07-18 15:50:00,36.75,36.75,36.73,36.73,100680.0,36.5313,36.5313,36.5114,36.5114,100680.0
2016-07-18 15:55:00,36.73,36.74,36.68,36.69,1312660.0,36.5114,36.5213,36.4617,36.4716,1312660.0
2016-07-19 09:30:00,36.45,36.7,36.45,36.61,1390340.0,36.2331,36.4816,36.2331,36.3921,1390340.0
2016-07-19 09:35:00,36.6,36.75,36.6,36.69,697540.0,36.3822,36.5313,36.3822,36.4716,697540.0
2016-07-19 09:40:00,36.69,36.71,36.58,36.69,266000.0,36.4716,36.4915,36.3623,36.4716,266000.0
2016-07-19 09:45:00,36.68,36.68,36.56,36.59,369700.0,36.4617,36.4617,36.3424,36.3722,369700.0
2016-07-19 09:50:00,36.57,36.62,36.53,36.62,305840.0,36.3523,36.402,36.3126,36.402,305840.0
2016-07-19 09:55:00,36.6,36.61,36.55,36.6,286060.0,36.3822,36.3921,36.3325,36.3822,286060.0
2016-07-19 10:00:00,36.59,36.64,36.57,36.61,124000.0,36.3722,36.4219,36.3523,36.3921,124000.0
2016-07-19 10:05:00,36.6,36.74,36.6,36.73,427600.0,36.3822,36.5213,36.3822,36.5114,427600.0
2016-07-19 10:10:00,36.73,36.75,36.69,36.71,360980.0,36.5114,36.5313,36.4716,36.4915,360980.0
2016-07-19 10:15:00,36.71,36.73,36.69,36.69,196280.0,36.4915,36.5114,36.4716,36.4716,196280.0
2016-07-19 10:20:00,36.69,36.71,36.67,36.71,143800.0,36.4716,36.4915,36.4517,36.4915,143800.0
2016-07-19 10:25:00,36.71,36.75,36.7,36.75,213680.0,36.4915,36.5313,36.4816,36.5313,213680.0
2016-07-19 10:30:00,36.75,36.8,36.75,36.78,218260.0,36.5313,36.581,36.5313,36.5611,218260.0
2016-07-19 10:35:00,36.77,36.79,36.72,36.72,150600.0,36.5512,36.571,36.5015,36.5015,150600.0
2016-07-19 10:40:00,36.71,36.74,36.7,36.73,128200.0,36.4915,36.5213,36.4816,36.5114,128200.0
2016-07-19 10:45:00,36.73,36.76,36.73,36.76,123840.0,36.5114,36.5412,36.5114,36.5412,123840.0
2016-07-19 10:50:00,36.75,36.8,36.74,36.76,674680.0,36.5313,36.581,36.5213,36.5412,674680.0
2016-07-19 10:55:00,36.76,36.8,36.76,36.8,359120.0,36.5412,36.581,36.5412,36.581,359120.0
2016-07-19 11:00:00,36.8,36.83,36.8,36.82,150020.0,36.581,36.6108,36.581,36.6009,150020.0
2016-07-19 11:05:00,36.82,36.82,36.8,36.82,137520.0,36.6009,36.6009,36.581,36.6009,137520.0
2016-07-19 11:10:00,36.81,36.82,36.78,36.8,74000.0,36.5909,36.6009,36.5611,36.581,74000.0
2016-07-19 11:15:00,36.81,36.83,36.8,36.83,132160.0,36.5909,36.6108,36.581,36.6108,132160.0
2016-07-19 11:20:00,36.83,36.83,36.79,36.81,156860.0,36.6108,36.6108,36.571,36.5909,156860.0
2016-07-19 11:25:00,36.8,36.81,36.78,36.8,158000.0,36.581,36.5909,36.5611,36.581,158000.0
2016-07-19 11:30:00,36.8,36.81,36.78,36.78,164440.0,36.581,36.5909,36.5611,36.5611,164440.0
2016-07-19 11:35:00,36.78,36.81,36.75,36.76,153140.0,36.5611,36.5909,36.5313,36.5412,153140.0
2016-07-19 11:40:00,36.75,36.76,36.71,36.72,247640.0,36.5313,36.5412,36.4915,36.5015,247640.0
2016-07-19 11:45:00,36.71,36.72,36.64,36.66,160160.0,36.4915,36.5015,36.4219,36.4418,160160.0
2016-07-19 11:50:00,36.66,36.67,36.63,36.67,140880.0,36.4418,36.4517,36.412,36.4517,140880.0
2016-07-19 11:55:00,36.66,36.66,36.62,36.63,113880.0,36.4418,36.4418,36.402,36.412,113880.0
2016-07-19 12:00:00,36.63,36.63,36.6,36.6,193060.0,36.412,36.412,36.3822,36.3822,193060.0
2016-07-19 12:05:00,36.6,36.62,36.57,36.61,217700.0,36.3822,36.402,36.3523,36.3921,217700.0
2016-07-19 12:10:00,36.61,36.68,36.59,36.66,211180.0,36.3921,36.4617,36.3722,36.4418,211180.0
2016-07-19 12:15:00,36.67,36.69,36.66,36.68,80000.0,36.4517,36.4716,36.4418,36.4617,80000.0
2016-07-19 12:20:00,36.68,36.69,36.65,36.66,120900.0,36.4617,36.4716,36.4319,36.4418,120900.0
2016-07-19 12:25:00,36.67,36.68,36.66,36.66,38000.0,36.4517,36.4617,36.4418,36.4418,38000.0
2016-07-19 12:30:00,36.67,36.68,36.65,36.67,68000.0,36.4517,36.4617,36.4319,36.4517,68000.0
2016-07-19 12:35:00,36.67,36.68,36.67,36.68,44000.0,36.4517,36.4617,36.4517,36.4617,44000.0
2016-07-19 12:40:00,36.68,36.69,36.66,36.68,87000.0,36.4617,36.4716,36.4418,36.4617,87000.0
2016-07-19 12:45:00,36.69,36.72,36.69,36.71,94320.0,36.4716,36.5015,36.4716,36.4915,94320.0
2016-07-19 12:50:00,36.72,36.74,36.71,36.72,60940.0,36.5015,36.5213,36.4915,36.5015,60940.0
2016-07-19 12:55:00,36.72,36.72,36.68,36.7,62000.0,36.5015,36.5015,36.4617,36.4816,62000.0
2016-07-19 13:00:00,36.69,36.7,36.68,36.7,41460.0,36.4716,36.4816,36.4617,36.4816,41460.0
2016-07-19 13:05:00,36.69,36.71,36.69,36.69,76000.0,36.4716,36.4915,36.4716,36.4716,76000.0
2016-07-19 13:10:00,36.69,36.7,36.69,36.7,27860.0,36.4716,36.4816,36.4716,36.4816,27860.0
2016-07-19 13:15:00,36.69,36.71,36.68,36.7,86000.0,36.4716,36.4915,36.4617,36.4816,86000.0
2016-07-19 13:20:00,36.69,36.7,36.68,36.7,72000.0,36.4716,36.4816,36.4617,36.4816,72000.0
2016-07-19 13:25:00,36.7,36.71,36.69,36.7,99800.0,36.4816,36.4915,36.4716,36.4816,99800.0
2016-07-19 13:30:00,36.71,36.73,36.7,36.72,88880.0,36.4915,36.5114,36.4816,36.5015,88880.0
2016-07-19 13:35:00,36.73,36.73,36.72,36.72,24040.0,36.5114,36.5114,36.5015,36.5015,24040.0
2016-07-19 13:40:00,36.71,36.73,36.7,36.71,60000.0,36.4915,36.5114,36.4816,36.4915,60000.0
2016-07-19 13:45:00,36.7,36.72,36.7,36.7,38000.0,36.4816,36.5015,36.4816,36.4816,38000.0
2016-07-19 13:50:00,36.71,36.71,36.7,36.7,28000.0,36.4915,36.4915,36.4816,36.4816,28000.0
2016-07-19 13:55:00,36.71,36.71,36.69,36.7,63000.0,36.4915,36.4915,36.4716,36.4816,63000.0
2016-07-19 14:00:00,36.7,36.74,36.7,36.74,146640.0,36.4816,36.5213,36.4816,36.5213,146640.0
2016-07-19 14:05:00,36.74,36.75,36.74,36.75,133560.0,36.5213,36.5313,36.5213,36.5313,133560.0
2016-07-19 14:10:00,36.74,36.75,36.73,36.73,99340.0,36.5213,36.5313,36.5114,36.5114,99340.0
2016-07-19 14:15:00,36.73,36.77,36.73,36.76,77740.0,36.5114,36.5512,36.5114,36.5412,77740.0
2016-07-19 14:20:00,36.75,36.76,36.74,36.74,153400.0,36.5313,36.5412,36.5213,36.5213,153400.0
2016-07-19 14:25:00,36.74,36.76,36.74,36.76,71400.0,36.5213,36.5412,36.5213,36.5412,71400.0
2016-07-19 14:30:00,36.76,36.77,36.75,36.76,98080.0,36.5412,36.5512,36.5313,36.5412,98080.0
2016-07-19 14:35:00,36.75,36.77,36.75,36.77,215400.0,36.5313,36.5512,36.5313,36.5512,215400.0
2016-07-19 14:40:00,36.77,36.78,36.77,36.78,45060.0,36.5512,36.5611,36.5512,36.5611,45060.0
2016-07-19 14:45:00,36.78,36.78,36.75,36.76,111000.0,36.5611,36.5611,36.5313,36.5412,111000.0
2016-07-19 14:50:00,36.76,36.77,36.75,36.77,133700.0,36.5412,36.5512,36.5313,36.5512,133700.0
2016-07-19 14:55:00,36.77,36.77,36.75,36.75,71800.0,36.5512,36.5512,36.5313,36.5313,71800.0
2016-07-19 15:00:00,36.75,36.75,36.73,36.74,64180.0,36.5313,36.5313,36.5114,36.5213,64180.0
2016-07-19 15:05:00,36.74,36.77,36.74,36.74,139220.0,36.5213,36.5512,36.5213,36.5213,139220.0
2016-07-19 15:10:00,36.75,36.77,36.74,36.76,76240.0,36.5313,36.5512,36.5213,36.5412,76240.0
2016-07-19 15:15:00,36.76,36.78,36.76,36.77,108680.0,36.5412,36.5611,36.5412,36.5512,108680.0
2016-07-19 15:20:00,36.78,36.79,36.77,36.77,85300.0,36.5611,36.571,36.5512,36.5512,85300.0
2016-07-19 15:25:00,36.77,36.78,36.76,36.78,94000.0,36.5512,36.5611,36.5412,36.5611,94000.0
2016-07-19 15:30:00,36.77,36.8,36.77,36.79,113640.0,36.5512,36.581,36.5512,36.571,113640.0
2016-07-19 15:35:00,36.79,36.8,36.78,36.78,107840.0,36.571,36.581,36.5611,36.5611,107840.0
2016-07-19 15:40:00,36.78,36.8,36.77,36.79,119960.0,36.5611,36.581,36.5512,36.571,119960.0
2016-07-19 15:45:00,36.79,36.8,36.77,36.77,144640.0,36.571,36.581,36.5512,36.5512,144640.0
2016-07-19 15:50:00,36.77,36.79,36.75,36.75,376280.0,36.5512,36.571,36.5313,36.5313,376280.0
2016-07-19 15:55:00,36.75,36.85,36.73,36.85,1787900.0,36.5313,36.6307,36.5114,36.6307,1787900.0
2016-07-20 09:30:00,36.87,36.94,36.86,36.91,852960.0,36.6506,36.7201,36.6406,36.6903,852960.0
2016-07-20 09:35:00,36.93,36.99,36.93,36.97,531100.0,36.7102,36.7698,36.7102,36.75,531100.0
2016-07-20 09:40:00,36.97,37.05,36.97,37.02,848500.0,36.75,36.8295,36.75,36.7997,848500.0
2016-07-20 09:45:00,37.02,37.02,36.98,37.01,398660.0,36.7997,36.7997,36.7599,36.7897,398660.0
2016-07-20 09:50:00,37.02,37.07,37.01,37.06,344420.0,36.7997,36.8494,36.7897,36.8394,344420.0
2016-07-20 09:55:00,37.05,37.08,37.03,37.08,325820.0,36.8295,36.8593,36.8096,36.8593,325820.0
2016-07-20 10:00:00,37.07,37.1,37.04,37.06,253040.0,36.8494,36.8792,36.8195,36.8394,253040.0
2016-07-20 10:05:00,37.07,37.07,37.04,37.05,218640.0,36.8494,36.8494,36.8195,36.8295,218640.0
2016-07-20 10:10:00,37.05,37.06,37.03,37.05,636900.0,36.8295,36.8394,36.8096,36.8295,636900.0
2016-07-20 10:15:00,37.05,37.07,37.04,37.06,281880.0,36.8295,36.8494,36.8195,36.8394,281880.0
2016-07-20 10:20:00,37.07,37.07,37.04,37.05,110260.0,36.8494,36.8494,36.8195,36.8295,110260.0
2016-07-20 10:25:00,37.04,37.04,37.0,37.0,220740.0,36.8195,36.8195,36.7798,36.7798,220740.0
2016-07-20 10:30:00,37.01,37.03,37.0,37.02,189000.0,36.7897,36.8096,36.7798,36.7997,189000.0
2016-07-20 10:35:00,37.03,37.06,37.03,37.04,170280.0,36.8096,36.8394,36.8096,36.8195,170280.0
2016-07-20 10:40:00,37.05,37.07,37.04,37.06,92720.0,36.8295,36.8494,36.8195,36.8394,92720.0
2016-07-20 10:45:00,37.06,37.07,37.04,37.06,151620.0,36.8394,36.8494,36.8195,36.8394,151620.0
2016-07-20 10:50:00,37.05,37.06,37.05,37.06,182100.0,36.8295,36.8394,36.8295,36.8394,182100.0
2016-07-20 10:55:00,37.07,37.08,37.06,37.07,223580.0,36.8494,36.8593,36.8394,36.8494,223580.0
2016-07-20 11:00:00,37.07,37.09,37.07,37.09,386220.0,36.8494,36.8692,36.8494,36.8692,386220.0
2016-07-20 11:05:00,37.09,37.09,37.06,37.07,145800.0,36.8692,36.8692,36.8394,36.8494,145800.0
2016-07-20 11:10:00,37.07,37.08,37.04,37.04,168480.0,36.8494,36.8593,36.8195,36.8195,168480.0
2016-07-20 11:15:00,37.05,37.08,37.05,37.08,94000.0,36.8295,36.8593,36.8295,36.8593,94000.0
2016-07-20 11:20:00,37.08,37.09,37.07,37.08,80500.0,36.8593,36.8692,36.8494,36.8593,80500.0
2016-07-20 11:25:00,37.08,37.11,37.08,37.09,469380.0,36.8593,36.8891,36.8593,36.8692,469380.0
2016-07-20 11:30:00,37.09,37.09,37.07,37.07,42100.0,36.8692,36.8692,36.8494,36.8494,42100.0
2016-07-20 11:35:00,37.07,37.07,37.04,37.04,124380.0,36.8494,36.8494,36.8195,36.8195,124380.0
2016-07-20 11:40:00,37.04,37.04,37.02,37.02,38260.0,36.8195,36.8195,36.7997,36.7997,38260.0
2016-07-20 11:45:00,37.02,37.04,37.01,37.03,72000.0,36.7997,36.8195,36.7897,36.8096,72000.0
2016-07-20 11:50:00,37.04,37.04,37.03,37.03,44000.0,36.8195,36.8195,36.8096,36.8096,44000.0
2016-07-20 11:55:00,37.04,37.07,37.03,37.05,132540.0,36.8195,36.8494,36.8096,36.8295,132540.0
2016-07-20 12:00:00,37.05,37.06,37.04,37.06,45020.0,36.8295,36.8394,36.8195,36.8394,45020.0
2016-07-20 12:05:00,37.05,37.06,37.05,37.06,63000.0,36.8295,36.8394,36.8295,36.8394,63000.0
2016-07-20 12:10:00,37.06,37.07,37.05,37.06,72660.0,36.8394,36.8494,36.8295,36.8394,72660.0
2016-07-20 12:15:00,37.06,37.08,37.06,37.07,89860.0,36.8394,36.8593,36.8394,36.8494,89860.0
2016-07-20 12:20:00,37.06,37.08,37.04,37.05,283760.0,36.8394,36.8593,36.8195,36.8295,283760.0
2016-07-20 12:25:00,37.04,37.05,37.03,37.05,70980.0,36.8195,36.8295,36.8096,36.8295,70980.0
2016-07-20 12:30:00,37.05,37.05,37.04,37.04,43000.0,36.8295,36.8295,36.8195,36.8195,43000.0
2016-07-20 12:35:00,37.04,37.04,37.01,37.01,119200.0,36.8195,36.8195,36.7897,36.7897,119200.0
2016-07-20 12:40:00,37.01,37.01,37.0,37.01,133240.0,36.7897,36.7897,36.7798,36.7897,133240.0
2016-07-20 12:45:00,37.0,37.02,37.0,37.0,55380.0,36.7798,36.7997,36.7798,36.7798,55380.0
2016-07-20 12:50:00,37.01,37.02,37.01,37.01,44200.0,36.7897,36.7997,36.7897,36.7897,44200.0
2016-07-20 12:55:00,37.01,37.01,36.99,36.99,77800.0,36.7897,36.7897,36.7698,36.7698,77800.0
2016-07-20 13:00:00,36.99,36.99,36.97,36.97,139600.0,36.7698,36.7698,36.75,36.75,139600.0
2016-07-20 13:05:00,36.98,36.99,36.96,36.97,90000.0,36.7599,36.7698,36.74,36.75,90000.0
2016-07-20 13:10:00,36.98,36.98,36.96,36.96,66000.0,36.7599,36.7599,36.74,36.74,66000.0
2016-07-20 13:15:00,36.96,36.97,36.96,36.97,85200.0,36.74,36.75,36.74,36.75,85200.0
2016-07-20 13:20:00,36.98,36.99,36.97,36.99,168720.0,36.7599,36.7698,36.75,36.7698,168720.0
2016-07-20 13:25:00,36.99,37.02,36.98,37.01,181600.0,36.7698,36.7997,36.7599,36.7897,181600.0
2016-07-20 13:30:00,37.01,37.04,37.01,37.03,139780.0,36.7897,36.8195,36.7897,36.8096,139780.0
2016-07-20 13:35:00,37.03,37.03,36.99,37.0,137980.0,36.8096,36.8096,36.7698,36.7798,137980.0
2016-07-20 13:40:00,37.0,37.02,37.0,37.02,67040.0,36.7798,36.7997,36.7798,36.7997,67040.0
2016-07-20 13:45:00,37.02,37.02,37.01,37.01,56160.0,36.7997,36.7997,36.7897,36.7897,56160.0
2016-07-20 13:50:00,37.0,37.03,37.0,37.02,79220.0,36.7798,36.8096,36.7798,36.7997,79220.0
2016-07-20 13:55:00,37.02,37.02,37.0,37.0,96760.0,36.7997,36.7997,36.7798,36.7798,96760.0
2016-07-20 14:00:00,37.01,37.03,37.0,37.0,173420.0,36.7897,36.8096,36.7798,36.7798,173420.0
2016-07-20 14:05:00,37.01,37.03,37.01,37.02,73000.0,36.7897,36.8096,36.7897,36.7997,73000.0
2016-07-20 14:10:00,37.03,37.03,37.02,37.02,115020.0,36.8096,36.8096,36.7997,36.7997,115020.0
2016-07-20 14:15:00,37.01,37.02,37.01,37.02,62480.0,36.7897,36.7997,36.7897,36.7997,62480.0
2016-07-20 14:20:00,37.02,37.03,37.02,37.02,104840.0,36.7997,36.8096,36.7997,36.7997,104840.0
2016-07-20 14:25:00,37.02,37.02,37.01,37.02,467340.0,36.7997,36.7997,36.7897,36.7997,467340.0
2016-07-20 14:30:00,37.02,37.02,37.0,37.0,86000.0,36.7997,36.7997,36.7798,36.7798,86000.0
2016-07-20 14:35:00,36.99,37.02,36.99,37.01,109220.0,36.7698,36.7997,36.7698,36.7897,109220.0
2016-07-20 14:40:00,37.01,37.02,37.01,37.02,78000.0,36.7897,36.7997,36.7897,36.7997,78000.0
2016-07-20 14:45:00,37.01,37.01,36.98,36.98,93240.0,36.7897,36.7897,36.7599,36.7599,93240.0
2016-07-20 14:50:00,36.99,36.99,36.96,36.97,58900.0,36.7698,36.7698,36.74,36.75,58900.0
2016-07-20 14:55:00,36.98,36.99,36.98,36.98,63920.0,36.7599,36.7698,36.7599,36.7599,63920.0
2016-07-20 15:00:00,36.98,36.98,36.93,36.93,330060.0,36.7599,36.7599,36.7102,36.7102,330060.0
2016-07-20 15:05:00,36.93,36.96,36.92,36.96,251460.0,36.7102,36.74,36.7003,36.74,251460.0
2016-07-20 15:10:00,36.95,36.95,36.93,36.94,105900.0,36.7301,36.7301,36.7102,36.7201,105900.0
2016-07-20 15:15:00,36.95,36.95,36.93,36.95,71900.0,36.7301,36.7301,36.7102,36.7301,71900.0
2016-07-20 15:20:00,36.95,36.97,36.93,36.93,134540.0,36.7301,36.75,36.7102,36.7102,134540.0
2016-07-20 15:25:00,36.94,36.95,36.92,36.92,417780.0,36.7201,36.7301,36.7003,36.7003,417780.0
2016-07-20 15:30:00,36.92,36.97,36.91,36.97,232820.0,36.7003,36.75,36.6903,36.75,232820.0
2016-07-20 15:35:00,36.96,37.01,36.96,37.01,306380.0,36.74,36.7897,36.74,36.7897,306380.0
2016-07-20 15:40:00,37.01,37.05,37.01,37.05,423140.0,36.7897,36.8295,36.7897,36.8295,423140.0
2016-07-20 15:45:00,37.05,37.07,37.04,37.07,294760.0,36.8295,36.8494,36.8195,36.8494,294760.0
2016-07-20 15:50:00,37.07,37.08,37.05,37.08,475200.0,36.8494,36.8593,36.8295,36.8593,475200.0
2016-07-20 15:55:00,37.08,37.08,37.05,37.06,928160.0,36.8593,36.8593,36.8295,36.8394,928160.0
2016-07-21 09:30:00,37.02,37.08,36.92,36.96,656280.0,36.7997,36.8593,36.7003,36.74,656280.0
2016-07-21 09:35:00,36.95,37.05,36.95,37.02,287360.0,36.7301,36.8295,36.7301,36.7997,287360.0
2016-07-21 09:40:00,37.02,37.08,37.02,37.05,291300.0,36.7997,36.8593,36.7997,36.8295,291300.0
2016-07-21 09:45:00,37.07,37.07,37.03,37.03,269580.0,36.8494,36.8494,36.8096,36.8096,269580.0
2016-07-21 09:50:00,37.02,37.03,36.97,36.99,280500.0,36.7997,36.8096,36.75,36.7698,280500.0
2016-07-21 09:55:00,36.99,37.01,36.96,36.97,381160.0,36.7698,36.7897,36.74,36.75,381160.0
2016-07-21 10:00:00,36.97,36.99,36.96,36.97,124000.0,36.75,36.7698,36.74,36.75,124000.0
2016-07-21 10:05:00,36.97,36.97,36.92,36.93,120940.0,36.75,36.75,36.7003,36.7102,120940.0
2016-07-21 10:10:00,36.94,36.99,36.93,36.98,193160.0,36.7201,36.7698,36.7102,36.7599,193160.0
2016-07-21 10:15:00,36.97,36.98,36.95,36.97,185780.0,36.75,36.7599,36.7301,36.75,185780.0
2016-07-21 10:20:00,36.97,36.99,36.93,36.94,379240.0,36.75,36.7698,36.7102,36.7201,379240.0
2016-07-21 10:25:00,36.93,36.93,36.91,36.92,137200.0,36.7102,36.7102,36.6903,36.7003,137200.0
2016-07-21 10:30:00,36.92,36.94,36.89,36.91,277540.0,36.7003,36.7201,36.6704,36.6903,277540.0
2016-07-21 10:35:00,36.9,36.9,36.88,36.9,182000.0,36.6804,36.6804,36.6605,36.6804,182000.0
2016-07-21 10:40:00,36.91,36.93,36.88,36.91,92000.0,36.6903,36.7102,36.6605,36.6903,92000.0
2016-07-21 10:45:00,36.9,36.92,36.87,36.91,191140.0,36.6804,36.7003,36.6506,36.6903,191140.0
2016-07-21 10:50:00,36.91,36.97,36.91,36.95,261000.0,36.6903,36.75,36.6903,36.7301,261000.0
2016-07-21 10:55:00,36.95,36.98,36.95,36.96,130260.0,36.7301,36.7599,36.7301,36.74,130260.0
2016-07-21 11:00:00,36.96,36.97,36.93,36.93,138560.0,36.74,36.75,36.7102,36.7102,138560.0
2016-07-21 11:05:00,36.92,36.96,36.92,36.95,92000.0,36.7003,36.74,36.7003,36.7301,92000.0
2016-07-21 11:10:00,36.94,36.97,36.94,36.97,102160.0,36.7201,36.75,36.7201,36.75,102160.0
2016-07-21 11:15:00,36.97,36.97,36.94,36.97,113820.0,36.75,36.75,36.7201,36.75,113820.0
2016-07-21 11:20:00,36.98,37.0,36.96,36.98,56800.0,36.7599,36.7798,36.74,36.7599,56800.0
2016-07-21 11:25:00,36.98,36.99,36.95,36.95,136000.0,36.7599,36.7698,36.7301,36.7301,136000.0
2016-07-21 11:30:00,36.96,36.96,36.94,36.95,140600.0,36.74,36.74,36.7201,36.7301,140600.0
2016-07-21 11:35:00,36.95,36.97,36.91,36.93,211380.0,36.7301,36.75,36.6903,36.7102,211380.0
2016-07-21 11:40:00,36.94,36.94,36.89,36.9,90000.0,36.7201,36.7201,36.6704,36.6804,90000.0
2016-07-21 11:45:00,36.9,36.9,36.86,36.88,99900.0,36.6804,36.6804,36.6406,36.6605,99900.0
2016-07-21 11:50:00,36.87,36.88,36.84,36.87,149900.0,36.6506,36.6605,36.6207,36.6506,149900.0
2016-07-21 11:55:00,36.86,36.9,36.86,36.89,285700.0,36.6406,36.6804,36.6406,36.6704,285700.0
2016-07-21 12:00:00,36.89,36.9,36.88,36.89,144700.0,36.6704,36.6804,36.6605,36.6704,144700.0
2016-07-21 12:05:00,36.88,36.89,36.87,36.87,100520.0,36.6605,36.6704,36.6506,36.6506,100520.0
2016-07-21 12:10:00,36.87,36.88,36.85,36.86,119920.0,36.6506,36.6605,36.6307,36.6406,119920.0
2016-07-21 12:15:00,36.86,36.87,36.84,36.85,89600.0,36.6406,36.6506,36.6207,36.6307,89600.0
2016-07-21 12:20:00,36.84,36.84,36.81,36.81,70000.0,36.6207,36.6207,36.5909,36.5909,70000.0
2016-07-21 12:25:00,36.8,36.85,36.79,36.84,140600.0,36.581,36.6307,36.571,36.6207,140600.0
2016-07-21 12:30:00,36.84,36.84,36.82,36.83,176000.0,36.6207,36.6207,36.6009,36.6108,176000.0
2016-07-21 12:35:00,36.83,36.86,36.83,36.86,91000.0,36.6108,36.6406,36.6108,36.6406,91000.0
2016-07-21 12:40:00,36.85,36.87,36.85,36.86,90000.0,36.6307,36.6506,36.6307,36.6406,90000.0
2016-07-21 12:45:00,36.87,36.89,36.86,36.88,113560.0,36.6506,36.6704,36.6406,36.6605,113560.0
2016-07-21 12:50:00,36.88,36.88,36.86,36.88,121660.0,36.6605,36.6605,36.6406,36.6605,121660.0
2016-07-21 12:55:00,36.9,36.9,36.87,36.87,51680.0,36.6804,36.6804,36.6506,36.6506,51680.0
2016-07-21 13:00:00,36.87,36.9,36.86,36.86,103420.0,36.6506,36.6804,36.6406,36.6406,103420.0
2016-07-21 13:05:00,36.86,36.87,36.85,36.87,46960.0,36.6406,36.6506,36.6307,36.6506,46960.0
2016-07-21 13:10:00,36.87,36.91,36.87,36.9,137080.0,36.6506,36.6903,36.6506,36.6804,137080.0
2016-07-21 13:15:00,36.9,36.91,36.88,36.89,83100.0,36.6804,36.6903,36.6605,36.6704,83100.0
2016-07-21 13:20:00,36.9,36.92,36.88,36.91,60400.0,36.6804,36.7003,36.6605,36.6903,60400.0
2016-07-21 13:25:00,36.9,36.91,36.89,36.9,46000.0,36.6804,36.6903,36.6704,36.6804,46000.0
2016-07-21 13:30:00,36.91,36.91,36.87,36.89,98000.0,36.6903,36.6903,36.6506,36.6704,98000.0
2016-07-21 13:35:00,36.89,36.9,36.87,36.87,46000.0,36.6704,36.6804,36.6506,36.6506,46000.0
2016-07-21 13:40:00,36.87,36.91,36.87,36.87,68000.0,36.6506,36.6903,36.6506,36.6506,68000.0
2016-07-21 13:45:00,36.87,36.89,36.86,36.86,93360.0,36.6506,36.6704,36.6406,36.6406,93360.0
2016-07-21 13:50:00,36.87,36.88,36.85,36.87,186880.0,36.6506,36.6605,36.6307,36.6506,186880.0
2016-07-21 13:55:00,36.86,36.91,36.86,36.91,70000.0,36.6406,36.6903,36.6406,36.6903,70000.0
2016-07-21 14:00:00,36.91,36.92,36.9,36.9,136880.0,36.6903,36.7003,36.6804,36.6804,136880.0
2016-07-21 14:05:00,36.89,36.92,36.89,36.89,108180.0,36.6704,36.7003,36.6704,36.6704,108180.0
2016-07-21 14:10:00,36.87,36.88,36.86,36.88,63200.0,36.6506,36.6605,36.6406,36.6605,63200.0
2016-07-21 14:15:00,36.88,36.89,36.87,36.88,158020.0,36.6605,36.6704,36.6506,36.6605,158020.0
2016-07-21 14:20:00,36.88,36.89,36.87,36.88,91700.0,36.6605,36.6704,36.6506,36.6605,91700.0
2016-07-21 14:25:00,36.87,36.88,36.85,36.88,201980.0,36.6506,36.6605,36.6307,36.6605,201980.0
2016-07-21 14:30:00,36.86,36.87,36.85,36.85,110000.0,36.6406,36.6506,36.6307,36.6307,110000.0
2016-07-21 14:35:00,36.85,36.86,36.84,36.85,52000.0,36.6307,36.6406,36.6207,36.6307,52000.0
2016-07-21 14:40:00,36.85,36.87,36.85,36.85,130000.0,36.6307,36.6506,36.6307,36.6307,130000.0
2016-07-21 14:45:00,36.84,36.85,36.82,36.84,85900.0,36.6207,36.6307,36.6009,36.6207,85900.0
2016-07-21 14:50:00,36.84,36.86,36.84,36.85,78000.0,36.6207,36.6406,36.6207,36.6307,78000.0
2016-07-21 14:55:00,36.86,36.88,36.85,36.85,164000.0,36.6406,36.6605,36.6307,36.6307,164000.0
2016-07-21 15:00:00,36.85,36.86,36.84,36.85,82000.0,36.6307,36.6406,36.6207,36.6307,82000.0
2016-07-21 15:05:00,36.85,36.85,36.84,36.84,187000.0,36.6307,36.6307,36.6207,36.6207,187000.0
2016-07-21 15:10:00,36.84,36.87,36.84,36.86,141000.0,36.6207,36.6506,36.6207,36.6406,141000.0
2016-07-21 15:15:00,36.86,36.89,36.86,36.88,138840.0,36.6406,36.6704,36.6406,36.6605,138840.0
2016-07-21 15:20:00,36.87,36.89,36.87,36.89,132000.0,36.6506,36.6704,36.6506,36.6704,132000.0
2016-07-21 15:25:00,36.89,36.91,36.88,36.91,121460.0,36.6704,36.6903,36.6605,36.6903,121460.0
2016-07-21 15:30:00,36.91,36.92,36.89,36.92,133600.0,36.6903,36.7003,36.6704,36.7003,133600.0
2016-07-21 15:35:00,36.91,36.91,36.89,36.89,134480.0,36.6903,36.6903,36.6704,36.6704,134480.0
2016-07-21 15:40:00,36.89,36.9,36.85,36.85,135820.0,36.6704,36.6804,36.6307,36.6307,135820.0
2016-07-21 15:45:00,36.85,36.91,36.85,36.9,224880.0,36.6307,36.6903,36.6307,36.6804,224880.0
2016-07-21 15:50:00,36.9,36.93,36.89,36.91,452420.0,36.6804,36.7102,36.6704,36.6903,452420.0
2016-07-21 15:55:00,36.91,36.95,36.91,36.93,573540.0,36.6903,36.7301,36.6903,36.7102,573540.0
2016-07-22 09:30:00,37.08,37.09,36.91,36.97,891400.0,36.8593,36.8692,36.6903,36.75,891400.0
2016-07-22 09:35:00,36.98,37.0,36.83,36.93,922000.0,36.7599,36.7798,36.6108,36.7102,922000.0
2016-07-22 09:40:00,36.91,36.92,36.86,36.86,740360.0,36.6903,36.7003,36.6406,36.6406,740360.0
2016-07-22 09:45:00,36.87,36.91,36.86,36.87,297520.0,36.6506,36.6903,36.6406,36.6506,297520.0
2016-07-22 09:50:00,36.9,36.93,36.88,36.93,169480.0,36.6804,36.7102,36.6605,36.7102,169480.0
2016-07-22 09:55:00,36.93,36.95,36.92,36.94,124000.0,36.7102,36.7301,36.7003,36.7201,124000.0
2016-07-22 10:00:00,36.95,37.0,36.92,36.97,238260.0,36.7301,36.7798,36.7003,36.75,238260.0
2016-07-22 10:05:00,36.99,37.03,36.99,37.02,251220.0,36.7698,36.8096,36.7698,36.7997,251220.0
2016-07-22 10:10:00,37.02,37.03,36.99,37.02,258840.0,36.7997,36.8096,36.7698,36.7997,258840.0
2016-07-22 10:15:00,37.02,37.03,36.98,37.01,357920.0,36.7997,36.8096,36.7599,36.7897,357920.0
2016-07-22 10:20:00,37.02,37.05,37.01,37.03,215000.0,36.7997,36.8295,36.7897,36.8096,215000.0
2016-07-22 10:25:00,37.04,37.06,37.03,37.04,121540.0,36.8195,36.8394,36.8096,36.8195,121540.0
2016-07-22 10:30:00,37.03,37.09,37.02,37.07,386320.0,36.8096,36.8692,36.7997,36.8494,386320.0
2016-07-22 10:35:00,37.07,37.13,37.07,37.11,378120.0,36.8494,36.909,36.8494,36.8891,378120.0
2016-07-22 10:40:00,37.12,37.15,37.12,37.14,461940.0,36.8991,36.9289,36.8991,36.919,461940.0
2016-07-22 10:45:00,37.13,37.14,37.12,37.13,136360.0,36.909,36.919,36.8991,36.909,136360.0
2016-07-22 10:50:00,37.13,37.15,37.13,37.13,216800.0,36.909,36.9289,36.909,36.909,216800.0
2016-07-22 10:55:00,37.13,37.16,37.13,37.15,314680.0,36.909,36.9388,36.909,36.9289,314680.0
2016-07-22 11:00:00,37.15,37.16,37.12,37.12,280900.0,36.9289,36.9388,36.8991,36.8991,280900.0
2016-07-22 11:05:00,37.12,37.13,37.1,37.1,137060.0,36.8991,36.909,36.8792,36.8792,137060.0
2016-07-22 11:10:00,37.09,37.09,37.07,37.07,97860.0,36.8692,36.8692,36.8494,36.8494,97860.0
2016-07-22 11:15:00,37.07,37.08,37.07,37.08,86060.0,36.8494,36.8593,36.8494,36.8593,86060.0
2016-07-22 11:20:00,37.07,37.07,37.06,37.06,200040.0,36.8494,36.8494,36.8394,36.8394,200040.0
2016-07-22 11:25:00,37.06,37.06,37.04,37.06,133500.0,36.8394,36.8394,36.8195,36.8394,133500.0
2016-07-22 11:30:00,37.05,37.06,37.04,37.04,108860.0,36.8295,36.8394,36.8195,36.8195,108860.0
2016-07-22 11:35:00,37.04,37.06,37.03,37.04,145200.0,36.8195,36.8394,36.8096,36.8195,145200.0
2016-07-22 11:40:00,37.04,37.05,37.02,37.03,386160.0,36.8195,36.8295,36.7997,36.8096,386160.0
2016-07-22 11:45:00,37.03,37.04,37.02,37.03,101080.0,36.8096,36.8195,36.7997,36.8096,101080.0
2016-07-22 11:50:00,37.03,37.06,37.03,37.05,266280.0,36.8096,36.8394,36.8096,36.8295,266280.0
2016-07-22 11:55:00,37.05,37.06,37.05,37.05,166000.0,36.8295,36.8394,36.8295,36.8295,166000.0
2016-07-22 12:00:00,37.06,37.07,37.04,37.04,88000.0,36.8394,36.8494,36.8195,36.8195,88000.0
2016-07-22 12:05:00,37.04,37.04,37.03,37.04,84000.0,36.8195,36.8195,36.8096,36.8195,84000.0
2016-07-22 12:10:00,37.04,37.04,37.03,37.04,46000.0,36.8195,36.8195,36.8096,36.8195,46000.0
2016-07-22 12:15:00,37.03,37.04,37.03,37.04,77920.0,36.8096,36.8195,36.8096,36.8195,77920.0
2016-07-22 12:20:00,37.04,37.09,37.04,37.07,62520.0,36.8195,36.8692,36.8195,36.8494,62520.0
2016-07-22 12:25:00,37.08,37.09,37.06,37.07,138740.0,36.8593,36.8692,36.8394,36.8494,138740.0
2016-07-22 12:30:00,37.06,37.06,37.04,37.05,43080.0,36.8394,36.8394,36.8195,36.8295,43080.0
2016-07-22 12:35:00,37.06,37.06,37.02,37.02,106000.0,36.8394,36.8394,36.7997,36.7997,106000.0
2016-07-22 12:40:00,37.02,37.04,37.02,37.03,26000.0,36.7997,36.8195,36.7997,36.8096,26000.0
2016-07-22 12:45:00,37.03,37.03,37.01,37.02,24000.0,36.8096,36.8096,36.7897,36.7997,24000.0
2016-07-22 12:50:00,37.02,37.05,37.02,37.04,74000.0,36.7997,36.8295,36.7997,36.8195,74000.0
2016-07-22 12:55:00,37.04,37.05,37.02,37.03,70000.0,36.8195,36.8295,36.7997,36.8096,70000.0
2016-07-22 13:00:00,37.02,37.03,37.02,37.02,51500.0,36.7997,36.8096,36.7997,36.7997,51500.0
2016-07-22 13:05:00,37.02,37.04,37.02,37.04,38160.0,36.7997,36.8195,36.7997,36.8195,38160.0
2016-07-22 13:10:00,37.04,37.05,37.03,37.04,42980.0,36.8195,36.8295,36.8096,36.8195,42980.0
2016-07-22 13:15:00,37.04,37.04,37.03,37.04,43220.0,36.8195,36.8195,36.8096,36.8195,43220.0
2016-07-22 13:20:00,37.03,37.06,37.03,37.04,78000.0,36.8096,36.8394,36.8096,36.8195,78000.0
2016-07-22 13:25:00,37.04,37.05,37.03,37.04,56720.0,36.8195,36.8295,36.8096,36.8195,56720.0
2016-07-22 13:30:00,37.04,37.05,37.03,37.04,60000.0,36.8195,36.8295,36.8096,36.8195,60000.0
2016-07-22 13:35:00,37.03,37.04,37.0,37.01,137800.0,36.8096,36.8195,36.7798,36.7897,137800.0
2016-07-22 13:40:00,37.01,37.01,37.0,37.0,32020.0,36.7897,36.7897,36.7798,36.7798,32020.0
2016-07-22 13:45:00,37.01,37.02,37.0,37.02,72000.0,36.7897,36.7997,36.7798,36.7997,72000.0
2016-07-22 13:50:00,37.02,37.04,37.02,37.04,93380.0,36.7997,36.8195,36.7997,36.8195,93380.0
2016-07-22 13:55:00,37.03,37.04,37.02,37.02,73160.0,36.8096,36.8195,36.7997,36.7997,73160.0
2016-07-22 14:00:00,37.02,37.03,37.02,37.02,165860.0,36.7997,36.8096,36.7997,36.7997,165860.0
2016-07-22 14:05:00,37.02,37.04,37.01,37.02,145680.0,36.7997,36.8195,36.7897,36.7997,145680.0
2016-07-22 14:10:00,37.02,37.04,37.01,37.02,122000.0,36.7997,36.8195,36.7897,36.7997,122000.0
2016-07-22 14:15:00,37.03,37.04,37.02,37.02,91860.0,36.8096,36.8195,36.7997,36.7997,91860.0
2016-07-22 14:20:00,37.03,37.06,37.02,37.06,86420.0,36.8096,36.8394,36.7997,36.8394,86420.0
2016-07-22 14:25:00,37.06,37.07,37.05,37.05,52000.0,36.8394,36.8494,36.8295,36.8295,52000.0
2016-07-22 14:30:00,37.05,37.05,37.02,37.02,119040.0,36.8295,36.8295,36.7997,36.7997,119040.0
2016-07-22 14:35:00,37.03,37.04,37.02,37.03,408660.0,36.8096,36.8195,36.7997,36.8096,408660.0
2016-07-22 14:40:00,37.03,37.05,37.03,37.04,528680.0,36.8096,36.8295,36.8096,36.8195,528680.0
2016-07-22 14:45:00,37.04,37.07,37.04,37.06,178920.0,36.8195,36.8494,36.8195,36.8394,178920.0
2016-07-22 14:50:00,37.06,37.07,37.05,37.07,55000.0,36.8394,36.8494,36.8295,36.8494,55000.0
2016-07-22 14:55:00,37.07,37.07,37.06,37.06,101720.0,36.8494,36.8494,36.8394,36.8394,101720.0
2016-07-22 15:00:00,37.07,37.07,37.06,37.07,121900.0,36.8494,36.8494,36.8394,36.8494,121900.0
2016-07-22 15:05:00,37.07,37.08,37.05,37.06,130960.0,36.8494,36.8593,36.8295,36.8394,130960.0
2016-07-22 15:10:00,37.06,37.1,37.04,37.06,244340.0,36.8394,36.8792,36.8195,36.8394,244340.0
2016-07-22 15:15:00,37.07,37.08,37.05,37.05,166800.0,36.8494,36.8593,36.8295,36.8295,166800.0
2016-07-22 15:20:00,37.06,37.08,37.05,37.06,162700.0,36.8394,36.8593,36.8295,36.8394,162700.0
2016-07-22 15:25:00,37.07,37.08,37.06,37.08,119460.0,36.8494,36.8593,36.8394,36.8593,119460.0
2016-07-22 15:30:00,37.08,37.08,37.07,37.07,137100.0,36.8593,36.8593,36.8494,36.8494,137100.0
2016-07-22 15:35:00,37.08,37.09,37.07,37.08,147860.0,36.8593,36.8692,36.8494,36.8593,147860.0
2016-07-22 15:40:00,37.08,37.12,37.08,37.11,187040.0,36.8593,36.8991,36.8593,36.8891,187040.0
2016-07-22 15:45:00,37.1,37.12,37.1,37.11,279500.0,36.8792,36.8991,36.8792,36.8891,279500.0
2016-07-22 15:50:00,37.11,37.12,37.09,37.11,438660.0,36.8891,36.8991,36.8692,36.8891,438660.0
2016-07-22 15:55:00,37.11,37.14,37.1,37.14,1901240.0,36.8891,36.919,36.8792,36.919,1901240.0
2016-07-25 09:30:00,37.03,37.1,37.0,37.04,682640.0,36.8096,36.8792,36.7798,36.8195,682640.0
2016-07-25 09:35:00,37.03,37.03,36.94,37.01,297200.0,36.8096,36.8096,36.7201,36.7897,297200.0
2016-07-25 09:40:00,37.01,37.08,36.99,37.07,196000.0,36.7897,36.8593,36.7698,36.8494,196000.0
2016-07-25 09:45:00,37.07,37.12,37.06,37.07,251100.0,36.8494,36.8991,36.8394,36.8494,251100.0
2016-07-25 09:50:00,37.07,37.09,37.04,37.07,168780.0,36.8494,36.8692,36.8195,36.8494,168780.0
2016-07-25 09:55:00,37.07,37.11,37.06,37.08,399160.0,36.8494,36.8891,36.8394,36.8593,399160.0
2016-07-25 10:00:00,37.08,37.13,37.07,37.12,219540.0,36.8593,36.909,36.8494,36.8991,219540.0
2016-07-25 10:05:00,37.12,37.13,37.05,37.11,260000.0,36.8991,36.909,36.8295,36.8891,260000.0
2016-07-25 10:10:00,37.11,37.11,37.03,37.06,160960.0,36.8891,36.8891,36.8096,36.8394,160960.0
2016-07-25 10:15:00,37.08,37.09,37.05,37.09,217900.0,36.8593,36.8692,36.8295,36.8692,217900.0
2016-07-25 10:20:00,37.09,37.09,37.08,37.09,34000.0,36.8692,36.8692,36.8593,36.8692,34000.0
2016-07-25 10:25:00,37.09,37.1,37.04,37.08,333780.0,36.8692,36.8792,36.8195,36.8593,333780.0
2016-07-25 10:30:00,37.07,37.09,37.04,37.06,75500.0,36.8494,36.8692,36.8195,36.8394,75500.0
2016-07-25 10:35:00,37.07,37.09,37.05,37.06,245000.0,36.8494,36.8692,36.8295,36.8394,245000.0
2016-07-25 10:40:00,37.06,37.06,37.03,37.04,139460.0,36.8394,36.8394,36.8096,36.8195,139460.0
2016-07-25 10:45:00,37.02,37.06,37.0,37.0,139720.0,36.7997,36.8394,36.7798,36.7798,139720.0
2016-07-25 10:50:00,37.01,37.05,36.99,37.04,169940.0,36.7897,36.8295,36.7698,36.8195,169940.0
2016-07-25 10:55:00,37.02,37.02,36.98,37.0,67040.0,36.7997,36.7997,36.7599,36.7798,67040.0
2016-07-25 11:00:00,36.99,36.99,36.96,36.97,69300.0,36.7698,36.7698,36.74,36.75,69300.0
2016-07-25 11:05:00,36.96,36.96,36.95,36.95,348920.0,36.74,36.74,36.7301,36.7301,348920.0
2016-07-25 11:10:00,36.95,36.97,36.94,36.97,123680.0,36.7301,36.75,36.7201,36.75,123680.0
2016-07-25 11:15:00,36.97,36.97,36.94,36.96,148400.0,36.75,36.75,36.7201,36.74,148400.0
2016-07-25 11:20:00,36.96,37.0,36.94,36.98,171020.0,36.74,36.7798,36.7201,36.7599,171020.0
2016-07-25 11:25:00,36.98,37.01,36.98,36.99,142540.0,36.7599,36.7897,36.7599,36.7698,142540.0
2016-07-25 11:30:00,36.99,36.99,36.95,36.97,137740.0,36.7698,36.7698,36.7301,36.75,137740.0
2016-07-25 11:35:00,36.98,36.98,36.94,36.95,85600.0,36.7599,36.7599,36.7201,36.7301,85600.0
2016-07-25 11:40:00,36.95,36.96,36.93,36.95,176060.0,36.7301,36.74,36.7102,36.7301,176060.0
2016-07-25 11:45:00,36.96,36.96,36.95,36.95,57000.0,36.74,36.74,36.7301,36.7301,57000.0
2016-07-25 11:50:00,36.95,36.98,36.94,36.97,100460.0,36.7301,36.7599,36.7201,36.75,100460.0
2016-07-25 11:55:00,36.98,36.98,36.96,36.97,97200.0,36.7599,36.7599,36.74,36.75,97200.0
2016-07-25 12:00:00,36.95,36.97,36.94,36.95,85060.0,36.7301,36.75,36.7201,36.7301,85060.0
2016-07-25 12:05:00,36.96,37.0,36.96,36.99,32420.0,36.74,36.7798,36.74,36.7698,32420.0
2016-07-25 12:10:00,36.98,36.98,36.94,36.95,68820.0,36.7599,36.7599,36.7201,36.7301,68820.0
2016-07-25 12:15:00,36.95,36.95,36.92,36.93,116840.0,36.7301,36.7301,36.7003,36.7102,116840.0
2016-07-25 12:20:00,36.92,36.93,36.91,36.92,52000.0,36.7003,36.7102,36.6903,36.7003,52000.0
2016-07-25 12:25:00,36.93,36.93,36.91,36.92,59000.0,36.7102,36.7102,36.6903,36.7003,59000.0
2016-07-25 12:30:00,36.92,36.94,36.9,36.9,38000.0,36.7003,36.7201,36.6804,36.6804,38000.0
2016-07-25 12:35:00,36.9,36.93,36.9,36.91,76000.0,36.6804,36.7102,36.6804,36.6903,76000.0
2016-07-25 12:40:00,36.92,36.93,36.91,36.92,83520.0,36.7003,36.7102,36.6903,36.7003,83520.0
2016-07-25 12:45:00,36.91,36.95,36.91,36.93,104580.0,36.6903,36.7301,36.6903,36.7102,104580.0
2016-07-25 12:50:00,36.93,36.95,36.92,36.92,40700.0,36.7102,36.7301,36.7003,36.7003,40700.0
2016-07-25 12:55:00,36.93,36.93,36.91,36.92,67340.0,36.7102,36.7102,36.6903,36.7003,67340.0
2016-07-25 13:00:00,36.91,36.92,36.91,36.92,105120.0,36.6903,36.7003,36.6903,36.7003,105120.0
2016-07-25 13:05:00,36.91,36.92,36.91,36.92,103300.0,36.6903,36.7003,36.6903,36.7003,103300.0
2016-07-25 13:10:00,36.91,36.93,36.89,36.89,178420.0,36.6903,36.7102,36.6704,36.6704,178420.0
2016-07-25 13:15:00,36.89,36.94,36.89,36.92,108560.0,36.6704,36.7201,36.6704,36.7003,108560.0
2016-07-25 13:20:00,36.91,36.96,36.91,36.94,162200.0,36.6903,36.74,36.6903,36.7201,162200.0
2016-07-25 13:25:00,36.94,36.96,36.94,36.96,64300.0,36.7201,36.74,36.7201,36.74,64300.0
2016-07-25 13:30:00,36.96,36.97,36.93,36.93,67480.0,36.74,36.75,36.7102,36.7102,67480.0
2016-07-25 13:35:00,36.92,36.95,36.91,36.92,110740.0,36.7003,36.7301,36.6903,36.7003,110740.0
2016-07-25 13:40:00,36.93,36.94,36.92,36.94,72000.0,36.7102,36.7201,36.7003,36.7201,72000.0
2016-07-25 13:45:00,36.94,36.96,36.92,36.92,53600.0,36.7201,36.74,36.7003,36.7003,53600.0
2016-07-25 13:50:00,36.92,36.93,36.91,36.92,19400.0,36.7003,36.7102,36.6903,36.7003,19400.0
2016-07-25 13:55:00,36.92,36.93,36.91,36.91,41520.0,36.7003,36.7102,36.6903,36.6903,41520.0
2016-07-25 14:00:00,36.91,36.93,36.9,36.93,50000.0,36.6903,36.7102,36.6804,36.7102,50000.0
2016-07-25 14:05:00,36.92,36.97,36.92,36.95,104300.0,36.7003,36.75,36.7003,36.7301,104300.0
2016-07-25 14:10:00,36.93,36.93,36.92,36.92,22000.0,36.7102,36.7102,36.7003,36.7003,22000.0
2016-07-25 14:15:00,36.92,36.92,36.9,36.92,22460.0,36.7003,36.7003,36.6804,36.7003,22460.0
2016-07-25 14:20:00,36.91,36.92,36.9,36.9,52400.0,36.6903,36.7003,36.6804,36.6804,52400.0
2016-07-25 14:25:00,36.89,36.9,36.88,36.9,132000.0,36.6704,36.6804,36.6605,36.6804,132000.0
2016-07-25 14:30:00,36.9,36.9,36.88,36.88,142300.0,36.6804,36.6804,36.6605,36.6605,142300.0
2016-07-25 14:35:00,36.89,36.9,36.88,36.88,99120.0,36.6704,36.6804,36.6605,36.6605,99120.0
2016-07-25 14:40:00,36.89,36.9,36.88,36.88,21000.0,36.6704,36.6804,36.6605,36.6605,21000.0
2016-07-25 14:45:00,36.89,36.91,36.88,36.91,68500.0,36.6704,36.6903,36.6605,36.6903,68500.0
2016-07-25 14:50:00,36.9,36.93,36.9,36.91,78600.0,36.6804,36.7102,36.6804,36.6903,78600.0
2016-07-25 14:55:00,36.9,36.91,36.88,36.89,53780.0,36.6804,36.6903,36.6605,36.6704,53780.0
2016-07-25 15:00:00,36.89,36.91,36.89,36.9,49360.0,36.6704,36.6903,36.6704,36.6804,49360.0
2016-07-25 15:05:00,36.91,36.91,36.88,36.89,74580.0,36.6903,36.6903,36.6605,36.6704,74580.0
2016-07-25 15:10:00,36.9,36.91,36.89,36.9,150000.0,36.6804,36.6903,36.6704,36.6804,150000.0
2016-07-25 15:15:00,36.9,36.91,36.89,36.9,117220.0,36.6804,36.6903,36.6704,36.6804,117220.0
2016-07-25 15:20:00,36.89,36.91,36.89,36.9,84240.0,36.6704,36.6903,36.6704,36.6804,84240.0
2016-07-25 15:25:00,36.9,36.91,36.89,36.9,136000.0,36.6804,36.6903,36.6704,36.6804,136000.0
2016-07-25 15:30:00,36.9,36.97,36.89,36.95,232000.0,36.6804,36.75,36.6704,36.7301,232000.0
2016-07-25 15:35:00,36.96,36.96,36.95,36.95,289180.0,36.74,36.74,36.7301,36.7301,289180.0
2016-07-25 15:40:00,36.95,36.97,36.95,36.95,119860.0,36.7301,36.75,36.7301,36.7301,119860.0
2016-07-25 15:45:00,36.95,37.0,36.94,36.99,218560.0,36.7301,36.7798,36.7201,36.7698,218560.0
2016-07-25 15:50:00,36.99,36.99,36.96,36.97,353880.0,36.7698,36.7698,36.74,36.75,353880.0
2016-07-25 15:55:00,36.97,37.0,36.97,36.99,983200.0,36.75,36.7798,36.75,36.7698,983200.0
2016-07-26 09:30:00,36.93,36.99,36.9,36.9,643260.0,36.7102,36.7698,36.6804,36.6804,643260.0
2016-07-26 09:35:00,36.9,36.95,36.82,36.95,419300.0,36.6804,36.7301,36.6009,36.7301,419300.0
2016-07-26 09:40:00,36.94,36.98,36.92,36.96,225700.0,36.7201,36.7599,36.7003,36.74,225700.0
2016-07-26 09:45:00,36.96,36.99,36.93,36.98,211240.0,36.74,36.7698,36.7102,36.7599,211240.0
2016-07-26 09:50:00,36.98,37.04,36.98,37.03,262460.0,36.7599,36.8195,36.7599,36.8096,262460.0
2016-07-26 09:55:00,37.04,37.06,37.03,37.04,274140.0,36.8195,36.8394,36.8096,36.8195,274140.0
2016-07-26 10:00:00,37.05,37.08,37.05,37.07,161180.0,36.8295,36.8593,36.8295,36.8494,161180.0
2016-07-26 10:05:00,37.07,37.08,37.03,37.05,258860.0,36.8494,36.8593,36.8096,36.8295,258860.0
2016-07-26 10:10:00,37.06,37.08,37.05,37.08,191500.0,36.8394,36.8593,36.8295,36.8593,191500.0
2016-07-26 10:15:00,37.07,37.07,37.04,37.05,399780.0,36.8494,36.8494,36.8195,36.8295,399780.0
2016-07-26 10:20:00,37.05,37.06,37.03,37.05,394860.0,36.8295,36.8394,36.8096,36.8295,394860.0
2016-07-26 10:25:00,37.06,37.06,37.04,37.05,71840.0,36.8394,36.8394,36.8195,36.8295,71840.0
2016-07-26 10:30:00,37.05,37.07,37.02,37.03,138000.0,36.8295,36.8494,36.7997,36.8096,138000.0
2016-07-26 10:35:00,37.04,37.05,37.03,37.04,87540.0,36.8195,36.8295,36.8096,36.8195,87540.0
2016-07-26 10:40:00,37.05,37.06,37.03,37.03,96000.0,36.8295,36.8394,36.8096,36.8096,96000.0
2016-07-26 10:45:00,37.04,37.05,37.02,37.02,78000.0,36.8195,36.8295,36.7997,36.7997,78000.0
2016-07-26 10:50:00,37.02,37.03,36.9,36.91,167240.0,36.7997,36.8096,36.6804,36.6903,167240.0
2016-07-26 10:55:00,36.9,36.9,36.82,36.83,309540.0,36.6804,36.6804,36.6009,36.6108,309540.0
2016-07-26 11:00:00,36.82,36.84,36.8,36.82,222000.0,36.6009,36.6207,36.581,36.6009,222000.0
2016-07-26 11:05:00,36.82,36.83,36.78,36.78,356840.0,36.6009,36.6108,36.5611,36.5611,356840.0
2016-07-26 11:10:00,36.77,36.77,36.73,36.74,361380.0,36.5512,36.5512,36.5114,36.5213,361380.0
2016-07-26 11:15:00,36.74,36.79,36.74,36.78,111300.0,36.5213,36.571,36.5213,36.5611,111300.0
2016-07-26 11:20:00,36.79,36.82,36.75,36.81,183040.0,36.571,36.6009,36.5313,36.5909,183040.0
2016-07-26 11:25:00,36.81,36.82,36.77,36.79,168620.0,36.5909,36.6009,36.5512,36.571,168620.0
2016-07-26 11:30:00,36.81,36.81,36.78,36.78,64060.0,36.5909,36.5909,36.5611,36.5611,64060.0
2016-07-26 11:35:00,36.78,36.81,36.75,36.75,197160.0,36.5611,36.5909,36.5313,36.5313,197160.0
2016-07-26 11:40:00,36.75,36.77,36.74,36.74,271760.0,36.5313,36.5512,36.5213,36.5213,271760.0
2016-07-26 11:45:00,36.74,36.76,36.71,36.73,197680.0,36.5213,36.5412,36.4915,36.5114,197680.0
2016-07-26 11:50:00,36.74,36.83,36.73,36.77,204000.0,36.5213,36.6108,36.5114,36.5512,204000.0
2016-07-26 11:55:00,36.78,36.8,36.77,36.8,166900.0,36.5611,36.581,36.5512,36.581,166900.0
2016-07-26 12:00:00,36.8,36.82,36.8,36.81,118100.0,36.581,36.6009,36.581,36.5909,118100.0
2016-07-26 12:05:00,36.81,36.85,36.81,36.82,155760.0,36.5909,36.6307,36.5909,36.6009,155760.0
2016-07-26 12:10:00,36.82,36.82,36.76,36.78,98460.0,36.6009,36.6009,36.5412,36.5611,98460.0
2016-07-26 12:15:00,36.76,36.83,36.74,36.83,199400.0,36.5412,36.6108,36.5213,36.6108,199400.0
2016-07-26 12:20:00,36.83,36.93,36.82,36.91,283240.0,36.6108,36.7102,36.6009,36.6903,283240.0
2016-07-26 12:25:00,36.91,36.91,36.84,36.85,97580.0,36.6903,36.6903,36.6207,36.6307,97580.0
2016-07-26 12:30:00,36.83,36.86,36.82,36.84,144000.0,36.6108,36.6406,36.6009,36.6207,144000.0
2016-07-26 12:35:00,36.84,36.86,36.82,36.82,144980.0,36.6207,36.6406,36.6009,36.6009,144980.0
2016-07-26 12:40:00,36.81,36.81,36.79,36.8,108880.0,36.5909,36.5909,36.571,36.581,108880.0
2016-07-26 12:45:00,36.79,36.84,36.78,36.82,249780.0,36.571,36.6207,36.5611,36.6009,249780.0
2016-07-26 12:50:00,36.82,36.84,36.82,36.84,94580.0,36.6009,36.6207,36.6009,36.6207,94580.0
2016-07-26 12:55:00,36.82,36.85,36.82,36.84,152740.0,36.6009,36.6307,36.6009,36.6207,152740.0
2016-07-26 13:00:00,36.84,36.86,36.84,36.85,88520.0,36.6207,36.6406,36.6207,36.6307,88520.0
2016-07-26 13:05:00,36.86,36.87,36.85,36.87,81360.0,36.6406,36.6506,36.6307,36.6506,81360.0
2016-07-26 13:10:00,36.87,36.87,36.83,36.84,85160.0,36.6506,36.6506,36.6108,36.6207,85160.0
2016-07-26 13:15:00,36.85,36.86,36.84,36.85,138000.0,36.6307,36.6406,36.6207,36.6307,138000.0
2016-07-26 13:20:00,36.85,36.85,36.78,36.78,196860.0,36.6307,36.6307,36.5611,36.5611,196860.0
2016-07-26 13:25:00,36.79,36.81,36.77,36.81,110040.0,36.571,36.5909,36.5512,36.5909,110040.0
2016-07-26 13:30:00,36.78,36.8,36.77,36.8,98000.0,36.5611,36.581,36.5512,36.581,98000.0
2016-07-26 13:35:00,36.79,36.83,36.78,36.82,104100.0,36.571,36.6108,36.5611,36.6009,104100.0
2016-07-26 13:40:00,36.81,36.83,36.8,36.82,137540.0,36.5909,36.6108,36.581,36.6009,137540.0
2016-07-26 13:45:00,36.81,36.85,36.81,36.83,157920.0,36.5909,36.6307,36.5909,36.6108,157920.0
2016-07-26 13:50:00,36.83,36.85,36.81,36.81,154000.0,36.6108,36.6307,36.5909,36.5909,154000.0
2016-07-26 13:55:00,36.82,36.83,36.8,36.81,112860.0,36.6009,36.6108,36.581,36.5909,112860.0
2016-07-26 14:00:00,36.8,36.84,36.8,36.83,42960.0,36.581,36.6207,36.581,36.6108,42960.0
2016-07-26 14:05:00,36.8,36.81,36.77,36.78,55600.0,36.581,36.5909,36.5512,36.5611,55600.0
2016-07-26 14:10:00,36.8,36.8,36.77,36.79,59660.0,36.581,36.581,36.5512,36.571,59660.0
2016-07-26 14:15:00,36.79,36.81,36.79,36.81,91600.0,36.571,36.5909,36.571,36.5909,91600.0
2016-07-26 14:20:00,36.83,36.85,36.82,36.84,200140.0,36.6108,36.6307,36.6009,36.6207,200140.0
2016-07-26 14:25:00,36.85,36.89,36.84,36.86,89260.0,36.6307,36.6704,36.6207,36.6406,89260.0
2016-07-26 14:30:00,36.86,36.88,36.86,36.88,54400.0,36.6406,36.6605,36.6406,36.6605,54400.0
2016-07-26 14:35:00,36.88,36.89,36.87,36.88,65720.0,36.6605,36.6704,36.6506,36.6605,65720.0
2016-07-26 14:40:00,36.89,36.91,36.89,36.9,125440.0,36.6704,36.6903,36.6704,36.6804,125440.0
2016-07-26 14:45:00,36.9,36.9,36.89,36.9,59800.0,36.6804,36.6804,36.6704,36.6804,59800.0
2016-07-26 14:50:00,36.89,36.89,36.88,36.89,60320.0,36.6704,36.6704,36.6605,36.6704,60320.0
2016-07-26 14:55:00,36.89,36.9,36.87,36.87,111860.0,36.6704,36.6804,36.6506,36.6506,111860.0
2016-07-26 15:00:00,36.88,36.91,36.88,36.91,129200.0,36.6605,36.6903,36.6605,36.6903,129200.0
2016-07-26 15:05:00,36.91,36.97,36.91,36.97,577180.0,36.6903,36.75,36.6903,36.75,577180.0
2016-07-26 15:10:00,36.97,36.97,36.89,36.91,258100.0,36.75,36.75,36.6704,36.6903,258100.0
2016-07-26 15:15:00,36.92,36.92,36.87,36.87,191060.0,36.7003,36.7003,36.6506,36.6506,191060.0
2016-07-26 15:20:00,36.87,36.9,36.86,36.9,234420.0,36.6506,36.6804,36.6406,36.6804,234420.0
2016-07-26 15:25:00,36.89,36.92,36.89,36.92,93260.0,36.6704,36.7003,36.6704,36.7003,93260.0
2016-07-26 15:30:00,36.93,36.93,36.92,36.93,82520.0,36.7102,36.7102,36.7003,36.7102,82520.0
2016-07-26 15:35:00,36.92,36.92,36.89,36.92,82000.0,36.7003,36.7003,36.6704,36.7003,82000.0
2016-07-26 15:40:00,36.93,36.94,36.9,36.92,230000.0,36.7102,36.7201,36.6804,36.7003,230000.0
2016-07-26 15:45:00,36.92,36.95,36.91,36.94,352680.0,36.7003,36.7301,36.6903,36.7201,352680.0
2016-07-26 15:50:00,36.93,36.94,36.9,36.91,358380.0,36.7102,36.7201,36.6804,36.6903,358380.0
2016-07-26 15:55:00,36.9,36.95,36.89,36.92,979780.0,36.6804,36.7301,36.6704,36.7003,979780.0
2016-07-27 09:30:00,36.91,36.98,36.91,36.96,1201600.0,36.6903,36.7599,36.6903,36.74,1201600.0
2016-07-27 09:35:00,36.96,36.97,36.85,36.93,456660.0,36.74,36.75,36.6307,36.7102,456660.0
2016-07-27 09:40:00,36.93,36.93,36.88,36.89,427500.0,36.7102,36.7102,36.6605,36.6704,427500.0
2016-07-27 09:45:00,36.9,37.02,36.9,37.01,479080.0,36.6804,36.7997,36.6804,36.7897,479080.0
2016-07-27 09:50:00,37.01,37.14,37.0,37.13,542140.0,36.7897,36.919,36.7798,36.909,542140.0
2016-07-27 09:55:00,37.13,37.15,37.11,37.12,311880.0,36.909,36.9289,36.8891,36.8991,311880.0
2016-07-27 10:00:00,37.13,37.2,37.13,37.18,344540.0,36.909,36.9786,36.909,36.9587,344540.0
2016-07-27 10:05:00,37.19,37.19,37.14,37.15,217860.0,36.9687,36.9687,36.919,36.9289,217860.0
2016-07-27 10:10:00,37.14,37.15,37.11,37.14,213840.0,36.919,36.9289,36.8891,36.919,213840.0
2016-07-27 10:15:00,37.12,37.17,37.12,37.14,132440.0,36.8991,36.9488,36.8991,36.919,132440.0
2016-07-27 10:20:00,37.14,37.14,37.12,37.14,146080.0,36.919,36.919,36.8991,36.919,146080.0
2016-07-27 10:25:00,37.12,37.13,37.08,37.1,264060.0,36.8991,36.909,36.8593,36.8792,264060.0
2016-07-27 10:30:00,37.1,37.11,37.08,37.1,263240.0,36.8792,36.8891,36.8593,36.8792,263240.0
2016-07-27 10:35:00,37.09,37.14,37.09,37.12,102140.0,36.8692,36.919,36.8692,36.8991,102140.0
2016-07-27 10:40:00,37.12,37.15,37.12,37.13,159120.0,36.8991,36.9289,36.8991,36.909,159120.0
2016-07-27 10:45:00,37.12,37.15,37.1,37.1,112280.0,36.8991,36.9289,36.8792,36.8792,112280.0
2016-07-27 10:50:00,37.09,37.15,37.09,37.13,197960.0,36.8692,36.9289,36.8692,36.909,197960.0
2016-07-27 10:55:00,37.12,37.13,37.09,37.1,264860.0,36.8991,36.909,36.8692,36.8792,264860.0
2016-07-27 11:00:00,37.11,37.12,37.09,37.11,155000.0,36.8891,36.8991,36.8692,36.8891,155000.0
2016-07-27 11:05:00,37.11,37.14,37.09,37.14,140080.0,36.8891,36.919,36.8692,36.919,140080.0
2016-07-27 11:10:00,37.14,37.17,37.12,37.14,111660.0,36.919,36.9488,36.8991,36.919,111660.0
2016-07-27 11:15:00,37.13,37.15,37.1,37.15,174480.0,36.909,36.9289,36.8792,36.9289,174480.0
2016-07-27 11:20:00,37.14,37.16,37.13,37.15,146400.0,36.919,36.9388,36.909,36.9289,146400.0
2016-07-27 11:25:00,37.16,37.17,37.14,37.16,212160.0,36.9388,36.9488,36.919,36.9388,212160.0
2016-07-27 11:30:00,37.15,37.15,37.11,37.13,70000.0,36.9289,36.9289,36.8891,36.909,70000.0
2016-07-27 11:35:00,37.13,37.13,37.06,37.06,169780.0,36.909,36.909,36.8394,36.8394,169780.0
2016-07-27 11:40:00,37.06,37.09,37.06,37.08,124500.0,36.8394,36.8692,36.8394,36.8593,124500.0
2016-07-27 11:45:00,37.08,37.11,37.07,37.1,66920.0,36.8593,36.8891,36.8494,36.8792,66920.0
2016-07-27 11:50:00,37.11,37.11,37.09,37.09,87900.0,36.8891,36.8891,36.8692,36.8692,87900.0
2016-07-27 11:55:00,37.09,37.09,37.02,37.03,261080.0,36.8692,36.8692,36.7997,36.8096,261080.0
2016-07-27 12:00:00,37.03,37.04,37.01,37.03,81980.0,36.8096,36.8195,36.7897,36.8096,81980.0
2016-07-27 12:05:00,37.03,37.04,36.98,36.98,114920.0,36.8096,36.8195,36.7599,36.7599,114920.0
2016-07-27 12:10:00,36.98,36.98,36.93,36.93,212480.0,36.7599,36.7599,36.7102,36.7102,212480.0
2016-07-27 12:15:00,36.94,36.95,36.93,36.94,209560.0,36.7201,36.7301,36.7102,36.7201,209560.0
2016-07-27 12:20:00,36.93,36.94,36.91,36.92,118000.0,36.7102,36.7201,36.6903,36.7003,118000.0
2016-07-27 12:25:00,36.91,36.95,36.89,36.95,133120.0,36.6903,36.7301,36.6704,36.7301,133120.0
2016-07-27 12:30:00,36.93,36.94,36.92,36.93,147200.0,36.7102,36.7201,36.7003,36.7102,147200.0
2016-07-27 12:35:00,36.93,36.96,36.92,36.96,91860.0,36.7102,36.74,36.7003,36.74,91860.0
2016-07-27 12:40:00,36.96,36.98,36.95,36.97,194360.0,36.74,36.7599,36.7301,36.75,194360.0
2016-07-27 12:45:00,36.97,36.98,36.94,36.95,144800.0,36.75,36.7599,36.7201,36.7301,144800.0
2016-07-27 12:50:00,36.96,36.96,36.93,36.95,203400.0,36.74,36.74,36.7102,36.7301,203400.0
2016-07-27 12:55:00,36.95,36.98,36.94,36.98,94900.0,36.7301,36.7599,36.7201,36.7599,94900.0
2016-07-27 13:00:00,36.98,37.0,36.96,37.0,127780.0,36.7599,36.7798,36.74,36.7798,127780.0
2016-07-27 13:05:00,36.99,37.02,36.98,37.02,115060.0,36.7698,36.7997,36.7599,36.7997,115060.0
2016-07-27 13:10:00,37.02,37.03,37.01,37.03,42000.0,36.7997,36.8096,36.7897,36.8096,42000.0
2016-07-27 13:15:00,37.03,37.05,37.02,37.04,102080.0,36.8096,36.8295,36.7997,36.8195,102080.0
2016-07-27 13:20:00,37.04,37.05,37.02,37.05,164460.0,36.8195,36.8295,36.7997,36.8295,164460.0
2016-07-27 13:25:00,37.05,37.08,37.04,37.04,113620.0,36.8295,36.8593,36.8195,36.8195,113620.0
2016-07-27 13:30:00,37.05,37.06,37.03,37.05,81660.0,36.8295,36.8394,36.8096,36.8295,81660.0
2016-07-27 13:35:00,37.06,37.08,37.04,37.06,71480.0,36.8394,36.8593,36.8195,36.8394,71480.0
2016-07-27 13:40:00,37.05,37.1,37.05,37.08,72060.0,36.8295,36.8792,36.8295,36.8593,72060.0
2016-07-27 13:45:00,37.09,37.12,37.08,37.1,102000.0,36.8692,36.8991,36.8593,36.8792,102000.0
2016-07-27 13:50:00,37.1,37.1,37.05,37.07,71580.0,36.8792,36.8792,36.8295,36.8494,71580.0
2016-07-27 13:55:00,37.07,37.07,37.05,37.07,65600.0,36.8494,36.8494,36.8295,36.8494,65600.0
2016-07-27 14:00:00,37.06,37.06,36.98,37.02,242260.0,36.8394,36.8394,36.7599,36.7997,242260.0
2016-07-27 14:05:00,37.02,37.06,37.0,37.01,213480.0,36.7997,36.8394,36.7798,36.7897,213480.0
2016-07-27 14:10:00,37.03,37.09,37.03,37.07,217220.0,36.8096,36.8692,36.8096,36.8494,217220.0
2016-07-27 14:15:00,37.04,37.16,37.04,37.12,257160.0,36.8195,36.9388,36.8195,36.8991,257160.0
2016-07-27 14:20:00,37.13,37.15,37.12,37.12,131000.0,36.909,36.9289,36.8991,36.8991,131000.0
2016-07-27 14:25:00,37.11,37.12,37.09,37.1,186560.0,36.8891,36.8991,36.8692,36.8792,186560.0
2016-07-27 14:30:00,37.1,37.14,37.1,37.13,116800.0,36.8792,36.919,36.8792,36.909,116800.0
2016-07-27 14:35:00,37.13,37.17,37.11,37.14,147800.0,36.909,36.9488,36.8891,36.919,147800.0
2016-07-27 14:40:00,37.13,37.14,37.1,37.12,780840.0,36.909,36.919,36.8792,36.8991,780840.0
2016-07-27 14:45:00,37.13,37.16,37.12,37.15,190160.0,36.909,36.9388,36.8991,36.9289,190160.0
2016-07-27 14:50:00,37.13,37.16,37.12,37.15,77540.0,36.909,36.9388,36.8991,36.9289,77540.0
2016-07-27 14:55:00,37.15,37.16,37.13,37.13,114760.0,36.9289,36.9388,36.909,36.909,114760.0
2016-07-27 15:00:00,37.13,37.19,37.13,37.17,124680.0,36.909,36.9687,36.909,36.9488,124680.0
2016-07-27 15:05:00,37.17,37.2,37.17,37.2,166700.0,36.9488,36.9786,36.9488,36.9786,166700.0
2016-07-27 15:10:00,37.19,37.21,37.18,37.18,278000.0,36.9687,36.9885,36.9587,36.9587,278000.0
2016-07-27 15:15:00,37.18,37.22,37.18,37.2,330560.0,36.9587,36.9985,36.9587,36.9786,330560.0
2016-07-27 15:20:00,37.2,37.21,37.18,37.2,496060.0,36.9786,36.9885,36.9587,36.9786,496060.0
2016-07-27 15:25:00,37.2,37.21,37.19,37.2,198980.0,36.9786,36.9885,36.9687,36.9786,198980.0
2016-07-27 15:30:00,37.19,37.2,37.18,37.2,270300.0,36.9687,36.9786,36.9587,36.9786,270300.0
2016-07-27 15:35:00,37.2,37.22,37.19,37.2,318360.0,36.9786,36.9985,36.9687,36.9786,318360.0
2016-07-27 15:40:00,37.19,37.21,37.16,37.18,321840.0,36.9687,36.9885,36.9388,36.9587,321840.0
2016-07-27 15:45:00,37.17,37.18,37.06,37.07,404200.0,36.9488,36.9587,36.8394,36.8494,404200.0
2016-07-27 15:50:00,37.08,37.11,37.06,37.08,356140.0,36.8593,36.8891,36.8394,36.8593,356140.0
2016-07-27 15:55:00,37.07,37.1,37.02,37.09,864320.0,36.8494,36.8792,36.7997,36.8692,864320.0
2016-07-28 09:30:00,37.34,37.43,37.17,37.18,1226000.0,37.1178,37.2072,36.9488,36.9587,1226000.0
2016-07-28 09:35:00,37.17,37.22,37.05,37.06,995100.0,36.9488,36.9985,36.8295,36.8394,995100.0
2016-07-28 09:40:00,37.07,37.17,36.99,37.15,676880.0,36.8494,36.9488,36.7698,36.9289,676880.0
2016-07-28 09:45:00,37.17,37.25,37.16,37.22,536980.0,36.9488,37.0283,36.9388,36.9985,536980.0
2016-07-28 09:50:00,37.22,37.29,37.2,37.29,520340.0,36.9985,37.0681,36.9786,37.0681,520340.0
2016-07-28 09:55:00,37.29,37.32,37.23,37.25,399240.0,37.0681,37.0979,37.0084,37.0283,399240.0
2016-07-28 10:00:00,37.25,37.34,37.23,37.34,271360.0,37.0283,37.1178,37.0084,37.1178,271360.0
2016-07-28 10:05:00,37.33,37.34,37.3,37.34,181640.0,37.1078,37.1178,37.078,37.1178,181640.0
2016-07-28 10:10:00,37.33,37.33,37.23,37.25,425820.0,37.1078,37.1078,37.0084,37.0283,425820.0
2016-07-28 10:15:00,37.24,37.24,37.2,37.22,191800.0,37.0184,37.0184,36.9786,36.9985,191800.0
2016-07-28 10:20:00,37.21,37.23,37.12,37.12,954020.0,36.9885,37.0084,36.8991,36.8991,954020.0
2016-07-28 10:25:00,37.13,37.14,37.0,37.06,771560.0,36.909,36.919,36.7798,36.8394,771560.0
2016-07-28 10:30:00,37.05,37.11,37.04,37.08,478620.0,36.8295,36.8891,36.8195,36.8593,478620.0
2016-07-28 10:35:00,37.08,37.14,37.08,37.1,1138360.0,36.8593,36.919,36.8593,36.8792,1138360.0
2016-07-28 10:40:00,37.12,37.17,37.11,37.16,1090000.0,36.8991,36.9488,36.8891,36.9388,1090000.0
2016-07-28 10:45:00,37.16,37.2,37.13,37.19,406440.0,36.9388,36.9786,36.909,36.9687,406440.0
2016-07-28 10:50:00,37.19,37.22,37.16,37.2,549120.0,36.9687,36.9985,36.9388,36.9786,549120.0
2016-07-28 10:55:00,37.19,37.22,37.16,37.16,255680.0,36.9687,36.9985,36.9388,36.9388,255680.0
2016-07-28 11:00:00,37.16,37.18,37.11,37.13,617240.0,36.9388,36.9587,36.8891,36.909,617240.0
2016-07-28 11:05:00,37.14,37.14,37.11,37.13,190380.0,36.919,36.919,36.8891,36.909,190380.0
2016-07-28 11:10:00,37.13,37.16,37.09,37.15,289500.0,36.909,36.9388,36.8692,36.9289,289500.0
2016-07-28 11:15:00,37.15,37.24,37.15,37.21,392940.0,36.9289,37.0184,36.9289,36.9885,392940.0
2016-07-28 11:20:00,37.2,37.22,37.18,37.19,153440.0,36.9786,36.9985,36.9587,36.9687,153440.0
2016-07-28 11:25:00,37.19,37.19,37.15,37.17,231860.0,36.9687,36.9687,36.9289,36.9488,231860.0
2016-07-28 11:30:00,37.17,37.19,37.14,37.14,311820.0,36.9488,36.9687,36.919,36.919,311820.0
2016-07-28 11:35:00,37.13,37.15,37.11,37.11,577600.0,36.909,36.9289,36.8891,36.8891,577600.0
2016-07-28 11:40:00,37.12,37.12,37.1,37.12,223600.0,36.8991,36.8991,36.8792,36.8991,223600.0
2016-07-28 11:45:00,37.12,37.13,37.1,37.11,779160.0,36.8991,36.909,36.8792,36.8891,779160.0
2016-07-28 11:50:00,37.11,37.11,37.06,37.08,277300.0,36.8891,36.8891,36.8394,36.8593,277300.0
2016-07-28 11:55:00,37.08,37.09,37.06,37.09,614220.0,36.8593,36.8692,36.8394,36.8692,614220.0
2016-07-28 12:00:00,37.09,37.1,37.07,37.08,307120.0,36.8692,36.8792,36.8494,36.8593,307120.0
2016-07-28 12:05:00,37.09,37.13,37.08,37.13,153800.0,36.8692,36.909,36.8593,36.909,153800.0
2016-07-28 12:10:00,37.13,37.18,37.13,37.16,626940.0,36.909,36.9587,36.909,36.9388,626940.0
2016-07-28 12:15:00,37.16,37.16,37.13,37.14,293860.0,36.9388,36.9388,36.909,36.919,293860.0
2016-07-28 12:20:00,37.14,37.14,37.11,37.12,416960.0,36.919,36.919,36.8891,36.8991,416960.0
2016-07-28 12:25:00,37.12,37.13,37.1,37.12,292880.0,36.8991,36.909,36.8792,36.8991,292880.0
2016-07-28 12:30:00,37.12,37.13,37.1,37.1,421020.0,36.8991,36.909,36.8792,36.8792,421020.0
2016-07-28 12:35:00,37.11,37.11,37.1,37.1,202340.0,36.8891,36.8891,36.8792,36.8792,202340.0
2016-07-28 12:40:00,37.1,37.12,37.09,37.11,561060.0,36.8792,36.8991,36.8692,36.8891,561060.0
2016-07-28 12:45:00,37.11,37.12,37.09,37.09,262580.0,36.8891,36.8991,36.8692,36.8692,262580.0
2016-07-28 12:50:00,37.09,37.1,37.03,37.05,340320.0,36.8692,36.8792,36.8096,36.8295,340320.0
2016-07-28 12:55:00,37.04,37.04,36.98,36.98,577040.0,36.8195,36.8195,36.7599,36.7599,577040.0
2016-07-28 13:00:00,36.99,37.02,36.96,37.01,703020.0,36.7698,36.7997,36.74,36.7897,703020.0
2016-07-28 13:05:00,37.01,37.04,37.01,37.04,133300.0,36.7897,36.8195,36.7897,36.8195,133300.0
2016-07-28 13:10:00,37.04,37.06,37.04,37.04,209660.0,36.8195,36.8394,36.8195,36.8195,209660.0
2016-07-28 13:15:00,37.03,37.05,37.03,37.04,127580.0,36.8096,36.8295,36.8096,36.8195,127580.0
2016-07-28 13:20:00,37.04,37.04,37.01,37.04,81600.0,36.8195,36.8195,36.7897,36.8195,81600.0
2016-07-28 13:25:00,37.03,37.08,37.03,37.06,154760.0,36.8096,36.8593,36.8096,36.8394,154760.0
2016-07-28 13:30:00,37.07,37.09,37.06,37.07,146400.0,36.8494,36.8692,36.8394,36.8494,146400.0
2016-07-28 13:35:00,37.09,37.11,37.06,37.1,419300.0,36.8692,36.8891,36.8394,36.8792,419300.0
2016-07-28 13:40:00,37.11,37.13,37.1,37.12,221420.0,36.8891,36.909,36.8792,36.8991,221420.0
2016-07-28 13:45:00,37.11,37.12,37.1,37.11,232980.0,36.8891,36.8991,36.8792,36.8891,232980.0
2016-07-28 13:50:00,37.11,37.11,37.09,37.1,399100.0,36.8891,36.8891,36.8692,36.8792,399100.0
2016-07-28 13:55:00,37.09,37.12,37.09,37.12,548680.0,36.8692,36.8991,36.8692,36.8991,548680.0
2016-07-28 14:00:00,37.13,37.16,37.13,37.16,498540.0,36.909,36.9388,36.909,36.9388,498540.0
2016-07-28 14:05:00,37.15,37.16,37.14,37.14,362660.0,36.9289,36.9388,36.919,36.919,362660.0
2016-07-28 14:10:00,37.15,37.15,37.1,37.11,361320.0,36.9289,36.9289,36.8792,36.8891,361320.0
2016-07-28 14:15:00,37.11,37.12,37.1,37.1,174900.0,36.8891,36.8991,36.8792,36.8792,174900.0
2016-07-28 14:20:00,37.11,37.13,37.1,37.12,273300.0,36.8891,36.909,36.8792,36.8991,273300.0
2016-07-28 14:25:00,37.13,37.15,37.11,37.13,264720.0,36.909,36.9289,36.8891,36.909,264720.0
2016-07-28 14:30:00,37.14,37.14,37.13,37.13,365380.0,36.919,36.919,36.909,36.909,365380.0
2016-07-28 14:35:00,37.14,37.14,37.12,37.13,315560.0,36.919,36.919,36.8991,36.909,315560.0
2016-07-28 14:40:00,37.12,37.14,37.12,37.12,176200.0,36.8991,36.919,36.8991,36.8991,176200.0
2016-07-28 14:45:00,37.12,37.13,37.1,37.1,223300.0,36.8991,36.909,36.8792,36.8792,223300.0
2016-07-28 14:50:00,37.11,37.13,37.11,37.12,164820.0,36.8891,36.909,36.8891,36.8991,164820.0
2016-07-28 14:55:00,37.13,37.13,37.08,37.09,301340.0,36.909,36.909,36.8593,36.8692,301340.0
2016-07-28 15:00:00,37.09,37.13,37.09,37.11,252440.0,36.8692,36.909,36.8692,36.8891,252440.0
2016-07-28 15:05:00,37.11,37.13,37.11,37.13,228160.0,36.8891,36.909,36.8891,36.909,228160.0
2016-07-28 15:10:00,37.13,37.13,37.11,37.11,287200.0,36.909,36.909,36.8891,36.8891,287200.0
2016-07-28 15:15:00,37.11,37.14,37.11,37.14,605380.0,36.8891,36.919,36.8891,36.919,605380.0
2016-07-28 15:20:00,37.14,37.19,37.13,37.18,467500.0,36.919,36.9687,36.909,36.9587,467500.0
2016-07-28 15:25:00,37.18,37.19,37.13,37.14,427460.0,36.9587,36.9687,36.909,36.919,427460.0
2016-07-28 15:30:00,37.14,37.18,37.13,37.18,620080.0,36.919,36.9587,36.909,36.9587,620080.0
2016-07-28 15:35:00,37.18,37.29,37.17,37.28,758860.0,36.9587,37.0681,36.9488,37.0581,758860.0
2016-07-28 15:40:00,37.29,37.3,37.27,37.28,581160.0,37.0681,37.078,37.0482,37.0581,581160.0
2016-07-28 15:45:00,37.28,37.3,37.27,37.29,840220.0,37.0581,37.078,37.0482,37.0681,840220.0
2016-07-28 15:50:00,37.29,37.35,37.29,37.34,1117380.0,37.0681,37.1277,37.0681,37.1178,1117380.0
2016-07-28 15:55:00,37.33,37.34,37.27,37.27,1778380.0,37.1078,37.1178,37.0482,37.0482,1778380.0
2016-07-29 09:30:00,38.64,38.72,38.4,38.41,6853420.0,38.41,38.4895,38.1715,38.1814,6853420.0
2016-07-29 09:35:00,38.41,38.51,38.34,38.39,2588240.0,38.1814,38.2808,38.1118,38.1615,2588240.0
2016-07-29 09:40:00,38.39,38.72,38.39,38.71,3258660.0,38.1615,38.4895,38.1615,38.4796,3258660.0
2016-07-29 09:45:00,38.69,38.77,38.61,38.64,2280800.0,38.4597,38.5393,38.3802,38.41,2280800.0
2016-07-29 09:50:00,38.66,38.76,38.64,38.69,1776260.0,38.4299,38.5293,38.41,38.4597,1776260.0
2016-07-29 09:55:00,38.69,38.71,38.57,38.6,919540.0,38.4597,38.4796,38.3404,38.3703,919540.0
2016-07-29 10:00:00,38.59,38.67,38.51,38.53,824940.0,38.3603,38.4398,38.2808,38.3007,824940.0
2016-07-29 10:05:00,38.52,38.56,38.48,38.55,1001700.0,38.2907,38.3305,38.251,38.3206,1001700.0
2016-07-29 10:10:00,38.56,38.7,38.55,38.67,643160.0,38.3305,38.4697,38.3206,38.4398,643160.0
2016-07-29 10:15:00,38.66,38.73,38.64,38.73,454380.0,38.4299,38.4995,38.41,38.4995,454380.0
2016-07-29 10:20:00,38.71,38.79,38.71,38.78,855320.0,38.4796,38.5591,38.4796,38.5492,855320.0
2016-07-29 10:25:00,38.77,38.81,38.74,38.8,1107320.0,38.5393,38.579,38.5094,38.5691,1107320.0
2016-07-29 10:30:00,38.8,38.87,38.8,38.87,1021000.0,38.5691,38.6387,38.5691,38.6387,1021000.0
2016-07-29 10:35:00,38.87,38.91,38.85,38.88,892700.0,38.6387,38.6784,38.6188,38.6486,892700.0
2016-07-29 10:40:00,38.89,38.91,38.87,38.91,910220.0,38.6585,38.6784,38.6387,38.6784,910220.0
2016-07-29 10:45:00,38.91,38.91,38.86,38.9,594260.0,38.6784,38.6784,38.6287,38.6685,594260.0
2016-07-29 10:50:00,38.9,38.91,38.81,38.81,747280.0,38.6685,38.6784,38.579,38.579,747280.0
2016-07-29 10:55:00,38.82,38.88,38.8,38.84,805240.0,38.589,38.6486,38.5691,38.6088,805240.0
2016-07-29 11:00:00,38.84,38.91,38.84,38.91,440640.0,38.6088,38.6784,38.6088,38.6784,440640.0
2016-07-29 11:05:00,38.9,38.91,38.84,38.85,358300.0,38.6685,38.6784,38.6088,38.6188,358300.0
2016-07-29 11:10:00,38.85,38.86,38.8,38.81,293400.0,38.6188,38.6287,38.5691,38.579,293400.0
2016-07-29 11:15:00,38.81,38.86,38.81,38.85,360580.0,38.579,38.6287,38.579,38.6188,360580.0
2016-07-29 11:20:00,38.85,38.87,38.84,38.86,374480.0,38.6188,38.6387,38.6088,38.6287,374480.0
2016-07-29 11:25:00,38.87,38.88,38.84,38.84,271260.0,38.6387,38.6486,38.6088,38.6088,271260.0
2016-07-29 11:30:00,38.85,38.86,38.83,38.83,212880.0,38.6188,38.6287,38.5989,38.5989,212880.0
2016-07-29 11:35:00,38.83,38.86,38.82,38.86,382440.0,38.5989,38.6287,38.589,38.6287,382440.0
2016-07-29 11:40:00,38.86,38.88,38.83,38.88,310000.0,38.6287,38.6486,38.5989,38.6486,310000.0
2016-07-29 11:45:00,38.88,38.91,38.88,38.89,504100.0,38.6486,38.6784,38.6486,38.6585,504100.0
2016-07-29 11:50:00,38.89,38.9,38.86,38.87,305180.0,38.6585,38.6685,38.6287,38.6387,305180.0
2016-07-29 11:55:00,38.86,38.87,38.85,38.86,172500.0,38.6287,38.6387,38.6188,38.6287,172500.0
2016-07-29 12:00:00,38.87,38.9,38.86,38.89,172520.0,38.6387,38.6685,38.6287,38.6585,172520.0
2016-07-29 12:05:00,38.9,38.91,38.89,38.9,290460.0,38.6685,38.6784,38.6585,38.6685,290460.0
2016-07-29 12:10:00,38.9,38.91,38.89,38.9,296500.0,38.6685,38.6784,38.6585,38.6685,296500.0
2016-07-29 12:15:00,38.9,38.93,38.89,38.89,422320.0,38.6685,38.6983,38.6585,38.6585,422320.0
2016-07-29 12:20:00,38.89,38.9,38.86,38.86,263960.0,38.6585,38.6685,38.6287,38.6287,263960.0
2016-07-29 12:25:00,38.86,38.87,38.76,38.76,685900.0,38.6287,38.6387,38.5293,38.5293,685900.0
2016-07-29 12:30:00,38.76,38.77,38.74,38.77,584420.0,38.5293,38.5393,38.5094,38.5393,584420.0
2016-07-29 12:35:00,38.77,38.8,38.76,38.8,503200.0,38.5393,38.5691,38.5293,38.5691,503200.0
2016-07-29 12:40:00,38.79,38.8,38.73,38.73,488220.0,38.5591,38.5691,38.4995,38.4995,488220.0
2016-07-29 12:45:00,38.73,38.76,38.72,38.74,229240.0,38.4995,38.5293,38.4895,38.5094,229240.0
2016-07-29 12:50:00,38.74,38.75,38.68,38.68,375700.0,38.5094,38.5194,38.4498,38.4498,375700.0
2016-07-29 12:55:00,38.68,38.76,38.68,38.74,141920.0,38.4498,38.5293,38.4498,38.5094,141920.0
2016-07-29 13:00:00,38.75,38.77,38.74,38.76,102300.0,38.5194,38.5393,38.5094,38.5293,102300.0
2016-07-29 13:05:00,38.77,38.79,38.76,38.77,327340.0,38.5393,38.5591,38.5293,38.5393,327340.0
2016-07-29 13:10:00,38.77,38.79,38.76,38.78,240400.0,38.5393,38.5591,38.5293,38.5492,240400.0
2016-07-29 13:15:00,38.78,38.78,38.74,38.74,136700.0,38.5492,38.5492,38.5094,38.5094,136700.0
2016-07-29 13:20:00,38.74,38.76,38.73,38.76,173620.0,38.5094,38.5293,38.4995,38.5293,173620.0
2016-07-29 13:25:00,38.76,38.77,38.74,38.76,158460.0,38.5293,38.5393,38.5094,38.5293,158460.0
2016-07-29 13:30:00,38.75,38.79,38.75,38.79,133420.0,38.5194,38.5591,38.5194,38.5591,133420.0
2016-07-29 13:35:00,38.79,38.79,38.77,38.78,145340.0,38.5591,38.5591,38.5393,38.5492,145340.0
2016-07-29 13:40:00,38.78,38.78,38.73,38.75,107900.0,38.5492,38.5492,38.4995,38.5194,107900.0
2016-07-29 13:45:00,38.75,38.78,38.74,38.77,219320.0,38.5194,38.5492,38.5094,38.5393,219320.0
2016-07-29 13:50:00,38.78,38.79,38.76,38.76,198120.0,38.5492,38.5591,38.5293,38.5293,198120.0
2016-07-29 13:55:00,38.76,38.78,38.75,38.75,176680.0,38.5293,38.5492,38.5194,38.5194,176680.0
2016-07-29 14:00:00,38.76,38.78,38.75,38.75,138000.0,38.5293,38.5492,38.5194,38.5194,138000.0
2016-07-29 14:05:00,38.75,38.75,38.72,38.74,135300.0,38.5194,38.5194,38.4895,38.5094,135300.0
2016-07-29 14:10:00,38.75,38.75,38.71,38.71,250540.0,38.5194,38.5194,38.4796,38.4796,250540.0
2016-07-29 14:15:00,38.71,38.72,38.68,38.68,338040.0,38.4796,38.4895,38.4498,38.4498,338040.0
2016-07-29 14:20:00,38.69,38.69,38.67,38.67,230720.0,38.4597,38.4597,38.4398,38.4398,230720.0
2016-07-29 14:25:00,38.67,38.67,38.64,38.66,267460.0,38.4398,38.4398,38.41,38.4299,267460.0
2016-07-29 14:30:00,38.65,38.65,38.6,38.6,360000.0,38.42,38.42,38.3703,38.3703,360000.0
2016-07-29 14:35:00,38.6,38.64,38.56,38.63,954840.0,38.3703,38.41,38.3305,38.4001,954840.0
2016-07-29 14:40:00,38.64,38.64,38.58,38.6,223040.0,38.41,38.41,38.3504,38.3703,223040.0
2016-07-29 14:45:00,38.59,38.6,38.56,38.58,285940.0,38.3603,38.3703,38.3305,38.3504,285940.0
2016-07-29 14:50:00,38.59,38.59,38.56,38.59,292960.0,38.3603,38.3603,38.3305,38.3603,292960.0
2016-07-29 14:55:00,38.58,38.59,38.5,38.51,628280.0,38.3504,38.3603,38.2709,38.2808,628280.0
2016-07-29 15:00:00,38.53,38.55,38.41,38.44,634780.0,38.3007,38.3206,38.1814,38.2112,634780.0
2016-07-29 15:05:00,38.43,38.44,38.4,38.43,710080.0,38.2013,38.2112,38.1715,38.2013,710080.0
2016-07-29 15:10:00,38.42,38.46,38.41,38.42,418640.0,38.1913,38.2311,38.1814,38.1913,418640.0
2016-07-29 15:15:00,38.42,38.42,38.35,38.37,456300.0,38.1913,38.1913,38.1218,38.1416,456300.0
2016-07-29 15:20:00,38.36,38.42,38.36,38.42,335820.0,38.1317,38.1913,38.1317,38.1913,335820.0
2016-07-29 15:25:00,38.42,38.44,38.4,38.42,306680.0,38.1913,38.2112,38.1715,38.1913,306680.0
2016-07-29 15:30:00,38.42,38.49,38.42,38.48,316600.0,38.1913,38.2609,38.1913,38.251,316600.0
2016-07-29 15:35:00,38.48,38.49,38.45,38.48,299660.0,38.251,38.2609,38.2212,38.251,299660.0
2016-07-29 15:40:00,38.48,38.54,38.48,38.54,655640.0,38.251,38.3106,38.251,38.3106,655640.0
2016-07-29 15:45:00,38.54,38.61,38.54,38.61,777820.0,38.3106,38.3802,38.3106,38.3802,777820.0
2016-07-29 15:50:00,38.61,38.61,38.56,38.58,941220.0,38.3802,38.3802,38.3305,38.3504,941220.0
2016-07-29 15:55:00,38.58,38.58,38.44,38.44,1922280.0,38.3504,38.3504,38.2112,38.2112,1922280.0
2016-08-01 09:30:00,37.99,38.38,37.98,38.37,3492940.0,37.7639,38.1516,37.754,38.1416,3492940.0
2016-08-01 09:35:00,38.37,38.45,38.35,38.45,1270920.0,38.1416,38.2212,38.1218,38.2212,1270920.0
2016-08-01 09:40:00,38.45,38.5,38.43,38.45,689800.0,38.2212,38.2709,38.2013,38.2212,689800.0
2016-08-01 09:45:00,38.44,38.64,38.44,38.63,1237140.0,38.2112,38.41,38.2112,38.4001,1237140.0
2016-08-01 09:50:00,38.63,38.7,38.59,38.7,799480.0,38.4001,38.4697,38.3603,38.4697,799480.0
2016-08-01 09:55:00,38.7,38.77,38.69,38.76,1041260.0,38.4697,38.5393,38.4597,38.5293,1041260.0
2016-08-01 10:00:00,38.76,38.84,38.74,38.83,682060.0,38.5293,38.6088,38.5094,38.5989,682060.0
2016-08-01 10:05:00,38.83,38.85,38.81,38.81,643740.0,38.5989,38.6188,38.579,38.579,643740.0
2016-08-01 10:10:00,38.82,38.82,38.69,38.73,785900.0,38.589,38.589,38.4597,38.4995,785900.0
2016-08-01 10:15:00,38.73,38.83,38.71,38.83,769700.0,38.4995,38.5989,38.4796,38.5989,769700.0
2016-08-01 10:20:00,38.83,38.91,38.82,38.9,667360.0,38.5989,38.6784,38.589,38.6685,667360.0
2016-08-01 10:25:00,38.91,39.02,38.91,38.96,1051160.0,38.6784,38.7878,38.6784,38.7281,1051160.0
2016-08-01 10:30:00,38.98,39.01,38.96,38.97,463340.0,38.748,38.7778,38.7281,38.7381,463340.0
2016-08-01 10:35:00,38.97,38.97,38.87,38.88,376680.0,38.7381,38.7381,38.6387,38.6486,376680.0
2016-08-01 10:40:00,38.89,38.99,38.88,38.99,249240.0,38.6585,38.7579,38.6486,38.7579,249240.0
2016-08-01 10:45:00,38.99,38.99,38.91,38.96,318940.0,38.7579,38.7579,38.6784,38.7281,318940.0
2016-08-01 10:50:00,38.97,38.99,38.94,38.95,335060.0,38.7381,38.7579,38.7082,38.7182,335060.0
2016-08-01 10:55:00,38.94,38.98,38.9,38.91,398220.0,38.7082,38.748,38.6685,38.6784,398220.0
2016-08-01 11:00:00,38.9,38.91,38.84,38.88,266840.0,38.6685,38.6784,38.6088,38.6486,266840.0
2016-08-01 11:05:00,38.88,38.88,38.84,38.87,189920.0,38.6486,38.6486,38.6088,38.6387,189920.0
2016-08-01 11:10:00,38.87,38.89,38.84,38.86,561660.0,38.6387,38.6585,38.6088,38.6287,561660.0
2016-08-01 11:15:00,38.87,38.88,38.86,38.87,290820.0,38.6387,38.6486,38.6287,38.6387,290820.0
2016-08-01 11:20:00,38.88,38.89,38.86,38.88,245660.0,38.6486,38.6585,38.6287,38.6486,245660.0
2016-08-01 11:25:00,38.88,38.96,38.87,38.94,565460.0,38.6486,38.7281,38.6387,38.7082,565460.0
2016-08-01 11:30:00,38.94,38.96,38.88,38.88,263360.0,38.7082,38.7281,38.6486,38.6486,263360.0
2016-08-01 11:35:00,38.9,38.9,38.82,38.88,259420.0,38.6685,38.6685,38.589,38.6486,259420.0
2016-08-01 11:40:00,38.88,38.92,38.88,38.9,223260.0,38.6486,38.6884,38.6486,38.6685,223260.0
2016-08-01 11:45:00,38.9,38.92,38.89,38.9,222240.0,38.6685,38.6884,38.6585,38.6685,222240.0
2016-08-01 11:50:00,38.89,38.9,38.85,38.87,463080.0,38.6585,38.6685,38.6188,38.6387,463080.0
2016-08-01 11:55:00,38.87,38.87,38.83,38.84,299120.0,38.6387,38.6387,38.5989,38.6088,299120.0
2016-08-01 12:00:00,38.84,38.85,38.75,38.77,1044180.0,38.6088,38.6188,38.5194,38.5393,1044180.0
2016-08-01 12:05:00,38.75,38.79,38.73,38.75,503980.0,38.5194,38.5591,38.4995,38.5194,503980.0
2016-08-01 12:10:00,38.75,38.76,38.69,38.71,367200.0,38.5194,38.5293,38.4597,38.4796,367200.0
2016-08-01 12:15:00,38.71,38.71,38.67,38.69,353540.0,38.4796,38.4796,38.4398,38.4597,353540.0
2016-08-01 12:20:00,38.69,38.71,38.66,38.7,214720.0,38.4597,38.4796,38.4299,38.4697,214720.0
2016-08-01 12:25:00,38.7,38.78,38.69,38.78,258060.0,38.4697,38.5492,38.4597,38.5492,258060.0
2016-08-01 12:30:00,38.79,38.79,38.73,38.79,327820.0,38.5591,38.5591,38.4995,38.5591,327820.0
2016-08-01 12:35:00,38.8,38.85,38.8,38.84,389980.0,38.5691,38.6188,38.5691,38.6088,389980.0
2016-08-01 12:40:00,38.84,38.84,38.77,38.79,346560.0,38.6088,38.6088,38.5393,38.5591,346560.0
2016-08-01 12:45:00,38.79,38.83,38.75,38.82,277720.0,38.5591,38.5989,38.5194,38.589,277720.0
2016-08-01 12:50:00,38.82,38.82,38.77,38.79,163720.0,38.589,38.589,38.5393,38.5591,163720.0
2016-08-01 12:55:00,38.78,38.8,38.78,38.8,181860.0,38.5492,38.5691,38.5492,38.5691,181860.0
2016-08-01 13:00:00,38.8,38.83,38.79,38.79,211980.0,38.5691,38.5989,38.5591,38.5591,211980.0
2016-08-01 13:05:00,38.79,38.83,38.78,38.81,257460.0,38.5591,38.5989,38.5492,38.579,257460.0
2016-08-01 13:10:00,38.81,38.86,38.81,38.85,436860.0,38.579,38.6287,38.579,38.6188,436860.0
2016-08-01 13:15:00,38.85,38.88,38.83,38.84,580760.0,38.6188,38.6486,38.5989,38.6088,580760.0
2016-08-01 13:20:00,38.85,38.89,38.81,38.87,390860.0,38.6188,38.6585,38.579,38.6387,390860.0
2016-08-01 13:25:00,38.87,38.89,38.85,38.88,456360.0,38.6387,38.6585,38.6188,38.6486,456360.0
2016-08-01 13:30:00,38.89,38.9,38.88,38.9,197400.0,38.6585,38.6685,38.6486,38.6685,197400.0
2016-08-01 13:35:00,38.89,38.91,38.87,38.88,243280.0,38.6585,38.6784,38.6387,38.6486,243280.0
2016-08-01 13:40:00,38.87,38.87,38.81,38.83,176540.0,38.6387,38.6387,38.579,38.5989,176540.0
2016-08-01 13:45:00,38.83,38.85,38.81,38.82,230860.0,38.5989,38.6188,38.579,38.589,230860.0
2016-08-01 13:50:00,38.83,38.83,38.75,38.76,515060.0,38.5989,38.5989,38.5194,38.5293,515060.0
2016-08-01 13:55:00,38.76,38.87,38.75,38.87,373840.0,38.5293,38.6387,38.5194,38.6387,373840.0
2016-08-01 14:00:00,38.86,38.88,38.8,38.8,176280.0,38.6287,38.6486,38.5691,38.5691,176280.0
2016-08-01 14:05:00,38.82,38.84,38.8,38.8,522000.0,38.589,38.6088,38.5691,38.5691,522000.0
2016-08-01 14:10:00,38.8,38.81,38.75,38.76,487620.0,38.5691,38.579,38.5194,38.5293,487620.0
2016-08-01 14:15:00,38.76,38.78,38.75,38.75,86240.0,38.5293,38.5492,38.5194,38.5194,86240.0
2016-08-01 14:20:00,38.77,38.8,38.75,38.8,285020.0,38.5393,38.5691,38.5194,38.5691,285020.0
2016-08-01 14:25:00,38.8,38.84,38.78,38.79,348980.0,38.5691,38.6088,38.5492,38.5591,348980.0
2016-08-01 14:30:00,38.8,38.8,38.77,38.77,153200.0,38.5691,38.5691,38.5393,38.5393,153200.0
2016-08-01 14:35:00,38.76,38.8,38.76,38.79,187800.0,38.5293,38.5691,38.5293,38.5591,187800.0
2016-08-01 14:40:00,38.79,38.81,38.77,38.8,155020.0,38.5591,38.579,38.5393,38.5691,155020.0
2016-08-01 14:45:00,38.8,38.82,38.77,38.79,156800.0,38.5691,38.589,38.5393,38.5591,156800.0
2016-08-01 14:50:00,38.81,38.81,38.76,38.77,127440.0,38.579,38.579,38.5293,38.5393,127440.0
2016-08-01 14:55:00,38.77,38.79,38.75,38.76,166320.0,38.5393,38.5591,38.5194,38.5293,166320.0
2016-08-01 15:00:00,38.76,38.78,38.75,38.75,297720.0,38.5293,38.5492,38.5194,38.5194,297720.0
2016-08-01 15:05:00,38.76,38.76,38.69,38.71,303640.0,38.5293,38.5293,38.4597,38.4796,303640.0
2016-08-01 15:10:00,38.7,38.76,38.7,38.75,240800.0,38.4697,38.5293,38.4697,38.5194,240800.0
2016-08-01 15:15:00,38.74,38.74,38.69,38.72,195820.0,38.5094,38.5094,38.4597,38.4895,195820.0
2016-08-01 15:20:00,38.71,38.73,38.66,38.68,282440.0,38.4796,38.4995,38.4299,38.4498,282440.0
2016-08-01 15:25:00,38.68,38.69,38.6,38.63,216460.0,38.4498,38.4597,38.3703,38.4001,216460.0
2016-08-01 15:30:00,38.62,38.69,38.62,38.64,173180.0,38.3901,38.4597,38.3901,38.41,173180.0
2016-08-01 15:35:00,38.65,38.7,38.64,38.69,227400.0,38.42,38.4697,38.41,38.4597,227400.0
2016-08-01 15:40:00,38.69,38.7,38.66,38.7,218640.0,38.4597,38.4697,38.4299,38.4697,218640.0
2016-08-01 15:45:00,38.69,38.75,38.69,38.73,558620.0,38.4597,38.5194,38.4597,38.4995,558620.0
2016-08-01 15:50:00,38.73,38.73,38.67,38.67,466500.0,38.4995,38.4995,38.4398,38.4398,466500.0
2016-08-01 15:55:00,38.68,38.7,38.63,38.65,1170120.0,38.4498,38.4697,38.4001,38.42,1170120.0
2016-08-02 09:30:00,38.43,38.61,38.4,38.59,1870220.0,38.2013,38.3802,38.1715,38.3603,1870220.0
2016-08-02 09:35:00,38.58,38.7,38.52,38.58,752880.0,38.3504,38.4697,38.2907,38.3504,752880.0
2016-08-02 09:40:00,38.57,38.65,38.49,38.63,687320.0,38.3404,38.42,38.2609,38.4001,687320.0
2016-08-02 09:45:00,38.62,38.68,38.52,38.57,472840.0,38.3901,38.4498,38.2907,38.3404,472840.0
2016-08-02 09:50:00,38.58,38.63,38.56,38.62,367140.0,38.3504,38.4001,38.3305,38.3901,367140.0
2016-08-02 09:55:00,38.62,38.76,38.59,38.76,891980.0,38.3901,38.5293,38.3603,38.5293,891980.0
2016-08-02 10:00:00,38.77,38.79,38.73,38.77,414320.0,38.5393,38.5591,38.4995,38.5393,414320.0
2016-08-02 10:05:00,38.76,38.76,38.68,38.72,263500.0,38.5293,38.5293,38.4498,38.4895,263500.0
2016-08-02 10:10:00,38.72,38.73,38.59,38.67,683640.0,38.4895,38.4995,38.3603,38.4398,683640.0
2016-08-02 10:15:00,38.65,38.7,38.63,38.64,308320.0,38.42,38.4697,38.4001,38.41,308320.0
2016-08-02 10:20:00,38.66,38.73,38.63,38.72,332940.0,38.4299,38.4995,38.4001,38.4895,332940.0
2016-08-02 10:25:00,38.72,38.74,38.69,38.69,305500.0,38.4895,38.5094,38.4597,38.4597,305500.0
2016-08-02 10:30:00,38.7,38.74,38.66,38.71,277380.0,38.4697,38.5094,38.4299,38.4796,277380.0
2016-08-02 10:35:00,38.7,38.74,38.66,38.69,254120.0,38.4697,38.5094,38.4299,38.4597,254120.0
2016-08-02 10:40:00,38.71,38.71,38.62,38.66,233100.0,38.4796,38.4796,38.3901,38.4299,233100.0
2016-08-02 10:45:00,38.65,38.66,38.61,38.64,244700.0,38.42,38.4299,38.3802,38.41,244700.0
2016-08-02 10:50:00,38.64,38.65,38.54,38.58,465460.0,38.41,38.42,38.3106,38.3504,465460.0
2016-08-02 10:55:00,38.58,38.61,38.55,38.55,243000.0,38.3504,38.3802,38.3206,38.3206,243000.0
2016-08-02 11:00:00,38.57,38.61,38.56,38.61,210720.0,38.3404,38.3802,38.3305,38.3802,210720.0
2016-08-02 11:05:00,38.6,38.64,38.59,38.62,207860.0,38.3703,38.41,38.3603,38.3901,207860.0
2016-08-02 11:10:00,38.63,38.64,38.6,38.61,144700.0,38.4001,38.41,38.3703,38.3802,144700.0
2016-08-02 11:15:00,38.6,38.62,38.5,38.5,518220.0,38.3703,38.3901,38.2709,38.2709,518220.0
2016-08-02 11:20:00,38.52,38.53,38.48,38.49,434020.0,38.2907,38.3007,38.251,38.2609,434020.0
2016-08-02 11:25:00,38.51,38.57,38.5,38.54,318500.0,38.2808,38.3404,38.2709,38.3106,318500.0
2016-08-02 11:30:00,38.55,38.57,38.52,38.53,374160.0,38.3206,38.3404,38.2907,38.3007,374160.0
2016-08-02 11:35:00,38.53,38.55,38.51,38.53,212660.0,38.3007,38.3206,38.2808,38.3007,212660.0
2016-08-02 11:40:00,38.53,38.55,38.51,38.54,222480.0,38.3007,38.3206,38.2808,38.3106,222480.0
2016-08-02 11:45:00,38.55,38.6,38.53,38.58,201600.0,38.3206,38.3703,38.3007,38.3504,201600.0
2016-08-02 11:50:00,38.58,38.6,38.53,38.55,181340.0,38.3504,38.3703,38.3007,38.3206,181340.0
2016-08-02 11:55:00,38.53,38.54,38.49,38.51,164580.0,38.3007,38.3106,38.2609,38.2808,164580.0
2016-08-02 12:00:00,38.53,38.55,38.52,38.52,88000.0,38.3007,38.3206,38.2907,38.2907,88000.0
2016-08-02 12:05:00,38.52,38.53,38.5,38.52,142600.0,38.2907,38.3007,38.2709,38.2907,142600.0
2016-08-02 12:10:00,38.52,38.56,38.52,38.55,164540.0,38.2907,38.3305,38.2907,38.3206,164540.0
2016-08-02 12:15:00,38.55,38.57,38.53,38.56,211660.0,38.3206,38.3404,38.3007,38.3305,211660.0
2016-08-02 12:20:00,38.57,38.59,38.57,38.58,266420.0,38.3404,38.3603,38.3404,38.3504,266420.0
2016-08-02 12:25:00,38.58,38.58,38.54,38.54,99160.0,38.3504,38.3504,38.3106,38.3106,99160.0
2016-08-02 12:30:00,38.55,38.57,38.53,38.56,111920.0,38.3206,38.3404,38.3007,38.3305,111920.0
2016-08-02 12:35:00,38.58,38.59,38.55,38.55,131200.0,38.3504,38.3603,38.3206,38.3206,131200.0
2016-08-02 12:40:00,38.56,38.59,38.54,38.58,211420.0,38.3305,38.3603,38.3106,38.3504,211420.0
2016-08-02 12:45:00,38.58,38.61,38.56,38.6,257780.0,38.3504,38.3802,38.3305,38.3703,257780.0
2016-08-02 12:50:00,38.61,38.61,38.58,38.58,132740.0,38.3802,38.3802,38.3504,38.3504,132740.0
2016-08-02 12:55:00,38.57,38.58,38.49,38.5,274220.0,38.3404,38.3504,38.2609,38.2709,274220.0
2016-08-02 13:00:00,38.52,38.52,38.45,38.47,488800.0,38.2907,38.2907,38.2212,38.241,488800.0
2016-08-02 13:05:00,38.47,38.47,38.41,38.43,254040.0,38.241,38.241,38.1814,38.2013,254040.0
2016-08-02 13:10:00,38.44,38.44,38.39,38.42,253340.0,38.2112,38.2112,38.1615,38.1913,253340.0
2016-08-02 13:15:00,38.42,38.44,38.42,38.44,162240.0,38.1913,38.2112,38.1913,38.2112,162240.0
2016-08-02 13:20:00,38.45,38.48,38.44,38.46,279880.0,38.2212,38.251,38.2112,38.2311,279880.0
2016-08-02 13:25:00,38.48,38.52,38.47,38.52,103580.0,38.251,38.2907,38.241,38.2907,103580.0
2016-08-02 13:30:00,38.54,38.54,38.48,38.51,239520.0,38.3106,38.3106,38.251,38.2808,239520.0
2016-08-02 13:35:00,38.52,38.53,38.47,38.49,194780.0,38.2907,38.3007,38.241,38.2609,194780.0
2016-08-02 13:40:00,38.5,38.5,38.45,38.49,208260.0,38.2709,38.2709,38.2212,38.2609,208260.0
2016-08-02 13:45:00,38.49,38.52,38.48,38.49,297020.0,38.2609,38.2907,38.251,38.2609,297020.0
2016-08-02 13:50:00,38.5,38.51,38.48,38.49,136940.0,38.2709,38.2808,38.251,38.2609,136940.0
2016-08-02 13:55:00,38.5,38.51,38.47,38.49,194000.0,38.2709,38.2808,38.241,38.2609,194000.0
2016-08-02 14:00:00,38.5,38.52,38.46,38.47,176660.0,38.2709,38.2907,38.2311,38.241,176660.0
2016-08-02 14:05:00,38.49,38.56,38.47,38.54,189580.0,38.2609,38.3305,38.241,38.3106,189580.0
2016-08-02 14:10:00,38.55,38.59,38.55,38.57,278820.0,38.3206,38.3603,38.3206,38.3404,278820.0
2016-08-02 14:15:00,38.57,38.58,38.54,38.55,98720.0,38.3404,38.3504,38.3106,38.3206,98720.0
2016-08-02 14:20:00,38.55,38.59,38.54,38.58,185300.0,38.3206,38.3603,38.3106,38.3504,185300.0
2016-08-02 14:25:00,38.59,38.6,38.57,38.57,119940.0,38.3603,38.3703,38.3404,38.3404,119940.0
2016-08-02 14:30:00,38.57,38.59,38.55,38.55,147660.0,38.3404,38.3603,38.3206,38.3206,147660.0
2016-08-02 14:35:00,38.56,38.59,38.56,38.57,151080.0,38.3305,38.3603,38.3305,38.3404,151080.0
2016-08-02 14:40:00,38.55,38.6,38.55,38.59,332460.0,38.3206,38.3703,38.3206,38.3603,332460.0
2016-08-02 14:45:00,38.57,38.6,38.54,38.58,261340.0,38.3404,38.3703,38.3106,38.3504,261340.0
2016-08-02 14:50:00,38.59,38.6,38.55,38.59,160740.0,38.3603,38.3703,38.3206,38.3603,160740.0
2016-08-02 14:55:00,38.59,38.6,38.55,38.57,107200.0,38.3603,38.3703,38.3206,38.3404,107200.0
2016-08-02 15:00:00,38.58,38.63,38.58,38.61,164320.0,38.3504,38.4001,38.3504,38.3802,164320.0
2016-08-02 15:05:00,38.61,38.62,38.57,38.58,141320.0,38.3802,38.3901,38.3404,38.3504,141320.0
2016-08-02 15:10:00,38.59,38.59,38.52,38.54,169620.0,38.3603,38.3603,38.2907,38.3106,169620.0
2016-08-02 15:15:00,38.53,38.57,38.53,38.56,156320.0,38.3007,38.3404,38.3007,38.3305,156320.0
2016-08-02 15:20:00,38.56,38.58,38.54,38.56,158020.0,38.3305,38.3504,38.3106,38.3305,158020.0
2016-08-02 15:25:00,38.56,38.57,38.52,38.55,168600.0,38.3305,38.3404,38.2907,38.3206,168600.0
2016-08-02 15:30:00,38.55,38.6,38.54,38.6,160440.0,38.3206,38.3703,38.3106,38.3703,160440.0
2016-08-02 15:35:00,38.59,38.6,38.56,38.59,178180.0,38.3603,38.3703,38.3305,38.3603,178180.0
2016-08-02 15:40:00,38.6,38.64,38.57,38.64,359680.0,38.3703,38.41,38.3404,38.41,359680.0
2016-08-02 15:45:00,38.64,38.68,38.62,38.62,540480.0,38.41,38.4498,38.3901,38.3901,540480.0
2016-08-02 15:50:00,38.62,38.63,38.55,38.56,617880.0,38.3901,38.4001,38.3206,38.3305,617880.0
2016-08-02 15:55:00,38.55,38.58,38.55,38.55,1210940.0,38.3206,38.3504,38.3206,38.3206,1210940.0
2016-08-03 09:30:00,38.35,38.54,38.35,38.49,1123680.0,38.1218,38.3106,38.1218,38.2609,1123680.0
2016-08-03 09:35:00,38.49,38.53,38.46,38.52,269740.0,38.2609,38.3007,38.2311,38.2907,269740.0
2016-08-03 09:40:00,38.53,38.54,38.47,38.49,454620.0,38.3007,38.3106,38.241,38.2609,454620.0
2016-08-03 09:45:00,38.48,38.59,38.48,38.51,530280.0,38.251,38.3603,38.251,38.2808,530280.0
2016-08-03 09:50:00,38.52,38.54,38.42,38.42,436300.0,38.2907,38.3106,38.1913,38.1913,436300.0
2016-08-03 09:55:00,38.42,38.49,38.41,38.49,421080.0,38.1913,38.2609,38.1814,38.2609,421080.0
2016-08-03 10:00:00,38.5,38.5,38.4,38.45,416220.0,38.2709,38.2709,38.1715,38.2212,416220.0
2016-08-03 10:05:00,38.45,38.46,38.34,38.39,548360.0,38.2212,38.2311,38.1118,38.1615,548360.0
2016-08-03 10:10:00,38.4,38.42,38.35,38.41,408400.0,38.1715,38.1913,38.1218,38.1814,408400.0
2016-08-03 10:15:00,38.42,38.46,38.42,38.44,486780.0,38.1913,38.2311,38.1913,38.2112,486780.0
2016-08-03 10:20:00,38.44,38.46,38.4,38.41,232080.0,38.2112,38.2311,38.1715,38.1814,232080.0
2016-08-03 10:25:00,38.41,38.43,38.37,38.42,246360.0,38.1814,38.2013,38.1416,38.1913,246360.0
2016-08-03 10:30:00,38.41,38.42,38.38,38.39,399660.0,38.1814,38.1913,38.1516,38.1615,399660.0
2016-08-03 10:35:00,38.4,38.45,38.39,38.43,206540.0,38.1715,38.2212,38.1615,38.2013,206540.0
2016-08-03 10:40:00,38.44,38.48,38.43,38.44,316220.0,38.2112,38.251,38.2013,38.2112,316220.0
2016-08-03 10:45:00,38.44,38.48,38.44,38.47,131280.0,38.2112,38.251,38.2112,38.241,131280.0
2016-08-03 10:50:00,38.47,38.5,38.45,38.46,278880.0,38.241,38.2709,38.2212,38.2311,278880.0
2016-08-03 10:55:00,38.46,38.5,38.44,38.46,207700.0,38.2311,38.2709,38.2112,38.2311,207700.0
2016-08-03 11:00:00,38.46,38.47,38.45,38.47,108880.0,38.2311,38.241,38.2212,38.241,108880.0
2016-08-03 11:05:00,38.47,38.47,38.45,38.47,116080.0,38.241,38.241,38.2212,38.241,116080.0
2016-08-03 11:10:00,38.47,38.5,38.47,38.49,178940.0,38.241,38.2709,38.241,38.2609,178940.0
2016-08-03 11:15:00,38.49,38.49,38.45,38.46,128720.0,38.2609,38.2609,38.2212,38.2311,128720.0
2016-08-03 11:20:00,38.47,38.49,38.46,38.48,289880.0,38.241,38.2609,38.2311,38.251,289880.0
2016-08-03 11:25:00,38.49,38.49,38.46,38.47,131120.0,38.2609,38.2609,38.2311,38.241,131120.0
2016-08-03 11:30:00,38.47,38.49,38.47,38.49,68500.0,38.241,38.2609,38.241,38.2609,68500.0
2016-08-03 11:35:00,38.49,38.49,38.44,38.46,96760.0,38.2609,38.2609,38.2112,38.2311,96760.0
2016-08-03 11:40:00,38.47,38.48,38.44,38.46,172140.0,38.241,38.251,38.2112,38.2311,172140.0
2016-08-03 11:45:00,38.46,38.46,38.42,38.43,108340.0,38.2311,38.2311,38.1913,38.2013,108340.0
2016-08-03 11:50:00,38.43,38.49,38.43,38.49,108880.0,38.2013,38.2609,38.2013,38.2609,108880.0
2016-08-03 11:55:00,38.49,38.49,38.46,38.47,124700.0,38.2609,38.2609,38.2311,38.241,124700.0
2016-08-03 12:00:00,38.48,38.49,38.46,38.48,107360.0,38.251,38.2609,38.2311,38.251,107360.0
2016-08-03 12:05:00,38.47,38.49,38.46,38.47,79040.0,38.241,38.2609,38.2311,38.241,79040.0
2016-08-03 12:10:00,38.47,38.48,38.44,38.46,71080.0,38.241,38.251,38.2112,38.2311,71080.0
2016-08-03 12:15:00,38.46,38.47,38.45,38.46,72000.0,38.2311,38.241,38.2212,38.2311,72000.0
2016-08-03 12:20:00,38.46,38.46,38.43,38.44,145380.0,38.2311,38.2311,38.2013,38.2112,145380.0
2016-08-03 12:25:00,38.44,38.46,38.42,38.43,112700.0,38.2112,38.2311,38.1913,38.2013,112700.0
2016-08-03 12:30:00,38.44,38.45,38.41,38.42,79700.0,38.2112,38.2212,38.1814,38.1913,79700.0
2016-08-03 12:35:00,38.42,38.46,38.42,38.45,92220.0,38.1913,38.2311,38.1913,38.2212,92220.0
2016-08-03 12:40:00,38.46,38.47,38.46,38.47,77220.0,38.2311,38.241,38.2311,38.241,77220.0
2016-08-03 12:45:00,38.46,38.47,38.43,38.43,83460.0,38.2311,38.241,38.2013,38.2013,83460.0
2016-08-03 12:50:00,38.44,38.44,38.42,38.42,106760.0,38.2112,38.2112,38.1913,38.1913,106760.0
2016-08-03 12:55:00,38.43,38.45,38.43,38.44,62800.0,38.2013,38.2212,38.2013,38.2112,62800.0
2016-08-03 13:00:00,38.45,38.47,38.44,38.46,95760.0,38.2212,38.241,38.2112,38.2311,95760.0
2016-08-03 13:05:00,38.47,38.48,38.46,38.46,126000.0,38.241,38.251,38.2311,38.2311,126000.0
2016-08-03 13:10:00,38.46,38.49,38.46,38.48,89000.0,38.2311,38.2609,38.2311,38.251,89000.0
2016-08-03 13:15:00,38.47,38.47,38.45,38.45,93520.0,38.241,38.241,38.2212,38.2212,93520.0
2016-08-03 13:20:00,38.46,38.48,38.45,38.48,72540.0,38.2311,38.251,38.2212,38.251,72540.0
2016-08-03 13:25:00,38.48,38.49,38.48,38.49,138560.0,38.251,38.2609,38.251,38.2609,138560.0
2016-08-03 13:30:00,38.49,38.5,38.48,38.48,118500.0,38.2609,38.2709,38.251,38.251,118500.0
2016-08-03 13:35:00,38.48,38.48,38.45,38.46,145020.0,38.251,38.251,38.2212,38.2311,145020.0
2016-08-03 13:40:00,38.45,38.49,38.45,38.49,134800.0,38.2212,38.2609,38.2212,38.2609,134800.0
2016-08-03 13:45:00,38.49,38.49,38.47,38.48,212280.0,38.2609,38.2609,38.241,38.251,212280.0
2016-08-03 13:50:00,38.49,38.49,38.47,38.47,213520.0,38.2609,38.2609,38.241,38.241,213520.0
2016-08-03 13:55:00,38.47,38.5,38.47,38.49,192760.0,38.241,38.2709,38.241,38.2609,192760.0
2016-08-03 14:00:00,38.49,38.51,38.49,38.51,165820.0,38.2609,38.2808,38.2609,38.2808,165820.0
2016-08-03 14:05:00,38.51,38.51,38.49,38.5,103480.0,38.2808,38.2808,38.2609,38.2709,103480.0
2016-08-03 14:10:00,38.52,38.54,38.49,38.53,105180.0,38.2907,38.3106,38.2609,38.3007,105180.0
2016-08-03 14:15:00,38.53,38.55,38.52,38.52,128300.0,38.3007,38.3206,38.2907,38.2907,128300.0
2016-08-03 14:20:00,38.53,38.55,38.53,38.55,138460.0,38.3007,38.3206,38.3007,38.3206,138460.0
2016-08-03 14:25:00,38.55,38.57,38.52,38.52,134400.0,38.3206,38.3404,38.2907,38.2907,134400.0
2016-08-03 14:30:00,38.53,38.54,38.52,38.53,59840.0,38.3007,38.3106,38.2907,38.3007,59840.0
2016-08-03 14:35:00,38.55,38.55,38.52,38.53,80200.0,38.3206,38.3206,38.2907,38.3007,80200.0
2016-08-03 14:40:00,38.54,38.55,38.52,38.55,47080.0,38.3106,38.3206,38.2907,38.3206,47080.0
2016-08-03 14:45:00,38.54,38.55,38.53,38.55,113680.0,38.3106,38.3206,38.3007,38.3206,113680.0
2016-08-03 14:50:00,38.56,38.57,38.55,38.56,87200.0,38.3305,38.3404,38.3206,38.3305,87200.0
2016-08-03 14:55:00,38.57,38.57,38.55,38.56,109580.0,38.3404,38.3404,38.3206,38.3305,109580.0
2016-08-03 15:00:00,38.57,38.57,38.55,38.55,68020.0,38.3404,38.3404,38.3206,38.3206,68020.0
2016-08-03 15:05:00,38.55,38.58,38.55,38.58,80340.0,38.3206,38.3504,38.3206,38.3504,80340.0
2016-08-03 15:10:00,38.58,38.59,38.56,38.58,136580.0,38.3504,38.3603,38.3305,38.3504,136580.0
2016-08-03 15:15:00,38.58,38.59,38.55,38.56,95360.0,38.3504,38.3603,38.3206,38.3305,95360.0
2016-08-03 15:20:00,38.56,38.59,38.55,38.56,83660.0,38.3305,38.3603,38.3206,38.3305,83660.0
2016-08-03 15:25:00,38.57,38.59,38.56,38.56,111860.0,38.3404,38.3603,38.3305,38.3305,111860.0
2016-08-03 15:30:00,38.57,38.58,38.55,38.56,74880.0,38.3404,38.3504,38.3206,38.3305,74880.0
2016-08-03 15:35:00,38.56,38.58,38.56,38.57,303760.0,38.3305,38.3504,38.3305,38.3404,303760.0
2016-08-03 15:40:00,38.58,38.6,38.57,38.59,287520.0,38.3504,38.3703,38.3404,38.3603,287520.0
2016-08-03 15:45:00,38.59,38.62,38.59,38.62,538580.0,38.3603,38.3901,38.3603,38.3901,538580.0
2016-08-03 15:50:00,38.62,38.64,38.6,38.62,345660.0,38.3901,38.41,38.3703,38.3901,345660.0
2016-08-03 15:55:00,38.62,38.66,38.61,38.66,965660.0,38.3901,38.4299,38.3802,38.4299,965660.0
2016-08-04 09:30:00,38.65,38.65,38.51,38.54,645680.0,38.42,38.42,38.2808,38.3106,645680.0
2016-08-04 09:35:00,38.52,38.6,38.52,38.6,262740.0,38.2907,38.3703,38.2907,38.3703,262740.0
2016-08-04 09:40:00,38.6,38.64,38.59,38.63,173600.0,38.3703,38.41,38.3603,38.4001,173600.0
2016-08-04 09:45:00,38.63,38.67,38.61,38.63,294880.0,38.4001,38.4398,38.3802,38.4001,294880.0
2016-08-04 09:50:00,38.65,38.68,38.65,38.65,133880.0,38.42,38.4498,38.42,38.42,133880.0
2016-08-04 09:55:00,38.65,38.65,38.58,38.61,380380.0,38.42,38.42,38.3504,38.3802,380380.0
2016-08-04 10:00:00,38.61,38.62,38.52,38.52,315900.0,38.3802,38.3901,38.2907,38.2907,315900.0
2016-08-04 10:05:00,38.53,38.53,38.47,38.48,262700.0,38.3007,38.3007,38.241,38.251,262700.0
2016-08-04 10:10:00,38.48,38.48,38.44,38.45,335520.0,38.251,38.251,38.2112,38.2212,335520.0
2016-08-04 10:15:00,38.46,38.52,38.46,38.5,278860.0,38.2311,38.2907,38.2311,38.2709,278860.0
2016-08-04 10:20:00,38.51,38.54,38.5,38.52,187440.0,38.2808,38.3106,38.2709,38.2907,187440.0
2016-08-04 10:25:00,38.52,38.57,38.52,38.55,235800.0,38.2907,38.3404,38.2907,38.3206,235800.0
2016-08-04 10:30:00,38.55,38.55,38.52,38.54,272780.0,38.3206,38.3206,38.2907,38.3106,272780.0
2016-08-04 10:35:00,38.53,38.61,38.53,38.58,321940.0,38.3007,38.3802,38.3007,38.3504,321940.0
2016-08-04 10:40:00,38.58,38.65,38.58,38.65,147300.0,38.3504,38.42,38.3504,38.42,147300.0
2016-08-04 10:45:00,38.65,38.65,38.61,38.64,152440.0,38.42,38.42,38.3802,38.41,152440.0
2016-08-04 10:50:00,38.64,38.7,38.62,38.69,141060.0,38.41,38.4697,38.3901,38.4597,141060.0
2016-08-04 10:55:00,38.68,38.7,38.67,38.69,421460.0,38.4498,38.4697,38.4398,38.4597,421460.0
2016-08-04 11:00:00,38.68,38.68,38.64,38.66,263440.0,38.4498,38.4498,38.41,38.4299,263440.0
2016-08-04 11:05:00,38.64,38.64,38.59,38.62,232700.0,38.41,38.41,38.3603,38.3901,232700.0
2016-08-04 11:10:00,38.62,38.62,38.55,38.59,398300.0,38.3901,38.3901,38.3206,38.3603,398300.0
2016-08-04 11:15:00,38.59,38.6,38.55,38.59,156020.0,38.3603,38.3703,38.3206,38.3603,156020.0
2016-08-04 11:20:00,38.6,38.61,38.56,38.57,193060.0,38.3703,38.3802,38.3305,38.3404,193060.0
2016-08-04 11:25:00,38.58,38.59,38.56,38.56,87000.0,38.3504,38.3603,38.3305,38.3305,87000.0
2016-08-04 11:30:00,38.58,38.6,38.58,38.59,107660.0,38.3504,38.3703,38.3504,38.3603,107660.0
2016-08-04 11:35:00,38.59,38.62,38.59,38.62,46600.0,38.3603,38.3901,38.3603,38.3901,46600.0
2016-08-04 11:40:00,38.61,38.63,38.61,38.63,39700.0,38.3802,38.4001,38.3802,38.4001,39700.0
2016-08-04 11:45:00,38.62,38.65,38.6,38.63,435360.0,38.3901,38.42,38.3703,38.4001,435360.0
2016-08-04 11:50:00,38.63,38.65,38.63,38.65,206420.0,38.4001,38.42,38.4001,38.42,206420.0
2016-08-04 11:55:00,38.64,38.66,38.64,38.66,168080.0,38.41,38.4299,38.41,38.4299,168080.0
2016-08-04 12:00:00,38.65,38.69,38.65,38.69,91740.0,38.42,38.4597,38.42,38.4597,91740.0
2016-08-04 12:05:00,38.69,38.7,38.68,38.68,129480.0,38.4597,38.4697,38.4498,38.4498,129480.0
2016-08-04 12:10:00,38.68,38.68,38.66,38.67,96100.0,38.4498,38.4498,38.4299,38.4398,96100.0
2016-08-04 12:15:00,38.68,38.68,38.63,38.65,169980.0,38.4498,38.4498,38.4001,38.42,169980.0
2016-08-04 12:20:00,38.65,38.66,38.65,38.66,53840.0,38.42,38.4299,38.42,38.4299,53840.0
2016-08-04 12:25:00,38.65,38.67,38.65,38.66,108400.0,38.42,38.4398,38.42,38.4299,108400.0
2016-08-04 12:30:00,38.66,38.66,38.63,38.65,100000.0,38.4299,38.4299,38.4001,38.42,100000.0
2016-08-04 12:35:00,38.65,38.65,38.63,38.63,51100.0,38.42,38.42,38.4001,38.4001,51100.0
2016-08-04 12:40:00,38.63,38.63,38.6,38.61,173260.0,38.4001,38.4001,38.3703,38.3802,173260.0
2016-08-04 12:45:00,38.61,38.64,38.6,38.62,74160.0,38.3802,38.41,38.3703,38.3901,74160.0
2016-08-04 12:50:00,38.63,38.64,38.62,38.62,74860.0,38.4001,38.41,38.3901,38.3901,74860.0
2016-08-04 12:55:00,38.62,38.63,38.59,38.59,88060.0,38.3901,38.4001,38.3603,38.3603,88060.0
2016-08-04 13:00:00,38.59,38.59,38.58,38.59,49260.0,38.3603,38.3603,38.3504,38.3603,49260.0
2016-08-04 13:05:00,38.58,38.59,38.57,38.59,78660.0,38.3504,38.3603,38.3404,38.3603,78660.0
2016-08-04 13:10:00,38.59,38.6,38.55,38.55,216900.0,38.3603,38.3703,38.3206,38.3206,216900.0
2016-08-04 13:15:00,38.55,38.59,38.54,38.59,124620.0,38.3206,38.3603,38.3106,38.3603,124620.0
2016-08-04 13:20:00,38.59,38.59,38.57,38.57,62000.0,38.3603,38.3603,38.3404,38.3404,62000.0
2016-08-04 13:25:00,38.58,38.59,38.57,38.58,97860.0,38.3504,38.3603,38.3404,38.3504,97860.0
2016-08-04 13:30:00,38.59,38.59,38.57,38.58,18000.0,38.3603,38.3603,38.3404,38.3504,18000.0
2016-08-04 13:35:00,38.58,38.58,38.56,38.57,56000.0,38.3504,38.3504,38.3305,38.3404,56000.0
2016-08-04 13:40:00,38.57,38.6,38.57,38.6,164700.0,38.3404,38.3703,38.3404,38.3703,164700.0
2016-08-04 13:45:00,38.6,38.6,38.57,38.57,42120.0,38.3703,38.3703,38.3404,38.3404,42120.0
2016-08-04 13:50:00,38.59,38.59,38.57,38.58,58520.0,38.3603,38.3603,38.3404,38.3504,58520.0
2016-08-04 13:55:00,38.58,38.59,38.58,38.58,100200.0,38.3504,38.3603,38.3504,38.3504,100200.0
2016-08-04 14:00:00,38.6,38.62,38.59,38.61,32300.0,38.3703,38.3901,38.3603,38.3802,32300.0
2016-08-04 14:05:00,38.63,38.63,38.6,38.6,54000.0,38.4001,38.4001,38.3703,38.3703,54000.0
2016-08-04 14:10:00,38.6,38.6,38.56,38.56,105100.0,38.3703,38.3703,38.3305,38.3305,105100.0
2016-08-04 14:15:00,38.56,38.56,38.52,38.53,157560.0,38.3305,38.3305,38.2907,38.3007,157560.0
2016-08-04 14:20:00,38.53,38.57,38.53,38.57,23940.0,38.3007,38.3404,38.3007,38.3404,23940.0
2016-08-04 14:25:00,38.58,38.59,38.56,38.57,91660.0,38.3504,38.3603,38.3305,38.3404,91660.0
2016-08-04 14:30:00,38.57,38.58,38.56,38.57,99080.0,38.3404,38.3504,38.3305,38.3404,99080.0
2016-08-04 14:35:00,38.58,38.59,38.57,38.58,45220.0,38.3504,38.3603,38.3404,38.3504,45220.0
2016-08-04 14:40:00,38.58,38.62,38.58,38.62,93820.0,38.3504,38.3901,38.3504,38.3901,93820.0
2016-08-04 14:45:00,38.61,38.64,38.61,38.62,76540.0,38.3802,38.41,38.3802,38.3901,76540.0
2016-08-04 14:50:00,38.62,38.63,38.61,38.61,80860.0,38.3901,38.4001,38.3802,38.3802,80860.0
2016-08-04 14:55:00,38.61,38.63,38.61,38.62,60100.0,38.3802,38.4001,38.3802,38.3901,60100.0
2016-08-04 15:00:00,38.62,38.62,38.6,38.6,66280.0,38.3901,38.3901,38.3703,38.3703,66280.0
2016-08-04 15:05:00,38.61,38.65,38.61,38.65,143880.0,38.3802,38.42,38.3802,38.42,143880.0
2016-08-04 15:10:00,38.65,38.65,38.64,38.65,197760.0,38.42,38.42,38.41,38.42,197760.0
2016-08-04 15:15:00,38.65,38.66,38.64,38.65,424400.0,38.42,38.4299,38.41,38.42,424400.0
2016-08-04 15:20:00,38.65,38.66,38.57,38.58,499600.0,38.42,38.4299,38.3404,38.3504,499600.0
2016-08-04 15:25:00,38.58,38.62,38.57,38.62,61800.0,38.3504,38.3901,38.3404,38.3901,61800.0
2016-08-04 15:30:00,38.62,38.65,38.61,38.62,146120.0,38.3901,38.42,38.3802,38.3901,146120.0
2016-08-04 15:35:00,38.59,38.63,38.59,38.63,82440.0,38.3603,38.4001,38.3603,38.4001,82440.0
2016-08-04 15:40:00,38.63,38.64,38.6,38.61,172520.0,38.4001,38.41,38.3703,38.3802,172520.0
2016-08-04 15:45:00,38.61,38.61,38.59,38.59,334820.0,38.3802,38.3802,38.3603,38.3603,334820.0
2016-08-04 15:50:00,38.6,38.6,38.58,38.59,221960.0,38.3703,38.3703,38.3504,38.3603,221960.0
2016-08-04 15:55:00,38.59,38.61,38.56,38.58,701620.0,38.3603,38.3802,38.3305,38.3504,701620.0
2016-08-05 09:30:00,38.75,38.77,38.62,38.68,1229000.0,38.5194,38.5393,38.3901,38.4498,1229000.0
2016-08-05 09:35:00,38.69,38.71,38.64,38.69,370940.0,38.4597,38.4796,38.41,38.4597,370940.0
2016-08-05 09:40:00,38.69,38.77,38.69,38.76,620620.0,38.4597,38.5393,38.4597,38.5293,620620.0
2016-08-05 09:45:00,38.76,38.81,38.76,38.78,490400.0,38.5293,38.579,38.5293,38.5492,490400.0
2016-08-05 09:50:00,38.78,38.81,38.75,38.77,334760.0,38.5492,38.579,38.5194,38.5393,334760.0
2016-08-05 09:55:00,38.77,38.85,38.76,38.85,372040.0,38.5393,38.6188,38.5293,38.6188,372040.0
2016-08-05 10:00:00,38.85,38.89,38.82,38.88,630440.0,38.6188,38.6585,38.589,38.6486,630440.0
2016-08-05 10:05:00,38.88,38.92,38.88,38.89,393780.0,38.6486,38.6884,38.6486,38.6585,393780.0
2016-08-05 10:10:00,38.89,38.92,38.86,38.9,466860.0,38.6585,38.6884,38.6287,38.6685,466860.0
2016-08-05 10:15:00,38.89,38.93,38.87,38.89,365700.0,38.6585,38.6983,38.6387,38.6585,365700.0
2016-08-05 10:20:00,38.89,38.93,38.87,38.88,257240.0,38.6585,38.6983,38.6387,38.6486,257240.0
2016-08-05 10:25:00,38.89,38.92,38.87,38.92,231700.0,38.6585,38.6884,38.6387,38.6884,231700.0
2016-08-05 10:30:00,38.92,38.95,38.92,38.95,212700.0,38.6884,38.7182,38.6884,38.7182,212700.0
2016-08-05 10:35:00,38.94,38.98,38.93,38.98,432960.0,38.7082,38.748,38.6983,38.748,432960.0
2016-08-05 10:40:00,38.98,39.01,38.96,39.0,821520.0,38.748,38.7778,38.7281,38.7679,821520.0
2016-08-05 10:45:00,39.0,39.02,38.97,38.99,324560.0,38.7679,38.7878,38.7381,38.7579,324560.0
2016-08-05 10:50:00,38.99,39.06,38.99,39.03,445400.0,38.7579,38.8275,38.7579,38.7977,445400.0
2016-08-05 10:55:00,39.03,39.08,39.02,39.08,258660.0,38.7977,38.8474,38.7878,38.8474,258660.0
2016-08-05 11:00:00,39.08,39.1,39.08,39.1,357020.0,38.8474,38.8673,38.8474,38.8673,357020.0
2016-08-05 11:05:00,39.1,39.11,39.06,39.07,169980.0,38.8673,38.8772,38.8275,38.8375,169980.0
2016-08-05 11:10:00,39.07,39.07,39.03,39.03,154780.0,38.8375,38.8375,38.7977,38.7977,154780.0
2016-08-05 11:15:00,39.03,39.06,39.02,39.06,160720.0,38.7977,38.8275,38.7878,38.8275,160720.0
2016-08-05 11:20:00,39.06,39.08,39.04,39.06,232600.0,38.8275,38.8474,38.8076,38.8275,232600.0
2016-08-05 11:25:00,39.07,39.09,39.06,39.09,251300.0,38.8375,38.8573,38.8275,38.8573,251300.0
2016-08-05 11:30:00,39.08,39.1,39.08,39.1,238700.0,38.8474,38.8673,38.8474,38.8673,238700.0
2016-08-05 11:35:00,39.1,39.12,39.09,39.11,329980.0,38.8673,38.8872,38.8573,38.8772,329980.0
2016-08-05 11:40:00,39.11,39.12,39.1,39.11,256660.0,38.8772,38.8872,38.8673,38.8772,256660.0
2016-08-05 11:45:00,39.11,39.14,39.1,39.12,332820.0,38.8772,38.907,38.8673,38.8872,332820.0
2016-08-05 11:50:00,39.12,39.13,39.09,39.12,154480.0,38.8872,38.8971,38.8573,38.8872,154480.0
2016-08-05 11:55:00,39.11,39.12,39.06,39.06,115960.0,38.8772,38.8872,38.8275,38.8275,115960.0
2016-08-05 12:00:00,39.06,39.09,39.06,39.08,120500.0,38.8275,38.8573,38.8275,38.8474,120500.0
2016-08-05 12:05:00,39.08,39.09,39.07,39.09,136500.0,38.8474,38.8573,38.8375,38.8573,136500.0
2016-08-05 12:10:00,39.09,39.1,39.08,39.1,180800.0,38.8573,38.8673,38.8474,38.8673,180800.0
2016-08-05 12:15:00,39.08,39.1,39.08,39.08,76080.0,38.8474,38.8673,38.8474,38.8474,76080.0
2016-08-05 12:20:00,39.09,39.09,39.07,39.08,73260.0,38.8573,38.8573,38.8375,38.8474,73260.0
2016-08-05 12:25:00,39.08,39.1,39.08,39.1,128000.0,38.8474,38.8673,38.8474,38.8673,128000.0
2016-08-05 12:30:00,39.09,39.1,39.07,39.09,104760.0,38.8573,38.8673,38.8375,38.8573,104760.0
2016-08-05 12:35:00,39.09,39.1,39.08,39.09,119100.0,38.8573,38.8673,38.8474,38.8573,119100.0
2016-08-05 12:40:00,39.08,39.1,39.08,39.1,124140.0,38.8474,38.8673,38.8474,38.8673,124140.0
2016-08-05 12:45:00,39.11,39.11,39.09,39.1,127580.0,38.8772,38.8772,38.8573,38.8673,127580.0
2016-08-05 12:50:00,39.1,39.11,39.08,39.08,38000.0,38.8673,38.8772,38.8474,38.8474,38000.0
2016-08-05 12:55:00,39.08,39.09,39.07,39.07,43100.0,38.8474,38.8573,38.8375,38.8375,43100.0
2016-08-05 13:00:00,39.07,39.1,39.07,39.09,93340.0,38.8375,38.8673,38.8375,38.8573,93340.0
2016-08-05 13:05:00,39.1,39.1,39.07,39.07,178740.0,38.8673,38.8673,38.8375,38.8375,178740.0
2016-08-05 13:10:00,39.06,39.1,39.06,39.09,196420.0,38.8275,38.8673,38.8275,38.8573,196420.0
2016-08-05 13:15:00,39.09,39.1,39.08,39.09,56700.0,38.8573,38.8673,38.8474,38.8573,56700.0
2016-08-05 13:20:00,39.09,39.11,39.09,39.11,33720.0,38.8573,38.8772,38.8573,38.8772,33720.0
2016-08-05 13:25:00,39.11,39.11,39.09,39.09,79500.0,38.8772,38.8772,38.8573,38.8573,79500.0
2016-08-05 13:30:00,39.09,39.11,39.09,39.09,70320.0,38.8573,38.8772,38.8573,38.8573,70320.0
2016-08-05 13:35:00,39.09,39.11,39.09,39.1,72100.0,38.8573,38.8772,38.8573,38.8673,72100.0
2016-08-05 13:40:00,39.1,39.13,39.1,39.13,145460.0,38.8673,38.8971,38.8673,38.8971,145460.0
2016-08-05 13:45:00,39.12,39.14,39.12,39.12,141620.0,38.8872,38.907,38.8872,38.8872,141620.0
2016-08-05 13:50:00,39.13,39.15,39.13,39.15,301360.0,38.8971,38.917,38.8971,38.917,301360.0
2016-08-05 13:55:00,39.15,39.15,39.14,39.14,489480.0,38.917,38.917,38.907,38.907,489480.0
2016-08-05 14:00:00,39.15,39.15,39.14,39.15,204020.0,38.917,38.917,38.907,38.917,204020.0
2016-08-05 14:05:00,39.15,39.15,39.13,39.14,148540.0,38.917,38.917,38.8971,38.907,148540.0
2016-08-05 14:10:00,39.14,39.14,39.13,39.14,77640.0,38.907,38.907,38.8971,38.907,77640.0
2016-08-05 14:15:00,39.14,39.14,39.13,39.13,130540.0,38.907,38.907,38.8971,38.8971,130540.0
2016-08-05 14:20:00,39.13,39.14,39.13,39.13,54780.0,38.8971,38.907,38.8971,38.8971,54780.0
2016-08-05 14:25:00,39.13,39.13,39.11,39.11,83580.0,38.8971,38.8971,38.8772,38.8772,83580.0
2016-08-05 14:30:00,39.12,39.13,39.11,39.12,45820.0,38.8872,38.8971,38.8772,38.8872,45820.0
2016-08-05 14:35:00,39.12,39.13,39.12,39.12,62240.0,38.8872,38.8971,38.8872,38.8872,62240.0
2016-08-05 14:40:00,39.12,39.12,39.09,39.1,152960.0,38.8872,38.8872,38.8573,38.8673,152960.0
2016-08-05 14:45:00,39.09,39.09,39.08,39.09,169380.0,38.8573,38.8573,38.8474,38.8573,169380.0
2016-08-05 14:50:00,39.1,39.11,39.08,39.11,183740.0,38.8673,38.8772,38.8474,38.8772,183740.0
2016-08-05 14:55:00,39.11,39.12,39.09,39.11,164540.0,38.8772,38.8872,38.8573,38.8772,164540.0
2016-08-05 15:00:00,39.11,39.13,39.11,39.13,186240.0,38.8772,38.8971,38.8772,38.8971,186240.0
2016-08-05 15:05:00,39.12,39.15,39.12,39.13,157840.0,38.8872,38.917,38.8872,38.8971,157840.0
2016-08-05 15:10:00,39.13,39.15,39.13,39.15,122020.0,38.8971,38.917,38.8971,38.917,122020.0
2016-08-05 15:15:00,39.15,39.15,39.14,39.14,324200.0,38.917,38.917,38.907,38.907,324200.0
2016-08-05 15:20:00,39.15,39.15,39.11,39.12,256040.0,38.917,38.917,38.8772,38.8872,256040.0
2016-08-05 15:25:00,39.12,39.12,39.1,39.11,161700.0,38.8872,38.8872,38.8673,38.8772,161700.0
2016-08-05 15:30:00,39.11,39.12,39.08,39.08,338360.0,38.8772,38.8872,38.8474,38.8474,338360.0
2016-08-05 15:35:00,39.09,39.09,39.06,39.08,495160.0,38.8573,38.8573,38.8275,38.8474,495160.0
2016-08-05 15:40:00,39.08,39.09,39.07,39.08,445520.0,38.8474,38.8573,38.8375,38.8474,445520.0
2016-08-05 15:45:00,39.09,39.09,39.04,39.05,414500.0,38.8573,38.8573,38.8076,38.8176,414500.0
2016-08-05 15:50:00,39.05,39.11,39.05,39.11,581520.0,38.8176,38.8772,38.8176,38.8772,581520.0
2016-08-05 15:55:00,39.11,39.13,39.09,39.1,1088120.0,38.8772,38.8971,38.8573,38.8673,1088120.0
2016-08-08 09:30:00,39.1,39.13,39.0,39.09,1027520.0,38.8673,38.8971,38.7679,38.8573,1027520.0
2016-08-08 09:35:00,39.08,39.13,39.07,39.1,438620.0,38.8474,38.8971,38.8375,38.8673,438620.0
2016-08-08 09:40:00,39.1,39.13,39.09,39.1,223880.0,38.8673,38.8971,38.8573,38.8673,223880.0
2016-08-08 09:45:00,39.1,39.1,39.06,39.09,279360.0,38.8673,38.8673,38.8275,38.8573,279360.0
2016-08-08 09:50:00,39.08,39.08,39.03,39.04,429240.0,38.8474,38.8474,38.7977,38.8076,429240.0
2016-08-08 09:55:00,39.04,39.08,38.97,38.97,261880.0,38.8076,38.8474,38.7381,38.7381,261880.0
2016-08-08 10:00:00,38.97,38.99,38.95,38.98,178160.0,38.7381,38.7579,38.7182,38.748,178160.0
2016-08-08 10:05:00,38.97,39.04,38.97,39.02,236420.0,38.7381,38.8076,38.7381,38.7878,236420.0
2016-08-08 10:10:00,39.01,39.02,38.99,38.99,143340.0,38.7778,38.7878,38.7579,38.7579,143340.0
2016-08-08 10:15:00,38.99,38.99,38.96,38.98,386360.0,38.7579,38.7579,38.7281,38.748,386360.0
2016-08-08 10:20:00,38.97,38.98,38.94,38.95,397840.0,38.7381,38.748,38.7082,38.7182,397840.0
2016-08-08 10:25:00,38.95,38.97,38.92,38.96,352980.0,38.7182,38.7381,38.6884,38.7281,352980.0
2016-08-08 10:30:00,38.96,38.98,38.95,38.95,355160.0,38.7281,38.748,38.7182,38.7182,355160.0
2016-08-08 10:35:00,38.96,38.96,38.93,38.94,172120.0,38.7281,38.7281,38.6983,38.7082,172120.0
2016-08-08 10:40:00,38.94,38.96,38.94,38.94,155880.0,38.7082,38.7281,38.7082,38.7082,155880.0
2016-08-08 10:45:00,38.94,38.95,38.92,38.93,312540.0,38.7082,38.7182,38.6884,38.6983,312540.0
2016-08-08 10:50:00,38.92,38.97,38.9,38.97,243880.0,38.6884,38.7381,38.6685,38.7381,243880.0
2016-08-08 10:55:00,38.97,38.98,38.96,38.98,185680.0,38.7381,38.748,38.7281,38.748,185680.0
2016-08-08 11:00:00,38.98,39.01,38.97,38.99,252140.0,38.748,38.7778,38.7381,38.7579,252140.0
2016-08-08 11:05:00,39.01,39.02,38.99,39.02,214520.0,38.7778,38.7878,38.7579,38.7878,214520.0
2016-08-08 11:10:00,39.01,39.01,38.95,38.96,118960.0,38.7778,38.7778,38.7182,38.7281,118960.0
2016-08-08 11:15:00,38.96,38.97,38.95,38.95,95700.0,38.7281,38.7381,38.7182,38.7182,95700.0
2016-08-08 11:20:00,38.96,38.97,38.91,38.92,139020.0,38.7281,38.7381,38.6784,38.6884,139020.0
2016-08-08 11:25:00,38.92,38.96,38.92,38.95,186500.0,38.6884,38.7281,38.6884,38.7182,186500.0
2016-08-08 11:30:00,38.96,39.0,38.96,38.98,115140.0,38.7281,38.7679,38.7281,38.748,115140.0
2016-08-08 11:35:00,38.98,38.99,38.97,38.98,47480.0,38.748,38.7579,38.7381,38.748,47480.0
2016-08-08 11:40:00,38.98,38.99,38.96,38.98,89740.0,38.748,38.7579,38.7281,38.748,89740.0
2016-08-08 11:45:00,38.97,38.99,38.95,38.96,106520.0,38.7381,38.7579,38.7182,38.7281,106520.0
2016-08-08 11:50:00,38.96,38.97,38.95,38.97,69380.0,38.7281,38.7381,38.7182,38.7381,69380.0
2016-08-08 11:55:00,38.96,38.97,38.95,38.95,56620.0,38.7281,38.7381,38.7182,38.7182,56620.0
2016-08-08 12:00:00,38.95,38.97,38.95,38.97,56000.0,38.7182,38.7381,38.7182,38.7381,56000.0
2016-08-08 12:05:00,38.96,38.96,38.95,38.96,50360.0,38.7281,38.7281,38.7182,38.7281,50360.0
2016-08-08 12:10:00,38.95,38.97,38.95,38.96,66000.0,38.7182,38.7381,38.7182,38.7281,66000.0
2016-08-08 12:15:00,38.95,38.99,38.95,38.98,66000.0,38.7182,38.7579,38.7182,38.748,66000.0
2016-08-08 12:20:00,38.99,39.01,38.99,39.0,53420.0,38.7579,38.7778,38.7579,38.7679,53420.0
2016-08-08 12:25:00,39.0,39.0,38.98,38.98,98000.0,38.7679,38.7679,38.748,38.748,98000.0
2016-08-08 12:30:00,38.99,38.99,38.98,38.99,52000.0,38.7579,38.7579,38.748,38.7579,52000.0
2016-08-08 12:35:00,38.99,39.0,38.97,38.98,70080.0,38.7579,38.7679,38.7381,38.748,70080.0
2016-08-08 12:40:00,38.97,38.97,38.91,38.92,122000.0,38.7381,38.7381,38.6784,38.6884,122000.0
2016-08-08 12:45:00,38.93,38.95,38.93,38.94,147020.0,38.6983,38.7182,38.6983,38.7082,147020.0
2016-08-08 12:50:00,38.94,38.95,38.93,38.93,88420.0,38.7082,38.7182,38.6983,38.6983,88420.0
2016-08-08 12:55:00,38.94,38.95,38.94,38.95,16000.0,38.7082,38.7182,38.7082,38.7182,16000.0
2016-08-08 13:00:00,38.95,38.95,38.94,38.95,48000.0,38.7182,38.7182,38.7082,38.7182,48000.0
2016-08-08 13:05:00,38.95,38.98,38.95,38.98,87840.0,38.7182,38.748,38.7182,38.748,87840.0
2016-08-08 13:10:00,38.98,38.98,38.96,38.97,99580.0,38.748,38.748,38.7281,38.7381,99580.0
2016-08-08 13:15:00,38.97,38.98,38.97,38.97,38960.0,38.7381,38.748,38.7381,38.7381,38960.0
2016-08-08 13:20:00,38.97,38.98,38.96,38.98,54200.0,38.7381,38.748,38.7281,38.748,54200.0
2016-08-08 13:25:00,38.98,38.98,38.96,38.98,78100.0,38.748,38.748,38.7281,38.748,78100.0
2016-08-08 13:30:00,38.99,38.99,38.95,38.98,65400.0,38.7579,38.7579,38.7182,38.748,65400.0
2016-08-08 13:35:00,38.98,38.98,38.96,38.97,65000.0,38.748,38.748,38.7281,38.7381,65000.0
2016-08-08 13:40:00,38.97,38.99,38.96,38.98,33500.0,38.7381,38.7579,38.7281,38.748,33500.0
2016-08-08 13:45:00,38.98,38.99,38.98,38.99,142880.0,38.748,38.7579,38.748,38.7579,142880.0
2016-08-08 13:50:00,38.99,38.99,38.99,38.99,101340.0,38.7579,38.7579,38.7579,38.7579,101340.0
2016-08-08 13:55:00,38.99,39.01,38.99,39.0,139540.0,38.7579,38.7778,38.7579,38.7679,139540.0
2016-08-08 14:00:00,39.0,39.02,39.0,39.02,131140.0,38.7679,38.7878,38.7679,38.7878,131140.0
2016-08-08 14:05:00,39.02,39.03,39.0,39.01,70940.0,38.7878,38.7977,38.7679,38.7778,70940.0
2016-08-08 14:10:00,39.01,39.02,38.99,38.99,70080.0,38.7778,38.7878,38.7579,38.7579,70080.0
2016-08-08 14:15:00,39.0,39.0,38.96,38.97,139460.0,38.7679,38.7679,38.7281,38.7381,139460.0
2016-08-08 14:20:00,38.97,38.98,38.97,38.98,38620.0,38.7381,38.748,38.7381,38.748,38620.0
2016-08-08 14:25:00,38.98,39.0,38.98,39.0,57160.0,38.748,38.7679,38.748,38.7679,57160.0
2016-08-08 14:30:00,39.0,39.0,38.98,38.99,282200.0,38.7679,38.7679,38.748,38.7579,282200.0
2016-08-08 14:35:00,38.99,39.01,38.99,38.99,78000.0,38.7579,38.7778,38.7579,38.7579,78000.0
2016-08-08 14:40:00,38.99,38.99,38.99,38.99,26620.0,38.7579,38.7579,38.7579,38.7579,26620.0
2016-08-08 14:45:00,38.99,39.0,38.99,39.0,121000.0,38.7579,38.7679,38.7579,38.7679,121000.0
2016-08-08 14:50:00,39.0,39.01,39.0,39.01,31920.0,38.7679,38.7778,38.7679,38.7778,31920.0
2016-08-08 14:55:00,39.01,39.02,39.0,39.0,56000.0,38.7778,38.7878,38.7679,38.7679,56000.0
2016-08-08 15:00:00,39.0,39.0,38.99,39.0,146800.0,38.7679,38.7679,38.7579,38.7679,146800.0
2016-08-08 15:05:00,38.99,39.0,38.98,38.99,57800.0,38.7579,38.7679,38.748,38.7579,57800.0
2016-08-08 15:10:00,39.0,39.02,38.99,39.02,113460.0,38.7679,38.7878,38.7579,38.7878,113460.0
2016-08-08 15:15:00,39.02,39.02,39.01,39.02,113080.0,38.7878,38.7878,38.7778,38.7878,113080.0
2016-08-08 15:20:00,39.01,39.02,39.0,39.01,82680.0,38.7778,38.7878,38.7679,38.7778,82680.0
2016-08-08 15:25:00,39.01,39.04,39.01,39.04,74800.0,38.7778,38.8076,38.7778,38.8076,74800.0
2016-08-08 15:30:00,39.03,39.04,39.03,39.04,74520.0,38.7977,38.8076,38.7977,38.8076,74520.0
2016-08-08 15:35:00,39.04,39.04,39.01,39.02,208000.0,38.8076,38.8076,38.7778,38.7878,208000.0
2016-08-08 15:40:00,39.02,39.02,39.0,39.01,130500.0,38.7878,38.7878,38.7679,38.7778,130500.0
2016-08-08 15:45:00,39.01,39.03,39.01,39.03,126000.0,38.7778,38.7977,38.7778,38.7977,126000.0
2016-08-08 15:50:00,39.03,39.06,39.03,39.06,180400.0,38.7977,38.8275,38.7977,38.8275,180400.0
2016-08-08 15:55:00,39.06,39.09,39.05,39.08,633620.0,38.8275,38.8573,38.8176,38.8474,633620.0
2016-08-09 09:30:00,39.06,39.12,39.03,39.11,480380.0,38.8275,38.8872,38.7977,38.8772,480380.0
2016-08-09 09:35:00,39.11,39.15,39.09,39.11,141960.0,38.8772,38.917,38.8573,38.8772,141960.0
2016-08-09 09:40:00,39.1,39.18,39.1,39.18,209240.0,38.8673,38.9468,38.8673,38.9468,209240.0
2016-08-09 09:45:00,39.18,39.25,39.18,39.24,373120.0,38.9468,39.0164,38.9468,39.0065,373120.0
2016-08-09 09:50:00,39.24,39.27,39.23,39.27,517800.0,39.0065,39.0363,38.9965,39.0363,517800.0
2016-08-09 09:55:00,39.27,39.28,39.26,39.27,308020.0,39.0363,39.0462,39.0263,39.0363,308020.0
2016-08-09 10:00:00,39.27,39.27,39.22,39.26,170160.0,39.0363,39.0363,38.9866,39.0263,170160.0
2016-08-09 10:05:00,39.26,39.28,39.22,39.26,500180.0,39.0263,39.0462,38.9866,39.0263,500180.0
2016-08-09 10:10:00,39.26,39.32,39.26,39.3,287540.0,39.0263,39.086,39.0263,39.0661,287540.0
2016-08-09 10:15:00,39.31,39.35,39.3,39.34,334400.0,39.076,39.1158,39.0661,39.1059,334400.0
2016-08-09 10:20:00,39.34,39.35,39.3,39.31,164800.0,39.1059,39.1158,39.0661,39.076,164800.0
2016-08-09 10:25:00,39.31,39.36,39.31,39.36,74980.0,39.076,39.1257,39.076,39.1257,74980.0
2016-08-09 10:30:00,39.36,39.36,39.32,39.33,166180.0,39.1257,39.1257,39.086,39.0959,166180.0
2016-08-09 10:35:00,39.34,39.34,39.32,39.33,103440.0,39.1059,39.1059,39.086,39.0959,103440.0
2016-08-09 10:40:00,39.32,39.34,39.32,39.34,79500.0,39.086,39.1059,39.086,39.1059,79500.0
2016-08-09 10:45:00,39.34,39.35,39.33,39.34,165400.0,39.1059,39.1158,39.0959,39.1059,165400.0
2016-08-09 10:50:00,39.35,39.35,39.33,39.33,168000.0,39.1158,39.1158,39.0959,39.0959,168000.0
2016-08-09 10:55:00,39.33,39.34,39.33,39.34,86420.0,39.0959,39.1059,39.0959,39.1059,86420.0
2016-08-09 11:00:00,39.34,39.35,39.33,39.35,134520.0,39.1059,39.1158,39.0959,39.1158,134520.0
2016-08-09 11:05:00,39.35,39.38,39.34,39.38,682780.0,39.1158,39.1456,39.1059,39.1456,682780.0
2016-08-09 11:10:00,39.38,39.42,39.38,39.41,414340.0,39.1456,39.1854,39.1456,39.1754,414340.0
2016-08-09 11:15:00,39.41,39.42,39.4,39.42,232600.0,39.1754,39.1854,39.1655,39.1854,232600.0
2016-08-09 11:20:00,39.42,39.43,39.4,39.4,78000.0,39.1854,39.1953,39.1655,39.1655,78000.0
2016-08-09 11:25:00,39.4,39.4,39.37,39.39,133480.0,39.1655,39.1655,39.1357,39.1556,133480.0
2016-08-09 11:30:00,39.4,39.42,39.39,39.4,161720.0,39.1655,39.1854,39.1556,39.1655,161720.0
2016-08-09 11:35:00,39.39,39.39,39.38,39.39,96660.0,39.1556,39.1556,39.1456,39.1556,96660.0
2016-08-09 11:40:00,39.39,39.4,39.38,39.39,350300.0,39.1556,39.1655,39.1456,39.1556,350300.0
2016-08-09 11:45:00,39.39,39.42,39.39,39.41,87640.0,39.1556,39.1854,39.1556,39.1754,87640.0
2016-08-09 11:50:00,39.41,39.41,39.37,39.4,96060.0,39.1754,39.1754,39.1357,39.1655,96060.0
2016-08-09 11:55:00,39.4,39.42,39.4,39.41,66000.0,39.1655,39.1854,39.1655,39.1754,66000.0
2016-08-09 12:00:00,39.41,39.42,39.41,39.42,19000.0,39.1754,39.1854,39.1754,39.1854,19000.0
2016-08-09 12:05:00,39.42,39.44,39.42,39.44,117540.0,39.1854,39.2053,39.1854,39.2053,117540.0
2016-08-09 12:10:00,39.44,39.45,39.43,39.44,75520.0,39.2053,39.2152,39.1953,39.2053,75520.0
2016-08-09 12:15:00,39.43,39.44,39.41,39.41,65980.0,39.1953,39.2053,39.1754,39.1754,65980.0
2016-08-09 12:20:00,39.42,39.42,39.34,39.36,144200.0,39.1854,39.1854,39.1059,39.1257,144200.0
2016-08-09 12:25:00,39.36,39.37,39.36,39.37,37400.0,39.1257,39.1357,39.1257,39.1357,37400.0
2016-08-09 12:30:00,39.37,39.38,39.33,39.35,100680.0,39.1357,39.1456,39.0959,39.1158,100680.0
2016-08-09 12:35:00,39.34,39.37,39.33,39.37,116060.0,39.1059,39.1357,39.0959,39.1357,116060.0
2016-08-09 12:40:00,39.36,39.36,39.33,39.33,287460.0,39.1257,39.1257,39.0959,39.0959,287460.0
2016-08-09 12:45:00,39.33,39.36,39.33,39.36,297280.0,39.0959,39.1257,39.0959,39.1257,297280.0
2016-08-09 12:50:00,39.36,39.36,39.33,39.33,157800.0,39.1257,39.1257,39.0959,39.0959,157800.0
2016-08-09 12:55:00,39.34,39.36,39.33,39.34,118400.0,39.1059,39.1257,39.0959,39.1059,118400.0
2016-08-09 13:00:00,39.35,39.37,39.35,39.37,104740.0,39.1158,39.1357,39.1158,39.1357,104740.0
2016-08-09 13:05:00,39.37,39.38,39.33,39.33,78580.0,39.1357,39.1456,39.0959,39.0959,78580.0
2016-08-09 13:10:00,39.34,39.35,39.3,39.32,306600.0,39.1059,39.1158,39.0661,39.086,306600.0
2016-08-09 13:15:00,39.32,39.38,39.32,39.36,88000.0,39.086,39.1456,39.086,39.1257,88000.0
2016-08-09 13:20:00,39.36,39.37,39.35,39.36,20300.0,39.1257,39.1357,39.1158,39.1257,20300.0
2016-08-09 13:25:00,39.38,39.39,39.34,39.37,93400.0,39.1456,39.1556,39.1059,39.1357,93400.0
2016-08-09 13:30:00,39.36,39.36,39.32,39.33,282320.0,39.1257,39.1257,39.086,39.0959,282320.0
2016-08-09 13:35:00,39.34,39.34,39.33,39.33,26000.0,39.1059,39.1059,39.0959,39.0959,26000.0
2016-08-09 13:40:00,39.33,39.33,39.29,39.3,85440.0,39.0959,39.0959,39.0562,39.0661,85440.0
2016-08-09 13:45:00,39.32,39.34,39.31,39.34,83940.0,39.086,39.1059,39.076,39.1059,83940.0
2016-08-09 13:50:00,39.34,39.35,39.3,39.32,140260.0,39.1059,39.1158,39.0661,39.086,140260.0
2016-08-09 13:55:00,39.33,39.33,39.27,39.29,435520.0,39.0959,39.0959,39.0363,39.0562,435520.0
2016-08-09 14:00:00,39.3,39.34,39.28,39.34,87420.0,39.0661,39.1059,39.0462,39.1059,87420.0
2016-08-09 14:05:00,39.34,39.35,39.33,39.34,81220.0,39.1059,39.1158,39.0959,39.1059,81220.0
2016-08-09 14:10:00,39.34,39.37,39.33,39.37,137460.0,39.1059,39.1357,39.0959,39.1357,137460.0
2016-08-09 14:15:00,39.38,39.39,39.27,39.36,363600.0,39.1456,39.1556,39.0363,39.1257,363600.0
2016-08-09 14:20:00,39.37,39.37,39.32,39.34,74480.0,39.1357,39.1357,39.086,39.1059,74480.0
2016-08-09 14:25:00,39.32,39.32,39.26,39.29,322180.0,39.086,39.086,39.0263,39.0562,322180.0
2016-08-09 14:30:00,39.29,39.29,39.21,39.25,592400.0,39.0562,39.0562,38.9766,39.0164,592400.0
2016-08-09 14:35:00,39.25,39.28,39.16,39.21,565560.0,39.0164,39.0462,38.9269,38.9766,565560.0
2016-08-09 14:40:00,39.21,39.26,39.2,39.26,121400.0,38.9766,39.0263,38.9667,39.0263,121400.0
2016-08-09 14:45:00,39.26,39.27,39.25,39.25,119420.0,39.0263,39.0363,39.0164,39.0164,119420.0
2016-08-09 14:50:00,39.26,39.28,39.25,39.28,79600.0,39.0263,39.0462,39.0164,39.0462,79600.0
2016-08-09 14:55:00,39.27,39.27,39.23,39.24,287480.0,39.0363,39.0363,38.9965,39.0065,287480.0
2016-08-09 15:00:00,39.23,39.24,39.2,39.2,256600.0,38.9965,39.0065,38.9667,38.9667,256600.0
2016-08-09 15:05:00,39.2,39.24,39.2,39.24,66960.0,38.9667,39.0065,38.9667,39.0065,66960.0
2016-08-09 15:10:00,39.25,39.25,39.23,39.23,79340.0,39.0164,39.0164,38.9965,38.9965,79340.0
2016-08-09 15:15:00,39.24,39.24,39.2,39.2,167800.0,39.0065,39.0065,38.9667,38.9667,167800.0
2016-08-09 15:20:00,39.2,39.24,39.2,39.24,115080.0,38.9667,39.0065,38.9667,39.0065,115080.0
2016-08-09 15:25:00,39.25,39.26,39.23,39.23,243880.0,39.0164,39.0263,38.9965,38.9965,243880.0
2016-08-09 15:30:00,39.22,39.24,39.21,39.22,89620.0,38.9866,39.0065,38.9766,38.9866,89620.0
2016-08-09 15:35:00,39.22,39.24,39.21,39.23,213640.0,38.9866,39.0065,38.9766,38.9965,213640.0
2016-08-09 15:40:00,39.24,39.26,39.23,39.24,138340.0,39.0065,39.0263,38.9965,39.0065,138340.0
2016-08-09 15:45:00,39.24,39.24,39.21,39.22,260400.0,39.0065,39.0065,38.9766,38.9866,260400.0
2016-08-09 15:50:00,39.22,39.24,39.22,39.24,215540.0,38.9866,39.0065,38.9866,39.0065,215540.0
2016-08-09 15:55:00,39.24,39.24,39.19,39.21,717720.0,39.0065,39.0065,38.9568,38.9766,717720.0
2016-08-10 09:30:00,39.2,39.29,39.17,39.29,557260.0,38.9667,39.0562,38.9369,39.0562,557260.0
2016-08-10 09:35:00,39.25,39.26,39.22,39.24,214960.0,39.0164,39.0263,38.9866,39.0065,214960.0
2016-08-10 09:40:00,39.23,39.24,39.17,39.2,132700.0,38.9965,39.0065,38.9369,38.9667,132700.0
2016-08-10 09:45:00,39.19,39.21,39.16,39.21,95080.0,38.9568,38.9766,38.9269,38.9766,95080.0
2016-08-10 09:50:00,39.21,39.24,39.2,39.2,68000.0,38.9766,39.0065,38.9667,38.9667,68000.0
2016-08-10 09:55:00,39.21,39.3,39.21,39.23,335980.0,38.9766,39.0661,38.9766,38.9965,335980.0
2016-08-10 10:00:00,39.23,39.26,39.21,39.24,111520.0,38.9965,39.0263,38.9766,39.0065,111520.0
2016-08-10 10:05:00,39.22,39.28,39.22,39.28,69000.0,38.9866,39.0462,38.9866,39.0462,69000.0
2016-08-10 10:10:00,39.27,39.34,39.27,39.32,194980.0,39.0363,39.1059,39.0363,39.086,194980.0
2016-08-10 10:15:00,39.31,39.31,39.25,39.25,107360.0,39.076,39.076,39.0164,39.0164,107360.0
2016-08-10 10:20:00,39.27,39.34,39.27,39.34,60440.0,39.0363,39.1059,39.0363,39.1059,60440.0
2016-08-10 10:25:00,39.33,39.34,39.25,39.25,187520.0,39.0959,39.1059,39.0164,39.0164,187520.0
2016-08-10 10:30:00,39.26,39.27,39.23,39.25,118620.0,39.0263,39.0363,38.9965,39.0164,118620.0
2016-08-10 10:35:00,39.25,39.27,39.23,39.23,100280.0,39.0164,39.0363,38.9965,38.9965,100280.0
2016-08-10 10:40:00,39.24,39.25,39.21,39.24,169560.0,39.0065,39.0164,38.9766,39.0065,169560.0
2016-08-10 10:45:00,39.24,39.27,39.24,39.26,92500.0,39.0065,39.0363,39.0065,39.0263,92500.0
2016-08-10 10:50:00,39.27,39.27,39.25,39.25,83020.0,39.0363,39.0363,39.0164,39.0164,83020.0
2016-08-10 10:55:00,39.25,39.27,39.23,39.26,67000.0,39.0164,39.0363,38.9965,39.0263,67000.0
2016-08-10 11:00:00,39.27,39.3,39.26,39.29,77520.0,39.0363,39.0661,39.0263,39.0562,77520.0
2016-08-10 11:05:00,39.28,39.3,39.27,39.3,35720.0,39.0462,39.0661,39.0363,39.0661,35720.0
2016-08-10 11:10:00,39.3,39.3,39.23,39.23,167700.0,39.0661,39.0661,38.9965,38.9965,167700.0
2016-08-10 11:15:00,39.23,39.23,39.19,39.19,331380.0,38.9965,38.9965,38.9568,38.9568,331380.0
2016-08-10 11:20:00,39.18,39.2,39.17,39.19,257560.0,38.9468,38.9667,38.9369,38.9568,257560.0
2016-08-10 11:25:00,39.18,39.2,39.17,39.19,460820.0,38.9468,38.9667,38.9369,38.9568,460820.0
2016-08-10 11:30:00,39.18,39.19,39.15,39.16,132460.0,38.9468,38.9568,38.917,38.9269,132460.0
2016-08-10 11:35:00,39.15,39.22,39.14,39.21,209720.0,38.917,38.9866,38.907,38.9766,209720.0
2016-08-10 11:40:00,39.21,39.22,39.2,39.2,39500.0,38.9766,38.9866,38.9667,38.9667,39500.0
2016-08-10 11:45:00,39.2,39.2,39.16,39.18,74000.0,38.9667,38.9667,38.9269,38.9468,74000.0
2016-08-10 11:50:00,39.18,39.19,39.17,39.19,62480.0,38.9468,38.9568,38.9369,38.9568,62480.0
2016-08-10 11:55:00,39.18,39.2,39.18,39.2,66000.0,38.9468,38.9667,38.9468,38.9667,66000.0
2016-08-10 12:00:00,39.2,39.22,39.19,39.2,72220.0,38.9667,38.9866,38.9568,38.9667,72220.0
2016-08-10 12:05:00,39.22,39.24,39.2,39.23,124580.0,38.9866,39.0065,38.9667,38.9965,124580.0
2016-08-10 12:10:00,39.22,39.24,39.21,39.23,14400.0,38.9866,39.0065,38.9766,38.9965,14400.0
2016-08-10 12:15:00,39.23,39.25,39.23,39.24,63400.0,38.9965,39.0164,38.9965,39.0065,63400.0
2016-08-10 12:20:00,39.25,39.27,39.23,39.24,96420.0,39.0164,39.0363,38.9965,39.0065,96420.0
2016-08-10 12:25:00,39.25,39.27,39.25,39.26,68380.0,39.0164,39.0363,39.0164,39.0263,68380.0
2016-08-10 12:30:00,39.25,39.26,39.24,39.25,60280.0,39.0164,39.0263,39.0065,39.0164,60280.0
2016-08-10 12:35:00,39.26,39.27,39.26,39.27,41120.0,39.0263,39.0363,39.0263,39.0363,41120.0
2016-08-10 12:40:00,39.27,39.29,39.27,39.28,119480.0,39.0363,39.0562,39.0363,39.0462,119480.0
2016-08-10 12:45:00,39.28,39.31,39.28,39.29,134540.0,39.0462,39.076,39.0462,39.0562,134540.0
2016-08-10 12:50:00,39.29,39.31,39.29,39.31,121800.0,39.0562,39.076,39.0562,39.076,121800.0
2016-08-10 12:55:00,39.31,39.31,39.29,39.3,55200.0,39.076,39.076,39.0562,39.0661,55200.0
2016-08-10 13:00:00,39.31,39.32,39.3,39.31,256000.0,39.076,39.086,39.0661,39.076,256000.0
2016-08-10 13:05:00,39.31,39.31,39.29,39.3,160000.0,39.076,39.076,39.0562,39.0661,160000.0
2016-08-10 13:10:00,39.29,39.32,39.29,39.32,32540.0,39.0562,39.086,39.0562,39.086,32540.0
2016-08-10 13:15:00,39.31,39.31,39.3,39.3,36000.0,39.076,39.076,39.0661,39.0661,36000.0
2016-08-10 13:20:00,39.3,39.31,39.29,39.29,27580.0,39.0661,39.076,39.0562,39.0562,27580.0
2016-08-10 13:25:00,39.29,39.31,39.29,39.31,64640.0,39.0562,39.076,39.0562,39.076,64640.0
2016-08-10 13:30:00,39.3,39.3,39.27,39.27,47000.0,39.0661,39.0661,39.0363,39.0363,47000.0
2016-08-10 13:35:00,39.27,39.3,39.27,39.3,20000.0,39.0363,39.0661,39.0363,39.0661,20000.0
2016-08-10 13:40:00,39.31,39.31,39.3,39.31,122140.0,39.076,39.076,39.0661,39.076,122140.0
2016-08-10 13:45:00,39.3,39.32,39.3,39.31,50000.0,39.0661,39.086,39.0661,39.076,50000.0
2016-08-10 13:50:00,39.3,39.31,39.29,39.31,74400.0,39.0661,39.076,39.0562,39.076,74400.0
2016-08-10 13:55:00,39.3,39.31,39.27,39.27,66820.0,39.0661,39.076,39.0363,39.0363,66820.0
2016-08-10 14:00:00,39.28,39.3,39.27,39.3,46000.0,39.0462,39.0661,39.0363,39.0661,46000.0
2016-08-10 14:05:00,39.29,39.3,39.27,39.29,125040.0,39.0562,39.0661,39.0363,39.0562,125040.0
2016-08-10 14:10:00,39.27,39.28,39.24,39.24,71820.0,39.0363,39.0462,39.0065,39.0065,71820.0
2016-08-10 14:15:00,39.24,39.26,39.22,39.23,70900.0,39.0065,39.0263,38.9866,38.9965,70900.0
2016-08-10 14:20:00,39.23,39.23,39.21,39.22,118220.0,38.9965,38.9965,38.9766,38.9866,118220.0
2016-08-10 14:25:00,39.22,39.24,39.21,39.22,57840.0,38.9866,39.0065,38.9766,38.9866,57840.0
2016-08-10 14:30:00,39.22,39.23,39.21,39.21,98440.0,38.9866,38.9965,38.9766,38.9766,98440.0
2016-08-10 14:35:00,39.21,39.22,39.21,39.21,71200.0,38.9766,38.9866,38.9766,38.9766,71200.0
2016-08-10 14:40:00,39.2,39.21,39.19,39.19,66800.0,38.9667,38.9766,38.9568,38.9568,66800.0
2016-08-10 14:45:00,39.19,39.2,39.18,39.19,106920.0,38.9568,38.9667,38.9468,38.9568,106920.0
2016-08-10 14:50:00,39.19,39.19,39.18,39.18,30300.0,38.9568,38.9568,38.9468,38.9468,30300.0
2016-08-10 14:55:00,39.18,39.18,39.16,39.17,113240.0,38.9468,38.9468,38.9269,38.9369,113240.0
2016-08-10 15:00:00,39.17,39.19,39.15,39.19,68580.0,38.9369,38.9568,38.917,38.9568,68580.0
2016-08-10 15:05:00,39.18,39.22,39.18,39.21,110000.0,38.9468,38.9866,38.9468,38.9766,110000.0
2016-08-10 15:10:00,39.21,39.21,39.19,39.21,500620.0,38.9766,38.9766,38.9568,38.9766,500620.0
2016-08-10 15:15:00,39.22,39.25,39.21,39.22,204580.0,38.9866,39.0164,38.9766,38.9866,204580.0
2016-08-10 15:20:00,39.23,39.25,39.23,39.25,73140.0,38.9965,39.0164,38.9965,39.0164,73140.0
2016-08-10 15:25:00,39.25,39.26,39.24,39.25,204140.0,39.0164,39.0263,39.0065,39.0164,204140.0
2016-08-10 15:30:00,39.26,39.27,39.25,39.25,124020.0,39.0263,39.0363,39.0164,39.0164,124020.0
2016-08-10 15:35:00,39.25,39.26,39.22,39.23,128000.0,39.0164,39.0263,38.9866,38.9965,128000.0
2016-08-10 15:40:00,39.23,39.25,39.19,39.19,148920.0,38.9965,39.0164,38.9568,38.9568,148920.0
2016-08-10 15:45:00,39.19,39.2,39.17,39.17,292700.0,38.9568,38.9667,38.9369,38.9369,292700.0
2016-08-10 15:50:00,39.18,39.22,39.17,39.22,266500.0,38.9468,38.9866,38.9369,38.9866,266500.0
2016-08-10 15:55:00,39.23,39.24,39.18,39.23,856500.0,38.9965,39.0065,38.9468,38.9965,856500.0
2016-08-11 09:30:00,39.22,39.42,39.21,39.41,981840.0,38.9866,39.1854,38.9766,39.1754,981840.0
2016-08-11 09:35:00,39.41,39.46,39.41,39.45,441660.0,39.1754,39.2251,39.1754,39.2152,441660.0
2016-08-11 09:40:00,39.46,39.49,39.38,39.43,262580.0,39.2251,39.255,39.1456,39.1953,262580.0
2016-08-11 09:45:00,39.4,39.44,39.3,39.3,403040.0,39.1655,39.2053,39.0661,39.0661,403040.0
2016-08-11 09:50:00,39.32,39.37,39.26,39.27,462700.0,39.086,39.1357,39.0263,39.0363,462700.0
2016-08-11 09:55:00,39.27,39.28,39.2,39.21,769820.0,39.0363,39.0462,38.9667,38.9766,769820.0
2016-08-11 10:00:00,39.21,39.25,39.17,39.25,282760.0,38.9766,39.0164,38.9369,39.0164,282760.0
2016-08-11 10:05:00,39.24,39.3,39.23,39.24,182040.0,39.0065,39.0661,38.9965,39.0065,182040.0
2016-08-11 10:10:00,39.23,39.24,39.15,39.15,259360.0,38.9965,39.0065,38.917,38.917,259360.0
2016-08-11 10:15:00,39.16,39.22,39.16,39.21,291200.0,38.9269,38.9866,38.9269,38.9766,291200.0
2016-08-11 10:20:00,39.21,39.22,39.2,39.21,83040.0,38.9766,38.9866,38.9667,38.9766,83040.0
2016-08-11 10:25:00,39.22,39.22,39.18,39.18,140560.0,38.9866,38.9866,38.9468,38.9468,140560.0
2016-08-11 10:30:00,39.18,39.2,39.17,39.19,362280.0,38.9468,38.9667,38.9369,38.9568,362280.0
2016-08-11 10:35:00,39.19,39.24,39.18,39.24,198160.0,38.9568,39.0065,38.9468,39.0065,198160.0
2016-08-11 10:40:00,39.24,39.25,39.23,39.23,206460.0,39.0065,39.0164,38.9965,38.9965,206460.0
2016-08-11 10:45:00,39.24,39.27,39.22,39.25,179480.0,39.0065,39.0363,38.9866,39.0164,179480.0
2016-08-11 10:50:00,39.25,39.26,39.22,39.23,194800.0,39.0164,39.0263,38.9866,38.9965,194800.0
2016-08-11 10:55:00,39.22,39.22,39.19,39.19,60980.0,38.9866,38.9866,38.9568,38.9568,60980.0
2016-08-11 11:00:00,39.19,39.19,39.17,39.18,45060.0,38.9568,38.9568,38.9369,38.9468,45060.0
2016-08-11 11:05:00,39.19,39.22,39.18,39.21,114460.0,38.9568,38.9866,38.9468,38.9766,114460.0
2016-08-11 11:10:00,39.23,39.23,39.18,39.18,74000.0,38.9965,38.9965,38.9468,38.9468,74000.0
2016-08-11 11:15:00,39.19,39.19,39.18,39.19,75440.0,38.9568,38.9568,38.9468,38.9568,75440.0
2016-08-11 11:20:00,39.18,39.18,39.16,39.17,70900.0,38.9468,38.9468,38.9269,38.9369,70900.0
2016-08-11 11:25:00,39.16,39.17,39.15,39.15,84500.0,38.9269,38.9369,38.917,38.917,84500.0
2016-08-11 11:30:00,39.16,39.23,39.15,39.22,166160.0,38.9269,38.9965,38.917,38.9866,166160.0
2016-08-11 11:35:00,39.21,39.26,39.21,39.26,53880.0,38.9766,39.0263,38.9766,39.0263,53880.0
2016-08-11 11:40:00,39.26,39.27,39.24,39.24,119180.0,39.0263,39.0363,39.0065,39.0065,119180.0
2016-08-11 11:45:00,39.24,39.27,39.23,39.27,102800.0,39.0065,39.0363,38.9965,39.0363,102800.0
2016-08-11 11:50:00,39.27,39.31,39.27,39.3,335900.0,39.0363,39.076,39.0363,39.0661,335900.0
2016-08-11 11:55:00,39.3,39.32,39.3,39.3,137440.0,39.0661,39.086,39.0661,39.0661,137440.0
2016-08-11 12:00:00,39.3,39.3,39.27,39.27,124000.0,39.0661,39.0661,39.0363,39.0363,124000.0
2016-08-11 12:05:00,39.28,39.29,39.26,39.29,46000.0,39.0462,39.0562,39.0263,39.0562,46000.0
2016-08-11 12:10:00,39.29,39.29,39.27,39.27,54000.0,39.0562,39.0562,39.0363,39.0363,54000.0
2016-08-11 12:15:00,39.27,39.27,39.25,39.27,86200.0,39.0363,39.0363,39.0164,39.0363,86200.0
2016-08-11 12:20:00,39.27,39.28,39.27,39.28,42480.0,39.0363,39.0462,39.0363,39.0462,42480.0
2016-08-11 12:25:00,39.28,39.29,39.28,39.28,34000.0,39.0462,39.0562,39.0462,39.0462,34000.0
2016-08-11 12:30:00,39.29,39.3,39.28,39.28,95180.0,39.0562,39.0661,39.0462,39.0462,95180.0
2016-08-11 12:35:00,39.29,39.29,39.29,39.29,25760.0,39.0562,39.0562,39.0562,39.0562,25760.0
2016-08-11 12:40:00,39.29,39.3,39.28,39.28,50000.0,39.0562,39.0661,39.0462,39.0462,50000.0
2016-08-11 12:45:00,39.28,39.29,39.27,39.27,58000.0,39.0462,39.0562,39.0363,39.0363,58000.0
2016-08-11 12:50:00,39.27,39.28,39.27,39.27,56640.0,39.0363,39.0462,39.0363,39.0363,56640.0
2016-08-11 12:55:00,39.27,39.28,39.27,39.28,35880.0,39.0363,39.0462,39.0363,39.0462,35880.0
2016-08-11 13:00:00,39.29,39.29,39.26,39.28,56220.0,39.0562,39.0562,39.0263,39.0462,56220.0
2016-08-11 13:05:00,39.27,39.28,39.27,39.28,40000.0,39.0363,39.0462,39.0363,39.0462,40000.0
2016-08-11 13:10:00,39.27,39.28,39.26,39.27,72900.0,39.0363,39.0462,39.0263,39.0363,72900.0
2016-08-11 13:15:00,39.26,39.28,39.25,39.26,189140.0,39.0263,39.0462,39.0164,39.0263,189140.0
2016-08-11 13:20:00,39.26,39.27,39.26,39.27,81040.0,39.0263,39.0363,39.0263,39.0363,81040.0
2016-08-11 13:25:00,39.27,39.28,39.25,39.25,44140.0,39.0363,39.0462,39.0164,39.0164,44140.0
2016-08-11 13:30:00,39.26,39.27,39.25,39.26,75760.0,39.0263,39.0363,39.0164,39.0263,75760.0
2016-08-11 13:35:00,39.26,39.27,39.26,39.27,113960.0,39.0263,39.0363,39.0263,39.0363,113960.0
2016-08-11 13:40:00,39.27,39.28,39.26,39.27,66200.0,39.0363,39.0462,39.0263,39.0363,66200.0
2016-08-11 13:45:00,39.27,39.28,39.27,39.28,42000.0,39.0363,39.0462,39.0363,39.0462,42000.0
2016-08-11 13:50:00,39.29,39.32,39.29,39.3,132400.0,39.0562,39.086,39.0562,39.0661,132400.0
2016-08-11 13:55:00,39.31,39.31,39.28,39.28,82000.0,39.076,39.076,39.0462,39.0462,82000.0
2016-08-11 14:00:00,39.28,39.32,39.28,39.32,50600.0,39.0462,39.086,39.0462,39.086,50600.0
2016-08-11 14:05:00,39.32,39.33,39.32,39.33,75860.0,39.086,39.0959,39.086,39.0959,75860.0
2016-08-11 14:10:00,39.33,39.33,39.31,39.31,51000.0,39.0959,39.0959,39.076,39.076,51000.0
2016-08-11 14:15:00,39.31,39.31,39.28,39.28,138260.0,39.076,39.076,39.0462,39.0462,138260.0
2016-08-11 14:20:00,39.28,39.28,39.27,39.28,98900.0,39.0462,39.0462,39.0363,39.0462,98900.0
2016-08-11 14:25:00,39.27,39.29,39.27,39.28,80500.0,39.0363,39.0562,39.0363,39.0462,80500.0
2016-08-11 14:30:00,39.27,39.28,39.27,39.28,42600.0,39.0363,39.0462,39.0363,39.0462,42600.0
2016-08-11 14:35:00,39.28,39.29,39.27,39.29,43600.0,39.0462,39.0562,39.0363,39.0562,43600.0
2016-08-11 14:40:00,39.28,39.3,39.28,39.3,59600.0,39.0462,39.0661,39.0462,39.0661,59600.0
2016-08-11 14:45:00,39.3,39.3,39.28,39.28,55000.0,39.0661,39.0661,39.0462,39.0462,55000.0
2016-08-11 14:50:00,39.28,39.29,39.27,39.29,69320.0,39.0462,39.0562,39.0363,39.0562,69320.0
2016-08-11 14:55:00,39.28,39.28,39.25,39.28,184960.0,39.0462,39.0462,39.0164,39.0462,184960.0
2016-08-11 15:00:00,39.27,39.29,39.27,39.29,62000.0,39.0363,39.0562,39.0363,39.0562,62000.0
2016-08-11 15:05:00,39.28,39.3,39.28,39.3,129220.0,39.0462,39.0661,39.0462,39.0661,129220.0
2016-08-11 15:10:00,39.3,39.31,39.3,39.31,61660.0,39.0661,39.076,39.0661,39.076,61660.0
2016-08-11 15:15:00,39.3,39.31,39.28,39.29,65800.0,39.0661,39.076,39.0462,39.0562,65800.0
2016-08-11 15:20:00,39.29,39.29,39.27,39.28,111240.0,39.0562,39.0562,39.0363,39.0462,111240.0
2016-08-11 15:25:00,39.28,39.29,39.28,39.28,84620.0,39.0462,39.0562,39.0462,39.0462,84620.0
2016-08-11 15:30:00,39.29,39.29,39.28,39.29,61740.0,39.0562,39.0562,39.0462,39.0562,61740.0
2016-08-11 15:35:00,39.29,39.29,39.28,39.29,160340.0,39.0562,39.0562,39.0462,39.0562,160340.0
2016-08-11 15:40:00,39.29,39.29,39.28,39.29,156320.0,39.0562,39.0562,39.0462,39.0562,156320.0
2016-08-11 15:45:00,39.29,39.32,39.29,39.3,159800.0,39.0562,39.086,39.0562,39.0661,159800.0
2016-08-11 15:50:00,39.29,39.31,39.29,39.31,229080.0,39.0562,39.076,39.0562,39.076,229080.0
2016-08-11 15:55:00,39.3,39.32,39.24,39.24,694380.0,39.0661,39.086,39.0065,39.0065,694380.0
2016-08-12 09:30:00,39.11,39.16,39.08,39.16,968660.0,38.8772,38.9269,38.8474,38.9269,968660.0
2016-08-12 09:35:00,39.15,39.15,39.11,39.13,174860.0,38.917,38.917,38.8772,38.8971,174860.0
2016-08-12 09:40:00,39.13,39.14,39.11,39.13,149140.0,38.8971,38.907,38.8772,38.8971,149140.0
2016-08-12 09:45:00,39.12,39.14,39.1,39.11,195600.0,38.8872,38.907,38.8673,38.8772,195600.0
2016-08-12 09:50:00,39.12,39.12,39.06,39.07,335720.0,38.8872,38.8872,38.8275,38.8375,335720.0
2016-08-12 09:55:00,39.07,39.09,39.05,39.06,504260.0,38.8375,38.8573,38.8176,38.8275,504260.0
2016-08-12 10:00:00,39.07,39.07,39.04,39.05,170920.0,38.8375,38.8375,38.8076,38.8176,170920.0
2016-08-12 10:05:00,39.05,39.07,39.02,39.06,220720.0,38.8176,38.8375,38.7878,38.8275,220720.0
2016-08-12 10:10:00,39.04,39.08,39.02,39.05,193680.0,38.8076,38.8474,38.7878,38.8176,193680.0
2016-08-12 10:15:00,39.06,39.08,39.05,39.06,149120.0,38.8275,38.8474,38.8176,38.8275,149120.0
2016-08-12 10:20:00,39.06,39.07,39.03,39.04,108240.0,38.8275,38.8375,38.7977,38.8076,108240.0
2016-08-12 10:25:00,39.04,39.08,39.04,39.04,98000.0,38.8076,38.8474,38.8076,38.8076,98000.0
2016-08-12 10:30:00,39.05,39.08,39.04,39.07,74200.0,38.8176,38.8474,38.8076,38.8375,74200.0
2016-08-12 10:35:00,39.05,39.08,39.05,39.06,95100.0,38.8176,38.8474,38.8176,38.8275,95100.0
2016-08-12 10:40:00,39.06,39.07,39.04,39.07,50000.0,38.8275,38.8375,38.8076,38.8375,50000.0
2016-08-12 10:45:00,39.06,39.07,39.05,39.05,77660.0,38.8275,38.8375,38.8176,38.8176,77660.0
2016-08-12 10:50:00,39.05,39.06,39.04,39.05,133900.0,38.8176,38.8275,38.8076,38.8176,133900.0
2016-08-12 10:55:00,39.06,39.07,39.04,39.05,133500.0,38.8275,38.8375,38.8076,38.8176,133500.0
2016-08-12 11:00:00,39.06,39.07,39.05,39.07,113940.0,38.8275,38.8375,38.8176,38.8375,113940.0
2016-08-12 11:05:00,39.08,39.08,39.06,39.08,60900.0,38.8474,38.8474,38.8275,38.8474,60900.0
2016-08-12 11:10:00,39.08,39.11,39.08,39.1,244560.0,38.8474,38.8772,38.8474,38.8673,244560.0
2016-08-12 11:15:00,39.1,39.1,39.09,39.1,47000.0,38.8673,38.8673,38.8573,38.8673,47000.0
2016-08-12 11:20:00,39.1,39.11,39.09,39.11,88320.0,38.8673,38.8772,38.8573,38.8772,88320.0
2016-08-12 11:25:00,39.11,39.12,39.11,39.12,56120.0,38.8772,38.8872,38.8772,38.8872,56120.0
2016-08-12 11:30:00,39.12,39.12,39.1,39.11,35340.0,38.8872,38.8872,38.8673,38.8772,35340.0
2016-08-12 11:35:00,39.1,39.13,39.1,39.12,38500.0,38.8673,38.8971,38.8673,38.8872,38500.0
2016-08-12 11:40:00,39.1,39.12,39.08,39.1,136760.0,38.8673,38.8872,38.8474,38.8673,136760.0
2016-08-12 11:45:00,39.1,39.12,39.1,39.11,92900.0,38.8673,38.8872,38.8673,38.8772,92900.0
2016-08-12 11:50:00,39.12,39.12,39.11,39.11,35920.0,38.8872,38.8872,38.8772,38.8772,35920.0
2016-08-12 11:55:00,39.11,39.12,39.1,39.12,48140.0,38.8772,38.8872,38.8673,38.8872,48140.0
2016-08-12 12:00:00,39.12,39.12,39.11,39.11,28520.0,38.8872,38.8872,38.8772,38.8772,28520.0
2016-08-12 12:05:00,39.09,39.1,39.08,39.09,26000.0,38.8573,38.8673,38.8474,38.8573,26000.0
2016-08-12 12:10:00,39.09,39.1,39.08,39.09,47900.0,38.8573,38.8673,38.8474,38.8573,47900.0
2016-08-12 12:15:00,39.09,39.09,39.08,39.08,45500.0,38.8573,38.8573,38.8474,38.8474,45500.0
2016-08-12 12:20:00,39.08,39.12,39.08,39.12,75740.0,38.8474,38.8872,38.8474,38.8872,75740.0
2016-08-12 12:25:00,39.12,39.13,39.11,39.11,98620.0,38.8872,38.8971,38.8772,38.8772,98620.0
2016-08-12 12:30:00,39.1,39.1,39.09,39.1,46840.0,38.8673,38.8673,38.8573,38.8673,46840.0
2016-08-12 12:35:00,39.1,39.12,39.1,39.12,41540.0,38.8673,38.8872,38.8673,38.8872,41540.0
2016-08-12 12:40:00,39.12,39.14,39.12,39.13,73720.0,38.8872,38.907,38.8872,38.8971,73720.0
2016-08-12 12:45:00,39.13,39.13,39.12,39.12,38220.0,38.8971,38.8971,38.8872,38.8872,38220.0
2016-08-12 12:50:00,39.12,39.13,39.11,39.13,71540.0,38.8872,38.8971,38.8772,38.8971,71540.0
2016-08-12 12:55:00,39.12,39.12,39.11,39.11,23740.0,38.8872,38.8872,38.8772,38.8772,23740.0
2016-08-12 13:00:00,39.1,39.12,39.1,39.1,51860.0,38.8673,38.8872,38.8673,38.8673,51860.0
2016-08-12 13:05:00,39.1,39.1,39.08,39.09,74300.0,38.8673,38.8673,38.8474,38.8573,74300.0
2016-08-12 13:10:00,39.1,39.12,39.09,39.12,31500.0,38.8673,38.8872,38.8573,38.8872,31500.0
2016-08-12 13:15:00,39.11,39.12,39.1,39.12,26000.0,38.8772,38.8872,38.8673,38.8872,26000.0
2016-08-12 13:20:00,39.12,39.12,39.1,39.1,40000.0,38.8872,38.8872,38.8673,38.8673,40000.0
2016-08-12 13:25:00,39.1,39.11,39.09,39.11,44000.0,38.8673,38.8772,38.8573,38.8772,44000.0
2016-08-12 13:30:00,39.1,39.11,39.1,39.1,33900.0,38.8673,38.8772,38.8673,38.8673,33900.0
2016-08-12 13:35:00,39.1,39.11,39.1,39.1,18000.0,38.8673,38.8772,38.8673,38.8673,18000.0
2016-08-12 13:40:00,39.1,39.12,39.09,39.11,67380.0,38.8673,38.8872,38.8573,38.8772,67380.0
2016-08-12 13:45:00,39.11,39.11,39.09,39.09,133440.0,38.8772,38.8772,38.8573,38.8573,133440.0
2016-08-12 13:50:00,39.08,39.09,39.08,39.08,114780.0,38.8474,38.8573,38.8474,38.8474,114780.0
2016-08-12 13:55:00,39.08,39.1,39.08,39.08,44840.0,38.8474,38.8673,38.8474,38.8474,44840.0
2016-08-12 14:00:00,39.08,39.08,39.07,39.07,31880.0,38.8474,38.8474,38.8375,38.8375,31880.0
2016-08-12 14:05:00,39.07,39.08,39.07,39.08,32040.0,38.8375,38.8474,38.8375,38.8474,32040.0
2016-08-12 14:10:00,39.08,39.09,39.08,39.09,59440.0,38.8474,38.8573,38.8474,38.8573,59440.0
2016-08-12 14:15:00,39.09,39.11,39.09,39.1,62780.0,38.8573,38.8772,38.8573,38.8673,62780.0
2016-08-12 14:20:00,39.1,39.12,39.1,39.12,68620.0,38.8673,38.8872,38.8673,38.8872,68620.0
2016-08-12 14:25:00,39.12,39.13,39.11,39.12,57320.0,38.8872,38.8971,38.8772,38.8872,57320.0
2016-08-12 14:30:00,39.1,39.12,39.1,39.12,58240.0,38.8673,38.8872,38.8673,38.8872,58240.0
2016-08-12 14:35:00,39.12,39.12,39.11,39.11,19600.0,38.8872,38.8872,38.8772,38.8772,19600.0
2016-08-12 14:40:00,39.11,39.12,39.1,39.12,26000.0,38.8772,38.8872,38.8673,38.8872,26000.0
2016-08-12 14:45:00,39.11,39.11,39.1,39.1,49080.0,38.8772,38.8772,38.8673,38.8673,49080.0
2016-08-12 14:50:00,39.1,39.1,39.09,39.1,58000.0,38.8673,38.8673,38.8573,38.8673,58000.0
2016-08-12 14:55:00,39.09,39.11,39.09,39.11,60920.0,38.8573,38.8772,38.8573,38.8772,60920.0
2016-08-12 15:00:00,39.11,39.11,39.09,39.09,61720.0,38.8772,38.8772,38.8573,38.8573,61720.0
2016-08-12 15:05:00,39.09,39.1,39.08,39.09,39540.0,38.8573,38.8673,38.8474,38.8573,39540.0
2016-08-12 15:10:00,39.1,39.1,39.08,39.09,42840.0,38.8673,38.8673,38.8474,38.8573,42840.0
2016-08-12 15:15:00,39.08,39.09,39.08,39.09,108680.0,38.8474,38.8573,38.8474,38.8573,108680.0
2016-08-12 15:20:00,39.08,39.09,39.08,39.09,42400.0,38.8474,38.8573,38.8474,38.8573,42400.0
2016-08-12 15:25:00,39.1,39.1,39.09,39.1,56880.0,38.8673,38.8673,38.8573,38.8673,56880.0
2016-08-12 15:30:00,39.1,39.12,39.1,39.1,158660.0,38.8673,38.8872,38.8673,38.8673,158660.0
2016-08-12 15:35:00,39.1,39.13,39.1,39.13,127840.0,38.8673,38.8971,38.8673,38.8971,127840.0
2016-08-12 15:40:00,39.13,39.15,39.13,39.15,184280.0,38.8971,38.917,38.8971,38.917,184280.0
2016-08-12 15:45:00,39.15,39.15,39.1,39.11,150400.0,38.917,38.917,38.8673,38.8772,150400.0
2016-08-12 15:50:00,39.11,39.15,39.11,39.15,224540.0,38.8772,38.917,38.8772,38.917,224540.0
2016-08-12 15:55:00,39.15,39.17,39.14,39.16,466300.0,38.917,38.9369,38.907,38.9269,466300.0
2016-08-15 09:30:00,39.19,39.25,39.15,39.25,622880.0,38.9568,39.0164,38.917,39.0164,622880.0
2016-08-15 09:35:00,39.26,39.37,39.26,39.33,542400.0,39.0263,39.1357,39.0263,39.0959,542400.0
2016-08-15 09:40:00,39.34,39.35,39.23,39.26,396420.0,39.1059,39.1158,38.9965,39.0263,396420.0
2016-08-15 09:45:00,39.25,39.26,39.2,39.21,357220.0,39.0164,39.0263,38.9667,38.9766,357220.0
2016-08-15 09:50:00,39.2,39.22,39.12,39.12,446660.0,38.9667,38.9866,38.8872,38.8872,446660.0
2016-08-15 09:55:00,39.12,39.13,39.06,39.07,376400.0,38.8872,38.8971,38.8275,38.8375,376400.0
2016-08-15 10:00:00,39.07,39.09,39.05,39.05,432160.0,38.8375,38.8573,38.8176,38.8176,432160.0
2016-08-15 10:05:00,39.08,39.08,39.04,39.04,213680.0,38.8474,38.8474,38.8076,38.8076,213680.0
2016-08-15 10:10:00,39.04,39.07,39.04,39.06,276040.0,38.8076,38.8375,38.8076,38.8275,276040.0
2016-08-15 10:15:00,39.06,39.07,39.01,39.01,206300.0,38.8275,38.8375,38.7778,38.7778,206300.0
2016-08-15 10:20:00,39.01,39.04,39.01,39.03,629860.0,38.7778,38.8076,38.7778,38.7977,629860.0
2016-08-15 10:25:00,39.03,39.07,39.02,39.04,289960.0,38.7977,38.8375,38.7878,38.8076,289960.0
2016-08-15 10:30:00,39.05,39.12,39.05,39.11,85240.0,38.8176,38.8872,38.8176,38.8772,85240.0
2016-08-15 10:35:00,39.13,39.13,39.11,39.11,210120.0,38.8971,38.8971,38.8772,38.8772,210120.0
2016-08-15 10:40:00,39.11,39.13,39.09,39.09,181600.0,38.8772,38.8971,38.8573,38.8573,181600.0
2016-08-15 10:45:00,39.1,39.11,39.09,39.09,98580.0,38.8673,38.8772,38.8573,38.8573,98580.0
2016-08-15 10:50:00,39.1,39.1,39.08,39.09,143400.0,38.8673,38.8673,38.8474,38.8573,143400.0
2016-08-15 10:55:00,39.1,39.11,39.09,39.1,102280.0,38.8673,38.8772,38.8573,38.8673,102280.0
2016-08-15 11:00:00,39.1,39.12,39.1,39.12,108800.0,38.8673,38.8872,38.8673,38.8872,108800.0
2016-08-15 11:05:00,39.12,39.12,39.1,39.12,51900.0,38.8872,38.8872,38.8673,38.8872,51900.0
2016-08-15 11:10:00,39.11,39.15,39.11,39.11,124920.0,38.8772,38.917,38.8772,38.8772,124920.0
2016-08-15 11:15:00,39.12,39.14,39.11,39.14,107880.0,38.8872,38.907,38.8772,38.907,107880.0
2016-08-15 11:20:00,39.13,39.13,39.13,39.13,18000.0,38.8971,38.8971,38.8971,38.8971,18000.0
2016-08-15 11:25:00,39.13,39.14,39.13,39.13,87000.0,38.8971,38.907,38.8971,38.8971,87000.0
2016-08-15 11:30:00,39.13,39.14,39.13,39.14,47280.0,38.8971,38.907,38.8971,38.907,47280.0
2016-08-15 11:35:00,39.14,39.15,39.13,39.14,48760.0,38.907,38.917,38.8971,38.907,48760.0
2016-08-15 11:40:00,39.14,39.14,39.12,39.13,201800.0,38.907,38.907,38.8872,38.8971,201800.0
2016-08-15 11:45:00,39.14,39.14,39.1,39.12,63860.0,38.907,38.907,38.8673,38.8872,63860.0
2016-08-15 11:50:00,39.12,39.12,39.1,39.1,31700.0,38.8872,38.8872,38.8673,38.8673,31700.0
2016-08-15 11:55:00,39.09,39.1,39.08,39.1,130000.0,38.8573,38.8673,38.8474,38.8673,130000.0
2016-08-15 12:00:00,39.1,39.1,39.08,39.09,24060.0,38.8673,38.8673,38.8474,38.8573,24060.0
2016-08-15 12:05:00,39.09,39.12,39.09,39.1,43460.0,38.8573,38.8872,38.8573,38.8673,43460.0
2016-08-15 12:10:00,39.1,39.1,39.09,39.09,28300.0,38.8673,38.8673,38.8573,38.8573,28300.0
2016-08-15 12:15:00,39.1,39.14,39.1,39.13,75160.0,38.8673,38.907,38.8673,38.8971,75160.0
2016-08-15 12:20:00,39.13,39.15,39.11,39.12,167160.0,38.8971,38.917,38.8772,38.8872,167160.0
2016-08-15 12:25:00,39.12,39.12,39.11,39.12,93000.0,38.8872,38.8872,38.8772,38.8872,93000.0
2016-08-15 12:30:00,39.12,39.12,39.11,39.12,30000.0,38.8872,38.8872,38.8772,38.8872,30000.0
2016-08-15 12:35:00,39.12,39.13,39.11,39.11,80600.0,38.8872,38.8971,38.8772,38.8772,80600.0
2016-08-15 12:40:00,39.11,39.13,39.11,39.13,42000.0,38.8772,38.8971,38.8772,38.8971,42000.0
2016-08-15 12:45:00,39.12,39.13,39.11,39.11,55000.0,38.8872,38.8971,38.8772,38.8772,55000.0
2016-08-15 12:50:00,39.12,39.13,39.11,39.13,80000.0,38.8872,38.8971,38.8772,38.8971,80000.0
2016-08-15 12:55:00,39.12,39.16,39.12,39.15,46000.0,38.8872,38.9269,38.8872,38.917,46000.0
2016-08-15 13:00:00,39.16,39.18,39.15,39.17,115260.0,38.9269,38.9468,38.917,38.9369,115260.0
2016-08-15 13:05:00,39.17,39.18,39.15,39.15,23000.0,38.9369,38.9468,38.917,38.917,23000.0
2016-08-15 13:10:00,39.15,39.18,39.15,39.18,88160.0,38.917,38.9468,38.917,38.9468,88160.0
2016-08-15 13:15:00,39.18,39.18,39.17,39.17,75200.0,38.9468,38.9468,38.9369,38.9369,75200.0
2016-08-15 13:20:00,39.17,39.18,39.17,39.17,50520.0,38.9369,38.9468,38.9369,38.9369,50520.0
2016-08-15 13:25:00,39.17,39.21,39.17,39.2,82520.0,38.9369,38.9766,38.9369,38.9667,82520.0
2016-08-15 13:30:00,39.21,39.24,39.21,39.21,125080.0,38.9766,39.0065,38.9766,38.9766,125080.0
2016-08-15 13:35:00,39.22,39.23,39.21,39.22,62120.0,38.9866,38.9965,38.9766,38.9866,62120.0
2016-08-15 13:40:00,39.22,39.23,39.22,39.23,14000.0,38.9866,38.9965,38.9866,38.9965,14000.0
2016-08-15 13:45:00,39.23,39.23,39.21,39.22,53100.0,38.9965,38.9965,38.9766,38.9866,53100.0
2016-08-15 13:50:00,39.23,39.23,39.21,39.22,13800.0,38.9965,38.9965,38.9766,38.9866,13800.0
2016-08-15 13:55:00,39.21,39.21,39.17,39.17,100700.0,38.9766,38.9766,38.9369,38.9369,100700.0
2016-08-15 14:00:00,39.18,39.18,39.16,39.17,51720.0,38.9468,38.9468,38.9269,38.9369,51720.0
2016-08-15 14:05:00,39.18,39.19,39.17,39.18,58840.0,38.9468,38.9568,38.9369,38.9468,58840.0
2016-08-15 14:10:00,39.19,39.21,39.18,39.2,45000.0,38.9568,38.9766,38.9468,38.9667,45000.0
2016-08-15 14:15:00,39.2,39.21,39.19,39.21,66220.0,38.9667,38.9766,38.9568,38.9766,66220.0
2016-08-15 14:20:00,39.21,39.21,39.2,39.21,43280.0,38.9766,38.9766,38.9667,38.9766,43280.0
2016-08-15 14:25:00,39.2,39.2,39.16,39.17,55820.0,38.9667,38.9667,38.9269,38.9369,55820.0
2016-08-15 14:30:00,39.16,39.19,39.15,39.19,83520.0,38.9269,38.9568,38.917,38.9568,83520.0
2016-08-15 14:35:00,39.19,39.2,39.19,39.2,40540.0,38.9568,38.9667,38.9568,38.9667,40540.0
2016-08-15 14:40:00,39.2,39.2,39.18,39.19,40000.0,38.9667,38.9667,38.9468,38.9568,40000.0
2016-08-15 14:45:00,39.2,39.2,39.18,39.19,51500.0,38.9667,38.9667,38.9468,38.9568,51500.0
2016-08-15 14:50:00,39.2,39.21,39.19,39.19,46540.0,38.9667,38.9766,38.9568,38.9568,46540.0
2016-08-15 14:55:00,39.18,39.18,39.15,39.16,83440.0,38.9468,38.9468,38.917,38.9269,83440.0
2016-08-15 15:00:00,39.16,39.17,39.16,39.17,34000.0,38.9269,38.9369,38.9269,38.9369,34000.0
2016-08-15 15:05:00,39.17,39.18,39.15,39.16,40000.0,38.9369,38.9468,38.917,38.9269,40000.0
2016-08-15 15:10:00,39.16,39.16,39.15,39.16,144940.0,38.9269,38.9269,38.917,38.9269,144940.0
2016-08-15 15:15:00,39.16,39.16,39.13,39.13,134540.0,38.9269,38.9269,38.8971,38.8971,134540.0
2016-08-15 15:20:00,39.14,39.14,39.13,39.13,68000.0,38.907,38.907,38.8971,38.8971,68000.0
2016-08-15 15:25:00,39.13,39.16,39.13,39.15,100000.0,38.8971,38.9269,38.8971,38.917,100000.0
2016-08-15 15:30:00,39.15,39.17,39.15,39.16,92440.0,38.917,38.9369,38.917,38.9269,92440.0
2016-08-15 15:35:00,39.16,39.16,39.11,39.11,115280.0,38.9269,38.9269,38.8772,38.8772,115280.0
2016-08-15 15:40:00,39.11,39.14,39.11,39.14,106780.0,38.8772,38.907,38.8772,38.907,106780.0
2016-08-15 15:45:00,39.14,39.14,39.11,39.12,259720.0,38.907,38.907,38.8772,38.8872,259720.0
2016-08-15 15:50:00,39.12,39.15,39.12,39.14,256120.0,38.8872,38.917,38.8872,38.907,256120.0
2016-08-15 15:55:00,39.14,39.14,39.1,39.12,519660.0,38.907,38.907,38.8673,38.8872,519660.0
2016-08-16 09:30:00,39.02,39.05,38.87,38.91,969420.0,38.7878,38.8176,38.6387,38.6784,969420.0
2016-08-16 09:35:00,38.9,38.9,38.8,38.86,371140.0,38.6685,38.6685,38.5691,38.6287,371140.0
2016-08-16 09:40:00,38.87,38.88,38.79,38.83,409200.0,38.6387,38.6486,38.5591,38.5989,409200.0
2016-08-16 09:45:00,38.81,38.82,38.78,38.78,237600.0,38.579,38.589,38.5492,38.5492,237600.0
2016-08-16 09:50:00,38.78,38.8,38.67,38.78,763880.0,38.5492,38.5691,38.4398,38.5492,763880.0
2016-08-16 09:55:00,38.8,38.89,38.78,38.88,333860.0,38.5691,38.6585,38.5492,38.6486,333860.0
2016-08-16 10:00:00,38.87,38.89,38.83,38.89,254280.0,38.6387,38.6585,38.5989,38.6585,254280.0
2016-08-16 10:05:00,38.88,38.91,38.88,38.88,206840.0,38.6486,38.6784,38.6486,38.6486,206840.0
2016-08-16 10:10:00,38.88,38.89,38.86,38.87,96000.0,38.6486,38.6585,38.6287,38.6387,96000.0
2016-08-16 10:15:00,38.87,38.87,38.82,38.84,120240.0,38.6387,38.6387,38.589,38.6088,120240.0
2016-08-16 10:20:00,38.84,38.87,38.84,38.86,214280.0,38.6088,38.6387,38.6088,38.6287,214280.0
2016-08-16 10:25:00,38.86,38.88,38.84,38.87,206520.0,38.6287,38.6486,38.6088,38.6387,206520.0
2016-08-16 10:30:00,38.87,38.88,38.84,38.85,165460.0,38.6387,38.6486,38.6088,38.6188,165460.0
2016-08-16 10:35:00,38.86,38.91,38.86,38.9,105420.0,38.6287,38.6784,38.6287,38.6685,105420.0
2016-08-16 10:40:00,38.9,38.92,38.89,38.89,104320.0,38.6685,38.6884,38.6585,38.6585,104320.0
2016-08-16 10:45:00,38.9,38.91,38.87,38.9,143700.0,38.6685,38.6784,38.6387,38.6685,143700.0
2016-08-16 10:50:00,38.89,38.89,38.84,38.84,81520.0,38.6585,38.6585,38.6088,38.6088,81520.0
2016-08-16 10:55:00,38.85,38.85,38.8,38.85,137980.0,38.6188,38.6188,38.5691,38.6188,137980.0
2016-08-16 11:00:00,38.83,38.9,38.83,38.9,335880.0,38.5989,38.6685,38.5989,38.6685,335880.0
2016-08-16 11:05:00,38.89,38.92,38.87,38.91,168920.0,38.6585,38.6884,38.6387,38.6784,168920.0
2016-08-16 11:10:00,38.92,38.93,38.9,38.92,122980.0,38.6884,38.6983,38.6685,38.6884,122980.0
2016-08-16 11:15:00,38.92,38.94,38.92,38.93,116300.0,38.6884,38.7082,38.6884,38.6983,116300.0
2016-08-16 11:20:00,38.93,38.94,38.91,38.93,90600.0,38.6983,38.7082,38.6784,38.6983,90600.0
2016-08-16 11:25:00,38.93,38.94,38.91,38.93,134200.0,38.6983,38.7082,38.6784,38.6983,134200.0
2016-08-16 11:30:00,38.93,38.94,38.9,38.91,199460.0,38.6983,38.7082,38.6685,38.6784,199460.0
2016-08-16 11:35:00,38.9,38.93,38.9,38.93,78700.0,38.6685,38.6983,38.6685,38.6983,78700.0
2016-08-16 11:40:00,38.92,38.93,38.92,38.92,66700.0,38.6884,38.6983,38.6884,38.6884,66700.0
2016-08-16 11:45:00,38.92,38.94,38.91,38.94,118720.0,38.6884,38.7082,38.6784,38.7082,118720.0
2016-08-16 11:50:00,38.95,38.98,38.95,38.97,71360.0,38.7182,38.748,38.7182,38.7381,71360.0
2016-08-16 11:55:00,38.97,39.0,38.96,38.98,83140.0,38.7381,38.7679,38.7281,38.748,83140.0
2016-08-16 12:00:00,38.98,38.99,38.96,38.97,39540.0,38.748,38.7579,38.7281,38.7381,39540.0
2016-08-16 12:05:00,38.97,38.98,38.97,38.98,57000.0,38.7381,38.748,38.7381,38.748,57000.0
2016-08-16 12:10:00,38.98,38.99,38.97,38.98,97560.0,38.748,38.7579,38.7381,38.748,97560.0
2016-08-16 12:15:00,38.98,38.99,38.96,38.99,72000.0,38.748,38.7579,38.7281,38.7579,72000.0
2016-08-16 12:20:00,38.98,38.98,38.97,38.97,38420.0,38.748,38.748,38.7381,38.7381,38420.0
2016-08-16 12:25:00,38.96,38.98,38.96,38.98,67960.0,38.7281,38.748,38.7281,38.748,67960.0
2016-08-16 12:30:00,38.97,38.98,38.96,38.97,72700.0,38.7381,38.748,38.7281,38.7381,72700.0
2016-08-16 12:35:00,38.97,38.99,38.97,38.99,21000.0,38.7381,38.7579,38.7381,38.7579,21000.0
2016-08-16 12:40:00,38.99,39.02,38.98,39.02,163280.0,38.7579,38.7878,38.748,38.7878,163280.0
2016-08-16 12:45:00,39.02,39.04,39.02,39.03,126520.0,38.7878,38.8076,38.7878,38.7977,126520.0
2016-08-16 12:50:00,39.03,39.03,39.02,39.02,46700.0,38.7977,38.7977,38.7878,38.7878,46700.0
2016-08-16 12:55:00,39.02,39.04,39.02,39.04,42760.0,38.7878,38.8076,38.7878,38.8076,42760.0
2016-08-16 13:00:00,39.03,39.04,39.02,39.04,67700.0,38.7977,38.8076,38.7878,38.8076,67700.0
2016-08-16 13:05:00,39.05,39.05,39.02,39.02,54000.0,38.8176,38.8176,38.7878,38.7878,54000.0
2016-08-16 13:10:00,39.02,39.03,39.0,39.0,28000.0,38.7878,38.7977,38.7679,38.7679,28000.0
2016-08-16 13:15:00,38.99,38.99,38.95,38.95,82200.0,38.7579,38.7579,38.7182,38.7182,82200.0
2016-08-16 13:20:00,38.95,38.96,38.91,38.91,159000.0,38.7182,38.7281,38.6784,38.6784,159000.0
2016-08-16 13:25:00,38.92,38.97,38.92,38.96,69400.0,38.6884,38.7381,38.6884,38.7281,69400.0
2016-08-16 13:30:00,38.96,38.96,38.94,38.95,10280.0,38.7281,38.7281,38.7082,38.7182,10280.0
2016-08-16 13:35:00,38.96,38.97,38.92,38.93,42760.0,38.7281,38.7381,38.6884,38.6983,42760.0
2016-08-16 13:40:00,38.93,38.96,38.93,38.94,70160.0,38.6983,38.7281,38.6983,38.7082,70160.0
2016-08-16 13:45:00,38.94,39.0,38.94,39.0,69400.0,38.7082,38.7679,38.7082,38.7679,69400.0
2016-08-16 13:50:00,38.99,39.0,38.96,38.98,37980.0,38.7579,38.7679,38.7281,38.748,37980.0
2016-08-16 13:55:00,38.98,38.99,38.98,38.99,43340.0,38.748,38.7579,38.748,38.7579,43340.0
2016-08-16 14:00:00,38.99,39.02,38.99,39.02,52360.0,38.7579,38.7878,38.7579,38.7878,52360.0
2016-08-16 14:05:00,39.03,39.04,38.99,39.0,36240.0,38.7977,38.8076,38.7579,38.7679,36240.0
2016-08-16 14:10:00,39.0,39.0,38.96,38.96,37980.0,38.7679,38.7679,38.7281,38.7281,37980.0
2016-08-16 14:15:00,38.94,38.95,38.92,38.95,145220.0,38.7082,38.7182,38.6884,38.7182,145220.0
2016-08-16 14:20:00,38.96,38.99,38.95,38.95,81620.0,38.7281,38.7579,38.7182,38.7182,81620.0
2016-08-16 14:25:00,38.94,38.98,38.94,38.97,34000.0,38.7082,38.748,38.7082,38.7381,34000.0
2016-08-16 14:30:00,38.98,38.99,38.96,38.96,75480.0,38.748,38.7579,38.7281,38.7281,75480.0
2016-08-16 14:35:00,38.96,38.98,38.94,38.95,93480.0,38.7281,38.748,38.7082,38.7182,93480.0
2016-08-16 14:40:00,38.95,38.96,38.94,38.95,102000.0,38.7182,38.7281,38.7082,38.7182,102000.0
2016-08-16 14:45:00,38.96,38.98,38.96,38.97,30000.0,38.7281,38.748,38.7281,38.7381,30000.0
2016-08-16 14:50:00,38.99,39.02,38.99,39.01,180480.0,38.7579,38.7878,38.7579,38.7778,180480.0
2016-08-16 14:55:00,38.99,39.0,38.97,38.97,48680.0,38.7579,38.7679,38.7381,38.7381,48680.0
2016-08-16 15:00:00,38.97,38.97,38.95,38.95,140780.0,38.7381,38.7381,38.7182,38.7182,140780.0
2016-08-16 15:05:00,38.95,38.98,38.94,38.95,184560.0,38.7182,38.748,38.7082,38.7182,184560.0
2016-08-16 15:10:00,38.96,38.96,38.94,38.95,90000.0,38.7281,38.7281,38.7082,38.7182,90000.0
2016-08-16 15:15:00,38.96,38.96,38.93,38.94,106960.0,38.7281,38.7281,38.6983,38.7082,106960.0
2016-08-16 15:20:00,38.95,39.0,38.94,38.98,149680.0,38.7182,38.7679,38.7082,38.748,149680.0
2016-08-16 15:25:00,38.98,38.98,38.94,38.96,153880.0,38.748,38.748,38.7082,38.7281,153880.0
2016-08-16 15:30:00,38.98,38.98,38.93,38.95,184980.0,38.748,38.748,38.6983,38.7182,184980.0
2016-08-16 15:35:00,38.95,38.95,38.91,38.91,186000.0,38.7182,38.7182,38.6784,38.6784,186000.0
2016-08-16 15:40:00,38.92,38.95,38.9,38.92,152500.0,38.6884,38.7182,38.6685,38.6884,152500.0
2016-08-16 15:45:00,38.9,38.94,38.9,38.91,116000.0,38.6685,38.7082,38.6685,38.6784,116000.0
2016-08-16 15:50:00,38.91,38.91,38.89,38.9,574020.0,38.6784,38.6784,38.6585,38.6685,574020.0
2016-08-16 15:55:00,38.9,38.9,38.85,38.86,1410820.0,38.6685,38.6685,38.6188,38.6287,1410820.0
2016-08-17 09:30:00,38.83,38.91,38.82,38.83,611540.0,38.5989,38.6784,38.589,38.5989,611540.0
2016-08-17 09:35:00,38.82,38.86,38.78,38.83,255500.0,38.589,38.6287,38.5492,38.5989,255500.0
2016-08-17 09:40:00,38.82,38.84,38.8,38.8,181320.0,38.589,38.6088,38.5691,38.5691,181320.0
2016-08-17 09:45:00,38.78,38.81,38.76,38.77,136580.0,38.5492,38.579,38.5293,38.5393,136580.0
2016-08-17 09:50:00,38.77,38.78,38.74,38.78,140180.0,38.5393,38.5492,38.5094,38.5492,140180.0
2016-08-17 09:55:00,38.78,38.79,38.76,38.76,195760.0,38.5492,38.5591,38.5293,38.5293,195760.0
2016-08-17 10:00:00,38.77,38.78,38.72,38.73,146960.0,38.5393,38.5492,38.4895,38.4995,146960.0
2016-08-17 10:05:00,38.72,38.73,38.68,38.68,298680.0,38.4895,38.4995,38.4498,38.4498,298680.0
2016-08-17 10:10:00,38.68,38.76,38.68,38.75,242320.0,38.4498,38.5293,38.4498,38.5194,242320.0
2016-08-17 10:15:00,38.75,38.75,38.72,38.73,81600.0,38.5194,38.5194,38.4895,38.4995,81600.0
2016-08-17 10:20:00,38.73,38.74,38.7,38.72,110780.0,38.4995,38.5094,38.4697,38.4895,110780.0
2016-08-17 10:25:00,38.71,38.72,38.7,38.72,81440.0,38.4796,38.4895,38.4697,38.4895,81440.0
2016-08-17 10:30:00,38.72,38.75,38.71,38.75,301540.0,38.4895,38.5194,38.4796,38.5194,301540.0
2016-08-17 10:35:00,38.75,38.77,38.75,38.75,63320.0,38.5194,38.5393,38.5194,38.5194,63320.0
2016-08-17 10:40:00,38.74,38.77,38.74,38.76,84000.0,38.5094,38.5393,38.5094,38.5293,84000.0
2016-08-17 10:45:00,38.76,38.76,38.74,38.75,108700.0,38.5293,38.5293,38.5094,38.5194,108700.0
2016-08-17 10:50:00,38.75,38.75,38.73,38.73,224460.0,38.5194,38.5194,38.4995,38.4995,224460.0
2016-08-17 10:55:00,38.74,38.74,38.72,38.73,120760.0,38.5094,38.5094,38.4895,38.4995,120760.0
2016-08-17 11:00:00,38.72,38.77,38.72,38.77,125980.0,38.4895,38.5393,38.4895,38.5393,125980.0
2016-08-17 11:05:00,38.77,38.79,38.76,38.78,161540.0,38.5393,38.5591,38.5293,38.5492,161540.0
2016-08-17 11:10:00,38.78,38.79,38.77,38.77,96900.0,38.5492,38.5591,38.5393,38.5393,96900.0
2016-08-17 11:15:00,38.77,38.78,38.76,38.78,86280.0,38.5393,38.5492,38.5293,38.5492,86280.0
2016-08-17 11:20:00,38.76,38.77,38.73,38.73,104160.0,38.5293,38.5393,38.4995,38.4995,104160.0
2016-08-17 11:25:00,38.74,38.74,38.71,38.71,81020.0,38.5094,38.5094,38.4796,38.4796,81020.0
2016-08-17 11:30:00,38.72,38.74,38.71,38.72,182980.0,38.4895,38.5094,38.4796,38.4895,182980.0
2016-08-17 11:35:00,38.72,38.75,38.72,38.75,60260.0,38.4895,38.5194,38.4895,38.5194,60260.0
2016-08-17 11:40:00,38.74,38.75,38.73,38.75,36000.0,38.5094,38.5194,38.4995,38.5194,36000.0
2016-08-17 11:45:00,38.74,38.75,38.72,38.73,108000.0,38.5094,38.5194,38.4895,38.4995,108000.0
2016-08-17 11:50:00,38.73,38.74,38.71,38.71,146120.0,38.4995,38.5094,38.4796,38.4796,146120.0
2016-08-17 11:55:00,38.71,38.72,38.7,38.72,82600.0,38.4796,38.4895,38.4697,38.4895,82600.0
2016-08-17 12:00:00,38.72,38.75,38.72,38.75,44360.0,38.4895,38.5194,38.4895,38.5194,44360.0
2016-08-17 12:05:00,38.75,38.75,38.72,38.72,90000.0,38.5194,38.5194,38.4895,38.4895,90000.0
2016-08-17 12:10:00,38.74,38.76,38.73,38.76,159820.0,38.5094,38.5293,38.4995,38.5293,159820.0
2016-08-17 12:15:00,38.77,38.77,38.75,38.75,92340.0,38.5393,38.5393,38.5194,38.5194,92340.0
2016-08-17 12:20:00,38.75,38.76,38.74,38.75,110000.0,38.5194,38.5293,38.5094,38.5194,110000.0
2016-08-17 12:25:00,38.76,38.77,38.75,38.77,72840.0,38.5293,38.5393,38.5194,38.5393,72840.0
2016-08-17 12:30:00,38.76,38.8,38.76,38.79,40260.0,38.5293,38.5691,38.5293,38.5591,40260.0
2016-08-17 12:35:00,38.79,38.81,38.79,38.81,24020.0,38.5591,38.579,38.5591,38.579,24020.0
2016-08-17 12:40:00,38.81,38.83,38.81,38.83,74160.0,38.579,38.5989,38.579,38.5989,74160.0
2016-08-17 12:45:00,38.83,38.91,38.83,38.9,172720.0,38.5989,38.6784,38.5989,38.6685,172720.0
2016-08-17 12:50:00,38.9,38.91,38.85,38.87,137320.0,38.6685,38.6784,38.6188,38.6387,137320.0
2016-08-17 12:55:00,38.87,38.89,38.83,38.86,170200.0,38.6387,38.6585,38.5989,38.6287,170200.0
2016-08-17 13:00:00,38.86,38.88,38.86,38.86,119960.0,38.6287,38.6486,38.6287,38.6287,119960.0
2016-08-17 13:05:00,38.86,38.87,38.85,38.87,45000.0,38.6287,38.6387,38.6188,38.6387,45000.0
2016-08-17 13:10:00,38.88,38.88,38.86,38.87,51000.0,38.6486,38.6486,38.6287,38.6387,51000.0
2016-08-17 13:15:00,38.87,38.87,38.86,38.86,120000.0,38.6387,38.6387,38.6287,38.6287,120000.0
2016-08-17 13:20:00,38.86,38.86,38.84,38.85,40800.0,38.6287,38.6287,38.6088,38.6188,40800.0
2016-08-17 13:25:00,38.85,38.86,38.85,38.86,74620.0,38.6188,38.6287,38.6188,38.6287,74620.0
2016-08-17 13:30:00,38.85,38.87,38.84,38.86,92660.0,38.6188,38.6387,38.6088,38.6287,92660.0
2016-08-17 13:35:00,38.87,38.92,38.87,38.92,150980.0,38.6387,38.6884,38.6387,38.6884,150980.0
2016-08-17 13:40:00,38.93,38.95,38.91,38.91,109300.0,38.6983,38.7182,38.6784,38.6784,109300.0
2016-08-17 13:45:00,38.89,38.9,38.87,38.9,97140.0,38.6585,38.6685,38.6387,38.6685,97140.0
2016-08-17 13:50:00,38.91,38.94,38.88,38.92,147420.0,38.6784,38.7082,38.6486,38.6884,147420.0
2016-08-17 13:55:00,38.91,38.92,38.88,38.88,47420.0,38.6784,38.6884,38.6486,38.6486,47420.0
2016-08-17 14:00:00,38.89,38.95,38.82,38.93,332660.0,38.6585,38.7182,38.589,38.6983,332660.0
2016-08-17 14:05:00,38.93,38.96,38.91,38.93,103560.0,38.6983,38.7281,38.6784,38.6983,103560.0
2016-08-17 14:10:00,38.94,39.04,38.92,39.02,481920.0,38.7082,38.8076,38.6884,38.7878,481920.0
2016-08-17 14:15:00,39.02,39.02,38.93,38.94,261380.0,38.7878,38.7878,38.6983,38.7082,261380.0
2016-08-17 14:20:00,38.95,38.96,38.92,38.95,248060.0,38.7182,38.7281,38.6884,38.7182,248060.0
2016-08-17 14:25:00,38.95,38.98,38.95,38.96,68000.0,38.7182,38.748,38.7182,38.7281,68000.0
2016-08-17 14:30:00,38.96,38.96,38.93,38.93,46000.0,38.7281,38.7281,38.6983,38.6983,46000.0
2016-08-17 14:35:00,38.94,38.96,38.93,38.94,132640.0,38.7082,38.7281,38.6983,38.7082,132640.0
2016-08-17 14:40:00,38.94,38.95,38.91,38.92,226800.0,38.7082,38.7182,38.6784,38.6884,226800.0
2016-08-17 14:45:00,38.93,38.96,38.92,38.94,95360.0,38.6983,38.7281,38.6884,38.7082,95360.0
2016-08-17 14:50:00,38.93,38.94,38.92,38.92,27000.0,38.6983,38.7082,38.6884,38.6884,27000.0
2016-08-17 14:55:00,38.9,38.96,38.9,38.96,49760.0,38.6685,38.7281,38.6685,38.7281,49760.0
2016-08-17 15:00:00,38.95,38.95,38.91,38.92,70300.0,38.7182,38.7182,38.6784,38.6884,70300.0
2016-08-17 15:05:00,38.93,38.97,38.9,38.9,53360.0,38.6983,38.7381,38.6685,38.6685,53360.0
2016-08-17 15:10:00,38.9,38.92,38.88,38.89,127260.0,38.6685,38.6884,38.6486,38.6585,127260.0
2016-08-17 15:15:00,38.89,38.92,38.87,38.91,120000.0,38.6585,38.6884,38.6387,38.6784,120000.0
2016-08-17 15:20:00,38.9,38.95,38.9,38.93,100000.0,38.6685,38.7182,38.6685,38.6983,100000.0
2016-08-17 15:25:00,38.93,38.96,38.93,38.95,81220.0,38.6983,38.7281,38.6983,38.7182,81220.0
2016-08-17 15:30:00,38.96,38.96,38.93,38.94,294840.0,38.7281,38.7281,38.6983,38.7082,294840.0
2016-08-17 15:35:00,38.94,38.96,38.93,38.96,173060.0,38.7082,38.7281,38.6983,38.7281,173060.0
2016-08-17 15:40:00,38.96,38.96,38.93,38.96,290500.0,38.7281,38.7281,38.6983,38.7281,290500.0
2016-08-17 15:45:00,38.96,38.97,38.93,38.95,142480.0,38.7281,38.7381,38.6983,38.7182,142480.0
2016-08-17 15:50:00,38.95,38.99,38.95,38.99,439080.0,38.7182,38.7579,38.7182,38.7579,439080.0
2016-08-17 15:55:00,38.98,39.0,38.94,39.0,595620.0,38.748,38.7679,38.7082,38.7679,595620.0
2016-08-18 09:30:00,39.01,39.14,38.99,39.04,999940.0,38.7778,38.907,38.7579,38.8076,999940.0
2016-08-18 09:35:00,39.04,39.04,38.91,38.96,233120.0,38.8076,38.8076,38.6784,38.7281,233120.0
2016-08-18 09:40:00,38.96,38.97,38.92,38.94,163800.0,38.7281,38.7381,38.6884,38.7082,163800.0
2016-08-18 09:45:00,38.93,39.01,38.92,39.01,220880.0,38.6983,38.7778,38.6884,38.7778,220880.0
2016-08-18 09:50:00,39.0,39.03,38.97,39.03,115680.0,38.7679,38.7977,38.7381,38.7977,115680.0
2016-08-18 09:55:00,39.04,39.11,39.03,39.08,174180.0,38.8076,38.8772,38.7977,38.8474,174180.0
2016-08-18 10:00:00,39.08,39.1,39.05,39.1,270900.0,38.8474,38.8673,38.8176,38.8673,270900.0
2016-08-18 10:05:00,39.1,39.12,39.05,39.05,118240.0,38.8673,38.8872,38.8176,38.8176,118240.0
2016-08-18 10:10:00,39.04,39.04,38.96,38.96,144200.0,38.8076,38.8076,38.7281,38.7281,144200.0
2016-08-18 10:15:00,38.97,39.02,38.96,38.99,73200.0,38.7381,38.7878,38.7281,38.7579,73200.0
2016-08-18 10:20:00,39.0,39.03,38.99,39.03,59420.0,38.7679,38.7977,38.7579,38.7977,59420.0
2016-08-18 10:25:00,39.01,39.06,39.0,39.05,77980.0,38.7778,38.8275,38.7679,38.8176,77980.0
2016-08-18 10:30:00,39.07,39.08,39.04,39.08,79140.0,38.8375,38.8474,38.8076,38.8474,79140.0
2016-08-18 10:35:00,39.07,39.08,39.01,39.04,113820.0,38.8375,38.8474,38.7778,38.8076,113820.0
2016-08-18 10:40:00,39.02,39.05,39.0,39.05,78020.0,38.7878,38.8176,38.7679,38.8176,78020.0
2016-08-18 10:45:00,39.03,39.04,39.01,39.01,48040.0,38.7977,38.8076,38.7778,38.7778,48040.0
2016-08-18 10:50:00,39.02,39.03,39.02,39.02,19000.0,38.7878,38.7977,38.7878,38.7878,19000.0
2016-08-18 10:55:00,39.02,39.03,39.02,39.03,48240.0,38.7878,38.7977,38.7878,38.7977,48240.0
2016-08-18 11:00:00,39.03,39.04,38.96,38.98,152340.0,38.7977,38.8076,38.7281,38.748,152340.0
2016-08-18 11:05:00,38.98,39.01,38.97,39.0,74660.0,38.748,38.7778,38.7381,38.7679,74660.0
2016-08-18 11:10:00,39.0,39.01,38.97,38.97,48880.0,38.7679,38.7778,38.7381,38.7381,48880.0
2016-08-18 11:15:00,38.99,39.01,38.98,39.0,22000.0,38.7579,38.7778,38.748,38.7679,22000.0
2016-08-18 11:20:00,38.98,39.0,38.97,39.0,62640.0,38.748,38.7679,38.7381,38.7679,62640.0
2016-08-18 11:25:00,39.0,39.01,38.98,39.01,112000.0,38.7679,38.7778,38.748,38.7778,112000.0
2016-08-18 11:30:00,39.0,39.03,38.99,39.01,179860.0,38.7679,38.7977,38.7579,38.7778,179860.0
2016-08-18 11:35:00,39.01,39.02,39.0,39.0,30000.0,38.7778,38.7878,38.7679,38.7679,30000.0
2016-08-18 11:40:00,39.01,39.01,38.99,39.01,10000.0,38.7778,38.7778,38.7579,38.7778,10000.0
2016-08-18 11:45:00,38.99,38.99,38.96,38.98,111580.0,38.7579,38.7579,38.7281,38.748,111580.0
2016-08-18 11:50:00,38.98,38.99,38.97,38.97,46000.0,38.748,38.7579,38.7381,38.7381,46000.0
2016-08-18 11:55:00,38.97,38.98,38.97,38.98,44740.0,38.7381,38.748,38.7381,38.748,44740.0
2016-08-18 12:00:00,38.97,38.98,38.96,38.96,32000.0,38.7381,38.748,38.7281,38.7281,32000.0
2016-08-18 12:05:00,38.96,38.98,38.96,38.98,24020.0,38.7281,38.748,38.7281,38.748,24020.0
2016-08-18 12:10:00,38.96,38.98,38.96,38.98,66540.0,38.7281,38.748,38.7281,38.748,66540.0
2016-08-18 12:15:00,38.98,38.98,38.98,38.98,122820.0,38.748,38.748,38.748,38.748,122820.0
2016-08-18 12:20:00,38.97,38.98,38.97,38.97,72540.0,38.7381,38.748,38.7381,38.7381,72540.0
2016-08-18 12:25:00,38.97,38.97,38.92,38.93,217300.0,38.7381,38.7381,38.6884,38.6983,217300.0
2016-08-18 12:30:00,38.92,38.92,38.9,38.91,50000.0,38.6884,38.6884,38.6685,38.6784,50000.0
2016-08-18 12:35:00,38.91,38.92,38.88,38.91,114720.0,38.6784,38.6884,38.6486,38.6784,114720.0
2016-08-18 12:40:00,38.91,38.94,38.91,38.93,97200.0,38.6784,38.7082,38.6784,38.6983,97200.0
2016-08-18 12:45:00,38.94,38.95,38.93,38.95,84100.0,38.7082,38.7182,38.6983,38.7182,84100.0
2016-08-18 12:50:00,38.93,38.93,38.92,38.93,14000.0,38.6983,38.6983,38.6884,38.6983,14000.0
2016-08-18 12:55:00,38.93,38.93,38.89,38.9,46000.0,38.6983,38.6983,38.6585,38.6685,46000.0
2016-08-18 13:00:00,38.9,38.94,38.9,38.93,72000.0,38.6685,38.7082,38.6685,38.6983,72000.0
2016-08-18 13:05:00,38.93,38.93,38.92,38.93,50200.0,38.6983,38.6983,38.6884,38.6983,50200.0
2016-08-18 13:10:00,38.94,38.96,38.93,38.94,36000.0,38.7082,38.7281,38.6983,38.7082,36000.0
2016-08-18 13:15:00,38.94,38.94,38.91,38.92,56360.0,38.7082,38.7082,38.6784,38.6884,56360.0
2016-08-18 13:20:00,38.93,38.94,38.92,38.93,16000.0,38.6983,38.7082,38.6884,38.6983,16000.0
2016-08-18 13:25:00,38.93,38.95,38.93,38.94,36000.0,38.6983,38.7182,38.6983,38.7082,36000.0
2016-08-18 13:30:00,38.94,38.95,38.93,38.94,67120.0,38.7082,38.7182,38.6983,38.7082,67120.0
2016-08-18 13:35:00,38.93,38.96,38.93,38.96,65200.0,38.6983,38.7281,38.6983,38.7281,65200.0
2016-08-18 13:40:00,38.96,38.98,38.95,38.97,56100.0,38.7281,38.748,38.7182,38.7381,56100.0
2016-08-18 13:45:00,38.98,38.98,38.96,38.97,28000.0,38.748,38.748,38.7281,38.7381,28000.0
2016-08-18 13:50:00,38.96,38.97,38.95,38.95,20040.0,38.7281,38.7381,38.7182,38.7182,20040.0
2016-08-18 13:55:00,38.95,38.95,38.92,38.93,16000.0,38.7182,38.7182,38.6884,38.6983,16000.0
2016-08-18 14:00:00,38.93,38.93,38.92,38.93,46500.0,38.6983,38.6983,38.6884,38.6983,46500.0
2016-08-18 14:05:00,38.94,38.94,38.92,38.93,31700.0,38.7082,38.7082,38.6884,38.6983,31700.0
2016-08-18 14:10:00,38.94,38.95,38.93,38.95,49040.0,38.7082,38.7182,38.6983,38.7182,49040.0
2016-08-18 14:15:00,38.94,38.95,38.94,38.95,22960.0,38.7082,38.7182,38.7082,38.7182,22960.0
2016-08-18 14:20:00,38.94,38.95,38.94,38.94,40520.0,38.7082,38.7182,38.7082,38.7082,40520.0
2016-08-18 14:25:00,38.94,38.95,38.93,38.93,28780.0,38.7082,38.7182,38.6983,38.6983,28780.0
2016-08-18 14:30:00,38.93,38.93,38.9,38.92,38600.0,38.6983,38.6983,38.6685,38.6884,38600.0
2016-08-18 14:35:00,38.93,38.95,38.93,38.94,72200.0,38.6983,38.7182,38.6983,38.7082,72200.0
2016-08-18 14:40:00,38.94,38.95,38.94,38.94,63680.0,38.7082,38.7182,38.7082,38.7082,63680.0
2016-08-18 14:45:00,38.93,38.94,38.91,38.94,31980.0,38.6983,38.7082,38.6784,38.7082,31980.0
2016-08-18 14:50:00,38.95,38.95,38.93,38.93,26600.0,38.7182,38.7182,38.6983,38.6983,26600.0
2016-08-18 14:55:00,38.93,38.94,38.93,38.93,18000.0,38.6983,38.7082,38.6983,38.6983,18000.0
2016-08-18 15:00:00,38.93,38.94,38.93,38.93,50200.0,38.6983,38.7082,38.6983,38.6983,50200.0
2016-08-18 15:05:00,38.94,38.95,38.93,38.95,35360.0,38.7082,38.7182,38.6983,38.7182,35360.0
2016-08-18 15:10:00,38.94,38.95,38.93,38.93,42140.0,38.7082,38.7182,38.6983,38.6983,42140.0
2016-08-18 15:15:00,38.93,38.94,38.92,38.93,180000.0,38.6983,38.7082,38.6884,38.6983,180000.0
2016-08-18 15:20:00,38.93,38.93,38.92,38.92,82700.0,38.6983,38.6983,38.6884,38.6884,82700.0
2016-08-18 15:25:00,38.92,38.92,38.9,38.91,62820.0,38.6884,38.6884,38.6685,38.6784,62820.0
2016-08-18 15:30:00,38.91,38.91,38.9,38.9,85760.0,38.6784,38.6784,38.6685,38.6685,85760.0
2016-08-18 15:35:00,38.9,38.9,38.88,38.89,112360.0,38.6685,38.6685,38.6486,38.6585,112360.0
2016-08-18 15:40:00,38.88,38.89,38.86,38.88,238100.0,38.6486,38.6585,38.6287,38.6486,238100.0
2016-08-18 15:45:00,38.89,38.89,38.85,38.86,185000.0,38.6585,38.6585,38.6188,38.6287,185000.0
2016-08-18 15:50:00,38.85,38.87,38.85,38.87,273200.0,38.6188,38.6387,38.6188,38.6387,273200.0
2016-08-18 15:55:00,38.87,38.93,38.87,38.88,844780.0,38.6387,38.6983,38.6387,38.6486,844780.0
2016-08-19 09:30:00,38.77,38.82,38.74,38.79,2233260.0,38.5393,38.589,38.5094,38.5591,2233260.0
2016-08-19 09:35:00,38.77,38.83,38.77,38.79,535000.0,38.5393,38.5989,38.5393,38.5591,535000.0
2016-08-19 09:40:00,38.79,38.8,38.76,38.76,260320.0,38.5591,38.5691,38.5293,38.5293,260320.0
2016-08-19 09:45:00,38.76,38.77,38.71,38.71,268080.0,38.5293,38.5393,38.4796,38.4796,268080.0
2016-08-19 09:50:00,38.71,38.74,38.7,38.71,260520.0,38.4796,38.5094,38.4697,38.4796,260520.0
2016-08-19 09:55:00,38.71,38.73,38.69,38.72,241100.0,38.4796,38.4995,38.4597,38.4895,241100.0
2016-08-19 10:00:00,38.72,38.73,38.68,38.68,263480.0,38.4895,38.4995,38.4498,38.4498,263480.0
2016-08-19 10:05:00,38.68,38.71,38.68,38.68,137060.0,38.4498,38.4796,38.4498,38.4498,137060.0
2016-08-19 10:10:00,38.68,38.71,38.66,38.7,172440.0,38.4498,38.4796,38.4299,38.4697,172440.0
2016-08-19 10:15:00,38.71,38.71,38.68,38.68,30000.0,38.4796,38.4796,38.4498,38.4498,30000.0
2016-08-19 10:20:00,38.7,38.77,38.69,38.77,108360.0,38.4697,38.5393,38.4597,38.5393,108360.0
2016-08-19 10:25:00,38.78,38.85,38.77,38.85,136560.0,38.5492,38.6188,38.5393,38.6188,136560.0
2016-08-19 10:30:00,38.83,38.86,38.77,38.78,151800.0,38.5989,38.6287,38.5393,38.5492,151800.0
2016-08-19 10:35:00,38.79,38.81,38.79,38.8,63680.0,38.5591,38.579,38.5591,38.5691,63680.0
2016-08-19 10:40:00,38.8,38.84,38.79,38.81,105760.0,38.5691,38.6088,38.5591,38.579,105760.0
2016-08-19 10:45:00,38.82,38.84,38.81,38.82,117340.0,38.589,38.6088,38.579,38.589,117340.0
2016-08-19 10:50:00,38.82,38.82,38.77,38.79,52420.0,38.589,38.589,38.5393,38.5591,52420.0
2016-08-19 10:55:00,38.8,38.82,38.79,38.8,151520.0,38.5691,38.589,38.5591,38.5691,151520.0
2016-08-19 11:00:00,38.8,38.81,38.78,38.8,91240.0,38.5691,38.579,38.5492,38.5691,91240.0
2016-08-19 11:05:00,38.79,38.81,38.79,38.8,45000.0,38.5591,38.579,38.5591,38.5691,45000.0
2016-08-19 11:10:00,38.81,38.82,38.79,38.81,98260.0,38.579,38.589,38.5591,38.579,98260.0
2016-08-19 11:15:00,38.79,38.81,38.78,38.78,102000.0,38.5591,38.579,38.5492,38.5492,102000.0
2016-08-19 11:20:00,38.78,38.8,38.78,38.78,43000.0,38.5492,38.5691,38.5492,38.5492,43000.0
2016-08-19 11:25:00,38.79,38.81,38.79,38.81,72000.0,38.5591,38.579,38.5591,38.579,72000.0
2016-08-19 11:30:00,38.81,38.81,38.76,38.78,80000.0,38.579,38.579,38.5293,38.5492,80000.0
2016-08-19 11:35:00,38.78,38.79,38.76,38.77,44360.0,38.5492,38.5591,38.5293,38.5393,44360.0
2016-08-19 11:40:00,38.76,38.76,38.72,38.72,86080.0,38.5293,38.5293,38.4895,38.4895,86080.0
2016-08-19 11:45:00,38.73,38.76,38.72,38.76,84020.0,38.4995,38.5293,38.4895,38.5293,84020.0
2016-08-19 11:50:00,38.76,38.78,38.76,38.77,28680.0,38.5293,38.5492,38.5293,38.5393,28680.0
2016-08-19 11:55:00,38.77,38.78,38.77,38.77,48000.0,38.5393,38.5492,38.5393,38.5393,48000.0
2016-08-19 12:00:00,38.79,38.79,38.78,38.78,48000.0,38.5591,38.5591,38.5492,38.5492,48000.0
2016-08-19 12:05:00,38.79,38.8,38.78,38.8,99700.0,38.5591,38.5691,38.5492,38.5691,99700.0
2016-08-19 12:10:00,38.8,38.81,38.79,38.79,22500.0,38.5691,38.579,38.5591,38.5591,22500.0
2016-08-19 12:15:00,38.79,38.79,38.75,38.75,81780.0,38.5591,38.5591,38.5194,38.5194,81780.0
2016-08-19 12:20:00,38.75,38.76,38.72,38.75,99400.0,38.5194,38.5293,38.4895,38.5194,99400.0
2016-08-19 12:25:00,38.76,38.76,38.74,38.74,31340.0,38.5293,38.5293,38.5094,38.5094,31340.0
2016-08-19 12:30:00,38.74,38.76,38.73,38.76,30000.0,38.5094,38.5293,38.4995,38.5293,30000.0
2016-08-19 12:35:00,38.75,38.75,38.74,38.75,30460.0,38.5194,38.5194,38.5094,38.5194,30460.0
2016-08-19 12:40:00,38.74,38.74,38.73,38.73,34000.0,38.5094,38.5094,38.4995,38.4995,34000.0
2016-08-19 12:45:00,38.73,38.73,38.7,38.71,95100.0,38.4995,38.4995,38.4697,38.4796,95100.0
2016-08-19 12:50:00,38.71,38.72,38.68,38.69,203820.0,38.4796,38.4895,38.4498,38.4597,203820.0
2016-08-19 12:55:00,38.69,38.71,38.68,38.7,107920.0,38.4597,38.4796,38.4498,38.4697,107920.0
2016-08-19 13:00:00,38.68,38.7,38.67,38.69,129920.0,38.4498,38.4697,38.4398,38.4597,129920.0
2016-08-19 13:05:00,38.69,38.7,38.66,38.69,102000.0,38.4597,38.4697,38.4299,38.4597,102000.0
2016-08-19 13:10:00,38.69,38.7,38.69,38.7,18400.0,38.4597,38.4697,38.4597,38.4697,18400.0
2016-08-19 13:15:00,38.7,38.7,38.68,38.68,22000.0,38.4697,38.4697,38.4498,38.4498,22000.0
2016-08-19 13:20:00,38.69,38.69,38.68,38.69,20000.0,38.4597,38.4597,38.4498,38.4597,20000.0
2016-08-19 13:25:00,38.7,38.7,38.7,38.7,18000.0,38.4697,38.4697,38.4697,38.4697,18000.0
2016-08-19 13:30:00,38.7,38.7,38.67,38.7,61920.0,38.4697,38.4697,38.4398,38.4697,61920.0
2016-08-19 13:35:00,38.69,38.72,38.68,38.72,44540.0,38.4597,38.4895,38.4498,38.4895,44540.0
2016-08-19 13:40:00,38.71,38.74,38.71,38.73,10000.0,38.4796,38.5094,38.4796,38.4995,10000.0
2016-08-19 13:45:00,38.73,38.74,38.72,38.74,8000.0,38.4995,38.5094,38.4895,38.5094,8000.0
2016-08-19 13:50:00,38.73,38.73,38.69,38.69,12740.0,38.4995,38.4995,38.4597,38.4597,12740.0
2016-08-19 13:55:00,38.7,38.71,38.67,38.67,24400.0,38.4697,38.4796,38.4398,38.4398,24400.0
2016-08-19 14:00:00,38.69,38.73,38.67,38.73,93000.0,38.4597,38.4995,38.4398,38.4995,93000.0
2016-08-19 14:05:00,38.72,38.72,38.71,38.72,36420.0,38.4895,38.4895,38.4796,38.4895,36420.0
2016-08-19 14:10:00,38.72,38.73,38.71,38.73,95040.0,38.4895,38.4995,38.4796,38.4995,95040.0
2016-08-19 14:15:00,38.73,38.75,38.72,38.75,165280.0,38.4995,38.5194,38.4895,38.5194,165280.0
2016-08-19 14:20:00,38.75,38.76,38.74,38.76,149000.0,38.5194,38.5293,38.5094,38.5293,149000.0
2016-08-19 14:25:00,38.76,38.77,38.76,38.76,71780.0,38.5293,38.5393,38.5293,38.5293,71780.0
2016-08-19 14:30:00,38.76,38.76,38.73,38.76,79260.0,38.5293,38.5293,38.4995,38.5293,79260.0
2016-08-19 14:35:00,38.75,38.75,38.74,38.74,22000.0,38.5194,38.5194,38.5094,38.5094,22000.0
2016-08-19 14:40:00,38.74,38.79,38.74,38.78,98680.0,38.5094,38.5591,38.5094,38.5492,98680.0
2016-08-19 14:45:00,38.78,38.78,38.75,38.76,67460.0,38.5492,38.5492,38.5194,38.5293,67460.0
2016-08-19 14:50:00,38.76,38.79,38.76,38.79,53000.0,38.5293,38.5591,38.5293,38.5591,53000.0
2016-08-19 14:55:00,38.79,38.79,38.77,38.77,49140.0,38.5591,38.5591,38.5393,38.5393,49140.0
2016-08-19 15:00:00,38.77,38.78,38.75,38.75,49940.0,38.5393,38.5492,38.5194,38.5194,49940.0
2016-08-19 15:05:00,38.74,38.76,38.73,38.74,99700.0,38.5094,38.5293,38.4995,38.5094,99700.0
2016-08-19 15:10:00,38.74,38.74,38.74,38.74,76480.0,38.5094,38.5094,38.5094,38.5094,76480.0
2016-08-19 15:15:00,38.74,38.77,38.73,38.76,105600.0,38.5094,38.5393,38.4995,38.5293,105600.0
2016-08-19 15:20:00,38.75,38.77,38.75,38.77,119220.0,38.5194,38.5393,38.5194,38.5393,119220.0
2016-08-19 15:25:00,38.77,38.78,38.76,38.77,142980.0,38.5393,38.5492,38.5293,38.5393,142980.0
2016-08-19 15:30:00,38.78,38.79,38.77,38.78,106060.0,38.5492,38.5591,38.5393,38.5492,106060.0
2016-08-19 15:35:00,38.78,38.78,38.74,38.75,124760.0,38.5492,38.5492,38.5094,38.5194,124760.0
2016-08-19 15:40:00,38.74,38.76,38.74,38.76,98680.0,38.5094,38.5293,38.5094,38.5293,98680.0
2016-08-19 15:45:00,38.76,38.77,38.73,38.74,153060.0,38.5293,38.5393,38.4995,38.5094,153060.0
2016-08-19 15:50:00,38.74,38.77,38.74,38.76,400340.0,38.5094,38.5393,38.5094,38.5293,400340.0
2016-08-19 15:55:00,38.76,38.77,38.74,38.77,742560.0,38.5293,38.5393,38.5094,38.5393,742560.0
2016-08-22 09:30:00,38.66,38.66,38.51,38.53,714860.0,38.4299,38.4299,38.2808,38.3007,714860.0
2016-08-22 09:35:00,38.52,38.63,38.52,38.6,472260.0,38.2907,38.4001,38.2907,38.3703,472260.0
2016-08-22 09:40:00,38.62,38.66,38.56,38.58,474840.0,38.3901,38.4299,38.3305,38.3504,474840.0
2016-08-22 09:45:00,38.58,38.68,38.56,38.66,323020.0,38.3504,38.4498,38.3305,38.4299,323020.0
2016-08-22 09:50:00,38.63,38.65,38.63,38.64,104280.0,38.4001,38.42,38.4001,38.41,104280.0
2016-08-22 09:55:00,38.64,38.67,38.64,38.64,148760.0,38.41,38.4398,38.41,38.41,148760.0
2016-08-22 10:00:00,38.64,38.67,38.61,38.62,147880.0,38.41,38.4398,38.3802,38.3901,147880.0
2016-08-22 10:05:00,38.63,38.65,38.61,38.63,300060.0,38.4001,38.42,38.3802,38.4001,300060.0
2016-08-22 10:10:00,38.65,38.65,38.6,38.6,230140.0,38.42,38.42,38.3703,38.3703,230140.0
2016-08-22 10:15:00,38.6,38.69,38.6,38.68,442580.0,38.3703,38.4597,38.3703,38.4498,442580.0
2016-08-22 10:20:00,38.68,38.7,38.66,38.7,272760.0,38.4498,38.4697,38.4299,38.4697,272760.0
2016-08-22 10:25:00,38.72,38.73,38.69,38.69,131300.0,38.4895,38.4995,38.4597,38.4597,131300.0
2016-08-22 10:30:00,38.69,38.71,38.67,38.69,161260.0,38.4597,38.4796,38.4398,38.4597,161260.0
2016-08-22 10:35:00,38.68,38.69,38.66,38.67,108020.0,38.4498,38.4597,38.4299,38.4398,108020.0
2016-08-22 10:40:00,38.66,38.67,38.63,38.65,117220.0,38.4299,38.4398,38.4001,38.42,117220.0
2016-08-22 10:45:00,38.65,38.66,38.64,38.66,112260.0,38.42,38.4299,38.41,38.4299,112260.0
2016-08-22 10:50:00,38.65,38.66,38.63,38.65,108000.0,38.42,38.4299,38.4001,38.42,108000.0
2016-08-22 10:55:00,38.65,38.65,38.6,38.61,174060.0,38.42,38.42,38.3703,38.3802,174060.0
2016-08-22 11:00:00,38.61,38.64,38.61,38.62,201760.0,38.3802,38.41,38.3802,38.3901,201760.0
2016-08-22 11:05:00,38.63,38.65,38.62,38.63,370940.0,38.4001,38.42,38.3901,38.4001,370940.0
2016-08-22 11:10:00,38.61,38.63,38.6,38.62,98800.0,38.3802,38.4001,38.3703,38.3901,98800.0
2016-08-22 11:15:00,38.61,38.62,38.57,38.57,148300.0,38.3802,38.3901,38.3404,38.3404,148300.0
2016-08-22 11:20:00,38.58,38.59,38.51,38.55,317120.0,38.3504,38.3603,38.2808,38.3206,317120.0
2016-08-22 11:25:00,38.54,38.55,38.52,38.52,173120.0,38.3106,38.3206,38.2907,38.2907,173120.0
2016-08-22 11:30:00,38.52,38.55,38.5,38.54,143200.0,38.2907,38.3206,38.2709,38.3106,143200.0
2016-08-22 11:35:00,38.54,38.58,38.54,38.56,166140.0,38.3106,38.3504,38.3106,38.3305,166140.0
2016-08-22 11:40:00,38.55,38.56,38.52,38.54,110380.0,38.3206,38.3305,38.2907,38.3106,110380.0
2016-08-22 11:45:00,38.53,38.54,38.52,38.54,164360.0,38.3007,38.3106,38.2907,38.3106,164360.0
2016-08-22 11:50:00,38.53,38.57,38.53,38.55,110780.0,38.3007,38.3404,38.3007,38.3206,110780.0
2016-08-22 11:55:00,38.54,38.56,38.54,38.55,42080.0,38.3106,38.3305,38.3106,38.3206,42080.0
2016-08-22 12:00:00,38.55,38.55,38.53,38.53,80860.0,38.3206,38.3206,38.3007,38.3007,80860.0
2016-08-22 12:05:00,38.53,38.55,38.53,38.54,114300.0,38.3007,38.3206,38.3007,38.3106,114300.0
2016-08-22 12:10:00,38.53,38.54,38.52,38.53,73700.0,38.3007,38.3106,38.2907,38.3007,73700.0
2016-08-22 12:15:00,38.54,38.55,38.53,38.53,56840.0,38.3106,38.3206,38.3007,38.3007,56840.0
2016-08-22 12:20:00,38.53,38.56,38.52,38.56,99220.0,38.3007,38.3305,38.2907,38.3305,99220.0
2016-08-22 12:25:00,38.58,38.64,38.58,38.62,103820.0,38.3504,38.41,38.3504,38.3901,103820.0
2016-08-22 12:30:00,38.61,38.62,38.61,38.62,99700.0,38.3802,38.3901,38.3802,38.3901,99700.0
2016-08-22 12:35:00,38.62,38.62,38.61,38.62,58000.0,38.3901,38.3901,38.3802,38.3901,58000.0
2016-08-22 12:40:00,38.61,38.63,38.6,38.62,186800.0,38.3802,38.4001,38.3703,38.3901,186800.0
2016-08-22 12:45:00,38.6,38.62,38.6,38.61,38000.0,38.3703,38.3901,38.3703,38.3802,38000.0
2016-08-22 12:50:00,38.62,38.63,38.6,38.62,73660.0,38.3901,38.4001,38.3703,38.3901,73660.0
2016-08-22 12:55:00,38.61,38.61,38.59,38.6,108220.0,38.3802,38.3802,38.3603,38.3703,108220.0
2016-08-22 13:00:00,38.6,38.6,38.58,38.59,46120.0,38.3703,38.3703,38.3504,38.3603,46120.0
2016-08-22 13:05:00,38.59,38.62,38.58,38.6,54500.0,38.3603,38.3901,38.3504,38.3703,54500.0
2016-08-22 13:10:00,38.61,38.63,38.61,38.63,47940.0,38.3802,38.4001,38.3802,38.4001,47940.0
2016-08-22 13:15:00,38.64,38.65,38.61,38.61,24840.0,38.41,38.42,38.3802,38.3802,24840.0
2016-08-22 13:20:00,38.61,38.62,38.55,38.55,76240.0,38.3802,38.3901,38.3206,38.3206,76240.0
2016-08-22 13:25:00,38.54,38.57,38.51,38.57,130120.0,38.3106,38.3404,38.2808,38.3404,130120.0
2016-08-22 13:30:00,38.56,38.57,38.52,38.54,76020.0,38.3305,38.3404,38.2907,38.3106,76020.0
2016-08-22 13:35:00,38.54,38.54,38.53,38.53,34000.0,38.3106,38.3106,38.3007,38.3007,34000.0
2016-08-22 13:40:00,38.54,38.54,38.53,38.53,149640.0,38.3106,38.3106,38.3007,38.3007,149640.0
2016-08-22 13:45:00,38.54,38.61,38.54,38.6,93540.0,38.3106,38.3802,38.3106,38.3703,93540.0
2016-08-22 13:50:00,38.6,38.61,38.6,38.6,53620.0,38.3703,38.3802,38.3703,38.3703,53620.0
2016-08-22 13:55:00,38.61,38.62,38.6,38.61,141780.0,38.3802,38.3901,38.3703,38.3802,141780.0
2016-08-22 14:00:00,38.6,38.63,38.59,38.63,78680.0,38.3703,38.4001,38.3603,38.4001,78680.0
2016-08-22 14:05:00,38.63,38.63,38.61,38.61,18000.0,38.4001,38.4001,38.3802,38.3802,18000.0
2016-08-22 14:10:00,38.61,38.62,38.58,38.6,81960.0,38.3802,38.3901,38.3504,38.3703,81960.0
2016-08-22 14:15:00,38.61,38.61,38.59,38.59,43500.0,38.3802,38.3802,38.3603,38.3603,43500.0
2016-08-22 14:20:00,38.62,38.62,38.59,38.59,176000.0,38.3901,38.3901,38.3603,38.3603,176000.0
2016-08-22 14:25:00,38.58,38.61,38.55,38.55,175380.0,38.3504,38.3802,38.3206,38.3206,175380.0
2016-08-22 14:30:00,38.55,38.57,38.54,38.57,71660.0,38.3206,38.3404,38.3106,38.3404,71660.0
2016-08-22 14:35:00,38.57,38.57,38.55,38.57,76720.0,38.3404,38.3404,38.3206,38.3404,76720.0
2016-08-22 14:40:00,38.57,38.61,38.57,38.61,47940.0,38.3404,38.3802,38.3404,38.3802,47940.0
2016-08-22 14:45:00,38.61,38.61,38.58,38.6,40260.0,38.3802,38.3802,38.3504,38.3703,40260.0
2016-08-22 14:50:00,38.59,38.61,38.58,38.58,90020.0,38.3603,38.3802,38.3504,38.3504,90020.0
2016-08-22 14:55:00,38.57,38.59,38.57,38.58,94000.0,38.3404,38.3603,38.3404,38.3504,94000.0
2016-08-22 15:00:00,38.58,38.61,38.58,38.59,100000.0,38.3504,38.3802,38.3504,38.3603,100000.0
2016-08-22 15:05:00,38.58,38.62,38.58,38.62,111740.0,38.3504,38.3901,38.3504,38.3901,111740.0
2016-08-22 15:10:00,38.62,38.62,38.6,38.61,88880.0,38.3901,38.3901,38.3703,38.3802,88880.0
2016-08-22 15:15:00,38.6,38.61,38.58,38.58,100040.0,38.3703,38.3802,38.3504,38.3504,100040.0
2016-08-22 15:20:00,38.58,38.61,38.58,38.6,126240.0,38.3504,38.3802,38.3504,38.3703,126240.0
2016-08-22 15:25:00,38.6,38.62,38.6,38.62,132020.0,38.3703,38.3901,38.3703,38.3901,132020.0
2016-08-22 15:30:00,38.61,38.62,38.58,38.58,101480.0,38.3802,38.3901,38.3504,38.3504,101480.0
2016-08-22 15:35:00,38.58,38.58,38.55,38.56,199820.0,38.3504,38.3504,38.3206,38.3305,199820.0
2016-08-22 15:40:00,38.55,38.57,38.54,38.56,368340.0,38.3206,38.3404,38.3106,38.3305,368340.0
2016-08-22 15:45:00,38.55,38.57,38.54,38.56,184640.0,38.3206,38.3404,38.3106,38.3305,184640.0
2016-08-22 15:50:00,38.57,38.59,38.56,38.59,530100.0,38.3404,38.3603,38.3305,38.3603,530100.0
2016-08-22 15:55:00,38.59,38.62,38.58,38.61,533020.0,38.3603,38.3901,38.3504,38.3802,533020.0
2016-08-23 09:30:00,38.77,38.82,38.68,38.72,806820.0,38.5393,38.589,38.4498,38.4895,806820.0
2016-08-23 09:35:00,38.74,38.75,38.71,38.74,125400.0,38.5094,38.5194,38.4796,38.5094,125400.0
2016-08-23 09:40:00,38.72,38.74,38.71,38.73,219000.0,38.4895,38.5094,38.4796,38.4995,219000.0
2016-08-23 09:45:00,38.73,38.76,38.72,38.73,242420.0,38.4995,38.5293,38.4895,38.4995,242420.0
2016-08-23 09:50:00,38.77,38.77,38.71,38.73,291500.0,38.5393,38.5393,38.4796,38.4995,291500.0
2016-08-23 09:55:00,38.73,38.76,38.73,38.75,110880.0,38.4995,38.5293,38.4995,38.5194,110880.0
2016-08-23 10:00:00,38.74,38.78,38.73,38.74,272440.0,38.5094,38.5492,38.4995,38.5094,272440.0
2016-08-23 10:05:00,38.72,38.74,38.7,38.71,284600.0,38.4895,38.5094,38.4697,38.4796,284600.0
2016-08-23 10:10:00,38.7,38.72,38.7,38.72,194660.0,38.4697,38.4895,38.4697,38.4895,194660.0
2016-08-23 10:15:00,38.72,38.74,38.7,38.7,66420.0,38.4895,38.5094,38.4697,38.4697,66420.0
2016-08-23 10:20:00,38.72,38.72,38.69,38.7,80960.0,38.4895,38.4895,38.4597,38.4697,80960.0
2016-08-23 10:25:00,38.71,38.73,38.71,38.73,93480.0,38.4796,38.4995,38.4796,38.4995,93480.0
2016-08-23 10:30:00,38.73,38.75,38.71,38.71,122300.0,38.4995,38.5194,38.4796,38.4796,122300.0
2016-08-23 10:35:00,38.71,38.74,38.71,38.71,191460.0,38.4796,38.5094,38.4796,38.4796,191460.0
2016-08-23 10:40:00,38.72,38.72,38.7,38.7,207040.0,38.4895,38.4895,38.4697,38.4697,207040.0
2016-08-23 10:45:00,38.7,38.71,38.68,38.68,82580.0,38.4697,38.4796,38.4498,38.4498,82580.0
2016-08-23 10:50:00,38.69,38.71,38.69,38.71,183820.0,38.4597,38.4796,38.4597,38.4796,183820.0
2016-08-23 10:55:00,38.71,38.71,38.69,38.71,78060.0,38.4796,38.4796,38.4597,38.4796,78060.0
2016-08-23 11:00:00,38.7,38.71,38.69,38.69,75800.0,38.4697,38.4796,38.4597,38.4597,75800.0
2016-08-23 11:05:00,38.69,38.69,38.65,38.65,222940.0,38.4597,38.4597,38.42,38.42,222940.0
2016-08-23 11:10:00,38.65,38.66,38.64,38.65,189720.0,38.42,38.4299,38.41,38.42,189720.0
2016-08-23 11:15:00,38.65,38.68,38.65,38.68,174000.0,38.42,38.4498,38.42,38.4498,174000.0
2016-08-23 11:20:00,38.68,38.7,38.68,38.69,73220.0,38.4498,38.4697,38.4498,38.4597,73220.0
2016-08-23 11:25:00,38.68,38.68,38.66,38.66,73580.0,38.4498,38.4498,38.4299,38.4299,73580.0
2016-08-23 11:30:00,38.66,38.66,38.65,38.66,97020.0,38.4299,38.4299,38.42,38.4299,97020.0
2016-08-23 11:35:00,38.66,38.66,38.64,38.65,44400.0,38.4299,38.4299,38.41,38.42,44400.0
2016-08-23 11:40:00,38.66,38.66,38.65,38.66,17420.0,38.4299,38.4299,38.42,38.4299,17420.0
2016-08-23 11:45:00,38.66,38.68,38.66,38.68,94700.0,38.4299,38.4498,38.4299,38.4498,94700.0
2016-08-23 11:50:00,38.67,38.68,38.66,38.67,40000.0,38.4398,38.4498,38.4299,38.4398,40000.0
2016-08-23 11:55:00,38.66,38.67,38.66,38.66,30100.0,38.4299,38.4398,38.4299,38.4299,30100.0
2016-08-23 12:00:00,38.66,38.66,38.64,38.64,205720.0,38.4299,38.4299,38.41,38.41,205720.0
2016-08-23 12:05:00,38.64,38.65,38.63,38.63,88880.0,38.41,38.42,38.4001,38.4001,88880.0
2016-08-23 12:10:00,38.63,38.65,38.63,38.63,68000.0,38.4001,38.42,38.4001,38.4001,68000.0
2016-08-23 12:15:00,38.63,38.64,38.63,38.63,22220.0,38.4001,38.41,38.4001,38.4001,22220.0
2016-08-23 12:20:00,38.64,38.65,38.63,38.64,106480.0,38.41,38.42,38.4001,38.41,106480.0
2016-08-23 12:25:00,38.63,38.64,38.63,38.63,49000.0,38.4001,38.41,38.4001,38.4001,49000.0
2016-08-23 12:30:00,38.63,38.64,38.63,38.63,49640.0,38.4001,38.41,38.4001,38.4001,49640.0
2016-08-23 12:35:00,38.63,38.66,38.63,38.66,46000.0,38.4001,38.4299,38.4001,38.4299,46000.0
2016-08-23 12:40:00,38.66,38.66,38.64,38.65,92060.0,38.4299,38.4299,38.41,38.42,92060.0
2016-08-23 12:45:00,38.65,38.67,38.64,38.67,70020.0,38.42,38.4398,38.41,38.4398,70020.0
2016-08-23 12:50:00,38.66,38.66,38.62,38.62,30660.0,38.4299,38.4299,38.3901,38.3901,30660.0
2016-08-23 12:55:00,38.61,38.63,38.61,38.62,148120.0,38.3802,38.4001,38.3802,38.3901,148120.0
2016-08-23 13:00:00,38.62,38.65,38.62,38.64,45740.0,38.3901,38.42,38.3901,38.41,45740.0
2016-08-23 13:05:00,38.66,38.67,38.65,38.65,20000.0,38.4299,38.4398,38.42,38.42,20000.0
2016-08-23 13:10:00,38.64,38.65,38.64,38.64,11700.0,38.41,38.42,38.41,38.41,11700.0
2016-08-23 13:15:00,38.65,38.66,38.64,38.64,24800.0,38.42,38.4299,38.41,38.41,24800.0
2016-08-23 13:20:00,38.66,38.67,38.64,38.65,48180.0,38.4299,38.4398,38.41,38.42,48180.0
2016-08-23 13:25:00,38.65,38.67,38.65,38.66,151780.0,38.42,38.4398,38.42,38.4299,151780.0
2016-08-23 13:30:00,38.65,38.66,38.64,38.66,28000.0,38.42,38.4299,38.41,38.4299,28000.0
2016-08-23 13:35:00,38.64,38.66,38.64,38.65,22000.0,38.41,38.4299,38.41,38.42,22000.0
2016-08-23 13:40:00,38.65,38.66,38.65,38.65,102400.0,38.42,38.4299,38.42,38.42,102400.0
2016-08-23 13:45:00,38.65,38.66,38.63,38.65,26600.0,38.42,38.4299,38.4001,38.42,26600.0
2016-08-23 13:50:00,38.65,38.66,38.63,38.64,78340.0,38.42,38.4299,38.4001,38.41,78340.0
2016-08-23 13:55:00,38.64,38.64,38.63,38.64,24800.0,38.41,38.41,38.4001,38.41,24800.0
2016-08-23 14:00:00,38.63,38.64,38.62,38.63,55040.0,38.4001,38.41,38.3901,38.4001,55040.0
2016-08-23 14:05:00,38.64,38.66,38.63,38.65,48420.0,38.41,38.4299,38.4001,38.42,48420.0
2016-08-23 14:10:00,38.66,38.68,38.66,38.66,30400.0,38.4299,38.4498,38.4299,38.4299,30400.0
2016-08-23 14:15:00,38.68,38.68,38.67,38.67,23460.0,38.4498,38.4498,38.4398,38.4398,23460.0
2016-08-23 14:20:00,38.67,38.67,38.65,38.65,113100.0,38.4398,38.4398,38.42,38.42,113100.0
2016-08-23 14:25:00,38.66,38.67,38.65,38.66,94500.0,38.4299,38.4398,38.42,38.4299,94500.0
2016-08-23 14:30:00,38.65,38.66,38.64,38.64,48000.0,38.42,38.4299,38.41,38.41,48000.0
2016-08-23 14:35:00,38.64,38.64,38.63,38.64,50920.0,38.41,38.41,38.4001,38.41,50920.0
2016-08-23 14:40:00,38.64,38.64,38.63,38.63,45040.0,38.41,38.41,38.4001,38.4001,45040.0
2016-08-23 14:45:00,38.63,38.64,38.63,38.63,29700.0,38.4001,38.41,38.4001,38.4001,29700.0
2016-08-23 14:50:00,38.63,38.64,38.62,38.64,54640.0,38.4001,38.41,38.3901,38.41,54640.0
2016-08-23 14:55:00,38.63,38.65,38.63,38.65,87040.0,38.4001,38.42,38.4001,38.42,87040.0
2016-08-23 15:00:00,38.64,38.65,38.63,38.63,80800.0,38.41,38.42,38.4001,38.4001,80800.0
2016-08-23 15:05:00,38.63,38.64,38.63,38.63,56020.0,38.4001,38.41,38.4001,38.4001,56020.0
2016-08-23 15:10:00,38.63,38.65,38.63,38.65,54860.0,38.4001,38.42,38.4001,38.42,54860.0
2016-08-23 15:15:00,38.66,38.66,38.64,38.64,40060.0,38.4299,38.4299,38.41,38.41,40060.0
2016-08-23 15:20:00,38.64,38.64,38.61,38.62,160800.0,38.41,38.41,38.3802,38.3901,160800.0
2016-08-23 15:25:00,38.61,38.62,38.59,38.62,81500.0,38.3802,38.3901,38.3603,38.3901,81500.0
2016-08-23 15:30:00,38.62,38.62,38.6,38.6,34000.0,38.3901,38.3901,38.3703,38.3703,34000.0
2016-08-23 15:35:00,38.6,38.61,38.6,38.6,144180.0,38.3703,38.3802,38.3703,38.3703,144180.0
2016-08-23 15:40:00,38.6,38.62,38.6,38.6,194980.0,38.3703,38.3901,38.3703,38.3703,194980.0
2016-08-23 15:45:00,38.6,38.6,38.59,38.59,206880.0,38.3703,38.3703,38.3603,38.3603,206880.0
2016-08-23 15:50:00,38.6,38.6,38.59,38.6,247200.0,38.3703,38.3703,38.3603,38.3703,247200.0
2016-08-23 15:55:00,38.6,38.63,38.59,38.6,628820.0,38.3703,38.4001,38.3603,38.3703,628820.0
2016-08-24 09:30:00,38.53,38.6,38.5,38.6,527360.0,38.3007,38.3703,38.2709,38.3703,527360.0
2016-08-24 09:35:00,38.59,38.6,38.53,38.55,176320.0,38.3603,38.3703,38.3007,38.3206,176320.0
2016-08-24 09:40:00,38.56,38.62,38.56,38.59,186900.0,38.3305,38.3901,38.3305,38.3603,186900.0
2016-08-24 09:45:00,38.61,38.67,38.59,38.66,187380.0,38.3802,38.4398,38.3603,38.4299,187380.0
2016-08-24 09:50:00,38.66,38.68,38.62,38.68,270100.0,38.4299,38.4498,38.3901,38.4498,270100.0
2016-08-24 09:55:00,38.67,38.7,38.67,38.69,151740.0,38.4398,38.4697,38.4398,38.4597,151740.0
2016-08-24 10:00:00,38.69,38.71,38.68,38.68,266760.0,38.4597,38.4796,38.4498,38.4498,266760.0
2016-08-24 10:05:00,38.7,38.73,38.69,38.71,156180.0,38.4697,38.4995,38.4597,38.4796,156180.0
2016-08-24 10:10:00,38.7,38.71,38.65,38.65,198400.0,38.4697,38.4796,38.42,38.42,198400.0
2016-08-24 10:15:00,38.65,38.66,38.62,38.65,75040.0,38.42,38.4299,38.3901,38.42,75040.0
2016-08-24 10:20:00,38.65,38.65,38.62,38.63,36840.0,38.42,38.42,38.3901,38.4001,36840.0
2016-08-24 10:25:00,38.63,38.63,38.61,38.62,161140.0,38.4001,38.4001,38.3802,38.3901,161140.0
2016-08-24 10:30:00,38.61,38.63,38.6,38.61,149020.0,38.3802,38.4001,38.3703,38.3802,149020.0
2016-08-24 10:35:00,38.61,38.64,38.6,38.63,153900.0,38.3802,38.41,38.3703,38.4001,153900.0
2016-08-24 10:40:00,38.63,38.63,38.59,38.62,105100.0,38.4001,38.4001,38.3603,38.3901,105100.0
2016-08-24 10:45:00,38.62,38.62,38.58,38.6,161860.0,38.3901,38.3901,38.3504,38.3703,161860.0
2016-08-24 10:50:00,38.6,38.61,38.58,38.59,29600.0,38.3703,38.3802,38.3504,38.3603,29600.0
2016-08-24 10:55:00,38.57,38.58,38.54,38.56,201540.0,38.3404,38.3504,38.3106,38.3305,201540.0
2016-08-24 11:00:00,38.55,38.56,38.53,38.54,91080.0,38.3206,38.3305,38.3007,38.3106,91080.0
2016-08-24 11:05:00,38.54,38.55,38.53,38.55,176940.0,38.3106,38.3206,38.3007,38.3206,176940.0
2016-08-24 11:10:00,38.55,38.55,38.51,38.51,159220.0,38.3206,38.3206,38.2808,38.2808,159220.0
2016-08-24 11:15:00,38.51,38.52,38.5,38.51,75320.0,38.2808,38.2907,38.2709,38.2808,75320.0
2016-08-24 11:20:00,38.51,38.51,38.48,38.48,340920.0,38.2808,38.2808,38.251,38.251,340920.0
2016-08-24 11:25:00,38.48,38.49,38.46,38.48,372660.0,38.251,38.2609,38.2311,38.251,372660.0
2016-08-24 11:30:00,38.49,38.5,38.47,38.48,245080.0,38.2609,38.2709,38.241,38.251,245080.0
2016-08-24 11:35:00,38.48,38.52,38.48,38.5,205100.0,38.251,38.2907,38.251,38.2709,205100.0
2016-08-24 11:40:00,38.5,38.52,38.48,38.49,188200.0,38.2709,38.2907,38.251,38.2609,188200.0
2016-08-24 11:45:00,38.49,38.52,38.49,38.5,108000.0,38.2609,38.2907,38.2609,38.2709,108000.0
2016-08-24 11:50:00,38.5,38.51,38.49,38.5,135720.0,38.2709,38.2808,38.2609,38.2709,135720.0
2016-08-24 11:55:00,38.49,38.51,38.49,38.51,89200.0,38.2609,38.2808,38.2609,38.2808,89200.0
2016-08-24 12:00:00,38.51,38.51,38.48,38.48,56800.0,38.2808,38.2808,38.251,38.251,56800.0
2016-08-24 12:05:00,38.48,38.5,38.48,38.48,76000.0,38.251,38.2709,38.251,38.251,76000.0
2016-08-24 12:10:00,38.5,38.54,38.5,38.53,93060.0,38.2709,38.3106,38.2709,38.3007,93060.0
2016-08-24 12:15:00,38.53,38.54,38.49,38.5,241380.0,38.3007,38.3106,38.2609,38.2709,241380.0
2016-08-24 12:20:00,38.51,38.51,38.48,38.49,115940.0,38.2808,38.2808,38.251,38.2609,115940.0
2016-08-24 12:25:00,38.49,38.49,38.48,38.48,74040.0,38.2609,38.2609,38.251,38.251,74040.0
2016-08-24 12:30:00,38.48,38.5,38.48,38.5,80000.0,38.251,38.2709,38.251,38.2709,80000.0
2016-08-24 12:35:00,38.5,38.53,38.5,38.53,55000.0,38.2709,38.3007,38.2709,38.3007,55000.0
2016-08-24 12:40:00,38.52,38.54,38.52,38.54,79740.0,38.2907,38.3106,38.2907,38.3106,79740.0
2016-08-24 12:45:00,38.54,38.55,38.53,38.54,28700.0,38.3106,38.3206,38.3007,38.3106,28700.0
2016-08-24 12:50:00,38.54,38.56,38.53,38.55,77840.0,38.3106,38.3305,38.3007,38.3206,77840.0
2016-08-24 12:55:00,38.55,38.55,38.53,38.53,97380.0,38.3206,38.3206,38.3007,38.3007,97380.0
2016-08-24 13:00:00,38.52,38.54,38.51,38.53,68380.0,38.2907,38.3106,38.2808,38.3007,68380.0
2016-08-24 13:05:00,38.55,38.57,38.53,38.57,67380.0,38.3206,38.3404,38.3007,38.3404,67380.0
2016-08-24 13:10:00,38.55,38.56,38.53,38.54,42000.0,38.3206,38.3305,38.3007,38.3106,42000.0
2016-08-24 13:15:00,38.54,38.55,38.52,38.52,172800.0,38.3106,38.3206,38.2907,38.2907,172800.0
2016-08-24 13:20:00,38.52,38.53,38.5,38.51,48040.0,38.2907,38.3007,38.2709,38.2808,48040.0
2016-08-24 13:25:00,38.51,38.52,38.5,38.5,98960.0,38.2808,38.2907,38.2709,38.2709,98960.0
2016-08-24 13:30:00,38.5,38.51,38.48,38.51,70000.0,38.2709,38.2808,38.251,38.2808,70000.0
2016-08-24 13:35:00,38.51,38.52,38.51,38.51,36020.0,38.2808,38.2907,38.2808,38.2808,36020.0
2016-08-24 13:40:00,38.51,38.52,38.5,38.5,32000.0,38.2808,38.2907,38.2709,38.2709,32000.0
2016-08-24 13:45:00,38.5,38.53,38.5,38.51,60680.0,38.2709,38.3007,38.2709,38.2808,60680.0
2016-08-24 13:50:00,38.52,38.52,38.5,38.5,36500.0,38.2907,38.2907,38.2709,38.2709,36500.0
2016-08-24 13:55:00,38.5,38.52,38.48,38.5,50000.0,38.2709,38.2907,38.251,38.2709,50000.0
2016-08-24 14:00:00,38.5,38.52,38.45,38.45,139020.0,38.2709,38.2907,38.2212,38.2212,139020.0
2016-08-24 14:05:00,38.45,38.46,38.41,38.46,213100.0,38.2212,38.2311,38.1814,38.2311,213100.0
2016-08-24 14:10:00,38.45,38.48,38.44,38.48,126180.0,38.2212,38.251,38.2112,38.251,126180.0
2016-08-24 14:15:00,38.48,38.48,38.46,38.47,81980.0,38.251,38.251,38.2311,38.241,81980.0
2016-08-24 14:20:00,38.46,38.47,38.42,38.44,116220.0,38.2311,38.241,38.1913,38.2112,116220.0
2016-08-24 14:25:00,38.43,38.45,38.42,38.45,134000.0,38.2013,38.2212,38.1913,38.2212,134000.0
2016-08-24 14:30:00,38.45,38.46,38.43,38.44,124300.0,38.2212,38.2311,38.2013,38.2112,124300.0
2016-08-24 14:35:00,38.45,38.47,38.44,38.46,147980.0,38.2212,38.241,38.2112,38.2311,147980.0
2016-08-24 14:40:00,38.47,38.47,38.44,38.44,413460.0,38.241,38.241,38.2112,38.2112,413460.0
2016-08-24 14:45:00,38.44,38.47,38.44,38.45,81400.0,38.2112,38.241,38.2112,38.2212,81400.0
2016-08-24 14:50:00,38.44,38.48,38.44,38.47,186120.0,38.2112,38.251,38.2112,38.241,186120.0
2016-08-24 14:55:00,38.47,38.49,38.46,38.48,110000.0,38.241,38.2609,38.2311,38.251,110000.0
2016-08-24 15:00:00,38.49,38.49,38.47,38.48,131400.0,38.2609,38.2609,38.241,38.251,131400.0
2016-08-24 15:05:00,38.48,38.48,38.43,38.43,185360.0,38.251,38.251,38.2013,38.2013,185360.0
2016-08-24 15:10:00,38.43,38.43,38.4,38.41,137000.0,38.2013,38.2013,38.1715,38.1814,137000.0
2016-08-24 15:15:00,38.41,38.44,38.39,38.41,256900.0,38.1814,38.2112,38.1615,38.1814,256900.0
2016-08-24 15:20:00,38.42,38.46,38.4,38.44,279980.0,38.1913,38.2311,38.1715,38.2112,279980.0
2016-08-24 15:25:00,38.45,38.46,38.43,38.45,187960.0,38.2212,38.2311,38.2013,38.2212,187960.0
2016-08-24 15:30:00,38.45,38.46,38.45,38.45,140220.0,38.2212,38.2311,38.2212,38.2212,140220.0
2016-08-24 15:35:00,38.45,38.46,38.4,38.4,250600.0,38.2212,38.2311,38.1715,38.1715,250600.0
2016-08-24 15:40:00,38.4,38.42,38.39,38.4,240000.0,38.1715,38.1913,38.1615,38.1715,240000.0
2016-08-24 15:45:00,38.39,38.4,38.35,38.36,269340.0,38.1615,38.1715,38.1218,38.1317,269340.0
2016-08-24 15:50:00,38.36,38.42,38.36,38.42,440240.0,38.1317,38.1913,38.1317,38.1913,440240.0
2016-08-24 15:55:00,38.42,38.5,38.4,38.49,1382620.0,38.1913,38.2709,38.1715,38.2609,1382620.0
2016-08-25 09:30:00,38.35,38.42,38.16,38.26,927880.0,38.1218,38.1913,37.9329,38.0323,927880.0
2016-08-25 09:35:00,38.25,38.4,38.25,38.37,239700.0,38.0223,38.1715,38.0223,38.1416,239700.0
2016-08-25 09:40:00,38.36,38.46,38.35,38.45,237540.0,38.1317,38.2311,38.1218,38.2212,237540.0
2016-08-25 09:45:00,38.44,38.46,38.41,38.44,215920.0,38.2112,38.2311,38.1814,38.2112,215920.0
2016-08-25 09:50:00,38.44,38.45,38.35,38.35,244340.0,38.2112,38.2212,38.1218,38.1218,244340.0
2016-08-25 09:55:00,38.37,38.41,38.33,38.35,161500.0,38.1416,38.1814,38.1019,38.1218,161500.0
2016-08-25 10:00:00,38.34,38.39,38.31,38.38,126880.0,38.1118,38.1615,38.082,38.1516,126880.0
2016-08-25 10:05:00,38.37,38.43,38.36,38.38,112400.0,38.1416,38.2013,38.1317,38.1516,112400.0
2016-08-25 10:10:00,38.37,38.37,38.33,38.34,128040.0,38.1416,38.1416,38.1019,38.1118,128040.0
2016-08-25 10:15:00,38.34,38.34,38.3,38.32,184500.0,38.1118,38.1118,38.072,38.0919,184500.0
2016-08-25 10:20:00,38.32,38.39,38.32,38.37,299800.0,38.0919,38.1615,38.0919,38.1416,299800.0
2016-08-25 10:25:00,38.37,38.39,38.36,38.36,204740.0,38.1416,38.1615,38.1317,38.1317,204740.0
2016-08-25 10:30:00,38.39,38.41,38.35,38.35,176160.0,38.1615,38.1814,38.1218,38.1218,176160.0
2016-08-25 10:35:00,38.34,38.36,38.33,38.34,123500.0,38.1118,38.1317,38.1019,38.1118,123500.0
2016-08-25 10:40:00,38.33,38.38,38.32,38.38,139000.0,38.1019,38.1516,38.0919,38.1516,139000.0
2016-08-25 10:45:00,38.36,38.38,38.35,38.35,57140.0,38.1317,38.1516,38.1218,38.1218,57140.0
2016-08-25 10:50:00,38.37,38.37,38.33,38.35,206500.0,38.1416,38.1416,38.1019,38.1218,206500.0
2016-08-25 10:55:00,38.36,38.39,38.36,38.38,131960.0,38.1317,38.1615,38.1317,38.1516,131960.0
2016-08-25 11:00:00,38.39,38.44,38.38,38.44,95580.0,38.1615,38.2112,38.1516,38.2112,95580.0
2016-08-25 11:05:00,38.44,38.47,38.44,38.47,222180.0,38.2112,38.241,38.2112,38.241,222180.0
2016-08-25 11:10:00,38.46,38.48,38.45,38.47,295380.0,38.2311,38.251,38.2212,38.241,295380.0
2016-08-25 11:15:00,38.46,38.48,38.45,38.47,303540.0,38.2311,38.251,38.2212,38.241,303540.0
2016-08-25 11:20:00,38.48,38.49,38.44,38.44,184980.0,38.251,38.2609,38.2112,38.2112,184980.0
2016-08-25 11:25:00,38.44,38.47,38.44,38.46,86480.0,38.2112,38.241,38.2112,38.2311,86480.0
2016-08-25 11:30:00,38.46,38.49,38.46,38.48,50080.0,38.2311,38.2609,38.2311,38.251,50080.0
2016-08-25 11:35:00,38.48,38.48,38.46,38.46,120460.0,38.251,38.251,38.2311,38.2311,120460.0
2016-08-25 11:40:00,38.46,38.47,38.44,38.46,80260.0,38.2311,38.241,38.2112,38.2311,80260.0
2016-08-25 11:45:00,38.46,38.48,38.44,38.46,166940.0,38.2311,38.251,38.2112,38.2311,166940.0
2016-08-25 11:50:00,38.48,38.5,38.46,38.46,34580.0,38.251,38.2709,38.2311,38.2311,34580.0
2016-08-25 11:55:00,38.47,38.48,38.45,38.45,18160.0,38.241,38.251,38.2212,38.2212,18160.0
2016-08-25 12:00:00,38.44,38.44,38.43,38.43,16000.0,38.2112,38.2112,38.2013,38.2013,16000.0
2016-08-25 12:05:00,38.44,38.45,38.43,38.45,40400.0,38.2112,38.2212,38.2013,38.2212,40400.0
2016-08-25 12:10:00,38.46,38.46,38.44,38.45,49960.0,38.2311,38.2311,38.2112,38.2212,49960.0
2016-08-25 12:15:00,38.44,38.48,38.44,38.48,73880.0,38.2112,38.251,38.2112,38.251,73880.0
2016-08-25 12:20:00,38.48,38.5,38.47,38.49,179900.0,38.251,38.2709,38.241,38.2609,179900.0
2016-08-25 12:25:00,38.5,38.55,38.48,38.55,397460.0,38.2709,38.3206,38.251,38.3206,397460.0
2016-08-25 12:30:00,38.55,38.58,38.54,38.58,270480.0,38.3206,38.3504,38.3106,38.3504,270480.0
2016-08-25 12:35:00,38.57,38.58,38.55,38.56,48180.0,38.3404,38.3504,38.3206,38.3305,48180.0
2016-08-25 12:40:00,38.56,38.59,38.56,38.59,90580.0,38.3305,38.3603,38.3305,38.3603,90580.0
2016-08-25 12:45:00,38.59,38.59,38.57,38.57,56140.0,38.3603,38.3603,38.3404,38.3404,56140.0
2016-08-25 12:50:00,38.57,38.57,38.55,38.56,40000.0,38.3404,38.3404,38.3206,38.3305,40000.0
2016-08-25 12:55:00,38.56,38.56,38.54,38.55,66520.0,38.3305,38.3305,38.3106,38.3206,66520.0
2016-08-25 13:00:00,38.55,38.57,38.54,38.56,128000.0,38.3206,38.3404,38.3106,38.3305,128000.0
2016-08-25 13:05:00,38.54,38.55,38.54,38.54,16000.0,38.3106,38.3206,38.3106,38.3106,16000.0
2016-08-25 13:10:00,38.54,38.54,38.52,38.52,114820.0,38.3106,38.3106,38.2907,38.2907,114820.0
2016-08-25 13:15:00,38.52,38.53,38.52,38.53,12000.0,38.2907,38.3007,38.2907,38.3007,12000.0
2016-08-25 13:20:00,38.52,38.54,38.52,38.52,16000.0,38.2907,38.3106,38.2907,38.2907,16000.0
2016-08-25 13:25:00,38.54,38.57,38.54,38.56,45300.0,38.3106,38.3404,38.3106,38.3305,45300.0
2016-08-25 13:30:00,38.56,38.58,38.54,38.56,113160.0,38.3305,38.3504,38.3106,38.3305,113160.0
2016-08-25 13:35:00,38.55,38.55,38.46,38.47,185520.0,38.3206,38.3206,38.2311,38.241,185520.0
2016-08-25 13:40:00,38.47,38.47,38.44,38.47,153360.0,38.241,38.241,38.2112,38.241,153360.0
2016-08-25 13:45:00,38.46,38.49,38.46,38.48,104800.0,38.2311,38.2609,38.2311,38.251,104800.0
2016-08-25 13:50:00,38.48,38.49,38.48,38.49,38040.0,38.251,38.2609,38.251,38.2609,38040.0
2016-08-25 13:55:00,38.48,38.49,38.46,38.46,147600.0,38.251,38.2609,38.2311,38.2311,147600.0
2016-08-25 14:00:00,38.46,38.47,38.45,38.45,58100.0,38.2311,38.241,38.2212,38.2212,58100.0
2016-08-25 14:05:00,38.47,38.47,38.43,38.46,83480.0,38.241,38.241,38.2013,38.2311,83480.0
2016-08-25 14:10:00,38.48,38.54,38.48,38.54,55660.0,38.251,38.3106,38.251,38.3106,55660.0
2016-08-25 14:15:00,38.52,38.53,38.51,38.52,105320.0,38.2907,38.3007,38.2808,38.2907,105320.0
2016-08-25 14:20:00,38.52,38.52,38.48,38.49,22000.0,38.2907,38.2907,38.251,38.2609,22000.0
2016-08-25 14:25:00,38.5,38.5,38.47,38.5,82640.0,38.2709,38.2709,38.241,38.2709,82640.0
2016-08-25 14:30:00,38.5,38.51,38.49,38.51,152760.0,38.2709,38.2808,38.2609,38.2808,152760.0
2016-08-25 14:35:00,38.51,38.51,38.46,38.46,56380.0,38.2808,38.2808,38.2311,38.2311,56380.0
2016-08-25 14:40:00,38.47,38.52,38.47,38.5,135840.0,38.241,38.2907,38.241,38.2709,135840.0
2016-08-25 14:45:00,38.5,38.5,38.46,38.48,85740.0,38.2709,38.2709,38.2311,38.251,85740.0
2016-08-25 14:50:00,38.47,38.47,38.42,38.42,82160.0,38.241,38.241,38.1913,38.1913,82160.0
2016-08-25 14:55:00,38.42,38.45,38.41,38.44,132720.0,38.1913,38.2212,38.1814,38.2112,132720.0
2016-08-25 15:00:00,38.45,38.45,38.4,38.4,106860.0,38.2212,38.2212,38.1715,38.1715,106860.0
2016-08-25 15:05:00,38.4,38.46,38.39,38.43,121940.0,38.1715,38.2311,38.1615,38.2013,121940.0
2016-08-25 15:10:00,38.44,38.47,38.43,38.45,76000.0,38.2112,38.241,38.2013,38.2212,76000.0
2016-08-25 15:15:00,38.46,38.46,38.43,38.45,95660.0,38.2311,38.2311,38.2013,38.2212,95660.0
2016-08-25 15:20:00,38.46,38.49,38.44,38.48,172060.0,38.2311,38.2609,38.2112,38.251,172060.0
2016-08-25 15:25:00,38.48,38.5,38.48,38.49,143040.0,38.251,38.2709,38.251,38.2609,143040.0
2016-08-25 15:30:00,38.48,38.5,38.47,38.48,124180.0,38.251,38.2709,38.241,38.251,124180.0
2016-08-25 15:35:00,38.49,38.5,38.48,38.48,117360.0,38.2609,38.2709,38.251,38.251,117360.0
2016-08-25 15:40:00,38.48,38.49,38.46,38.47,159240.0,38.251,38.2609,38.2311,38.241,159240.0
2016-08-25 15:45:00,38.47,38.49,38.46,38.48,234980.0,38.241,38.2609,38.2311,38.251,234980.0
2016-08-25 15:50:00,38.47,38.48,38.44,38.46,501300.0,38.241,38.251,38.2112,38.2311,501300.0
2016-08-25 15:55:00,38.45,38.48,38.41,38.47,909200.0,38.2212,38.251,38.1814,38.241,909200.0
2016-08-26 09:30:00,38.45,38.72,38.45,38.63,1331620.0,38.2212,38.4895,38.2212,38.4001,1331620.0
2016-08-26 09:35:00,38.65,38.72,38.64,38.66,553560.0,38.42,38.4895,38.41,38.4299,553560.0
2016-08-26 09:40:00,38.68,38.7,38.66,38.67,105880.0,38.4498,38.4697,38.4299,38.4398,105880.0
2016-08-26 09:45:00,38.66,38.68,38.6,38.64,278540.0,38.4299,38.4498,38.3703,38.41,278540.0
2016-08-26 09:50:00,38.64,38.68,38.64,38.67,328020.0,38.41,38.4498,38.41,38.4398,328020.0
2016-08-26 09:55:00,38.67,38.67,38.58,38.62,366440.0,38.4398,38.4398,38.3504,38.3901,366440.0
2016-08-26 10:00:00,38.6,38.7,38.45,38.67,646360.0,38.3703,38.4697,38.2212,38.4398,646360.0
2016-08-26 10:05:00,38.69,38.71,38.62,38.65,311060.0,38.4597,38.4796,38.3901,38.42,311060.0
2016-08-26 10:10:00,38.65,38.68,38.63,38.66,188120.0,38.42,38.4498,38.4001,38.4299,188120.0
2016-08-26 10:15:00,38.7,38.8,38.68,38.72,682020.0,38.4697,38.5691,38.4498,38.4895,682020.0
2016-08-26 10:20:00,38.74,38.8,38.73,38.74,222900.0,38.5094,38.5691,38.4995,38.5094,222900.0
2016-08-26 10:25:00,38.77,38.77,38.71,38.72,180100.0,38.5393,38.5393,38.4796,38.4895,180100.0
2016-08-26 10:30:00,38.73,38.74,38.69,38.69,83760.0,38.4995,38.5094,38.4597,38.4597,83760.0
2016-08-26 10:35:00,38.68,38.72,38.66,38.7,161940.0,38.4498,38.4895,38.4299,38.4697,161940.0
2016-08-26 10:40:00,38.71,38.71,38.67,38.67,116400.0,38.4796,38.4796,38.4398,38.4398,116400.0
2016-08-26 10:45:00,38.68,38.7,38.68,38.69,60000.0,38.4498,38.4697,38.4498,38.4597,60000.0
2016-08-26 10:50:00,38.68,38.68,38.65,38.68,80000.0,38.4498,38.4498,38.42,38.4498,80000.0
2016-08-26 10:55:00,38.7,38.72,38.7,38.71,86000.0,38.4697,38.4895,38.4697,38.4796,86000.0
2016-08-26 11:00:00,38.71,38.72,38.67,38.67,66600.0,38.4796,38.4895,38.4398,38.4398,66600.0
2016-08-26 11:05:00,38.67,38.68,38.66,38.68,126020.0,38.4398,38.4498,38.4299,38.4498,126020.0
2016-08-26 11:10:00,38.66,38.71,38.66,38.71,62280.0,38.4299,38.4796,38.4299,38.4796,62280.0
2016-08-26 11:15:00,38.71,38.73,38.69,38.72,89000.0,38.4796,38.4995,38.4597,38.4895,89000.0
2016-08-26 11:20:00,38.72,38.75,38.72,38.74,87100.0,38.4895,38.5194,38.4895,38.5094,87100.0
2016-08-26 11:25:00,38.74,38.75,38.74,38.75,71880.0,38.5094,38.5194,38.5094,38.5194,71880.0
2016-08-26 11:30:00,38.75,38.76,38.72,38.72,48000.0,38.5194,38.5293,38.4895,38.4895,48000.0
2016-08-26 11:35:00,38.7,38.72,38.66,38.67,102940.0,38.4697,38.4895,38.4299,38.4398,102940.0
2016-08-26 11:40:00,38.66,38.66,38.6,38.66,260100.0,38.4299,38.4299,38.3703,38.4299,260100.0
2016-08-26 11:45:00,38.64,38.65,38.6,38.62,54000.0,38.41,38.42,38.3703,38.3901,54000.0
2016-08-26 11:50:00,38.6,38.61,38.5,38.57,292440.0,38.3703,38.3802,38.2709,38.3404,292440.0
2016-08-26 11:55:00,38.58,38.58,38.54,38.55,117720.0,38.3504,38.3504,38.3106,38.3206,117720.0
2016-08-26 12:00:00,38.54,38.54,38.45,38.5,320040.0,38.3106,38.3106,38.2212,38.2709,320040.0
2016-08-26 12:05:00,38.49,38.49,38.36,38.4,324120.0,38.2609,38.2609,38.1317,38.1715,324120.0
2016-08-26 12:10:00,38.39,38.41,38.34,38.39,308260.0,38.1615,38.1814,38.1118,38.1615,308260.0
2016-08-26 12:15:00,38.38,38.43,38.38,38.42,211920.0,38.1516,38.2013,38.1516,38.1913,211920.0
2016-08-26 12:20:00,38.43,38.46,38.42,38.42,223380.0,38.2013,38.2311,38.1913,38.1913,223380.0
2016-08-26 12:25:00,38.43,38.45,38.38,38.39,140100.0,38.2013,38.2212,38.1516,38.1615,140100.0
2016-08-26 12:30:00,38.38,38.41,38.36,38.41,220440.0,38.1516,38.1814,38.1317,38.1814,220440.0
2016-08-26 12:35:00,38.4,38.44,38.4,38.44,156000.0,38.1715,38.2112,38.1715,38.2112,156000.0
2016-08-26 12:40:00,38.44,38.46,38.43,38.45,147180.0,38.2112,38.2311,38.2013,38.2212,147180.0
2016-08-26 12:45:00,38.45,38.46,38.45,38.46,47000.0,38.2212,38.2311,38.2212,38.2311,47000.0
2016-08-26 12:50:00,38.45,38.47,38.43,38.43,169180.0,38.2212,38.241,38.2013,38.2013,169180.0
2016-08-26 12:55:00,38.45,38.49,38.45,38.46,320700.0,38.2212,38.2609,38.2212,38.2311,320700.0
2016-08-26 13:00:00,38.47,38.5,38.47,38.48,72380.0,38.241,38.2709,38.241,38.251,72380.0
2016-08-26 13:05:00,38.47,38.49,38.46,38.47,175700.0,38.241,38.2609,38.2311,38.241,175700.0
2016-08-26 13:10:00,38.49,38.51,38.49,38.49,91100.0,38.2609,38.2808,38.2609,38.2609,91100.0
2016-08-26 13:15:00,38.49,38.49,38.43,38.45,112760.0,38.2609,38.2609,38.2013,38.2212,112760.0
2016-08-26 13:20:00,38.45,38.45,38.41,38.41,106000.0,38.2212,38.2212,38.1814,38.1814,106000.0
2016-08-26 13:25:00,38.42,38.45,38.42,38.44,70560.0,38.1913,38.2212,38.1913,38.2112,70560.0
2016-08-26 13:30:00,38.44,38.44,38.43,38.43,54340.0,38.2112,38.2112,38.2013,38.2013,54340.0
2016-08-26 13:35:00,38.43,38.43,38.41,38.41,57220.0,38.2013,38.2013,38.1814,38.1814,57220.0
2016-08-26 13:40:00,38.42,38.42,38.41,38.41,106000.0,38.1913,38.1913,38.1814,38.1814,106000.0
2016-08-26 13:45:00,38.41,38.41,38.38,38.39,64540.0,38.1814,38.1814,38.1516,38.1615,64540.0
2016-08-26 13:50:00,38.38,38.4,38.37,38.38,87340.0,38.1516,38.1715,38.1416,38.1516,87340.0
2016-08-26 13:55:00,38.38,38.38,38.33,38.36,138560.0,38.1516,38.1516,38.1019,38.1317,138560.0
2016-08-26 14:00:00,38.35,38.37,38.33,38.33,34000.0,38.1218,38.1416,38.1019,38.1019,34000.0
2016-08-26 14:05:00,38.34,38.38,38.31,38.37,144700.0,38.1118,38.1516,38.082,38.1416,144700.0
2016-08-26 14:10:00,38.37,38.39,38.35,38.36,116000.0,38.1416,38.1615,38.1218,38.1317,116000.0
2016-08-26 14:15:00,38.36,38.38,38.32,38.34,179880.0,38.1317,38.1516,38.0919,38.1118,179880.0
2016-08-26 14:20:00,38.32,38.33,38.31,38.31,111600.0,38.0919,38.1019,38.082,38.082,111600.0
2016-08-26 14:25:00,38.31,38.34,38.29,38.31,127440.0,38.082,38.1118,38.0621,38.082,127440.0
2016-08-26 14:30:00,38.32,38.36,38.3,38.36,143000.0,38.0919,38.1317,38.072,38.1317,143000.0
2016-08-26 14:35:00,38.35,38.4,38.35,38.37,82560.0,38.1218,38.1715,38.1218,38.1416,82560.0
2016-08-26 14:40:00,38.37,38.4,38.36,38.39,101260.0,38.1416,38.1715,38.1317,38.1615,101260.0
2016-08-26 14:45:00,38.37,38.38,38.35,38.36,125680.0,38.1416,38.1516,38.1218,38.1317,125680.0
2016-08-26 14:50:00,38.36,38.37,38.33,38.37,68780.0,38.1317,38.1416,38.1019,38.1416,68780.0
2016-08-26 14:55:00,38.38,38.4,38.38,38.39,63620.0,38.1516,38.1715,38.1516,38.1615,63620.0
2016-08-26 15:00:00,38.39,38.41,38.37,38.37,92600.0,38.1615,38.1814,38.1416,38.1416,92600.0
2016-08-26 15:05:00,38.36,38.4,38.36,38.39,81360.0,38.1317,38.1715,38.1317,38.1615,81360.0
2016-08-26 15:10:00,38.4,38.42,38.38,38.41,138700.0,38.1715,38.1913,38.1516,38.1814,138700.0
2016-08-26 15:15:00,38.42,38.46,38.42,38.45,217320.0,38.1913,38.2311,38.1913,38.2212,217320.0
2016-08-26 15:20:00,38.45,38.46,38.43,38.44,146280.0,38.2212,38.2311,38.2013,38.2112,146280.0
2016-08-26 15:25:00,38.45,38.49,38.45,38.48,172200.0,38.2212,38.2609,38.2212,38.251,172200.0
2016-08-26 15:30:00,38.48,38.56,38.48,38.53,256280.0,38.251,38.3305,38.251,38.3007,256280.0
2016-08-26 15:35:00,38.54,38.55,38.49,38.5,278600.0,38.3106,38.3206,38.2609,38.2709,278600.0
2016-08-26 15:40:00,38.5,38.51,38.48,38.49,276180.0,38.2709,38.2808,38.251,38.2609,276180.0
2016-08-26 15:45:00,38.48,38.51,38.48,38.51,174180.0,38.251,38.2808,38.251,38.2808,174180.0
2016-08-26 15:50:00,38.5,38.51,38.44,38.44,245700.0,38.2709,38.2808,38.2112,38.2112,245700.0
2016-08-26 15:55:00,38.44,38.5,38.44,38.48,707760.0,38.2112,38.2709,38.2112,38.251,707760.0
2016-08-29 09:30:00,38.45,38.53,38.33,38.38,694380.0,38.2212,38.3007,38.1019,38.1516,694380.0
2016-08-29 09:35:00,38.38,38.44,38.37,38.42,454180.0,38.1516,38.2112,38.1416,38.1913,454180.0
2016-08-29 09:40:00,38.43,38.51,38.43,38.5,436500.0,38.2013,38.2808,38.2013,38.2709,436500.0
2016-08-29 09:45:00,38.5,38.57,38.48,38.54,297820.0,38.2709,38.3404,38.251,38.3106,297820.0
2016-08-29 09:50:00,38.54,38.57,38.53,38.54,236680.0,38.3106,38.3404,38.3007,38.3106,236680.0
2016-08-29 09:55:00,38.55,38.56,38.46,38.46,311880.0,38.3206,38.3305,38.2311,38.2311,311880.0
2016-08-29 10:00:00,38.46,38.53,38.46,38.53,90580.0,38.2311,38.3007,38.2311,38.3007,90580.0
2016-08-29 10:05:00,38.54,38.59,38.54,38.57,237600.0,38.3106,38.3603,38.3106,38.3404,237600.0
2016-08-29 10:10:00,38.57,38.6,38.55,38.58,102200.0,38.3404,38.3703,38.3206,38.3504,102200.0
2016-08-29 10:15:00,38.58,38.59,38.57,38.59,288360.0,38.3504,38.3603,38.3404,38.3603,288360.0
2016-08-29 10:20:00,38.58,38.6,38.56,38.6,109000.0,38.3504,38.3703,38.3305,38.3703,109000.0
2016-08-29 10:25:00,38.59,38.6,38.57,38.6,294200.0,38.3603,38.3703,38.3404,38.3703,294200.0
2016-08-29 10:30:00,38.59,38.62,38.59,38.61,499520.0,38.3603,38.3901,38.3603,38.3802,499520.0
2016-08-29 10:35:00,38.58,38.59,38.56,38.59,86580.0,38.3504,38.3603,38.3305,38.3603,86580.0
2016-08-29 10:40:00,38.59,38.6,38.57,38.58,55040.0,38.3603,38.3703,38.3404,38.3504,55040.0
2016-08-29 10:45:00,38.58,38.61,38.58,38.61,81680.0,38.3504,38.3802,38.3504,38.3802,81680.0
2016-08-29 10:50:00,38.61,38.61,38.57,38.58,81520.0,38.3802,38.3802,38.3404,38.3504,81520.0
2016-08-29 10:55:00,38.57,38.59,38.57,38.59,43600.0,38.3404,38.3603,38.3404,38.3603,43600.0
2016-08-29 11:00:00,38.59,38.6,38.59,38.6,112940.0,38.3603,38.3703,38.3603,38.3703,112940.0
2016-08-29 11:05:00,38.6,38.61,38.59,38.59,72860.0,38.3703,38.3802,38.3603,38.3603,72860.0
2016-08-29 11:10:00,38.58,38.59,38.58,38.59,56000.0,38.3504,38.3603,38.3504,38.3603,56000.0
2016-08-29 11:15:00,38.59,38.6,38.58,38.58,77240.0,38.3603,38.3703,38.3504,38.3504,77240.0
2016-08-29 11:20:00,38.59,38.62,38.58,38.6,330360.0,38.3603,38.3901,38.3504,38.3703,330360.0
2016-08-29 11:25:00,38.6,38.62,38.59,38.62,34000.0,38.3703,38.3901,38.3603,38.3901,34000.0
2016-08-29 11:30:00,38.62,38.63,38.59,38.6,180380.0,38.3901,38.4001,38.3603,38.3703,180380.0
2016-08-29 11:35:00,38.6,38.63,38.6,38.62,144060.0,38.3703,38.4001,38.3703,38.3901,144060.0
2016-08-29 11:40:00,38.62,38.65,38.62,38.63,155540.0,38.3901,38.42,38.3901,38.4001,155540.0
2016-08-29 11:45:00,38.62,38.67,38.62,38.66,116220.0,38.3901,38.4398,38.3901,38.4299,116220.0
2016-08-29 11:50:00,38.67,38.7,38.67,38.69,72280.0,38.4398,38.4697,38.4398,38.4597,72280.0
2016-08-29 11:55:00,38.69,38.69,38.66,38.68,64000.0,38.4597,38.4597,38.4299,38.4498,64000.0
2016-08-29 12:00:00,38.68,38.68,38.67,38.67,95740.0,38.4498,38.4498,38.4398,38.4398,95740.0
2016-08-29 12:05:00,38.68,38.7,38.67,38.7,92540.0,38.4498,38.4697,38.4398,38.4697,92540.0
2016-08-29 12:10:00,38.7,38.73,38.7,38.73,65660.0,38.4697,38.4995,38.4697,38.4995,65660.0
2016-08-29 12:15:00,38.73,38.74,38.73,38.74,116020.0,38.4995,38.5094,38.4995,38.5094,116020.0
2016-08-29 12:20:00,38.74,38.75,38.73,38.74,140440.0,38.5094,38.5194,38.4995,38.5094,140440.0
2016-08-29 12:25:00,38.74,38.74,38.73,38.74,42600.0,38.5094,38.5094,38.4995,38.5094,42600.0
2016-08-29 12:30:00,38.74,38.74,38.72,38.73,63000.0,38.5094,38.5094,38.4895,38.4995,63000.0
2016-08-29 12:35:00,38.73,38.74,38.73,38.73,36900.0,38.4995,38.5094,38.4995,38.4995,36900.0
2016-08-29 12:40:00,38.74,38.74,38.72,38.73,76000.0,38.5094,38.5094,38.4895,38.4995,76000.0
2016-08-29 12:45:00,38.73,38.74,38.73,38.74,80480.0,38.4995,38.5094,38.4995,38.5094,80480.0
2016-08-29 12:50:00,38.74,38.74,38.73,38.74,73100.0,38.5094,38.5094,38.4995,38.5094,73100.0
2016-08-29 12:55:00,38.74,38.75,38.74,38.74,69720.0,38.5094,38.5194,38.5094,38.5094,69720.0
2016-08-29 13:00:00,38.74,38.75,38.73,38.73,51300.0,38.5094,38.5194,38.4995,38.4995,51300.0
2016-08-29 13:05:00,38.73,38.73,38.7,38.7,44580.0,38.4995,38.4995,38.4697,38.4697,44580.0
2016-08-29 13:10:00,38.69,38.71,38.69,38.7,51400.0,38.4597,38.4796,38.4597,38.4697,51400.0
2016-08-29 13:15:00,38.69,38.69,38.68,38.69,52620.0,38.4597,38.4597,38.4498,38.4597,52620.0
2016-08-29 13:20:00,38.69,38.7,38.69,38.7,23240.0,38.4597,38.4697,38.4597,38.4697,23240.0
2016-08-29 13:25:00,38.7,38.7,38.69,38.7,64000.0,38.4697,38.4697,38.4597,38.4697,64000.0
2016-08-29 13:30:00,38.7,38.71,38.69,38.69,66980.0,38.4697,38.4796,38.4597,38.4597,66980.0
2016-08-29 13:35:00,38.69,38.71,38.69,38.7,39840.0,38.4597,38.4796,38.4597,38.4697,39840.0
2016-08-29 13:40:00,38.7,38.7,38.69,38.7,56000.0,38.4697,38.4697,38.4597,38.4697,56000.0
2016-08-29 13:45:00,38.7,38.74,38.7,38.73,114660.0,38.4697,38.5094,38.4697,38.4995,114660.0
2016-08-29 13:50:00,38.73,38.73,38.72,38.73,94480.0,38.4995,38.4995,38.4895,38.4995,94480.0
2016-08-29 13:55:00,38.72,38.73,38.71,38.71,78360.0,38.4895,38.4995,38.4796,38.4796,78360.0
2016-08-29 14:00:00,38.71,38.73,38.71,38.73,116000.0,38.4796,38.4995,38.4796,38.4995,116000.0
2016-08-29 14:05:00,38.73,38.73,38.7,38.7,84360.0,38.4995,38.4995,38.4697,38.4697,84360.0
2016-08-29 14:10:00,38.7,38.71,38.69,38.7,25620.0,38.4697,38.4796,38.4597,38.4697,25620.0
2016-08-29 14:15:00,38.7,38.7,38.67,38.68,69220.0,38.4697,38.4697,38.4398,38.4498,69220.0
2016-08-29 14:20:00,38.69,38.69,38.68,38.68,38600.0,38.4597,38.4597,38.4498,38.4498,38600.0
2016-08-29 14:25:00,38.67,38.67,38.64,38.65,68000.0,38.4398,38.4398,38.41,38.42,68000.0
2016-08-29 14:30:00,38.66,38.68,38.65,38.67,84400.0,38.4299,38.4498,38.42,38.4398,84400.0
2016-08-29 14:35:00,38.67,38.69,38.67,38.68,53200.0,38.4398,38.4597,38.4398,38.4498,53200.0
2016-08-29 14:40:00,38.68,38.68,38.66,38.66,92320.0,38.4498,38.4498,38.4299,38.4299,92320.0
2016-08-29 14:45:00,38.66,38.67,38.66,38.67,36000.0,38.4299,38.4398,38.4299,38.4398,36000.0
2016-08-29 14:50:00,38.66,38.7,38.66,38.7,54800.0,38.4299,38.4697,38.4299,38.4697,54800.0
2016-08-29 14:55:00,38.68,38.69,38.67,38.68,32000.0,38.4498,38.4597,38.4398,38.4498,32000.0
2016-08-29 15:00:00,38.67,38.67,38.64,38.64,96580.0,38.4398,38.4398,38.41,38.41,96580.0
2016-08-29 15:05:00,38.64,38.65,38.63,38.63,39880.0,38.41,38.42,38.4001,38.4001,39880.0
2016-08-29 15:10:00,38.63,38.65,38.63,38.64,46000.0,38.4001,38.42,38.4001,38.41,46000.0
2016-08-29 15:15:00,38.63,38.65,38.63,38.64,65380.0,38.4001,38.42,38.4001,38.41,65380.0
2016-08-29 15:20:00,38.64,38.67,38.62,38.62,156160.0,38.41,38.4398,38.3901,38.3901,156160.0
2016-08-29 15:25:00,38.62,38.66,38.61,38.64,97240.0,38.3901,38.4299,38.3802,38.41,97240.0
2016-08-29 15:30:00,38.63,38.63,38.61,38.62,54000.0,38.4001,38.4001,38.3802,38.3901,54000.0
2016-08-29 15:35:00,38.62,38.63,38.61,38.63,147600.0,38.3901,38.4001,38.3802,38.4001,147600.0
2016-08-29 15:40:00,38.62,38.63,38.6,38.6,109040.0,38.3901,38.4001,38.3703,38.3703,109040.0
2016-08-29 15:45:00,38.61,38.63,38.61,38.62,97800.0,38.3802,38.4001,38.3802,38.3901,97800.0
2016-08-29 15:50:00,38.62,38.64,38.61,38.61,222860.0,38.3901,38.41,38.3802,38.3802,222860.0
2016-08-29 15:55:00,38.61,38.62,38.59,38.6,505960.0,38.3802,38.3901,38.3603,38.3703,505960.0
2016-08-30 09:30:00,38.46,38.72,38.45,38.71,1392700.0,38.2311,38.4895,38.2212,38.4796,1392700.0
2016-08-30 09:35:00,38.71,38.72,38.6,38.61,794420.0,38.4796,38.4895,38.3703,38.3802,794420.0
2016-08-30 09:40:00,38.61,38.63,38.56,38.63,434040.0,38.3802,38.4001,38.3305,38.4001,434040.0
2016-08-30 09:45:00,38.65,38.69,38.61,38.62,204220.0,38.42,38.4597,38.3802,38.3901,204220.0
2016-08-30 09:50:00,38.63,38.64,38.58,38.61,280400.0,38.4001,38.41,38.3504,38.3802,280400.0
2016-08-30 09:55:00,38.62,38.63,38.58,38.59,183900.0,38.3901,38.4001,38.3504,38.3603,183900.0
2016-08-30 10:00:00,38.61,38.61,38.55,38.59,144700.0,38.3802,38.3802,38.3206,38.3603,144700.0
2016-08-30 10:05:00,38.59,38.6,38.45,38.5,261840.0,38.3603,38.3703,38.2212,38.2709,261840.0
2016-08-30 10:10:00,38.5,38.51,38.48,38.48,284780.0,38.2709,38.2808,38.251,38.251,284780.0
2016-08-30 10:15:00,38.47,38.49,38.41,38.43,704500.0,38.241,38.2609,38.1814,38.2013,704500.0
2016-08-30 10:20:00,38.44,38.45,38.41,38.43,140540.0,38.2112,38.2212,38.1814,38.2013,140540.0
2016-08-30 10:25:00,38.42,38.49,38.42,38.48,124260.0,38.1913,38.2609,38.1913,38.251,124260.0
2016-08-30 10:30:00,38.49,38.49,38.35,38.35,249520.0,38.2609,38.2609,38.1218,38.1218,249520.0
2016-08-30 10:35:00,38.35,38.42,38.35,38.41,199960.0,38.1218,38.1913,38.1218,38.1814,199960.0
2016-08-30 10:40:00,38.41,38.44,38.4,38.44,101080.0,38.1814,38.2112,38.1715,38.2112,101080.0
2016-08-30 10:45:00,38.44,38.44,38.41,38.44,93380.0,38.2112,38.2112,38.1814,38.2112,93380.0
2016-08-30 10:50:00,38.44,38.44,38.41,38.41,113140.0,38.2112,38.2112,38.1814,38.1814,113140.0
2016-08-30 10:55:00,38.4,38.42,38.39,38.4,161700.0,38.1715,38.1913,38.1615,38.1715,161700.0
2016-08-30 11:00:00,38.4,38.43,38.39,38.42,144500.0,38.1715,38.2013,38.1615,38.1913,144500.0
2016-08-30 11:05:00,38.42,38.44,38.41,38.41,239000.0,38.1913,38.2112,38.1814,38.1814,239000.0
2016-08-30 11:10:00,38.42,38.44,38.4,38.43,225760.0,38.1913,38.2112,38.1715,38.2013,225760.0
2016-08-30 11:15:00,38.42,38.42,38.4,38.42,62480.0,38.1913,38.1913,38.1715,38.1913,62480.0
2016-08-30 11:20:00,38.44,38.44,38.41,38.41,102300.0,38.2112,38.2112,38.1814,38.1814,102300.0
2016-08-30 11:25:00,38.42,38.42,38.41,38.41,23980.0,38.1913,38.1913,38.1814,38.1814,23980.0
2016-08-30 11:30:00,38.42,38.42,38.38,38.38,87120.0,38.1913,38.1913,38.1516,38.1516,87120.0
2016-08-30 11:35:00,38.38,38.4,38.38,38.39,87040.0,38.1516,38.1715,38.1516,38.1615,87040.0
2016-08-30 11:40:00,38.4,38.4,38.38,38.38,70480.0,38.1715,38.1715,38.1516,38.1516,70480.0
2016-08-30 11:45:00,38.38,38.41,38.38,38.39,78620.0,38.1516,38.1814,38.1516,38.1615,78620.0
2016-08-30 11:50:00,38.4,38.42,38.4,38.4,87660.0,38.1715,38.1913,38.1715,38.1715,87660.0
2016-08-30 11:55:00,38.4,38.4,38.39,38.39,55420.0,38.1715,38.1715,38.1615,38.1615,55420.0
2016-08-30 12:00:00,38.39,38.4,38.38,38.39,99720.0,38.1615,38.1715,38.1516,38.1615,99720.0
2016-08-30 12:05:00,38.39,38.41,38.39,38.41,142420.0,38.1615,38.1814,38.1615,38.1814,142420.0
2016-08-30 12:10:00,38.41,38.42,38.39,38.39,76000.0,38.1814,38.1913,38.1615,38.1615,76000.0
2016-08-30 12:15:00,38.4,38.4,38.39,38.39,27620.0,38.1715,38.1715,38.1615,38.1615,27620.0
2016-08-30 12:20:00,38.39,38.39,38.37,38.37,44720.0,38.1615,38.1615,38.1416,38.1416,44720.0
2016-08-30 12:25:00,38.37,38.39,38.37,38.39,94800.0,38.1416,38.1615,38.1416,38.1615,94800.0
2016-08-30 12:30:00,38.39,38.4,38.39,38.39,64000.0,38.1615,38.1715,38.1615,38.1615,64000.0
2016-08-30 12:35:00,38.39,38.43,38.39,38.43,74000.0,38.1615,38.2013,38.1615,38.2013,74000.0
2016-08-30 12:40:00,38.44,38.44,38.42,38.43,218000.0,38.2112,38.2112,38.1913,38.2013,218000.0
2016-08-30 12:45:00,38.43,38.43,38.41,38.41,76800.0,38.2013,38.2013,38.1814,38.1814,76800.0
2016-08-30 12:50:00,38.41,38.43,38.41,38.43,39800.0,38.1814,38.2013,38.1814,38.2013,39800.0
2016-08-30 12:55:00,38.43,38.43,38.4,38.4,58960.0,38.2013,38.2013,38.1715,38.1715,58960.0
2016-08-30 13:00:00,38.39,38.4,38.39,38.4,44600.0,38.1615,38.1715,38.1615,38.1715,44600.0
2016-08-30 13:05:00,38.39,38.4,38.38,38.39,202620.0,38.1615,38.1715,38.1516,38.1615,202620.0
2016-08-30 13:10:00,38.39,38.4,38.38,38.38,172000.0,38.1615,38.1715,38.1516,38.1516,172000.0
2016-08-30 13:15:00,38.38,38.39,38.37,38.37,57000.0,38.1516,38.1615,38.1416,38.1416,57000.0
2016-08-30 13:20:00,38.37,38.38,38.37,38.37,76140.0,38.1416,38.1516,38.1416,38.1416,76140.0
2016-08-30 13:25:00,38.38,38.42,38.38,38.4,70680.0,38.1516,38.1913,38.1516,38.1715,70680.0
2016-08-30 13:30:00,38.4,38.43,38.4,38.41,87860.0,38.1715,38.2013,38.1715,38.1814,87860.0
2016-08-30 13:35:00,38.4,38.41,38.38,38.4,57140.0,38.1715,38.1814,38.1516,38.1715,57140.0
2016-08-30 13:40:00,38.4,38.4,38.36,38.36,30000.0,38.1715,38.1715,38.1317,38.1317,30000.0
2016-08-30 13:45:00,38.37,38.38,38.37,38.38,54300.0,38.1416,38.1516,38.1416,38.1516,54300.0
2016-08-30 13:50:00,38.38,38.4,38.38,38.4,78000.0,38.1516,38.1715,38.1516,38.1715,78000.0
2016-08-30 13:55:00,38.4,38.4,38.39,38.39,175760.0,38.1715,38.1715,38.1615,38.1615,175760.0
2016-08-30 14:00:00,38.4,38.41,38.38,38.4,302200.0,38.1715,38.1814,38.1516,38.1715,302200.0
2016-08-30 14:05:00,38.4,38.41,38.38,38.39,195900.0,38.1715,38.1814,38.1516,38.1615,195900.0
2016-08-30 14:10:00,38.38,38.4,38.38,38.39,111800.0,38.1516,38.1715,38.1516,38.1615,111800.0
2016-08-30 14:15:00,38.38,38.39,38.35,38.36,202480.0,38.1516,38.1615,38.1218,38.1317,202480.0
2016-08-30 14:20:00,38.36,38.39,38.36,38.39,288640.0,38.1317,38.1615,38.1317,38.1615,288640.0
2016-08-30 14:25:00,38.39,38.4,38.37,38.38,98960.0,38.1615,38.1715,38.1416,38.1516,98960.0
2016-08-30 14:30:00,38.39,38.39,38.34,38.36,210000.0,38.1615,38.1615,38.1118,38.1317,210000.0
2016-08-30 14:35:00,38.36,38.36,38.35,38.35,106100.0,38.1317,38.1317,38.1218,38.1218,106100.0
2016-08-30 14:40:00,38.35,38.36,38.35,38.36,87200.0,38.1218,38.1317,38.1218,38.1317,87200.0
2016-08-30 14:45:00,38.35,38.37,38.35,38.36,68920.0,38.1218,38.1416,38.1218,38.1317,68920.0
2016-08-30 14:50:00,38.37,38.4,38.37,38.4,166340.0,38.1416,38.1715,38.1416,38.1715,166340.0
2016-08-30 14:55:00,38.39,38.4,38.39,38.39,334000.0,38.1615,38.1715,38.1615,38.1615,334000.0
2016-08-30 15:00:00,38.39,38.4,38.36,38.39,167500.0,38.1615,38.1715,38.1317,38.1615,167500.0
2016-08-30 15:05:00,38.38,38.39,38.37,38.39,174240.0,38.1516,38.1615,38.1416,38.1615,174240.0
2016-08-30 15:10:00,38.39,38.41,38.39,38.4,112080.0,38.1615,38.1814,38.1615,38.1715,112080.0
2016-08-30 15:15:00,38.4,38.42,38.4,38.41,84000.0,38.1715,38.1913,38.1715,38.1814,84000.0
2016-08-30 15:20:00,38.41,38.41,38.39,38.39,82700.0,38.1814,38.1814,38.1615,38.1615,82700.0
2016-08-30 15:25:00,38.4,38.42,38.4,38.4,106300.0,38.1715,38.1913,38.1715,38.1715,106300.0
2016-08-30 15:30:00,38.41,38.42,38.39,38.4,210020.0,38.1814,38.1913,38.1615,38.1715,210020.0
2016-08-30 15:35:00,38.4,38.43,38.4,38.42,170720.0,38.1715,38.2013,38.1715,38.1913,170720.0
2016-08-30 15:40:00,38.42,38.43,38.42,38.42,269880.0,38.1913,38.2013,38.1913,38.1913,269880.0
2016-08-30 15:45:00,38.43,38.44,38.41,38.42,322080.0,38.2013,38.2112,38.1814,38.1913,322080.0
2016-08-30 15:50:00,38.42,38.42,38.4,38.42,423760.0,38.1913,38.1913,38.1715,38.1913,423760.0
2016-08-30 15:55:00,38.41,38.47,38.41,38.45,972460.0,38.1814,38.241,38.1814,38.2212,972460.0
2016-08-31 09:30:00,38.36,38.4,38.28,38.32,576260.0,38.1317,38.1715,38.0522,38.0919,576260.0
2016-08-31 09:35:00,38.32,38.35,38.28,38.33,217760.0,38.0919,38.1218,38.0522,38.1019,217760.0
2016-08-31 09:40:00,38.32,38.39,38.31,38.34,191200.0,38.0919,38.1615,38.082,38.1118,191200.0
2016-08-31 09:45:00,38.33,38.37,38.32,38.34,85020.0,38.1019,38.1416,38.0919,38.1118,85020.0
2016-08-31 09:50:00,38.33,38.35,38.33,38.34,40740.0,38.1019,38.1218,38.1019,38.1118,40740.0
2016-08-31 09:55:00,38.33,38.35,38.32,38.34,96480.0,38.1019,38.1218,38.0919,38.1118,96480.0
2016-08-31 10:00:00,38.34,38.38,38.33,38.36,225240.0,38.1118,38.1516,38.1019,38.1317,225240.0
2016-08-31 10:05:00,38.36,38.38,38.35,38.37,191380.0,38.1317,38.1516,38.1218,38.1416,191380.0
2016-08-31 10:10:00,38.38,38.44,38.36,38.4,216380.0,38.1516,38.2112,38.1317,38.1715,216380.0
2016-08-31 10:15:00,38.39,38.41,38.37,38.4,66160.0,38.1615,38.1814,38.1416,38.1715,66160.0
2016-08-31 10:20:00,38.42,38.45,38.4,38.42,128220.0,38.1913,38.2212,38.1715,38.1913,128220.0
2016-08-31 10:25:00,38.42,38.43,38.41,38.43,40300.0,38.1913,38.2013,38.1814,38.2013,40300.0
2016-08-31 10:30:00,38.43,38.43,38.39,38.4,122460.0,38.2013,38.2013,38.1615,38.1715,122460.0
2016-08-31 10:35:00,38.38,38.43,38.37,38.42,76660.0,38.1516,38.2013,38.1416,38.1913,76660.0
2016-08-31 10:40:00,38.43,38.43,38.4,38.4,110520.0,38.2013,38.2013,38.1715,38.1715,110520.0
2016-08-31 10:45:00,38.41,38.41,38.37,38.37,183000.0,38.1814,38.1814,38.1416,38.1416,183000.0
2016-08-31 10:50:00,38.4,38.42,38.38,38.42,46640.0,38.1715,38.1913,38.1516,38.1913,46640.0
2016-08-31 10:55:00,38.41,38.42,38.4,38.42,102520.0,38.1814,38.1913,38.1715,38.1913,102520.0
2016-08-31 11:00:00,38.42,38.43,38.4,38.42,143020.0,38.1913,38.2013,38.1715,38.1913,143020.0
2016-08-31 11:05:00,38.42,38.42,38.41,38.42,52600.0,38.1913,38.1913,38.1814,38.1913,52600.0
2016-08-31 11:10:00,38.41,38.44,38.41,38.42,139920.0,38.1814,38.2112,38.1814,38.1913,139920.0
2016-08-31 11:15:00,38.43,38.43,38.4,38.42,68160.0,38.2013,38.2013,38.1715,38.1913,68160.0
2016-08-31 11:20:00,38.4,38.43,38.4,38.43,52000.0,38.1715,38.2013,38.1715,38.2013,52000.0
2016-08-31 11:25:00,38.43,38.44,38.42,38.43,67780.0,38.2013,38.2112,38.1913,38.2013,67780.0
2016-08-31 11:30:00,38.43,38.44,38.42,38.43,82420.0,38.2013,38.2112,38.1913,38.2013,82420.0
2016-08-31 11:35:00,38.42,38.44,38.41,38.43,17180.0,38.1913,38.2112,38.1814,38.2013,17180.0
2016-08-31 11:40:00,38.43,38.45,38.43,38.45,107560.0,38.2013,38.2212,38.2013,38.2212,107560.0
2016-08-31 11:45:00,38.45,38.45,38.44,38.44,78660.0,38.2212,38.2212,38.2112,38.2112,78660.0
2016-08-31 11:50:00,38.44,38.45,38.44,38.44,48880.0,38.2112,38.2212,38.2112,38.2112,48880.0
2016-08-31 11:55:00,38.44,38.45,38.41,38.41,78000.0,38.2112,38.2212,38.1814,38.1814,78000.0
2016-08-31 12:00:00,38.42,38.42,38.37,38.37,103640.0,38.1913,38.1913,38.1416,38.1416,103640.0
2016-08-31 12:05:00,38.37,38.39,38.35,38.36,149580.0,38.1416,38.1615,38.1218,38.1317,149580.0
2016-08-31 12:10:00,38.36,38.36,38.33,38.34,91160.0,38.1317,38.1317,38.1019,38.1118,91160.0
2016-08-31 12:15:00,38.34,38.34,38.29,38.31,238940.0,38.1118,38.1118,38.0621,38.082,238940.0
2016-08-31 12:20:00,38.28,38.31,38.27,38.29,142260.0,38.0522,38.082,38.0422,38.0621,142260.0
2016-08-31 12:25:00,38.29,38.31,38.29,38.29,83080.0,38.0621,38.082,38.0621,38.0621,83080.0
2016-08-31 12:30:00,38.29,38.29,38.27,38.29,82000.0,38.0621,38.0621,38.0422,38.0621,82000.0
2016-08-31 12:35:00,38.3,38.32,38.29,38.3,148720.0,38.072,38.0919,38.0621,38.072,148720.0
2016-08-31 12:40:00,38.31,38.31,38.3,38.31,38020.0,38.082,38.082,38.072,38.082,38020.0
2016-08-31 12:45:00,38.3,38.32,38.3,38.31,43400.0,38.072,38.0919,38.072,38.082,43400.0
2016-08-31 12:50:00,38.3,38.31,38.3,38.3,50520.0,38.072,38.082,38.072,38.072,50520.0
2016-08-31 12:55:00,38.3,38.31,38.29,38.3,101920.0,38.072,38.082,38.0621,38.072,101920.0
2016-08-31 13:00:00,38.29,38.3,38.28,38.29,45000.0,38.0621,38.072,38.0522,38.0621,45000.0
2016-08-31 13:05:00,38.28,38.31,38.28,38.3,177500.0,38.0522,38.082,38.0522,38.072,177500.0
2016-08-31 13:10:00,38.3,38.32,38.3,38.32,66000.0,38.072,38.0919,38.072,38.0919,66000.0
2016-08-31 13:15:00,38.31,38.33,38.31,38.31,133620.0,38.082,38.1019,38.082,38.082,133620.0
2016-08-31 13:20:00,38.32,38.34,38.31,38.34,77420.0,38.0919,38.1118,38.082,38.1118,77420.0
2016-08-31 13:25:00,38.34,38.35,38.33,38.34,81760.0,38.1118,38.1218,38.1019,38.1118,81760.0
2016-08-31 13:30:00,38.33,38.33,38.32,38.33,27460.0,38.1019,38.1019,38.0919,38.1019,27460.0
2016-08-31 13:35:00,38.33,38.34,38.32,38.32,30000.0,38.1019,38.1118,38.0919,38.0919,30000.0
2016-08-31 13:40:00,38.33,38.34,38.32,38.32,65820.0,38.1019,38.1118,38.0919,38.0919,65820.0
2016-08-31 13:45:00,38.33,38.33,38.31,38.31,62360.0,38.1019,38.1019,38.082,38.082,62360.0
2016-08-31 13:50:00,38.32,38.34,38.32,38.32,45920.0,38.0919,38.1118,38.0919,38.0919,45920.0
2016-08-31 13:55:00,38.32,38.32,38.3,38.31,52180.0,38.0919,38.0919,38.072,38.082,52180.0
2016-08-31 14:00:00,38.31,38.31,38.28,38.31,190360.0,38.082,38.082,38.0522,38.082,190360.0
2016-08-31 14:05:00,38.31,38.34,38.31,38.31,112620.0,38.082,38.1118,38.082,38.082,112620.0
2016-08-31 14:10:00,38.31,38.32,38.3,38.3,83260.0,38.082,38.0919,38.072,38.072,83260.0
2016-08-31 14:15:00,38.31,38.33,38.31,38.32,42020.0,38.082,38.1019,38.082,38.0919,42020.0
2016-08-31 14:20:00,38.32,38.34,38.32,38.32,100000.0,38.0919,38.1118,38.0919,38.0919,100000.0
2016-08-31 14:25:00,38.31,38.33,38.31,38.32,144540.0,38.082,38.1019,38.082,38.0919,144540.0
2016-08-31 14:30:00,38.32,38.32,38.3,38.3,275640.0,38.0919,38.0919,38.072,38.072,275640.0
2016-08-31 14:35:00,38.3,38.32,38.3,38.32,104740.0,38.072,38.0919,38.072,38.0919,104740.0
2016-08-31 14:40:00,38.32,38.34,38.31,38.31,142240.0,38.0919,38.1118,38.082,38.082,142240.0
2016-08-31 14:45:00,38.31,38.32,38.29,38.3,88540.0,38.082,38.0919,38.0621,38.072,88540.0
2016-08-31 14:50:00,38.3,38.31,38.27,38.31,256520.0,38.072,38.082,38.0422,38.082,256520.0
2016-08-31 14:55:00,38.31,38.32,38.29,38.31,159260.0,38.082,38.0919,38.0621,38.082,159260.0
2016-08-31 15:00:00,38.31,38.33,38.3,38.32,162000.0,38.082,38.1019,38.072,38.0919,162000.0
2016-08-31 15:05:00,38.32,38.35,38.32,38.34,177380.0,38.0919,38.1218,38.0919,38.1118,177380.0
2016-08-31 15:10:00,38.34,38.34,38.31,38.33,274540.0,38.1118,38.1118,38.082,38.1019,274540.0
2016-08-31 15:15:00,38.34,38.35,38.32,38.34,209740.0,38.1118,38.1218,38.0919,38.1118,209740.0
2016-08-31 15:20:00,38.34,38.37,38.33,38.37,231240.0,38.1118,38.1416,38.1019,38.1416,231240.0
2016-08-31 15:25:00,38.36,38.41,38.35,38.39,417820.0,38.1317,38.1814,38.1218,38.1615,417820.0
2016-08-31 15:30:00,38.4,38.43,38.39,38.42,434620.0,38.1715,38.2013,38.1615,38.1913,434620.0
2016-08-31 15:35:00,38.43,38.45,38.41,38.41,537700.0,38.2013,38.2212,38.1814,38.1814,537700.0
2016-08-31 15:40:00,38.42,38.45,38.41,38.41,187280.0,38.1913,38.2212,38.1814,38.1814,187280.0
2016-08-31 15:45:00,38.42,38.42,38.35,38.37,278820.0,38.1913,38.1913,38.1218,38.1416,278820.0
2016-08-31 15:50:00,38.36,38.39,38.36,38.37,528860.0,38.1317,38.1615,38.1317,38.1416,528860.0
2016-08-31 15:55:00,38.37,38.39,38.35,38.36,933460.0,38.1416,38.1615,38.1218,38.1317,933460.0
2016-09-01 09:30:00,38.46,38.47,38.38,38.45,745020.0,38.2311,38.241,38.1516,38.2212,745020.0
2016-09-01 09:35:00,38.47,38.48,38.38,38.38,331680.0,38.241,38.251,38.1516,38.1516,331680.0
2016-09-01 09:40:00,38.36,38.46,38.36,38.46,169700.0,38.1317,38.2311,38.1317,38.2311,169700.0
2016-09-01 09:45:00,38.45,38.52,38.45,38.5,302820.0,38.2212,38.2907,38.2212,38.2709,302820.0
2016-09-01 09:50:00,38.51,38.52,38.42,38.45,222380.0,38.2808,38.2907,38.1913,38.2212,222380.0
2016-09-01 09:55:00,38.45,38.49,38.42,38.42,140940.0,38.2212,38.2609,38.1913,38.1913,140940.0
2016-09-01 10:00:00,38.42,38.47,38.39,38.47,152600.0,38.1913,38.241,38.1615,38.241,152600.0
2016-09-01 10:05:00,38.46,38.48,38.43,38.47,90600.0,38.2311,38.251,38.2013,38.241,90600.0
2016-09-01 10:10:00,38.47,38.49,38.42,38.45,173200.0,38.241,38.2609,38.1913,38.2212,173200.0
2016-09-01 10:15:00,38.44,38.44,38.39,38.39,82200.0,38.2112,38.2112,38.1615,38.1615,82200.0
2016-09-01 10:20:00,38.39,38.39,38.33,38.36,168120.0,38.1615,38.1615,38.1019,38.1317,168120.0
2016-09-01 10:25:00,38.36,38.36,38.28,38.28,212880.0,38.1317,38.1317,38.0522,38.0522,212880.0
2016-09-01 10:30:00,38.29,38.29,38.21,38.27,380040.0,38.0621,38.0621,37.9826,38.0422,380040.0
2016-09-01 10:35:00,38.27,38.3,38.25,38.28,76200.0,38.0422,38.072,38.0223,38.0522,76200.0
2016-09-01 10:40:00,38.26,38.35,38.26,38.32,233620.0,38.0323,38.1218,38.0323,38.0919,233620.0
2016-09-01 10:45:00,38.31,38.33,38.27,38.31,100380.0,38.082,38.1019,38.0422,38.082,100380.0
2016-09-01 10:50:00,38.3,38.31,38.29,38.31,54000.0,38.072,38.082,38.0621,38.082,54000.0
2016-09-01 10:55:00,38.29,38.32,38.29,38.31,54000.0,38.0621,38.0919,38.0621,38.082,54000.0
2016-09-01 11:00:00,38.29,38.3,38.23,38.29,204140.0,38.0621,38.072,38.0025,38.0621,204140.0
2016-09-01 11:05:00,38.27,38.27,38.24,38.24,117500.0,38.0422,38.0422,38.0124,38.0124,117500.0
2016-09-01 11:10:00,38.24,38.28,38.23,38.28,124240.0,38.0124,38.0522,38.0025,38.0522,124240.0
2016-09-01 11:15:00,38.27,38.28,38.26,38.27,84080.0,38.0422,38.0522,38.0323,38.0422,84080.0
2016-09-01 11:20:00,38.29,38.3,38.28,38.29,50560.0,38.0621,38.072,38.0522,38.0621,50560.0
2016-09-01 11:25:00,38.29,38.3,38.28,38.29,130940.0,38.0621,38.072,38.0522,38.0621,130940.0
2016-09-01 11:30:00,38.3,38.31,38.29,38.31,125020.0,38.072,38.082,38.0621,38.082,125020.0
2016-09-01 11:35:00,38.31,38.33,38.3,38.31,32000.0,38.082,38.1019,38.072,38.082,32000.0
2016-09-01 11:40:00,38.31,38.31,38.29,38.31,41980.0,38.082,38.082,38.0621,38.082,41980.0
2016-09-01 11:45:00,38.31,38.31,38.29,38.3,75280.0,38.082,38.082,38.0621,38.072,75280.0
2016-09-01 11:50:00,38.29,38.3,38.26,38.27,67000.0,38.0621,38.072,38.0323,38.0422,67000.0
2016-09-01 11:55:00,38.27,38.3,38.27,38.3,26000.0,38.0422,38.072,38.0422,38.072,26000.0
2016-09-01 12:00:00,38.3,38.33,38.29,38.33,128380.0,38.072,38.1019,38.0621,38.1019,128380.0
2016-09-01 12:05:00,38.32,38.32,38.31,38.32,60000.0,38.0919,38.0919,38.082,38.0919,60000.0
2016-09-01 12:10:00,38.31,38.34,38.29,38.33,76780.0,38.082,38.1118,38.0621,38.1019,76780.0
2016-09-01 12:15:00,38.35,38.41,38.35,38.4,163800.0,38.1218,38.1814,38.1218,38.1715,163800.0
2016-09-01 12:20:00,38.4,38.46,38.39,38.46,151400.0,38.1715,38.2311,38.1615,38.2311,151400.0
2016-09-01 12:25:00,38.45,38.47,38.43,38.44,194100.0,38.2212,38.241,38.2013,38.2112,194100.0
2016-09-01 12:30:00,38.45,38.51,38.45,38.49,217260.0,38.2212,38.2808,38.2212,38.2609,217260.0
2016-09-01 12:35:00,38.47,38.49,38.45,38.47,131260.0,38.241,38.2609,38.2212,38.241,131260.0
2016-09-01 12:40:00,38.46,38.46,38.43,38.44,64000.0,38.2311,38.2311,38.2013,38.2112,64000.0
2016-09-01 12:45:00,38.44,38.48,38.44,38.48,78740.0,38.2112,38.251,38.2112,38.251,78740.0
2016-09-01 12:50:00,38.47,38.51,38.47,38.49,264980.0,38.241,38.2808,38.241,38.2609,264980.0
2016-09-01 12:55:00,38.48,38.49,38.46,38.46,81380.0,38.251,38.2609,38.2311,38.2311,81380.0
2016-09-01 13:00:00,38.46,38.49,38.46,38.49,56000.0,38.2311,38.2609,38.2311,38.2609,56000.0
2016-09-01 13:05:00,38.48,38.49,38.46,38.49,56000.0,38.251,38.2609,38.2311,38.2609,56000.0
2016-09-01 13:10:00,38.48,38.49,38.48,38.49,32000.0,38.251,38.2609,38.251,38.2609,32000.0
2016-09-01 13:15:00,38.49,38.5,38.49,38.49,92000.0,38.2609,38.2709,38.2609,38.2609,92000.0
2016-09-01 13:20:00,38.5,38.53,38.49,38.49,301140.0,38.2709,38.3007,38.2609,38.2609,301140.0
2016-09-01 13:25:00,38.5,38.51,38.48,38.5,94420.0,38.2709,38.2808,38.251,38.2709,94420.0
2016-09-01 13:30:00,38.5,38.52,38.49,38.5,98000.0,38.2709,38.2907,38.2609,38.2709,98000.0
2016-09-01 13:35:00,38.49,38.53,38.49,38.53,56000.0,38.2609,38.3007,38.2609,38.3007,56000.0
2016-09-01 13:40:00,38.53,38.54,38.52,38.53,144440.0,38.3007,38.3106,38.2907,38.3007,144440.0
2016-09-01 13:45:00,38.52,38.55,38.52,38.53,131000.0,38.2907,38.3206,38.2907,38.3007,131000.0
2016-09-01 13:50:00,38.53,38.55,38.53,38.54,137780.0,38.3007,38.3206,38.3007,38.3106,137780.0
2016-09-01 13:55:00,38.52,38.53,38.49,38.49,90000.0,38.2907,38.3007,38.2609,38.2609,90000.0
2016-09-01 14:00:00,38.49,38.5,38.44,38.46,234440.0,38.2609,38.2709,38.2112,38.2311,234440.0
2016-09-01 14:05:00,38.47,38.47,38.45,38.46,108000.0,38.241,38.241,38.2212,38.2311,108000.0
2016-09-01 14:10:00,38.45,38.49,38.45,38.47,98500.0,38.2212,38.2609,38.2212,38.241,98500.0
2016-09-01 14:15:00,38.47,38.48,38.45,38.48,177760.0,38.241,38.251,38.2212,38.251,177760.0
2016-09-01 14:20:00,38.48,38.48,38.43,38.44,59700.0,38.251,38.251,38.2013,38.2112,59700.0
2016-09-01 14:25:00,38.45,38.45,38.42,38.44,74360.0,38.2212,38.2212,38.1913,38.2112,74360.0
2016-09-01 14:30:00,38.45,38.47,38.44,38.47,60560.0,38.2212,38.241,38.2112,38.241,60560.0
2016-09-01 14:35:00,38.47,38.47,38.43,38.44,63840.0,38.241,38.241,38.2013,38.2112,63840.0
2016-09-01 14:40:00,38.44,38.46,38.44,38.45,79000.0,38.2112,38.2311,38.2112,38.2212,79000.0
2016-09-01 14:45:00,38.45,38.49,38.45,38.47,59900.0,38.2212,38.2609,38.2212,38.241,59900.0
2016-09-01 14:50:00,38.48,38.49,38.48,38.48,64300.0,38.251,38.2609,38.251,38.251,64300.0
2016-09-01 14:55:00,38.48,38.48,38.45,38.46,40000.0,38.251,38.251,38.2212,38.2311,40000.0
2016-09-01 15:00:00,38.46,38.47,38.45,38.45,81220.0,38.2311,38.241,38.2212,38.2212,81220.0
2016-09-01 15:05:00,38.43,38.44,38.38,38.4,101500.0,38.2013,38.2112,38.1516,38.1715,101500.0
2016-09-01 15:10:00,38.39,38.41,38.36,38.41,101260.0,38.1615,38.1814,38.1317,38.1814,101260.0
2016-09-01 15:15:00,38.41,38.43,38.41,38.42,100000.0,38.1814,38.2013,38.1814,38.1913,100000.0
2016-09-01 15:20:00,38.42,38.44,38.41,38.43,81000.0,38.1913,38.2112,38.1814,38.2013,81000.0
2016-09-01 15:25:00,38.43,38.44,38.42,38.42,97500.0,38.2013,38.2112,38.1913,38.1913,97500.0
2016-09-01 15:30:00,38.42,38.43,38.41,38.42,44000.0,38.1913,38.2013,38.1814,38.1913,44000.0
2016-09-01 15:35:00,38.44,38.44,38.41,38.42,129220.0,38.2112,38.2112,38.1814,38.1913,129220.0
2016-09-01 15:40:00,38.42,38.46,38.41,38.43,213820.0,38.1913,38.2311,38.1814,38.2013,213820.0
2016-09-01 15:45:00,38.43,38.45,38.42,38.45,136300.0,38.2013,38.2212,38.1913,38.2212,136300.0
2016-09-01 15:50:00,38.45,38.48,38.44,38.45,483520.0,38.2212,38.251,38.2112,38.2212,483520.0
2016-09-01 15:55:00,38.45,38.47,38.43,38.44,800480.0,38.2212,38.241,38.2013,38.2112,800480.0
2016-09-02 09:30:00,38.65,38.66,38.58,38.64,588900.0,38.42,38.4299,38.3504,38.41,588900.0
2016-09-02 09:35:00,38.63,38.67,38.59,38.63,337820.0,38.4001,38.4398,38.3603,38.4001,337820.0
2016-09-02 09:40:00,38.63,38.66,38.61,38.65,292360.0,38.4001,38.4299,38.3802,38.42,292360.0
2016-09-02 09:45:00,38.67,38.7,38.63,38.65,319360.0,38.4398,38.4697,38.4001,38.42,319360.0
2016-09-02 09:50:00,38.65,38.69,38.64,38.64,360740.0,38.42,38.4597,38.41,38.41,360740.0
2016-09-02 09:55:00,38.66,38.67,38.62,38.65,150000.0,38.4299,38.4398,38.3901,38.42,150000.0
2016-09-02 10:00:00,38.66,38.69,38.66,38.67,232720.0,38.4299,38.4597,38.4299,38.4398,232720.0
2016-09-02 10:05:00,38.67,38.68,38.61,38.61,227760.0,38.4398,38.4498,38.3802,38.3802,227760.0
2016-09-02 10:10:00,38.62,38.64,38.6,38.62,222520.0,38.3901,38.41,38.3703,38.3901,222520.0
2016-09-02 10:15:00,38.62,38.65,38.61,38.61,91980.0,38.3901,38.42,38.3802,38.3802,91980.0
2016-09-02 10:20:00,38.63,38.63,38.61,38.61,102460.0,38.4001,38.4001,38.3802,38.3802,102460.0
2016-09-02 10:25:00,38.61,38.62,38.58,38.6,241100.0,38.3802,38.3901,38.3504,38.3703,241100.0
2016-09-02 10:30:00,38.61,38.62,38.56,38.58,301640.0,38.3802,38.3901,38.3305,38.3504,301640.0
2016-09-02 10:35:00,38.58,38.61,38.57,38.59,179300.0,38.3504,38.3802,38.3404,38.3603,179300.0
2016-09-02 10:40:00,38.59,38.6,38.58,38.58,242600.0,38.3603,38.3703,38.3504,38.3504,242600.0
2016-09-02 10:45:00,38.59,38.59,38.56,38.58,114060.0,38.3603,38.3603,38.3305,38.3504,114060.0
2016-09-02 10:50:00,38.58,38.62,38.58,38.6,133000.0,38.3504,38.3901,38.3504,38.3703,133000.0
2016-09-02 10:55:00,38.6,38.62,38.59,38.59,544120.0,38.3703,38.3901,38.3603,38.3603,544120.0
2016-09-02 11:00:00,38.6,38.64,38.6,38.64,110920.0,38.3703,38.41,38.3703,38.41,110920.0
2016-09-02 11:05:00,38.64,38.65,38.58,38.58,122580.0,38.41,38.42,38.3504,38.3504,122580.0
2016-09-02 11:10:00,38.59,38.6,38.56,38.57,195320.0,38.3603,38.3703,38.3305,38.3404,195320.0
2016-09-02 11:15:00,38.56,38.58,38.55,38.56,104420.0,38.3305,38.3504,38.3206,38.3305,104420.0
2016-09-02 11:20:00,38.56,38.6,38.56,38.56,33240.0,38.3305,38.3703,38.3305,38.3305,33240.0
2016-09-02 11:25:00,38.57,38.57,38.54,38.54,68520.0,38.3404,38.3404,38.3106,38.3106,68520.0
2016-09-02 11:30:00,38.53,38.59,38.53,38.58,56000.0,38.3007,38.3603,38.3007,38.3504,56000.0
2016-09-02 11:35:00,38.57,38.58,38.56,38.56,36160.0,38.3404,38.3504,38.3305,38.3305,36160.0
2016-09-02 11:40:00,38.56,38.57,38.53,38.57,63800.0,38.3305,38.3404,38.3007,38.3404,63800.0
2016-09-02 11:45:00,38.57,38.58,38.53,38.53,30000.0,38.3404,38.3504,38.3007,38.3007,30000.0
2016-09-02 11:50:00,38.52,38.54,38.52,38.53,106020.0,38.2907,38.3106,38.2907,38.3007,106020.0
2016-09-02 11:55:00,38.53,38.54,38.52,38.53,118000.0,38.3007,38.3106,38.2907,38.3007,118000.0
2016-09-02 12:00:00,38.54,38.55,38.52,38.52,46000.0,38.3106,38.3206,38.2907,38.2907,46000.0
2016-09-02 12:05:00,38.53,38.55,38.53,38.55,57000.0,38.3007,38.3206,38.3007,38.3206,57000.0
2016-09-02 12:10:00,38.55,38.55,38.52,38.54,57900.0,38.3206,38.3206,38.2907,38.3106,57900.0
2016-09-02 12:15:00,38.54,38.54,38.5,38.51,111200.0,38.3106,38.3106,38.2709,38.2808,111200.0
2016-09-02 12:20:00,38.5,38.51,38.47,38.5,141760.0,38.2709,38.2808,38.241,38.2709,141760.0
2016-09-02 12:25:00,38.5,38.52,38.48,38.48,114840.0,38.2709,38.2907,38.251,38.251,114840.0
2016-09-02 12:30:00,38.49,38.53,38.49,38.53,58000.0,38.2609,38.3007,38.2609,38.3007,58000.0
2016-09-02 12:35:00,38.55,38.55,38.54,38.55,125000.0,38.3206,38.3206,38.3106,38.3206,125000.0
2016-09-02 12:40:00,38.56,38.57,38.55,38.56,66080.0,38.3305,38.3404,38.3206,38.3305,66080.0
2016-09-02 12:45:00,38.56,38.56,38.51,38.52,40000.0,38.3305,38.3305,38.2808,38.2907,40000.0
2016-09-02 12:50:00,38.51,38.55,38.51,38.53,86660.0,38.2808,38.3206,38.2808,38.3007,86660.0
2016-09-02 12:55:00,38.54,38.55,38.48,38.48,117480.0,38.3106,38.3206,38.251,38.251,117480.0
2016-09-02 13:00:00,38.49,38.5,38.48,38.49,64600.0,38.2609,38.2709,38.251,38.2609,64600.0
2016-09-02 13:05:00,38.49,38.49,38.48,38.48,57500.0,38.2609,38.2609,38.251,38.251,57500.0
2016-09-02 13:10:00,38.49,38.5,38.45,38.45,97280.0,38.2609,38.2709,38.2212,38.2212,97280.0
2016-09-02 13:15:00,38.46,38.48,38.45,38.45,54660.0,38.2311,38.251,38.2212,38.2212,54660.0
2016-09-02 13:20:00,38.45,38.48,38.43,38.47,88400.0,38.2212,38.251,38.2013,38.241,88400.0
2016-09-02 13:25:00,38.47,38.49,38.45,38.49,112120.0,38.241,38.2609,38.2212,38.2609,112120.0
2016-09-02 13:30:00,38.48,38.48,38.43,38.44,130120.0,38.251,38.251,38.2013,38.2112,130120.0
2016-09-02 13:35:00,38.45,38.47,38.43,38.44,132640.0,38.2212,38.241,38.2013,38.2112,132640.0
2016-09-02 13:40:00,38.43,38.45,38.42,38.42,181600.0,38.2013,38.2212,38.1913,38.1913,181600.0
2016-09-02 13:45:00,38.43,38.48,38.42,38.46,160000.0,38.2013,38.251,38.1913,38.2311,160000.0
2016-09-02 13:50:00,38.47,38.49,38.45,38.48,89400.0,38.241,38.2609,38.2212,38.251,89400.0
2016-09-02 13:55:00,38.48,38.48,38.44,38.46,57140.0,38.251,38.251,38.2112,38.2311,57140.0
2016-09-02 14:00:00,38.45,38.47,38.44,38.47,54000.0,38.2212,38.241,38.2112,38.241,54000.0
2016-09-02 14:05:00,38.48,38.52,38.46,38.51,98980.0,38.251,38.2907,38.2311,38.2808,98980.0
2016-09-02 14:10:00,38.52,38.53,38.5,38.53,74000.0,38.2907,38.3007,38.2709,38.3007,74000.0
2016-09-02 14:15:00,38.51,38.54,38.51,38.54,78140.0,38.2808,38.3106,38.2808,38.3106,78140.0
2016-09-02 14:20:00,38.54,38.54,38.51,38.51,59580.0,38.3106,38.3106,38.2808,38.2808,59580.0
2016-09-02 14:25:00,38.52,38.55,38.52,38.53,45600.0,38.2907,38.3206,38.2907,38.3007,45600.0
2016-09-02 14:30:00,38.54,38.55,38.53,38.53,39800.0,38.3106,38.3206,38.3007,38.3007,39800.0
2016-09-02 14:35:00,38.52,38.55,38.52,38.53,69900.0,38.2907,38.3206,38.2907,38.3007,69900.0
2016-09-02 14:40:00,38.55,38.55,38.53,38.53,67020.0,38.3206,38.3206,38.3007,38.3007,67020.0
2016-09-02 14:45:00,38.53,38.55,38.52,38.53,155800.0,38.3007,38.3206,38.2907,38.3007,155800.0
2016-09-02 14:50:00,38.52,38.55,38.52,38.55,92000.0,38.2907,38.3206,38.2907,38.3206,92000.0
2016-09-02 14:55:00,38.54,38.54,38.52,38.54,72000.0,38.3106,38.3106,38.2907,38.3106,72000.0
2016-09-02 15:00:00,38.54,38.54,38.52,38.52,180360.0,38.3106,38.3106,38.2907,38.2907,180360.0
2016-09-02 15:05:00,38.53,38.55,38.52,38.52,130000.0,38.3007,38.3206,38.2907,38.2907,130000.0
2016-09-02 15:10:00,38.53,38.55,38.53,38.54,56320.0,38.3007,38.3206,38.3007,38.3106,56320.0
2016-09-02 15:15:00,38.54,38.56,38.53,38.55,225340.0,38.3106,38.3305,38.3007,38.3206,225340.0
2016-09-02 15:20:00,38.55,38.57,38.53,38.55,237380.0,38.3206,38.3404,38.3007,38.3206,237380.0
2016-09-02 15:25:00,38.55,38.58,38.54,38.57,187960.0,38.3206,38.3504,38.3106,38.3404,187960.0
2016-09-02 15:30:00,38.56,38.58,38.54,38.57,224000.0,38.3305,38.3504,38.3106,38.3404,224000.0
2016-09-02 15:35:00,38.56,38.57,38.54,38.54,136540.0,38.3305,38.3404,38.3106,38.3106,136540.0
2016-09-02 15:40:00,38.55,38.56,38.55,38.56,108720.0,38.3206,38.3305,38.3206,38.3305,108720.0
2016-09-02 15:45:00,38.56,38.56,38.53,38.54,202600.0,38.3305,38.3305,38.3007,38.3106,202600.0
2016-09-02 15:50:00,38.54,38.58,38.54,38.57,680920.0,38.3106,38.3504,38.3106,38.3404,680920.0
2016-09-02 15:55:00,38.57,38.59,38.56,38.57,1264040.0,38.3404,38.3603,38.3305,38.3404,1264040.0
2016-09-06 09:30:00,38.67,38.67,38.55,38.57,747420.0,38.4398,38.4398,38.3206,38.3404,747420.0
2016-09-06 09:35:00,38.58,38.69,38.58,38.68,218640.0,38.3504,38.4597,38.3504,38.4498,218640.0
2016-09-06 09:40:00,38.69,38.84,38.68,38.81,492160.0,38.4597,38.6088,38.4498,38.579,492160.0
2016-09-06 09:45:00,38.81,38.88,38.81,38.81,257580.0,38.579,38.6486,38.579,38.579,257580.0
2016-09-06 09:50:00,38.84,38.89,38.76,38.8,355660.0,38.6088,38.6585,38.5293,38.5691,355660.0
2016-09-06 09:55:00,38.78,38.83,38.77,38.8,185560.0,38.5492,38.5989,38.5393,38.5691,185560.0
2016-09-06 10:00:00,38.78,38.88,38.76,38.88,340580.0,38.5492,38.6486,38.5293,38.6486,340580.0
2016-09-06 10:05:00,38.89,38.9,38.81,38.83,501280.0,38.6585,38.6685,38.579,38.5989,501280.0
2016-09-06 10:10:00,38.82,38.85,38.82,38.84,168980.0,38.589,38.6188,38.589,38.6088,168980.0
2016-09-06 10:15:00,38.83,38.86,38.82,38.84,217520.0,38.5989,38.6287,38.589,38.6088,217520.0
2016-09-06 10:20:00,38.83,38.84,38.8,38.82,205000.0,38.5989,38.6088,38.5691,38.589,205000.0
2016-09-06 10:25:00,38.82,38.85,38.79,38.84,87280.0,38.589,38.6188,38.5591,38.6088,87280.0
2016-09-06 10:30:00,38.84,38.86,38.82,38.85,149340.0,38.6088,38.6287,38.589,38.6188,149340.0
2016-09-06 10:35:00,38.85,38.88,38.84,38.86,77000.0,38.6188,38.6486,38.6088,38.6287,77000.0
2016-09-06 10:40:00,38.86,38.9,38.86,38.9,241940.0,38.6287,38.6685,38.6287,38.6685,241940.0
2016-09-06 10:45:00,38.9,38.9,38.86,38.88,345620.0,38.6685,38.6685,38.6287,38.6486,345620.0
2016-09-06 10:50:00,38.87,38.89,38.86,38.89,185600.0,38.6387,38.6585,38.6287,38.6585,185600.0
2016-09-06 10:55:00,38.88,38.9,38.87,38.87,203420.0,38.6486,38.6685,38.6387,38.6387,203420.0
2016-09-06 11:00:00,38.88,38.89,38.85,38.86,135880.0,38.6486,38.6585,38.6188,38.6287,135880.0
2016-09-06 11:05:00,38.86,38.88,38.85,38.87,107780.0,38.6287,38.6486,38.6188,38.6387,107780.0
2016-09-06 11:10:00,38.86,38.89,38.86,38.88,74100.0,38.6287,38.6585,38.6287,38.6486,74100.0
2016-09-06 11:15:00,38.88,38.9,38.88,38.89,540560.0,38.6486,38.6685,38.6486,38.6585,540560.0
2016-09-06 11:20:00,38.9,38.9,38.88,38.89,379400.0,38.6685,38.6685,38.6486,38.6585,379400.0
2016-09-06 11:25:00,38.89,38.9,38.86,38.88,228780.0,38.6585,38.6685,38.6287,38.6486,228780.0
2016-09-06 11:30:00,38.89,38.9,38.87,38.89,122520.0,38.6585,38.6685,38.6387,38.6585,122520.0
2016-09-06 11:35:00,38.89,38.9,38.88,38.9,160500.0,38.6585,38.6685,38.6486,38.6685,160500.0
2016-09-06 11:40:00,38.9,38.9,38.88,38.89,132660.0,38.6685,38.6685,38.6486,38.6585,132660.0
2016-09-06 11:45:00,38.9,38.93,38.89,38.92,179640.0,38.6685,38.6983,38.6585,38.6884,179640.0
2016-09-06 11:50:00,38.93,38.96,38.92,38.96,157420.0,38.6983,38.7281,38.6884,38.7281,157420.0
2016-09-06 11:55:00,38.96,38.99,38.95,38.98,316400.0,38.7281,38.7579,38.7182,38.748,316400.0
2016-09-06 12:00:00,38.98,38.99,38.96,38.96,109920.0,38.748,38.7579,38.7281,38.7281,109920.0
2016-09-06 12:05:00,38.96,38.98,38.95,38.95,161280.0,38.7281,38.748,38.7182,38.7182,161280.0
2016-09-06 12:10:00,38.95,38.97,38.94,38.97,102900.0,38.7182,38.7381,38.7082,38.7381,102900.0
2016-09-06 12:15:00,38.97,38.98,38.96,38.98,106440.0,38.7381,38.748,38.7281,38.748,106440.0
2016-09-06 12:20:00,38.98,38.98,38.96,38.96,50040.0,38.748,38.748,38.7281,38.7281,50040.0
2016-09-06 12:25:00,38.97,38.99,38.96,38.97,166680.0,38.7381,38.7579,38.7281,38.7381,166680.0
2016-09-06 12:30:00,38.97,38.99,38.96,38.97,246300.0,38.7381,38.7579,38.7281,38.7381,246300.0
2016-09-06 12:35:00,38.96,39.0,38.96,38.99,84960.0,38.7281,38.7679,38.7281,38.7579,84960.0
2016-09-06 12:40:00,38.99,39.05,38.99,39.04,313060.0,38.7579,38.8176,38.7579,38.8076,313060.0
2016-09-06 12:45:00,39.03,39.1,39.03,39.1,137420.0,38.7977,38.8673,38.7977,38.8673,137420.0
2016-09-06 12:50:00,39.09,39.1,39.06,39.07,89880.0,38.8573,38.8673,38.8275,38.8375,89880.0
2016-09-06 12:55:00,39.06,39.06,39.0,39.01,72000.0,38.8275,38.8275,38.7679,38.7778,72000.0
2016-09-06 13:00:00,39.01,39.03,39.0,39.01,72900.0,38.7778,38.7977,38.7679,38.7778,72900.0
2016-09-06 13:05:00,39.01,39.03,39.0,39.01,98000.0,38.7778,38.7977,38.7679,38.7778,98000.0
2016-09-06 13:10:00,39.01,39.04,39.0,39.02,101300.0,38.7778,38.8076,38.7679,38.7878,101300.0
2016-09-06 13:15:00,39.02,39.04,39.01,39.03,113700.0,38.7878,38.8076,38.7778,38.7977,113700.0
2016-09-06 13:20:00,39.03,39.03,39.0,39.0,59060.0,38.7977,38.7977,38.7679,38.7679,59060.0
2016-09-06 13:25:00,39.0,39.01,38.99,39.0,94600.0,38.7679,38.7778,38.7579,38.7679,94600.0
2016-09-06 13:30:00,39.01,39.03,38.99,39.0,89040.0,38.7778,38.7977,38.7579,38.7679,89040.0
2016-09-06 13:35:00,39.0,39.02,38.99,39.01,78460.0,38.7679,38.7878,38.7579,38.7778,78460.0
2016-09-06 13:40:00,39.0,39.02,39.0,39.02,88900.0,38.7679,38.7878,38.7679,38.7878,88900.0
2016-09-06 13:45:00,39.01,39.02,39.0,39.02,73120.0,38.7778,38.7878,38.7679,38.7878,73120.0
2016-09-06 13:50:00,39.03,39.03,38.99,38.99,148000.0,38.7977,38.7977,38.7579,38.7579,148000.0
2016-09-06 13:55:00,39.01,39.01,38.94,38.98,416180.0,38.7778,38.7778,38.7082,38.748,416180.0
2016-09-06 14:00:00,38.97,38.98,38.96,38.96,94900.0,38.7381,38.748,38.7281,38.7281,94900.0
2016-09-06 14:05:00,38.96,38.96,38.93,38.93,117620.0,38.7281,38.7281,38.6983,38.6983,117620.0
2016-09-06 14:10:00,38.93,38.95,38.92,38.95,40080.0,38.6983,38.7182,38.6884,38.7182,40080.0
2016-09-06 14:15:00,38.95,38.95,38.94,38.94,64000.0,38.7182,38.7182,38.7082,38.7082,64000.0
2016-09-06 14:20:00,38.94,38.97,38.94,38.97,61820.0,38.7082,38.7381,38.7082,38.7381,61820.0
2016-09-06 14:25:00,38.97,39.01,38.96,38.99,194460.0,38.7381,38.7778,38.7281,38.7579,194460.0
2016-09-06 14:30:00,38.99,39.01,38.96,38.96,93420.0,38.7579,38.7778,38.7281,38.7281,93420.0
2016-09-06 14:35:00,38.96,38.96,38.93,38.93,62900.0,38.7281,38.7281,38.6983,38.6983,62900.0
2016-09-06 14:40:00,38.93,38.96,38.93,38.93,88900.0,38.6983,38.7281,38.6983,38.6983,88900.0
2016-09-06 14:45:00,38.94,38.96,38.93,38.95,46040.0,38.7082,38.7281,38.6983,38.7182,46040.0
2016-09-06 14:50:00,38.95,38.99,38.94,38.99,110900.0,38.7182,38.7579,38.7082,38.7579,110900.0
2016-09-06 14:55:00,38.99,39.0,38.98,38.98,188420.0,38.7579,38.7679,38.748,38.748,188420.0
2016-09-06 15:00:00,38.98,39.01,38.98,39.01,110900.0,38.748,38.7778,38.748,38.7778,110900.0
2016-09-06 15:05:00,39.0,39.01,38.97,38.99,147800.0,38.7679,38.7778,38.7381,38.7579,147800.0
2016-09-06 15:10:00,38.98,38.99,38.94,38.94,104020.0,38.748,38.7579,38.7082,38.7082,104020.0
2016-09-06 15:15:00,38.94,38.97,38.93,38.97,101580.0,38.7082,38.7381,38.6983,38.7381,101580.0
2016-09-06 15:20:00,38.96,38.97,38.94,38.96,232880.0,38.7281,38.7381,38.7082,38.7281,232880.0
2016-09-06 15:25:00,38.96,38.98,38.94,38.98,251500.0,38.7281,38.748,38.7082,38.748,251500.0
2016-09-06 15:30:00,38.98,38.99,38.96,38.96,149060.0,38.748,38.7579,38.7281,38.7281,149060.0
2016-09-06 15:35:00,38.97,38.98,38.94,38.95,320820.0,38.7381,38.748,38.7082,38.7182,320820.0
2016-09-06 15:40:00,38.95,38.95,38.94,38.95,217480.0,38.7182,38.7182,38.7082,38.7182,217480.0
2016-09-06 15:45:00,38.95,38.96,38.94,38.94,177440.0,38.7182,38.7281,38.7082,38.7082,177440.0
2016-09-06 15:50:00,38.94,38.98,38.94,38.98,505660.0,38.7082,38.748,38.7082,38.748,505660.0
2016-09-06 15:55:00,38.97,39.01,38.97,39.0,1387620.0,38.7381,38.7778,38.7381,38.7679,1387620.0
2016-09-07 09:30:00,39.01,39.03,38.96,39.0,566040.0,38.7778,38.7977,38.7281,38.7679,566040.0
2016-09-07 09:35:00,39.0,39.14,38.99,39.08,342140.0,38.7679,38.907,38.7579,38.8474,342140.0
2016-09-07 09:40:00,39.08,39.1,39.01,39.01,250960.0,38.8474,38.8673,38.7778,38.7778,250960.0
2016-09-07 09:45:00,39.02,39.04,38.87,38.91,255940.0,38.7878,38.8076,38.6387,38.6784,255940.0
2016-09-07 09:50:00,38.91,38.92,38.86,38.89,373040.0,38.6784,38.6884,38.6287,38.6585,373040.0
2016-09-07 09:55:00,38.89,38.97,38.88,38.95,257840.0,38.6585,38.7381,38.6486,38.7182,257840.0
2016-09-07 10:00:00,38.96,38.99,38.96,38.97,141360.0,38.7281,38.7579,38.7281,38.7381,141360.0
2016-09-07 10:05:00,38.96,38.98,38.93,38.94,177720.0,38.7281,38.748,38.6983,38.7082,177720.0
2016-09-07 10:10:00,38.95,38.98,38.92,38.98,87960.0,38.7182,38.748,38.6884,38.748,87960.0
2016-09-07 10:15:00,38.97,39.0,38.96,38.97,163160.0,38.7381,38.7679,38.7281,38.7381,163160.0
2016-09-07 10:20:00,38.98,39.03,38.98,39.03,188700.0,38.748,38.7977,38.748,38.7977,188700.0
2016-09-07 10:25:00,39.03,39.04,39.01,39.04,208560.0,38.7977,38.8076,38.7778,38.8076,208560.0
2016-09-07 10:30:00,39.05,39.05,38.94,38.94,71600.0,38.8176,38.8176,38.7082,38.7082,71600.0
2016-09-07 10:35:00,38.94,38.96,38.91,38.91,85100.0,38.7082,38.7281,38.6784,38.6784,85100.0
2016-09-07 10:40:00,38.9,38.98,38.9,38.94,138280.0,38.6685,38.748,38.6685,38.7082,138280.0
2016-09-07 10:45:00,38.95,38.95,38.88,38.89,338700.0,38.7182,38.7182,38.6486,38.6585,338700.0
2016-09-07 10:50:00,38.89,38.92,38.88,38.92,113380.0,38.6585,38.6884,38.6486,38.6884,113380.0
2016-09-07 10:55:00,38.92,38.94,38.91,38.92,138300.0,38.6884,38.7082,38.6784,38.6884,138300.0
2016-09-07 11:00:00,38.92,38.93,38.9,38.92,69180.0,38.6884,38.6983,38.6685,38.6884,69180.0
2016-09-07 11:05:00,38.92,38.94,38.91,38.93,150720.0,38.6884,38.7082,38.6784,38.6983,150720.0
2016-09-07 11:10:00,38.93,38.94,38.91,38.92,105000.0,38.6983,38.7082,38.6784,38.6884,105000.0
2016-09-07 11:15:00,38.92,38.92,38.86,38.88,162420.0,38.6884,38.6884,38.6287,38.6486,162420.0
2016-09-07 11:20:00,38.87,38.91,38.87,38.9,75200.0,38.6387,38.6784,38.6387,38.6685,75200.0
2016-09-07 11:25:00,38.9,38.92,38.9,38.92,60540.0,38.6685,38.6884,38.6685,38.6884,60540.0
2016-09-07 11:30:00,38.91,38.92,38.89,38.92,114900.0,38.6784,38.6884,38.6585,38.6884,114900.0
2016-09-07 11:35:00,38.9,38.91,38.9,38.91,29400.0,38.6685,38.6784,38.6685,38.6784,29400.0
2016-09-07 11:40:00,38.92,38.94,38.91,38.92,79000.0,38.6884,38.7082,38.6784,38.6884,79000.0
2016-09-07 11:45:00,38.91,38.91,38.88,38.9,73620.0,38.6784,38.6784,38.6486,38.6685,73620.0
2016-09-07 11:50:00,38.9,38.91,38.89,38.89,36000.0,38.6685,38.6784,38.6585,38.6585,36000.0
2016-09-07 11:55:00,38.89,38.91,38.89,38.91,99020.0,38.6585,38.6784,38.6585,38.6784,99020.0
2016-09-07 12:00:00,38.91,38.92,38.9,38.91,36000.0,38.6784,38.6884,38.6685,38.6784,36000.0
2016-09-07 12:05:00,38.91,38.92,38.89,38.89,35100.0,38.6784,38.6884,38.6585,38.6585,35100.0
2016-09-07 12:10:00,38.9,38.9,38.87,38.88,51500.0,38.6685,38.6685,38.6387,38.6486,51500.0
2016-09-07 12:15:00,38.88,38.89,38.85,38.85,56000.0,38.6486,38.6585,38.6188,38.6188,56000.0
2016-09-07 12:20:00,38.86,38.88,38.86,38.86,57040.0,38.6287,38.6486,38.6287,38.6287,57040.0
2016-09-07 12:25:00,38.85,38.85,38.81,38.85,113400.0,38.6188,38.6188,38.579,38.6188,113400.0
2016-09-07 12:30:00,38.85,38.87,38.84,38.85,74000.0,38.6188,38.6387,38.6088,38.6188,74000.0
2016-09-07 12:35:00,38.85,38.86,38.83,38.86,79000.0,38.6188,38.6287,38.5989,38.6287,79000.0
2016-09-07 12:40:00,38.86,38.87,38.83,38.84,208600.0,38.6287,38.6387,38.5989,38.6088,208600.0
2016-09-07 12:45:00,38.85,38.86,38.83,38.83,71980.0,38.6188,38.6287,38.5989,38.5989,71980.0
2016-09-07 12:50:00,38.85,38.85,38.84,38.84,72120.0,38.6188,38.6188,38.6088,38.6088,72120.0
2016-09-07 12:55:00,38.85,38.85,38.84,38.84,52760.0,38.6188,38.6188,38.6088,38.6088,52760.0
2016-09-07 13:00:00,38.84,38.87,38.84,38.86,39000.0,38.6088,38.6387,38.6088,38.6287,39000.0
2016-09-07 13:05:00,38.87,38.9,38.87,38.88,51000.0,38.6387,38.6685,38.6387,38.6486,51000.0
2016-09-07 13:10:00,38.89,38.9,38.87,38.87,38000.0,38.6585,38.6685,38.6387,38.6387,38000.0
2016-09-07 13:15:00,38.87,38.89,38.86,38.88,56900.0,38.6387,38.6585,38.6287,38.6486,56900.0
2016-09-07 13:20:00,38.88,38.89,38.87,38.89,38540.0,38.6486,38.6585,38.6387,38.6585,38540.0
2016-09-07 13:25:00,38.88,38.9,38.87,38.9,77120.0,38.6486,38.6685,38.6387,38.6685,77120.0
2016-09-07 13:30:00,38.91,38.92,38.9,38.91,156020.0,38.6784,38.6884,38.6685,38.6784,156020.0
2016-09-07 13:35:00,38.92,38.94,38.9,38.93,66000.0,38.6884,38.7082,38.6685,38.6983,66000.0
2016-09-07 13:40:00,38.94,38.94,38.92,38.93,57520.0,38.7082,38.7082,38.6884,38.6983,57520.0
2016-09-07 13:45:00,38.93,38.94,38.9,38.91,60000.0,38.6983,38.7082,38.6685,38.6784,60000.0
2016-09-07 13:50:00,38.91,38.92,38.9,38.91,78580.0,38.6784,38.6884,38.6685,38.6784,78580.0
2016-09-07 13:55:00,38.91,38.93,38.91,38.92,42000.0,38.6784,38.6983,38.6784,38.6884,42000.0
2016-09-07 14:00:00,38.91,38.93,38.9,38.92,93560.0,38.6784,38.6983,38.6685,38.6884,93560.0
2016-09-07 14:05:00,38.93,38.94,38.92,38.94,84900.0,38.6983,38.7082,38.6884,38.7082,84900.0
2016-09-07 14:10:00,38.94,38.97,38.93,38.97,212340.0,38.7082,38.7381,38.6983,38.7381,212340.0
2016-09-07 14:15:00,38.97,38.98,38.96,38.96,86000.0,38.7381,38.748,38.7281,38.7281,86000.0
2016-09-07 14:20:00,38.96,38.98,38.96,38.97,65580.0,38.7281,38.748,38.7281,38.7381,65580.0
2016-09-07 14:25:00,38.97,38.97,38.95,38.96,78140.0,38.7381,38.7381,38.7182,38.7281,78140.0
2016-09-07 14:30:00,38.97,38.97,38.92,38.92,113380.0,38.7381,38.7381,38.6884,38.6884,113380.0
2016-09-07 14:35:00,38.92,38.95,38.92,38.94,75920.0,38.6884,38.7182,38.6884,38.7082,75920.0
2016-09-07 14:40:00,38.94,38.94,38.93,38.94,48000.0,38.7082,38.7082,38.6983,38.7082,48000.0
2016-09-07 14:45:00,38.93,38.95,38.93,38.95,44400.0,38.6983,38.7182,38.6983,38.7182,44400.0
2016-09-07 14:50:00,38.94,38.97,38.94,38.96,126660.0,38.7082,38.7381,38.7082,38.7281,126660.0
2016-09-07 14:55:00,38.96,38.97,38.94,38.97,52000.0,38.7281,38.7381,38.7082,38.7381,52000.0
2016-09-07 15:00:00,38.97,38.98,38.95,38.98,92400.0,38.7381,38.748,38.7182,38.748,92400.0
2016-09-07 15:05:00,38.97,38.98,38.95,38.96,120800.0,38.7381,38.748,38.7182,38.7281,120800.0
2016-09-07 15:10:00,38.96,38.96,38.95,38.96,63360.0,38.7281,38.7281,38.7182,38.7281,63360.0
2016-09-07 15:15:00,38.96,38.98,38.95,38.96,202660.0,38.7281,38.748,38.7182,38.7281,202660.0
2016-09-07 15:20:00,38.97,38.99,38.97,38.99,117680.0,38.7381,38.7579,38.7381,38.7579,117680.0
2016-09-07 15:25:00,38.99,38.99,38.98,38.98,72420.0,38.7579,38.7579,38.748,38.748,72420.0
2016-09-07 15:30:00,38.97,38.99,38.97,38.99,122000.0,38.7381,38.7579,38.7381,38.7579,122000.0
2016-09-07 15:35:00,38.98,38.99,38.97,38.97,208160.0,38.748,38.7579,38.7381,38.7381,208160.0
2016-09-07 15:40:00,38.97,38.98,38.96,38.97,132800.0,38.7381,38.748,38.7281,38.7381,132800.0
2016-09-07 15:45:00,38.96,38.96,38.93,38.96,160200.0,38.7281,38.7281,38.6983,38.7281,160200.0
2016-09-07 15:50:00,38.97,39.0,38.96,38.99,473200.0,38.7381,38.7679,38.7281,38.7579,473200.0
2016-09-07 15:55:00,38.99,39.02,38.97,39.02,1083120.0,38.7579,38.7878,38.7381,38.7878,1083120.0
2016-09-08 09:30:00,38.95,39.01,38.83,39.0,384540.0,38.7182,38.7778,38.5989,38.7679,384540.0
2016-09-08 09:35:00,38.97,39.02,38.85,38.86,276320.0,38.7381,38.7878,38.6188,38.6287,276320.0
2016-09-08 09:40:00,38.87,38.92,38.84,38.91,243360.0,38.6387,38.6884,38.6088,38.6784,243360.0
2016-09-08 09:45:00,38.94,38.94,38.87,38.87,294760.0,38.7082,38.7082,38.6387,38.6387,294760.0
2016-09-08 09:50:00,38.85,38.86,38.75,38.78,515760.0,38.6188,38.6287,38.5194,38.5492,515760.0
2016-09-08 09:55:00,38.77,38.84,38.77,38.83,420360.0,38.5393,38.6088,38.5393,38.5989,420360.0
2016-09-08 10:00:00,38.83,38.87,38.82,38.83,307080.0,38.5989,38.6387,38.589,38.5989,307080.0
2016-09-08 10:05:00,38.83,38.84,38.78,38.79,158560.0,38.5989,38.6088,38.5492,38.5591,158560.0
2016-09-08 10:10:00,38.79,38.88,38.74,38.88,267020.0,38.5591,38.6486,38.5094,38.6486,267020.0
2016-09-08 10:15:00,38.86,38.86,38.82,38.84,117380.0,38.6287,38.6287,38.589,38.6088,117380.0
2016-09-08 10:20:00,38.86,38.9,38.85,38.85,184000.0,38.6287,38.6685,38.6188,38.6188,184000.0
2016-09-08 10:25:00,38.85,38.92,38.84,38.9,211520.0,38.6188,38.6884,38.6088,38.6685,211520.0
2016-09-08 10:30:00,38.9,38.93,38.87,38.91,111500.0,38.6685,38.6983,38.6387,38.6784,111500.0
2016-09-08 10:35:00,38.92,38.96,38.91,38.94,257920.0,38.6884,38.7281,38.6784,38.7082,257920.0
2016-09-08 10:40:00,38.94,38.94,38.9,38.92,270180.0,38.7082,38.7082,38.6685,38.6884,270180.0
2016-09-08 10:45:00,38.93,38.93,38.84,38.86,71200.0,38.6983,38.6983,38.6088,38.6287,71200.0
2016-09-08 10:50:00,38.86,38.89,38.85,38.88,70680.0,38.6287,38.6585,38.6188,38.6486,70680.0
2016-09-08 10:55:00,38.87,38.89,38.87,38.89,144000.0,38.6387,38.6585,38.6387,38.6585,144000.0
2016-09-08 11:00:00,38.89,38.93,38.86,38.87,139360.0,38.6585,38.6983,38.6287,38.6387,139360.0
2016-09-08 11:05:00,38.87,38.91,38.87,38.88,98120.0,38.6387,38.6784,38.6387,38.6486,98120.0
2016-09-08 11:10:00,38.87,38.91,38.87,38.9,114000.0,38.6387,38.6784,38.6387,38.6685,114000.0
2016-09-08 11:15:00,38.91,38.91,38.86,38.86,273000.0,38.6784,38.6784,38.6287,38.6287,273000.0
2016-09-08 11:20:00,38.87,38.87,38.84,38.85,50160.0,38.6387,38.6387,38.6088,38.6188,50160.0
2016-09-08 11:25:00,38.85,38.86,38.8,38.82,93100.0,38.6188,38.6287,38.5691,38.589,93100.0
2016-09-08 11:30:00,38.81,38.82,38.8,38.8,113040.0,38.579,38.589,38.5691,38.5691,113040.0
2016-09-08 11:35:00,38.8,38.8,38.76,38.78,245220.0,38.5691,38.5691,38.5293,38.5492,245220.0
2016-09-08 11:40:00,38.78,38.81,38.78,38.8,102500.0,38.5492,38.579,38.5492,38.5691,102500.0
2016-09-08 11:45:00,38.8,38.81,38.77,38.8,174540.0,38.5691,38.579,38.5393,38.5691,174540.0
2016-09-08 11:50:00,38.81,38.81,38.79,38.8,40000.0,38.579,38.579,38.5591,38.5691,40000.0
2016-09-08 11:55:00,38.79,38.8,38.79,38.8,24600.0,38.5591,38.5691,38.5591,38.5691,24600.0
2016-09-08 12:00:00,38.81,38.81,38.79,38.8,36000.0,38.579,38.579,38.5591,38.5691,36000.0
2016-09-08 12:05:00,38.79,38.79,38.77,38.77,66100.0,38.5591,38.5591,38.5393,38.5393,66100.0
2016-09-08 12:10:00,38.77,38.77,38.75,38.77,176940.0,38.5393,38.5393,38.5194,38.5393,176940.0
2016-09-08 12:15:00,38.77,38.79,38.76,38.79,68000.0,38.5393,38.5591,38.5293,38.5591,68000.0
2016-09-08 12:20:00,38.77,38.8,38.76,38.8,62000.0,38.5393,38.5691,38.5293,38.5691,62000.0
2016-09-08 12:25:00,38.8,38.81,38.75,38.78,255280.0,38.5691,38.579,38.5194,38.5492,255280.0
2016-09-08 12:30:00,38.78,38.78,38.76,38.77,58200.0,38.5492,38.5492,38.5293,38.5393,58200.0
2016-09-08 12:35:00,38.77,38.82,38.77,38.78,197720.0,38.5393,38.589,38.5393,38.5492,197720.0
2016-09-08 12:40:00,38.76,38.78,38.75,38.76,61400.0,38.5293,38.5492,38.5194,38.5293,61400.0
2016-09-08 12:45:00,38.76,38.78,38.74,38.76,214440.0,38.5293,38.5492,38.5094,38.5293,214440.0
2016-09-08 12:50:00,38.76,38.78,38.74,38.78,54800.0,38.5293,38.5492,38.5094,38.5492,54800.0
2016-09-08 12:55:00,38.77,38.79,38.77,38.79,78760.0,38.5393,38.5591,38.5393,38.5591,78760.0
2016-09-08 13:00:00,38.78,38.79,38.76,38.76,44000.0,38.5492,38.5591,38.5293,38.5293,44000.0
2016-09-08 13:05:00,38.77,38.78,38.76,38.77,68000.0,38.5393,38.5492,38.5293,38.5393,68000.0
2016-09-08 13:10:00,38.77,38.77,38.76,38.76,20000.0,38.5393,38.5393,38.5293,38.5293,20000.0
2016-09-08 13:15:00,38.76,38.76,38.73,38.75,121720.0,38.5293,38.5293,38.4995,38.5194,121720.0
2016-09-08 13:20:00,38.74,38.75,38.73,38.73,200680.0,38.5094,38.5194,38.4995,38.4995,200680.0
2016-09-08 13:25:00,38.73,38.75,38.73,38.74,195520.0,38.4995,38.5194,38.4995,38.5094,195520.0
2016-09-08 13:30:00,38.73,38.73,38.7,38.71,318600.0,38.4995,38.4995,38.4697,38.4796,318600.0
2016-09-08 13:35:00,38.71,38.72,38.7,38.72,87000.0,38.4796,38.4895,38.4697,38.4895,87000.0
2016-09-08 13:40:00,38.74,38.75,38.72,38.72,56500.0,38.5094,38.5194,38.4895,38.4895,56500.0
2016-09-08 13:45:00,38.71,38.71,38.69,38.69,99040.0,38.4796,38.4796,38.4597,38.4597,99040.0
2016-09-08 13:50:00,38.69,38.72,38.68,38.72,80000.0,38.4597,38.4895,38.4498,38.4895,80000.0
2016-09-08 13:55:00,38.71,38.74,38.71,38.74,76040.0,38.4796,38.5094,38.4796,38.5094,76040.0
2016-09-08 14:00:00,38.72,38.75,38.72,38.74,132020.0,38.4895,38.5194,38.4895,38.5094,132020.0
2016-09-08 14:05:00,38.74,38.74,38.71,38.73,73640.0,38.5094,38.5094,38.4796,38.4995,73640.0
2016-09-08 14:10:00,38.74,38.74,38.69,38.69,217460.0,38.5094,38.5094,38.4597,38.4597,217460.0
2016-09-08 14:15:00,38.7,38.7,38.68,38.7,133480.0,38.4697,38.4697,38.4498,38.4697,133480.0
2016-09-08 14:20:00,38.71,38.76,38.7,38.76,69460.0,38.4796,38.5293,38.4697,38.5293,69460.0
2016-09-08 14:25:00,38.75,38.77,38.72,38.74,175700.0,38.5194,38.5393,38.4895,38.5094,175700.0
2016-09-08 14:30:00,38.74,38.76,38.73,38.76,89480.0,38.5094,38.5293,38.4995,38.5293,89480.0
2016-09-08 14:35:00,38.75,38.76,38.74,38.75,86340.0,38.5194,38.5293,38.5094,38.5194,86340.0
2016-09-08 14:40:00,38.74,38.79,38.74,38.78,304620.0,38.5094,38.5591,38.5094,38.5492,304620.0
2016-09-08 14:45:00,38.79,38.79,38.75,38.77,137940.0,38.5591,38.5591,38.5194,38.5393,137940.0
2016-09-08 14:50:00,38.77,38.77,38.76,38.76,74140.0,38.5393,38.5393,38.5293,38.5293,74140.0
2016-09-08 14:55:00,38.78,38.79,38.76,38.78,139140.0,38.5492,38.5591,38.5293,38.5492,139140.0
2016-09-08 15:00:00,38.78,38.8,38.76,38.77,59400.0,38.5492,38.5691,38.5293,38.5393,59400.0
2016-09-08 15:05:00,38.78,38.8,38.78,38.79,70000.0,38.5492,38.5691,38.5492,38.5591,70000.0
2016-09-08 15:10:00,38.79,38.81,38.78,38.81,204340.0,38.5591,38.579,38.5492,38.579,204340.0
2016-09-08 15:15:00,38.81,38.82,38.79,38.81,316360.0,38.579,38.589,38.5591,38.579,316360.0
2016-09-08 15:20:00,38.81,38.81,38.79,38.8,110000.0,38.579,38.579,38.5591,38.5691,110000.0
2016-09-08 15:25:00,38.8,38.82,38.79,38.81,149960.0,38.5691,38.589,38.5591,38.579,149960.0
2016-09-08 15:30:00,38.81,38.83,38.8,38.81,119880.0,38.579,38.5989,38.5691,38.579,119880.0
2016-09-08 15:35:00,38.81,38.83,38.81,38.83,290540.0,38.579,38.5989,38.579,38.5989,290540.0
2016-09-08 15:40:00,38.83,38.85,38.82,38.84,147900.0,38.5989,38.6188,38.589,38.6088,147900.0
2016-09-08 15:45:00,38.84,38.84,38.81,38.82,180000.0,38.6088,38.6088,38.579,38.589,180000.0
2016-09-08 15:50:00,38.82,38.82,38.76,38.77,456460.0,38.589,38.589,38.5293,38.5393,456460.0
2016-09-08 15:55:00,38.77,38.78,38.76,38.77,816000.0,38.5393,38.5492,38.5293,38.5393,816000.0
2016-09-09 09:30:00,38.51,38.66,38.48,38.54,781160.0,38.2808,38.4299,38.251,38.3106,781160.0
2016-09-09 09:35:00,38.57,38.63,38.54,38.56,273480.0,38.3404,38.4001,38.3106,38.3305,273480.0
2016-09-09 09:40:00,38.55,38.58,38.49,38.52,440580.0,38.3206,38.3504,38.2609,38.2907,440580.0
2016-09-09 09:45:00,38.55,38.56,38.48,38.48,603400.0,38.3206,38.3305,38.251,38.251,603400.0
2016-09-09 09:50:00,38.5,38.55,38.47,38.51,214480.0,38.2709,38.3206,38.241,38.2808,214480.0
2016-09-09 09:55:00,38.51,38.57,38.49,38.57,428600.0,38.2808,38.3404,38.2609,38.3404,428600.0
2016-09-09 10:00:00,38.56,38.57,38.52,38.53,130140.0,38.3305,38.3404,38.2907,38.3007,130140.0
2016-09-09 10:05:00,38.54,38.55,38.51,38.51,139220.0,38.3106,38.3206,38.2808,38.2808,139220.0
2016-09-09 10:10:00,38.52,38.58,38.49,38.58,275760.0,38.2907,38.3504,38.2609,38.3504,275760.0
2016-09-09 10:15:00,38.59,38.62,38.55,38.57,198480.0,38.3603,38.3901,38.3206,38.3404,198480.0
2016-09-09 10:20:00,38.56,38.59,38.55,38.55,79820.0,38.3305,38.3603,38.3206,38.3206,79820.0
2016-09-09 10:25:00,38.55,38.61,38.55,38.56,172360.0,38.3206,38.3802,38.3206,38.3305,172360.0
2016-09-09 10:30:00,38.56,38.59,38.54,38.58,82000.0,38.3305,38.3603,38.3106,38.3504,82000.0
2016-09-09 10:35:00,38.57,38.57,38.48,38.51,176340.0,38.3404,38.3404,38.251,38.2808,176340.0
2016-09-09 10:40:00,38.52,38.54,38.47,38.48,248720.0,38.2907,38.3106,38.241,38.251,248720.0
2016-09-09 10:45:00,38.49,38.49,38.42,38.43,173740.0,38.2609,38.2609,38.1913,38.2013,173740.0
2016-09-09 10:50:00,38.42,38.46,38.42,38.43,94760.0,38.1913,38.2311,38.1913,38.2013,94760.0
2016-09-09 10:55:00,38.43,38.45,38.42,38.44,136160.0,38.2013,38.2212,38.1913,38.2112,136160.0
2016-09-09 11:00:00,38.45,38.46,38.42,38.42,138080.0,38.2212,38.2311,38.1913,38.1913,138080.0
2016-09-09 11:05:00,38.41,38.43,38.4,38.4,164620.0,38.1814,38.2013,38.1715,38.1715,164620.0
2016-09-09 11:10:00,38.4,38.4,38.36,38.39,560800.0,38.1715,38.1715,38.1317,38.1615,560800.0
2016-09-09 11:15:00,38.39,38.43,38.37,38.42,338980.0,38.1615,38.2013,38.1416,38.1913,338980.0
2016-09-09 11:20:00,38.42,38.44,38.39,38.44,360280.0,38.1913,38.2112,38.1615,38.2112,360280.0
2016-09-09 11:25:00,38.44,38.47,38.43,38.45,219900.0,38.2112,38.241,38.2013,38.2212,219900.0
2016-09-09 11:30:00,38.46,38.48,38.45,38.45,104200.0,38.2311,38.251,38.2212,38.2212,104200.0
2016-09-09 11:35:00,38.45,38.48,38.44,38.48,100500.0,38.2212,38.251,38.2112,38.251,100500.0
2016-09-09 11:40:00,38.47,38.5,38.47,38.48,251640.0,38.241,38.2709,38.241,38.251,251640.0
2016-09-09 11:45:00,38.48,38.48,38.42,38.43,260860.0,38.251,38.251,38.1913,38.2013,260860.0
2016-09-09 11:50:00,38.44,38.45,38.42,38.42,86260.0,38.2112,38.2212,38.1913,38.1913,86260.0
2016-09-09 11:55:00,38.41,38.42,38.39,38.42,170500.0,38.1814,38.1913,38.1615,38.1913,170500.0
2016-09-09 12:00:00,38.42,38.44,38.42,38.42,63840.0,38.1913,38.2112,38.1913,38.1913,63840.0
2016-09-09 12:05:00,38.42,38.42,38.37,38.39,178520.0,38.1913,38.1913,38.1416,38.1615,178520.0
2016-09-09 12:10:00,38.39,38.39,38.34,38.34,169860.0,38.1615,38.1615,38.1118,38.1118,169860.0
2016-09-09 12:15:00,38.34,38.37,38.33,38.35,204980.0,38.1118,38.1416,38.1019,38.1218,204980.0
2016-09-09 12:20:00,38.34,38.4,38.33,38.36,139000.0,38.1118,38.1715,38.1019,38.1317,139000.0
2016-09-09 12:25:00,38.36,38.4,38.35,38.38,113000.0,38.1317,38.1715,38.1218,38.1516,113000.0
2016-09-09 12:30:00,38.38,38.38,38.32,38.33,136260.0,38.1516,38.1516,38.0919,38.1019,136260.0
2016-09-09 12:35:00,38.35,38.37,38.34,38.35,104500.0,38.1218,38.1416,38.1118,38.1218,104500.0
2016-09-09 12:40:00,38.33,38.36,38.33,38.34,72960.0,38.1019,38.1317,38.1019,38.1118,72960.0
2016-09-09 12:45:00,38.35,38.38,38.3,38.3,295420.0,38.1218,38.1516,38.072,38.072,295420.0
2016-09-09 12:50:00,38.31,38.32,38.28,38.28,116140.0,38.082,38.0919,38.0522,38.0522,116140.0
2016-09-09 12:55:00,38.3,38.31,38.25,38.31,200960.0,38.072,38.082,38.0223,38.082,200960.0
2016-09-09 13:00:00,38.31,38.31,38.26,38.27,58220.0,38.082,38.082,38.0323,38.0422,58220.0
2016-09-09 13:05:00,38.27,38.3,38.25,38.25,134200.0,38.0422,38.072,38.0223,38.0223,134200.0
2016-09-09 13:10:00,38.25,38.27,38.18,38.2,315760.0,38.0223,38.0422,37.9528,37.9726,315760.0
2016-09-09 13:15:00,38.19,38.2,38.16,38.18,136000.0,37.9627,37.9726,37.9329,37.9528,136000.0
2016-09-09 13:20:00,38.18,38.2,38.15,38.19,131860.0,37.9528,37.9726,37.9229,37.9627,131860.0
2016-09-09 13:25:00,38.19,38.24,38.18,38.24,256900.0,37.9627,38.0124,37.9528,38.0124,256900.0
2016-09-09 13:30:00,38.24,38.25,38.23,38.24,143200.0,38.0124,38.0223,38.0025,38.0124,143200.0
2016-09-09 13:35:00,38.24,38.24,38.2,38.21,176960.0,38.0124,38.0124,37.9726,37.9826,176960.0
2016-09-09 13:40:00,38.22,38.22,38.16,38.17,187760.0,37.9925,37.9925,37.9329,37.9428,187760.0
2016-09-09 13:45:00,38.18,38.19,38.15,38.16,136360.0,37.9528,37.9627,37.9229,37.9329,136360.0
2016-09-09 13:50:00,38.16,38.18,38.15,38.16,114000.0,37.9329,37.9528,37.9229,37.9329,114000.0
2016-09-09 13:55:00,38.16,38.18,38.15,38.15,217540.0,37.9329,37.9528,37.9229,37.9229,217540.0
2016-09-09 14:00:00,38.15,38.17,38.09,38.12,249200.0,37.9229,37.9428,37.8633,37.8931,249200.0
2016-09-09 14:05:00,38.12,38.13,38.05,38.08,156520.0,37.8931,37.9031,37.8235,37.8534,156520.0
2016-09-09 14:10:00,38.08,38.11,38.04,38.07,184100.0,37.8534,37.8832,37.8136,37.8434,184100.0
2016-09-09 14:15:00,38.09,38.1,38.07,38.08,133900.0,37.8633,37.8732,37.8434,37.8534,133900.0
2016-09-09 14:20:00,38.08,38.16,38.08,38.16,419700.0,37.8534,37.9329,37.8534,37.9329,419700.0
2016-09-09 14:25:00,38.16,38.19,38.14,38.18,136700.0,37.9329,37.9627,37.913,37.9528,136700.0
2016-09-09 14:30:00,38.19,38.19,38.16,38.18,222280.0,37.9627,37.9627,37.9329,37.9528,222280.0
2016-09-09 14:35:00,38.17,38.25,38.17,38.23,446160.0,37.9428,38.0223,37.9428,38.0025,446160.0
2016-09-09 14:40:00,38.23,38.23,38.14,38.17,268340.0,38.0025,38.0025,37.913,37.9428,268340.0
2016-09-09 14:45:00,38.16,38.18,38.12,38.13,252360.0,37.9329,37.9528,37.8931,37.9031,252360.0
2016-09-09 14:50:00,38.16,38.17,38.11,38.16,141960.0,37.9329,37.9428,37.8832,37.9329,141960.0
2016-09-09 14:55:00,38.16,38.18,38.13,38.15,281660.0,37.9329,37.9528,37.9031,37.9229,281660.0
2016-09-09 15:00:00,38.15,38.15,38.11,38.11,151580.0,37.9229,37.9229,37.8832,37.8832,151580.0
2016-09-09 15:05:00,38.11,38.12,38.08,38.08,210380.0,37.8832,37.8931,37.8534,37.8534,210380.0
2016-09-09 15:10:00,38.1,38.11,38.06,38.08,370360.0,37.8732,37.8832,37.8335,37.8534,370360.0
2016-09-09 15:15:00,38.08,38.12,38.08,38.08,193860.0,37.8534,37.8931,37.8534,37.8534,193860.0
2016-09-09 15:20:00,38.09,38.1,38.06,38.1,184000.0,37.8633,37.8732,37.8335,37.8732,184000.0
2016-09-09 15:25:00,38.11,38.13,38.07,38.11,202240.0,37.8832,37.9031,37.8434,37.8832,202240.0
2016-09-09 15:30:00,38.11,38.11,38.09,38.1,348280.0,37.8832,37.8832,37.8633,37.8732,348280.0
2016-09-09 15:35:00,38.11,38.11,38.05,38.08,353100.0,37.8832,37.8832,37.8235,37.8534,353100.0
2016-09-09 15:40:00,38.07,38.08,38.05,38.08,567440.0,37.8434,37.8534,37.8235,37.8534,567440.0
2016-09-09 15:45:00,38.08,38.12,38.07,38.12,1127820.0,37.8534,37.8931,37.8434,37.8931,1127820.0
2016-09-09 15:50:00,38.11,38.12,38.07,38.09,1442100.0,37.8832,37.8931,37.8434,37.8633,1442100.0
2016-09-09 15:55:00,38.1,38.1,37.98,37.98,2545280.0,37.8732,37.8732,37.754,37.754,2545280.0
2016-09-12 09:30:00,37.76,38.03,37.7,38.03,1047640.0,37.5353,37.8037,37.4756,37.8037,1047640.0
2016-09-12 09:35:00,38.06,38.11,37.99,38.09,450480.0,37.8335,37.8832,37.7639,37.8633,450480.0
2016-09-12 09:40:00,38.07,38.1,38.01,38.02,306380.0,37.8434,37.8732,37.7838,37.7937,306380.0
2016-09-12 09:45:00,38.03,38.04,37.93,37.96,518760.0,37.8037,37.8136,37.7043,37.7341,518760.0
2016-09-12 09:50:00,37.99,38.04,37.97,38.04,205240.0,37.7639,37.8136,37.744,37.8136,205240.0
2016-09-12 09:55:00,38.01,38.07,38.0,38.0,273560.0,37.7838,37.8434,37.7738,37.7738,273560.0
2016-09-12 10:00:00,38.0,38.05,38.0,38.05,207260.0,37.7738,37.8235,37.7738,37.8235,207260.0
2016-09-12 10:05:00,38.05,38.06,38.01,38.02,115360.0,37.8235,37.8335,37.7838,37.7937,115360.0
2016-09-12 10:10:00,38.0,38.04,37.96,37.98,144420.0,37.7738,37.8136,37.7341,37.754,144420.0
2016-09-12 10:15:00,38.01,38.04,37.98,38.04,90000.0,37.7838,37.8136,37.754,37.8136,90000.0
2016-09-12 10:20:00,38.03,38.12,37.98,38.09,297520.0,37.8037,37.8931,37.754,37.8633,297520.0
2016-09-12 10:25:00,38.11,38.14,38.09,38.13,147100.0,37.8832,37.913,37.8633,37.9031,147100.0
2016-09-12 10:30:00,38.13,38.18,38.11,38.15,176760.0,37.9031,37.9528,37.8832,37.9229,176760.0
2016-09-12 10:35:00,38.14,38.17,38.14,38.15,150600.0,37.913,37.9428,37.913,37.9229,150600.0
2016-09-12 10:40:00,38.16,38.25,38.14,38.24,355100.0,37.9329,38.0223,37.913,38.0124,355100.0
2016-09-12 10:45:00,38.22,38.23,38.16,38.17,191000.0,37.9925,38.0025,37.9329,37.9428,191000.0
2016-09-12 10:50:00,38.18,38.19,38.16,38.18,97000.0,37.9528,37.9627,37.9329,37.9528,97000.0
2016-09-12 10:55:00,38.17,38.25,38.17,38.24,91360.0,37.9428,38.0223,37.9428,38.0124,91360.0
2016-09-12 11:00:00,38.25,38.32,38.25,38.3,195700.0,38.0223,38.0919,38.0223,38.072,195700.0
2016-09-12 11:05:00,38.31,38.34,38.3,38.34,86600.0,38.082,38.1118,38.072,38.1118,86600.0
2016-09-12 11:10:00,38.33,38.35,38.28,38.31,169820.0,38.1019,38.1218,38.0522,38.082,169820.0
2016-09-12 11:15:00,38.32,38.35,38.3,38.34,110100.0,38.0919,38.1218,38.072,38.1118,110100.0
2016-09-12 11:20:00,38.33,38.35,38.31,38.34,346340.0,38.1019,38.1218,38.082,38.1118,346340.0
2016-09-12 11:25:00,38.34,38.36,38.32,38.35,174140.0,38.1118,38.1317,38.0919,38.1218,174140.0
2016-09-12 11:30:00,38.35,38.35,38.27,38.33,300060.0,38.1218,38.1218,38.0422,38.1019,300060.0
2016-09-12 11:35:00,38.32,38.34,38.29,38.34,97720.0,38.0919,38.1118,38.0621,38.1118,97720.0
2016-09-12 11:40:00,38.33,38.34,38.31,38.31,45000.0,38.1019,38.1118,38.082,38.082,45000.0
2016-09-12 11:45:00,38.31,38.32,38.27,38.27,113920.0,38.082,38.0919,38.0422,38.0422,113920.0
2016-09-12 11:50:00,38.26,38.32,38.26,38.3,90100.0,38.0323,38.0919,38.0323,38.072,90100.0
2016-09-12 11:55:00,38.3,38.32,38.26,38.3,98840.0,38.072,38.0919,38.0323,38.072,98840.0
2016-09-12 12:00:00,38.31,38.31,38.24,38.25,185160.0,38.082,38.082,38.0124,38.0223,185160.0
2016-09-12 12:05:00,38.25,38.26,38.21,38.23,91300.0,38.0223,38.0323,37.9826,38.0025,91300.0
2016-09-12 12:10:00,38.24,38.24,38.22,38.24,93120.0,38.0124,38.0124,37.9925,38.0124,93120.0
2016-09-12 12:15:00,38.23,38.27,38.23,38.25,91800.0,38.0025,38.0422,38.0025,38.0223,91800.0
2016-09-12 12:20:00,38.24,38.25,38.21,38.23,92620.0,38.0124,38.0223,37.9826,38.0025,92620.0
2016-09-12 12:25:00,38.23,38.26,38.23,38.25,58000.0,38.0025,38.0323,38.0025,38.0223,58000.0
2016-09-12 12:30:00,38.27,38.27,38.24,38.25,60120.0,38.0422,38.0422,38.0124,38.0223,60120.0
2016-09-12 12:35:00,38.25,38.27,38.23,38.24,70180.0,38.0223,38.0422,38.0025,38.0124,70180.0
2016-09-12 12:40:00,38.21,38.27,38.21,38.26,123000.0,37.9826,38.0422,37.9826,38.0323,123000.0
2016-09-12 12:45:00,38.26,38.3,38.26,38.29,95960.0,38.0323,38.072,38.0323,38.0621,95960.0
2016-09-12 12:50:00,38.3,38.37,38.28,38.36,187800.0,38.072,38.1416,38.0522,38.1317,187800.0
2016-09-12 12:55:00,38.37,38.37,38.33,38.33,55000.0,38.1416,38.1416,38.1019,38.1019,55000.0
2016-09-12 13:00:00,38.34,38.36,38.32,38.36,68980.0,38.1118,38.1317,38.0919,38.1317,68980.0
2016-09-12 13:05:00,38.36,38.36,38.33,38.34,53620.0,38.1317,38.1317,38.1019,38.1118,53620.0
2016-09-12 13:10:00,38.33,38.34,38.32,38.32,179020.0,38.1019,38.1118,38.0919,38.0919,179020.0
2016-09-12 13:15:00,38.32,38.43,38.32,38.34,515580.0,38.0919,38.2013,38.0919,38.1118,515580.0
2016-09-12 13:20:00,38.37,38.38,38.3,38.31,313320.0,38.1416,38.1516,38.072,38.082,313320.0
2016-09-12 13:25:00,38.31,38.34,38.27,38.27,200000.0,38.082,38.1118,38.0422,38.0422,200000.0
2016-09-12 13:30:00,38.3,38.3,38.24,38.26,229760.0,38.072,38.072,38.0124,38.0323,229760.0
2016-09-12 13:35:00,38.27,38.36,38.24,38.33,134300.0,38.0422,38.1317,38.0124,38.1019,134300.0
2016-09-12 13:40:00,38.34,38.35,38.3,38.31,99300.0,38.1118,38.1218,38.072,38.082,99300.0
2016-09-12 13:45:00,38.33,38.42,38.33,38.42,214960.0,38.1019,38.1913,38.1019,38.1913,214960.0
2016-09-12 13:50:00,38.43,38.44,38.41,38.42,52600.0,38.2013,38.2112,38.1814,38.1913,52600.0
2016-09-12 13:55:00,38.4,38.46,38.37,38.44,186160.0,38.1715,38.2311,38.1416,38.2112,186160.0
2016-09-12 14:00:00,38.44,38.47,38.42,38.47,110960.0,38.2112,38.241,38.1913,38.241,110960.0
2016-09-12 14:05:00,38.44,38.48,38.43,38.47,106120.0,38.2112,38.251,38.2013,38.241,106120.0
2016-09-12 14:10:00,38.45,38.48,38.44,38.46,77000.0,38.2212,38.251,38.2112,38.2311,77000.0
2016-09-12 14:15:00,38.46,38.47,38.44,38.47,105880.0,38.2311,38.241,38.2112,38.241,105880.0
2016-09-12 14:20:00,38.46,38.48,38.44,38.47,98800.0,38.2311,38.251,38.2112,38.241,98800.0
2016-09-12 14:25:00,38.47,38.49,38.43,38.44,135520.0,38.241,38.2609,38.2013,38.2112,135520.0
2016-09-12 14:30:00,38.44,38.48,38.43,38.43,73020.0,38.2112,38.251,38.2013,38.2013,73020.0
2016-09-12 14:35:00,38.44,38.5,38.44,38.49,99420.0,38.2112,38.2709,38.2112,38.2609,99420.0
2016-09-12 14:40:00,38.49,38.5,38.48,38.49,84660.0,38.2609,38.2709,38.251,38.2609,84660.0
2016-09-12 14:45:00,38.5,38.51,38.44,38.46,170540.0,38.2709,38.2808,38.2112,38.2311,170540.0
2016-09-12 14:50:00,38.46,38.48,38.45,38.46,60000.0,38.2311,38.251,38.2212,38.2311,60000.0
2016-09-12 14:55:00,38.45,38.47,38.43,38.45,137360.0,38.2212,38.241,38.2013,38.2212,137360.0
2016-09-12 15:00:00,38.46,38.48,38.45,38.46,201860.0,38.2311,38.251,38.2212,38.2311,201860.0
2016-09-12 15:05:00,38.46,38.48,38.43,38.47,129140.0,38.2311,38.251,38.2013,38.241,129140.0
2016-09-12 15:10:00,38.47,38.48,38.44,38.44,114040.0,38.241,38.251,38.2112,38.2112,114040.0
2016-09-12 15:15:00,38.44,38.44,38.41,38.41,121660.0,38.2112,38.2112,38.1814,38.1814,121660.0
2016-09-12 15:20:00,38.41,38.47,38.41,38.46,199540.0,38.1814,38.241,38.1814,38.2311,199540.0
2016-09-12 15:25:00,38.46,38.46,38.41,38.43,156920.0,38.2311,38.2311,38.1814,38.2013,156920.0
2016-09-12 15:30:00,38.43,38.45,38.41,38.42,178780.0,38.2013,38.2212,38.1814,38.1913,178780.0
2016-09-12 15:35:00,38.43,38.45,38.41,38.44,258480.0,38.2013,38.2212,38.1814,38.2112,258480.0
2016-09-12 15:40:00,38.44,38.49,38.44,38.47,273000.0,38.2112,38.2609,38.2112,38.241,273000.0
2016-09-12 15:45:00,38.45,38.46,38.39,38.42,500480.0,38.2212,38.2311,38.1615,38.1913,500480.0
2016-09-12 15:50:00,38.39,38.42,38.37,38.4,337380.0,38.1615,38.1913,38.1416,38.1715,337380.0
2016-09-12 15:55:00,38.41,38.5,38.4,38.45,1271400.0,38.1814,38.2709,38.1715,38.2212,1271400.0
2016-09-13 09:30:00,38.21,38.31,38.13,38.13,916280.0,37.9826,38.082,37.9031,37.9031,916280.0
2016-09-13 09:35:00,38.12,38.23,38.04,38.22,470640.0,37.8931,38.0025,37.8136,37.9925,470640.0
2016-09-13 09:40:00,38.23,38.23,38.08,38.08,377860.0,38.0025,38.0025,37.8534,37.8534,377860.0
2016-09-13 09:45:00,38.08,38.14,38.05,38.1,251480.0,37.8534,37.913,37.8235,37.8732,251480.0
2016-09-13 09:50:00,38.08,38.12,38.06,38.08,443040.0,37.8534,37.8931,37.8335,37.8534,443040.0
2016-09-13 09:55:00,38.08,38.14,38.07,38.08,376400.0,37.8534,37.913,37.8434,37.8534,376400.0
2016-09-13 10:00:00,38.08,38.11,38.04,38.11,175300.0,37.8534,37.8832,37.8136,37.8832,175300.0
2016-09-13 10:05:00,38.11,38.17,38.1,38.12,362660.0,37.8832,37.9428,37.8732,37.8931,362660.0
2016-09-13 10:10:00,38.1,38.12,38.06,38.06,131060.0,37.8732,37.8931,37.8335,37.8335,131060.0
2016-09-13 10:15:00,38.08,38.17,38.06,38.09,226860.0,37.8534,37.9428,37.8335,37.8633,226860.0
2016-09-13 10:20:00,38.06,38.1,38.05,38.09,144640.0,37.8335,37.8732,37.8235,37.8633,144640.0
2016-09-13 10:25:00,38.08,38.11,38.03,38.03,185680.0,37.8534,37.8832,37.8037,37.8037,185680.0
2016-09-13 10:30:00,38.06,38.06,38.0,38.05,116540.0,37.8335,37.8335,37.7738,37.8235,116540.0
2016-09-13 10:35:00,38.03,38.05,38.0,38.02,128220.0,37.8037,37.8235,37.7738,37.7937,128220.0
2016-09-13 10:40:00,38.01,38.06,38.01,38.01,95440.0,37.7838,37.8335,37.7838,37.7838,95440.0
2016-09-13 10:45:00,38.0,38.05,37.99,38.0,204240.0,37.7738,37.8235,37.7639,37.7738,204240.0
2016-09-13 10:50:00,38.01,38.02,37.95,37.96,265200.0,37.7838,37.7937,37.7241,37.7341,265200.0
2016-09-13 10:55:00,37.95,37.99,37.93,37.95,180040.0,37.7241,37.7639,37.7043,37.7241,180040.0
2016-09-13 11:00:00,37.96,37.97,37.92,37.95,232600.0,37.7341,37.744,37.6943,37.7241,232600.0
2016-09-13 11:05:00,37.96,37.99,37.93,37.96,130300.0,37.7341,37.7639,37.7043,37.7341,130300.0
2016-09-13 11:10:00,37.95,37.96,37.91,37.95,125840.0,37.7241,37.7341,37.6844,37.7241,125840.0
2016-09-13 11:15:00,37.95,37.98,37.89,37.93,208900.0,37.7241,37.754,37.6645,37.7043,208900.0
2016-09-13 11:20:00,37.91,37.99,37.91,37.91,203420.0,37.6844,37.7639,37.6844,37.6844,203420.0
2016-09-13 11:25:00,37.94,37.96,37.89,37.89,165500.0,37.7142,37.7341,37.6645,37.6645,165500.0
2016-09-13 11:30:00,37.9,37.94,37.89,37.91,113480.0,37.6744,37.7142,37.6645,37.6844,113480.0
2016-09-13 11:35:00,37.92,37.93,37.88,37.91,174760.0,37.6943,37.7043,37.6545,37.6844,174760.0
2016-09-13 11:40:00,37.9,37.94,37.88,37.93,120000.0,37.6744,37.7142,37.6545,37.7043,120000.0
2016-09-13 11:45:00,37.93,37.93,37.89,37.89,98280.0,37.7043,37.7043,37.6645,37.6645,98280.0
2016-09-13 11:50:00,37.9,37.94,37.89,37.92,325920.0,37.6744,37.7142,37.6645,37.6943,325920.0
2016-09-13 11:55:00,37.91,37.95,37.89,37.94,238600.0,37.6844,37.7241,37.6645,37.7142,238600.0
2016-09-13 12:00:00,37.94,37.95,37.89,37.91,187680.0,37.7142,37.7241,37.6645,37.6844,187680.0
2016-09-13 12:05:00,37.93,37.96,37.91,37.92,86000.0,37.7043,37.7341,37.6844,37.6943,86000.0
2016-09-13 12:10:00,37.93,37.99,37.93,37.99,116000.0,37.7043,37.7639,37.7043,37.7639,116000.0
2016-09-13 12:15:00,37.97,37.99,37.96,37.97,90200.0,37.744,37.7639,37.7341,37.744,90200.0
2016-09-13 12:20:00,37.97,37.97,37.92,37.94,137960.0,37.744,37.744,37.6943,37.7142,137960.0
2016-09-13 12:25:00,37.95,37.95,37.93,37.94,132360.0,37.7241,37.7241,37.7043,37.7142,132360.0
2016-09-13 12:30:00,37.92,37.94,37.9,37.91,173940.0,37.6943,37.7142,37.6744,37.6844,173940.0
2016-09-13 12:35:00,37.91,37.91,37.88,37.9,121300.0,37.6844,37.6844,37.6545,37.6744,121300.0
2016-09-13 12:40:00,37.9,37.91,37.88,37.9,125980.0,37.6744,37.6844,37.6545,37.6744,125980.0
2016-09-13 12:45:00,37.91,37.91,37.88,37.88,97520.0,37.6844,37.6844,37.6545,37.6545,97520.0
2016-09-13 12:50:00,37.89,37.91,37.88,37.9,236660.0,37.6645,37.6844,37.6545,37.6744,236660.0
2016-09-13 12:55:00,37.92,37.92,37.86,37.9,313040.0,37.6943,37.6943,37.6347,37.6744,313040.0
2016-09-13 13:00:00,37.9,37.91,37.84,37.87,367400.0,37.6744,37.6844,37.6148,37.6446,367400.0
2016-09-13 13:05:00,37.86,37.89,37.84,37.87,158100.0,37.6347,37.6645,37.6148,37.6446,158100.0
2016-09-13 13:10:00,37.85,37.89,37.84,37.88,63900.0,37.6247,37.6645,37.6148,37.6545,63900.0
2016-09-13 13:15:00,37.89,37.99,37.88,37.98,229340.0,37.6645,37.7639,37.6545,37.754,229340.0
2016-09-13 13:20:00,37.98,38.0,37.9,37.9,149820.0,37.754,37.7738,37.6744,37.6744,149820.0
2016-09-13 13:25:00,37.92,37.98,37.91,37.97,112460.0,37.6943,37.754,37.6844,37.744,112460.0
2016-09-13 13:30:00,37.98,38.01,37.92,37.92,242320.0,37.754,37.7838,37.6943,37.6943,242320.0
2016-09-13 13:35:00,37.93,37.98,37.93,37.94,115960.0,37.7043,37.754,37.7043,37.7142,115960.0
2016-09-13 13:40:00,37.92,37.98,37.9,37.92,132900.0,37.6943,37.754,37.6744,37.6943,132900.0
2016-09-13 13:45:00,37.92,37.96,37.91,37.96,110000.0,37.6943,37.7341,37.6844,37.7341,110000.0
2016-09-13 13:50:00,37.95,37.95,37.88,37.9,135600.0,37.7241,37.7241,37.6545,37.6744,135600.0
2016-09-13 13:55:00,37.91,37.94,37.89,37.93,92060.0,37.6844,37.7142,37.6645,37.7043,92060.0
2016-09-13 14:00:00,37.91,37.92,37.88,37.9,93840.0,37.6844,37.6943,37.6545,37.6744,93840.0
2016-09-13 14:05:00,37.89,37.95,37.88,37.93,148060.0,37.6645,37.7241,37.6545,37.7043,148060.0
2016-09-13 14:10:00,37.94,37.94,37.9,37.93,86200.0,37.7142,37.7142,37.6744,37.7043,86200.0
2016-09-13 14:15:00,37.93,37.93,37.87,37.9,113980.0,37.7043,37.7043,37.6446,37.6744,113980.0
2016-09-13 14:20:00,37.92,37.95,37.89,37.92,111260.0,37.6943,37.7241,37.6645,37.6943,111260.0
2016-09-13 14:25:00,37.92,37.93,37.87,37.87,166260.0,37.6943,37.7043,37.6446,37.6446,166260.0
2016-09-13 14:30:00,37.87,37.92,37.84,37.9,187540.0,37.6446,37.6943,37.6148,37.6744,187540.0
2016-09-13 14:35:00,37.91,37.94,37.87,37.9,126420.0,37.6844,37.7142,37.6446,37.6744,126420.0
2016-09-13 14:40:00,37.91,37.96,37.89,37.95,104100.0,37.6844,37.7341,37.6645,37.7241,104100.0
2016-09-13 14:45:00,37.95,37.96,37.92,37.95,126480.0,37.7241,37.7341,37.6943,37.7241,126480.0
2016-09-13 14:50:00,37.96,37.99,37.92,37.95,179740.0,37.7341,37.7639,37.6943,37.7241,179740.0
2016-09-13 14:55:00,37.94,37.95,37.89,37.89,149120.0,37.7142,37.7241,37.6645,37.6645,149120.0
2016-09-13 15:00:00,37.89,37.92,37.84,37.87,187040.0,37.6645,37.6943,37.6148,37.6446,187040.0
2016-09-13 15:05:00,37.88,37.89,37.82,37.87,167100.0,37.6545,37.6645,37.5949,37.6446,167100.0
2016-09-13 15:10:00,37.86,37.86,37.79,37.81,115440.0,37.6347,37.6347,37.5651,37.585,115440.0
2016-09-13 15:15:00,37.81,37.94,37.81,37.92,332360.0,37.585,37.7142,37.585,37.6943,332360.0
2016-09-13 15:20:00,37.92,37.97,37.91,37.94,178760.0,37.6943,37.744,37.6844,37.7142,178760.0
2016-09-13 15:25:00,37.93,38.01,37.93,37.98,316460.0,37.7043,37.7838,37.7043,37.754,316460.0
2016-09-13 15:30:00,37.97,38.04,37.96,37.98,248560.0,37.744,37.8136,37.7341,37.754,248560.0
2016-09-13 15:35:00,37.99,37.99,37.95,37.98,203280.0,37.7639,37.7639,37.7241,37.754,203280.0
2016-09-13 15:40:00,37.97,37.97,37.88,37.91,188000.0,37.744,37.744,37.6545,37.6844,188000.0
2016-09-13 15:45:00,37.9,37.94,37.88,37.93,298180.0,37.6744,37.7142,37.6545,37.7043,298180.0
2016-09-13 15:50:00,37.95,38.07,37.95,38.07,449160.0,37.7241,37.8434,37.7241,37.8434,449160.0
2016-09-13 15:55:00,38.05,38.06,37.97,37.99,950200.0,37.8235,37.8335,37.744,37.7639,950200.0
2016-09-14 09:30:00,37.99,38.13,37.96,38.12,772720.0,37.7639,37.9031,37.7341,37.8931,772720.0
2016-09-14 09:35:00,38.13,38.21,38.08,38.19,541880.0,37.9031,37.9826,37.8534,37.9627,541880.0
2016-09-14 09:40:00,38.19,38.21,38.11,38.17,293500.0,37.9627,37.9826,37.8832,37.9428,293500.0
2016-09-14 09:45:00,38.16,38.23,38.15,38.17,155000.0,37.9329,38.0025,37.9229,37.9428,155000.0
2016-09-14 09:50:00,38.17,38.18,38.14,38.18,264840.0,37.9428,37.9528,37.913,37.9528,264840.0
2016-09-14 09:55:00,38.18,38.22,38.17,38.2,81000.0,37.9528,37.9925,37.9428,37.9726,81000.0
2016-09-14 10:00:00,38.2,38.2,38.15,38.15,225280.0,37.9726,37.9726,37.9229,37.9229,225280.0
2016-09-14 10:05:00,38.17,38.21,38.17,38.19,116000.0,37.9428,37.9826,37.9428,37.9627,116000.0
2016-09-14 10:10:00,38.19,38.24,38.18,38.23,225140.0,37.9627,38.0124,37.9528,38.0025,225140.0
2016-09-14 10:15:00,38.23,38.26,38.21,38.23,213100.0,38.0025,38.0323,37.9826,38.0025,213100.0
2016-09-14 10:20:00,38.24,38.31,38.23,38.3,188900.0,38.0124,38.082,38.0025,38.072,188900.0
2016-09-14 10:25:00,38.31,38.35,38.29,38.29,201480.0,38.082,38.1218,38.0621,38.0621,201480.0
2016-09-14 10:30:00,38.31,38.37,38.3,38.37,264920.0,38.082,38.1416,38.072,38.1416,264920.0
2016-09-14 10:35:00,38.37,38.38,38.27,38.27,181600.0,38.1416,38.1516,38.0422,38.0422,181600.0
2016-09-14 10:40:00,38.27,38.29,38.25,38.25,328000.0,38.0422,38.0621,38.0223,38.0223,328000.0
2016-09-14 10:45:00,38.28,38.28,38.23,38.27,210280.0,38.0522,38.0522,38.0025,38.0422,210280.0
2016-09-14 10:50:00,38.26,38.3,38.26,38.27,243880.0,38.0323,38.072,38.0323,38.0422,243880.0
2016-09-14 10:55:00,38.27,38.27,38.23,38.25,362420.0,38.0422,38.0422,38.0025,38.0223,362420.0
2016-09-14 11:00:00,38.25,38.28,38.2,38.22,101320.0,38.0223,38.0522,37.9726,37.9925,101320.0
2016-09-14 11:05:00,38.23,38.23,38.16,38.16,146880.0,38.0025,38.0025,37.9329,37.9329,146880.0
2016-09-14 11:10:00,38.17,38.25,38.12,38.23,113080.0,37.9428,38.0223,37.8931,38.0025,113080.0
2016-09-14 11:15:00,38.23,38.25,38.22,38.22,127200.0,38.0025,38.0223,37.9925,37.9925,127200.0
2016-09-14 11:20:00,38.24,38.28,38.24,38.27,489080.0,38.0124,38.0522,38.0124,38.0422,489080.0
2016-09-14 11:25:00,38.29,38.29,38.24,38.24,127060.0,38.0621,38.0621,38.0124,38.0124,127060.0
2016-09-14 11:30:00,38.23,38.23,38.19,38.19,144080.0,38.0025,38.0025,37.9627,37.9627,144080.0
2016-09-14 11:35:00,38.17,38.2,38.16,38.19,81600.0,37.9428,37.9726,37.9329,37.9627,81600.0
2016-09-14 11:40:00,38.19,38.24,38.18,38.2,498220.0,37.9627,38.0124,37.9528,37.9726,498220.0
2016-09-14 11:45:00,38.2,38.25,38.19,38.22,140720.0,37.9726,38.0223,37.9627,37.9925,140720.0
2016-09-14 11:50:00,38.23,38.26,38.23,38.24,77100.0,38.0025,38.0323,38.0025,38.0124,77100.0
2016-09-14 11:55:00,38.24,38.27,38.23,38.25,86880.0,38.0124,38.0422,38.0025,38.0223,86880.0
2016-09-14 12:00:00,38.25,38.26,38.21,38.26,80980.0,38.0223,38.0323,37.9826,38.0323,80980.0
2016-09-14 12:05:00,38.27,38.27,38.23,38.24,114300.0,38.0422,38.0422,38.0025,38.0124,114300.0
2016-09-14 12:10:00,38.24,38.25,38.24,38.25,24000.0,38.0124,38.0223,38.0124,38.0223,24000.0
2016-09-14 12:15:00,38.25,38.28,38.25,38.27,90240.0,38.0223,38.0522,38.0223,38.0422,90240.0
2016-09-14 12:20:00,38.27,38.27,38.24,38.24,54960.0,38.0422,38.0422,38.0124,38.0124,54960.0
2016-09-14 12:25:00,38.24,38.27,38.24,38.25,91640.0,38.0124,38.0422,38.0124,38.0223,91640.0
2016-09-14 12:30:00,38.24,38.26,38.24,38.25,41380.0,38.0124,38.0323,38.0124,38.0223,41380.0
2016-09-14 12:35:00,38.25,38.26,38.21,38.21,44900.0,38.0223,38.0323,37.9826,37.9826,44900.0
2016-09-14 12:40:00,38.21,38.22,38.2,38.2,86600.0,37.9826,37.9925,37.9726,37.9726,86600.0
2016-09-14 12:45:00,38.21,38.22,38.17,38.21,75100.0,37.9826,37.9925,37.9428,37.9826,75100.0
2016-09-14 12:50:00,38.21,38.21,38.19,38.2,88120.0,37.9826,37.9826,37.9627,37.9726,88120.0
2016-09-14 12:55:00,38.2,38.21,38.18,38.18,86100.0,37.9726,37.9826,37.9528,37.9528,86100.0
2016-09-14 13:00:00,38.17,38.21,38.17,38.2,47100.0,37.9428,37.9826,37.9428,37.9726,47100.0
2016-09-14 13:05:00,38.2,38.21,38.18,38.21,58240.0,37.9726,37.9826,37.9528,37.9826,58240.0
2016-09-14 13:10:00,38.19,38.19,38.16,38.19,106000.0,37.9627,37.9627,37.9329,37.9627,106000.0
2016-09-14 13:15:00,38.18,38.21,38.17,38.18,40000.0,37.9528,37.9826,37.9428,37.9528,40000.0
2016-09-14 13:20:00,38.17,38.19,38.17,38.19,58700.0,37.9428,37.9627,37.9428,37.9627,58700.0
2016-09-14 13:25:00,38.19,38.2,38.17,38.2,70180.0,37.9627,37.9726,37.9428,37.9726,70180.0
2016-09-14 13:30:00,38.2,38.23,38.2,38.21,47700.0,37.9726,38.0025,37.9726,37.9826,47700.0
2016-09-14 13:35:00,38.22,38.23,38.17,38.2,56160.0,37.9925,38.0025,37.9428,37.9726,56160.0
2016-09-14 13:40:00,38.19,38.24,38.17,38.23,277080.0,37.9627,38.0124,37.9428,38.0025,277080.0
2016-09-14 13:45:00,38.22,38.22,38.18,38.18,88160.0,37.9925,37.9925,37.9528,37.9528,88160.0
2016-09-14 13:50:00,38.18,38.21,38.18,38.21,40000.0,37.9528,37.9826,37.9528,37.9826,40000.0
2016-09-14 13:55:00,38.2,38.22,38.19,38.2,55800.0,37.9726,37.9925,37.9627,37.9726,55800.0
2016-09-14 14:00:00,38.2,38.22,38.17,38.19,104700.0,37.9726,37.9925,37.9428,37.9627,104700.0
2016-09-14 14:05:00,38.2,38.2,38.15,38.15,253300.0,37.9726,37.9726,37.9229,37.9229,253300.0
2016-09-14 14:10:00,38.14,38.14,38.08,38.1,237880.0,37.913,37.913,37.8534,37.8732,237880.0
2016-09-14 14:15:00,38.11,38.21,38.1,38.19,336780.0,37.8832,37.9826,37.8732,37.9627,336780.0
2016-09-14 14:20:00,38.18,38.22,38.17,38.21,93900.0,37.9528,37.9925,37.9428,37.9826,93900.0
2016-09-14 14:25:00,38.2,38.21,38.17,38.2,137280.0,37.9726,37.9826,37.9428,37.9726,137280.0
2016-09-14 14:30:00,38.18,38.2,38.14,38.18,81580.0,37.9528,37.9726,37.913,37.9528,81580.0
2016-09-14 14:35:00,38.17,38.21,38.15,38.16,80900.0,37.9428,37.9826,37.9229,37.9329,80900.0
2016-09-14 14:40:00,38.16,38.2,38.15,38.18,136000.0,37.9329,37.9726,37.9229,37.9528,136000.0
2016-09-14 14:45:00,38.16,38.19,38.13,38.15,188240.0,37.9329,37.9627,37.9031,37.9229,188240.0
2016-09-14 14:50:00,38.14,38.18,38.14,38.15,104100.0,37.913,37.9528,37.913,37.9229,104100.0
2016-09-14 14:55:00,38.15,38.19,38.15,38.19,68000.0,37.9229,37.9627,37.9229,37.9627,68000.0
2016-09-14 15:00:00,38.17,38.18,38.14,38.14,97460.0,37.9428,37.9528,37.913,37.913,97460.0
2016-09-14 15:05:00,38.16,38.17,38.11,38.15,132380.0,37.9329,37.9428,37.8832,37.9229,132380.0
2016-09-14 15:10:00,38.15,38.16,38.1,38.12,286100.0,37.9229,37.9329,37.8732,37.8931,286100.0
2016-09-14 15:15:00,38.1,38.1,38.08,38.09,142420.0,37.8732,37.8732,37.8534,37.8633,142420.0
2016-09-14 15:20:00,38.11,38.13,38.04,38.07,157380.0,37.8832,37.9031,37.8136,37.8434,157380.0
2016-09-14 15:25:00,38.08,38.09,38.02,38.03,282100.0,37.8534,37.8633,37.7937,37.8037,282100.0
2016-09-14 15:30:00,38.05,38.12,38.04,38.12,131360.0,37.8235,37.8931,37.8136,37.8931,131360.0
2016-09-14 15:35:00,38.13,38.13,38.07,38.09,130580.0,37.9031,37.9031,37.8434,37.8633,130580.0
2016-09-14 15:40:00,38.09,38.18,38.09,38.16,214340.0,37.8633,37.9528,37.8633,37.9329,214340.0
2016-09-14 15:45:00,38.17,38.2,38.15,38.18,301700.0,37.9428,37.9726,37.9229,37.9528,301700.0
2016-09-14 15:50:00,38.17,38.17,38.09,38.13,465700.0,37.9428,37.9428,37.8633,37.9031,465700.0
2016-09-14 15:55:00,38.13,38.16,38.09,38.12,779380.0,37.9031,37.9329,37.8633,37.8931,779380.0
2016-09-15 09:30:00,38.14,38.17,38.0,38.14,1339680.0,37.913,37.9428,37.7738,37.913,1339680.0
2016-09-15 09:35:00,38.15,38.2,38.1,38.13,311120.0,37.9229,37.9726,37.8732,37.9031,311120.0
2016-09-15 09:40:00,38.16,38.17,38.1,38.1,311980.0,37.9329,37.9428,37.8732,37.8732,311980.0
2016-09-15 09:45:00,38.09,38.2,38.05,38.17,459780.0,37.8633,37.9726,37.8235,37.9428,459780.0
2016-09-15 09:50:00,38.17,38.22,38.11,38.2,287480.0,37.9428,37.9925,37.8832,37.9726,287480.0
2016-09-15 09:55:00,38.21,38.26,38.15,38.17,203760.0,37.9826,38.0323,37.9229,37.9428,203760.0
2016-09-15 10:00:00,38.17,38.18,38.11,38.16,179000.0,37.9428,37.9528,37.8832,37.9329,179000.0
2016-09-15 10:05:00,38.18,38.19,38.11,38.14,150360.0,37.9528,37.9627,37.8832,37.913,150360.0
2016-09-15 10:10:00,38.16,38.24,38.14,38.21,245060.0,37.9329,38.0124,37.913,37.9826,245060.0
2016-09-15 10:15:00,38.21,38.29,38.19,38.28,333920.0,37.9826,38.0621,37.9627,38.0522,333920.0
2016-09-15 10:20:00,38.29,38.3,38.24,38.27,173440.0,38.0621,38.072,38.0124,38.0422,173440.0
2016-09-15 10:25:00,38.27,38.32,38.27,38.3,165620.0,38.0422,38.0919,38.0422,38.072,165620.0
2016-09-15 10:30:00,38.31,38.35,38.31,38.31,202140.0,38.082,38.1218,38.082,38.082,202140.0
2016-09-15 10:35:00,38.3,38.33,38.29,38.31,84160.0,38.072,38.1019,38.0621,38.082,84160.0
2016-09-15 10:40:00,38.31,38.31,38.27,38.3,91860.0,38.082,38.082,38.0422,38.072,91860.0
2016-09-15 10:45:00,38.3,38.34,38.29,38.34,69280.0,38.072,38.1118,38.0621,38.1118,69280.0
2016-09-15 10:50:00,38.33,38.4,38.33,38.39,221120.0,38.1019,38.1715,38.1019,38.1615,221120.0
2016-09-15 10:55:00,38.38,38.41,38.37,38.41,182480.0,38.1516,38.1814,38.1416,38.1814,182480.0
2016-09-15 11:00:00,38.4,38.43,38.39,38.39,171960.0,38.1715,38.2013,38.1615,38.1615,171960.0
2016-09-15 11:05:00,38.39,38.44,38.39,38.43,181120.0,38.1615,38.2112,38.1615,38.2013,181120.0
2016-09-15 11:10:00,38.42,38.44,38.4,38.42,128460.0,38.1913,38.2112,38.1715,38.1913,128460.0
2016-09-15 11:15:00,38.42,38.45,38.42,38.44,200960.0,38.1913,38.2212,38.1913,38.2112,200960.0
2016-09-15 11:20:00,38.44,38.44,38.41,38.41,114920.0,38.2112,38.2112,38.1814,38.1814,114920.0
2016-09-15 11:25:00,38.42,38.46,38.41,38.43,214880.0,38.1913,38.2311,38.1814,38.2013,214880.0
2016-09-15 11:30:00,38.44,38.48,38.44,38.46,122780.0,38.2112,38.251,38.2112,38.2311,122780.0
2016-09-15 11:35:00,38.48,38.48,38.43,38.47,196260.0,38.251,38.251,38.2013,38.241,196260.0
2016-09-15 11:40:00,38.47,38.48,38.42,38.43,154700.0,38.241,38.251,38.1913,38.2013,154700.0
2016-09-15 11:45:00,38.42,38.43,38.38,38.39,91960.0,38.1913,38.2013,38.1516,38.1615,91960.0
2016-09-15 11:50:00,38.39,38.43,38.39,38.43,56220.0,38.1615,38.2013,38.1615,38.2013,56220.0
2016-09-15 11:55:00,38.41,38.42,38.39,38.42,99080.0,38.1814,38.1913,38.1615,38.1913,99080.0
2016-09-15 12:00:00,38.42,38.43,38.41,38.43,54000.0,38.1913,38.2013,38.1814,38.2013,54000.0
2016-09-15 12:05:00,38.45,38.47,38.44,38.47,68600.0,38.2212,38.241,38.2112,38.241,68600.0
2016-09-15 12:10:00,38.44,38.45,38.43,38.43,205720.0,38.2112,38.2212,38.2013,38.2013,205720.0
2016-09-15 12:15:00,38.43,38.47,38.43,38.47,198040.0,38.2013,38.241,38.2013,38.241,198040.0
2016-09-15 12:20:00,38.47,38.5,38.46,38.5,228820.0,38.241,38.2709,38.2311,38.2709,228820.0
2016-09-15 12:25:00,38.5,38.5,38.47,38.47,182020.0,38.2709,38.2709,38.241,38.241,182020.0
2016-09-15 12:30:00,38.47,38.51,38.47,38.49,166640.0,38.241,38.2808,38.241,38.2609,166640.0
2016-09-15 12:35:00,38.5,38.5,38.44,38.46,156380.0,38.2709,38.2709,38.2112,38.2311,156380.0
2016-09-15 12:40:00,38.46,38.46,38.43,38.45,82620.0,38.2311,38.2311,38.2013,38.2212,82620.0
2016-09-15 12:45:00,38.44,38.44,38.42,38.43,207320.0,38.2112,38.2112,38.1913,38.2013,207320.0
2016-09-15 12:50:00,38.43,38.44,38.41,38.42,296760.0,38.2013,38.2112,38.1814,38.1913,296760.0
2016-09-15 12:55:00,38.43,38.45,38.42,38.43,122060.0,38.2013,38.2212,38.1913,38.2013,122060.0
2016-09-15 13:00:00,38.44,38.5,38.43,38.49,253540.0,38.2112,38.2709,38.2013,38.2609,253540.0
2016-09-15 13:05:00,38.5,38.52,38.47,38.47,150200.0,38.2709,38.2907,38.241,38.241,150200.0
2016-09-15 13:10:00,38.46,38.47,38.43,38.45,128960.0,38.2311,38.241,38.2013,38.2212,128960.0
2016-09-15 13:15:00,38.45,38.47,38.43,38.46,173040.0,38.2212,38.241,38.2013,38.2311,173040.0
2016-09-15 13:20:00,38.47,38.49,38.46,38.49,50280.0,38.241,38.2609,38.2311,38.2609,50280.0
2016-09-15 13:25:00,38.48,38.5,38.48,38.5,83120.0,38.251,38.2709,38.251,38.2709,83120.0
2016-09-15 13:30:00,38.49,38.54,38.49,38.53,152800.0,38.2609,38.3106,38.2609,38.3007,152800.0
2016-09-15 13:35:00,38.53,38.57,38.52,38.55,186020.0,38.3007,38.3404,38.2907,38.3206,186020.0
2016-09-15 13:40:00,38.54,38.61,38.53,38.6,321560.0,38.3106,38.3802,38.3007,38.3703,321560.0
2016-09-15 13:45:00,38.61,38.61,38.58,38.6,144160.0,38.3802,38.3802,38.3504,38.3703,144160.0
2016-09-15 13:50:00,38.61,38.61,38.56,38.59,116080.0,38.3802,38.3802,38.3305,38.3603,116080.0
2016-09-15 13:55:00,38.59,38.6,38.57,38.59,119300.0,38.3603,38.3703,38.3404,38.3603,119300.0
2016-09-15 14:00:00,38.58,38.59,38.57,38.58,86360.0,38.3504,38.3603,38.3404,38.3504,86360.0
2016-09-15 14:05:00,38.59,38.59,38.54,38.56,114760.0,38.3603,38.3603,38.3106,38.3305,114760.0
2016-09-15 14:10:00,38.56,38.56,38.54,38.55,114860.0,38.3305,38.3305,38.3106,38.3206,114860.0
2016-09-15 14:15:00,38.55,38.6,38.55,38.59,179280.0,38.3206,38.3703,38.3206,38.3603,179280.0
2016-09-15 14:20:00,38.59,38.62,38.57,38.62,133840.0,38.3603,38.3901,38.3404,38.3901,133840.0
2016-09-15 14:25:00,38.62,38.62,38.56,38.58,276800.0,38.3901,38.3901,38.3305,38.3504,276800.0
2016-09-15 14:30:00,38.6,38.61,38.58,38.6,106560.0,38.3703,38.3802,38.3504,38.3703,106560.0
2016-09-15 14:35:00,38.59,38.6,38.57,38.6,45820.0,38.3603,38.3703,38.3404,38.3703,45820.0
2016-09-15 14:40:00,38.59,38.63,38.59,38.6,58620.0,38.3603,38.4001,38.3603,38.3703,58620.0
2016-09-15 14:45:00,38.62,38.64,38.61,38.62,70000.0,38.3901,38.41,38.3802,38.3901,70000.0
2016-09-15 14:50:00,38.62,38.65,38.62,38.65,119420.0,38.3901,38.42,38.3901,38.42,119420.0
2016-09-15 14:55:00,38.65,38.67,38.63,38.65,270320.0,38.42,38.4398,38.4001,38.42,270320.0
2016-09-15 15:00:00,38.65,38.68,38.65,38.67,98000.0,38.42,38.4498,38.42,38.4398,98000.0
2016-09-15 15:05:00,38.67,38.69,38.66,38.66,178960.0,38.4398,38.4597,38.4299,38.4299,178960.0
2016-09-15 15:10:00,38.67,38.69,38.65,38.69,147900.0,38.4398,38.4597,38.42,38.4597,147900.0
2016-09-15 15:15:00,38.69,38.69,38.64,38.65,103440.0,38.4597,38.4597,38.41,38.42,103440.0
2016-09-15 15:20:00,38.64,38.66,38.62,38.64,179120.0,38.41,38.4299,38.3901,38.41,179120.0
2016-09-15 15:25:00,38.63,38.66,38.63,38.66,349880.0,38.4001,38.4299,38.4001,38.4299,349880.0
2016-09-15 15:30:00,38.66,38.66,38.63,38.64,243580.0,38.4299,38.4299,38.4001,38.41,243580.0
2016-09-15 15:35:00,38.64,38.66,38.63,38.66,286700.0,38.41,38.4299,38.4001,38.4299,286700.0
2016-09-15 15:40:00,38.65,38.66,38.63,38.63,187140.0,38.42,38.4299,38.4001,38.4001,187140.0
2016-09-15 15:45:00,38.64,38.65,38.62,38.64,463020.0,38.41,38.42,38.3901,38.41,463020.0
2016-09-15 15:50:00,38.62,38.63,38.59,38.61,506600.0,38.3901,38.4001,38.3603,38.3802,506600.0
2016-09-15 15:55:00,38.6,38.62,38.58,38.59,841720.0,38.3703,38.3901,38.3504,38.3603,841720.0
2016-09-16 09:30:00,38.48,38.49,38.33,38.4,8849100.0,38.251,38.2609,38.1019,38.1715,8849100.0
2016-09-16 09:35:00,38.37,38.38,38.26,38.38,497600.0,38.1416,38.1516,38.0323,38.1516,497600.0
2016-09-16 09:40:00,38.39,38.41,38.32,38.36,488540.0,38.1615,38.1814,38.0919,38.1317,488540.0
2016-09-16 09:45:00,38.34,38.37,38.31,38.32,379260.0,38.1118,38.1416,38.082,38.0919,379260.0
2016-09-16 09:50:00,38.32,38.33,38.26,38.29,274840.0,38.0919,38.1019,38.0323,38.0621,274840.0
2016-09-16 09:55:00,38.28,38.35,38.26,38.33,184540.0,38.0522,38.1218,38.0323,38.1019,184540.0
2016-09-16 10:00:00,38.31,38.33,38.25,38.28,244080.0,38.082,38.1019,38.0223,38.0522,244080.0
2016-09-16 10:05:00,38.27,38.27,38.23,38.25,270000.0,38.0422,38.0422,38.0025,38.0223,270000.0
2016-09-16 10:10:00,38.26,38.33,38.26,38.33,119880.0,38.0323,38.1019,38.0323,38.1019,119880.0
2016-09-16 10:15:00,38.31,38.41,38.29,38.37,213860.0,38.082,38.1814,38.0621,38.1416,213860.0
2016-09-16 10:20:00,38.34,38.35,38.29,38.32,162000.0,38.1118,38.1218,38.0621,38.0919,162000.0
2016-09-16 10:25:00,38.3,38.32,38.28,38.31,160080.0,38.072,38.0919,38.0522,38.082,160080.0
2016-09-16 10:30:00,38.32,38.39,38.32,38.35,183420.0,38.0919,38.1615,38.0919,38.1218,183420.0
2016-09-16 10:35:00,38.35,38.4,38.33,38.38,645400.0,38.1218,38.1715,38.1019,38.1516,645400.0
2016-09-16 10:40:00,38.39,38.42,38.37,38.38,255760.0,38.1615,38.1913,38.1416,38.1516,255760.0
2016-09-16 10:45:00,38.39,38.39,38.34,38.36,232920.0,38.1615,38.1615,38.1118,38.1317,232920.0
2016-09-16 10:50:00,38.36,38.38,38.34,38.34,92600.0,38.1317,38.1516,38.1118,38.1118,92600.0
2016-09-16 10:55:00,38.33,38.35,38.3,38.31,350360.0,38.1019,38.1218,38.072,38.082,350360.0
2016-09-16 11:00:00,38.31,38.33,38.29,38.3,211580.0,38.082,38.1019,38.0621,38.072,211580.0
2016-09-16 11:05:00,38.3,38.3,38.27,38.27,211100.0,38.072,38.072,38.0422,38.0422,211100.0
2016-09-16 11:10:00,38.27,38.32,38.27,38.32,61720.0,38.0422,38.0919,38.0422,38.0919,61720.0
2016-09-16 11:15:00,38.3,38.31,38.27,38.28,89260.0,38.072,38.082,38.0422,38.0522,89260.0
2016-09-16 11:20:00,38.31,38.34,38.3,38.31,62000.0,38.082,38.1118,38.072,38.082,62000.0
2016-09-16 11:25:00,38.3,38.31,38.27,38.27,96740.0,38.072,38.082,38.0422,38.0422,96740.0
2016-09-16 11:30:00,38.27,38.29,38.26,38.29,52520.0,38.0422,38.0621,38.0323,38.0621,52520.0
2016-09-16 11:35:00,38.28,38.34,38.28,38.31,94620.0,38.0522,38.1118,38.0522,38.082,94620.0
2016-09-16 11:40:00,38.31,38.34,38.29,38.31,76000.0,38.082,38.1118,38.0621,38.082,76000.0
2016-09-16 11:45:00,38.31,38.33,38.3,38.3,32000.0,38.082,38.1019,38.072,38.072,32000.0
2016-09-16 11:50:00,38.31,38.31,38.28,38.29,87000.0,38.082,38.082,38.0522,38.0621,87000.0
2016-09-16 11:55:00,38.29,38.3,38.28,38.28,74600.0,38.0621,38.072,38.0522,38.0522,74600.0
2016-09-16 12:00:00,38.28,38.32,38.27,38.31,68400.0,38.0522,38.0919,38.0422,38.082,68400.0
2016-09-16 12:05:00,38.31,38.35,38.31,38.35,131060.0,38.082,38.1218,38.082,38.1218,131060.0
2016-09-16 12:10:00,38.35,38.36,38.32,38.33,114380.0,38.1218,38.1317,38.0919,38.1019,114380.0
2016-09-16 12:15:00,38.33,38.35,38.32,38.33,62000.0,38.1019,38.1218,38.0919,38.1019,62000.0
2016-09-16 12:20:00,38.33,38.38,38.33,38.38,128960.0,38.1019,38.1516,38.1019,38.1516,128960.0
2016-09-16 12:25:00,38.38,38.4,38.37,38.4,102560.0,38.1516,38.1715,38.1416,38.1715,102560.0
2016-09-16 12:30:00,38.4,38.41,38.37,38.39,68000.0,38.1715,38.1814,38.1416,38.1615,68000.0
2016-09-16 12:35:00,38.38,38.41,38.38,38.4,86620.0,38.1516,38.1814,38.1516,38.1715,86620.0
2016-09-16 12:40:00,38.38,38.39,38.37,38.39,63000.0,38.1516,38.1615,38.1416,38.1615,63000.0
2016-09-16 12:45:00,38.38,38.41,38.37,38.39,90140.0,38.1516,38.1814,38.1416,38.1615,90140.0
2016-09-16 12:50:00,38.39,38.41,38.37,38.41,54000.0,38.1615,38.1814,38.1416,38.1814,54000.0
2016-09-16 12:55:00,38.41,38.41,38.37,38.37,46200.0,38.1814,38.1814,38.1416,38.1416,46200.0
2016-09-16 13:00:00,38.37,38.41,38.37,38.41,109120.0,38.1416,38.1814,38.1416,38.1814,109120.0
2016-09-16 13:05:00,38.4,38.4,38.36,38.37,96000.0,38.1715,38.1715,38.1317,38.1416,96000.0
2016-09-16 13:10:00,38.37,38.4,38.36,38.36,34980.0,38.1416,38.1715,38.1317,38.1317,34980.0
2016-09-16 13:15:00,38.35,38.38,38.35,38.36,56400.0,38.1218,38.1516,38.1218,38.1317,56400.0
2016-09-16 13:20:00,38.36,38.37,38.34,38.36,89620.0,38.1317,38.1416,38.1118,38.1317,89620.0
2016-09-16 13:25:00,38.35,38.4,38.35,38.36,94100.0,38.1218,38.1715,38.1218,38.1317,94100.0
2016-09-16 13:30:00,38.36,38.37,38.34,38.34,42340.0,38.1317,38.1416,38.1118,38.1118,42340.0
2016-09-16 13:35:00,38.33,38.37,38.32,38.32,47800.0,38.1019,38.1416,38.0919,38.0919,47800.0
2016-09-16 13:40:00,38.34,38.35,38.31,38.31,143040.0,38.1118,38.1218,38.082,38.082,143040.0
2016-09-16 13:45:00,38.31,38.33,38.29,38.31,111620.0,38.082,38.1019,38.0621,38.082,111620.0
2016-09-16 13:50:00,38.32,38.33,38.3,38.31,56040.0,38.0919,38.1019,38.072,38.082,56040.0
2016-09-16 13:55:00,38.32,38.32,38.3,38.31,103520.0,38.0919,38.0919,38.072,38.082,103520.0
2016-09-16 14:00:00,38.31,38.36,38.3,38.35,292980.0,38.082,38.1317,38.072,38.1218,292980.0
2016-09-16 14:05:00,38.35,38.38,38.35,38.38,114480.0,38.1218,38.1516,38.1218,38.1516,114480.0
2016-09-16 14:10:00,38.39,38.4,38.37,38.37,103060.0,38.1615,38.1715,38.1416,38.1416,103060.0
2016-09-16 14:15:00,38.37,38.38,38.35,38.35,74100.0,38.1416,38.1516,38.1218,38.1218,74100.0
2016-09-16 14:20:00,38.36,38.38,38.35,38.37,48000.0,38.1317,38.1516,38.1218,38.1416,48000.0
2016-09-16 14:25:00,38.36,38.38,38.35,38.37,58000.0,38.1317,38.1516,38.1218,38.1416,58000.0
2016-09-16 14:30:00,38.38,38.39,38.37,38.38,177420.0,38.1516,38.1615,38.1416,38.1516,177420.0
2016-09-16 14:35:00,38.38,38.39,38.35,38.37,150420.0,38.1516,38.1615,38.1218,38.1416,150420.0
2016-09-16 14:40:00,38.37,38.41,38.35,38.4,284560.0,38.1416,38.1814,38.1218,38.1715,284560.0
2016-09-16 14:45:00,38.4,38.43,38.39,38.41,92000.0,38.1715,38.2013,38.1615,38.1814,92000.0
2016-09-16 14:50:00,38.41,38.42,38.4,38.41,69920.0,38.1814,38.1913,38.1715,38.1814,69920.0
2016-09-16 14:55:00,38.4,38.4,38.36,38.36,61480.0,38.1715,38.1715,38.1317,38.1317,61480.0
2016-09-16 15:00:00,38.37,38.39,38.35,38.39,74220.0,38.1416,38.1615,38.1218,38.1615,74220.0
2016-09-16 15:05:00,38.4,38.42,38.4,38.42,124000.0,38.1715,38.1913,38.1715,38.1913,124000.0
2016-09-16 15:10:00,38.41,38.41,38.37,38.37,269720.0,38.1814,38.1814,38.1416,38.1416,269720.0
2016-09-16 15:15:00,38.37,38.38,38.33,38.35,209640.0,38.1416,38.1516,38.1019,38.1218,209640.0
2016-09-16 15:20:00,38.35,38.36,38.33,38.34,452360.0,38.1218,38.1317,38.1019,38.1118,452360.0
2016-09-16 15:25:00,38.34,38.36,38.34,38.34,133300.0,38.1118,38.1317,38.1118,38.1118,133300.0
2016-09-16 15:30:00,38.34,38.39,38.34,38.38,304920.0,38.1118,38.1615,38.1118,38.1516,304920.0
2016-09-16 15:35:00,38.38,38.39,38.34,38.36,382860.0,38.1516,38.1615,38.1118,38.1317,382860.0
2016-09-16 15:40:00,38.36,38.38,38.34,38.35,194320.0,38.1317,38.1516,38.1118,38.1218,194320.0
2016-09-16 15:45:00,38.35,38.37,38.35,38.36,219100.0,38.1218,38.1416,38.1218,38.1317,219100.0
2016-09-16 15:50:00,38.36,38.41,38.36,38.4,878760.0,38.1317,38.1814,38.1317,38.1715,878760.0
2016-09-16 15:55:00,38.4,38.44,38.38,38.44,2492580.0,38.1715,38.2112,38.1516,38.2112,2492580.0
2016-09-19 09:30:00,38.6,38.65,38.56,38.61,836500.0,38.3703,38.42,38.3305,38.3802,836500.0
2016-09-19 09:35:00,38.62,38.7,38.61,38.67,662520.0,38.3901,38.4697,38.3802,38.4398,662520.0
2016-09-19 09:40:00,38.68,38.69,38.62,38.63,300880.0,38.4498,38.4597,38.3901,38.4001,300880.0
2016-09-19 09:45:00,38.62,38.64,38.59,38.62,470420.0,38.3901,38.41,38.3603,38.3901,470420.0
2016-09-19 09:50:00,38.61,38.65,38.6,38.61,263580.0,38.3802,38.42,38.3703,38.3802,263580.0
2016-09-19 09:55:00,38.61,38.69,38.61,38.69,351560.0,38.3802,38.4597,38.3802,38.4597,351560.0
2016-09-19 10:00:00,38.7,38.7,38.64,38.64,146700.0,38.4697,38.4697,38.41,38.41,146700.0
2016-09-19 10:05:00,38.64,38.65,38.61,38.61,135000.0,38.41,38.42,38.3802,38.3802,135000.0
2016-09-19 10:10:00,38.61,38.63,38.59,38.6,152140.0,38.3802,38.4001,38.3603,38.3703,152140.0
2016-09-19 10:15:00,38.59,38.61,38.57,38.57,334480.0,38.3603,38.3802,38.3404,38.3404,334480.0
2016-09-19 10:20:00,38.59,38.59,38.51,38.52,152120.0,38.3603,38.3603,38.2808,38.2907,152120.0
2016-09-19 10:25:00,38.52,38.52,38.48,38.49,204140.0,38.2907,38.2907,38.251,38.2609,204140.0
2016-09-19 10:30:00,38.5,38.53,38.49,38.49,110000.0,38.2709,38.3007,38.2609,38.2609,110000.0
2016-09-19 10:35:00,38.49,38.49,38.43,38.46,178960.0,38.2609,38.2609,38.2013,38.2311,178960.0
2016-09-19 10:40:00,38.45,38.45,38.4,38.4,181700.0,38.2212,38.2212,38.1715,38.1715,181700.0
2016-09-19 10:45:00,38.4,38.43,38.38,38.43,182720.0,38.1715,38.2013,38.1516,38.2013,182720.0
2016-09-19 10:50:00,38.42,38.42,38.38,38.4,148360.0,38.1913,38.1913,38.1516,38.1715,148360.0
2016-09-19 10:55:00,38.4,38.41,38.37,38.4,195460.0,38.1715,38.1814,38.1416,38.1715,195460.0
2016-09-19 11:00:00,38.39,38.43,38.38,38.42,123820.0,38.1615,38.2013,38.1516,38.1913,123820.0
2016-09-19 11:05:00,38.42,38.47,38.42,38.47,81000.0,38.1913,38.241,38.1913,38.241,81000.0
2016-09-19 11:10:00,38.46,38.46,38.44,38.45,132200.0,38.2311,38.2311,38.2112,38.2212,132200.0
2016-09-19 11:15:00,38.45,38.49,38.44,38.48,212000.0,38.2212,38.2609,38.2112,38.251,212000.0
2016-09-19 11:20:00,38.48,38.5,38.47,38.47,146000.0,38.251,38.2709,38.241,38.241,146000.0
2016-09-19 11:25:00,38.47,38.5,38.46,38.49,194000.0,38.241,38.2709,38.2311,38.2609,194000.0
2016-09-19 11:30:00,38.48,38.49,38.46,38.48,160500.0,38.251,38.2609,38.2311,38.251,160500.0
2016-09-19 11:35:00,38.49,38.5,38.47,38.48,70000.0,38.2609,38.2709,38.241,38.251,70000.0
2016-09-19 11:40:00,38.48,38.51,38.47,38.5,579760.0,38.251,38.2808,38.241,38.2709,579760.0
2016-09-19 11:45:00,38.52,38.53,38.48,38.48,87520.0,38.2907,38.3007,38.251,38.251,87520.0
2016-09-19 11:50:00,38.5,38.53,38.49,38.49,75020.0,38.2709,38.3007,38.2609,38.2609,75020.0
2016-09-19 11:55:00,38.5,38.52,38.49,38.49,40100.0,38.2709,38.2907,38.2609,38.2609,40100.0
2016-09-19 12:00:00,38.49,38.52,38.48,38.49,18000.0,38.2609,38.2907,38.251,38.2609,18000.0
2016-09-19 12:05:00,38.49,38.5,38.45,38.45,73960.0,38.2609,38.2709,38.2212,38.2212,73960.0
2016-09-19 12:10:00,38.44,38.44,38.37,38.38,52380.0,38.2112,38.2112,38.1416,38.1516,52380.0
2016-09-19 12:15:00,38.38,38.4,38.32,38.36,300040.0,38.1516,38.1715,38.0919,38.1317,300040.0
2016-09-19 12:20:00,38.35,38.37,38.33,38.33,80880.0,38.1218,38.1416,38.1019,38.1019,80880.0
2016-09-19 12:25:00,38.33,38.37,38.33,38.36,85860.0,38.1019,38.1416,38.1019,38.1317,85860.0
2016-09-19 12:30:00,38.36,38.4,38.36,38.36,65000.0,38.1317,38.1715,38.1317,38.1317,65000.0
2016-09-19 12:35:00,38.35,38.41,38.35,38.41,73300.0,38.1218,38.1814,38.1218,38.1814,73300.0
2016-09-19 12:40:00,38.41,38.42,38.41,38.42,31200.0,38.1814,38.1913,38.1814,38.1913,31200.0
2016-09-19 12:45:00,38.42,38.42,38.4,38.4,27000.0,38.1913,38.1913,38.1715,38.1715,27000.0
2016-09-19 12:50:00,38.4,38.41,38.38,38.41,65400.0,38.1715,38.1814,38.1516,38.1814,65400.0
2016-09-19 12:55:00,38.41,38.41,38.37,38.38,62360.0,38.1814,38.1814,38.1416,38.1516,62360.0
2016-09-19 13:00:00,38.37,38.39,38.37,38.37,52060.0,38.1416,38.1615,38.1416,38.1416,52060.0
2016-09-19 13:05:00,38.37,38.4,38.35,38.39,49820.0,38.1416,38.1715,38.1218,38.1615,49820.0
2016-09-19 13:10:00,38.39,38.41,38.39,38.4,40220.0,38.1615,38.1814,38.1615,38.1715,40220.0
2016-09-19 13:15:00,38.4,38.41,38.39,38.39,58560.0,38.1715,38.1814,38.1615,38.1615,58560.0
2016-09-19 13:20:00,38.39,38.39,38.35,38.35,54000.0,38.1615,38.1615,38.1218,38.1218,54000.0
2016-09-19 13:25:00,38.34,38.36,38.34,38.34,89340.0,38.1118,38.1317,38.1118,38.1118,89340.0
2016-09-19 13:30:00,38.34,38.35,38.25,38.25,230720.0,38.1118,38.1218,38.0223,38.0223,230720.0
2016-09-19 13:35:00,38.25,38.26,38.22,38.23,226180.0,38.0223,38.0323,37.9925,38.0025,226180.0
2016-09-19 13:40:00,38.23,38.26,38.22,38.24,116000.0,38.0025,38.0323,37.9925,38.0124,116000.0
2016-09-19 13:45:00,38.24,38.27,38.24,38.26,73300.0,38.0124,38.0422,38.0124,38.0323,73300.0
2016-09-19 13:50:00,38.25,38.29,38.24,38.28,89020.0,38.0223,38.0621,38.0124,38.0522,89020.0
2016-09-19 13:55:00,38.27,38.3,38.25,38.3,91740.0,38.0422,38.072,38.0223,38.072,91740.0
2016-09-19 14:00:00,38.31,38.33,38.3,38.31,94900.0,38.082,38.1019,38.072,38.082,94900.0
2016-09-19 14:05:00,38.31,38.34,38.3,38.33,82000.0,38.082,38.1118,38.072,38.1019,82000.0
2016-09-19 14:10:00,38.33,38.36,38.32,38.33,72680.0,38.1019,38.1317,38.0919,38.1019,72680.0
2016-09-19 14:15:00,38.33,38.34,38.32,38.33,52000.0,38.1019,38.1118,38.0919,38.1019,52000.0
2016-09-19 14:20:00,38.32,38.34,38.3,38.34,128400.0,38.0919,38.1118,38.072,38.1118,128400.0
2016-09-19 14:25:00,38.34,38.37,38.33,38.37,111960.0,38.1118,38.1416,38.1019,38.1416,111960.0
2016-09-19 14:30:00,38.36,38.39,38.36,38.36,124000.0,38.1317,38.1615,38.1317,38.1317,124000.0
2016-09-19 14:35:00,38.37,38.38,38.36,38.37,92000.0,38.1416,38.1516,38.1317,38.1416,92000.0
2016-09-19 14:40:00,38.36,38.4,38.36,38.4,48380.0,38.1317,38.1715,38.1317,38.1715,48380.0
2016-09-19 14:45:00,38.37,38.45,38.37,38.44,135700.0,38.1416,38.2212,38.1416,38.2112,135700.0
2016-09-19 14:50:00,38.43,38.45,38.43,38.45,101840.0,38.2013,38.2212,38.2013,38.2212,101840.0
2016-09-19 14:55:00,38.45,38.51,38.44,38.51,358720.0,38.2212,38.2808,38.2112,38.2808,358720.0
2016-09-19 15:00:00,38.49,38.53,38.48,38.48,150100.0,38.2609,38.3007,38.251,38.251,150100.0
2016-09-19 15:05:00,38.48,38.49,38.46,38.47,205120.0,38.251,38.2609,38.2311,38.241,205120.0
2016-09-19 15:10:00,38.46,38.47,38.43,38.43,191800.0,38.2311,38.241,38.2013,38.2013,191800.0
2016-09-19 15:15:00,38.42,38.43,38.4,38.41,99240.0,38.1913,38.2013,38.1715,38.1814,99240.0
2016-09-19 15:20:00,38.41,38.43,38.4,38.43,66220.0,38.1814,38.2013,38.1715,38.2013,66220.0
2016-09-19 15:25:00,38.42,38.44,38.39,38.39,85820.0,38.1913,38.2112,38.1615,38.1615,85820.0
2016-09-19 15:30:00,38.38,38.41,38.31,38.35,145300.0,38.1516,38.1814,38.082,38.1218,145300.0
2016-09-19 15:35:00,38.35,38.36,38.32,38.35,209800.0,38.1218,38.1317,38.0919,38.1218,209800.0
2016-09-19 15:40:00,38.33,38.36,38.32,38.34,164540.0,38.1019,38.1317,38.0919,38.1118,164540.0
2016-09-19 15:45:00,38.35,38.37,38.33,38.34,130000.0,38.1218,38.1416,38.1019,38.1118,130000.0
2016-09-19 15:50:00,38.33,38.34,38.28,38.29,651120.0,38.1019,38.1118,38.0522,38.0621,651120.0
2016-09-19 15:55:00,38.3,38.31,38.26,38.29,1045240.0,38.072,38.082,38.0323,38.0621,1045240.0
2016-09-20 09:30:00,38.48,38.56,38.45,38.53,716680.0,38.251,38.3305,38.2212,38.3007,716680.0
2016-09-20 09:35:00,38.53,38.6,38.52,38.57,700220.0,38.3007,38.3703,38.2907,38.3404,700220.0
2016-09-20 09:40:00,38.57,38.61,38.56,38.57,410980.0,38.3404,38.3802,38.3305,38.3404,410980.0
2016-09-20 09:45:00,38.56,38.6,38.5,38.56,256220.0,38.3305,38.3703,38.2709,38.3305,256220.0
2016-09-20 09:50:00,38.55,38.59,38.54,38.57,246000.0,38.3206,38.3603,38.3106,38.3404,246000.0
2016-09-20 09:55:00,38.58,38.58,38.55,38.56,95840.0,38.3504,38.3504,38.3206,38.3305,95840.0
2016-09-20 10:00:00,38.56,38.62,38.56,38.6,210020.0,38.3305,38.3901,38.3305,38.3703,210020.0
2016-09-20 10:05:00,38.6,38.62,38.58,38.6,126740.0,38.3703,38.3901,38.3504,38.3703,126740.0
2016-09-20 10:10:00,38.57,38.58,38.52,38.52,127520.0,38.3404,38.3504,38.2907,38.2907,127520.0
2016-09-20 10:15:00,38.52,38.52,38.48,38.51,168320.0,38.2907,38.2907,38.251,38.2808,168320.0
2016-09-20 10:20:00,38.51,38.53,38.5,38.51,78160.0,38.2808,38.3007,38.2709,38.2808,78160.0
2016-09-20 10:25:00,38.51,38.55,38.51,38.54,55060.0,38.2808,38.3206,38.2808,38.3106,55060.0
2016-09-20 10:30:00,38.55,38.57,38.49,38.49,108980.0,38.3206,38.3404,38.2609,38.2609,108980.0
2016-09-20 10:35:00,38.48,38.5,38.45,38.45,94000.0,38.251,38.2709,38.2212,38.2212,94000.0
2016-09-20 10:40:00,38.45,38.5,38.45,38.48,63000.0,38.2212,38.2709,38.2212,38.251,63000.0
2016-09-20 10:45:00,38.49,38.5,38.46,38.47,147920.0,38.2609,38.2709,38.2311,38.241,147920.0
2016-09-20 10:50:00,38.47,38.48,38.43,38.43,108340.0,38.241,38.251,38.2013,38.2013,108340.0
2016-09-20 10:55:00,38.43,38.48,38.43,38.46,71380.0,38.2013,38.251,38.2013,38.2311,71380.0
2016-09-20 11:00:00,38.46,38.49,38.45,38.49,107400.0,38.2311,38.2609,38.2212,38.2609,107400.0
2016-09-20 11:05:00,38.49,38.51,38.48,38.51,30020.0,38.2609,38.2808,38.251,38.2808,30020.0
2016-09-20 11:10:00,38.52,38.54,38.5,38.52,94000.0,38.2907,38.3106,38.2709,38.2907,94000.0
2016-09-20 11:15:00,38.52,38.55,38.52,38.52,76000.0,38.2907,38.3206,38.2907,38.2907,76000.0
2016-09-20 11:20:00,38.52,38.52,38.49,38.49,90980.0,38.2907,38.2907,38.2609,38.2609,90980.0
2016-09-20 11:25:00,38.49,38.5,38.47,38.48,124000.0,38.2609,38.2709,38.241,38.251,124000.0
2016-09-20 11:30:00,38.48,38.52,38.48,38.52,91960.0,38.251,38.2907,38.251,38.2907,91960.0
2016-09-20 11:35:00,38.5,38.52,38.5,38.51,57040.0,38.2709,38.2907,38.2709,38.2808,57040.0
2016-09-20 11:40:00,38.51,38.52,38.51,38.52,32000.0,38.2808,38.2907,38.2808,38.2907,32000.0
2016-09-20 11:45:00,38.51,38.53,38.49,38.5,74100.0,38.2808,38.3007,38.2609,38.2709,74100.0
2016-09-20 11:50:00,38.5,38.52,38.49,38.51,24000.0,38.2709,38.2907,38.2609,38.2808,24000.0
2016-09-20 11:55:00,38.52,38.53,38.49,38.49,61000.0,38.2907,38.3007,38.2609,38.2609,61000.0
2016-09-20 12:00:00,38.49,38.5,38.48,38.5,20000.0,38.2609,38.2709,38.251,38.2709,20000.0
2016-09-20 12:05:00,38.5,38.51,38.49,38.49,26000.0,38.2709,38.2808,38.2609,38.2609,26000.0
2016-09-20 12:10:00,38.51,38.52,38.49,38.49,58000.0,38.2808,38.2907,38.2609,38.2609,58000.0
2016-09-20 12:15:00,38.49,38.52,38.49,38.51,70000.0,38.2609,38.2907,38.2609,38.2808,70000.0
2016-09-20 12:20:00,38.52,38.53,38.51,38.53,26000.0,38.2907,38.3007,38.2808,38.3007,26000.0
2016-09-20 12:25:00,38.53,38.57,38.53,38.57,112920.0,38.3007,38.3404,38.3007,38.3404,112920.0
2016-09-20 12:30:00,38.57,38.57,38.54,38.55,77280.0,38.3404,38.3404,38.3106,38.3206,77280.0
2016-09-20 12:35:00,38.54,38.56,38.53,38.56,73000.0,38.3106,38.3305,38.3007,38.3305,73000.0
2016-09-20 12:40:00,38.57,38.57,38.54,38.54,39300.0,38.3404,38.3404,38.3106,38.3106,39300.0
2016-09-20 12:45:00,38.54,38.54,38.51,38.51,171740.0,38.3106,38.3106,38.2808,38.2808,171740.0
2016-09-20 12:50:00,38.51,38.52,38.51,38.51,201340.0,38.2808,38.2907,38.2808,38.2808,201340.0
2016-09-20 12:55:00,38.51,38.54,38.51,38.51,193860.0,38.2808,38.3106,38.2808,38.2808,193860.0
2016-09-20 13:00:00,38.51,38.53,38.5,38.52,60000.0,38.2808,38.3007,38.2709,38.2907,60000.0
2016-09-20 13:05:00,38.52,38.53,38.51,38.53,39100.0,38.2907,38.3007,38.2808,38.3007,39100.0
2016-09-20 13:10:00,38.52,38.53,38.5,38.52,258000.0,38.2907,38.3007,38.2709,38.2907,258000.0
2016-09-20 13:15:00,38.51,38.56,38.5,38.54,373020.0,38.2808,38.3305,38.2709,38.3106,373020.0
2016-09-20 13:20:00,38.55,38.56,38.54,38.56,246120.0,38.3206,38.3305,38.3106,38.3305,246120.0
2016-09-20 13:25:00,38.56,38.57,38.54,38.56,180360.0,38.3305,38.3404,38.3106,38.3305,180360.0
2016-09-20 13:30:00,38.56,38.57,38.55,38.56,174000.0,38.3305,38.3404,38.3206,38.3305,174000.0
2016-09-20 13:35:00,38.56,38.6,38.56,38.59,76260.0,38.3305,38.3703,38.3305,38.3603,76260.0
2016-09-20 13:40:00,38.6,38.6,38.58,38.59,54960.0,38.3703,38.3703,38.3504,38.3603,54960.0
2016-09-20 13:45:00,38.58,38.61,38.58,38.61,43600.0,38.3504,38.3802,38.3504,38.3802,43600.0
2016-09-20 13:50:00,38.6,38.61,38.59,38.6,49400.0,38.3703,38.3802,38.3603,38.3703,49400.0
2016-09-20 13:55:00,38.6,38.64,38.6,38.62,117580.0,38.3703,38.41,38.3703,38.3901,117580.0
2016-09-20 14:00:00,38.62,38.63,38.61,38.63,86000.0,38.3901,38.4001,38.3802,38.4001,86000.0
2016-09-20 14:05:00,38.64,38.64,38.62,38.62,109600.0,38.41,38.41,38.3901,38.3901,109600.0
2016-09-20 14:10:00,38.63,38.64,38.62,38.63,111540.0,38.4001,38.41,38.3901,38.4001,111540.0
2016-09-20 14:15:00,38.63,38.64,38.62,38.64,72300.0,38.4001,38.41,38.3901,38.41,72300.0
2016-09-20 14:20:00,38.63,38.63,38.61,38.62,153040.0,38.4001,38.4001,38.3802,38.3901,153040.0
2016-09-20 14:25:00,38.61,38.63,38.61,38.61,82140.0,38.3802,38.4001,38.3802,38.3802,82140.0
2016-09-20 14:30:00,38.6,38.64,38.6,38.64,100000.0,38.3703,38.41,38.3703,38.41,100000.0
2016-09-20 14:35:00,38.64,38.66,38.64,38.66,191800.0,38.41,38.4299,38.41,38.4299,191800.0
2016-09-20 14:40:00,38.65,38.65,38.62,38.62,49000.0,38.42,38.42,38.3901,38.3901,49000.0
2016-09-20 14:45:00,38.62,38.65,38.62,38.64,90260.0,38.3901,38.42,38.3901,38.41,90260.0
2016-09-20 14:50:00,38.65,38.65,38.64,38.64,54000.0,38.42,38.42,38.41,38.41,54000.0
2016-09-20 14:55:00,38.64,38.67,38.63,38.65,221160.0,38.41,38.4398,38.4001,38.42,221160.0
2016-09-20 15:00:00,38.65,38.65,38.6,38.6,156280.0,38.42,38.42,38.3703,38.3703,156280.0
2016-09-20 15:05:00,38.61,38.61,38.57,38.58,87120.0,38.3802,38.3802,38.3404,38.3504,87120.0
2016-09-20 15:10:00,38.58,38.63,38.58,38.63,135080.0,38.3504,38.4001,38.3504,38.4001,135080.0
2016-09-20 15:15:00,38.63,38.63,38.6,38.63,98000.0,38.4001,38.4001,38.3703,38.4001,98000.0
2016-09-20 15:20:00,38.63,38.63,38.59,38.6,198840.0,38.4001,38.4001,38.3603,38.3703,198840.0
2016-09-20 15:25:00,38.59,38.62,38.59,38.6,158500.0,38.3603,38.3901,38.3603,38.3703,158500.0
2016-09-20 15:30:00,38.61,38.61,38.59,38.6,66600.0,38.3802,38.3802,38.3603,38.3703,66600.0
2016-09-20 15:35:00,38.6,38.61,38.59,38.61,163180.0,38.3703,38.3802,38.3603,38.3802,163180.0
2016-09-20 15:40:00,38.61,38.61,38.56,38.58,198160.0,38.3802,38.3802,38.3305,38.3504,198160.0
2016-09-20 15:45:00,38.59,38.61,38.59,38.61,208000.0,38.3603,38.3802,38.3603,38.3802,208000.0
2016-09-20 15:50:00,38.61,38.63,38.61,38.62,724960.0,38.3802,38.4001,38.3802,38.3901,724960.0
2016-09-20 15:55:00,38.62,38.62,38.55,38.56,635320.0,38.3901,38.3901,38.3206,38.3305,635320.0
2016-09-21 09:30:00,38.63,38.77,38.61,38.73,795080.0,38.4001,38.5393,38.3802,38.4995,795080.0
2016-09-21 09:35:00,38.75,38.77,38.68,38.76,173800.0,38.5194,38.5393,38.4498,38.5293,173800.0
2016-09-21 09:40:00,38.76,38.76,38.69,38.69,124060.0,38.5293,38.5293,38.4597,38.4597,124060.0
2016-09-21 09:45:00,38.7,38.72,38.67,38.69,84400.0,38.4697,38.4895,38.4398,38.4597,84400.0
2016-09-21 09:50:00,38.69,38.74,38.68,38.72,220380.0,38.4597,38.5094,38.4498,38.4895,220380.0
2016-09-21 09:55:00,38.71,38.73,38.7,38.72,238500.0,38.4796,38.4995,38.4697,38.4895,238500.0
2016-09-21 10:00:00,38.73,38.73,38.7,38.72,125820.0,38.4995,38.4995,38.4697,38.4895,125820.0
2016-09-21 10:05:00,38.73,38.74,38.68,38.7,197220.0,38.4995,38.5094,38.4498,38.4697,197220.0
2016-09-21 10:10:00,38.69,38.72,38.69,38.71,205240.0,38.4597,38.4895,38.4597,38.4796,205240.0
2016-09-21 10:15:00,38.7,38.71,38.69,38.7,86820.0,38.4697,38.4796,38.4597,38.4697,86820.0
2016-09-21 10:20:00,38.7,38.71,38.68,38.7,159800.0,38.4697,38.4796,38.4498,38.4697,159800.0
2016-09-21 10:25:00,38.71,38.71,38.67,38.7,125000.0,38.4796,38.4796,38.4398,38.4697,125000.0
2016-09-21 10:30:00,38.7,38.71,38.68,38.7,131620.0,38.4697,38.4796,38.4498,38.4697,131620.0
2016-09-21 10:35:00,38.69,38.7,38.67,38.69,61500.0,38.4597,38.4697,38.4398,38.4597,61500.0
2016-09-21 10:40:00,38.68,38.74,38.68,38.73,60180.0,38.4498,38.5094,38.4498,38.4995,60180.0
2016-09-21 10:45:00,38.73,38.74,38.65,38.67,560220.0,38.4995,38.5094,38.42,38.4398,560220.0
2016-09-21 10:50:00,38.66,38.7,38.65,38.68,119980.0,38.4299,38.4697,38.42,38.4498,119980.0
2016-09-21 10:55:00,38.67,38.68,38.64,38.64,125400.0,38.4398,38.4498,38.41,38.41,125400.0
2016-09-21 11:00:00,38.65,38.66,38.63,38.64,68000.0,38.42,38.4299,38.4001,38.41,68000.0
2016-09-21 11:05:00,38.63,38.63,38.58,38.59,545000.0,38.4001,38.4001,38.3504,38.3603,545000.0
2016-09-21 11:10:00,38.6,38.6,38.57,38.57,172380.0,38.3703,38.3703,38.3404,38.3404,172380.0
2016-09-21 11:15:00,38.58,38.59,38.57,38.57,360800.0,38.3504,38.3603,38.3404,38.3404,360800.0
2016-09-21 11:20:00,38.57,38.61,38.57,38.6,276980.0,38.3404,38.3802,38.3404,38.3703,276980.0
2016-09-21 11:25:00,38.59,38.6,38.58,38.59,184860.0,38.3603,38.3703,38.3504,38.3603,184860.0
2016-09-21 11:30:00,38.59,38.59,38.52,38.53,182660.0,38.3603,38.3603,38.2907,38.3007,182660.0
2016-09-21 11:35:00,38.52,38.56,38.52,38.56,73300.0,38.2907,38.3305,38.2907,38.3305,73300.0
2016-09-21 11:40:00,38.56,38.57,38.52,38.54,98000.0,38.3305,38.3404,38.2907,38.3106,98000.0
2016-09-21 11:45:00,38.52,38.55,38.52,38.55,222660.0,38.2907,38.3206,38.2907,38.3206,222660.0
2016-09-21 11:50:00,38.55,38.55,38.5,38.51,87600.0,38.3206,38.3206,38.2709,38.2808,87600.0
2016-09-21 11:55:00,38.51,38.52,38.5,38.51,144980.0,38.2808,38.2907,38.2709,38.2808,144980.0
2016-09-21 12:00:00,38.5,38.54,38.5,38.52,144420.0,38.2709,38.3106,38.2709,38.2907,144420.0
2016-09-21 12:05:00,38.51,38.53,38.51,38.52,32800.0,38.2808,38.3007,38.2808,38.2907,32800.0
2016-09-21 12:10:00,38.52,38.53,38.49,38.5,93260.0,38.2907,38.3007,38.2609,38.2709,93260.0
2016-09-21 12:15:00,38.5,38.5,38.44,38.45,128800.0,38.2709,38.2709,38.2112,38.2212,128800.0
2016-09-21 12:20:00,38.45,38.47,38.43,38.46,45420.0,38.2212,38.241,38.2013,38.2311,45420.0
2016-09-21 12:25:00,38.45,38.48,38.44,38.48,34000.0,38.2212,38.251,38.2112,38.251,34000.0
2016-09-21 12:30:00,38.47,38.48,38.45,38.45,51960.0,38.241,38.251,38.2212,38.2212,51960.0
2016-09-21 12:35:00,38.46,38.46,38.43,38.44,26400.0,38.2311,38.2311,38.2013,38.2112,26400.0
2016-09-21 12:40:00,38.43,38.45,38.42,38.44,44400.0,38.2013,38.2212,38.1913,38.2112,44400.0
2016-09-21 12:45:00,38.46,38.48,38.46,38.47,24000.0,38.2311,38.251,38.2311,38.241,24000.0
2016-09-21 12:50:00,38.47,38.49,38.46,38.49,76600.0,38.241,38.2609,38.2311,38.2609,76600.0
2016-09-21 12:55:00,38.48,38.53,38.48,38.52,205840.0,38.251,38.3007,38.251,38.2907,205840.0
2016-09-21 13:00:00,38.53,38.53,38.51,38.51,19000.0,38.3007,38.3007,38.2808,38.2808,19000.0
2016-09-21 13:05:00,38.53,38.54,38.52,38.53,54340.0,38.3007,38.3106,38.2907,38.3007,54340.0
2016-09-21 13:10:00,38.53,38.54,38.5,38.52,124580.0,38.3007,38.3106,38.2709,38.2907,124580.0
2016-09-21 13:15:00,38.52,38.52,38.5,38.5,28100.0,38.2907,38.2907,38.2709,38.2709,28100.0
2016-09-21 13:20:00,38.5,38.52,38.47,38.5,105440.0,38.2709,38.2907,38.241,38.2709,105440.0
2016-09-21 13:25:00,38.48,38.5,38.48,38.49,35820.0,38.251,38.2709,38.251,38.2609,35820.0
2016-09-21 13:30:00,38.48,38.51,38.48,38.51,39120.0,38.251,38.2808,38.251,38.2808,39120.0
2016-09-21 13:35:00,38.52,38.52,38.47,38.47,96000.0,38.2907,38.2907,38.241,38.241,96000.0
2016-09-21 13:40:00,38.48,38.5,38.46,38.5,80240.0,38.251,38.2709,38.2311,38.2709,80240.0
2016-09-21 13:45:00,38.49,38.54,38.49,38.52,105080.0,38.2609,38.3106,38.2609,38.2907,105080.0
2016-09-21 13:50:00,38.51,38.52,38.48,38.48,58700.0,38.2808,38.2907,38.251,38.251,58700.0
2016-09-21 13:55:00,38.46,38.53,38.46,38.5,123480.0,38.2311,38.3007,38.2311,38.2709,123480.0
2016-09-21 14:00:00,38.49,38.63,38.45,38.62,472940.0,38.2609,38.4001,38.2212,38.3901,472940.0
2016-09-21 14:05:00,38.62,38.71,38.61,38.67,506380.0,38.3901,38.4796,38.3802,38.4398,506380.0
2016-09-21 14:10:00,38.68,38.74,38.68,38.71,237440.0,38.4498,38.5094,38.4498,38.4796,237440.0
2016-09-21 14:15:00,38.72,38.72,38.64,38.66,289000.0,38.4895,38.4895,38.41,38.4299,289000.0
2016-09-21 14:20:00,38.66,38.67,38.58,38.58,275440.0,38.4299,38.4398,38.3504,38.3504,275440.0
2016-09-21 14:25:00,38.58,38.62,38.49,38.51,348140.0,38.3504,38.3901,38.2609,38.2808,348140.0
2016-09-21 14:30:00,38.52,38.6,38.52,38.59,292580.0,38.2907,38.3703,38.2907,38.3603,292580.0
2016-09-21 14:35:00,38.6,38.65,38.6,38.65,238680.0,38.3703,38.42,38.3703,38.42,238680.0
2016-09-21 14:40:00,38.66,38.69,38.65,38.68,176480.0,38.4299,38.4597,38.42,38.4498,176480.0
2016-09-21 14:45:00,38.67,38.7,38.63,38.65,139300.0,38.4398,38.4697,38.4001,38.42,139300.0
2016-09-21 14:50:00,38.66,38.67,38.65,38.66,42000.0,38.4299,38.4398,38.42,38.4299,42000.0
2016-09-21 14:55:00,38.66,38.75,38.65,38.75,226060.0,38.4299,38.5194,38.42,38.5194,226060.0
2016-09-21 15:00:00,38.75,38.76,38.72,38.74,470060.0,38.5194,38.5293,38.4895,38.5094,470060.0
2016-09-21 15:05:00,38.75,38.79,38.74,38.75,123200.0,38.5194,38.5591,38.5094,38.5194,123200.0
2016-09-21 15:10:00,38.77,38.82,38.77,38.8,111000.0,38.5393,38.589,38.5393,38.5691,111000.0
2016-09-21 15:15:00,38.82,38.82,38.78,38.78,83160.0,38.589,38.589,38.5492,38.5492,83160.0
2016-09-21 15:20:00,38.79,38.79,38.77,38.77,76240.0,38.5591,38.5591,38.5393,38.5393,76240.0
2016-09-21 15:25:00,38.75,38.78,38.75,38.76,121360.0,38.5194,38.5492,38.5194,38.5293,121360.0
2016-09-21 15:30:00,38.76,38.79,38.75,38.77,102440.0,38.5293,38.5591,38.5194,38.5393,102440.0
2016-09-21 15:35:00,38.77,38.79,38.76,38.78,102560.0,38.5393,38.5591,38.5293,38.5492,102560.0
2016-09-21 15:40:00,38.79,38.8,38.77,38.8,261960.0,38.5591,38.5691,38.5393,38.5691,261960.0
2016-09-21 15:45:00,38.8,38.83,38.79,38.81,227960.0,38.5691,38.5989,38.5591,38.579,227960.0
2016-09-21 15:50:00,38.82,38.86,38.82,38.84,485780.0,38.589,38.6287,38.589,38.6088,485780.0
2016-09-21 15:55:00,38.83,38.85,38.8,38.81,820740.0,38.5989,38.6188,38.5691,38.579,820740.0
2016-09-22 09:30:00,39.0,39.1,38.92,39.02,1271520.0,38.7679,38.8673,38.6884,38.7878,1271520.0
2016-09-22 09:35:00,39.02,39.13,39.0,39.12,620900.0,38.7878,38.8971,38.7679,38.8872,620900.0
2016-09-22 09:40:00,39.12,39.14,39.04,39.04,291040.0,38.8872,38.907,38.8076,38.8076,291040.0
2016-09-22 09:45:00,39.03,39.09,39.03,39.08,162160.0,38.7977,38.8573,38.7977,38.8474,162160.0
2016-09-22 09:50:00,39.09,39.09,39.05,39.08,238600.0,38.8573,38.8573,38.8176,38.8474,238600.0
2016-09-22 09:55:00,39.08,39.15,39.08,39.15,342980.0,38.8474,38.917,38.8474,38.917,342980.0
2016-09-22 10:00:00,39.15,39.19,39.13,39.19,287280.0,38.917,38.9568,38.8971,38.9568,287280.0
2016-09-22 10:05:00,39.19,39.23,39.18,39.2,481300.0,38.9568,38.9965,38.9468,38.9667,481300.0
2016-09-22 10:10:00,39.2,39.21,39.18,39.2,185740.0,38.9667,38.9766,38.9468,38.9667,185740.0
2016-09-22 10:15:00,39.2,39.21,39.18,39.18,373180.0,38.9667,38.9766,38.9468,38.9468,373180.0
2016-09-22 10:20:00,39.18,39.2,39.17,39.19,118140.0,38.9468,38.9667,38.9369,38.9568,118140.0
2016-09-22 10:25:00,39.19,39.26,39.19,39.25,370420.0,38.9568,39.0263,38.9568,39.0164,370420.0
2016-09-22 10:30:00,39.24,39.29,39.24,39.29,273220.0,39.0065,39.0562,39.0065,39.0562,273220.0
2016-09-22 10:35:00,39.29,39.29,39.23,39.25,205540.0,39.0562,39.0562,38.9965,39.0164,205540.0
2016-09-22 10:40:00,39.24,39.24,39.21,39.21,157420.0,39.0065,39.0065,38.9766,38.9766,157420.0
2016-09-22 10:45:00,39.22,39.24,39.21,39.24,259140.0,38.9866,39.0065,38.9766,39.0065,259140.0
2016-09-22 10:50:00,39.25,39.26,39.23,39.23,116260.0,39.0164,39.0263,38.9965,38.9965,116260.0
2016-09-22 10:55:00,39.22,39.26,39.22,39.24,178600.0,38.9866,39.0263,38.9866,39.0065,178600.0
2016-09-22 11:00:00,39.24,39.25,39.22,39.24,712100.0,39.0065,39.0164,38.9866,39.0065,712100.0
2016-09-22 11:05:00,39.23,39.25,39.22,39.25,172820.0,38.9965,39.0164,38.9866,39.0164,172820.0
2016-09-22 11:10:00,39.25,39.25,39.22,39.23,324620.0,39.0164,39.0164,38.9866,38.9965,324620.0
2016-09-22 11:15:00,39.23,39.29,39.23,39.29,325240.0,38.9965,39.0562,38.9965,39.0562,325240.0
2016-09-22 11:20:00,39.29,39.37,39.28,39.36,575260.0,39.0562,39.1357,39.0462,39.1257,575260.0
2016-09-22 11:25:00,39.37,39.39,39.36,39.38,463140.0,39.1357,39.1556,39.1257,39.1456,463140.0
2016-09-22 11:30:00,39.38,39.39,39.32,39.39,368060.0,39.1456,39.1556,39.086,39.1556,368060.0
2016-09-22 11:35:00,39.38,39.41,39.37,39.38,136420.0,39.1456,39.1754,39.1357,39.1456,136420.0
2016-09-22 11:40:00,39.38,39.39,39.36,39.38,99500.0,39.1456,39.1556,39.1257,39.1456,99500.0
2016-09-22 11:45:00,39.38,39.41,39.38,39.4,87800.0,39.1456,39.1754,39.1456,39.1655,87800.0
2016-09-22 11:50:00,39.41,39.43,39.4,39.4,140080.0,39.1754,39.1953,39.1655,39.1655,140080.0
2016-09-22 11:55:00,39.41,39.41,39.37,39.38,116200.0,39.1754,39.1754,39.1357,39.1456,116200.0
2016-09-22 12:00:00,39.39,39.44,39.39,39.43,166380.0,39.1556,39.2053,39.1556,39.1953,166380.0
2016-09-22 12:05:00,39.42,39.44,39.41,39.43,258460.0,39.1854,39.2053,39.1754,39.1953,258460.0
2016-09-22 12:10:00,39.43,39.44,39.43,39.43,130800.0,39.1953,39.2053,39.1953,39.1953,130800.0
2016-09-22 12:15:00,39.43,39.44,39.42,39.43,116220.0,39.1953,39.2053,39.1854,39.1953,116220.0
2016-09-22 12:20:00,39.43,39.43,39.41,39.42,72000.0,39.1953,39.1953,39.1754,39.1854,72000.0
2016-09-22 12:25:00,39.42,39.43,39.4,39.42,69860.0,39.1854,39.1953,39.1655,39.1854,69860.0
2016-09-22 12:30:00,39.42,39.44,39.42,39.43,93280.0,39.1854,39.2053,39.1854,39.1953,93280.0
2016-09-22 12:35:00,39.43,39.43,39.4,39.41,206800.0,39.1953,39.1953,39.1655,39.1754,206800.0
2016-09-22 12:40:00,39.41,39.41,39.4,39.4,73400.0,39.1754,39.1754,39.1655,39.1655,73400.0
2016-09-22 12:45:00,39.4,39.41,39.4,39.41,56300.0,39.1655,39.1754,39.1655,39.1754,56300.0
2016-09-22 12:50:00,39.39,39.42,39.39,39.41,91760.0,39.1556,39.1854,39.1556,39.1754,91760.0
2016-09-22 12:55:00,39.41,39.44,39.4,39.43,82400.0,39.1754,39.2053,39.1655,39.1953,82400.0
2016-09-22 13:00:00,39.43,39.45,39.43,39.44,112740.0,39.1953,39.2152,39.1953,39.2053,112740.0
2016-09-22 13:05:00,39.45,39.47,39.44,39.46,235700.0,39.2152,39.2351,39.2053,39.2251,235700.0
2016-09-22 13:10:00,39.47,39.48,39.45,39.46,187200.0,39.2351,39.245,39.2152,39.2251,187200.0
2016-09-22 13:15:00,39.45,39.47,39.45,39.47,307200.0,39.2152,39.2351,39.2152,39.2351,307200.0
2016-09-22 13:20:00,39.47,39.49,39.47,39.48,179120.0,39.2351,39.255,39.2351,39.245,179120.0
2016-09-22 13:25:00,39.48,39.48,39.43,39.43,131460.0,39.245,39.245,39.1953,39.1953,131460.0
2016-09-22 13:30:00,39.43,39.47,39.42,39.47,99240.0,39.1953,39.2351,39.1854,39.2351,99240.0
2016-09-22 13:35:00,39.47,39.48,39.46,39.46,266760.0,39.2351,39.245,39.2251,39.2251,266760.0
2016-09-22 13:40:00,39.46,39.47,39.46,39.46,94000.0,39.2251,39.2351,39.2251,39.2251,94000.0
2016-09-22 13:45:00,39.46,39.46,39.41,39.43,347840.0,39.2251,39.2251,39.1754,39.1953,347840.0
2016-09-22 13:50:00,39.43,39.43,39.39,39.4,213540.0,39.1953,39.1953,39.1556,39.1655,213540.0
2016-09-22 13:55:00,39.4,39.41,39.39,39.39,93600.0,39.1655,39.1754,39.1556,39.1556,93600.0
2016-09-22 14:00:00,39.39,39.4,39.38,39.39,113900.0,39.1556,39.1655,39.1456,39.1556,113900.0
2016-09-22 14:05:00,39.39,39.44,39.39,39.43,161920.0,39.1556,39.2053,39.1556,39.1953,161920.0
2016-09-22 14:10:00,39.43,39.43,39.35,39.35,185480.0,39.1953,39.1953,39.1158,39.1158,185480.0
2016-09-22 14:15:00,39.36,39.38,39.34,39.35,311860.0,39.1257,39.1456,39.1059,39.1158,311860.0
2016-09-22 14:20:00,39.34,39.36,39.31,39.32,195380.0,39.1059,39.1257,39.076,39.086,195380.0
2016-09-22 14:25:00,39.33,39.34,39.31,39.31,204280.0,39.0959,39.1059,39.076,39.076,204280.0
2016-09-22 14:30:00,39.31,39.32,39.29,39.3,184500.0,39.076,39.086,39.0562,39.0661,184500.0
2016-09-22 14:35:00,39.3,39.33,39.28,39.32,140180.0,39.0661,39.0959,39.0462,39.086,140180.0
2016-09-22 14:40:00,39.33,39.35,39.32,39.33,103240.0,39.0959,39.1158,39.086,39.0959,103240.0
2016-09-22 14:45:00,39.34,39.38,39.34,39.37,130420.0,39.1059,39.1456,39.1059,39.1357,130420.0
2016-09-22 14:50:00,39.34,39.39,39.32,39.38,150400.0,39.1059,39.1556,39.086,39.1456,150400.0
2016-09-22 14:55:00,39.39,39.41,39.39,39.41,80300.0,39.1556,39.1754,39.1556,39.1754,80300.0
2016-09-22 15:00:00,39.41,39.42,39.39,39.39,70000.0,39.1754,39.1854,39.1556,39.1556,70000.0
2016-09-22 15:05:00,39.4,39.4,39.38,39.38,58840.0,39.1655,39.1655,39.1456,39.1456,58840.0
2016-09-22 15:10:00,39.38,39.39,39.37,39.38,103600.0,39.1456,39.1556,39.1357,39.1456,103600.0
2016-09-22 15:15:00,39.39,39.4,39.36,39.36,87920.0,39.1556,39.1655,39.1257,39.1257,87920.0
2016-09-22 15:20:00,39.36,39.39,39.36,39.38,203840.0,39.1257,39.1556,39.1257,39.1456,203840.0
2016-09-22 15:25:00,39.38,39.39,39.37,39.37,135700.0,39.1456,39.1556,39.1357,39.1357,135700.0
2016-09-22 15:30:00,39.37,39.38,39.34,39.35,377160.0,39.1357,39.1456,39.1059,39.1158,377160.0
2016-09-22 15:35:00,39.36,39.38,39.35,39.35,220220.0,39.1257,39.1456,39.1158,39.1158,220220.0
2016-09-22 15:40:00,39.35,39.36,39.33,39.35,293640.0,39.1158,39.1257,39.0959,39.1158,293640.0
2016-09-22 15:45:00,39.36,39.36,39.33,39.36,141200.0,39.1257,39.1257,39.0959,39.1257,141200.0
2016-09-22 15:50:00,39.36,39.37,39.35,39.37,555300.0,39.1257,39.1357,39.1158,39.1357,555300.0
2016-09-22 15:55:00,39.36,39.39,39.35,39.36,1027900.0,39.1257,39.1556,39.1158,39.1257,1027900.0
2016-09-23 09:30:00,39.33,39.36,39.21,39.28,1179400.0,39.0959,39.1257,38.9766,39.0462,1179400.0
2016-09-23 09:35:00,39.27,39.32,39.24,39.32,434240.0,39.0363,39.086,39.0065,39.086,434240.0
2016-09-23 09:40:00,39.31,39.34,39.26,39.28,330640.0,39.076,39.1059,39.0263,39.0462,330640.0
2016-09-23 09:45:00,39.28,39.32,39.26,39.28,368720.0,39.0462,39.086,39.0263,39.0462,368720.0
2016-09-23 09:50:00,39.28,39.31,39.25,39.28,454140.0,39.0462,39.076,39.0164,39.0462,454140.0
2016-09-23 09:55:00,39.27,39.29,39.26,39.27,252640.0,39.0363,39.0562,39.0263,39.0363,252640.0
2016-09-23 10:00:00,39.26,39.32,39.24,39.31,410020.0,39.0263,39.086,39.0065,39.076,410020.0
2016-09-23 10:05:00,39.3,39.31,39.24,39.26,360400.0,39.0661,39.076,39.0065,39.0263,360400.0
2016-09-23 10:10:00,39.26,39.29,39.24,39.29,278840.0,39.0263,39.0562,39.0065,39.0562,278840.0
2016-09-23 10:15:00,39.29,39.29,39.24,39.26,212140.0,39.0562,39.0562,39.0065,39.0263,212140.0
2016-09-23 10:20:00,39.26,39.27,39.24,39.27,227940.0,39.0263,39.0363,39.0065,39.0363,227940.0
2016-09-23 10:25:00,39.26,39.27,39.23,39.25,332300.0,39.0263,39.0363,38.9965,39.0164,332300.0
2016-09-23 10:30:00,39.25,39.27,39.23,39.24,166520.0,39.0164,39.0363,38.9965,39.0065,166520.0
2016-09-23 10:35:00,39.24,39.26,39.23,39.24,189160.0,39.0065,39.0263,38.9965,39.0065,189160.0
2016-09-23 10:40:00,39.24,39.3,39.24,39.3,217020.0,39.0065,39.0661,39.0065,39.0661,217020.0
2016-09-23 10:45:00,39.3,39.3,39.27,39.27,189300.0,39.0661,39.0661,39.0363,39.0363,189300.0
2016-09-23 10:50:00,39.27,39.27,39.25,39.26,86260.0,39.0363,39.0363,39.0164,39.0263,86260.0
2016-09-23 10:55:00,39.25,39.28,39.24,39.25,136160.0,39.0164,39.0462,39.0065,39.0164,136160.0
2016-09-23 11:00:00,39.24,39.29,39.24,39.29,223320.0,39.0065,39.0562,39.0065,39.0562,223320.0
2016-09-23 11:05:00,39.28,39.3,39.27,39.28,115400.0,39.0462,39.0661,39.0363,39.0462,115400.0
2016-09-23 11:10:00,39.27,39.31,39.27,39.3,115420.0,39.0363,39.076,39.0363,39.0661,115420.0
2016-09-23 11:15:00,39.29,39.3,39.24,39.27,148860.0,39.0562,39.0661,39.0065,39.0363,148860.0
2016-09-23 11:20:00,39.27,39.27,39.24,39.27,136840.0,39.0363,39.0363,39.0065,39.0363,136840.0
2016-09-23 11:25:00,39.27,39.29,39.25,39.28,194000.0,39.0363,39.0562,39.0164,39.0462,194000.0
2016-09-23 11:30:00,39.28,39.31,39.26,39.27,175000.0,39.0462,39.076,39.0263,39.0363,175000.0
2016-09-23 11:35:00,39.27,39.29,39.26,39.28,98000.0,39.0363,39.0562,39.0263,39.0462,98000.0
2016-09-23 11:40:00,39.28,39.28,39.25,39.26,154000.0,39.0462,39.0462,39.0164,39.0263,154000.0
2016-09-23 11:45:00,39.26,39.27,39.24,39.24,69420.0,39.0263,39.0363,39.0065,39.0065,69420.0
2016-09-23 11:50:00,39.25,39.27,39.24,39.26,130520.0,39.0164,39.0363,39.0065,39.0263,130520.0
2016-09-23 11:55:00,39.25,39.26,39.23,39.23,92000.0,39.0164,39.0263,38.9965,38.9965,92000.0
2016-09-23 12:00:00,39.24,39.27,39.23,39.27,566320.0,39.0065,39.0363,38.9965,39.0363,566320.0
2016-09-23 12:05:00,39.26,39.29,39.26,39.27,101180.0,39.0263,39.0562,39.0263,39.0363,101180.0
2016-09-23 12:10:00,39.27,39.3,39.26,39.3,157160.0,39.0363,39.0661,39.0263,39.0661,157160.0
2016-09-23 12:15:00,39.3,39.32,39.29,39.31,78660.0,39.0661,39.086,39.0562,39.076,78660.0
2016-09-23 12:20:00,39.31,39.32,39.3,39.31,85200.0,39.076,39.086,39.0661,39.076,85200.0
2016-09-23 12:25:00,39.3,39.32,39.3,39.31,158000.0,39.0661,39.086,39.0661,39.076,158000.0
2016-09-23 12:30:00,39.32,39.32,39.3,39.31,187380.0,39.086,39.086,39.0661,39.076,187380.0
2016-09-23 12:35:00,39.31,39.33,39.29,39.32,229440.0,39.076,39.0959,39.0562,39.086,229440.0
2016-09-23 12:40:00,39.32,39.32,39.3,39.31,42000.0,39.086,39.086,39.0661,39.076,42000.0
2016-09-23 12:45:00,39.31,39.32,39.28,39.29,72000.0,39.076,39.086,39.0462,39.0562,72000.0
2016-09-23 12:50:00,39.29,39.31,39.29,39.3,86000.0,39.0562,39.076,39.0562,39.0661,86000.0
2016-09-23 12:55:00,39.3,39.31,39.28,39.3,59000.0,39.0661,39.076,39.0462,39.0661,59000.0
2016-09-23 13:00:00,39.28,39.29,39.27,39.28,60180.0,39.0462,39.0562,39.0363,39.0462,60180.0
2016-09-23 13:05:00,39.27,39.28,39.26,39.27,58300.0,39.0363,39.0462,39.0263,39.0363,58300.0
2016-09-23 13:10:00,39.27,39.28,39.25,39.25,59000.0,39.0363,39.0462,39.0164,39.0164,59000.0
2016-09-23 13:15:00,39.25,39.25,39.23,39.24,173000.0,39.0164,39.0164,38.9965,39.0065,173000.0
2016-09-23 13:20:00,39.24,39.27,39.24,39.25,138140.0,39.0065,39.0363,39.0065,39.0164,138140.0
2016-09-23 13:25:00,39.25,39.27,39.25,39.25,94000.0,39.0164,39.0363,39.0164,39.0164,94000.0
2016-09-23 13:30:00,39.25,39.27,39.24,39.27,168000.0,39.0164,39.0363,39.0065,39.0363,168000.0
2016-09-23 13:35:00,39.26,39.3,39.25,39.3,149300.0,39.0263,39.0661,39.0164,39.0661,149300.0
2016-09-23 13:40:00,39.29,39.31,39.28,39.3,86000.0,39.0562,39.076,39.0462,39.0661,86000.0
2016-09-23 13:45:00,39.3,39.3,39.26,39.26,317600.0,39.0661,39.0661,39.0263,39.0263,317600.0
2016-09-23 13:50:00,39.26,39.28,39.23,39.26,190500.0,39.0263,39.0462,38.9965,39.0263,190500.0
2016-09-23 13:55:00,39.26,39.28,39.24,39.26,152000.0,39.0263,39.0462,39.0065,39.0263,152000.0
2016-09-23 14:00:00,39.27,39.29,39.25,39.28,273940.0,39.0363,39.0562,39.0164,39.0462,273940.0
2016-09-23 14:05:00,39.28,39.32,39.28,39.31,132060.0,39.0462,39.086,39.0462,39.076,132060.0
2016-09-23 14:10:00,39.3,39.36,39.3,39.36,470320.0,39.0661,39.1257,39.0661,39.1257,470320.0
2016-09-23 14:15:00,39.35,39.39,39.35,39.39,197300.0,39.1158,39.1556,39.1158,39.1556,197300.0
2016-09-23 14:20:00,39.39,39.39,39.35,39.35,94780.0,39.1556,39.1556,39.1158,39.1158,94780.0
2016-09-23 14:25:00,39.36,39.37,39.34,39.37,120400.0,39.1257,39.1357,39.1059,39.1357,120400.0
2016-09-23 14:30:00,39.36,39.39,39.35,39.37,171900.0,39.1257,39.1556,39.1158,39.1357,171900.0
2016-09-23 14:35:00,39.36,39.39,39.35,39.36,88000.0,39.1257,39.1556,39.1158,39.1257,88000.0
2016-09-23 14:40:00,39.35,39.38,39.34,39.35,144620.0,39.1158,39.1456,39.1059,39.1158,144620.0
2016-09-23 14:45:00,39.35,39.38,39.35,39.36,164000.0,39.1158,39.1456,39.1158,39.1257,164000.0
2016-09-23 14:50:00,39.35,39.39,39.35,39.39,285580.0,39.1158,39.1556,39.1158,39.1556,285580.0
2016-09-23 14:55:00,39.38,39.4,39.37,39.38,226140.0,39.1456,39.1655,39.1357,39.1456,226140.0
2016-09-23 15:00:00,39.37,39.39,39.35,39.36,110000.0,39.1357,39.1556,39.1158,39.1257,110000.0
2016-09-23 15:05:00,39.35,39.37,39.35,39.37,218400.0,39.1158,39.1357,39.1158,39.1357,218400.0
2016-09-23 15:10:00,39.36,39.38,39.36,39.38,232020.0,39.1257,39.1456,39.1257,39.1456,232020.0
2016-09-23 15:15:00,39.38,39.39,39.37,39.38,313800.0,39.1456,39.1556,39.1357,39.1456,313800.0
2016-09-23 15:20:00,39.38,39.39,39.37,39.38,200520.0,39.1456,39.1556,39.1357,39.1456,200520.0
2016-09-23 15:25:00,39.37,39.41,39.36,39.41,363860.0,39.1357,39.1754,39.1257,39.1754,363860.0
2016-09-23 15:30:00,39.41,39.45,39.41,39.42,303700.0,39.1754,39.2152,39.1754,39.1854,303700.0
2016-09-23 15:35:00,39.42,39.43,39.37,39.37,275160.0,39.1854,39.1953,39.1357,39.1357,275160.0
2016-09-23 15:40:00,39.36,39.4,39.33,39.37,261460.0,39.1257,39.1655,39.0959,39.1357,261460.0
2016-09-23 15:45:00,39.36,39.37,39.34,39.35,477980.0,39.1257,39.1357,39.1059,39.1158,477980.0
2016-09-23 15:50:00,39.34,39.4,39.34,39.39,1147760.0,39.1059,39.1655,39.1059,39.1556,1147760.0
2016-09-23 15:55:00,39.39,39.4,39.34,39.34,1009900.0,39.1556,39.1655,39.1059,39.1059,1009900.0
2016-09-26 09:30:00,39.1,39.14,38.95,39.01,875060.0,38.8673,38.907,38.7182,38.7778,875060.0
2016-09-26 09:35:00,38.99,39.0,38.87,38.95,558320.0,38.7579,38.7679,38.6387,38.7182,558320.0
2016-09-26 09:40:00,38.95,39.0,38.89,38.9,590760.0,38.7182,38.7679,38.6585,38.6685,590760.0
2016-09-26 09:45:00,38.89,38.9,38.86,38.89,357520.0,38.6585,38.6685,38.6287,38.6585,357520.0
2016-09-26 09:50:00,38.87,38.9,38.84,38.85,408500.0,38.6387,38.6685,38.6088,38.6188,408500.0
2016-09-26 09:55:00,38.84,38.86,38.8,38.83,303760.0,38.6088,38.6287,38.5691,38.5989,303760.0
2016-09-26 10:00:00,38.84,38.85,38.81,38.83,165180.0,38.6088,38.6188,38.579,38.5989,165180.0
2016-09-26 10:05:00,38.82,38.91,38.82,38.9,651040.0,38.589,38.6784,38.589,38.6685,651040.0
2016-09-26 10:10:00,38.91,38.92,38.89,38.91,230940.0,38.6784,38.6884,38.6585,38.6784,230940.0
2016-09-26 10:15:00,38.92,38.96,38.92,38.95,412420.0,38.6884,38.7281,38.6884,38.7182,412420.0
2016-09-26 10:20:00,38.95,38.96,38.93,38.94,136200.0,38.7182,38.7281,38.6983,38.7082,136200.0
2016-09-26 10:25:00,38.94,38.94,38.89,38.89,257000.0,38.7082,38.7082,38.6585,38.6585,257000.0
2016-09-26 10:30:00,38.91,38.94,38.91,38.94,255100.0,38.6784,38.7082,38.6784,38.7082,255100.0
2016-09-26 10:35:00,38.94,38.98,38.93,38.96,273960.0,38.7082,38.748,38.6983,38.7281,273960.0
2016-09-26 10:40:00,38.94,38.94,38.9,38.9,179560.0,38.7082,38.7082,38.6685,38.6685,179560.0
2016-09-26 10:45:00,38.91,38.91,38.86,38.88,239380.0,38.6784,38.6784,38.6287,38.6486,239380.0
2016-09-26 10:50:00,38.88,38.89,38.86,38.89,152720.0,38.6486,38.6585,38.6287,38.6585,152720.0
2016-09-26 10:55:00,38.89,38.9,38.86,38.86,232860.0,38.6585,38.6685,38.6287,38.6287,232860.0
2016-09-26 11:00:00,38.87,38.87,38.83,38.83,295140.0,38.6387,38.6387,38.5989,38.5989,295140.0
2016-09-26 11:05:00,38.83,38.85,38.81,38.82,297000.0,38.5989,38.6188,38.579,38.589,297000.0
2016-09-26 11:10:00,38.82,38.82,38.77,38.77,260580.0,38.589,38.589,38.5393,38.5393,260580.0
2016-09-26 11:15:00,38.77,38.77,38.75,38.77,200540.0,38.5393,38.5393,38.5194,38.5393,200540.0
2016-09-26 11:20:00,38.77,38.81,38.77,38.77,227760.0,38.5393,38.579,38.5393,38.5393,227760.0
2016-09-26 11:25:00,38.77,38.81,38.76,38.78,362800.0,38.5393,38.579,38.5293,38.5492,362800.0
2016-09-26 11:30:00,38.79,38.79,38.74,38.78,201560.0,38.5591,38.5591,38.5094,38.5492,201560.0
2016-09-26 11:35:00,38.78,38.8,38.78,38.79,85040.0,38.5492,38.5691,38.5492,38.5591,85040.0
2016-09-26 11:40:00,38.8,38.8,38.76,38.76,106540.0,38.5691,38.5691,38.5293,38.5293,106540.0
2016-09-26 11:45:00,38.77,38.8,38.76,38.77,116000.0,38.5393,38.5691,38.5293,38.5393,116000.0
2016-09-26 11:50:00,38.77,38.77,38.73,38.74,166420.0,38.5393,38.5393,38.4995,38.5094,166420.0
2016-09-26 11:55:00,38.75,38.76,38.71,38.73,99220.0,38.5194,38.5293,38.4796,38.4995,99220.0
2016-09-26 12:00:00,38.73,38.73,38.68,38.68,177880.0,38.4995,38.4995,38.4498,38.4498,177880.0
2016-09-26 12:05:00,38.68,38.71,38.67,38.71,162780.0,38.4498,38.4796,38.4398,38.4796,162780.0
2016-09-26 12:10:00,38.7,38.73,38.69,38.72,130000.0,38.4697,38.4995,38.4597,38.4895,130000.0
2016-09-26 12:15:00,38.73,38.74,38.71,38.72,165800.0,38.4995,38.5094,38.4796,38.4895,165800.0
2016-09-26 12:20:00,38.72,38.72,38.68,38.7,153380.0,38.4895,38.4895,38.4498,38.4697,153380.0
2016-09-26 12:25:00,38.7,38.71,38.69,38.69,109420.0,38.4697,38.4796,38.4597,38.4597,109420.0
2016-09-26 12:30:00,38.69,38.72,38.69,38.71,68000.0,38.4597,38.4895,38.4597,38.4796,68000.0
2016-09-26 12:35:00,38.72,38.73,38.71,38.72,109400.0,38.4895,38.4995,38.4796,38.4895,109400.0
2016-09-26 12:40:00,38.71,38.74,38.69,38.73,134000.0,38.4796,38.5094,38.4597,38.4995,134000.0
2016-09-26 12:45:00,38.74,38.76,38.72,38.75,155940.0,38.5094,38.5293,38.4895,38.5194,155940.0
2016-09-26 12:50:00,38.75,38.78,38.75,38.78,63960.0,38.5194,38.5492,38.5194,38.5492,63960.0
2016-09-26 12:55:00,38.77,38.77,38.75,38.77,78140.0,38.5393,38.5393,38.5194,38.5393,78140.0
2016-09-26 13:00:00,38.77,38.78,38.76,38.77,270000.0,38.5393,38.5492,38.5293,38.5393,270000.0
2016-09-26 13:05:00,38.78,38.78,38.72,38.72,124560.0,38.5492,38.5492,38.4895,38.4895,124560.0
2016-09-26 13:10:00,38.73,38.73,38.7,38.73,245460.0,38.4995,38.4995,38.4697,38.4995,245460.0
2016-09-26 13:15:00,38.73,38.74,38.71,38.71,163000.0,38.4995,38.5094,38.4796,38.4796,163000.0
2016-09-26 13:20:00,38.7,38.73,38.7,38.72,117880.0,38.4697,38.4995,38.4697,38.4895,117880.0
2016-09-26 13:25:00,38.71,38.73,38.71,38.72,184220.0,38.4796,38.4995,38.4796,38.4895,184220.0
2016-09-26 13:30:00,38.72,38.72,38.72,38.72,257980.0,38.4895,38.4895,38.4895,38.4895,257980.0
2016-09-26 13:35:00,38.72,38.72,38.7,38.7,195960.0,38.4895,38.4895,38.4697,38.4697,195960.0
2016-09-26 13:40:00,38.71,38.72,38.68,38.68,109060.0,38.4796,38.4895,38.4498,38.4498,109060.0
2016-09-26 13:45:00,38.68,38.7,38.67,38.69,181240.0,38.4498,38.4697,38.4398,38.4597,181240.0
2016-09-26 13:50:00,38.68,38.7,38.68,38.69,149860.0,38.4498,38.4697,38.4498,38.4597,149860.0
2016-09-26 13:55:00,38.69,38.7,38.67,38.67,162620.0,38.4597,38.4697,38.4398,38.4398,162620.0
2016-09-26 14:00:00,38.67,38.7,38.67,38.68,153100.0,38.4398,38.4697,38.4398,38.4498,153100.0
2016-09-26 14:05:00,38.68,38.69,38.67,38.69,108220.0,38.4498,38.4597,38.4398,38.4597,108220.0
2016-09-26 14:10:00,38.68,38.68,38.67,38.67,161060.0,38.4498,38.4498,38.4398,38.4398,161060.0
2016-09-26 14:15:00,38.67,38.7,38.65,38.69,162120.0,38.4398,38.4697,38.42,38.4597,162120.0
2016-09-26 14:20:00,38.68,38.7,38.66,38.69,139140.0,38.4498,38.4697,38.4299,38.4597,139140.0
2016-09-26 14:25:00,38.7,38.71,38.68,38.69,113360.0,38.4697,38.4796,38.4498,38.4597,113360.0
2016-09-26 14:30:00,38.69,38.71,38.68,38.71,240620.0,38.4597,38.4796,38.4498,38.4796,240620.0
2016-09-26 14:35:00,38.71,38.72,38.66,38.68,193460.0,38.4796,38.4895,38.4299,38.4498,193460.0
2016-09-26 14:40:00,38.68,38.69,38.67,38.68,94000.0,38.4498,38.4597,38.4398,38.4498,94000.0
2016-09-26 14:45:00,38.68,38.7,38.68,38.7,100840.0,38.4498,38.4697,38.4498,38.4697,100840.0
2016-09-26 14:50:00,38.69,38.7,38.69,38.69,90500.0,38.4597,38.4697,38.4597,38.4597,90500.0
2016-09-26 14:55:00,38.69,38.71,38.69,38.69,176700.0,38.4597,38.4796,38.4597,38.4597,176700.0
2016-09-26 15:00:00,38.69,38.7,38.68,38.69,141880.0,38.4597,38.4697,38.4498,38.4597,141880.0
2016-09-26 15:05:00,38.68,38.75,38.67,38.74,247280.0,38.4498,38.5194,38.4398,38.5094,247280.0
2016-09-26 15:10:00,38.74,38.75,38.73,38.73,234180.0,38.5094,38.5194,38.4995,38.4995,234180.0
2016-09-26 15:15:00,38.73,38.74,38.71,38.71,164480.0,38.4995,38.5094,38.4796,38.4796,164480.0
2016-09-26 15:20:00,38.7,38.72,38.68,38.69,196180.0,38.4697,38.4895,38.4498,38.4597,196180.0
2016-09-26 15:25:00,38.71,38.73,38.71,38.71,139740.0,38.4796,38.4995,38.4796,38.4796,139740.0
2016-09-26 15:30:00,38.71,38.75,38.71,38.74,283220.0,38.4796,38.5194,38.4796,38.5094,283220.0
2016-09-26 15:35:00,38.74,38.75,38.71,38.72,350280.0,38.5094,38.5194,38.4796,38.4895,350280.0
2016-09-26 15:40:00,38.72,38.72,38.7,38.7,303680.0,38.4895,38.4895,38.4697,38.4697,303680.0
2016-09-26 15:45:00,38.7,38.72,38.69,38.71,414400.0,38.4697,38.4895,38.4597,38.4796,414400.0
2016-09-26 15:50:00,38.7,38.71,38.69,38.71,664040.0,38.4697,38.4796,38.4597,38.4796,664040.0
2016-09-26 15:55:00,38.7,38.72,38.68,38.71,1175260.0,38.4697,38.4895,38.4498,38.4796,1175260.0
2016-09-27 09:30:00,38.78,38.9,38.71,38.83,935800.0,38.5492,38.6685,38.4796,38.5989,935800.0
2016-09-27 09:35:00,38.82,38.95,38.82,38.93,695140.0,38.589,38.7182,38.589,38.6983,695140.0
2016-09-27 09:40:00,38.91,38.97,38.91,38.93,233240.0,38.6784,38.7381,38.6784,38.6983,233240.0
2016-09-27 09:45:00,38.93,39.02,38.92,39.01,420340.0,38.6983,38.7878,38.6884,38.7778,420340.0
2016-09-27 09:50:00,39.0,39.04,38.96,39.04,276900.0,38.7679,38.8076,38.7281,38.8076,276900.0
2016-09-27 09:55:00,39.04,39.1,39.04,39.09,346600.0,38.8076,38.8673,38.8076,38.8573,346600.0
2016-09-27 10:00:00,39.08,39.17,39.08,39.16,387300.0,38.8474,38.9369,38.8474,38.9269,387300.0
2016-09-27 10:05:00,39.16,39.18,39.11,39.14,390800.0,38.9269,38.9468,38.8772,38.907,390800.0
2016-09-27 10:10:00,39.16,39.17,39.1,39.12,246800.0,38.9269,38.9369,38.8673,38.8872,246800.0
2016-09-27 10:15:00,39.13,39.16,39.12,39.13,194280.0,38.8971,38.9269,38.8872,38.8971,194280.0
2016-09-27 10:20:00,39.12,39.13,39.08,39.13,144200.0,38.8872,38.8971,38.8474,38.8971,144200.0
2016-09-27 10:25:00,39.14,39.14,39.07,39.08,138000.0,38.907,38.907,38.8375,38.8474,138000.0
2016-09-27 10:30:00,39.08,39.12,39.08,39.11,228120.0,38.8474,38.8872,38.8474,38.8772,228120.0
2016-09-27 10:35:00,39.11,39.13,39.1,39.12,312340.0,38.8772,38.8971,38.8673,38.8872,312340.0
2016-09-27 10:40:00,39.12,39.13,39.1,39.13,166780.0,38.8872,38.8971,38.8673,38.8971,166780.0
2016-09-27 10:45:00,39.13,39.14,39.12,39.12,60240.0,38.8971,38.907,38.8872,38.8872,60240.0
2016-09-27 10:50:00,39.12,39.12,39.08,39.08,162080.0,38.8872,38.8872,38.8474,38.8474,162080.0
2016-09-27 10:55:00,39.09,39.11,39.06,39.06,156180.0,38.8573,38.8772,38.8275,38.8275,156180.0
2016-09-27 11:00:00,39.07,39.09,39.06,39.07,115740.0,38.8375,38.8573,38.8275,38.8375,115740.0
2016-09-27 11:05:00,39.07,39.07,39.02,39.06,149300.0,38.8375,38.8375,38.7878,38.8275,149300.0
2016-09-27 11:10:00,39.05,39.09,39.05,39.09,92620.0,38.8176,38.8573,38.8176,38.8573,92620.0
2016-09-27 11:15:00,39.08,39.11,39.08,39.11,105220.0,38.8474,38.8772,38.8474,38.8772,105220.0
2016-09-27 11:20:00,39.1,39.15,39.1,39.15,94000.0,38.8673,38.917,38.8673,38.917,94000.0
2016-09-27 11:25:00,39.15,39.2,39.15,39.2,440540.0,38.917,38.9667,38.917,38.9667,440540.0
2016-09-27 11:30:00,39.2,39.24,39.19,39.22,163280.0,38.9667,39.0065,38.9568,38.9866,163280.0
2016-09-27 11:35:00,39.21,39.21,39.18,39.21,105180.0,38.9766,38.9766,38.9468,38.9766,105180.0
2016-09-27 11:40:00,39.2,39.21,39.18,39.19,85300.0,38.9667,38.9766,38.9468,38.9568,85300.0
2016-09-27 11:45:00,39.19,39.19,39.15,39.18,99800.0,38.9568,38.9568,38.917,38.9468,99800.0
2016-09-27 11:50:00,39.17,39.19,39.16,39.18,157400.0,38.9369,38.9568,38.9269,38.9468,157400.0
2016-09-27 11:55:00,39.17,39.2,39.16,39.19,84000.0,38.9369,38.9667,38.9269,38.9568,84000.0
2016-09-27 12:00:00,39.19,39.2,39.16,39.18,66000.0,38.9568,38.9667,38.9269,38.9468,66000.0
2016-09-27 12:05:00,39.18,39.19,39.16,39.18,49200.0,38.9468,38.9568,38.9269,38.9468,49200.0
2016-09-27 12:10:00,39.16,39.19,39.16,39.18,95040.0,38.9269,38.9568,38.9269,38.9468,95040.0
2016-09-27 12:15:00,39.17,39.2,39.17,39.19,70620.0,38.9369,38.9667,38.9369,38.9568,70620.0
2016-09-27 12:20:00,39.2,39.3,39.2,39.29,260680.0,38.9667,39.0661,38.9667,39.0562,260680.0
2016-09-27 12:25:00,39.27,39.27,39.23,39.24,105220.0,39.0363,39.0363,38.9965,39.0065,105220.0
2016-09-27 12:30:00,39.24,39.26,39.23,39.25,69280.0,39.0065,39.0263,38.9965,39.0164,69280.0
2016-09-27 12:35:00,39.25,39.27,39.24,39.27,96260.0,39.0164,39.0363,39.0065,39.0363,96260.0
2016-09-27 12:40:00,39.28,39.29,39.26,39.26,66000.0,39.0462,39.0562,39.0263,39.0263,66000.0
2016-09-27 12:45:00,39.26,39.27,39.22,39.23,138180.0,39.0263,39.0363,38.9866,38.9965,138180.0
2016-09-27 12:50:00,39.24,39.26,39.23,39.24,33000.0,39.0065,39.0263,38.9965,39.0065,33000.0
2016-09-27 12:55:00,39.23,39.26,39.23,39.24,56000.0,38.9965,39.0263,38.9965,39.0065,56000.0
2016-09-27 13:00:00,39.22,39.26,39.22,39.25,75520.0,38.9866,39.0263,38.9866,39.0164,75520.0
2016-09-27 13:05:00,39.26,39.26,39.21,39.22,171520.0,39.0263,39.0263,38.9766,38.9866,171520.0
2016-09-27 13:10:00,39.23,39.23,39.21,39.21,149120.0,38.9965,38.9965,38.9766,38.9766,149120.0
2016-09-27 13:15:00,39.21,39.25,39.21,39.25,137660.0,38.9766,39.0164,38.9766,39.0164,137660.0
2016-09-27 13:20:00,39.25,39.26,39.24,39.26,36220.0,39.0164,39.0263,39.0065,39.0263,36220.0
2016-09-27 13:25:00,39.26,39.26,39.24,39.25,51200.0,39.0263,39.0263,39.0065,39.0164,51200.0
2016-09-27 13:30:00,39.25,39.27,39.23,39.24,78160.0,39.0164,39.0363,38.9965,39.0065,78160.0
2016-09-27 13:35:00,39.24,39.26,39.24,39.25,77640.0,39.0065,39.0263,39.0065,39.0164,77640.0
2016-09-27 13:40:00,39.25,39.25,39.23,39.25,48000.0,39.0164,39.0164,38.9965,39.0164,48000.0
2016-09-27 13:45:00,39.25,39.25,39.22,39.22,80080.0,39.0164,39.0164,38.9866,38.9866,80080.0
2016-09-27 13:50:00,39.23,39.24,39.22,39.22,76000.0,38.9965,39.0065,38.9866,38.9866,76000.0
2016-09-27 13:55:00,39.22,39.23,39.21,39.21,105860.0,38.9866,38.9965,38.9766,38.9766,105860.0
2016-09-27 14:00:00,39.22,39.23,39.21,39.21,102000.0,38.9866,38.9965,38.9766,38.9766,102000.0
2016-09-27 14:05:00,39.21,39.21,39.16,39.17,107860.0,38.9766,38.9766,38.9269,38.9369,107860.0
2016-09-27 14:10:00,39.17,39.21,39.17,39.21,37600.0,38.9369,38.9766,38.9369,38.9766,37600.0
2016-09-27 14:15:00,39.21,39.22,39.2,39.21,54780.0,38.9766,38.9866,38.9667,38.9766,54780.0
2016-09-27 14:20:00,39.21,39.21,39.19,39.19,84120.0,38.9766,38.9766,38.9568,38.9568,84120.0
2016-09-27 14:25:00,39.2,39.21,39.19,39.19,74440.0,38.9667,38.9766,38.9568,38.9568,74440.0
2016-09-27 14:30:00,39.2,39.2,39.17,39.17,70660.0,38.9667,38.9667,38.9369,38.9369,70660.0
2016-09-27 14:35:00,39.18,39.21,39.18,39.21,70460.0,38.9468,38.9766,38.9468,38.9766,70460.0
2016-09-27 14:40:00,39.21,39.22,39.18,39.2,83100.0,38.9766,38.9866,38.9468,38.9667,83100.0
2016-09-27 14:45:00,39.2,39.21,39.18,39.18,87520.0,38.9667,38.9766,38.9468,38.9468,87520.0
2016-09-27 14:50:00,39.18,39.2,39.16,39.19,128400.0,38.9468,38.9667,38.9269,38.9568,128400.0
2016-09-27 14:55:00,39.18,39.19,39.16,39.17,90000.0,38.9468,38.9568,38.9269,38.9369,90000.0
2016-09-27 15:00:00,39.17,39.19,39.17,39.18,127060.0,38.9369,38.9568,38.9369,38.9468,127060.0
2016-09-27 15:05:00,39.19,39.19,39.17,39.17,129480.0,38.9568,38.9568,38.9369,38.9369,129480.0
2016-09-27 15:10:00,39.17,39.17,39.13,39.14,309480.0,38.9369,38.9369,38.8971,38.907,309480.0
2016-09-27 15:15:00,39.14,39.15,39.13,39.14,170940.0,38.907,38.917,38.8971,38.907,170940.0
2016-09-27 15:20:00,39.15,39.15,39.11,39.11,254860.0,38.917,38.917,38.8772,38.8772,254860.0
2016-09-27 15:25:00,39.12,39.12,39.08,39.11,239040.0,38.8872,38.8872,38.8474,38.8772,239040.0
2016-09-27 15:30:00,39.12,39.12,39.07,39.1,154300.0,38.8872,38.8872,38.8375,38.8673,154300.0
2016-09-27 15:35:00,39.1,39.13,39.08,39.13,188680.0,38.8673,38.8971,38.8474,38.8971,188680.0
2016-09-27 15:40:00,39.13,39.18,39.13,39.18,213620.0,38.8971,38.9468,38.8971,38.9468,213620.0
2016-09-27 15:45:00,39.18,39.18,39.14,39.15,240480.0,38.9468,38.9468,38.907,38.917,240480.0
2016-09-27 15:50:00,39.14,39.16,39.13,39.15,279280.0,38.907,38.9269,38.8971,38.917,279280.0
2016-09-27 15:55:00,39.15,39.19,39.15,39.16,594500.0,38.917,38.9568,38.917,38.9269,594500.0
2016-09-28 09:30:00,38.9,38.99,38.89,38.92,1140260.0,38.6685,38.7579,38.6585,38.6884,1140260.0
2016-09-28 09:35:00,38.9,38.92,38.86,38.87,680620.0,38.6685,38.6884,38.6287,38.6387,680620.0
2016-09-28 09:40:00,38.86,38.89,38.82,38.84,688880.0,38.6287,38.6585,38.589,38.6088,688880.0
2016-09-28 09:45:00,38.85,38.86,38.82,38.83,328960.0,38.6188,38.6287,38.589,38.5989,328960.0
2016-09-28 09:50:00,38.83,38.83,38.78,38.83,429440.0,38.5989,38.5989,38.5492,38.5989,429440.0
2016-09-28 09:55:00,38.82,38.84,38.8,38.83,485320.0,38.589,38.6088,38.5691,38.5989,485320.0
2016-09-28 10:00:00,38.84,38.88,38.82,38.85,530660.0,38.6088,38.6486,38.589,38.6188,530660.0
2016-09-28 10:05:00,38.86,38.86,38.79,38.81,202680.0,38.6287,38.6287,38.5591,38.579,202680.0
2016-09-28 10:10:00,38.82,38.83,38.75,38.75,266100.0,38.589,38.5989,38.5194,38.5194,266100.0
2016-09-28 10:15:00,38.76,38.84,38.75,38.84,563980.0,38.5293,38.6088,38.5194,38.6088,563980.0
2016-09-28 10:20:00,38.84,38.87,38.82,38.86,571400.0,38.6088,38.6387,38.589,38.6287,571400.0
2016-09-28 10:25:00,38.86,38.91,38.86,38.9,259240.0,38.6287,38.6784,38.6287,38.6685,259240.0
2016-09-28 10:30:00,38.89,38.92,38.87,38.9,236300.0,38.6585,38.6884,38.6387,38.6685,236300.0
2016-09-28 10:35:00,38.89,38.91,38.87,38.89,183320.0,38.6585,38.6784,38.6387,38.6585,183320.0
2016-09-28 10:40:00,38.88,38.91,38.88,38.9,156000.0,38.6486,38.6784,38.6486,38.6685,156000.0
2016-09-28 10:45:00,38.88,38.89,38.85,38.85,113900.0,38.6486,38.6585,38.6188,38.6188,113900.0
2016-09-28 10:50:00,38.85,38.87,38.83,38.84,172940.0,38.6188,38.6387,38.5989,38.6088,172940.0
2016-09-28 10:55:00,38.84,38.86,38.81,38.83,134000.0,38.6088,38.6287,38.579,38.5989,134000.0
2016-09-28 11:00:00,38.83,38.85,38.8,38.81,154500.0,38.5989,38.6188,38.5691,38.579,154500.0
2016-09-28 11:05:00,38.8,38.83,38.78,38.83,223000.0,38.5691,38.5989,38.5492,38.5989,223000.0
2016-09-28 11:10:00,38.83,38.88,38.83,38.85,44340.0,38.5989,38.6486,38.5989,38.6188,44340.0
2016-09-28 11:15:00,38.87,38.88,38.84,38.87,36000.0,38.6387,38.6486,38.6088,38.6387,36000.0
2016-09-28 11:20:00,38.88,38.89,38.85,38.85,75940.0,38.6486,38.6585,38.6188,38.6188,75940.0
2016-09-28 11:25:00,38.85,38.87,38.83,38.87,32000.0,38.6188,38.6387,38.5989,38.6387,32000.0
2016-09-28 11:30:00,38.86,38.86,38.83,38.86,100040.0,38.6287,38.6287,38.5989,38.6287,100040.0
2016-09-28 11:35:00,38.85,38.9,38.84,38.88,233460.0,38.6188,38.6685,38.6088,38.6486,233460.0
2016-09-28 11:40:00,38.89,38.9,38.89,38.9,47900.0,38.6585,38.6685,38.6585,38.6685,47900.0
2016-09-28 11:45:00,38.9,38.95,38.89,38.93,110000.0,38.6685,38.7182,38.6585,38.6983,110000.0
2016-09-28 11:50:00,38.93,38.94,38.92,38.93,142000.0,38.6983,38.7082,38.6884,38.6983,142000.0
2016-09-28 11:55:00,38.94,38.94,38.93,38.94,56000.0,38.7082,38.7082,38.6983,38.7082,56000.0
2016-09-28 12:00:00,38.92,38.92,38.89,38.91,116860.0,38.6884,38.6884,38.6585,38.6784,116860.0
2016-09-28 12:05:00,38.92,38.93,38.9,38.9,127260.0,38.6884,38.6983,38.6685,38.6685,127260.0
2016-09-28 12:10:00,38.9,38.93,38.9,38.93,109400.0,38.6685,38.6983,38.6685,38.6983,109400.0
2016-09-28 12:15:00,38.93,38.93,38.88,38.88,73000.0,38.6983,38.6983,38.6486,38.6486,73000.0
2016-09-28 12:20:00,38.87,38.9,38.87,38.9,24000.0,38.6387,38.6685,38.6387,38.6685,24000.0
2016-09-28 12:25:00,38.9,38.9,38.89,38.89,56000.0,38.6685,38.6685,38.6585,38.6585,56000.0
2016-09-28 12:30:00,38.88,38.9,38.88,38.88,43000.0,38.6486,38.6685,38.6486,38.6486,43000.0
2016-09-28 12:35:00,38.86,38.88,38.86,38.88,23500.0,38.6287,38.6486,38.6287,38.6486,23500.0
2016-09-28 12:40:00,38.9,38.92,38.9,38.91,38760.0,38.6685,38.6884,38.6685,38.6784,38760.0
2016-09-28 12:45:00,38.93,38.94,38.91,38.91,69020.0,38.6983,38.7082,38.6784,38.6784,69020.0
2016-09-28 12:50:00,38.92,38.97,38.92,38.97,111040.0,38.6884,38.7381,38.6884,38.7381,111040.0
2016-09-28 12:55:00,38.97,38.97,38.94,38.94,66960.0,38.7381,38.7381,38.7082,38.7082,66960.0
2016-09-28 13:00:00,38.94,38.94,38.93,38.93,55200.0,38.7082,38.7082,38.6983,38.6983,55200.0
2016-09-28 13:05:00,38.94,38.95,38.93,38.95,41260.0,38.7082,38.7182,38.6983,38.7182,41260.0
2016-09-28 13:10:00,38.93,38.95,38.92,38.92,61500.0,38.6983,38.7182,38.6884,38.6884,61500.0
2016-09-28 13:15:00,38.92,38.94,38.91,38.93,106740.0,38.6884,38.7082,38.6784,38.6983,106740.0
2016-09-28 13:20:00,38.94,38.97,38.94,38.95,44380.0,38.7082,38.7381,38.7082,38.7182,44380.0
2016-09-28 13:25:00,38.95,38.99,38.95,38.99,89100.0,38.7182,38.7579,38.7182,38.7579,89100.0
2016-09-28 13:30:00,38.99,39.04,38.99,39.02,209540.0,38.7579,38.8076,38.7579,38.7878,209540.0
2016-09-28 13:35:00,39.03,39.04,39.02,39.03,198840.0,38.7977,38.8076,38.7878,38.7977,198840.0
2016-09-28 13:40:00,39.04,39.08,39.04,39.08,105260.0,38.8076,38.8474,38.8076,38.8474,105260.0
2016-09-28 13:45:00,39.07,39.09,39.04,39.05,113120.0,38.8375,38.8573,38.8076,38.8176,113120.0
2016-09-28 13:50:00,39.05,39.06,39.04,39.06,51460.0,38.8176,38.8275,38.8076,38.8275,51460.0
2016-09-28 13:55:00,39.07,39.07,39.03,39.05,107140.0,38.8375,38.8375,38.7977,38.8176,107140.0
2016-09-28 14:00:00,39.04,39.04,38.99,38.99,111300.0,38.8076,38.8076,38.7579,38.7579,111300.0
2016-09-28 14:05:00,39.0,39.02,38.98,39.01,74260.0,38.7679,38.7878,38.748,38.7778,74260.0
2016-09-28 14:10:00,39.02,39.08,39.02,39.05,176400.0,38.7878,38.8474,38.7878,38.8176,176400.0
2016-09-28 14:15:00,39.06,39.07,39.04,39.06,56100.0,38.8275,38.8375,38.8076,38.8275,56100.0
2016-09-28 14:20:00,39.06,39.07,39.04,39.05,58000.0,38.8275,38.8375,38.8076,38.8176,58000.0
2016-09-28 14:25:00,39.04,39.08,39.03,39.03,117900.0,38.8076,38.8474,38.7977,38.7977,117900.0
2016-09-28 14:30:00,39.04,39.04,39.0,39.0,84440.0,38.8076,38.8076,38.7679,38.7679,84440.0
2016-09-28 14:35:00,39.01,39.03,38.98,39.0,154760.0,38.7778,38.7977,38.748,38.7679,154760.0
2016-09-28 14:40:00,39.01,39.04,39.01,39.03,42200.0,38.7778,38.8076,38.7778,38.7977,42200.0
2016-09-28 14:45:00,39.03,39.03,39.0,39.03,47620.0,38.7977,38.7977,38.7679,38.7977,47620.0
2016-09-28 14:50:00,39.03,39.05,39.01,39.05,92000.0,38.7977,38.8176,38.7778,38.8176,92000.0
2016-09-28 14:55:00,39.04,39.05,39.02,39.04,68820.0,38.8076,38.8176,38.7878,38.8076,68820.0
2016-09-28 15:00:00,39.05,39.07,39.04,39.05,143660.0,38.8176,38.8375,38.8076,38.8176,143660.0
2016-09-28 15:05:00,39.05,39.06,39.01,39.04,72720.0,38.8176,38.8275,38.7778,38.8076,72720.0
2016-09-28 15:10:00,39.04,39.04,39.01,39.02,72440.0,38.8076,38.8076,38.7778,38.7878,72440.0
2016-09-28 15:15:00,39.02,39.04,39.01,39.02,80240.0,38.7878,38.8076,38.7778,38.7878,80240.0
2016-09-28 15:20:00,39.02,39.03,39.02,39.02,65000.0,38.7878,38.7977,38.7878,38.7878,65000.0
2016-09-28 15:25:00,39.02,39.03,38.98,38.99,231340.0,38.7878,38.7977,38.748,38.7579,231340.0
2016-09-28 15:30:00,39.0,39.0,38.98,38.99,220180.0,38.7679,38.7679,38.748,38.7579,220180.0
2016-09-28 15:35:00,38.99,39.0,38.98,38.99,253640.0,38.7579,38.7679,38.748,38.7579,253640.0
2016-09-28 15:40:00,38.99,39.01,38.98,39.01,155920.0,38.7579,38.7778,38.748,38.7778,155920.0
2016-09-28 15:45:00,39.01,39.03,39.0,39.03,144960.0,38.7778,38.7977,38.7679,38.7977,144960.0
2016-09-28 15:50:00,39.04,39.07,39.03,39.07,501520.0,38.8076,38.8375,38.7977,38.8375,501520.0
2016-09-28 15:55:00,39.07,39.09,39.05,39.08,516740.0,38.8375,38.8573,38.8176,38.8474,516740.0
2016-09-29 09:30:00,39.07,39.15,38.96,39.07,950460.0,38.8375,38.917,38.7281,38.8375,950460.0
2016-09-29 09:35:00,39.05,39.1,39.04,39.04,255560.0,38.8176,38.8673,38.8076,38.8076,255560.0
2016-09-29 09:40:00,39.06,39.1,39.06,39.09,395380.0,38.8275,38.8673,38.8275,38.8573,395380.0
2016-09-29 09:45:00,39.07,39.12,39.04,39.06,215580.0,38.8375,38.8872,38.8076,38.8275,215580.0
2016-09-29 09:50:00,39.09,39.21,39.07,39.17,376740.0,38.8573,38.9766,38.8375,38.9369,376740.0
2016-09-29 09:55:00,39.17,39.29,39.17,39.27,485440.0,38.9369,39.0562,38.9369,39.0363,485440.0
2016-09-29 10:00:00,39.26,39.28,39.24,39.25,485000.0,39.0263,39.0462,39.0065,39.0164,485000.0
2016-09-29 10:05:00,39.25,39.25,39.12,39.12,746540.0,39.0164,39.0164,38.8872,38.8872,746540.0
2016-09-29 10:10:00,39.12,39.21,39.12,39.16,332580.0,38.8872,38.9766,38.8872,38.9269,332580.0
2016-09-29 10:15:00,39.17,39.2,39.11,39.17,345400.0,38.9369,38.9667,38.8772,38.9369,345400.0
2016-09-29 10:20:00,39.18,39.18,39.08,39.12,257280.0,38.9468,38.9468,38.8474,38.8872,257280.0
2016-09-29 10:25:00,39.12,39.14,39.09,39.09,321100.0,38.8872,38.907,38.8573,38.8573,321100.0
2016-09-29 10:30:00,39.09,39.1,39.01,39.03,326160.0,38.8573,38.8673,38.7778,38.7977,326160.0
2016-09-29 10:35:00,39.02,39.04,38.98,38.98,274020.0,38.7878,38.8076,38.748,38.748,274020.0
2016-09-29 10:40:00,38.99,39.0,38.95,38.95,146920.0,38.7579,38.7679,38.7182,38.7182,146920.0
2016-09-29 10:45:00,38.95,38.95,38.91,38.95,161960.0,38.7182,38.7182,38.6784,38.7182,161960.0
2016-09-29 10:50:00,38.97,39.03,38.97,39.01,274320.0,38.7381,38.7977,38.7381,38.7778,274320.0
2016-09-29 10:55:00,39.01,39.05,39.01,39.03,174060.0,38.7778,38.8176,38.7778,38.7977,174060.0
2016-09-29 11:00:00,39.02,39.03,38.98,39.02,170000.0,38.7878,38.7977,38.748,38.7878,170000.0
2016-09-29 11:05:00,39.01,39.03,39.0,39.02,63540.0,38.7778,38.7977,38.7679,38.7878,63540.0
2016-09-29 11:10:00,39.02,39.03,38.96,38.98,221000.0,38.7878,38.7977,38.7281,38.748,221000.0
2016-09-29 11:15:00,38.98,38.98,38.93,38.95,133800.0,38.748,38.748,38.6983,38.7182,133800.0
2016-09-29 11:20:00,38.97,38.98,38.95,38.95,75000.0,38.7381,38.748,38.7182,38.7182,75000.0
2016-09-29 11:25:00,38.95,39.0,38.95,38.99,85000.0,38.7182,38.7679,38.7182,38.7579,85000.0
2016-09-29 11:30:00,38.98,38.99,38.96,38.96,84000.0,38.748,38.7579,38.7281,38.7281,84000.0
2016-09-29 11:35:00,38.96,39.02,38.96,38.99,77260.0,38.7281,38.7878,38.7281,38.7579,77260.0
2016-09-29 11:40:00,38.99,39.02,38.99,39.02,64000.0,38.7579,38.7878,38.7579,38.7878,64000.0
2016-09-29 11:45:00,39.01,39.01,38.99,39.0,88000.0,38.7778,38.7778,38.7579,38.7679,88000.0
2016-09-29 11:50:00,39.01,39.06,39.01,39.04,110420.0,38.7778,38.8275,38.7778,38.8076,110420.0
2016-09-29 11:55:00,39.04,39.04,39.02,39.02,81000.0,38.8076,38.8076,38.7878,38.7878,81000.0
2016-09-29 12:00:00,39.02,39.05,39.01,39.05,76840.0,38.7878,38.8176,38.7778,38.8176,76840.0
2016-09-29 12:05:00,39.04,39.1,39.03,39.09,148420.0,38.8076,38.8673,38.7977,38.8573,148420.0
2016-09-29 12:10:00,39.09,39.11,39.09,39.11,99000.0,38.8573,38.8772,38.8573,38.8772,99000.0
2016-09-29 12:15:00,39.11,39.11,39.1,39.1,92800.0,38.8772,38.8772,38.8673,38.8673,92800.0
2016-09-29 12:20:00,39.1,39.1,39.07,39.07,54000.0,38.8673,38.8673,38.8375,38.8375,54000.0
2016-09-29 12:25:00,39.08,39.1,39.05,39.06,82260.0,38.8474,38.8673,38.8176,38.8275,82260.0
2016-09-29 12:30:00,39.06,39.08,39.05,39.06,28000.0,38.8275,38.8474,38.8176,38.8275,28000.0
2016-09-29 12:35:00,39.04,39.05,39.01,39.03,362000.0,38.8076,38.8176,38.7778,38.7977,362000.0
2016-09-29 12:40:00,38.99,39.01,38.94,38.95,226460.0,38.7579,38.7778,38.7082,38.7182,226460.0
2016-09-29 12:45:00,38.95,38.95,38.88,38.88,372680.0,38.7182,38.7182,38.6486,38.6486,372680.0
2016-09-29 12:50:00,38.87,38.88,38.82,38.82,437080.0,38.6387,38.6486,38.589,38.589,437080.0
2016-09-29 12:55:00,38.85,38.88,38.82,38.83,349760.0,38.6188,38.6486,38.589,38.5989,349760.0
2016-09-29 13:00:00,38.84,38.84,38.77,38.83,438600.0,38.6088,38.6088,38.5393,38.5989,438600.0
2016-09-29 13:05:00,38.82,38.85,38.81,38.84,143800.0,38.589,38.6188,38.579,38.6088,143800.0
2016-09-29 13:10:00,38.83,38.89,38.82,38.85,248560.0,38.5989,38.6585,38.589,38.6188,248560.0
2016-09-29 13:15:00,38.85,38.88,38.83,38.84,152700.0,38.6188,38.6486,38.5989,38.6088,152700.0
2016-09-29 13:20:00,38.83,38.88,38.81,38.88,277700.0,38.5989,38.6486,38.579,38.6486,277700.0
2016-09-29 13:25:00,38.87,38.87,38.82,38.86,108120.0,38.6387,38.6387,38.589,38.6287,108120.0
2016-09-29 13:30:00,38.85,38.85,38.81,38.84,159620.0,38.6188,38.6188,38.579,38.6088,159620.0
2016-09-29 13:35:00,38.84,38.84,38.8,38.81,95920.0,38.6088,38.6088,38.5691,38.579,95920.0
2016-09-29 13:40:00,38.79,38.81,38.77,38.79,208720.0,38.5591,38.579,38.5393,38.5591,208720.0
2016-09-29 13:45:00,38.8,38.8,38.76,38.76,130060.0,38.5691,38.5691,38.5293,38.5293,130060.0
2016-09-29 13:50:00,38.78,38.78,38.75,38.75,186320.0,38.5492,38.5492,38.5194,38.5194,186320.0
2016-09-29 13:55:00,38.75,38.76,38.71,38.74,157480.0,38.5194,38.5293,38.4796,38.5094,157480.0
2016-09-29 14:00:00,38.74,38.78,38.74,38.77,106300.0,38.5094,38.5492,38.5094,38.5393,106300.0
2016-09-29 14:05:00,38.79,38.81,38.77,38.8,102000.0,38.5591,38.579,38.5393,38.5691,102000.0
2016-09-29 14:10:00,38.81,38.82,38.79,38.82,110600.0,38.579,38.589,38.5591,38.589,110600.0
2016-09-29 14:15:00,38.85,38.88,38.83,38.84,172920.0,38.6188,38.6486,38.5989,38.6088,172920.0
2016-09-29 14:20:00,38.84,38.87,38.84,38.86,103460.0,38.6088,38.6387,38.6088,38.6287,103460.0
2016-09-29 14:25:00,38.86,38.93,38.86,38.93,203780.0,38.6287,38.6983,38.6287,38.6983,203780.0
2016-09-29 14:30:00,38.94,38.95,38.92,38.93,162540.0,38.7082,38.7182,38.6884,38.6983,162540.0
2016-09-29 14:35:00,38.94,38.97,38.93,38.94,86100.0,38.7082,38.7381,38.6983,38.7082,86100.0
2016-09-29 14:40:00,38.94,38.96,38.89,38.89,259400.0,38.7082,38.7281,38.6585,38.6585,259400.0
2016-09-29 14:45:00,38.88,38.91,38.86,38.91,225000.0,38.6486,38.6784,38.6287,38.6784,225000.0
2016-09-29 14:50:00,38.91,38.91,38.86,38.86,102000.0,38.6784,38.6784,38.6287,38.6287,102000.0
2016-09-29 14:55:00,38.87,38.88,38.81,38.85,241380.0,38.6387,38.6486,38.579,38.6188,241380.0
2016-09-29 15:00:00,38.83,38.86,38.78,38.79,113000.0,38.5989,38.6287,38.5492,38.5591,113000.0
2016-09-29 15:05:00,38.8,38.84,38.8,38.83,146240.0,38.5691,38.6088,38.5691,38.5989,146240.0
2016-09-29 15:10:00,38.83,38.86,38.81,38.83,139280.0,38.5989,38.6287,38.579,38.5989,139280.0
2016-09-29 15:15:00,38.83,38.83,38.79,38.8,124140.0,38.5989,38.5989,38.5591,38.5691,124140.0
2016-09-29 15:20:00,38.81,38.82,38.77,38.8,219120.0,38.579,38.589,38.5393,38.5691,219120.0
2016-09-29 15:25:00,38.81,38.83,38.75,38.83,156520.0,38.579,38.5989,38.5194,38.5989,156520.0
2016-09-29 15:30:00,38.83,38.88,38.82,38.86,253120.0,38.5989,38.6486,38.589,38.6287,253120.0
2016-09-29 15:35:00,38.85,38.9,38.85,38.87,425640.0,38.6188,38.6685,38.6188,38.6387,425640.0
2016-09-29 15:40:00,38.87,38.88,38.81,38.85,333980.0,38.6387,38.6486,38.579,38.6188,333980.0
2016-09-29 15:45:00,38.84,38.85,38.81,38.82,234240.0,38.6088,38.6188,38.579,38.589,234240.0
2016-09-29 15:50:00,38.81,38.82,38.77,38.8,338920.0,38.579,38.589,38.5393,38.5691,338920.0
2016-09-29 15:55:00,38.8,38.81,38.75,38.75,770460.0,38.5691,38.579,38.5194,38.5194,770460.0
2016-09-30 09:30:00,38.82,38.89,38.82,38.85,736960.0,38.589,38.6585,38.589,38.6188,736960.0
2016-09-30 09:35:00,38.84,38.87,38.83,38.86,308100.0,38.6088,38.6387,38.5989,38.6287,308100.0
2016-09-30 09:40:00,38.86,38.88,38.8,38.82,504240.0,38.6287,38.6486,38.5691,38.589,504240.0
2016-09-30 09:45:00,38.8,38.84,38.78,38.82,259340.0,38.5691,38.6088,38.5492,38.589,259340.0
2016-09-30 09:50:00,38.82,38.84,38.78,38.78,204140.0,38.589,38.6088,38.5492,38.5492,204140.0
2016-09-30 09:55:00,38.77,38.8,38.76,38.77,256620.0,38.5393,38.5691,38.5293,38.5393,256620.0
2016-09-30 10:00:00,38.76,38.83,38.76,38.83,364900.0,38.5293,38.5989,38.5293,38.5989,364900.0
2016-09-30 10:05:00,38.83,38.87,38.82,38.86,367440.0,38.5989,38.6387,38.589,38.6287,367440.0
2016-09-30 10:10:00,38.85,38.86,38.83,38.85,238920.0,38.6188,38.6287,38.5989,38.6188,238920.0
2016-09-30 10:15:00,38.84,38.84,38.78,38.79,155400.0,38.6088,38.6088,38.5492,38.5591,155400.0
2016-09-30 10:20:00,38.78,38.8,38.72,38.73,203680.0,38.5492,38.5691,38.4895,38.4995,203680.0
2016-09-30 10:25:00,38.73,38.74,38.71,38.72,151840.0,38.4995,38.5094,38.4796,38.4895,151840.0
2016-09-30 10:30:00,38.7,38.74,38.7,38.74,171960.0,38.4697,38.5094,38.4697,38.5094,171960.0
2016-09-30 10:35:00,38.74,38.77,38.74,38.75,140000.0,38.5094,38.5393,38.5094,38.5194,140000.0
2016-09-30 10:40:00,38.75,38.79,38.74,38.77,78000.0,38.5194,38.5591,38.5094,38.5393,78000.0
2016-09-30 10:45:00,38.77,38.8,38.76,38.76,79200.0,38.5393,38.5691,38.5293,38.5293,79200.0
2016-09-30 10:50:00,38.77,38.79,38.76,38.77,131220.0,38.5393,38.5591,38.5293,38.5393,131220.0
2016-09-30 10:55:00,38.78,38.84,38.78,38.84,263420.0,38.5492,38.6088,38.5492,38.6088,263420.0
2016-09-30 11:00:00,38.84,38.86,38.82,38.86,154280.0,38.6088,38.6287,38.589,38.6287,154280.0
2016-09-30 11:05:00,38.86,38.88,38.85,38.86,159560.0,38.6287,38.6486,38.6188,38.6287,159560.0
2016-09-30 11:10:00,38.87,38.89,38.84,38.86,320700.0,38.6387,38.6585,38.6088,38.6287,320700.0
2016-09-30 11:15:00,38.86,38.91,38.86,38.89,419780.0,38.6287,38.6784,38.6287,38.6585,419780.0
2016-09-30 11:20:00,38.88,38.9,38.87,38.9,58460.0,38.6486,38.6685,38.6387,38.6685,58460.0
2016-09-30 11:25:00,38.89,38.93,38.89,38.92,294180.0,38.6585,38.6983,38.6585,38.6884,294180.0
2016-09-30 11:30:00,38.9,38.92,38.9,38.9,174720.0,38.6685,38.6884,38.6685,38.6685,174720.0
2016-09-30 11:35:00,38.9,38.93,38.89,38.89,120380.0,38.6685,38.6983,38.6585,38.6585,120380.0
2016-09-30 11:40:00,38.91,38.91,38.86,38.9,124000.0,38.6784,38.6784,38.6287,38.6685,124000.0
2016-09-30 11:45:00,38.9,38.91,38.9,38.91,48000.0,38.6685,38.6784,38.6685,38.6784,48000.0
2016-09-30 11:50:00,38.92,38.92,38.86,38.88,137940.0,38.6884,38.6884,38.6287,38.6486,137940.0
2016-09-30 11:55:00,38.87,38.88,38.85,38.87,90000.0,38.6387,38.6486,38.6188,38.6387,90000.0
2016-09-30 12:00:00,38.87,38.89,38.86,38.86,245200.0,38.6387,38.6585,38.6287,38.6287,245200.0
2016-09-30 12:05:00,38.86,38.88,38.86,38.87,52000.0,38.6287,38.6486,38.6287,38.6387,52000.0
2016-09-30 12:10:00,38.87,38.89,38.87,38.88,98360.0,38.6387,38.6585,38.6387,38.6486,98360.0
2016-09-30 12:15:00,38.88,38.93,38.88,38.93,361700.0,38.6486,38.6983,38.6486,38.6983,361700.0
2016-09-30 12:20:00,38.92,38.93,38.91,38.91,38000.0,38.6884,38.6983,38.6784,38.6784,38000.0
2016-09-30 12:25:00,38.92,38.96,38.92,38.94,196680.0,38.6884,38.7281,38.6884,38.7082,196680.0
2016-09-30 12:30:00,38.94,38.95,38.91,38.91,72000.0,38.7082,38.7182,38.6784,38.6784,72000.0
2016-09-30 12:35:00,38.91,38.94,38.91,38.94,73000.0,38.6784,38.7082,38.6784,38.7082,73000.0
2016-09-30 12:40:00,38.95,38.95,38.88,38.9,63440.0,38.7182,38.7182,38.6486,38.6685,63440.0
2016-09-30 12:45:00,38.9,38.9,38.89,38.89,50000.0,38.6685,38.6685,38.6585,38.6585,50000.0
2016-09-30 12:50:00,38.89,38.93,38.88,38.93,184580.0,38.6585,38.6983,38.6486,38.6983,184580.0
2016-09-30 12:55:00,38.92,38.93,38.9,38.9,109920.0,38.6884,38.6983,38.6685,38.6685,109920.0
2016-09-30 13:00:00,38.91,38.94,38.91,38.94,82500.0,38.6784,38.7082,38.6784,38.7082,82500.0
2016-09-30 13:05:00,38.95,38.95,38.91,38.91,114000.0,38.7182,38.7182,38.6784,38.6784,114000.0
2016-09-30 13:10:00,38.91,38.92,38.91,38.92,78260.0,38.6784,38.6884,38.6784,38.6884,78260.0
2016-09-30 13:15:00,38.91,38.91,38.87,38.88,142420.0,38.6784,38.6784,38.6387,38.6486,142420.0
2016-09-30 13:20:00,38.87,38.91,38.87,38.88,48000.0,38.6387,38.6784,38.6387,38.6486,48000.0
2016-09-30 13:25:00,38.89,38.9,38.87,38.88,34000.0,38.6585,38.6685,38.6387,38.6486,34000.0
2016-09-30 13:30:00,38.88,38.91,38.88,38.9,69800.0,38.6486,38.6784,38.6486,38.6685,69800.0
2016-09-30 13:35:00,38.91,38.92,38.89,38.91,73920.0,38.6784,38.6884,38.6585,38.6784,73920.0
2016-09-30 13:40:00,38.92,38.93,38.9,38.92,100200.0,38.6884,38.6983,38.6685,38.6884,100200.0
2016-09-30 13:45:00,38.92,38.93,38.89,38.91,88000.0,38.6884,38.6983,38.6585,38.6784,88000.0
2016-09-30 13:50:00,38.91,38.92,38.89,38.89,68000.0,38.6784,38.6884,38.6585,38.6585,68000.0
2016-09-30 13:55:00,38.89,38.92,38.88,38.91,209040.0,38.6585,38.6884,38.6486,38.6784,209040.0
2016-09-30 14:00:00,38.91,38.94,38.91,38.93,44000.0,38.6784,38.7082,38.6784,38.6983,44000.0
2016-09-30 14:05:00,38.93,38.95,38.92,38.92,71200.0,38.6983,38.7182,38.6884,38.6884,71200.0
2016-09-30 14:10:00,38.93,38.96,38.92,38.96,395600.0,38.6983,38.7281,38.6884,38.7281,395600.0
2016-09-30 14:15:00,38.96,39.0,38.96,38.99,408500.0,38.7281,38.7679,38.7281,38.7579,408500.0
2016-09-30 14:20:00,38.98,39.02,38.98,39.01,363580.0,38.748,38.7878,38.748,38.7778,363580.0
2016-09-30 14:25:00,39.01,39.04,39.01,39.01,261040.0,38.7778,38.8076,38.7778,38.7778,261040.0
2016-09-30 14:30:00,39.02,39.03,39.01,39.02,273760.0,38.7878,38.7977,38.7778,38.7878,273760.0
2016-09-30 14:35:00,39.01,39.02,38.99,39.01,205740.0,38.7778,38.7878,38.7579,38.7778,205740.0
2016-09-30 14:40:00,39.0,39.01,38.99,39.01,218000.0,38.7679,38.7778,38.7579,38.7778,218000.0
2016-09-30 14:45:00,39.02,39.02,38.99,39.01,338100.0,38.7878,38.7878,38.7579,38.7778,338100.0
2016-09-30 14:50:00,39.0,39.02,39.0,39.02,321060.0,38.7679,38.7878,38.7679,38.7878,321060.0
2016-09-30 14:55:00,39.02,39.02,39.01,39.01,108000.0,38.7878,38.7878,38.7778,38.7778,108000.0
2016-09-30 15:00:00,39.02,39.05,39.02,39.02,150980.0,38.7878,38.8176,38.7878,38.7878,150980.0
2016-09-30 15:05:00,39.03,39.04,39.02,39.02,154000.0,38.7977,38.8076,38.7878,38.7878,154000.0
2016-09-30 15:10:00,39.03,39.04,39.0,39.03,461160.0,38.7977,38.8076,38.7679,38.7977,461160.0
2016-09-30 15:15:00,39.02,39.04,39.02,39.04,134400.0,38.7878,38.8076,38.7878,38.8076,134400.0
2016-09-30 15:20:00,39.04,39.04,39.0,39.02,104200.0,38.8076,38.8076,38.7679,38.7878,104200.0
2016-09-30 15:25:00,39.03,39.03,39.0,39.01,132060.0,38.7977,38.7977,38.7679,38.7778,132060.0
2016-09-30 15:30:00,39.01,39.03,38.99,38.99,190540.0,38.7778,38.7977,38.7579,38.7579,190540.0
2016-09-30 15:35:00,39.0,39.01,38.98,38.99,148640.0,38.7679,38.7778,38.748,38.7579,148640.0
2016-09-30 15:40:00,38.99,39.03,38.98,39.02,478880.0,38.7579,38.7977,38.748,38.7878,478880.0
2016-09-30 15:45:00,39.02,39.02,38.98,38.99,1032220.0,38.7878,38.7878,38.748,38.7579,1032220.0
2016-09-30 15:50:00,39.0,39.0,38.96,38.97,585020.0,38.7679,38.7679,38.7281,38.7381,585020.0
2016-09-30 15:55:00,38.96,38.96,38.82,38.85,1689700.0,38.7281,38.7281,38.589,38.6188,1689700.0
2016-10-03 09:30:00,38.73,38.8,38.7,38.75,729600.0,38.4995,38.5691,38.4697,38.5194,729600.0
2016-10-03 09:35:00,38.76,38.77,38.65,38.67,637580.0,38.5293,38.5393,38.42,38.4398,637580.0
2016-10-03 09:40:00,38.67,38.67,38.59,38.6,323340.0,38.4398,38.4398,38.3603,38.3703,323340.0
2016-10-03 09:45:00,38.6,38.6,38.55,38.55,318400.0,38.3703,38.3703,38.3206,38.3206,318400.0
2016-10-03 09:50:00,38.55,38.6,38.54,38.59,255220.0,38.3206,38.3703,38.3106,38.3603,255220.0
2016-10-03 09:55:00,38.56,38.57,38.51,38.54,298760.0,38.3305,38.3404,38.2808,38.3106,298760.0
2016-10-03 10:00:00,38.54,38.59,38.52,38.57,416180.0,38.3106,38.3603,38.2907,38.3404,416180.0
2016-10-03 10:05:00,38.57,38.57,38.52,38.54,263140.0,38.3404,38.3404,38.2907,38.3106,263140.0
2016-10-03 10:10:00,38.55,38.57,38.51,38.53,383380.0,38.3206,38.3404,38.2808,38.3007,383380.0
2016-10-03 10:15:00,38.53,38.58,38.51,38.56,193160.0,38.3007,38.3504,38.2808,38.3305,193160.0
2016-10-03 10:20:00,38.55,38.57,38.53,38.55,280060.0,38.3206,38.3404,38.3007,38.3206,280060.0
2016-10-03 10:25:00,38.55,38.57,38.51,38.51,367220.0,38.3206,38.3404,38.2808,38.2808,367220.0
2016-10-03 10:30:00,38.51,38.58,38.51,38.56,318020.0,38.2808,38.3504,38.2808,38.3305,318020.0
2016-10-03 10:35:00,38.55,38.63,38.53,38.63,291440.0,38.3206,38.4001,38.3007,38.4001,291440.0
2016-10-03 10:40:00,38.63,38.66,38.61,38.66,268480.0,38.4001,38.4299,38.3802,38.4299,268480.0
2016-10-03 10:45:00,38.65,38.66,38.62,38.62,253360.0,38.42,38.4299,38.3901,38.3901,253360.0
2016-10-03 10:50:00,38.61,38.64,38.61,38.62,146000.0,38.3802,38.41,38.3802,38.3901,146000.0
2016-10-03 10:55:00,38.64,38.64,38.58,38.59,160700.0,38.41,38.41,38.3504,38.3603,160700.0
2016-10-03 11:00:00,38.58,38.6,38.57,38.58,74640.0,38.3504,38.3703,38.3404,38.3504,74640.0
2016-10-03 11:05:00,38.58,38.6,38.58,38.58,54500.0,38.3504,38.3703,38.3504,38.3504,54500.0
2016-10-03 11:10:00,38.59,38.64,38.58,38.64,57000.0,38.3603,38.41,38.3504,38.41,57000.0
2016-10-03 11:15:00,38.63,38.63,38.6,38.62,48000.0,38.4001,38.4001,38.3703,38.3901,48000.0
2016-10-03 11:20:00,38.63,38.63,38.61,38.61,66400.0,38.4001,38.4001,38.3802,38.3802,66400.0
2016-10-03 11:25:00,38.61,38.63,38.6,38.61,43140.0,38.3802,38.4001,38.3703,38.3802,43140.0
2016-10-03 11:30:00,38.61,38.62,38.6,38.61,55420.0,38.3802,38.3901,38.3703,38.3802,55420.0
2016-10-03 11:35:00,38.61,38.61,38.58,38.59,57000.0,38.3802,38.3802,38.3504,38.3603,57000.0
2016-10-03 11:40:00,38.58,38.6,38.58,38.59,78400.0,38.3504,38.3703,38.3504,38.3603,78400.0
2016-10-03 11:45:00,38.6,38.6,38.57,38.57,183880.0,38.3703,38.3703,38.3404,38.3404,183880.0
2016-10-03 11:50:00,38.56,38.56,38.52,38.52,153580.0,38.3305,38.3305,38.2907,38.2907,153580.0
2016-10-03 11:55:00,38.52,38.54,38.51,38.53,202240.0,38.2907,38.3106,38.2808,38.3007,202240.0
2016-10-03 12:00:00,38.54,38.54,38.53,38.53,62000.0,38.3106,38.3106,38.3007,38.3007,62000.0
2016-10-03 12:05:00,38.54,38.55,38.53,38.54,177600.0,38.3106,38.3206,38.3007,38.3106,177600.0
2016-10-03 12:10:00,38.55,38.55,38.54,38.54,116500.0,38.3206,38.3206,38.3106,38.3106,116500.0
2016-10-03 12:15:00,38.54,38.54,38.51,38.53,58980.0,38.3106,38.3106,38.2808,38.3007,58980.0
2016-10-03 12:20:00,38.53,38.53,38.5,38.52,66000.0,38.3007,38.3007,38.2709,38.2907,66000.0
2016-10-03 12:25:00,38.52,38.52,38.49,38.52,284340.0,38.2907,38.2907,38.2609,38.2907,284340.0
2016-10-03 12:30:00,38.52,38.52,38.49,38.51,103860.0,38.2907,38.2907,38.2609,38.2808,103860.0
2016-10-03 12:35:00,38.52,38.55,38.52,38.54,134100.0,38.2907,38.3206,38.2907,38.3106,134100.0
2016-10-03 12:40:00,38.55,38.57,38.54,38.57,73000.0,38.3206,38.3404,38.3106,38.3404,73000.0
2016-10-03 12:45:00,38.58,38.58,38.55,38.58,88280.0,38.3504,38.3504,38.3206,38.3504,88280.0
2016-10-03 12:50:00,38.58,38.58,38.56,38.56,99900.0,38.3504,38.3504,38.3305,38.3305,99900.0
2016-10-03 12:55:00,38.57,38.59,38.56,38.58,58000.0,38.3404,38.3603,38.3305,38.3504,58000.0
2016-10-03 13:00:00,38.59,38.59,38.54,38.54,46280.0,38.3603,38.3603,38.3106,38.3106,46280.0
2016-10-03 13:05:00,38.55,38.56,38.54,38.55,42000.0,38.3206,38.3305,38.3106,38.3206,42000.0
2016-10-03 13:10:00,38.55,38.55,38.53,38.54,102000.0,38.3206,38.3206,38.3007,38.3106,102000.0
2016-10-03 13:15:00,38.54,38.54,38.5,38.52,99960.0,38.3106,38.3106,38.2709,38.2907,99960.0
2016-10-03 13:20:00,38.53,38.54,38.52,38.53,56200.0,38.3007,38.3106,38.2907,38.3007,56200.0
2016-10-03 13:25:00,38.54,38.55,38.52,38.53,52680.0,38.3106,38.3206,38.2907,38.3007,52680.0
2016-10-03 13:30:00,38.53,38.54,38.52,38.53,101080.0,38.3007,38.3106,38.2907,38.3007,101080.0
2016-10-03 13:35:00,38.53,38.53,38.5,38.51,91420.0,38.3007,38.3007,38.2709,38.2808,91420.0
2016-10-03 13:40:00,38.52,38.52,38.48,38.48,213660.0,38.2907,38.2907,38.251,38.251,213660.0
2016-10-03 13:45:00,38.48,38.51,38.48,38.51,113600.0,38.251,38.2808,38.251,38.2808,113600.0
2016-10-03 13:50:00,38.52,38.53,38.51,38.53,71780.0,38.2907,38.3007,38.2808,38.3007,71780.0
2016-10-03 13:55:00,38.53,38.57,38.53,38.55,57580.0,38.3007,38.3404,38.3007,38.3206,57580.0
2016-10-03 14:00:00,38.56,38.6,38.56,38.59,66500.0,38.3305,38.3703,38.3305,38.3603,66500.0
2016-10-03 14:05:00,38.58,38.6,38.57,38.6,193760.0,38.3504,38.3703,38.3404,38.3703,193760.0
2016-10-03 14:10:00,38.6,38.6,38.57,38.58,55980.0,38.3703,38.3703,38.3404,38.3504,55980.0
2016-10-03 14:15:00,38.58,38.58,38.56,38.56,79220.0,38.3504,38.3504,38.3305,38.3305,79220.0
2016-10-03 14:20:00,38.56,38.57,38.55,38.55,96760.0,38.3305,38.3404,38.3206,38.3206,96760.0
2016-10-03 14:25:00,38.55,38.57,38.54,38.54,62160.0,38.3206,38.3404,38.3106,38.3106,62160.0
2016-10-03 14:30:00,38.52,38.54,38.51,38.54,94000.0,38.2907,38.3106,38.2808,38.3106,94000.0
2016-10-03 14:35:00,38.54,38.54,38.51,38.51,100360.0,38.3106,38.3106,38.2808,38.2808,100360.0
2016-10-03 14:40:00,38.52,38.52,38.51,38.52,47540.0,38.2907,38.2907,38.2808,38.2907,47540.0
2016-10-03 14:45:00,38.52,38.54,38.51,38.52,118700.0,38.2907,38.3106,38.2808,38.2907,118700.0
2016-10-03 14:50:00,38.51,38.55,38.51,38.55,84500.0,38.2808,38.3206,38.2808,38.3206,84500.0
2016-10-03 14:55:00,38.53,38.54,38.51,38.54,80700.0,38.3007,38.3106,38.2808,38.3106,80700.0
2016-10-03 15:00:00,38.53,38.56,38.53,38.53,50020.0,38.3007,38.3305,38.3007,38.3007,50020.0
2016-10-03 15:05:00,38.52,38.56,38.52,38.53,83440.0,38.2907,38.3305,38.2907,38.3007,83440.0
2016-10-03 15:10:00,38.53,38.55,38.52,38.54,44740.0,38.3007,38.3206,38.2907,38.3106,44740.0
2016-10-03 15:15:00,38.55,38.56,38.54,38.56,42840.0,38.3206,38.3305,38.3106,38.3305,42840.0
2016-10-03 15:20:00,38.55,38.56,38.54,38.55,84900.0,38.3206,38.3305,38.3106,38.3206,84900.0
2016-10-03 15:25:00,38.55,38.57,38.55,38.56,178620.0,38.3206,38.3404,38.3206,38.3305,178620.0
2016-10-03 15:30:00,38.56,38.6,38.56,38.59,210180.0,38.3305,38.3703,38.3305,38.3603,210180.0
2016-10-03 15:35:00,38.59,38.61,38.59,38.59,123640.0,38.3603,38.3802,38.3603,38.3603,123640.0
2016-10-03 15:40:00,38.59,38.62,38.58,38.61,136060.0,38.3603,38.3901,38.3504,38.3802,136060.0
2016-10-03 15:45:00,38.61,38.62,38.58,38.59,239480.0,38.3802,38.3901,38.3504,38.3603,239480.0
2016-10-03 15:50:00,38.58,38.63,38.58,38.62,532160.0,38.3504,38.4001,38.3504,38.3901,532160.0
2016-10-03 15:55:00,38.61,38.65,38.6,38.63,679340.0,38.3802,38.42,38.3703,38.4001,679340.0
2016-10-04 09:30:00,38.81,38.9,38.8,38.85,1098880.0,38.579,38.6685,38.5691,38.6188,1098880.0
2016-10-04 09:35:00,38.85,38.87,38.84,38.85,536300.0,38.6188,38.6387,38.6088,38.6188,536300.0
2016-10-04 09:40:00,38.86,38.88,38.84,38.86,489600.0,38.6287,38.6486,38.6088,38.6287,489600.0
2016-10-04 09:45:00,38.86,38.89,38.84,38.86,445080.0,38.6287,38.6585,38.6088,38.6287,445080.0
2016-10-04 09:50:00,38.88,38.91,38.87,38.9,448700.0,38.6486,38.6784,38.6387,38.6685,448700.0
2016-10-04 09:55:00,38.91,38.94,38.88,38.92,381680.0,38.6784,38.7082,38.6486,38.6884,381680.0
2016-10-04 10:00:00,38.91,38.91,38.81,38.81,429800.0,38.6784,38.6784,38.579,38.579,429800.0
2016-10-04 10:05:00,38.81,38.82,38.77,38.78,191800.0,38.579,38.589,38.5393,38.5492,191800.0
2016-10-04 10:10:00,38.77,38.79,38.71,38.72,288080.0,38.5393,38.5591,38.4796,38.4895,288080.0
2016-10-04 10:15:00,38.71,38.74,38.69,38.73,248100.0,38.4796,38.5094,38.4597,38.4995,248100.0
2016-10-04 10:20:00,38.73,38.77,38.73,38.76,368740.0,38.4995,38.5393,38.4995,38.5293,368740.0
2016-10-04 10:25:00,38.76,38.76,38.73,38.75,366500.0,38.5293,38.5293,38.4995,38.5194,366500.0
2016-10-04 10:30:00,38.74,38.76,38.73,38.76,126180.0,38.5094,38.5293,38.4995,38.5293,126180.0
2016-10-04 10:35:00,38.75,38.76,38.73,38.76,104400.0,38.5194,38.5293,38.4995,38.5293,104400.0
2016-10-04 10:40:00,38.74,38.79,38.74,38.78,210660.0,38.5094,38.5591,38.5094,38.5492,210660.0
2016-10-04 10:45:00,38.78,38.79,38.77,38.77,223900.0,38.5492,38.5591,38.5393,38.5393,223900.0
2016-10-04 10:50:00,38.76,38.77,38.72,38.73,102000.0,38.5293,38.5393,38.4895,38.4995,102000.0
2016-10-04 10:55:00,38.72,38.73,38.7,38.72,166540.0,38.4895,38.4995,38.4697,38.4895,166540.0
2016-10-04 11:00:00,38.71,38.72,38.65,38.66,215200.0,38.4796,38.4895,38.42,38.4299,215200.0
2016-10-04 11:05:00,38.67,38.68,38.66,38.66,136600.0,38.4398,38.4498,38.4299,38.4299,136600.0
2016-10-04 11:10:00,38.66,38.7,38.64,38.69,323900.0,38.4299,38.4697,38.41,38.4597,323900.0
2016-10-04 11:15:00,38.69,38.7,38.66,38.7,119000.0,38.4597,38.4697,38.4299,38.4697,119000.0
2016-10-04 11:20:00,38.69,38.73,38.69,38.73,171860.0,38.4597,38.4995,38.4597,38.4995,171860.0
2016-10-04 11:25:00,38.73,38.77,38.73,38.74,125560.0,38.4995,38.5393,38.4995,38.5094,125560.0
2016-10-04 11:30:00,38.77,38.78,38.75,38.76,90280.0,38.5393,38.5492,38.5194,38.5293,90280.0
2016-10-04 11:35:00,38.77,38.81,38.74,38.75,102700.0,38.5393,38.579,38.5094,38.5194,102700.0
2016-10-04 11:40:00,38.75,38.77,38.7,38.71,146920.0,38.5194,38.5393,38.4697,38.4796,146920.0
2016-10-04 11:45:00,38.71,38.76,38.71,38.75,266060.0,38.4796,38.5293,38.4796,38.5194,266060.0
2016-10-04 11:50:00,38.74,38.76,38.72,38.73,108000.0,38.5094,38.5293,38.4895,38.4995,108000.0
2016-10-04 11:55:00,38.74,38.75,38.71,38.74,114000.0,38.5094,38.5194,38.4796,38.5094,114000.0
2016-10-04 12:00:00,38.74,38.81,38.74,38.81,290980.0,38.5094,38.579,38.5094,38.579,290980.0
2016-10-04 12:05:00,38.82,38.83,38.8,38.83,143460.0,38.589,38.5989,38.5691,38.5989,143460.0
2016-10-04 12:10:00,38.83,38.85,38.81,38.83,134000.0,38.5989,38.6188,38.579,38.5989,134000.0
2016-10-04 12:15:00,38.85,38.87,38.83,38.86,162300.0,38.6188,38.6387,38.5989,38.6287,162300.0
2016-10-04 12:20:00,38.87,38.88,38.85,38.87,170120.0,38.6387,38.6486,38.6188,38.6387,170120.0
2016-10-04 12:25:00,38.88,38.88,38.85,38.85,99140.0,38.6486,38.6486,38.6188,38.6188,99140.0
2016-10-04 12:30:00,38.85,38.86,38.82,38.84,221600.0,38.6188,38.6287,38.589,38.6088,221600.0
2016-10-04 12:35:00,38.85,38.89,38.84,38.86,106000.0,38.6188,38.6585,38.6088,38.6287,106000.0
2016-10-04 12:40:00,38.86,38.87,38.84,38.84,54180.0,38.6287,38.6387,38.6088,38.6088,54180.0
2016-10-04 12:45:00,38.84,38.84,38.81,38.83,142920.0,38.6088,38.6088,38.579,38.5989,142920.0
2016-10-04 12:50:00,38.82,38.83,38.79,38.81,53240.0,38.589,38.5989,38.5591,38.579,53240.0
2016-10-04 12:55:00,38.81,38.83,38.8,38.82,125240.0,38.579,38.5989,38.5691,38.589,125240.0
2016-10-04 13:00:00,38.8,38.82,38.8,38.8,41000.0,38.5691,38.589,38.5691,38.5691,41000.0
2016-10-04 13:05:00,38.81,38.82,38.76,38.76,103580.0,38.579,38.589,38.5293,38.5293,103580.0
2016-10-04 13:10:00,38.77,38.79,38.75,38.79,212280.0,38.5393,38.5591,38.5194,38.5591,212280.0
2016-10-04 13:15:00,38.79,38.79,38.75,38.78,72000.0,38.5591,38.5591,38.5194,38.5492,72000.0
2016-10-04 13:20:00,38.78,38.78,38.69,38.69,256960.0,38.5492,38.5492,38.4597,38.4597,256960.0
2016-10-04 13:25:00,38.68,38.7,38.68,38.7,103980.0,38.4498,38.4697,38.4498,38.4697,103980.0
2016-10-04 13:30:00,38.7,38.7,38.68,38.69,91500.0,38.4697,38.4697,38.4498,38.4597,91500.0
2016-10-04 13:35:00,38.7,38.72,38.7,38.7,81760.0,38.4697,38.4895,38.4697,38.4697,81760.0
2016-10-04 13:40:00,38.7,38.71,38.68,38.7,115900.0,38.4697,38.4796,38.4498,38.4697,115900.0
2016-10-04 13:45:00,38.7,38.77,38.7,38.77,166360.0,38.4697,38.5393,38.4697,38.5393,166360.0
2016-10-04 13:50:00,38.77,38.77,38.73,38.76,76000.0,38.5393,38.5393,38.4995,38.5293,76000.0
2016-10-04 13:55:00,38.76,38.77,38.73,38.75,64000.0,38.5293,38.5393,38.4995,38.5194,64000.0
2016-10-04 14:00:00,38.73,38.76,38.72,38.75,68000.0,38.4995,38.5293,38.4895,38.5194,68000.0
2016-10-04 14:05:00,38.76,38.77,38.75,38.76,74460.0,38.5293,38.5393,38.5194,38.5293,74460.0
2016-10-04 14:10:00,38.75,38.76,38.75,38.76,40000.0,38.5194,38.5293,38.5194,38.5293,40000.0
2016-10-04 14:15:00,38.76,38.76,38.71,38.71,155040.0,38.5293,38.5293,38.4796,38.4796,155040.0
2016-10-04 14:20:00,38.71,38.74,38.7,38.74,295720.0,38.4796,38.5094,38.4697,38.5094,295720.0
2016-10-04 14:25:00,38.73,38.73,38.71,38.72,136980.0,38.4995,38.4995,38.4796,38.4895,136980.0
2016-10-04 14:30:00,38.74,38.76,38.73,38.76,74500.0,38.5094,38.5293,38.4995,38.5293,74500.0
2016-10-04 14:35:00,38.76,38.76,38.74,38.74,54000.0,38.5293,38.5293,38.5094,38.5094,54000.0
2016-10-04 14:40:00,38.74,38.75,38.74,38.74,34600.0,38.5094,38.5194,38.5094,38.5094,34600.0
2016-10-04 14:45:00,38.74,38.75,38.73,38.74,66520.0,38.5094,38.5194,38.4995,38.5094,66520.0
2016-10-04 14:50:00,38.74,38.74,38.72,38.74,97000.0,38.5094,38.5094,38.4895,38.5094,97000.0
2016-10-04 14:55:00,38.74,38.74,38.7,38.71,256900.0,38.5094,38.5094,38.4697,38.4796,256900.0
2016-10-04 15:00:00,38.71,38.77,38.71,38.77,250500.0,38.4796,38.5393,38.4796,38.5393,250500.0
2016-10-04 15:05:00,38.77,38.79,38.76,38.79,274980.0,38.5393,38.5591,38.5293,38.5591,274980.0
2016-10-04 15:10:00,38.78,38.78,38.75,38.76,250300.0,38.5492,38.5492,38.5194,38.5293,250300.0
2016-10-04 15:15:00,38.75,38.78,38.75,38.78,73000.0,38.5194,38.5492,38.5194,38.5492,73000.0
2016-10-04 15:20:00,38.79,38.8,38.78,38.8,120320.0,38.5591,38.5691,38.5492,38.5691,120320.0
2016-10-04 15:25:00,38.8,38.83,38.8,38.82,147740.0,38.5691,38.5989,38.5691,38.589,147740.0
2016-10-04 15:30:00,38.83,38.84,38.81,38.83,285860.0,38.5989,38.6088,38.579,38.5989,285860.0
2016-10-04 15:35:00,38.83,38.84,38.81,38.83,219400.0,38.5989,38.6088,38.579,38.5989,219400.0
2016-10-04 15:40:00,38.83,38.89,38.83,38.86,309380.0,38.5989,38.6585,38.5989,38.6287,309380.0
2016-10-04 15:45:00,38.86,38.86,38.82,38.83,292640.0,38.6287,38.6287,38.589,38.5989,292640.0
2016-10-04 15:50:00,38.83,38.83,38.8,38.82,326560.0,38.5989,38.5989,38.5691,38.589,326560.0
2016-10-04 15:55:00,38.81,38.82,38.78,38.82,680800.0,38.579,38.589,38.5492,38.589,680800.0
2016-10-05 09:30:00,38.98,39.05,38.93,39.04,884980.0,38.748,38.8176,38.6983,38.8076,884980.0
2016-10-05 09:35:00,39.02,39.06,38.96,39.04,523580.0,38.7878,38.8275,38.7281,38.8076,523580.0
2016-10-05 09:40:00,39.05,39.07,39.0,39.03,205980.0,38.8176,38.8375,38.7679,38.7977,205980.0
2016-10-05 09:45:00,39.03,39.05,39.0,39.04,464040.0,38.7977,38.8176,38.7679,38.8076,464040.0
2016-10-05 09:50:00,39.04,39.05,39.01,39.05,196620.0,38.8076,38.8176,38.7778,38.8176,196620.0
2016-10-05 09:55:00,39.04,39.06,39.0,39.01,435460.0,38.8076,38.8275,38.7679,38.7778,435460.0
2016-10-05 10:00:00,39.02,39.04,38.95,39.01,265200.0,38.7878,38.8076,38.7182,38.7778,265200.0
2016-10-05 10:05:00,39.01,39.05,39.0,39.05,215140.0,38.7778,38.8176,38.7679,38.8176,215140.0
2016-10-05 10:10:00,39.05,39.06,39.04,39.06,115480.0,38.8176,38.8275,38.8076,38.8275,115480.0
2016-10-05 10:15:00,39.06,39.08,39.06,39.06,327720.0,38.8275,38.8474,38.8275,38.8275,327720.0
2016-10-05 10:20:00,39.03,39.05,38.99,39.01,215720.0,38.7977,38.8176,38.7579,38.7778,215720.0
2016-10-05 10:25:00,39.01,39.08,39.01,39.06,94280.0,38.7778,38.8474,38.7778,38.8275,94280.0
2016-10-05 10:30:00,39.06,39.09,39.05,39.07,250300.0,38.8275,38.8573,38.8176,38.8375,250300.0
2016-10-05 10:35:00,39.07,39.1,39.03,39.05,196020.0,38.8375,38.8673,38.7977,38.8176,196020.0
2016-10-05 10:40:00,39.06,39.07,39.02,39.04,845140.0,38.8275,38.8375,38.7878,38.8076,845140.0
2016-10-05 10:45:00,39.04,39.04,38.97,38.97,149400.0,38.8076,38.8076,38.7381,38.7381,149400.0
2016-10-05 10:50:00,38.96,38.99,38.96,38.96,117380.0,38.7281,38.7579,38.7281,38.7281,117380.0
2016-10-05 10:55:00,38.97,38.98,38.95,38.98,153180.0,38.7381,38.748,38.7182,38.748,153180.0
2016-10-05 11:00:00,38.97,39.01,38.97,39.01,102500.0,38.7381,38.7778,38.7381,38.7778,102500.0
2016-10-05 11:05:00,39.02,39.05,39.02,39.03,145980.0,38.7878,38.8176,38.7878,38.7977,145980.0
2016-10-05 11:10:00,39.04,39.04,39.0,39.0,78200.0,38.8076,38.8076,38.7679,38.7679,78200.0
2016-10-05 11:15:00,39.01,39.04,39.0,39.0,78080.0,38.7778,38.8076,38.7679,38.7679,78080.0
2016-10-05 11:20:00,39.01,39.01,38.96,38.98,44100.0,38.7778,38.7778,38.7281,38.748,44100.0
2016-10-05 11:25:00,38.98,38.99,38.97,38.99,52660.0,38.748,38.7579,38.7381,38.7579,52660.0
2016-10-05 11:30:00,38.99,39.01,38.99,39.0,70000.0,38.7579,38.7778,38.7579,38.7679,70000.0
2016-10-05 11:35:00,39.0,39.01,38.97,38.98,38000.0,38.7679,38.7778,38.7381,38.748,38000.0
2016-10-05 11:40:00,38.97,38.99,38.97,38.97,49800.0,38.7381,38.7579,38.7381,38.7381,49800.0
2016-10-05 11:45:00,38.97,39.0,38.97,38.98,80660.0,38.7381,38.7679,38.7381,38.748,80660.0
2016-10-05 11:50:00,38.99,39.0,38.96,38.99,74360.0,38.7579,38.7679,38.7281,38.7579,74360.0
2016-10-05 11:55:00,38.99,38.99,38.96,38.98,42000.0,38.7579,38.7579,38.7281,38.748,42000.0
2016-10-05 12:00:00,38.99,39.0,38.98,39.0,66200.0,38.7579,38.7679,38.748,38.7679,66200.0
2016-10-05 12:05:00,39.01,39.05,39.01,39.04,76900.0,38.7778,38.8176,38.7778,38.8076,76900.0
2016-10-05 12:10:00,39.04,39.05,39.02,39.03,58000.0,38.8076,38.8176,38.7878,38.7977,58000.0
2016-10-05 12:15:00,39.03,39.06,39.03,39.05,169520.0,38.7977,38.8275,38.7977,38.8176,169520.0
2016-10-05 12:20:00,39.05,39.06,39.04,39.05,67840.0,38.8176,38.8275,38.8076,38.8176,67840.0
2016-10-05 12:25:00,39.05,39.07,39.05,39.06,171380.0,38.8176,38.8375,38.8176,38.8275,171380.0
2016-10-05 12:30:00,39.06,39.09,39.06,39.08,81880.0,38.8275,38.8573,38.8275,38.8474,81880.0
2016-10-05 12:35:00,39.08,39.09,39.06,39.06,174400.0,38.8474,38.8573,38.8275,38.8275,174400.0
2016-10-05 12:40:00,39.06,39.06,39.01,39.02,114580.0,38.8275,38.8275,38.7778,38.7878,114580.0
2016-10-05 12:45:00,39.02,39.02,38.98,38.99,81580.0,38.7878,38.7878,38.748,38.7579,81580.0
2016-10-05 12:50:00,38.99,39.0,38.98,39.0,345260.0,38.7579,38.7679,38.748,38.7679,345260.0
2016-10-05 12:55:00,39.0,39.01,38.99,39.01,70280.0,38.7679,38.7778,38.7579,38.7778,70280.0
2016-10-05 13:00:00,39.0,39.02,39.0,39.02,75300.0,38.7679,38.7878,38.7679,38.7878,75300.0
2016-10-05 13:05:00,39.02,39.05,39.01,39.02,121680.0,38.7878,38.8176,38.7778,38.7878,121680.0
2016-10-05 13:10:00,39.03,39.03,39.0,39.0,53880.0,38.7977,38.7977,38.7679,38.7679,53880.0
2016-10-05 13:15:00,38.99,38.99,38.97,38.98,84740.0,38.7579,38.7579,38.7381,38.748,84740.0
2016-10-05 13:20:00,38.97,38.97,38.94,38.94,153320.0,38.7381,38.7381,38.7082,38.7082,153320.0
2016-10-05 13:25:00,38.94,38.95,38.93,38.94,102040.0,38.7082,38.7182,38.6983,38.7082,102040.0
2016-10-05 13:30:00,38.94,38.95,38.94,38.95,32740.0,38.7082,38.7182,38.7082,38.7182,32740.0
2016-10-05 13:35:00,38.95,38.98,38.94,38.97,146000.0,38.7182,38.748,38.7082,38.7381,146000.0
2016-10-05 13:40:00,38.97,38.98,38.96,38.98,32000.0,38.7381,38.748,38.7281,38.748,32000.0
2016-10-05 13:45:00,38.97,38.97,38.96,38.97,86000.0,38.7381,38.7381,38.7281,38.7381,86000.0
2016-10-05 13:50:00,38.97,38.99,38.97,38.99,190680.0,38.7381,38.7579,38.7381,38.7579,190680.0
2016-10-05 13:55:00,38.99,38.99,38.98,38.99,194600.0,38.7579,38.7579,38.748,38.7579,194600.0
2016-10-05 14:00:00,38.99,38.99,38.95,38.95,227980.0,38.7579,38.7579,38.7182,38.7182,227980.0
2016-10-05 14:05:00,38.95,38.98,38.95,38.96,327880.0,38.7182,38.748,38.7182,38.7281,327880.0
2016-10-05 14:10:00,38.96,38.96,38.94,38.95,48000.0,38.7281,38.7281,38.7082,38.7182,48000.0
2016-10-05 14:15:00,38.95,38.97,38.94,38.96,173320.0,38.7182,38.7381,38.7082,38.7281,173320.0
2016-10-05 14:20:00,38.95,38.97,38.95,38.97,36000.0,38.7182,38.7381,38.7182,38.7381,36000.0
2016-10-05 14:25:00,38.97,38.98,38.95,38.95,96000.0,38.7381,38.748,38.7182,38.7182,96000.0
2016-10-05 14:30:00,38.95,38.97,38.9,38.93,403860.0,38.7182,38.7381,38.6685,38.6983,403860.0
2016-10-05 14:35:00,38.92,38.92,38.88,38.88,384780.0,38.6884,38.6884,38.6486,38.6486,384780.0
2016-10-05 14:40:00,38.88,38.91,38.87,38.87,131160.0,38.6486,38.6784,38.6387,38.6387,131160.0
2016-10-05 14:45:00,38.88,38.88,38.85,38.85,133560.0,38.6486,38.6486,38.6188,38.6188,133560.0
2016-10-05 14:50:00,38.86,38.87,38.82,38.83,232500.0,38.6287,38.6387,38.589,38.5989,232500.0
2016-10-05 14:55:00,38.83,38.87,38.82,38.87,390040.0,38.5989,38.6387,38.589,38.6387,390040.0
2016-10-05 15:00:00,38.86,38.9,38.86,38.89,125840.0,38.6287,38.6685,38.6287,38.6585,125840.0
2016-10-05 15:05:00,38.88,38.89,38.87,38.88,82740.0,38.6486,38.6585,38.6387,38.6486,82740.0
2016-10-05 15:10:00,38.88,38.89,38.88,38.89,84100.0,38.6486,38.6585,38.6486,38.6585,84100.0
2016-10-05 15:15:00,38.89,38.89,38.86,38.87,263280.0,38.6585,38.6585,38.6287,38.6387,263280.0
2016-10-05 15:20:00,38.87,38.87,38.84,38.85,261140.0,38.6387,38.6387,38.6088,38.6188,261140.0
2016-10-05 15:25:00,38.84,38.85,38.81,38.81,402580.0,38.6088,38.6188,38.579,38.579,402580.0
2016-10-05 15:30:00,38.81,38.81,38.78,38.79,389740.0,38.579,38.579,38.5492,38.5591,389740.0
2016-10-05 15:35:00,38.79,38.8,38.78,38.79,382220.0,38.5591,38.5691,38.5492,38.5591,382220.0
2016-10-05 15:40:00,38.79,38.8,38.78,38.79,295600.0,38.5591,38.5691,38.5492,38.5591,295600.0
2016-10-05 15:45:00,38.79,38.8,38.79,38.79,221060.0,38.5591,38.5691,38.5591,38.5591,221060.0
2016-10-05 15:50:00,38.79,38.81,38.79,38.81,760620.0,38.5591,38.579,38.5591,38.579,760620.0
2016-10-05 15:55:00,38.81,38.84,38.8,38.82,1265360.0,38.579,38.6088,38.5691,38.589,1265360.0
2016-10-06 09:30:00,38.95,39.0,38.93,38.96,985260.0,38.7182,38.7679,38.6983,38.7281,985260.0
2016-10-06 09:35:00,38.96,38.97,38.79,38.79,449560.0,38.7281,38.7381,38.5591,38.5591,449560.0
2016-10-06 09:40:00,38.8,38.9,38.78,38.89,324460.0,38.5691,38.6685,38.5492,38.6585,324460.0
2016-10-06 09:45:00,38.91,38.92,38.85,38.87,191580.0,38.6784,38.6884,38.6188,38.6387,191580.0
2016-10-06 09:50:00,38.86,38.86,38.8,38.84,214740.0,38.6287,38.6287,38.5691,38.6088,214740.0
2016-10-06 09:55:00,38.84,38.89,38.82,38.87,371000.0,38.6088,38.6585,38.589,38.6387,371000.0
2016-10-06 10:00:00,38.86,38.91,38.86,38.91,365360.0,38.6287,38.6784,38.6287,38.6784,365360.0
2016-10-06 10:05:00,38.9,38.94,38.89,38.93,172520.0,38.6685,38.7082,38.6585,38.6983,172520.0
2016-10-06 10:10:00,38.93,38.97,38.93,38.96,190540.0,38.6983,38.7381,38.6983,38.7281,190540.0
2016-10-06 10:15:00,38.96,38.98,38.95,38.97,100000.0,38.7281,38.748,38.7182,38.7381,100000.0
2016-10-06 10:20:00,38.96,38.97,38.91,38.96,209760.0,38.7281,38.7381,38.6784,38.7281,209760.0
2016-10-06 10:25:00,38.95,38.96,38.92,38.93,104000.0,38.7182,38.7281,38.6884,38.6983,104000.0
2016-10-06 10:30:00,38.92,38.94,38.91,38.92,66000.0,38.6884,38.7082,38.6784,38.6884,66000.0
2016-10-06 10:35:00,38.91,38.92,38.89,38.92,95960.0,38.6784,38.6884,38.6585,38.6884,95960.0
2016-10-06 10:40:00,38.92,38.96,38.91,38.96,91880.0,38.6884,38.7281,38.6784,38.7281,91880.0
2016-10-06 10:45:00,38.95,38.99,38.95,38.98,125000.0,38.7182,38.7579,38.7182,38.748,125000.0
2016-10-06 10:50:00,38.97,39.0,38.97,38.99,76980.0,38.7381,38.7679,38.7381,38.7579,76980.0
2016-10-06 10:55:00,38.98,38.99,38.96,38.97,106380.0,38.748,38.7579,38.7281,38.7381,106380.0
2016-10-06 11:00:00,38.98,38.98,38.93,38.94,33600.0,38.748,38.748,38.6983,38.7082,33600.0
2016-10-06 11:05:00,38.93,38.93,38.85,38.86,148840.0,38.6983,38.6983,38.6188,38.6287,148840.0
2016-10-06 11:10:00,38.85,38.88,38.85,38.85,155420.0,38.6188,38.6486,38.6188,38.6188,155420.0
2016-10-06 11:15:00,38.85,38.85,38.83,38.84,107260.0,38.6188,38.6188,38.5989,38.6088,107260.0
2016-10-06 11:20:00,38.83,38.84,38.81,38.83,121540.0,38.5989,38.6088,38.579,38.5989,121540.0
2016-10-06 11:25:00,38.84,38.91,38.84,38.91,66020.0,38.6088,38.6784,38.6088,38.6784,66020.0
2016-10-06 11:30:00,38.91,38.92,38.9,38.92,60000.0,38.6784,38.6884,38.6685,38.6884,60000.0
2016-10-06 11:35:00,38.91,38.93,38.9,38.93,24000.0,38.6784,38.6983,38.6685,38.6983,24000.0
2016-10-06 11:40:00,38.92,38.92,38.9,38.9,62580.0,38.6884,38.6884,38.6685,38.6685,62580.0
2016-10-06 11:45:00,38.91,39.0,38.9,38.99,182720.0,38.6784,38.7679,38.6685,38.7579,182720.0
2016-10-06 11:50:00,38.99,39.02,38.98,39.0,344500.0,38.7579,38.7878,38.748,38.7679,344500.0
2016-10-06 11:55:00,38.98,38.99,38.96,38.98,101000.0,38.748,38.7579,38.7281,38.748,101000.0
2016-10-06 12:00:00,38.98,38.99,38.95,38.96,197960.0,38.748,38.7579,38.7182,38.7281,197960.0
2016-10-06 12:05:00,38.97,39.02,38.96,38.97,112820.0,38.7381,38.7878,38.7281,38.7381,112820.0
2016-10-06 12:10:00,38.95,38.97,38.94,38.96,74080.0,38.7182,38.7381,38.7082,38.7281,74080.0
2016-10-06 12:15:00,38.96,38.96,38.95,38.95,42000.0,38.7281,38.7281,38.7182,38.7182,42000.0
2016-10-06 12:20:00,38.96,38.99,38.96,38.99,28000.0,38.7281,38.7579,38.7281,38.7579,28000.0
2016-10-06 12:25:00,38.97,38.99,38.97,38.98,30000.0,38.7381,38.7579,38.7381,38.748,30000.0
2016-10-06 12:30:00,38.97,38.99,38.97,38.98,12000.0,38.7381,38.7579,38.7381,38.748,12000.0
2016-10-06 12:35:00,38.98,38.98,38.96,38.98,44000.0,38.748,38.748,38.7281,38.748,44000.0
2016-10-06 12:40:00,38.97,38.97,38.95,38.95,38000.0,38.7381,38.7381,38.7182,38.7182,38000.0
2016-10-06 12:45:00,38.95,38.96,38.95,38.96,38100.0,38.7182,38.7281,38.7182,38.7281,38100.0
2016-10-06 12:50:00,38.96,38.97,38.94,38.96,95500.0,38.7281,38.7381,38.7082,38.7281,95500.0
2016-10-06 12:55:00,38.96,38.96,38.95,38.95,110000.0,38.7281,38.7281,38.7182,38.7182,110000.0
2016-10-06 13:00:00,38.94,38.96,38.94,38.95,75200.0,38.7082,38.7281,38.7082,38.7182,75200.0
2016-10-06 13:05:00,38.96,38.98,38.96,38.97,58000.0,38.7281,38.748,38.7281,38.7381,58000.0
2016-10-06 13:10:00,38.96,38.97,38.93,38.97,177220.0,38.7281,38.7381,38.6983,38.7381,177220.0
2016-10-06 13:15:00,38.96,38.98,38.96,38.97,29220.0,38.7281,38.748,38.7281,38.7381,29220.0
2016-10-06 13:20:00,38.97,38.98,38.97,38.98,36000.0,38.7381,38.748,38.7381,38.748,36000.0
2016-10-06 13:25:00,38.97,39.0,38.97,39.0,108860.0,38.7381,38.7679,38.7381,38.7679,108860.0
2016-10-06 13:30:00,38.99,39.02,38.99,39.01,120700.0,38.7579,38.7878,38.7579,38.7778,120700.0
2016-10-06 13:35:00,39.01,39.02,38.98,38.99,48200.0,38.7778,38.7878,38.748,38.7579,48200.0
2016-10-06 13:40:00,38.98,39.0,38.96,39.0,28000.0,38.748,38.7679,38.7281,38.7679,28000.0
2016-10-06 13:45:00,39.01,39.01,38.99,38.99,20000.0,38.7778,38.7778,38.7579,38.7579,20000.0
2016-10-06 13:50:00,38.98,39.02,38.98,39.0,72000.0,38.748,38.7878,38.748,38.7679,72000.0
2016-10-06 13:55:00,38.99,38.99,38.95,38.96,77840.0,38.7579,38.7579,38.7182,38.7281,77840.0
2016-10-06 14:00:00,38.96,38.98,38.95,38.97,120200.0,38.7281,38.748,38.7182,38.7381,120200.0
2016-10-06 14:05:00,38.96,38.98,38.95,38.95,63960.0,38.7281,38.748,38.7182,38.7182,63960.0
2016-10-06 14:10:00,38.95,38.99,38.95,38.98,163140.0,38.7182,38.7579,38.7182,38.748,163140.0
2016-10-06 14:15:00,38.98,38.99,38.97,38.98,40000.0,38.748,38.7579,38.7381,38.748,40000.0
2016-10-06 14:20:00,38.99,38.99,38.95,38.95,226140.0,38.7579,38.7579,38.7182,38.7182,226140.0
2016-10-06 14:25:00,38.96,38.98,38.96,38.96,104300.0,38.7281,38.748,38.7281,38.7281,104300.0
2016-10-06 14:30:00,38.96,38.97,38.94,38.94,150000.0,38.7281,38.7381,38.7082,38.7082,150000.0
2016-10-06 14:35:00,38.94,38.95,38.93,38.94,95940.0,38.7082,38.7182,38.6983,38.7082,95940.0
2016-10-06 14:40:00,38.94,38.98,38.94,38.98,126000.0,38.7082,38.748,38.7082,38.748,126000.0
2016-10-06 14:45:00,38.98,38.98,38.95,38.95,38000.0,38.748,38.748,38.7182,38.7182,38000.0
2016-10-06 14:50:00,38.96,38.98,38.94,38.96,134540.0,38.7281,38.748,38.7082,38.7281,134540.0
2016-10-06 14:55:00,38.95,38.95,38.92,38.92,52000.0,38.7182,38.7182,38.6884,38.6884,52000.0
2016-10-06 15:00:00,38.92,38.96,38.92,38.96,66000.0,38.6884,38.7281,38.6884,38.7281,66000.0
2016-10-06 15:05:00,38.96,38.97,38.95,38.96,266180.0,38.7281,38.7381,38.7182,38.7281,266180.0
2016-10-06 15:10:00,38.95,38.95,38.9,38.9,504540.0,38.7182,38.7182,38.6685,38.6685,504540.0
2016-10-06 15:15:00,38.9,38.91,38.88,38.89,245640.0,38.6685,38.6784,38.6486,38.6585,245640.0
2016-10-06 15:20:00,38.9,38.93,38.9,38.93,68700.0,38.6685,38.6983,38.6685,38.6983,68700.0
2016-10-06 15:25:00,38.93,38.94,38.92,38.94,112560.0,38.6983,38.7082,38.6884,38.7082,112560.0
2016-10-06 15:30:00,38.93,38.94,38.9,38.93,1162240.0,38.6983,38.7082,38.6685,38.6983,1162240.0
2016-10-06 15:35:00,38.94,38.94,38.91,38.91,90860.0,38.7082,38.7082,38.6784,38.6784,90860.0
2016-10-06 15:40:00,38.92,38.92,38.9,38.9,86000.0,38.6884,38.6884,38.6685,38.6685,86000.0
2016-10-06 15:45:00,38.9,38.9,38.88,38.88,164960.0,38.6685,38.6685,38.6486,38.6486,164960.0
2016-10-06 15:50:00,38.88,38.88,38.83,38.83,447400.0,38.6486,38.6486,38.5989,38.5989,447400.0
2016-10-06 15:55:00,38.83,38.85,38.83,38.84,815980.0,38.5989,38.6188,38.5989,38.6088,815980.0
2016-10-07 09:30:00,38.98,38.98,38.77,38.77,843940.0,38.748,38.748,38.5393,38.5393,843940.0
2016-10-07 09:35:00,38.79,38.86,38.77,38.83,232780.0,38.5591,38.6287,38.5393,38.5989,232780.0
2016-10-07 09:40:00,38.82,38.83,38.76,38.76,381220.0,38.589,38.5989,38.5293,38.5293,381220.0
2016-10-07 09:45:00,38.76,38.79,38.69,38.7,478900.0,38.5293,38.5591,38.4597,38.4697,478900.0
2016-10-07 09:50:00,38.7,38.72,38.68,38.71,149000.0,38.4697,38.4895,38.4498,38.4796,149000.0
2016-10-07 09:55:00,38.7,38.75,38.67,38.74,143900.0,38.4697,38.5194,38.4398,38.5094,143900.0
2016-10-07 10:00:00,38.74,38.77,38.73,38.73,144720.0,38.5094,38.5393,38.4995,38.4995,144720.0
2016-10-07 10:05:00,38.71,38.79,38.71,38.79,161500.0,38.4796,38.5591,38.4796,38.5591,161500.0
2016-10-07 10:10:00,38.79,38.82,38.77,38.81,138440.0,38.5591,38.589,38.5393,38.579,138440.0
2016-10-07 10:15:00,38.81,38.82,38.74,38.78,92000.0,38.579,38.589,38.5094,38.5492,92000.0
2016-10-07 10:20:00,38.76,38.76,38.71,38.73,91680.0,38.5293,38.5293,38.4796,38.4995,91680.0
2016-10-07 10:25:00,38.74,38.77,38.74,38.74,90100.0,38.5094,38.5393,38.5094,38.5094,90100.0
2016-10-07 10:30:00,38.74,38.74,38.69,38.69,267420.0,38.5094,38.5094,38.4597,38.4597,267420.0
2016-10-07 10:35:00,38.69,38.75,38.69,38.75,127880.0,38.4597,38.5194,38.4597,38.5194,127880.0
2016-10-07 10:40:00,38.75,38.77,38.73,38.73,95100.0,38.5194,38.5393,38.4995,38.4995,95100.0
2016-10-07 10:45:00,38.74,38.75,38.71,38.71,60000.0,38.5094,38.5194,38.4796,38.4796,60000.0
2016-10-07 10:50:00,38.71,38.75,38.7,38.73,70000.0,38.4796,38.5194,38.4697,38.4995,70000.0
2016-10-07 10:55:00,38.74,38.74,38.7,38.71,141000.0,38.5094,38.5094,38.4697,38.4796,141000.0
2016-10-07 11:00:00,38.7,38.72,38.7,38.71,79780.0,38.4697,38.4895,38.4697,38.4796,79780.0
2016-10-07 11:05:00,38.71,38.72,38.71,38.71,32000.0,38.4796,38.4895,38.4796,38.4796,32000.0
2016-10-07 11:10:00,38.7,38.74,38.7,38.72,148860.0,38.4697,38.5094,38.4697,38.4895,148860.0
2016-10-07 11:15:00,38.71,38.73,38.71,38.73,53160.0,38.4796,38.4995,38.4796,38.4995,53160.0
2016-10-07 11:20:00,38.73,38.74,38.72,38.72,81400.0,38.4995,38.5094,38.4895,38.4895,81400.0
2016-10-07 11:25:00,38.72,38.73,38.7,38.7,97600.0,38.4895,38.4995,38.4697,38.4697,97600.0
2016-10-07 11:30:00,38.71,38.71,38.68,38.68,122760.0,38.4796,38.4796,38.4498,38.4498,122760.0
2016-10-07 11:35:00,38.68,38.69,38.66,38.66,102560.0,38.4498,38.4597,38.4299,38.4299,102560.0
2016-10-07 11:40:00,38.66,38.67,38.61,38.61,208460.0,38.4299,38.4398,38.3802,38.3802,208460.0
2016-10-07 11:45:00,38.6,38.61,38.55,38.57,168740.0,38.3703,38.3802,38.3206,38.3404,168740.0
2016-10-07 11:50:00,38.57,38.6,38.54,38.58,160340.0,38.3404,38.3703,38.3106,38.3504,160340.0
2016-10-07 11:55:00,38.58,38.6,38.56,38.58,130920.0,38.3504,38.3703,38.3305,38.3504,130920.0
2016-10-07 12:00:00,38.58,38.66,38.58,38.59,270680.0,38.3504,38.4299,38.3504,38.3603,270680.0
2016-10-07 12:05:00,38.59,38.61,38.58,38.61,89760.0,38.3603,38.3802,38.3504,38.3802,89760.0
2016-10-07 12:10:00,38.62,38.62,38.59,38.6,102060.0,38.3901,38.3901,38.3603,38.3703,102060.0
2016-10-07 12:15:00,38.61,38.61,38.59,38.59,42600.0,38.3802,38.3802,38.3603,38.3603,42600.0
2016-10-07 12:20:00,38.59,38.62,38.58,38.58,56540.0,38.3603,38.3901,38.3504,38.3504,56540.0
2016-10-07 12:25:00,38.58,38.6,38.58,38.59,76620.0,38.3504,38.3703,38.3504,38.3603,76620.0
2016-10-07 12:30:00,38.58,38.62,38.57,38.6,93820.0,38.3504,38.3901,38.3404,38.3703,93820.0
2016-10-07 12:35:00,38.59,38.6,38.57,38.58,108480.0,38.3603,38.3703,38.3404,38.3504,108480.0
2016-10-07 12:40:00,38.58,38.58,38.54,38.57,160260.0,38.3504,38.3504,38.3106,38.3404,160260.0
2016-10-07 12:45:00,38.57,38.6,38.55,38.59,105200.0,38.3404,38.3703,38.3206,38.3603,105200.0
2016-10-07 12:50:00,38.59,38.6,38.58,38.6,82000.0,38.3603,38.3703,38.3504,38.3703,82000.0
2016-10-07 12:55:00,38.59,38.61,38.58,38.61,96520.0,38.3603,38.3802,38.3504,38.3802,96520.0
2016-10-07 13:00:00,38.61,38.61,38.58,38.58,71000.0,38.3802,38.3802,38.3504,38.3504,71000.0
2016-10-07 13:05:00,38.6,38.62,38.6,38.61,54580.0,38.3703,38.3901,38.3703,38.3802,54580.0
2016-10-07 13:10:00,38.63,38.63,38.6,38.6,32000.0,38.4001,38.4001,38.3703,38.3703,32000.0
2016-10-07 13:15:00,38.59,38.61,38.59,38.61,50000.0,38.3603,38.3802,38.3603,38.3802,50000.0
2016-10-07 13:20:00,38.6,38.61,38.6,38.6,22000.0,38.3703,38.3802,38.3703,38.3703,22000.0
2016-10-07 13:25:00,38.62,38.67,38.62,38.65,105600.0,38.3901,38.4398,38.3901,38.42,105600.0
2016-10-07 13:30:00,38.65,38.68,38.65,38.68,110980.0,38.42,38.4498,38.42,38.4498,110980.0
2016-10-07 13:35:00,38.68,38.71,38.67,38.71,128340.0,38.4498,38.4796,38.4398,38.4796,128340.0
2016-10-07 13:40:00,38.71,38.74,38.7,38.73,166320.0,38.4796,38.5094,38.4697,38.4995,166320.0
2016-10-07 13:45:00,38.73,38.74,38.71,38.73,116020.0,38.4995,38.5094,38.4796,38.4995,116020.0
2016-10-07 13:50:00,38.74,38.74,38.7,38.71,54580.0,38.5094,38.5094,38.4697,38.4796,54580.0
2016-10-07 13:55:00,38.71,38.71,38.7,38.71,165260.0,38.4796,38.4796,38.4697,38.4796,165260.0
2016-10-07 14:00:00,38.71,38.72,38.71,38.71,91280.0,38.4796,38.4895,38.4796,38.4796,91280.0
2016-10-07 14:05:00,38.71,38.73,38.7,38.73,78400.0,38.4796,38.4995,38.4697,38.4995,78400.0
2016-10-07 14:10:00,38.74,38.75,38.73,38.74,84800.0,38.5094,38.5194,38.4995,38.5094,84800.0
2016-10-07 14:15:00,38.74,38.75,38.71,38.74,89700.0,38.5094,38.5194,38.4796,38.5094,89700.0
2016-10-07 14:20:00,38.74,38.75,38.73,38.74,86460.0,38.5094,38.5194,38.4995,38.5094,86460.0
2016-10-07 14:25:00,38.74,38.76,38.74,38.75,38160.0,38.5094,38.5293,38.5094,38.5194,38160.0
2016-10-07 14:30:00,38.74,38.76,38.74,38.75,70000.0,38.5094,38.5293,38.5094,38.5194,70000.0
2016-10-07 14:35:00,38.76,38.77,38.75,38.77,56000.0,38.5293,38.5393,38.5194,38.5393,56000.0
2016-10-07 14:40:00,38.77,38.77,38.75,38.77,93980.0,38.5393,38.5393,38.5194,38.5393,93980.0
2016-10-07 14:45:00,38.77,38.79,38.76,38.77,108000.0,38.5393,38.5591,38.5293,38.5393,108000.0
2016-10-07 14:50:00,38.77,38.78,38.76,38.76,62140.0,38.5393,38.5492,38.5293,38.5293,62140.0
2016-10-07 14:55:00,38.77,38.79,38.76,38.76,60320.0,38.5393,38.5591,38.5293,38.5293,60320.0
2016-10-07 15:00:00,38.77,38.78,38.76,38.77,80900.0,38.5393,38.5492,38.5293,38.5393,80900.0
2016-10-07 15:05:00,38.77,38.77,38.73,38.74,100780.0,38.5393,38.5393,38.4995,38.5094,100780.0
2016-10-07 15:10:00,38.73,38.75,38.72,38.74,97420.0,38.4995,38.5194,38.4895,38.5094,97420.0
2016-10-07 15:15:00,38.73,38.75,38.71,38.71,85340.0,38.4995,38.5194,38.4796,38.4796,85340.0
2016-10-07 15:20:00,38.72,38.73,38.7,38.72,132200.0,38.4895,38.4995,38.4697,38.4895,132200.0
2016-10-07 15:25:00,38.73,38.74,38.72,38.73,55280.0,38.4995,38.5094,38.4895,38.4995,55280.0
2016-10-07 15:30:00,38.75,38.75,38.73,38.73,51700.0,38.5194,38.5194,38.4995,38.4995,51700.0
2016-10-07 15:35:00,38.73,38.75,38.73,38.73,36000.0,38.4995,38.5194,38.4995,38.4995,36000.0
2016-10-07 15:40:00,38.73,38.75,38.73,38.73,102220.0,38.4995,38.5194,38.4995,38.4995,102220.0
2016-10-07 15:45:00,38.73,38.75,38.73,38.74,185800.0,38.4995,38.5194,38.4995,38.5094,185800.0
2016-10-07 15:50:00,38.76,38.8,38.75,38.78,358440.0,38.5293,38.5691,38.5194,38.5492,358440.0
2016-10-07 15:55:00,38.77,38.78,38.72,38.75,1007380.0,38.5393,38.5492,38.4895,38.5194,1007380.0
2016-10-10 09:30:00,38.89,38.95,38.79,38.92,538460.0,38.6585,38.7182,38.5591,38.6884,538460.0
2016-10-10 09:35:00,38.92,39.03,38.92,38.93,385460.0,38.6884,38.7977,38.6884,38.6983,385460.0
2016-10-10 09:40:00,38.94,38.99,38.93,38.96,264560.0,38.7082,38.7579,38.6983,38.7281,264560.0
2016-10-10 09:45:00,38.96,39.02,38.95,39.01,346500.0,38.7281,38.7878,38.7182,38.7778,346500.0
2016-10-10 09:50:00,39.02,39.02,38.97,39.02,255660.0,38.7878,38.7878,38.7381,38.7878,255660.0
2016-10-10 09:55:00,39.03,39.04,39.01,39.03,293060.0,38.7977,38.8076,38.7778,38.7977,293060.0
2016-10-10 10:00:00,39.03,39.04,39.02,39.04,222980.0,38.7977,38.8076,38.7878,38.8076,222980.0
2016-10-10 10:05:00,39.04,39.06,39.03,39.05,121220.0,38.8076,38.8275,38.7977,38.8176,121220.0
2016-10-10 10:10:00,39.05,39.09,39.05,39.07,352620.0,38.8176,38.8573,38.8176,38.8375,352620.0
2016-10-10 10:15:00,39.06,39.1,39.06,39.1,290860.0,38.8275,38.8673,38.8275,38.8673,290860.0
2016-10-10 10:20:00,39.11,39.12,39.06,39.07,155660.0,38.8772,38.8872,38.8275,38.8375,155660.0
2016-10-10 10:25:00,39.07,39.09,39.07,39.08,82040.0,38.8375,38.8573,38.8375,38.8474,82040.0
2016-10-10 10:30:00,39.08,39.1,39.07,39.08,103160.0,38.8474,38.8673,38.8375,38.8474,103160.0
2016-10-10 10:35:00,39.09,39.1,39.08,39.1,124780.0,38.8573,38.8673,38.8474,38.8673,124780.0
2016-10-10 10:40:00,39.11,39.12,39.1,39.12,116600.0,38.8772,38.8872,38.8673,38.8872,116600.0
2016-10-10 10:45:00,39.12,39.13,39.11,39.12,92580.0,38.8872,38.8971,38.8772,38.8872,92580.0
2016-10-10 10:50:00,39.11,39.15,39.11,39.13,119300.0,38.8772,38.917,38.8772,38.8971,119300.0
2016-10-10 10:55:00,39.14,39.17,39.12,39.17,84000.0,38.907,38.9369,38.8872,38.9369,84000.0
2016-10-10 11:00:00,39.17,39.18,39.14,39.14,50980.0,38.9369,38.9468,38.907,38.907,50980.0
2016-10-10 11:05:00,39.13,39.15,39.13,39.15,117760.0,38.8971,38.917,38.8971,38.917,117760.0
2016-10-10 11:10:00,39.15,39.19,39.15,39.19,94040.0,38.917,38.9568,38.917,38.9568,94040.0
2016-10-10 11:15:00,39.19,39.21,39.17,39.17,116680.0,38.9568,38.9766,38.9369,38.9369,116680.0
2016-10-10 11:20:00,39.18,39.22,39.17,39.22,95540.0,38.9468,38.9866,38.9369,38.9866,95540.0
2016-10-10 11:25:00,39.22,39.23,39.19,39.23,66260.0,38.9866,38.9965,38.9568,38.9965,66260.0
2016-10-10 11:30:00,39.22,39.24,39.21,39.23,133780.0,38.9866,39.0065,38.9766,38.9965,133780.0
2016-10-10 11:35:00,39.24,39.25,39.22,39.23,72800.0,39.0065,39.0164,38.9866,38.9965,72800.0
2016-10-10 11:40:00,39.23,39.25,39.23,39.25,58000.0,38.9965,39.0164,38.9965,39.0164,58000.0
2016-10-10 11:45:00,39.25,39.27,39.25,39.27,156980.0,39.0164,39.0363,39.0164,39.0363,156980.0
2016-10-10 11:50:00,39.26,39.34,39.26,39.33,337480.0,39.0263,39.1059,39.0263,39.0959,337480.0
2016-10-10 11:55:00,39.34,39.34,39.32,39.33,134440.0,39.1059,39.1059,39.086,39.0959,134440.0
2016-10-10 12:00:00,39.33,39.33,39.28,39.3,99000.0,39.0959,39.0959,39.0462,39.0661,99000.0
2016-10-10 12:05:00,39.29,39.3,39.28,39.28,116780.0,39.0562,39.0661,39.0462,39.0462,116780.0
2016-10-10 12:10:00,39.28,39.3,39.28,39.29,91620.0,39.0462,39.0661,39.0462,39.0562,91620.0
2016-10-10 12:15:00,39.28,39.31,39.27,39.29,97400.0,39.0462,39.076,39.0363,39.0562,97400.0
2016-10-10 12:20:00,39.29,39.31,39.29,39.31,164200.0,39.0562,39.076,39.0562,39.076,164200.0
2016-10-10 12:25:00,39.3,39.3,39.28,39.29,95100.0,39.0661,39.0661,39.0462,39.0562,95100.0
2016-10-10 12:30:00,39.29,39.32,39.29,39.31,64100.0,39.0562,39.086,39.0562,39.076,64100.0
2016-10-10 12:35:00,39.31,39.31,39.29,39.3,77080.0,39.076,39.076,39.0562,39.0661,77080.0
2016-10-10 12:40:00,39.31,39.35,39.31,39.34,110020.0,39.076,39.1158,39.076,39.1059,110020.0
2016-10-10 12:45:00,39.34,39.37,39.34,39.37,143060.0,39.1059,39.1357,39.1059,39.1357,143060.0
2016-10-10 12:50:00,39.37,39.37,39.36,39.36,148520.0,39.1357,39.1357,39.1257,39.1257,148520.0
2016-10-10 12:55:00,39.36,39.38,39.35,39.38,63320.0,39.1257,39.1456,39.1158,39.1456,63320.0
2016-10-10 13:00:00,39.38,39.39,39.38,39.38,48000.0,39.1456,39.1556,39.1456,39.1456,48000.0
2016-10-10 13:05:00,39.39,39.41,39.37,39.4,228160.0,39.1556,39.1754,39.1357,39.1655,228160.0
2016-10-10 13:10:00,39.4,39.42,39.4,39.42,226500.0,39.1655,39.1854,39.1655,39.1854,226500.0
2016-10-10 13:15:00,39.41,39.42,39.34,39.35,264600.0,39.1754,39.1854,39.1059,39.1158,264600.0
2016-10-10 13:20:00,39.34,39.35,39.32,39.32,249920.0,39.1059,39.1158,39.086,39.086,249920.0
2016-10-10 13:25:00,39.33,39.35,39.32,39.33,261680.0,39.0959,39.1158,39.086,39.0959,261680.0
2016-10-10 13:30:00,39.33,39.36,39.33,39.34,78000.0,39.0959,39.1257,39.0959,39.1059,78000.0
2016-10-10 13:35:00,39.34,39.35,39.33,39.35,86720.0,39.1059,39.1158,39.0959,39.1158,86720.0
2016-10-10 13:40:00,39.35,39.4,39.34,39.39,96800.0,39.1158,39.1655,39.1059,39.1556,96800.0
2016-10-10 13:45:00,39.39,39.42,39.39,39.41,79340.0,39.1556,39.1854,39.1556,39.1754,79340.0
2016-10-10 13:50:00,39.41,39.42,39.39,39.4,102880.0,39.1754,39.1854,39.1556,39.1655,102880.0
2016-10-10 13:55:00,39.4,39.42,39.39,39.42,124160.0,39.1655,39.1854,39.1556,39.1854,124160.0
2016-10-10 14:00:00,39.42,39.43,39.4,39.42,113040.0,39.1854,39.1953,39.1655,39.1854,113040.0
2016-10-10 14:05:00,39.42,39.44,39.42,39.43,130280.0,39.1854,39.2053,39.1854,39.1953,130280.0
2016-10-10 14:10:00,39.43,39.44,39.41,39.42,110000.0,39.1953,39.2053,39.1754,39.1854,110000.0
2016-10-10 14:15:00,39.41,39.44,39.41,39.43,200120.0,39.1754,39.2053,39.1754,39.1953,200120.0
2016-10-10 14:20:00,39.43,39.45,39.42,39.44,158920.0,39.1953,39.2152,39.1854,39.2053,158920.0
2016-10-10 14:25:00,39.44,39.45,39.42,39.45,69100.0,39.2053,39.2152,39.1854,39.2152,69100.0
2016-10-10 14:30:00,39.44,39.45,39.43,39.45,165400.0,39.2053,39.2152,39.1953,39.2152,165400.0
2016-10-10 14:35:00,39.45,39.46,39.44,39.45,253740.0,39.2152,39.2251,39.2053,39.2152,253740.0
2016-10-10 14:40:00,39.45,39.47,39.44,39.47,165560.0,39.2152,39.2351,39.2053,39.2351,165560.0
2016-10-10 14:45:00,39.47,39.47,39.44,39.46,206060.0,39.2351,39.2351,39.2053,39.2251,206060.0
2016-10-10 14:50:00,39.46,39.47,39.45,39.46,130000.0,39.2251,39.2351,39.2152,39.2251,130000.0
2016-10-10 14:55:00,39.46,39.46,39.45,39.46,181780.0,39.2251,39.2251,39.2152,39.2251,181780.0
2016-10-10 15:00:00,39.46,39.47,39.45,39.46,137980.0,39.2251,39.2351,39.2152,39.2251,137980.0
2016-10-10 15:05:00,39.45,39.46,39.44,39.46,204160.0,39.2152,39.2251,39.2053,39.2251,204160.0
2016-10-10 15:10:00,39.45,39.46,39.42,39.43,191000.0,39.2152,39.2251,39.1854,39.1953,191000.0
2016-10-10 15:15:00,39.43,39.44,39.42,39.44,184720.0,39.1953,39.2053,39.1854,39.2053,184720.0
2016-10-10 15:20:00,39.44,39.44,39.42,39.43,141400.0,39.2053,39.2053,39.1854,39.1953,141400.0
2016-10-10 15:25:00,39.42,39.43,39.41,39.42,144000.0,39.1854,39.1953,39.1754,39.1854,144000.0
2016-10-10 15:30:00,39.42,39.42,39.38,39.39,156000.0,39.1854,39.1854,39.1456,39.1556,156000.0
2016-10-10 15:35:00,39.38,39.39,39.36,39.37,233640.0,39.1456,39.1556,39.1257,39.1357,233640.0
2016-10-10 15:40:00,39.37,39.38,39.36,39.38,266460.0,39.1357,39.1456,39.1257,39.1456,266460.0
2016-10-10 15:45:00,39.38,39.38,39.35,39.36,271240.0,39.1456,39.1456,39.1158,39.1257,271240.0
2016-10-10 15:50:00,39.35,39.35,39.32,39.34,782360.0,39.1158,39.1158,39.086,39.1059,782360.0
2016-10-10 15:55:00,39.34,39.34,39.29,39.32,1418160.0,39.1059,39.1059,39.0562,39.086,1418160.0
2016-10-11 09:30:00,39.34,39.47,39.31,39.45,876680.0,39.1059,39.2351,39.076,39.2152,876680.0
2016-10-11 09:35:00,39.43,39.58,39.43,39.51,611640.0,39.1953,39.3444,39.1953,39.2748,611640.0
2016-10-11 09:40:00,39.5,39.52,39.44,39.48,363980.0,39.2649,39.2848,39.2053,39.245,363980.0
2016-10-11 09:45:00,39.47,39.49,39.4,39.44,286620.0,39.2351,39.255,39.1655,39.2053,286620.0
2016-10-11 09:50:00,39.43,39.45,39.35,39.37,538620.0,39.1953,39.2152,39.1158,39.1357,538620.0
2016-10-11 09:55:00,39.36,39.41,39.35,39.4,274280.0,39.1257,39.1754,39.1158,39.1655,274280.0
2016-10-11 10:00:00,39.39,39.45,39.36,39.45,481200.0,39.1556,39.2152,39.1257,39.2152,481200.0
2016-10-11 10:05:00,39.44,39.49,39.44,39.46,254440.0,39.2053,39.255,39.2053,39.2251,254440.0
2016-10-11 10:10:00,39.46,39.48,39.4,39.43,333100.0,39.2251,39.245,39.1655,39.1953,333100.0
2016-10-11 10:15:00,39.44,39.48,39.44,39.48,151700.0,39.2053,39.245,39.2053,39.245,151700.0
2016-10-11 10:20:00,39.48,39.52,39.47,39.5,442800.0,39.245,39.2848,39.2351,39.2649,442800.0
2016-10-11 10:25:00,39.5,39.59,39.49,39.56,400320.0,39.2649,39.3544,39.255,39.3245,400320.0
2016-10-11 10:30:00,39.56,39.61,39.55,39.59,304700.0,39.3245,39.3743,39.3146,39.3544,304700.0
2016-10-11 10:35:00,39.58,39.58,39.49,39.5,255900.0,39.3444,39.3444,39.255,39.2649,255900.0
2016-10-11 10:40:00,39.5,39.51,39.47,39.48,337120.0,39.2649,39.2748,39.2351,39.245,337120.0
2016-10-11 10:45:00,39.48,39.49,39.45,39.47,202920.0,39.245,39.255,39.2152,39.2351,202920.0
2016-10-11 10:50:00,39.47,39.47,39.41,39.41,310280.0,39.2351,39.2351,39.1754,39.1754,310280.0
2016-10-11 10:55:00,39.41,39.42,39.32,39.33,250680.0,39.1754,39.1854,39.086,39.0959,250680.0
2016-10-11 11:00:00,39.31,39.35,39.25,39.27,275760.0,39.076,39.1158,39.0164,39.0363,275760.0
2016-10-11 11:05:00,39.29,39.33,39.26,39.26,246160.0,39.0562,39.0959,39.0263,39.0263,246160.0
2016-10-11 11:10:00,39.27,39.31,39.26,39.27,157080.0,39.0363,39.076,39.0263,39.0363,157080.0
2016-10-11 11:15:00,39.27,39.27,39.18,39.22,203320.0,39.0363,39.0363,38.9468,38.9866,203320.0
2016-10-11 11:20:00,39.21,39.24,39.18,39.24,128380.0,38.9766,39.0065,38.9468,39.0065,128380.0
2016-10-11 11:25:00,39.24,39.25,39.22,39.24,474860.0,39.0065,39.0164,38.9866,39.0065,474860.0
2016-10-11 11:30:00,39.24,39.26,39.24,39.26,352780.0,39.0065,39.0263,39.0065,39.0263,352780.0
2016-10-11 11:35:00,39.26,39.28,39.26,39.28,106440.0,39.0263,39.0462,39.0263,39.0462,106440.0
2016-10-11 11:40:00,39.29,39.29,39.26,39.27,77440.0,39.0562,39.0562,39.0263,39.0363,77440.0
2016-10-11 11:45:00,39.28,39.28,39.22,39.24,80960.0,39.0462,39.0462,38.9866,39.0065,80960.0
2016-10-11 11:50:00,39.23,39.27,39.23,39.27,106000.0,38.9965,39.0363,38.9965,39.0363,106000.0
2016-10-11 11:55:00,39.26,39.27,39.22,39.24,88000.0,39.0263,39.0363,38.9866,39.0065,88000.0
2016-10-11 12:00:00,39.25,39.27,39.22,39.25,107980.0,39.0164,39.0363,38.9866,39.0164,107980.0
2016-10-11 12:05:00,39.25,39.28,39.25,39.26,247940.0,39.0164,39.0462,39.0164,39.0263,247940.0
2016-10-11 12:10:00,39.27,39.27,39.24,39.25,193060.0,39.0363,39.0363,39.0065,39.0164,193060.0
2016-10-11 12:15:00,39.25,39.29,39.24,39.27,144200.0,39.0164,39.0562,39.0065,39.0363,144200.0
2016-10-11 12:20:00,39.28,39.3,39.25,39.26,41000.0,39.0462,39.0661,39.0164,39.0263,41000.0
2016-10-11 12:25:00,39.26,39.26,39.23,39.25,64000.0,39.0263,39.0263,38.9965,39.0164,64000.0
2016-10-11 12:30:00,39.25,39.26,39.21,39.21,89000.0,39.0164,39.0263,38.9766,38.9766,89000.0
2016-10-11 12:35:00,39.21,39.24,39.19,39.24,78000.0,38.9766,39.0065,38.9568,39.0065,78000.0
2016-10-11 12:40:00,39.26,39.29,39.26,39.27,86000.0,39.0263,39.0562,39.0263,39.0363,86000.0
2016-10-11 12:45:00,39.27,39.29,39.26,39.28,100540.0,39.0363,39.0562,39.0263,39.0462,100540.0
2016-10-11 12:50:00,39.26,39.28,39.26,39.26,67040.0,39.0263,39.0462,39.0263,39.0263,67040.0
2016-10-11 12:55:00,39.26,39.26,39.24,39.26,126380.0,39.0263,39.0263,39.0065,39.0263,126380.0
2016-10-11 13:00:00,39.24,39.24,39.2,39.2,89500.0,39.0065,39.0065,38.9667,38.9667,89500.0
2016-10-11 13:05:00,39.21,39.22,39.18,39.2,168600.0,38.9766,38.9866,38.9468,38.9667,168600.0
2016-10-11 13:10:00,39.2,39.2,39.13,39.15,253460.0,38.9667,38.9667,38.8971,38.917,253460.0
2016-10-11 13:15:00,39.15,39.22,39.14,39.2,320440.0,38.917,38.9866,38.907,38.9667,320440.0
2016-10-11 13:20:00,39.2,39.23,39.2,39.23,32000.0,38.9667,38.9965,38.9667,38.9965,32000.0
2016-10-11 13:25:00,39.22,39.25,39.21,39.23,60400.0,38.9866,39.0164,38.9766,38.9965,60400.0
2016-10-11 13:30:00,39.22,39.22,39.17,39.2,85040.0,38.9866,38.9866,38.9369,38.9667,85040.0
2016-10-11 13:35:00,39.2,39.21,39.16,39.16,216000.0,38.9667,38.9766,38.9269,38.9269,216000.0
2016-10-11 13:40:00,39.16,39.18,39.14,39.14,46000.0,38.9269,38.9468,38.907,38.907,46000.0
2016-10-11 13:45:00,39.15,39.16,39.13,39.13,151520.0,38.917,38.9269,38.8971,38.8971,151520.0
2016-10-11 13:50:00,39.13,39.16,39.13,39.14,70000.0,38.8971,38.9269,38.8971,38.907,70000.0
2016-10-11 13:55:00,39.14,39.15,39.11,39.11,144020.0,38.907,38.917,38.8772,38.8772,144020.0
2016-10-11 14:00:00,39.12,39.14,39.12,39.14,55780.0,38.8872,38.907,38.8872,38.907,55780.0
2016-10-11 14:05:00,39.13,39.17,39.11,39.16,171340.0,38.8971,38.9369,38.8772,38.9269,171340.0
2016-10-11 14:10:00,39.16,39.17,39.12,39.14,119260.0,38.9269,38.9369,38.8872,38.907,119260.0
2016-10-11 14:15:00,39.12,39.13,39.06,39.08,406200.0,38.8872,38.8971,38.8275,38.8474,406200.0
2016-10-11 14:20:00,39.07,39.08,39.04,39.07,280660.0,38.8375,38.8474,38.8076,38.8375,280660.0
2016-10-11 14:25:00,39.09,39.1,39.05,39.05,136260.0,38.8573,38.8673,38.8176,38.8176,136260.0
2016-10-11 14:30:00,39.05,39.06,39.03,39.05,257600.0,38.8176,38.8275,38.7977,38.8176,257600.0
2016-10-11 14:35:00,39.07,39.08,39.03,39.05,81300.0,38.8375,38.8474,38.7977,38.8176,81300.0
2016-10-11 14:40:00,39.06,39.12,39.06,39.1,81000.0,38.8275,38.8872,38.8275,38.8673,81000.0
2016-10-11 14:45:00,39.1,39.15,39.1,39.13,120400.0,38.8673,38.917,38.8673,38.8971,120400.0
2016-10-11 14:50:00,39.13,39.13,39.09,39.12,114000.0,38.8971,38.8971,38.8573,38.8872,114000.0
2016-10-11 14:55:00,39.12,39.13,39.09,39.1,129340.0,38.8872,38.8971,38.8573,38.8673,129340.0
2016-10-11 15:00:00,39.1,39.11,39.09,39.1,98440.0,38.8673,38.8772,38.8573,38.8673,98440.0
2016-10-11 15:05:00,39.09,39.13,39.06,39.13,221440.0,38.8573,38.8971,38.8275,38.8971,221440.0
2016-10-11 15:10:00,39.12,39.13,39.09,39.11,139520.0,38.8872,38.8971,38.8573,38.8772,139520.0
2016-10-11 15:15:00,39.1,39.15,39.09,39.15,142940.0,38.8673,38.917,38.8573,38.917,142940.0
2016-10-11 15:20:00,39.15,39.19,39.15,39.19,141800.0,38.917,38.9568,38.917,38.9568,141800.0
2016-10-11 15:25:00,39.16,39.19,39.13,39.15,210680.0,38.9269,38.9568,38.8971,38.917,210680.0
2016-10-11 15:30:00,39.15,39.15,39.11,39.12,142240.0,38.917,38.917,38.8772,38.8872,142240.0
2016-10-11 15:35:00,39.12,39.13,39.08,39.13,141920.0,38.8872,38.8971,38.8474,38.8971,141920.0
2016-10-11 15:40:00,39.12,39.16,39.1,39.14,286120.0,38.8872,38.9269,38.8673,38.907,286120.0
2016-10-11 15:45:00,39.13,39.2,39.12,39.17,241180.0,38.8971,38.9667,38.8872,38.9369,241180.0
2016-10-11 15:50:00,39.16,39.19,39.15,39.19,306680.0,38.9269,38.9568,38.917,38.9568,306680.0
2016-10-11 15:55:00,39.19,39.19,39.13,39.14,886600.0,38.9568,38.9568,38.8971,38.907,886600.0
2016-10-12 09:30:00,39.24,39.29,39.11,39.2,621640.0,39.0065,39.0562,38.8772,38.9667,621640.0
2016-10-12 09:35:00,39.18,39.25,39.15,39.17,352840.0,38.9468,39.0164,38.917,38.9369,352840.0
2016-10-12 09:40:00,39.17,39.19,39.13,39.17,230340.0,38.9369,38.9568,38.8971,38.9369,230340.0
2016-10-12 09:45:00,39.17,39.24,39.17,39.24,137100.0,38.9369,39.0065,38.9369,39.0065,137100.0
2016-10-12 09:50:00,39.24,39.25,39.19,39.2,134000.0,39.0065,39.0164,38.9568,38.9667,134000.0
2016-10-12 09:55:00,39.2,39.23,39.15,39.18,168180.0,38.9667,38.9965,38.917,38.9468,168180.0
2016-10-12 10:00:00,39.17,39.24,39.14,39.24,319580.0,38.9369,39.0065,38.907,39.0065,319580.0
2016-10-12 10:05:00,39.23,39.24,39.19,39.21,262520.0,38.9965,39.0065,38.9568,38.9766,262520.0
2016-10-12 10:10:00,39.21,39.22,39.16,39.17,119300.0,38.9766,38.9866,38.9269,38.9369,119300.0
2016-10-12 10:15:00,39.16,39.22,39.15,39.18,117580.0,38.9269,38.9866,38.917,38.9468,117580.0
2016-10-12 10:20:00,39.16,39.16,39.14,39.14,76520.0,38.9269,38.9269,38.907,38.907,76520.0
2016-10-12 10:25:00,39.15,39.18,39.15,39.15,44000.0,38.917,38.9468,38.917,38.917,44000.0
2016-10-12 10:30:00,39.16,39.16,39.13,39.16,88040.0,38.9269,38.9269,38.8971,38.9269,88040.0
2016-10-12 10:35:00,39.14,39.14,39.1,39.13,75500.0,38.907,38.907,38.8673,38.8971,75500.0
2016-10-12 10:40:00,39.13,39.14,39.11,39.12,119480.0,38.8971,38.907,38.8772,38.8872,119480.0
2016-10-12 10:45:00,39.12,39.2,39.12,39.14,386660.0,38.8872,38.9667,38.8872,38.907,386660.0
2016-10-12 10:50:00,39.14,39.16,39.12,39.14,93020.0,38.907,38.9269,38.8872,38.907,93020.0
2016-10-12 10:55:00,39.12,39.18,39.12,39.17,129080.0,38.8872,38.9468,38.8872,38.9369,129080.0
2016-10-12 11:00:00,39.17,39.22,39.17,39.21,252480.0,38.9369,38.9866,38.9369,38.9766,252480.0
2016-10-12 11:05:00,39.21,39.23,39.19,39.2,170920.0,38.9766,38.9965,38.9568,38.9667,170920.0
2016-10-12 11:10:00,39.2,39.22,39.19,39.19,121880.0,38.9667,38.9866,38.9568,38.9568,121880.0
2016-10-12 11:15:00,39.19,39.19,39.16,39.18,124000.0,38.9568,38.9568,38.9269,38.9468,124000.0
2016-10-12 11:20:00,39.17,39.21,39.16,39.21,80400.0,38.9369,38.9766,38.9269,38.9766,80400.0
2016-10-12 11:25:00,39.21,39.22,39.2,39.22,91720.0,38.9766,38.9866,38.9667,38.9866,91720.0
2016-10-12 11:30:00,39.21,39.3,39.21,39.28,181060.0,38.9766,39.0661,38.9766,39.0462,181060.0
2016-10-12 11:35:00,39.28,39.29,39.26,39.28,56000.0,39.0462,39.0562,39.0263,39.0462,56000.0
2016-10-12 11:40:00,39.26,39.26,39.24,39.25,63680.0,39.0263,39.0263,39.0065,39.0164,63680.0
2016-10-12 11:45:00,39.24,39.27,39.24,39.27,79500.0,39.0065,39.0363,39.0065,39.0363,79500.0
2016-10-12 11:50:00,39.25,39.26,39.24,39.24,100000.0,39.0164,39.0263,39.0065,39.0065,100000.0
2016-10-12 11:55:00,39.25,39.26,39.24,39.26,71720.0,39.0164,39.0263,39.0065,39.0263,71720.0
2016-10-12 12:00:00,39.25,39.28,39.24,39.28,77140.0,39.0164,39.0462,39.0065,39.0462,77140.0
2016-10-12 12:05:00,39.28,39.28,39.26,39.26,43100.0,39.0462,39.0462,39.0263,39.0263,43100.0
2016-10-12 12:10:00,39.26,39.28,39.25,39.28,125080.0,39.0263,39.0462,39.0164,39.0462,125080.0
2016-10-12 12:15:00,39.28,39.28,39.25,39.27,30000.0,39.0462,39.0462,39.0164,39.0363,30000.0
2016-10-12 12:20:00,39.27,39.29,39.26,39.29,51220.0,39.0363,39.0562,39.0263,39.0562,51220.0
2016-10-12 12:25:00,39.29,39.29,39.28,39.28,48000.0,39.0562,39.0562,39.0462,39.0462,48000.0
2016-10-12 12:30:00,39.29,39.3,39.25,39.26,116600.0,39.0562,39.0661,39.0164,39.0263,116600.0
2016-10-12 12:35:00,39.27,39.29,39.27,39.27,26200.0,39.0363,39.0562,39.0363,39.0363,26200.0
2016-10-12 12:40:00,39.28,39.28,39.25,39.27,32820.0,39.0462,39.0462,39.0164,39.0363,32820.0
2016-10-12 12:45:00,39.27,39.28,39.26,39.26,98380.0,39.0363,39.0462,39.0263,39.0263,98380.0
2016-10-12 12:50:00,39.27,39.27,39.24,39.27,101320.0,39.0363,39.0363,39.0065,39.0363,101320.0
2016-10-12 12:55:00,39.28,39.28,39.26,39.27,43000.0,39.0462,39.0462,39.0263,39.0363,43000.0
2016-10-12 13:00:00,39.26,39.28,39.26,39.26,66560.0,39.0263,39.0462,39.0263,39.0263,66560.0
2016-10-12 13:05:00,39.27,39.3,39.27,39.29,116960.0,39.0363,39.0661,39.0363,39.0562,116960.0
2016-10-12 13:10:00,39.3,39.3,39.27,39.29,52000.0,39.0661,39.0661,39.0363,39.0562,52000.0
2016-10-12 13:15:00,39.28,39.29,39.27,39.29,58500.0,39.0462,39.0562,39.0363,39.0562,58500.0
2016-10-12 13:20:00,39.29,39.31,39.29,39.31,47980.0,39.0562,39.076,39.0562,39.076,47980.0
2016-10-12 13:25:00,39.31,39.32,39.28,39.31,77000.0,39.076,39.086,39.0462,39.076,77000.0
2016-10-12 13:30:00,39.31,39.31,39.29,39.3,70880.0,39.076,39.076,39.0562,39.0661,70880.0
2016-10-12 13:35:00,39.3,39.3,39.28,39.28,140000.0,39.0661,39.0661,39.0462,39.0462,140000.0
2016-10-12 13:40:00,39.28,39.28,39.25,39.27,75840.0,39.0462,39.0462,39.0164,39.0363,75840.0
2016-10-12 13:45:00,39.28,39.3,39.26,39.26,134080.0,39.0462,39.0661,39.0263,39.0263,134080.0
2016-10-12 13:50:00,39.27,39.29,39.27,39.28,34000.0,39.0363,39.0562,39.0363,39.0462,34000.0
2016-10-12 13:55:00,39.29,39.33,39.28,39.31,130520.0,39.0562,39.0959,39.0462,39.076,130520.0
2016-10-12 14:00:00,39.31,39.34,39.27,39.29,151000.0,39.076,39.1059,39.0363,39.0562,151000.0
2016-10-12 14:05:00,39.28,39.32,39.26,39.32,114000.0,39.0462,39.086,39.0263,39.086,114000.0
2016-10-12 14:10:00,39.33,39.38,39.33,39.38,202980.0,39.0959,39.1456,39.0959,39.1456,202980.0
2016-10-12 14:15:00,39.36,39.39,39.36,39.38,109540.0,39.1257,39.1556,39.1257,39.1456,109540.0
2016-10-12 14:20:00,39.38,39.39,39.36,39.38,30000.0,39.1456,39.1556,39.1257,39.1456,30000.0
2016-10-12 14:25:00,39.37,39.38,39.33,39.35,104100.0,39.1357,39.1456,39.0959,39.1158,104100.0
2016-10-12 14:30:00,39.35,39.41,39.35,39.4,189640.0,39.1158,39.1754,39.1158,39.1655,189640.0
2016-10-12 14:35:00,39.39,39.4,39.38,39.38,60000.0,39.1556,39.1655,39.1456,39.1456,60000.0
2016-10-12 14:40:00,39.39,39.39,39.33,39.34,178400.0,39.1556,39.1556,39.0959,39.1059,178400.0
2016-10-12 14:45:00,39.34,39.37,39.32,39.37,138580.0,39.1059,39.1357,39.086,39.1357,138580.0
2016-10-12 14:50:00,39.36,39.39,39.36,39.37,127700.0,39.1257,39.1556,39.1257,39.1357,127700.0
2016-10-12 14:55:00,39.37,39.37,39.35,39.35,100000.0,39.1357,39.1357,39.1158,39.1158,100000.0
2016-10-12 15:00:00,39.35,39.35,39.32,39.33,208640.0,39.1158,39.1158,39.086,39.0959,208640.0
2016-10-12 15:05:00,39.34,39.36,39.31,39.34,261500.0,39.1059,39.1257,39.076,39.1059,261500.0
2016-10-12 15:10:00,39.33,39.36,39.32,39.35,189440.0,39.0959,39.1257,39.086,39.1158,189440.0
2016-10-12 15:15:00,39.35,39.35,39.32,39.33,120240.0,39.1158,39.1158,39.086,39.0959,120240.0
2016-10-12 15:20:00,39.35,39.37,39.34,39.34,160380.0,39.1158,39.1357,39.1059,39.1059,160380.0
2016-10-12 15:25:00,39.34,39.35,39.31,39.32,127320.0,39.1059,39.1158,39.076,39.086,127320.0
2016-10-12 15:30:00,39.3,39.3,39.26,39.26,131400.0,39.0661,39.0661,39.0263,39.0263,131400.0
2016-10-12 15:35:00,39.27,39.31,39.25,39.31,179860.0,39.0363,39.076,39.0164,39.076,179860.0
2016-10-12 15:40:00,39.31,39.36,39.29,39.34,209780.0,39.076,39.1257,39.0562,39.1059,209780.0
2016-10-12 15:45:00,39.34,39.38,39.34,39.37,270860.0,39.1059,39.1456,39.1059,39.1357,270860.0
2016-10-12 15:50:00,39.36,39.36,39.32,39.33,421580.0,39.1257,39.1257,39.086,39.0959,421580.0
2016-10-12 15:55:00,39.33,39.35,39.3,39.31,980960.0,39.0959,39.1158,39.0661,39.076,980960.0
2016-10-13 09:30:00,39.05,39.06,38.9,38.95,740640.0,38.8176,38.8275,38.6685,38.7182,740640.0
2016-10-13 09:35:00,38.95,38.97,38.8,38.8,951900.0,38.7182,38.7381,38.5691,38.5691,951900.0
2016-10-13 09:40:00,38.81,38.86,38.78,38.83,952620.0,38.579,38.6287,38.5492,38.5989,952620.0
2016-10-13 09:45:00,38.82,38.83,38.76,38.81,1246680.0,38.589,38.5989,38.5293,38.579,1246680.0
2016-10-13 09:50:00,38.81,38.82,38.67,38.67,781220.0,38.579,38.589,38.4398,38.4398,781220.0
2016-10-13 09:55:00,38.67,38.73,38.65,38.71,493580.0,38.4398,38.4995,38.42,38.4796,493580.0
2016-10-13 10:00:00,38.7,38.77,38.69,38.75,407140.0,38.4697,38.5393,38.4597,38.5194,407140.0
2016-10-13 10:05:00,38.73,38.78,38.73,38.77,157920.0,38.4995,38.5492,38.4995,38.5393,157920.0
2016-10-13 10:10:00,38.77,38.77,38.71,38.76,355520.0,38.5393,38.5393,38.4796,38.5293,355520.0
2016-10-13 10:15:00,38.77,38.8,38.74,38.75,173180.0,38.5393,38.5691,38.5094,38.5194,173180.0
2016-10-13 10:20:00,38.76,38.77,38.74,38.76,197000.0,38.5293,38.5393,38.5094,38.5293,197000.0
2016-10-13 10:25:00,38.74,38.77,38.73,38.75,195060.0,38.5094,38.5393,38.4995,38.5194,195060.0
2016-10-13 10:30:00,38.74,38.8,38.71,38.8,304020.0,38.5094,38.5691,38.4796,38.5691,304020.0
2016-10-13 10:35:00,38.8,38.85,38.79,38.82,202780.0,38.5691,38.6188,38.5591,38.589,202780.0
2016-10-13 10:40:00,38.83,38.84,38.8,38.8,163200.0,38.5989,38.6088,38.5691,38.5691,163200.0
2016-10-13 10:45:00,38.79,38.81,38.73,38.73,205560.0,38.5591,38.579,38.4995,38.4995,205560.0
2016-10-13 10:50:00,38.74,38.75,38.72,38.73,211580.0,38.5094,38.5194,38.4895,38.4995,211580.0
2016-10-13 10:55:00,38.73,38.77,38.73,38.77,234900.0,38.4995,38.5393,38.4995,38.5393,234900.0
2016-10-13 11:00:00,38.75,38.77,38.7,38.7,147260.0,38.5194,38.5393,38.4697,38.4697,147260.0
2016-10-13 11:05:00,38.72,38.74,38.71,38.72,114560.0,38.4895,38.5094,38.4796,38.4895,114560.0
2016-10-13 11:10:00,38.72,38.75,38.71,38.73,94000.0,38.4895,38.5194,38.4796,38.4995,94000.0
2016-10-13 11:15:00,38.73,38.77,38.71,38.77,158940.0,38.4995,38.5393,38.4796,38.5393,158940.0
2016-10-13 11:20:00,38.79,38.79,38.75,38.75,60700.0,38.5591,38.5591,38.5194,38.5194,60700.0
2016-10-13 11:25:00,38.77,38.79,38.76,38.76,107460.0,38.5393,38.5591,38.5293,38.5293,107460.0
2016-10-13 11:30:00,38.79,38.81,38.77,38.8,260940.0,38.5591,38.579,38.5393,38.5691,260940.0
2016-10-13 11:35:00,38.8,38.82,38.79,38.81,168960.0,38.5691,38.589,38.5591,38.579,168960.0
2016-10-13 11:40:00,38.81,38.83,38.8,38.82,165260.0,38.579,38.5989,38.5691,38.589,165260.0
2016-10-13 11:45:00,38.83,38.84,38.82,38.82,182440.0,38.5989,38.6088,38.589,38.589,182440.0
2016-10-13 11:50:00,38.82,38.84,38.82,38.82,42000.0,38.589,38.6088,38.589,38.589,42000.0
2016-10-13 11:55:00,38.81,38.83,38.81,38.83,26000.0,38.579,38.5989,38.579,38.5989,26000.0
2016-10-13 12:00:00,38.84,38.84,38.79,38.8,195100.0,38.6088,38.6088,38.5591,38.5691,195100.0
2016-10-13 12:05:00,38.79,38.83,38.78,38.8,49000.0,38.5591,38.5989,38.5492,38.5691,49000.0
2016-10-13 12:10:00,38.81,38.83,38.8,38.81,30000.0,38.579,38.5989,38.5691,38.579,30000.0
2016-10-13 12:15:00,38.81,38.83,38.78,38.79,80000.0,38.579,38.5989,38.5492,38.5591,80000.0
2016-10-13 12:20:00,38.79,38.8,38.77,38.78,74680.0,38.5591,38.5691,38.5393,38.5492,74680.0
2016-10-13 12:25:00,38.77,38.78,38.76,38.77,54000.0,38.5393,38.5492,38.5293,38.5393,54000.0
2016-10-13 12:30:00,38.77,38.79,38.76,38.79,90300.0,38.5393,38.5591,38.5293,38.5591,90300.0
2016-10-13 12:35:00,38.8,38.85,38.79,38.85,179860.0,38.5691,38.6188,38.5591,38.6188,179860.0
2016-10-13 12:40:00,38.85,38.9,38.85,38.87,132600.0,38.6188,38.6685,38.6188,38.6387,132600.0
2016-10-13 12:45:00,38.87,38.9,38.87,38.89,81200.0,38.6387,38.6685,38.6387,38.6585,81200.0
2016-10-13 12:50:00,38.89,38.9,38.88,38.89,54000.0,38.6585,38.6685,38.6486,38.6585,54000.0
2016-10-13 12:55:00,38.89,38.9,38.88,38.88,42700.0,38.6585,38.6685,38.6486,38.6486,42700.0
2016-10-13 13:00:00,38.89,38.89,38.87,38.88,36380.0,38.6585,38.6585,38.6387,38.6486,36380.0
2016-10-13 13:05:00,38.88,38.9,38.88,38.89,50000.0,38.6486,38.6685,38.6486,38.6585,50000.0
2016-10-13 13:10:00,38.88,38.88,38.84,38.84,131100.0,38.6486,38.6486,38.6088,38.6088,131100.0
2016-10-13 13:15:00,38.85,38.87,38.85,38.85,22140.0,38.6188,38.6387,38.6188,38.6188,22140.0
2016-10-13 13:20:00,38.85,38.85,38.84,38.85,41200.0,38.6188,38.6188,38.6088,38.6188,41200.0
2016-10-13 13:25:00,38.84,38.86,38.83,38.85,77980.0,38.6088,38.6287,38.5989,38.6188,77980.0
2016-10-13 13:30:00,38.85,38.85,38.82,38.82,93660.0,38.6188,38.6188,38.589,38.589,93660.0
2016-10-13 13:35:00,38.83,38.84,38.81,38.82,38000.0,38.5989,38.6088,38.579,38.589,38000.0
2016-10-13 13:40:00,38.83,38.85,38.83,38.83,68000.0,38.5989,38.6188,38.5989,38.5989,68000.0
2016-10-13 13:45:00,38.83,38.85,38.82,38.84,30000.0,38.5989,38.6188,38.589,38.6088,30000.0
2016-10-13 13:50:00,38.85,38.88,38.85,38.88,60020.0,38.6188,38.6486,38.6188,38.6486,60020.0
2016-10-13 13:55:00,38.88,38.9,38.87,38.89,355560.0,38.6486,38.6685,38.6387,38.6585,355560.0
2016-10-13 14:00:00,38.89,38.93,38.88,38.93,434240.0,38.6585,38.6983,38.6486,38.6983,434240.0
2016-10-13 14:05:00,38.93,38.93,38.9,38.92,82740.0,38.6983,38.6983,38.6685,38.6884,82740.0
2016-10-13 14:10:00,38.91,38.91,38.89,38.89,81380.0,38.6784,38.6784,38.6585,38.6585,81380.0
2016-10-13 14:15:00,38.89,38.9,38.87,38.89,82000.0,38.6585,38.6685,38.6387,38.6585,82000.0
2016-10-13 14:20:00,38.89,38.93,38.89,38.92,80040.0,38.6585,38.6983,38.6585,38.6884,80040.0
2016-10-13 14:25:00,38.92,38.93,38.9,38.92,130400.0,38.6884,38.6983,38.6685,38.6884,130400.0
2016-10-13 14:30:00,38.92,38.93,38.91,38.91,13120.0,38.6884,38.6983,38.6784,38.6784,13120.0
2016-10-13 14:35:00,38.92,38.92,38.9,38.91,84000.0,38.6884,38.6884,38.6685,38.6784,84000.0
2016-10-13 14:40:00,38.91,38.93,38.9,38.92,50000.0,38.6784,38.6983,38.6685,38.6884,50000.0
2016-10-13 14:45:00,38.91,38.95,38.91,38.92,67640.0,38.6784,38.7182,38.6784,38.6884,67640.0
2016-10-13 14:50:00,38.93,38.94,38.9,38.94,54980.0,38.6983,38.7082,38.6685,38.7082,54980.0
2016-10-13 14:55:00,38.94,38.96,38.93,38.95,219400.0,38.7082,38.7281,38.6983,38.7182,219400.0
2016-10-13 15:00:00,38.94,38.95,38.93,38.94,71780.0,38.7082,38.7182,38.6983,38.7082,71780.0
2016-10-13 15:05:00,38.95,38.97,38.94,38.96,78000.0,38.7182,38.7381,38.7082,38.7281,78000.0
2016-10-13 15:10:00,38.97,38.99,38.97,38.98,148940.0,38.7381,38.7579,38.7381,38.748,148940.0
2016-10-13 15:15:00,38.96,38.97,38.93,38.94,102300.0,38.7281,38.7381,38.6983,38.7082,102300.0
2016-10-13 15:20:00,38.93,38.95,38.93,38.95,67800.0,38.6983,38.7182,38.6983,38.7182,67800.0
2016-10-13 15:25:00,38.94,38.94,38.88,38.89,250440.0,38.7082,38.7082,38.6486,38.6585,250440.0
2016-10-13 15:30:00,38.91,38.93,38.89,38.92,182260.0,38.6784,38.6983,38.6585,38.6884,182260.0
2016-10-13 15:35:00,38.91,38.93,38.9,38.91,174000.0,38.6784,38.6983,38.6685,38.6784,174000.0
2016-10-13 15:40:00,38.91,38.93,38.89,38.9,123300.0,38.6784,38.6983,38.6585,38.6685,123300.0
2016-10-13 15:45:00,38.9,38.93,38.89,38.91,271920.0,38.6685,38.6983,38.6585,38.6784,271920.0
2016-10-13 15:50:00,38.9,38.91,38.88,38.9,665000.0,38.6685,38.6784,38.6486,38.6685,665000.0
2016-10-13 15:55:00,38.9,38.94,38.88,38.91,1222680.0,38.6685,38.7082,38.6486,38.6784,1222680.0
2016-10-14 09:30:00,39.08,39.2,39.05,39.15,1211020.0,38.8474,38.9667,38.8176,38.917,1211020.0
2016-10-14 09:35:00,39.16,39.19,39.09,39.1,293800.0,38.9269,38.9568,38.8573,38.8673,293800.0
2016-10-14 09:40:00,39.1,39.14,39.09,39.13,126700.0,38.8673,38.907,38.8573,38.8971,126700.0
2016-10-14 09:45:00,39.13,39.17,39.12,39.17,224320.0,38.8971,38.9369,38.8872,38.9369,224320.0
2016-10-14 09:50:00,39.16,39.18,39.11,39.13,145460.0,38.9269,38.9468,38.8772,38.8971,145460.0
2016-10-14 09:55:00,39.13,39.14,39.11,39.11,119780.0,38.8971,38.907,38.8772,38.8772,119780.0
2016-10-14 10:00:00,39.11,39.12,39.07,39.1,167040.0,38.8772,38.8872,38.8375,38.8673,167040.0
2016-10-14 10:05:00,39.09,39.12,39.06,39.08,163860.0,38.8573,38.8872,38.8275,38.8474,163860.0
2016-10-14 10:10:00,39.07,39.11,39.07,39.08,143180.0,38.8375,38.8772,38.8375,38.8474,143180.0
2016-10-14 10:15:00,39.09,39.12,39.08,39.09,149120.0,38.8573,38.8872,38.8474,38.8573,149120.0
2016-10-14 10:20:00,39.08,39.12,39.08,39.09,100800.0,38.8474,38.8872,38.8474,38.8573,100800.0
2016-10-14 10:25:00,39.09,39.09,39.07,39.09,103580.0,38.8573,38.8573,38.8375,38.8573,103580.0
2016-10-14 10:30:00,39.09,39.12,39.08,39.09,84540.0,38.8573,38.8872,38.8474,38.8573,84540.0
2016-10-14 10:35:00,39.1,39.11,39.09,39.09,96300.0,38.8673,38.8772,38.8573,38.8573,96300.0
2016-10-14 10:40:00,39.1,39.12,39.09,39.1,40400.0,38.8673,38.8872,38.8573,38.8673,40400.0
2016-10-14 10:45:00,39.12,39.13,39.1,39.11,93280.0,38.8872,38.8971,38.8673,38.8772,93280.0
2016-10-14 10:50:00,39.12,39.12,39.08,39.1,160000.0,38.8872,38.8872,38.8474,38.8673,160000.0
2016-10-14 10:55:00,39.09,39.12,39.09,39.12,150060.0,38.8573,38.8872,38.8573,38.8872,150060.0
2016-10-14 11:00:00,39.11,39.13,39.07,39.07,297840.0,38.8772,38.8971,38.8375,38.8375,297840.0
2016-10-14 11:05:00,39.08,39.1,39.06,39.09,88220.0,38.8474,38.8673,38.8275,38.8573,88220.0
2016-10-14 11:10:00,39.08,39.08,39.04,39.04,107180.0,38.8474,38.8474,38.8076,38.8076,107180.0
2016-10-14 11:15:00,39.06,39.07,39.04,39.07,38160.0,38.8275,38.8375,38.8076,38.8375,38160.0
2016-10-14 11:20:00,39.07,39.08,39.04,39.06,63940.0,38.8375,38.8474,38.8076,38.8275,63940.0
2016-10-14 11:25:00,39.05,39.07,39.0,39.0,103420.0,38.8176,38.8375,38.7679,38.7679,103420.0
2016-10-14 11:30:00,38.99,38.99,38.95,38.99,190740.0,38.7579,38.7579,38.7182,38.7579,190740.0
2016-10-14 11:35:00,38.99,38.99,38.96,38.96,70000.0,38.7579,38.7579,38.7281,38.7281,70000.0
2016-10-14 11:40:00,38.96,38.97,38.94,38.95,179960.0,38.7281,38.7381,38.7082,38.7182,179960.0
2016-10-14 11:45:00,38.95,38.95,38.9,38.92,213720.0,38.7182,38.7182,38.6685,38.6884,213720.0
2016-10-14 11:50:00,38.92,38.92,38.89,38.91,89020.0,38.6884,38.6884,38.6585,38.6784,89020.0
2016-10-14 11:55:00,38.9,38.92,38.89,38.91,58400.0,38.6685,38.6884,38.6585,38.6784,58400.0
2016-10-14 12:00:00,38.9,38.91,38.89,38.91,118960.0,38.6685,38.6784,38.6585,38.6784,118960.0
2016-10-14 12:05:00,38.91,38.91,38.89,38.89,63740.0,38.6784,38.6784,38.6585,38.6585,63740.0
2016-10-14 12:10:00,38.89,38.89,38.86,38.86,184240.0,38.6585,38.6585,38.6287,38.6287,184240.0
2016-10-14 12:15:00,38.85,38.85,38.8,38.83,224420.0,38.6188,38.6188,38.5691,38.5989,224420.0
2016-10-14 12:20:00,38.84,38.86,38.83,38.86,47200.0,38.6088,38.6287,38.5989,38.6287,47200.0
2016-10-14 12:25:00,38.85,38.88,38.85,38.88,113920.0,38.6188,38.6486,38.6188,38.6486,113920.0
2016-10-14 12:30:00,38.88,38.93,38.88,38.93,163000.0,38.6486,38.6983,38.6486,38.6983,163000.0
2016-10-14 12:35:00,38.93,38.95,38.91,38.94,67000.0,38.6983,38.7182,38.6784,38.7082,67000.0
2016-10-14 12:40:00,38.94,38.96,38.94,38.95,61040.0,38.7082,38.7281,38.7082,38.7182,61040.0
2016-10-14 12:45:00,38.93,38.95,38.92,38.93,24100.0,38.6983,38.7182,38.6884,38.6983,24100.0
2016-10-14 12:50:00,38.94,38.95,38.94,38.95,8000.0,38.7082,38.7182,38.7082,38.7182,8000.0
2016-10-14 12:55:00,38.95,38.95,38.93,38.93,17720.0,38.7182,38.7182,38.6983,38.6983,17720.0
2016-10-14 13:00:00,38.93,38.93,38.9,38.9,40940.0,38.6983,38.6983,38.6685,38.6685,40940.0
2016-10-14 13:05:00,38.9,38.95,38.89,38.93,40000.0,38.6685,38.7182,38.6585,38.6983,40000.0
2016-10-14 13:10:00,38.93,38.95,38.92,38.94,100040.0,38.6983,38.7182,38.6884,38.7082,100040.0
2016-10-14 13:15:00,38.93,38.95,38.93,38.94,60000.0,38.6983,38.7182,38.6983,38.7082,60000.0
2016-10-14 13:20:00,38.94,38.96,38.93,38.93,114400.0,38.7082,38.7281,38.6983,38.6983,114400.0
2016-10-14 13:25:00,38.93,38.93,38.92,38.92,41660.0,38.6983,38.6983,38.6884,38.6884,41660.0
2016-10-14 13:30:00,38.93,39.01,38.93,39.0,151080.0,38.6983,38.7778,38.6983,38.7679,151080.0
2016-10-14 13:35:00,39.0,39.01,38.96,38.96,29060.0,38.7679,38.7778,38.7281,38.7281,29060.0
2016-10-14 13:40:00,38.96,38.96,38.93,38.94,52000.0,38.7281,38.7281,38.6983,38.7082,52000.0
2016-10-14 13:45:00,38.93,38.96,38.92,38.93,38000.0,38.6983,38.7281,38.6884,38.6983,38000.0
2016-10-14 13:50:00,38.93,38.93,38.91,38.92,70000.0,38.6983,38.6983,38.6784,38.6884,70000.0
2016-10-14 13:55:00,38.91,38.95,38.91,38.93,34000.0,38.6784,38.7182,38.6784,38.6983,34000.0
2016-10-14 14:00:00,38.91,38.92,38.9,38.91,81420.0,38.6784,38.6884,38.6685,38.6784,81420.0
2016-10-14 14:05:00,38.9,38.91,38.88,38.88,70060.0,38.6685,38.6784,38.6486,38.6486,70060.0
2016-10-14 14:10:00,38.88,38.88,38.86,38.87,68580.0,38.6486,38.6486,38.6287,38.6387,68580.0
2016-10-14 14:15:00,38.87,38.91,38.87,38.9,31680.0,38.6387,38.6784,38.6387,38.6685,31680.0
2016-10-14 14:20:00,38.9,38.93,38.9,38.92,78760.0,38.6685,38.6983,38.6685,38.6884,78760.0
2016-10-14 14:25:00,38.91,38.95,38.91,38.94,44300.0,38.6784,38.7182,38.6784,38.7082,44300.0
2016-10-14 14:30:00,38.96,38.96,38.93,38.93,36020.0,38.7281,38.7281,38.6983,38.6983,36020.0
2016-10-14 14:35:00,38.91,38.94,38.91,38.93,36000.0,38.6784,38.7082,38.6784,38.6983,36000.0
2016-10-14 14:40:00,38.93,38.93,38.92,38.92,37000.0,38.6983,38.6983,38.6884,38.6884,37000.0
2016-10-14 14:45:00,38.92,38.92,38.91,38.92,58740.0,38.6884,38.6884,38.6784,38.6884,58740.0
2016-10-14 14:50:00,38.92,38.93,38.9,38.92,43180.0,38.6884,38.6983,38.6685,38.6884,43180.0
2016-10-14 14:55:00,38.9,38.91,38.89,38.89,38200.0,38.6685,38.6784,38.6585,38.6585,38200.0
2016-10-14 15:00:00,38.87,38.91,38.87,38.9,72000.0,38.6387,38.6784,38.6387,38.6685,72000.0
2016-10-14 15:05:00,38.89,38.93,38.89,38.92,74940.0,38.6585,38.6983,38.6585,38.6884,74940.0
2016-10-14 15:10:00,38.93,38.94,38.91,38.93,135080.0,38.6983,38.7082,38.6784,38.6983,135080.0
2016-10-14 15:15:00,38.92,38.93,38.9,38.92,25800.0,38.6884,38.6983,38.6685,38.6884,25800.0
2016-10-14 15:20:00,38.91,38.92,38.9,38.9,121700.0,38.6784,38.6884,38.6685,38.6685,121700.0
2016-10-14 15:25:00,38.89,38.91,38.89,38.89,150360.0,38.6585,38.6784,38.6585,38.6585,150360.0
2016-10-14 15:30:00,38.89,38.93,38.89,38.91,208680.0,38.6585,38.6983,38.6585,38.6784,208680.0
2016-10-14 15:35:00,38.93,38.97,38.92,38.96,179480.0,38.6983,38.7381,38.6884,38.7281,179480.0
2016-10-14 15:40:00,38.95,38.97,38.95,38.95,76000.0,38.7182,38.7381,38.7182,38.7182,76000.0
2016-10-14 15:45:00,38.96,38.97,38.94,38.96,171840.0,38.7281,38.7381,38.7082,38.7281,171840.0
2016-10-14 15:50:00,38.95,38.95,38.91,38.93,335200.0,38.7182,38.7182,38.6784,38.6983,335200.0
2016-10-14 15:55:00,38.92,38.95,38.91,38.93,727140.0,38.6884,38.7182,38.6784,38.6983,727140.0
2016-10-17 09:30:00,39.0,39.0,38.94,38.97,955280.0,38.7679,38.7679,38.7082,38.7381,955280.0
2016-10-17 09:35:00,38.99,39.0,38.92,38.94,438260.0,38.7579,38.7679,38.6884,38.7082,438260.0
2016-10-17 09:40:00,38.93,38.93,38.88,38.88,209600.0,38.6983,38.6983,38.6486,38.6486,209600.0
2016-10-17 09:45:00,38.92,38.95,38.9,38.95,191820.0,38.6884,38.7182,38.6685,38.7182,191820.0
2016-10-17 09:50:00,38.96,39.04,38.96,38.97,508640.0,38.7281,38.8076,38.7281,38.7381,508640.0
2016-10-17 09:55:00,38.97,39.0,38.95,38.96,497440.0,38.7381,38.7679,38.7182,38.7281,497440.0
2016-10-17 10:00:00,38.96,39.04,38.96,39.02,223200.0,38.7281,38.8076,38.7281,38.7878,223200.0
2016-10-17 10:05:00,39.03,39.14,39.0,39.11,733880.0,38.7977,38.907,38.7679,38.8772,733880.0
2016-10-17 10:10:00,39.11,39.13,39.06,39.11,258160.0,38.8772,38.8971,38.8275,38.8772,258160.0
2016-10-17 10:15:00,39.12,39.13,39.1,39.11,268500.0,38.8872,38.8971,38.8673,38.8772,268500.0
2016-10-17 10:20:00,39.12,39.19,39.07,39.19,674840.0,38.8872,38.9568,38.8375,38.9568,674840.0
2016-10-17 10:25:00,39.2,39.25,39.19,39.24,203000.0,38.9667,39.0164,38.9568,39.0065,203000.0
2016-10-17 10:30:00,39.24,39.26,39.21,39.24,293000.0,39.0065,39.0263,38.9766,39.0065,293000.0
2016-10-17 10:35:00,39.25,39.29,39.24,39.26,152000.0,39.0164,39.0562,39.0065,39.0263,152000.0
2016-10-17 10:40:00,39.28,39.29,39.25,39.26,137400.0,39.0462,39.0562,39.0164,39.0263,137400.0
2016-10-17 10:45:00,39.26,39.27,39.21,39.26,469140.0,39.0263,39.0363,38.9766,39.0263,469140.0
2016-10-17 10:50:00,39.26,39.26,39.22,39.23,180500.0,39.0263,39.0263,38.9866,38.9965,180500.0
2016-10-17 10:55:00,39.23,39.25,39.22,39.25,68180.0,38.9965,39.0164,38.9866,39.0164,68180.0
2016-10-17 11:00:00,39.25,39.27,39.24,39.26,93920.0,39.0164,39.0363,39.0065,39.0263,93920.0
2016-10-17 11:05:00,39.27,39.28,39.22,39.23,127840.0,39.0363,39.0462,38.9866,38.9965,127840.0
2016-10-17 11:10:00,39.23,39.25,39.22,39.24,188400.0,38.9965,39.0164,38.9866,39.0065,188400.0
2016-10-17 11:15:00,39.24,39.26,39.23,39.25,161020.0,39.0065,39.0263,38.9965,39.0164,161020.0
2016-10-17 11:20:00,39.25,39.25,39.21,39.23,69520.0,39.0164,39.0164,38.9766,38.9965,69520.0
2016-10-17 11:25:00,39.21,39.23,39.2,39.22,83040.0,38.9766,38.9965,38.9667,38.9866,83040.0
2016-10-17 11:30:00,39.22,39.24,39.21,39.21,84000.0,38.9866,39.0065,38.9766,38.9766,84000.0
2016-10-17 11:35:00,39.23,39.24,39.22,39.23,96520.0,38.9965,39.0065,38.9866,38.9965,96520.0
2016-10-17 11:40:00,39.21,39.24,39.21,39.22,48760.0,38.9766,39.0065,38.9766,38.9866,48760.0
2016-10-17 11:45:00,39.23,39.24,39.2,39.21,102000.0,38.9965,39.0065,38.9667,38.9766,102000.0
2016-10-17 11:50:00,39.21,39.22,39.21,39.22,47900.0,38.9766,38.9866,38.9766,38.9866,47900.0
2016-10-17 11:55:00,39.23,39.25,39.22,39.23,64340.0,38.9965,39.0164,38.9866,38.9965,64340.0
2016-10-17 12:00:00,39.23,39.26,39.23,39.26,112000.0,38.9965,39.0263,38.9965,39.0263,112000.0
2016-10-17 12:05:00,39.27,39.27,39.24,39.25,55660.0,39.0363,39.0363,39.0065,39.0164,55660.0
2016-10-17 12:10:00,39.25,39.25,39.22,39.23,113400.0,39.0164,39.0164,38.9866,38.9965,113400.0
2016-10-17 12:15:00,39.23,39.23,39.21,39.21,88240.0,38.9965,38.9965,38.9766,38.9766,88240.0
2016-10-17 12:20:00,39.21,39.23,39.21,39.23,62760.0,38.9766,38.9965,38.9766,38.9965,62760.0
2016-10-17 12:25:00,39.22,39.23,39.2,39.21,132320.0,38.9866,38.9965,38.9667,38.9766,132320.0
2016-10-17 12:30:00,39.2,39.23,39.2,39.23,55020.0,38.9667,38.9965,38.9667,38.9965,55020.0
2016-10-17 12:35:00,39.22,39.23,39.2,39.22,114000.0,38.9866,38.9965,38.9667,38.9866,114000.0
2016-10-17 12:40:00,39.22,39.22,39.17,39.17,86000.0,38.9866,38.9866,38.9369,38.9369,86000.0
2016-10-17 12:45:00,39.17,39.18,39.16,39.18,88500.0,38.9369,38.9468,38.9269,38.9468,88500.0
2016-10-17 12:50:00,39.18,39.2,39.17,39.18,188000.0,38.9468,38.9667,38.9369,38.9468,188000.0
2016-10-17 12:55:00,39.18,39.2,39.18,39.19,102000.0,38.9468,38.9667,38.9468,38.9568,102000.0
2016-10-17 13:00:00,39.18,39.2,39.18,39.18,130140.0,38.9468,38.9667,38.9468,38.9468,130140.0
2016-10-17 13:05:00,39.18,39.19,39.17,39.17,88500.0,38.9468,38.9568,38.9369,38.9369,88500.0
2016-10-17 13:10:00,39.18,39.2,39.17,39.2,46000.0,38.9468,38.9667,38.9369,38.9667,46000.0
2016-10-17 13:15:00,39.19,39.2,39.16,39.18,77840.0,38.9568,38.9667,38.9269,38.9468,77840.0
2016-10-17 13:20:00,39.17,39.18,39.14,39.14,126240.0,38.9369,38.9468,38.907,38.907,126240.0
2016-10-17 13:25:00,39.14,39.15,39.13,39.14,74000.0,38.907,38.917,38.8971,38.907,74000.0
2016-10-17 13:30:00,39.13,39.14,39.11,39.13,128020.0,38.8971,38.907,38.8772,38.8971,128020.0
2016-10-17 13:35:00,39.13,39.13,39.11,39.11,30600.0,38.8971,38.8971,38.8772,38.8772,30600.0
2016-10-17 13:40:00,39.1,39.12,39.1,39.11,147800.0,38.8673,38.8872,38.8673,38.8772,147800.0
2016-10-17 13:45:00,39.1,39.11,39.09,39.1,55000.0,38.8673,38.8772,38.8573,38.8673,55000.0
2016-10-17 13:50:00,39.1,39.1,39.08,39.1,83180.0,38.8673,38.8673,38.8474,38.8673,83180.0
2016-10-17 13:55:00,39.1,39.1,39.06,39.06,96000.0,38.8673,38.8673,38.8275,38.8275,96000.0
2016-10-17 14:00:00,39.07,39.08,39.06,39.07,60000.0,38.8375,38.8474,38.8275,38.8375,60000.0
2016-10-17 14:05:00,39.06,39.09,39.04,39.05,121240.0,38.8275,38.8573,38.8076,38.8176,121240.0
2016-10-17 14:10:00,39.04,39.1,39.04,39.1,156340.0,38.8076,38.8673,38.8076,38.8673,156340.0
2016-10-17 14:15:00,39.09,39.12,39.09,39.11,38360.0,38.8573,38.8872,38.8573,38.8772,38360.0
2016-10-17 14:20:00,39.1,39.12,39.1,39.1,46800.0,38.8673,38.8872,38.8673,38.8673,46800.0
2016-10-17 14:25:00,39.11,39.13,39.1,39.13,53000.0,38.8772,38.8971,38.8673,38.8971,53000.0
2016-10-17 14:30:00,39.12,39.13,39.1,39.1,51880.0,38.8872,38.8971,38.8673,38.8673,51880.0
2016-10-17 14:35:00,39.1,39.12,39.09,39.09,445240.0,38.8673,38.8872,38.8573,38.8573,445240.0
2016-10-17 14:40:00,39.09,39.12,39.09,39.1,22180.0,38.8573,38.8872,38.8573,38.8673,22180.0
2016-10-17 14:45:00,39.11,39.11,39.1,39.1,8000.0,38.8772,38.8772,38.8673,38.8673,8000.0
2016-10-17 14:50:00,39.1,39.11,39.1,39.1,20000.0,38.8673,38.8772,38.8673,38.8673,20000.0
2016-10-17 14:55:00,39.1,39.15,39.1,39.15,60000.0,38.8673,38.917,38.8673,38.917,60000.0
2016-10-17 15:00:00,39.14,39.15,39.12,39.14,94060.0,38.907,38.917,38.8872,38.907,94060.0
2016-10-17 15:05:00,39.13,39.14,39.1,39.11,92900.0,38.8971,38.907,38.8673,38.8772,92900.0
2016-10-17 15:10:00,39.11,39.11,39.06,39.07,105800.0,38.8772,38.8772,38.8275,38.8375,105800.0
2016-10-17 15:15:00,39.08,39.08,39.04,39.07,97220.0,38.8474,38.8474,38.8076,38.8375,97220.0
2016-10-17 15:20:00,39.07,39.09,39.04,39.04,85920.0,38.8375,38.8573,38.8076,38.8076,85920.0
2016-10-17 15:25:00,39.04,39.05,39.02,39.02,42960.0,38.8076,38.8176,38.7878,38.7878,42960.0
2016-10-17 15:30:00,39.02,39.03,38.99,39.03,221180.0,38.7878,38.7977,38.7579,38.7977,221180.0
2016-10-17 15:35:00,39.04,39.05,39.02,39.04,92980.0,38.8076,38.8176,38.7878,38.8076,92980.0
2016-10-17 15:40:00,39.03,39.04,39.0,39.01,138080.0,38.7977,38.8076,38.7679,38.7778,138080.0
2016-10-17 15:45:00,39.01,39.04,39.01,39.02,169000.0,38.7778,38.8076,38.7778,38.7878,169000.0
2016-10-17 15:50:00,39.02,39.03,39.0,39.0,183420.0,38.7878,38.7977,38.7679,38.7679,183420.0
2016-10-17 15:55:00,39.0,39.01,38.96,38.99,613640.0,38.7679,38.7778,38.7281,38.7579,613640.0
2016-10-18 09:30:00,39.38,39.44,39.28,39.34,1123540.0,39.1456,39.2053,39.0462,39.1059,1123540.0
2016-10-18 09:35:00,39.35,39.51,39.34,39.5,873800.0,39.1158,39.2748,39.1059,39.2649,873800.0
2016-10-18 09:40:00,39.49,39.58,39.48,39.57,902500.0,39.255,39.3444,39.245,39.3345,902500.0
2016-10-18 09:45:00,39.57,39.65,39.57,39.64,476180.0,39.3345,39.414,39.3345,39.4041,476180.0
2016-10-18 09:50:00,39.65,39.66,39.57,39.61,855940.0,39.414,39.424,39.3345,39.3743,855940.0
2016-10-18 09:55:00,39.61,39.62,39.55,39.6,678980.0,39.3743,39.3842,39.3146,39.3643,678980.0
2016-10-18 10:00:00,39.6,39.6,39.55,39.55,726560.0,39.3643,39.3643,39.3146,39.3146,726560.0
2016-10-18 10:05:00,39.56,39.6,39.55,39.57,555980.0,39.3245,39.3643,39.3146,39.3345,555980.0
2016-10-18 10:10:00,39.57,39.6,39.52,39.52,398760.0,39.3345,39.3643,39.2848,39.2848,398760.0
2016-10-18 10:15:00,39.52,39.57,39.51,39.55,373700.0,39.2848,39.3345,39.2748,39.3146,373700.0
2016-10-18 10:20:00,39.55,39.55,39.44,39.44,131320.0,39.3146,39.3146,39.2053,39.2053,131320.0
2016-10-18 10:25:00,39.47,39.49,39.46,39.47,92460.0,39.2351,39.255,39.2251,39.2351,92460.0
2016-10-18 10:30:00,39.48,39.52,39.47,39.51,395160.0,39.245,39.2848,39.2351,39.2748,395160.0
2016-10-18 10:35:00,39.5,39.56,39.49,39.55,296940.0,39.2649,39.3245,39.255,39.3146,296940.0
2016-10-18 10:40:00,39.56,39.57,39.54,39.56,84000.0,39.3245,39.3345,39.3047,39.3245,84000.0
2016-10-18 10:45:00,39.57,39.61,39.57,39.61,155660.0,39.3345,39.3743,39.3345,39.3743,155660.0
2016-10-18 10:50:00,39.61,39.62,39.59,39.6,325860.0,39.3743,39.3842,39.3544,39.3643,325860.0
2016-10-18 10:55:00,39.59,39.63,39.59,39.63,157920.0,39.3544,39.3941,39.3544,39.3941,157920.0
2016-10-18 11:00:00,39.64,39.7,39.64,39.7,217180.0,39.4041,39.4637,39.4041,39.4637,217180.0
2016-10-18 11:05:00,39.69,39.7,39.68,39.69,233040.0,39.4538,39.4637,39.4438,39.4538,233040.0
2016-10-18 11:10:00,39.69,39.72,39.68,39.72,157240.0,39.4538,39.4836,39.4438,39.4836,157240.0
2016-10-18 11:15:00,39.71,39.76,39.7,39.74,345540.0,39.4737,39.5234,39.4637,39.5035,345540.0
2016-10-18 11:20:00,39.74,39.77,39.73,39.77,103000.0,39.5035,39.5333,39.4935,39.5333,103000.0
2016-10-18 11:25:00,39.76,39.77,39.73,39.76,214200.0,39.5234,39.5333,39.4935,39.5234,214200.0
2016-10-18 11:30:00,39.77,39.78,39.76,39.77,124720.0,39.5333,39.5432,39.5234,39.5333,124720.0
2016-10-18 11:35:00,39.78,39.81,39.77,39.79,492500.0,39.5432,39.5731,39.5333,39.5532,492500.0
2016-10-18 11:40:00,39.79,39.87,39.79,39.86,305160.0,39.5532,39.6327,39.5532,39.6228,305160.0
2016-10-18 11:45:00,39.86,39.93,39.86,39.93,291140.0,39.6228,39.6923,39.6228,39.6923,291140.0
2016-10-18 11:50:00,39.94,39.95,39.93,39.95,335920.0,39.7023,39.7122,39.6923,39.7122,335920.0
2016-10-18 11:55:00,39.95,39.96,39.94,39.96,201240.0,39.7122,39.7222,39.7023,39.7222,201240.0
2016-10-18 12:00:00,39.96,39.98,39.94,39.98,426240.0,39.7222,39.742,39.7023,39.742,426240.0
2016-10-18 12:05:00,39.98,40.02,39.97,40.01,415220.0,39.742,39.7818,39.7321,39.7719,415220.0
2016-10-18 12:10:00,40.01,40.01,39.98,39.98,329880.0,39.7719,39.7719,39.742,39.742,329880.0
2016-10-18 12:15:00,39.98,39.99,39.96,39.97,223820.0,39.742,39.752,39.7222,39.7321,223820.0
2016-10-18 12:20:00,39.97,39.99,39.96,39.99,155620.0,39.7321,39.752,39.7222,39.752,155620.0
2016-10-18 12:25:00,39.99,40.05,39.99,40.04,249640.0,39.752,39.8116,39.752,39.8017,249640.0
2016-10-18 12:30:00,40.04,40.05,39.99,40.0,241480.0,39.8017,39.8116,39.752,39.7619,241480.0
2016-10-18 12:35:00,40.0,40.03,39.99,40.02,372960.0,39.7619,39.7918,39.752,39.7818,372960.0
2016-10-18 12:40:00,40.02,40.03,40.0,40.03,101440.0,39.7818,39.7918,39.7619,39.7918,101440.0
2016-10-18 12:45:00,40.03,40.04,40.01,40.01,102360.0,39.7918,39.8017,39.7719,39.7719,102360.0
2016-10-18 12:50:00,40.01,40.03,40.0,40.0,168320.0,39.7719,39.7918,39.7619,39.7619,168320.0
2016-10-18 12:55:00,40.0,40.02,40.0,40.02,334420.0,39.7619,39.7818,39.7619,39.7818,334420.0
2016-10-18 13:00:00,40.0,40.01,39.99,40.0,201020.0,39.7619,39.7719,39.752,39.7619,201020.0
2016-10-18 13:05:00,39.99,40.0,39.98,40.0,118000.0,39.752,39.7619,39.742,39.7619,118000.0
2016-10-18 13:10:00,40.0,40.0,39.98,39.99,185360.0,39.7619,39.7619,39.742,39.752,185360.0
2016-10-18 13:15:00,39.98,39.99,39.96,39.98,422460.0,39.742,39.752,39.7222,39.742,422460.0
2016-10-18 13:20:00,39.98,39.98,39.94,39.94,217920.0,39.742,39.742,39.7023,39.7023,217920.0
2016-10-18 13:25:00,39.94,39.95,39.9,39.9,409360.0,39.7023,39.7122,39.6625,39.6625,409360.0
2016-10-18 13:30:00,39.89,39.95,39.89,39.95,228240.0,39.6526,39.7122,39.6526,39.7122,228240.0
2016-10-18 13:35:00,39.95,39.96,39.94,39.94,92000.0,39.7122,39.7222,39.7023,39.7023,92000.0
2016-10-18 13:40:00,39.96,39.97,39.95,39.97,54440.0,39.7222,39.7321,39.7122,39.7321,54440.0
2016-10-18 13:45:00,39.97,39.98,39.95,39.95,69140.0,39.7321,39.742,39.7122,39.7122,69140.0
2016-10-18 13:50:00,39.96,39.99,39.96,39.98,109420.0,39.7222,39.752,39.7222,39.742,109420.0
2016-10-18 13:55:00,39.99,40.01,39.98,39.99,241380.0,39.752,39.7719,39.742,39.752,241380.0
2016-10-18 14:00:00,39.98,40.01,39.98,40.01,92140.0,39.742,39.7719,39.742,39.7719,92140.0
2016-10-18 14:05:00,40.01,40.02,39.99,40.01,121380.0,39.7719,39.7818,39.752,39.7719,121380.0
2016-10-18 14:10:00,40.01,40.05,39.99,40.04,268680.0,39.7719,39.8116,39.752,39.8017,268680.0
2016-10-18 14:15:00,40.05,40.07,40.04,40.06,312840.0,39.8116,39.8315,39.8017,39.8216,312840.0
2016-10-18 14:20:00,40.06,40.08,40.06,40.07,136160.0,39.8216,39.8415,39.8216,39.8315,136160.0
2016-10-18 14:25:00,40.07,40.08,40.06,40.06,81240.0,39.8315,39.8415,39.8216,39.8216,81240.0
2016-10-18 14:30:00,40.06,40.07,40.01,40.02,199000.0,39.8216,39.8315,39.7719,39.7818,199000.0
2016-10-18 14:35:00,40.03,40.05,39.99,40.0,344840.0,39.7918,39.8116,39.752,39.7619,344840.0
2016-10-18 14:40:00,40.0,40.01,39.99,40.01,111480.0,39.7619,39.7719,39.752,39.7719,111480.0
2016-10-18 14:45:00,40.0,40.01,39.95,39.97,436000.0,39.7619,39.7719,39.7122,39.7321,436000.0
2016-10-18 14:50:00,39.97,39.98,39.96,39.98,148980.0,39.7321,39.742,39.7222,39.742,148980.0
2016-10-18 14:55:00,39.98,40.0,39.97,40.0,131000.0,39.742,39.7619,39.7321,39.7619,131000.0
2016-10-18 15:00:00,40.0,40.01,39.98,40.0,129060.0,39.7619,39.7719,39.742,39.7619,129060.0
2016-10-18 15:05:00,40.0,40.0,39.98,40.0,196600.0,39.7619,39.7619,39.742,39.7619,196600.0
2016-10-18 15:10:00,39.99,40.0,39.95,39.97,238180.0,39.752,39.7619,39.7122,39.7321,238180.0
2016-10-18 15:15:00,39.96,39.98,39.92,39.92,296220.0,39.7222,39.742,39.6824,39.6824,296220.0
2016-10-18 15:20:00,39.92,39.92,39.82,39.84,456620.0,39.6824,39.6824,39.583,39.6029,456620.0
2016-10-18 15:25:00,39.83,39.87,39.83,39.86,331780.0,39.5929,39.6327,39.5929,39.6228,331780.0
2016-10-18 15:30:00,39.86,39.87,39.84,39.85,241900.0,39.6228,39.6327,39.6029,39.6128,241900.0
2016-10-18 15:35:00,39.85,39.89,39.85,39.86,349640.0,39.6128,39.6526,39.6128,39.6228,349640.0
2016-10-18 15:40:00,39.87,39.87,39.84,39.86,362520.0,39.6327,39.6327,39.6029,39.6228,362520.0
2016-10-18 15:45:00,39.86,39.87,39.83,39.83,572160.0,39.6228,39.6327,39.5929,39.5929,572160.0
2016-10-18 15:50:00,39.83,39.84,39.77,39.77,631620.0,39.5929,39.6029,39.5333,39.5333,631620.0
2016-10-18 15:55:00,39.77,39.81,39.75,39.76,1040180.0,39.5333,39.5731,39.5134,39.5234,1040180.0
2016-10-19 09:30:00,39.93,40.09,39.88,40.05,2010900.0,39.6923,39.8514,39.6426,39.8116,2010900.0
2016-10-19 09:35:00,40.05,40.13,40.05,40.08,677880.0,39.8116,39.8912,39.8116,39.8415,677880.0
2016-10-19 09:40:00,40.08,40.09,40.0,40.06,668020.0,39.8415,39.8514,39.7619,39.8216,668020.0
2016-10-19 09:45:00,40.06,40.11,40.04,40.1,271880.0,39.8216,39.8713,39.8017,39.8613,271880.0
2016-10-19 09:50:00,40.1,40.19,40.1,40.19,732400.0,39.8613,39.9508,39.8613,39.9508,732400.0
2016-10-19 09:55:00,40.18,40.2,40.12,40.15,639700.0,39.9409,39.9607,39.8812,39.911,639700.0
2016-10-19 10:00:00,40.14,40.15,40.1,40.13,473700.0,39.9011,39.911,39.8613,39.8912,473700.0
2016-10-19 10:05:00,40.13,40.15,40.09,40.11,362940.0,39.8912,39.911,39.8514,39.8713,362940.0
2016-10-19 10:10:00,40.11,40.14,40.07,40.14,473000.0,39.8713,39.9011,39.8315,39.9011,473000.0
2016-10-19 10:15:00,40.12,40.17,40.12,40.15,335900.0,39.8812,39.9309,39.8812,39.911,335900.0
2016-10-19 10:20:00,40.14,40.17,40.14,40.17,179260.0,39.9011,39.9309,39.9011,39.9309,179260.0
2016-10-19 10:25:00,40.16,40.23,40.16,40.17,350520.0,39.921,39.9906,39.921,39.9309,350520.0
2016-10-19 10:30:00,40.18,40.22,40.17,40.18,952860.0,39.9409,39.9806,39.9309,39.9409,952860.0
2016-10-19 10:35:00,40.18,40.18,40.13,40.14,826140.0,39.9409,39.9409,39.8912,39.9011,826140.0
2016-10-19 10:40:00,40.14,40.15,40.12,40.14,639060.0,39.9011,39.911,39.8812,39.9011,639060.0
2016-10-19 10:45:00,40.15,40.16,40.13,40.15,341540.0,39.911,39.921,39.8912,39.911,341540.0
2016-10-19 10:50:00,40.16,40.16,40.1,40.12,379740.0,39.921,39.921,39.8613,39.8812,379740.0
2016-10-19 10:55:00,40.12,40.13,40.11,40.11,233900.0,39.8812,39.8912,39.8713,39.8713,233900.0
2016-10-19 11:00:00,40.12,40.14,40.11,40.12,892840.0,39.8812,39.9011,39.8713,39.8812,892840.0
2016-10-19 11:05:00,40.13,40.15,40.11,40.15,384840.0,39.8912,39.911,39.8713,39.911,384840.0
2016-10-19 11:10:00,40.15,40.15,40.07,40.07,341060.0,39.911,39.911,39.8315,39.8315,341060.0
2016-10-19 11:15:00,40.08,40.08,40.01,40.01,372720.0,39.8415,39.8415,39.7719,39.7719,372720.0
2016-10-19 11:20:00,40.0,40.01,39.96,39.97,297540.0,39.7619,39.7719,39.7222,39.7321,297540.0
2016-10-19 11:25:00,39.98,40.0,39.97,40.0,139240.0,39.742,39.7619,39.7321,39.7619,139240.0
2016-10-19 11:30:00,39.99,40.06,39.99,40.05,408560.0,39.752,39.8216,39.752,39.8116,408560.0
2016-10-19 11:35:00,40.05,40.07,39.99,40.0,364100.0,39.8116,39.8315,39.752,39.7619,364100.0
2016-10-19 11:40:00,40.01,40.04,39.99,40.03,209200.0,39.7719,39.8017,39.752,39.7918,209200.0
2016-10-19 11:45:00,40.04,40.04,39.96,40.01,223740.0,39.8017,39.8017,39.7222,39.7719,223740.0
2016-10-19 11:50:00,40.0,40.05,40.0,40.01,152420.0,39.7619,39.8116,39.7619,39.7719,152420.0
2016-10-19 11:55:00,40.01,40.02,39.98,39.98,113820.0,39.7719,39.7818,39.742,39.742,113820.0
2016-10-19 12:00:00,39.98,40.0,39.98,39.99,96040.0,39.742,39.7619,39.742,39.752,96040.0
2016-10-19 12:05:00,39.99,40.0,39.97,40.0,131880.0,39.752,39.7619,39.7321,39.7619,131880.0
2016-10-19 12:10:00,40.01,40.04,40.0,40.04,100800.0,39.7719,39.8017,39.7619,39.8017,100800.0
2016-10-19 12:15:00,40.02,40.06,40.02,40.06,155220.0,39.7818,39.8216,39.7818,39.8216,155220.0
2016-10-19 12:20:00,40.05,40.1,40.05,40.09,191360.0,39.8116,39.8613,39.8116,39.8514,191360.0
2016-10-19 12:25:00,40.09,40.09,40.05,40.08,205160.0,39.8514,39.8514,39.8116,39.8415,205160.0
2016-10-19 12:30:00,40.06,40.1,40.05,40.09,114480.0,39.8216,39.8613,39.8116,39.8514,114480.0
2016-10-19 12:35:00,40.1,40.12,40.09,40.11,132340.0,39.8613,39.8812,39.8514,39.8713,132340.0
2016-10-19 12:40:00,40.1,40.1,40.07,40.08,81980.0,39.8613,39.8613,39.8315,39.8415,81980.0
2016-10-19 12:45:00,40.08,40.11,40.08,40.11,20000.0,39.8415,39.8713,39.8415,39.8713,20000.0
2016-10-19 12:50:00,40.11,40.12,40.11,40.11,82400.0,39.8713,39.8812,39.8713,39.8713,82400.0
2016-10-19 12:55:00,40.11,40.11,40.09,40.11,58000.0,39.8713,39.8713,39.8514,39.8713,58000.0
2016-10-19 13:00:00,40.11,40.12,40.1,40.11,43560.0,39.8713,39.8812,39.8613,39.8713,43560.0
2016-10-19 13:05:00,40.1,40.11,40.08,40.09,168200.0,39.8613,39.8713,39.8415,39.8514,168200.0
2016-10-19 13:10:00,40.08,40.09,40.08,40.09,40000.0,39.8415,39.8514,39.8415,39.8514,40000.0
2016-10-19 13:15:00,40.09,40.09,40.08,40.08,40000.0,39.8514,39.8514,39.8415,39.8415,40000.0
2016-10-19 13:20:00,40.09,40.11,40.08,40.11,28000.0,39.8514,39.8713,39.8415,39.8713,28000.0
2016-10-19 13:25:00,40.11,40.11,40.09,40.1,110000.0,39.8713,39.8713,39.8514,39.8613,110000.0
2016-10-19 13:30:00,40.11,40.11,40.09,40.1,52420.0,39.8713,39.8713,39.8514,39.8613,52420.0
2016-10-19 13:35:00,40.1,40.1,40.09,40.1,105560.0,39.8613,39.8613,39.8514,39.8613,105560.0
2016-10-19 13:40:00,40.1,40.11,40.09,40.1,94240.0,39.8613,39.8713,39.8514,39.8613,94240.0
2016-10-19 13:45:00,40.09,40.11,40.09,40.09,111800.0,39.8514,39.8713,39.8514,39.8514,111800.0
2016-10-19 13:50:00,40.09,40.09,40.05,40.05,163900.0,39.8514,39.8514,39.8116,39.8116,163900.0
2016-10-19 13:55:00,40.07,40.08,40.05,40.08,38380.0,39.8315,39.8415,39.8116,39.8415,38380.0
2016-10-19 14:00:00,40.07,40.09,40.06,40.08,153460.0,39.8315,39.8514,39.8216,39.8415,153460.0
2016-10-19 14:05:00,40.07,40.09,40.07,40.08,26700.0,39.8315,39.8514,39.8315,39.8415,26700.0
2016-10-19 14:10:00,40.08,40.1,40.07,40.1,270600.0,39.8415,39.8613,39.8315,39.8613,270600.0
2016-10-19 14:15:00,40.09,40.09,40.07,40.08,34600.0,39.8514,39.8514,39.8315,39.8415,34600.0
2016-10-19 14:20:00,40.07,40.11,40.07,40.1,71700.0,39.8315,39.8713,39.8315,39.8613,71700.0
2016-10-19 14:25:00,40.1,40.12,40.1,40.11,119300.0,39.8613,39.8812,39.8613,39.8713,119300.0
2016-10-19 14:30:00,40.11,40.11,40.09,40.09,139640.0,39.8713,39.8713,39.8514,39.8514,139640.0
2016-10-19 14:35:00,40.09,40.1,40.08,40.09,116680.0,39.8514,39.8613,39.8415,39.8514,116680.0
2016-10-19 14:40:00,40.09,40.1,40.08,40.09,107260.0,39.8514,39.8613,39.8415,39.8514,107260.0
2016-10-19 14:45:00,40.09,40.09,40.08,40.09,70000.0,39.8514,39.8514,39.8415,39.8514,70000.0
2016-10-19 14:50:00,40.1,40.11,40.09,40.1,131000.0,39.8613,39.8713,39.8514,39.8613,131000.0
2016-10-19 14:55:00,40.1,40.13,40.09,40.12,212540.0,39.8613,39.8912,39.8514,39.8812,212540.0
2016-10-19 15:00:00,40.13,40.18,40.13,40.15,404640.0,39.8912,39.9409,39.8912,39.911,404640.0
2016-10-19 15:05:00,40.16,40.17,40.16,40.16,110140.0,39.921,39.9309,39.921,39.921,110140.0
2016-10-19 15:10:00,40.16,40.18,40.15,40.17,138500.0,39.921,39.9409,39.911,39.9309,138500.0
2016-10-19 15:15:00,40.18,40.21,40.18,40.21,321400.0,39.9409,39.9707,39.9409,39.9707,321400.0
2016-10-19 15:20:00,40.21,40.21,40.18,40.18,158620.0,39.9707,39.9707,39.9409,39.9409,158620.0
2016-10-19 15:25:00,40.18,40.18,40.14,40.14,110860.0,39.9409,39.9409,39.9011,39.9011,110860.0
2016-10-19 15:30:00,40.13,40.14,40.11,40.12,334400.0,39.8912,39.9011,39.8713,39.8812,334400.0
2016-10-19 15:35:00,40.12,40.13,40.12,40.13,168620.0,39.8812,39.8912,39.8812,39.8912,168620.0
2016-10-19 15:40:00,40.13,40.14,40.13,40.14,130220.0,39.8912,39.9011,39.8912,39.9011,130220.0
2016-10-19 15:45:00,40.13,40.15,40.13,40.14,192540.0,39.8912,39.911,39.8912,39.9011,192540.0
2016-10-19 15:50:00,40.14,40.14,40.12,40.12,719880.0,39.9011,39.9011,39.8812,39.8812,719880.0
2016-10-19 15:55:00,40.12,40.12,40.07,40.08,1077740.0,39.8812,39.8812,39.8315,39.8415,1077740.0
2016-10-20 09:30:00,40.16,40.19,40.11,40.17,1699660.0,39.921,39.9508,39.8713,39.9309,1699660.0
2016-10-20 09:35:00,40.17,40.17,39.95,39.96,997120.0,39.9309,39.9309,39.7122,39.7222,997120.0
2016-10-20 09:40:00,39.96,40.03,39.95,40.01,636340.0,39.7222,39.7918,39.7122,39.7719,636340.0
2016-10-20 09:45:00,40.01,40.06,39.98,40.05,514080.0,39.7719,39.8216,39.742,39.8116,514080.0
2016-10-20 09:50:00,40.05,40.08,40.03,40.07,403160.0,39.8116,39.8415,39.7918,39.8315,403160.0
2016-10-20 09:55:00,40.08,40.14,40.07,40.13,415800.0,39.8415,39.9011,39.8315,39.8912,415800.0
2016-10-20 10:00:00,40.12,40.17,40.12,40.17,454560.0,39.8812,39.9309,39.8812,39.9309,454560.0
2016-10-20 10:05:00,40.17,40.2,40.14,40.14,548080.0,39.9309,39.9607,39.9011,39.9011,548080.0
2016-10-20 10:10:00,40.15,40.16,40.11,40.13,246020.0,39.911,39.921,39.8713,39.8912,246020.0
2016-10-20 10:15:00,40.11,40.14,40.09,40.12,344220.0,39.8713,39.9011,39.8514,39.8812,344220.0
2016-10-20 10:20:00,40.12,40.13,40.08,40.08,185220.0,39.8812,39.8912,39.8415,39.8415,185220.0
2016-10-20 10:25:00,40.08,40.09,40.0,40.02,210140.0,39.8415,39.8514,39.7619,39.7818,210140.0
2016-10-20 10:30:00,40.02,40.02,39.93,39.94,193420.0,39.7818,39.7818,39.6923,39.7023,193420.0
2016-10-20 10:35:00,39.91,39.92,39.85,39.9,767300.0,39.6725,39.6824,39.6128,39.6625,767300.0
2016-10-20 10:40:00,39.88,39.92,39.88,39.92,234300.0,39.6426,39.6824,39.6426,39.6824,234300.0
2016-10-20 10:45:00,39.91,39.92,39.89,39.91,192980.0,39.6725,39.6824,39.6526,39.6725,192980.0
2016-10-20 10:50:00,39.91,39.92,39.89,39.89,106500.0,39.6725,39.6824,39.6526,39.6526,106500.0
2016-10-20 10:55:00,39.89,39.9,39.87,39.9,188680.0,39.6526,39.6625,39.6327,39.6625,188680.0
2016-10-20 11:00:00,39.89,39.89,39.84,39.85,238380.0,39.6526,39.6526,39.6029,39.6128,238380.0
2016-10-20 11:05:00,39.85,39.86,39.82,39.84,76000.0,39.6128,39.6228,39.583,39.6029,76000.0
2016-10-20 11:10:00,39.84,39.88,39.83,39.88,145180.0,39.6029,39.6426,39.5929,39.6426,145180.0
2016-10-20 11:15:00,39.87,39.92,39.87,39.91,254000.0,39.6327,39.6824,39.6327,39.6725,254000.0
2016-10-20 11:20:00,39.92,39.96,39.91,39.93,432820.0,39.6824,39.7222,39.6725,39.6923,432820.0
2016-10-20 11:25:00,39.93,39.94,39.87,39.87,205000.0,39.6923,39.7023,39.6327,39.6327,205000.0
2016-10-20 11:30:00,39.88,39.88,39.86,39.88,133000.0,39.6426,39.6426,39.6228,39.6426,133000.0
2016-10-20 11:35:00,39.87,39.87,39.81,39.83,322060.0,39.6327,39.6327,39.5731,39.5929,322060.0
2016-10-20 11:40:00,39.82,39.84,39.82,39.82,305720.0,39.583,39.6029,39.583,39.583,305720.0
2016-10-20 11:45:00,39.82,39.84,39.8,39.84,364380.0,39.583,39.6029,39.5631,39.6029,364380.0
2016-10-20 11:50:00,39.83,39.83,39.8,39.81,344720.0,39.5929,39.5929,39.5631,39.5731,344720.0
2016-10-20 11:55:00,39.81,39.89,39.81,39.89,238160.0,39.5731,39.6526,39.5731,39.6526,238160.0
2016-10-20 12:00:00,39.9,39.96,39.88,39.95,288280.0,39.6625,39.7222,39.6426,39.7122,288280.0
2016-10-20 12:05:00,39.95,39.97,39.89,39.93,367980.0,39.7122,39.7321,39.6526,39.6923,367980.0
2016-10-20 12:10:00,39.92,39.93,39.87,39.88,322740.0,39.6824,39.6923,39.6327,39.6426,322740.0
2016-10-20 12:15:00,39.88,39.91,39.88,39.91,258220.0,39.6426,39.6725,39.6426,39.6725,258220.0
2016-10-20 12:20:00,39.91,39.92,39.89,39.91,358060.0,39.6725,39.6824,39.6526,39.6725,358060.0
2016-10-20 12:25:00,39.9,39.94,39.9,39.94,315520.0,39.6625,39.7023,39.6625,39.7023,315520.0
2016-10-20 12:30:00,39.94,39.97,39.93,39.97,323160.0,39.7023,39.7321,39.6923,39.7321,323160.0
2016-10-20 12:35:00,39.97,39.99,39.95,39.99,261280.0,39.7321,39.752,39.7122,39.752,261280.0
2016-10-20 12:40:00,40.0,40.02,39.98,40.01,211480.0,39.7619,39.7818,39.742,39.7719,211480.0
2016-10-20 12:45:00,40.01,40.01,39.96,39.97,171660.0,39.7719,39.7719,39.7222,39.7321,171660.0
2016-10-20 12:50:00,39.96,40.0,39.96,39.98,302520.0,39.7222,39.7619,39.7222,39.742,302520.0
2016-10-20 12:55:00,39.97,39.99,39.96,39.97,212380.0,39.7321,39.752,39.7222,39.7321,212380.0
2016-10-20 13:00:00,39.97,39.99,39.96,39.97,83640.0,39.7321,39.752,39.7222,39.7321,83640.0
2016-10-20 13:05:00,39.98,39.99,39.95,39.95,197640.0,39.742,39.752,39.7122,39.7122,197640.0
2016-10-20 13:10:00,39.94,39.97,39.94,39.95,60460.0,39.7023,39.7321,39.7023,39.7122,60460.0
2016-10-20 13:15:00,39.97,39.97,39.95,39.97,44000.0,39.7321,39.7321,39.7122,39.7321,44000.0
2016-10-20 13:20:00,39.96,39.98,39.96,39.96,54500.0,39.7222,39.742,39.7222,39.7222,54500.0
2016-10-20 13:25:00,39.97,39.98,39.96,39.97,46920.0,39.7321,39.742,39.7222,39.7321,46920.0
2016-10-20 13:30:00,39.96,39.97,39.95,39.96,80340.0,39.7222,39.7321,39.7122,39.7222,80340.0
2016-10-20 13:35:00,39.96,39.98,39.96,39.97,40220.0,39.7222,39.742,39.7222,39.7321,40220.0
2016-10-20 13:40:00,39.97,39.98,39.95,39.96,47900.0,39.7321,39.742,39.7122,39.7222,47900.0
2016-10-20 13:45:00,39.95,39.95,39.89,39.89,63600.0,39.7122,39.7122,39.6526,39.6526,63600.0
2016-10-20 13:50:00,39.88,39.88,39.83,39.85,275240.0,39.6426,39.6426,39.5929,39.6128,275240.0
2016-10-20 13:55:00,39.84,39.87,39.82,39.86,249000.0,39.6029,39.6327,39.583,39.6228,249000.0
2016-10-20 14:00:00,39.85,39.92,39.85,39.91,318240.0,39.6128,39.6824,39.6128,39.6725,318240.0
2016-10-20 14:05:00,39.89,39.93,39.89,39.92,131500.0,39.6526,39.6923,39.6526,39.6824,131500.0
2016-10-20 14:10:00,39.92,39.93,39.91,39.92,212000.0,39.6824,39.6923,39.6725,39.6824,212000.0
2016-10-20 14:15:00,39.91,39.92,39.88,39.88,58700.0,39.6725,39.6824,39.6426,39.6426,58700.0
2016-10-20 14:20:00,39.89,39.92,39.89,39.9,55900.0,39.6526,39.6824,39.6526,39.6625,55900.0
2016-10-20 14:25:00,39.91,39.96,39.91,39.94,70000.0,39.6725,39.7222,39.6725,39.7023,70000.0
2016-10-20 14:30:00,39.95,39.96,39.93,39.95,34000.0,39.7122,39.7222,39.6923,39.7122,34000.0
2016-10-20 14:35:00,39.94,39.97,39.94,39.96,58200.0,39.7023,39.7321,39.7023,39.7222,58200.0
2016-10-20 14:40:00,39.95,39.97,39.93,39.96,78080.0,39.7122,39.7321,39.6923,39.7222,78080.0
2016-10-20 14:45:00,39.95,39.99,39.95,39.99,108100.0,39.7122,39.752,39.7122,39.752,108100.0
2016-10-20 14:50:00,40.01,40.01,39.96,39.96,76400.0,39.7719,39.7719,39.7222,39.7222,76400.0
2016-10-20 14:55:00,39.98,39.98,39.96,39.98,56680.0,39.742,39.742,39.7222,39.742,56680.0
2016-10-20 15:00:00,39.97,39.98,39.96,39.98,80000.0,39.7321,39.742,39.7222,39.742,80000.0
2016-10-20 15:05:00,39.98,40.0,39.97,39.99,28040.0,39.742,39.7619,39.7321,39.752,28040.0
2016-10-20 15:10:00,40.0,40.0,39.98,39.98,131520.0,39.7619,39.7619,39.742,39.742,131520.0
2016-10-20 15:15:00,39.98,39.98,39.93,39.93,188000.0,39.742,39.742,39.6923,39.6923,188000.0
2016-10-20 15:20:00,39.93,39.96,39.93,39.94,110460.0,39.6923,39.7222,39.6923,39.7023,110460.0
2016-10-20 15:25:00,39.93,39.94,39.88,39.9,1555420.0,39.6923,39.7023,39.6426,39.6625,1555420.0
2016-10-20 15:30:00,39.9,39.9,39.87,39.89,160720.0,39.6625,39.6625,39.6327,39.6526,160720.0
2016-10-20 15:35:00,39.89,39.89,39.85,39.88,298900.0,39.6526,39.6526,39.6128,39.6426,298900.0
2016-10-20 15:40:00,39.89,39.89,39.85,39.85,527660.0,39.6526,39.6526,39.6128,39.6128,527660.0
2016-10-20 15:45:00,39.86,39.88,39.85,39.88,367920.0,39.6228,39.6426,39.6128,39.6426,367920.0
2016-10-20 15:50:00,39.89,39.91,39.88,39.89,552300.0,39.6526,39.6725,39.6426,39.6526,552300.0
2016-10-20 15:55:00,39.88,39.91,39.83,39.84,1009100.0,39.6426,39.6725,39.5929,39.6029,1009100.0
2016-10-21 09:30:00,39.75,39.85,39.7,39.85,2320680.0,39.5134,39.6128,39.4637,39.6128,2320680.0
2016-10-21 09:35:00,39.83,39.84,39.71,39.82,460020.0,39.5929,39.6029,39.4737,39.583,460020.0
2016-10-21 09:40:00,39.8,39.89,39.78,39.83,376840.0,39.5631,39.6526,39.5432,39.5929,376840.0
2016-10-21 09:45:00,39.83,39.9,39.82,39.89,238660.0,39.5929,39.6625,39.583,39.6526,238660.0
2016-10-21 09:50:00,39.88,39.95,39.86,39.92,207320.0,39.6426,39.7122,39.6228,39.6824,207320.0
2016-10-21 09:55:00,39.94,39.97,39.91,39.93,193200.0,39.7023,39.7321,39.6725,39.6923,193200.0
2016-10-21 10:00:00,39.92,39.93,39.84,39.84,256780.0,39.6824,39.6923,39.6029,39.6029,256780.0
2016-10-21 10:05:00,39.84,39.89,39.82,39.86,176560.0,39.6029,39.6526,39.583,39.6228,176560.0
2016-10-21 10:10:00,39.86,39.86,39.81,39.81,187500.0,39.6228,39.6228,39.5731,39.5731,187500.0
2016-10-21 10:15:00,39.82,39.87,39.81,39.81,271760.0,39.583,39.6327,39.5731,39.5731,271760.0
2016-10-21 10:20:00,39.82,39.87,39.81,39.85,244000.0,39.583,39.6327,39.5731,39.6128,244000.0
2016-10-21 10:25:00,39.83,39.86,39.82,39.83,240380.0,39.5929,39.6228,39.583,39.5929,240380.0
2016-10-21 10:30:00,39.84,39.9,39.83,39.87,384860.0,39.6029,39.6625,39.5929,39.6327,384860.0
2016-10-21 10:35:00,39.87,39.87,39.82,39.83,188720.0,39.6327,39.6327,39.583,39.5929,188720.0
2016-10-21 10:40:00,39.82,39.83,39.78,39.79,205520.0,39.583,39.5929,39.5432,39.5532,205520.0
2016-10-21 10:45:00,39.79,39.82,39.78,39.81,247560.0,39.5532,39.583,39.5432,39.5731,247560.0
2016-10-21 10:50:00,39.81,39.83,39.8,39.82,65840.0,39.5731,39.5929,39.5631,39.583,65840.0
2016-10-21 10:55:00,39.83,39.83,39.81,39.83,64000.0,39.5929,39.5929,39.5731,39.5929,64000.0
2016-10-21 11:00:00,39.83,39.84,39.82,39.82,37500.0,39.5929,39.6029,39.583,39.583,37500.0
2016-10-21 11:05:00,39.82,39.86,39.82,39.86,185920.0,39.583,39.6228,39.583,39.6228,185920.0
2016-10-21 11:10:00,39.85,39.88,39.84,39.88,133200.0,39.6128,39.6426,39.6029,39.6426,133200.0
2016-10-21 11:15:00,39.87,39.88,39.85,39.86,75540.0,39.6327,39.6426,39.6128,39.6228,75540.0
2016-10-21 11:20:00,39.86,39.86,39.84,39.84,60820.0,39.6228,39.6228,39.6029,39.6029,60820.0
2016-10-21 11:25:00,39.83,39.86,39.83,39.85,48000.0,39.5929,39.6228,39.5929,39.6128,48000.0
2016-10-21 11:30:00,39.85,39.87,39.84,39.85,76720.0,39.6128,39.6327,39.6029,39.6128,76720.0
2016-10-21 11:35:00,39.85,39.86,39.83,39.85,115300.0,39.6128,39.6228,39.5929,39.6128,115300.0
2016-10-21 11:40:00,39.85,39.85,39.8,39.82,138680.0,39.6128,39.6128,39.5631,39.583,138680.0
2016-10-21 11:45:00,39.83,39.85,39.83,39.85,73920.0,39.5929,39.6128,39.5929,39.6128,73920.0
2016-10-21 11:50:00,39.84,39.85,39.81,39.81,82000.0,39.6029,39.6128,39.5731,39.5731,82000.0
2016-10-21 11:55:00,39.81,39.83,39.79,39.79,115320.0,39.5731,39.5929,39.5532,39.5532,115320.0
2016-10-21 12:00:00,39.8,39.81,39.78,39.79,163200.0,39.5631,39.5731,39.5432,39.5532,163200.0
2016-10-21 12:05:00,39.79,39.79,39.74,39.74,265840.0,39.5532,39.5532,39.5035,39.5035,265840.0
2016-10-21 12:10:00,39.76,39.76,39.73,39.74,108580.0,39.5234,39.5234,39.4935,39.5035,108580.0
2016-10-21 12:15:00,39.74,39.75,39.73,39.74,290000.0,39.5035,39.5134,39.4935,39.5035,290000.0
2016-10-21 12:20:00,39.74,39.74,39.73,39.74,302660.0,39.5035,39.5035,39.4935,39.5035,302660.0
2016-10-21 12:25:00,39.74,39.77,39.74,39.76,189480.0,39.5035,39.5333,39.5035,39.5234,189480.0
2016-10-21 12:30:00,39.76,39.79,39.76,39.78,126720.0,39.5234,39.5532,39.5234,39.5432,126720.0
2016-10-21 12:35:00,39.78,39.79,39.76,39.78,77900.0,39.5432,39.5532,39.5234,39.5432,77900.0
2016-10-21 12:40:00,39.78,39.8,39.78,39.8,65600.0,39.5432,39.5631,39.5432,39.5631,65600.0
2016-10-21 12:45:00,39.82,39.84,39.82,39.84,77940.0,39.583,39.6029,39.583,39.6029,77940.0
2016-10-21 12:50:00,39.85,39.86,39.83,39.86,136820.0,39.6128,39.6228,39.5929,39.6228,136820.0
2016-10-21 12:55:00,39.86,39.89,39.85,39.89,165500.0,39.6228,39.6526,39.6128,39.6526,165500.0
2016-10-21 13:00:00,39.9,39.9,39.88,39.9,72600.0,39.6625,39.6625,39.6426,39.6625,72600.0
2016-10-21 13:05:00,39.91,39.93,39.91,39.92,63220.0,39.6725,39.6923,39.6725,39.6824,63220.0
2016-10-21 13:10:00,39.93,39.94,39.9,39.91,131700.0,39.6923,39.7023,39.6625,39.6725,131700.0
2016-10-21 13:15:00,39.91,39.92,39.9,39.91,55920.0,39.6725,39.6824,39.6625,39.6725,55920.0
2016-10-21 13:20:00,39.92,39.92,39.88,39.89,88300.0,39.6824,39.6824,39.6426,39.6526,88300.0
2016-10-21 13:25:00,39.9,39.92,39.89,39.89,238640.0,39.6625,39.6824,39.6526,39.6526,238640.0
2016-10-21 13:30:00,39.89,39.9,39.87,39.88,107960.0,39.6526,39.6625,39.6327,39.6426,107960.0
2016-10-21 13:35:00,39.89,39.91,39.89,39.89,52400.0,39.6526,39.6725,39.6526,39.6526,52400.0
2016-10-21 13:40:00,39.89,39.93,39.89,39.92,169020.0,39.6526,39.6923,39.6526,39.6824,169020.0
2016-10-21 13:45:00,39.92,39.94,39.9,39.93,161560.0,39.6824,39.7023,39.6625,39.6923,161560.0
2016-10-21 13:50:00,39.94,39.95,39.93,39.94,163220.0,39.7023,39.7122,39.6923,39.7023,163220.0
2016-10-21 13:55:00,39.94,39.94,39.92,39.93,52840.0,39.7023,39.7023,39.6824,39.6923,52840.0
2016-10-21 14:00:00,39.93,39.93,39.91,39.92,42420.0,39.6923,39.6923,39.6725,39.6824,42420.0
2016-10-21 14:05:00,39.93,39.93,39.89,39.89,269140.0,39.6923,39.6923,39.6526,39.6526,269140.0
2016-10-21 14:10:00,39.89,39.9,39.85,39.86,334040.0,39.6526,39.6625,39.6128,39.6228,334040.0
2016-10-21 14:15:00,39.85,39.88,39.83,39.84,148940.0,39.6128,39.6426,39.5929,39.6029,148940.0
2016-10-21 14:20:00,39.83,39.84,39.82,39.84,86080.0,39.5929,39.6029,39.583,39.6029,86080.0
2016-10-21 14:25:00,39.85,39.87,39.84,39.87,102820.0,39.6128,39.6327,39.6029,39.6327,102820.0
2016-10-21 14:30:00,39.87,39.89,39.86,39.86,54000.0,39.6327,39.6526,39.6228,39.6228,54000.0
2016-10-21 14:35:00,39.85,39.89,39.85,39.89,61260.0,39.6128,39.6526,39.6128,39.6526,61260.0
2016-10-21 14:40:00,39.9,39.9,39.87,39.89,39380.0,39.6625,39.6625,39.6327,39.6526,39380.0
2016-10-21 14:45:00,39.89,39.89,39.87,39.89,37000.0,39.6526,39.6526,39.6327,39.6526,37000.0
2016-10-21 14:50:00,39.88,39.9,39.88,39.9,65860.0,39.6426,39.6625,39.6426,39.6625,65860.0
2016-10-21 14:55:00,39.89,39.93,39.89,39.9,96000.0,39.6526,39.6923,39.6526,39.6625,96000.0
2016-10-21 15:00:00,39.91,39.92,39.9,39.9,44540.0,39.6725,39.6824,39.6625,39.6625,44540.0
2016-10-21 15:05:00,39.9,39.91,39.89,39.9,80000.0,39.6625,39.6725,39.6526,39.6625,80000.0
2016-10-21 15:10:00,39.9,39.9,39.88,39.88,52460.0,39.6625,39.6625,39.6426,39.6426,52460.0
2016-10-21 15:15:00,39.88,39.9,39.87,39.87,153120.0,39.6426,39.6625,39.6327,39.6327,153120.0
2016-10-21 15:20:00,39.87,39.89,39.85,39.89,215680.0,39.6327,39.6526,39.6128,39.6526,215680.0
2016-10-21 15:25:00,39.89,39.89,39.88,39.88,98160.0,39.6526,39.6526,39.6426,39.6426,98160.0
2016-10-21 15:30:00,39.88,39.9,39.87,39.89,194680.0,39.6426,39.6625,39.6327,39.6526,194680.0
2016-10-21 15:35:00,39.88,39.9,39.88,39.9,97400.0,39.6426,39.6625,39.6426,39.6625,97400.0
2016-10-21 15:40:00,39.89,39.92,39.89,39.92,182280.0,39.6526,39.6824,39.6526,39.6824,182280.0
2016-10-21 15:45:00,39.92,39.92,39.9,39.92,236340.0,39.6824,39.6824,39.6625,39.6824,236340.0
2016-10-21 15:50:00,39.92,39.95,39.91,39.94,717920.0,39.6824,39.7122,39.6725,39.7023,717920.0
2016-10-21 15:55:00,39.95,39.98,39.94,39.97,1272860.0,39.7122,39.742,39.7023,39.7321,1272860.0
2016-10-24 09:30:00,40.24,40.49,40.24,40.39,1239020.0,40.0005,40.249,40.0005,40.1496,1239020.0
2016-10-24 09:35:00,40.36,40.4,40.29,40.29,447880.0,40.1198,40.1595,40.0502,40.0502,447880.0
2016-10-24 09:40:00,40.3,40.33,40.25,40.28,288280.0,40.0601,40.09,40.0104,40.0403,288280.0
2016-10-24 09:45:00,40.31,40.38,40.31,40.38,278560.0,40.0701,40.1397,40.0701,40.1397,278560.0
2016-10-24 09:50:00,40.38,40.45,40.38,40.43,383980.0,40.1397,40.2093,40.1397,40.1894,383980.0
2016-10-24 09:55:00,40.44,40.48,40.43,40.45,203680.0,40.1993,40.2391,40.1894,40.2093,203680.0
2016-10-24 10:00:00,40.46,40.49,40.42,40.44,393100.0,40.2192,40.249,40.1794,40.1993,393100.0
2016-10-24 10:05:00,40.44,40.49,40.43,40.49,242240.0,40.1993,40.249,40.1894,40.249,242240.0
2016-10-24 10:10:00,40.49,40.51,40.48,40.5,434680.0,40.249,40.2689,40.2391,40.259,434680.0
2016-10-24 10:15:00,40.5,40.52,40.47,40.51,433640.0,40.259,40.2788,40.2291,40.2689,433640.0
2016-10-24 10:20:00,40.51,40.51,40.47,40.47,245980.0,40.2689,40.2689,40.2291,40.2291,245980.0
2016-10-24 10:25:00,40.49,40.5,40.44,40.45,169680.0,40.249,40.259,40.1993,40.2093,169680.0
2016-10-24 10:30:00,40.45,40.46,40.41,40.43,142260.0,40.2093,40.2192,40.1695,40.1894,142260.0
2016-10-24 10:35:00,40.42,40.44,40.36,40.36,288520.0,40.1794,40.1993,40.1198,40.1198,288520.0
2016-10-24 10:40:00,40.38,40.39,40.33,40.38,161440.0,40.1397,40.1496,40.09,40.1397,161440.0
2016-10-24 10:45:00,40.37,40.41,40.37,40.4,124960.0,40.1297,40.1695,40.1297,40.1595,124960.0
2016-10-24 10:50:00,40.4,40.47,40.39,40.47,200720.0,40.1595,40.2291,40.1496,40.2291,200720.0
2016-10-24 10:55:00,40.46,40.52,40.46,40.5,264980.0,40.2192,40.2788,40.2192,40.259,264980.0
2016-10-24 11:00:00,40.5,40.55,40.5,40.55,194400.0,40.259,40.3087,40.259,40.3087,194400.0
2016-10-24 11:05:00,40.55,40.58,40.53,40.54,246440.0,40.3087,40.3385,40.2888,40.2987,246440.0
2016-10-24 11:10:00,40.55,40.58,40.54,40.57,297920.0,40.3087,40.3385,40.2987,40.3285,297920.0
2016-10-24 11:15:00,40.58,40.6,40.55,40.59,172140.0,40.3385,40.3584,40.3087,40.3484,172140.0
2016-10-24 11:20:00,40.6,40.6,40.54,40.56,141100.0,40.3584,40.3584,40.2987,40.3186,141100.0
2016-10-24 11:25:00,40.57,40.61,40.57,40.61,90540.0,40.3285,40.3683,40.3285,40.3683,90540.0
2016-10-24 11:30:00,40.6,40.64,40.6,40.63,326540.0,40.3584,40.3981,40.3584,40.3882,326540.0
2016-10-24 11:35:00,40.63,40.64,40.59,40.61,120720.0,40.3882,40.3981,40.3484,40.3683,120720.0
2016-10-24 11:40:00,40.61,40.64,40.61,40.64,127720.0,40.3683,40.3981,40.3683,40.3981,127720.0
2016-10-24 11:45:00,40.65,40.66,40.64,40.66,118600.0,40.4081,40.418,40.3981,40.418,118600.0
2016-10-24 11:50:00,40.65,40.69,40.65,40.65,129020.0,40.4081,40.4478,40.4081,40.4081,129020.0
2016-10-24 11:55:00,40.67,40.67,40.64,40.65,109980.0,40.4279,40.4279,40.3981,40.4081,109980.0
2016-10-24 12:00:00,40.65,40.67,40.63,40.63,173480.0,40.4081,40.4279,40.3882,40.3882,173480.0
2016-10-24 12:05:00,40.64,40.66,40.62,40.63,141780.0,40.3981,40.418,40.3782,40.3882,141780.0
2016-10-24 12:10:00,40.64,40.66,40.63,40.66,205580.0,40.3981,40.418,40.3882,40.418,205580.0
2016-10-24 12:15:00,40.66,40.66,40.62,40.64,186020.0,40.418,40.418,40.3782,40.3981,186020.0
2016-10-24 12:20:00,40.64,40.65,40.63,40.65,86000.0,40.3981,40.4081,40.3882,40.4081,86000.0
2016-10-24 12:25:00,40.65,40.68,40.65,40.68,91000.0,40.4081,40.4379,40.4081,40.4379,91000.0
2016-10-24 12:30:00,40.67,40.69,40.67,40.68,118980.0,40.4279,40.4478,40.4279,40.4379,118980.0
2016-10-24 12:35:00,40.68,40.68,40.66,40.66,97320.0,40.4379,40.4379,40.418,40.418,97320.0
2016-10-24 12:40:00,40.65,40.67,40.64,40.67,76000.0,40.4081,40.4279,40.3981,40.4279,76000.0
2016-10-24 12:45:00,40.66,40.67,40.63,40.64,108840.0,40.418,40.4279,40.3882,40.3981,108840.0
2016-10-24 12:50:00,40.64,40.66,40.64,40.66,61340.0,40.3981,40.418,40.3981,40.418,61340.0
2016-10-24 12:55:00,40.66,40.66,40.64,40.66,28000.0,40.418,40.418,40.3981,40.418,28000.0
2016-10-24 13:00:00,40.66,40.68,40.64,40.65,39000.0,40.418,40.4379,40.3981,40.4081,39000.0
2016-10-24 13:05:00,40.66,40.66,40.65,40.65,68000.0,40.418,40.418,40.4081,40.4081,68000.0
2016-10-24 13:10:00,40.65,40.68,40.65,40.66,87340.0,40.4081,40.4379,40.4081,40.418,87340.0
2016-10-24 13:15:00,40.67,40.68,40.66,40.68,102560.0,40.4279,40.4379,40.418,40.4379,102560.0
2016-10-24 13:20:00,40.68,40.68,40.67,40.67,70000.0,40.4379,40.4379,40.4279,40.4279,70000.0
2016-10-24 13:25:00,40.67,40.68,40.67,40.68,86140.0,40.4279,40.4379,40.4279,40.4379,86140.0
2016-10-24 13:30:00,40.68,40.7,40.67,40.68,565620.0,40.4379,40.4578,40.4279,40.4379,565620.0
2016-10-24 13:35:00,40.67,40.69,40.64,40.67,164580.0,40.4279,40.4478,40.3981,40.4279,164580.0
2016-10-24 13:40:00,40.67,40.71,40.66,40.71,172720.0,40.4279,40.4677,40.418,40.4677,172720.0
2016-10-24 13:45:00,40.71,40.75,40.71,40.74,114000.0,40.4677,40.5075,40.4677,40.4975,114000.0
2016-10-24 13:50:00,40.74,40.76,40.72,40.74,191600.0,40.4975,40.5174,40.4776,40.4975,191600.0
2016-10-24 13:55:00,40.72,40.73,40.71,40.72,74000.0,40.4776,40.4876,40.4677,40.4776,74000.0
2016-10-24 14:00:00,40.71,40.73,40.71,40.72,92600.0,40.4677,40.4876,40.4677,40.4776,92600.0
2016-10-24 14:05:00,40.72,40.73,40.7,40.71,124040.0,40.4776,40.4876,40.4578,40.4677,124040.0
2016-10-24 14:10:00,40.71,40.72,40.7,40.7,202320.0,40.4677,40.4776,40.4578,40.4578,202320.0
2016-10-24 14:15:00,40.7,40.72,40.69,40.71,204860.0,40.4578,40.4776,40.4478,40.4677,204860.0
2016-10-24 14:20:00,40.7,40.71,40.69,40.7,216000.0,40.4578,40.4677,40.4478,40.4578,216000.0
2016-10-24 14:25:00,40.69,40.7,40.66,40.68,193500.0,40.4478,40.4578,40.418,40.4379,193500.0
2016-10-24 14:30:00,40.68,40.7,40.68,40.7,172000.0,40.4379,40.4578,40.4379,40.4578,172000.0
2016-10-24 14:35:00,40.7,40.7,40.69,40.7,164880.0,40.4578,40.4578,40.4478,40.4578,164880.0
2016-10-24 14:40:00,40.69,40.7,40.69,40.69,122060.0,40.4478,40.4578,40.4478,40.4478,122060.0
2016-10-24 14:45:00,40.69,40.7,40.67,40.68,128560.0,40.4478,40.4578,40.4279,40.4379,128560.0
2016-10-24 14:50:00,40.68,40.69,40.65,40.67,163240.0,40.4379,40.4478,40.4081,40.4279,163240.0
2016-10-24 14:55:00,40.66,40.67,40.65,40.65,81540.0,40.418,40.4279,40.4081,40.4081,81540.0
2016-10-24 15:00:00,40.67,40.67,40.66,40.66,103680.0,40.4279,40.4279,40.418,40.418,103680.0
2016-10-24 15:05:00,40.66,40.66,40.63,40.64,300440.0,40.418,40.418,40.3882,40.3981,300440.0
2016-10-24 15:10:00,40.64,40.66,40.62,40.62,83640.0,40.3981,40.418,40.3782,40.3782,83640.0
2016-10-24 15:15:00,40.63,40.65,40.62,40.65,159180.0,40.3882,40.4081,40.3782,40.4081,159180.0
2016-10-24 15:20:00,40.64,40.65,40.62,40.62,271260.0,40.3981,40.4081,40.3782,40.3782,271260.0
2016-10-24 15:25:00,40.62,40.63,40.61,40.62,287360.0,40.3782,40.3882,40.3683,40.3782,287360.0
2016-10-24 15:30:00,40.62,40.62,40.56,40.56,349860.0,40.3782,40.3782,40.3186,40.3186,349860.0
2016-10-24 15:35:00,40.57,40.59,40.56,40.58,238240.0,40.3285,40.3484,40.3186,40.3385,238240.0
2016-10-24 15:40:00,40.58,40.62,40.58,40.6,314580.0,40.3385,40.3782,40.3385,40.3584,314580.0
2016-10-24 15:45:00,40.6,40.62,40.58,40.59,289820.0,40.3584,40.3782,40.3385,40.3484,289820.0
2016-10-24 15:50:00,40.59,40.64,40.58,40.64,691080.0,40.3484,40.3981,40.3385,40.3981,691080.0
2016-10-24 15:55:00,40.64,40.69,40.62,40.65,1227400.0,40.3981,40.4478,40.3782,40.4081,1227400.0
2016-10-25 09:30:00,40.83,40.83,40.66,40.69,1524640.0,40.587,40.587,40.418,40.4478,1524640.0
2016-10-25 09:35:00,40.7,40.7,40.59,40.61,740840.0,40.4578,40.4578,40.3484,40.3683,740840.0
2016-10-25 09:40:00,40.6,40.6,40.56,40.59,742260.0,40.3584,40.3584,40.3186,40.3484,742260.0
2016-10-25 09:45:00,40.59,40.6,40.48,40.5,655020.0,40.3484,40.3584,40.2391,40.259,655020.0
2016-10-25 09:50:00,40.5,40.6,40.5,40.58,495820.0,40.259,40.3584,40.259,40.3385,495820.0
2016-10-25 09:55:00,40.58,40.66,40.58,40.59,573900.0,40.3385,40.418,40.3385,40.3484,573900.0
2016-10-25 10:00:00,40.61,40.61,40.55,40.59,239160.0,40.3683,40.3683,40.3087,40.3484,239160.0
2016-10-25 10:05:00,40.6,40.64,40.6,40.62,296900.0,40.3584,40.3981,40.3584,40.3782,296900.0
2016-10-25 10:10:00,40.62,40.62,40.54,40.57,266560.0,40.3782,40.3782,40.2987,40.3285,266560.0
2016-10-25 10:15:00,40.57,40.58,40.52,40.52,361200.0,40.3285,40.3385,40.2788,40.2788,361200.0
2016-10-25 10:20:00,40.51,40.51,40.47,40.48,322560.0,40.2689,40.2689,40.2291,40.2391,322560.0
2016-10-25 10:25:00,40.48,40.53,40.47,40.51,424600.0,40.2391,40.2888,40.2291,40.2689,424600.0
2016-10-25 10:30:00,40.51,40.52,40.5,40.51,117320.0,40.2689,40.2788,40.259,40.2689,117320.0
2016-10-25 10:35:00,40.51,40.54,40.5,40.52,269140.0,40.2689,40.2987,40.259,40.2788,269140.0
2016-10-25 10:40:00,40.52,40.55,40.5,40.53,224440.0,40.2788,40.3087,40.259,40.2888,224440.0
2016-10-25 10:45:00,40.53,40.53,40.46,40.47,420320.0,40.2888,40.2888,40.2192,40.2291,420320.0
2016-10-25 10:50:00,40.47,40.53,40.46,40.53,243000.0,40.2291,40.2888,40.2192,40.2888,243000.0
2016-10-25 10:55:00,40.52,40.54,40.49,40.53,444860.0,40.2788,40.2987,40.249,40.2888,444860.0
2016-10-25 11:00:00,40.53,40.58,40.52,40.55,451040.0,40.2888,40.3385,40.2788,40.3087,451040.0
2016-10-25 11:05:00,40.57,40.57,40.52,40.55,301040.0,40.3285,40.3285,40.2788,40.3087,301040.0
2016-10-25 11:10:00,40.54,40.56,40.53,40.54,165400.0,40.2987,40.3186,40.2888,40.2987,165400.0
2016-10-25 11:15:00,40.54,40.54,40.53,40.54,274680.0,40.2987,40.2987,40.2888,40.2987,274680.0
2016-10-25 11:20:00,40.54,40.55,40.51,40.53,264480.0,40.2987,40.3087,40.2689,40.2888,264480.0
2016-10-25 11:25:00,40.54,40.56,40.53,40.56,142500.0,40.2987,40.3186,40.2888,40.3186,142500.0
2016-10-25 11:30:00,40.55,40.55,40.52,40.53,180200.0,40.3087,40.3087,40.2788,40.2888,180200.0
2016-10-25 11:35:00,40.53,40.54,40.49,40.49,310400.0,40.2888,40.2987,40.249,40.249,310400.0
2016-10-25 11:40:00,40.5,40.51,40.49,40.51,261640.0,40.259,40.2689,40.249,40.2689,261640.0
2016-10-25 11:45:00,40.51,40.51,40.48,40.49,191180.0,40.2689,40.2689,40.2391,40.249,191180.0
2016-10-25 11:50:00,40.48,40.48,40.45,40.46,118860.0,40.2391,40.2391,40.2093,40.2192,118860.0
2016-10-25 11:55:00,40.46,40.46,40.42,40.42,247300.0,40.2192,40.2192,40.1794,40.1794,247300.0
2016-10-25 12:00:00,40.43,40.43,40.41,40.42,248920.0,40.1894,40.1894,40.1695,40.1794,248920.0
2016-10-25 12:05:00,40.42,40.42,40.38,40.38,212600.0,40.1794,40.1794,40.1397,40.1397,212600.0
2016-10-25 12:10:00,40.39,40.4,40.38,40.38,229820.0,40.1496,40.1595,40.1397,40.1397,229820.0
2016-10-25 12:15:00,40.38,40.4,40.36,40.39,417060.0,40.1397,40.1595,40.1198,40.1496,417060.0
2016-10-25 12:20:00,40.4,40.41,40.38,40.41,376820.0,40.1595,40.1695,40.1397,40.1695,376820.0
2016-10-25 12:25:00,40.42,40.43,40.41,40.42,466600.0,40.1794,40.1894,40.1695,40.1794,466600.0
2016-10-25 12:30:00,40.42,40.42,40.39,40.39,171360.0,40.1794,40.1794,40.1496,40.1496,171360.0
2016-10-25 12:35:00,40.39,40.39,40.26,40.28,534880.0,40.1496,40.1496,40.0204,40.0403,534880.0
2016-10-25 12:40:00,40.29,40.35,40.28,40.34,216940.0,40.0502,40.1098,40.0403,40.0999,216940.0
2016-10-25 12:45:00,40.35,40.4,40.34,40.38,480520.0,40.1098,40.1595,40.0999,40.1397,480520.0
2016-10-25 12:50:00,40.36,40.36,40.33,40.35,208480.0,40.1198,40.1198,40.09,40.1098,208480.0
2016-10-25 12:55:00,40.35,40.39,40.34,40.39,256680.0,40.1098,40.1496,40.0999,40.1496,256680.0
2016-10-25 13:00:00,40.36,40.37,40.35,40.36,112740.0,40.1198,40.1297,40.1098,40.1198,112740.0
2016-10-25 13:05:00,40.35,40.37,40.34,40.35,57000.0,40.1098,40.1297,40.0999,40.1098,57000.0
2016-10-25 13:10:00,40.34,40.35,40.3,40.33,130980.0,40.0999,40.1098,40.0601,40.09,130980.0
2016-10-25 13:15:00,40.34,40.35,40.34,40.34,128780.0,40.0999,40.1098,40.0999,40.0999,128780.0
2016-10-25 13:20:00,40.35,40.36,40.34,40.34,185920.0,40.1098,40.1198,40.0999,40.0999,185920.0
2016-10-25 13:25:00,40.35,40.36,40.35,40.35,181780.0,40.1098,40.1198,40.1098,40.1098,181780.0
2016-10-25 13:30:00,40.35,40.36,40.34,40.35,340520.0,40.1098,40.1198,40.0999,40.1098,340520.0
2016-10-25 13:35:00,40.36,40.36,40.33,40.34,100600.0,40.1198,40.1198,40.09,40.0999,100600.0
2016-10-25 13:40:00,40.34,40.35,40.33,40.33,88000.0,40.0999,40.1098,40.09,40.09,88000.0
2016-10-25 13:45:00,40.33,40.37,40.33,40.36,156300.0,40.09,40.1297,40.09,40.1198,156300.0
2016-10-25 13:50:00,40.36,40.4,40.36,40.38,111380.0,40.1198,40.1595,40.1198,40.1397,111380.0
2016-10-25 13:55:00,40.37,40.38,40.36,40.37,53080.0,40.1297,40.1397,40.1198,40.1297,53080.0
2016-10-25 14:00:00,40.37,40.4,40.37,40.37,128000.0,40.1297,40.1595,40.1297,40.1297,128000.0
2016-10-25 14:05:00,40.37,40.39,40.37,40.38,106680.0,40.1297,40.1496,40.1297,40.1397,106680.0
2016-10-25 14:10:00,40.38,40.39,40.36,40.36,90000.0,40.1397,40.1496,40.1198,40.1198,90000.0
2016-10-25 14:15:00,40.36,40.37,40.35,40.35,95000.0,40.1198,40.1297,40.1098,40.1098,95000.0
2016-10-25 14:20:00,40.34,40.35,40.33,40.34,28000.0,40.0999,40.1098,40.09,40.0999,28000.0
2016-10-25 14:25:00,40.34,40.35,40.33,40.35,55100.0,40.0999,40.1098,40.09,40.1098,55100.0
2016-10-25 14:30:00,40.35,40.35,40.29,40.31,254160.0,40.1098,40.1098,40.0502,40.0701,254160.0
2016-10-25 14:35:00,40.3,40.31,40.28,40.31,274000.0,40.0601,40.0701,40.0403,40.0701,274000.0
2016-10-25 14:40:00,40.3,40.31,40.28,40.29,331280.0,40.0601,40.0701,40.0403,40.0502,331280.0
2016-10-25 14:45:00,40.3,40.3,40.28,40.3,51040.0,40.0601,40.0601,40.0403,40.0601,51040.0
2016-10-25 14:50:00,40.3,40.32,40.28,40.3,99740.0,40.0601,40.08,40.0403,40.0601,99740.0
2016-10-25 14:55:00,40.31,40.32,40.3,40.31,51400.0,40.0701,40.08,40.0601,40.0701,51400.0
2016-10-25 15:00:00,40.31,40.33,40.3,40.3,54000.0,40.0701,40.09,40.0601,40.0601,54000.0
2016-10-25 15:05:00,40.31,40.35,40.31,40.35,78720.0,40.0701,40.1098,40.0701,40.1098,78720.0
2016-10-25 15:10:00,40.34,40.34,40.32,40.32,73660.0,40.0999,40.0999,40.08,40.08,73660.0
2016-10-25 15:15:00,40.32,40.34,40.31,40.34,73040.0,40.08,40.0999,40.0701,40.0999,73040.0
2016-10-25 15:20:00,40.33,40.36,40.33,40.34,201480.0,40.09,40.1198,40.09,40.0999,201480.0
2016-10-25 15:25:00,40.34,40.38,40.34,40.38,113580.0,40.0999,40.1397,40.0999,40.1397,113580.0
2016-10-25 15:30:00,40.37,40.38,40.34,40.36,96800.0,40.1297,40.1397,40.0999,40.1198,96800.0
2016-10-25 15:35:00,40.36,40.36,40.33,40.34,214360.0,40.1198,40.1198,40.09,40.0999,214360.0
2016-10-25 15:40:00,40.34,40.38,40.34,40.37,196680.0,40.0999,40.1397,40.0999,40.1297,196680.0
2016-10-25 15:45:00,40.37,40.39,40.35,40.38,213300.0,40.1297,40.1496,40.1098,40.1397,213300.0
2016-10-25 15:50:00,40.38,40.39,40.37,40.39,369920.0,40.1397,40.1496,40.1297,40.1496,369920.0
2016-10-25 15:55:00,40.38,40.41,40.36,40.39,495740.0,40.1397,40.1695,40.1198,40.1496,495740.0
2016-10-26 09:30:00,40.32,40.35,40.2,40.2,721520.0,40.08,40.1098,39.9607,39.9607,721520.0
2016-10-26 09:35:00,40.2,40.27,40.16,40.27,679660.0,39.9607,40.0303,39.921,40.0303,679660.0
2016-10-26 09:40:00,40.27,40.3,40.16,40.18,510720.0,40.0303,40.0601,39.921,39.9409,510720.0
2016-10-26 09:45:00,40.16,40.16,40.06,40.08,377140.0,39.921,39.921,39.8216,39.8415,377140.0
2016-10-26 09:50:00,40.06,40.07,39.99,40.01,597960.0,39.8216,39.8315,39.752,39.7719,597960.0
2016-10-26 09:55:00,40.01,40.06,40.0,40.05,336280.0,39.7719,39.8216,39.7619,39.8116,336280.0
2016-10-26 10:00:00,40.06,40.1,40.04,40.06,501020.0,39.8216,39.8613,39.8017,39.8216,501020.0
2016-10-26 10:05:00,40.06,40.15,40.06,40.11,399580.0,39.8216,39.911,39.8216,39.8713,399580.0
2016-10-26 10:10:00,40.11,40.14,40.08,40.14,342900.0,39.8713,39.9011,39.8415,39.9011,342900.0
2016-10-26 10:15:00,40.14,40.18,40.12,40.13,411640.0,39.9011,39.9409,39.8812,39.8912,411640.0
2016-10-26 10:20:00,40.13,40.14,40.07,40.08,302060.0,39.8912,39.9011,39.8315,39.8415,302060.0
2016-10-26 10:25:00,40.09,40.09,40.06,40.08,180460.0,39.8514,39.8514,39.8216,39.8415,180460.0
2016-10-26 10:30:00,40.08,40.09,40.0,40.02,403760.0,39.8415,39.8514,39.7619,39.7818,403760.0
2016-10-26 10:35:00,40.04,40.07,40.03,40.06,380540.0,39.8017,39.8315,39.7918,39.8216,380540.0
2016-10-26 10:40:00,40.05,40.07,40.04,40.06,210360.0,39.8116,39.8315,39.8017,39.8216,210360.0
2016-10-26 10:45:00,40.06,40.07,40.06,40.07,177280.0,39.8216,39.8315,39.8216,39.8315,177280.0
2016-10-26 10:50:00,40.07,40.12,40.07,40.1,161800.0,39.8315,39.8812,39.8315,39.8613,161800.0
2016-10-26 10:55:00,40.1,40.16,40.05,40.16,305900.0,39.8613,39.921,39.8116,39.921,305900.0
2016-10-26 11:00:00,40.16,40.21,40.14,40.18,363320.0,39.921,39.9707,39.9011,39.9409,363320.0
2016-10-26 11:05:00,40.17,40.22,40.15,40.16,205760.0,39.9309,39.9806,39.911,39.921,205760.0
2016-10-26 11:10:00,40.16,40.21,40.14,40.19,179020.0,39.921,39.9707,39.9011,39.9508,179020.0
2016-10-26 11:15:00,40.19,40.23,40.19,40.19,159300.0,39.9508,39.9906,39.9508,39.9508,159300.0
2016-10-26 11:20:00,40.2,40.24,40.19,40.24,177860.0,39.9607,40.0005,39.9508,40.0005,177860.0
2016-10-26 11:25:00,40.24,40.24,40.21,40.21,332000.0,40.0005,40.0005,39.9707,39.9707,332000.0
2016-10-26 11:30:00,40.21,40.22,40.18,40.18,325500.0,39.9707,39.9806,39.9409,39.9409,325500.0
2016-10-26 11:35:00,40.18,40.19,40.17,40.19,190000.0,39.9409,39.9508,39.9309,39.9508,190000.0
2016-10-26 11:40:00,40.19,40.19,40.11,40.11,257480.0,39.9508,39.9508,39.8713,39.8713,257480.0
2016-10-26 11:45:00,40.11,40.12,40.09,40.1,71920.0,39.8713,39.8812,39.8514,39.8613,71920.0
2016-10-26 11:50:00,40.11,40.11,40.06,40.06,199000.0,39.8713,39.8713,39.8216,39.8216,199000.0
2016-10-26 11:55:00,40.06,40.08,40.06,40.08,234240.0,39.8216,39.8415,39.8216,39.8415,234240.0
2016-10-26 12:00:00,40.08,40.09,40.06,40.07,105860.0,39.8415,39.8514,39.8216,39.8315,105860.0
2016-10-26 12:05:00,40.08,40.09,40.06,40.07,178000.0,39.8415,39.8514,39.8216,39.8315,178000.0
2016-10-26 12:10:00,40.07,40.09,40.06,40.08,94000.0,39.8315,39.8514,39.8216,39.8415,94000.0
2016-10-26 12:15:00,40.09,40.11,40.08,40.1,143920.0,39.8514,39.8713,39.8415,39.8613,143920.0
2016-10-26 12:20:00,40.09,40.11,40.08,40.08,145140.0,39.8514,39.8713,39.8415,39.8415,145140.0
2016-10-26 12:25:00,40.08,40.09,40.04,40.05,225420.0,39.8415,39.8514,39.8017,39.8116,225420.0
2016-10-26 12:30:00,40.06,40.07,40.04,40.04,107500.0,39.8216,39.8315,39.8017,39.8017,107500.0
2016-10-26 12:35:00,40.04,40.05,40.02,40.05,118160.0,39.8017,39.8116,39.7818,39.8116,118160.0
2016-10-26 12:40:00,40.06,40.07,40.04,40.05,68900.0,39.8216,39.8315,39.8017,39.8116,68900.0
2016-10-26 12:45:00,40.05,40.08,40.05,40.05,173000.0,39.8116,39.8415,39.8116,39.8116,173000.0
2016-10-26 12:50:00,40.06,40.07,40.04,40.04,74000.0,39.8216,39.8315,39.8017,39.8017,74000.0
2016-10-26 12:55:00,40.04,40.05,40.02,40.03,158360.0,39.8017,39.8116,39.7818,39.7918,158360.0
2016-10-26 13:00:00,40.03,40.03,40.02,40.03,86000.0,39.7918,39.7918,39.7818,39.7918,86000.0
2016-10-26 13:05:00,40.03,40.04,40.0,40.0,104920.0,39.7918,39.8017,39.7619,39.7619,104920.0
2016-10-26 13:10:00,40.01,40.07,40.0,40.0,367140.0,39.7719,39.8315,39.7619,39.7619,367140.0
2016-10-26 13:15:00,39.99,39.99,39.96,39.97,562500.0,39.752,39.752,39.7222,39.7321,562500.0
2016-10-26 13:20:00,39.97,39.99,39.96,39.98,152340.0,39.7321,39.752,39.7222,39.742,152340.0
2016-10-26 13:25:00,39.98,40.0,39.96,39.99,165080.0,39.742,39.7619,39.7222,39.752,165080.0
2016-10-26 13:30:00,39.99,40.03,39.99,40.03,182640.0,39.752,39.7918,39.752,39.7918,182640.0
2016-10-26 13:35:00,40.02,40.03,39.97,39.97,225780.0,39.7818,39.7918,39.7321,39.7321,225780.0
2016-10-26 13:40:00,39.97,39.97,39.93,39.94,240420.0,39.7321,39.7321,39.6923,39.7023,240420.0
2016-10-26 13:45:00,39.94,39.95,39.93,39.93,420220.0,39.7023,39.7122,39.6923,39.6923,420220.0
2016-10-26 13:50:00,39.93,39.94,39.91,39.91,194060.0,39.6923,39.7023,39.6725,39.6725,194060.0
2016-10-26 13:55:00,39.91,39.91,39.87,39.88,228080.0,39.6725,39.6725,39.6327,39.6426,228080.0
2016-10-26 14:00:00,39.88,39.89,39.84,39.85,188860.0,39.6426,39.6526,39.6029,39.6128,188860.0
2016-10-26 14:05:00,39.86,39.92,39.82,39.9,180280.0,39.6228,39.6824,39.583,39.6625,180280.0
2016-10-26 14:10:00,39.91,39.96,39.91,39.95,323120.0,39.6725,39.7222,39.6725,39.7122,323120.0
2016-10-26 14:15:00,39.96,39.96,39.92,39.92,283800.0,39.7222,39.7222,39.6824,39.6824,283800.0
2016-10-26 14:20:00,39.92,39.92,39.88,39.88,123400.0,39.6824,39.6824,39.6426,39.6426,123400.0
2016-10-26 14:25:00,39.89,39.9,39.86,39.86,162220.0,39.6526,39.6625,39.6228,39.6228,162220.0
2016-10-26 14:30:00,39.86,39.88,39.86,39.87,173240.0,39.6228,39.6426,39.6228,39.6327,173240.0
2016-10-26 14:35:00,39.87,39.9,39.86,39.89,165420.0,39.6327,39.6625,39.6228,39.6526,165420.0
2016-10-26 14:40:00,39.89,39.93,39.89,39.93,202780.0,39.6526,39.6923,39.6526,39.6923,202780.0
2016-10-26 14:45:00,39.93,39.94,39.92,39.92,115820.0,39.6923,39.7023,39.6824,39.6824,115820.0
2016-10-26 14:50:00,39.92,39.94,39.92,39.93,87920.0,39.6824,39.7023,39.6824,39.6923,87920.0
2016-10-26 14:55:00,39.92,39.98,39.92,39.95,352060.0,39.6824,39.742,39.6824,39.7122,352060.0
2016-10-26 15:00:00,39.95,39.95,39.92,39.93,115000.0,39.7122,39.7122,39.6824,39.6923,115000.0
2016-10-26 15:05:00,39.94,39.94,39.91,39.91,135160.0,39.7023,39.7023,39.6725,39.6725,135160.0
2016-10-26 15:10:00,39.91,39.92,39.9,39.92,185120.0,39.6725,39.6824,39.6625,39.6824,185120.0
2016-10-26 15:15:00,39.92,39.94,39.91,39.93,109160.0,39.6824,39.7023,39.6725,39.6923,109160.0
2016-10-26 15:20:00,39.92,39.94,39.92,39.94,185900.0,39.6824,39.7023,39.6824,39.7023,185900.0
2016-10-26 15:25:00,39.95,39.95,39.93,39.94,192380.0,39.7122,39.7122,39.6923,39.7023,192380.0
2016-10-26 15:30:00,39.94,39.96,39.93,39.94,161400.0,39.7023,39.7222,39.6923,39.7023,161400.0
2016-10-26 15:35:00,39.93,39.97,39.93,39.97,179500.0,39.6923,39.7321,39.6923,39.7321,179500.0
2016-10-26 15:40:00,39.97,39.99,39.95,39.99,179520.0,39.7321,39.752,39.7122,39.752,179520.0
2016-10-26 15:45:00,39.99,40.01,39.96,39.98,353340.0,39.752,39.7719,39.7222,39.742,353340.0
2016-10-26 15:50:00,39.97,39.98,39.92,39.93,491760.0,39.7321,39.742,39.6824,39.6923,491760.0
2016-10-26 15:55:00,39.93,39.99,39.92,39.97,945560.0,39.6923,39.752,39.6824,39.7321,945560.0
2016-10-27 09:30:00,40.01,40.17,40.0,40.08,1419860.0,39.7719,39.9309,39.7619,39.8415,1419860.0
2016-10-27 09:35:00,40.1,40.11,39.9,39.91,1047500.0,39.8613,39.8713,39.6625,39.6725,1047500.0
2016-10-27 09:40:00,39.92,39.95,39.85,39.89,695340.0,39.6824,39.7122,39.6128,39.6526,695340.0
2016-10-27 09:45:00,39.9,39.91,39.81,39.82,678740.0,39.6625,39.6725,39.5731,39.583,678740.0
2016-10-27 09:50:00,39.83,39.86,39.8,39.83,250360.0,39.5929,39.6228,39.5631,39.5929,250360.0
2016-10-27 09:55:00,39.82,39.83,39.78,39.79,496780.0,39.583,39.5929,39.5432,39.5532,496780.0
2016-10-27 10:00:00,39.8,39.81,39.73,39.74,705620.0,39.5631,39.5731,39.4935,39.5035,705620.0
2016-10-27 10:05:00,39.74,39.77,39.71,39.73,594680.0,39.5035,39.5333,39.4737,39.4935,594680.0
2016-10-27 10:10:00,39.73,39.74,39.67,39.73,502540.0,39.4935,39.5035,39.4339,39.4935,502540.0
2016-10-27 10:15:00,39.74,39.77,39.72,39.72,488500.0,39.5035,39.5333,39.4836,39.4836,488500.0
2016-10-27 10:20:00,39.72,39.73,39.62,39.63,683860.0,39.4836,39.4935,39.3842,39.3941,683860.0
2016-10-27 10:25:00,39.62,39.68,39.62,39.68,216200.0,39.3842,39.4438,39.3842,39.4438,216200.0
2016-10-27 10:30:00,39.68,39.7,39.67,39.67,188420.0,39.4438,39.4637,39.4339,39.4339,188420.0
2016-10-27 10:35:00,39.67,39.67,39.58,39.59,451880.0,39.4339,39.4339,39.3444,39.3544,451880.0
2016-10-27 10:40:00,39.59,39.65,39.58,39.65,335200.0,39.3544,39.414,39.3444,39.414,335200.0
2016-10-27 10:45:00,39.64,39.65,39.61,39.64,381040.0,39.4041,39.414,39.3743,39.4041,381040.0
2016-10-27 10:50:00,39.64,39.65,39.63,39.64,339060.0,39.4041,39.414,39.3941,39.4041,339060.0
2016-10-27 10:55:00,39.64,39.64,39.6,39.62,166420.0,39.4041,39.4041,39.3643,39.3842,166420.0
2016-10-27 11:00:00,39.62,39.64,39.61,39.62,169000.0,39.3842,39.4041,39.3743,39.3842,169000.0
2016-10-27 11:05:00,39.61,39.68,39.61,39.67,191920.0,39.3743,39.4438,39.3743,39.4339,191920.0
2016-10-27 11:10:00,39.67,39.71,39.67,39.7,195880.0,39.4339,39.4737,39.4339,39.4637,195880.0
2016-10-27 11:15:00,39.69,39.71,39.69,39.71,173580.0,39.4538,39.4737,39.4538,39.4737,173580.0
2016-10-27 11:20:00,39.71,39.73,39.7,39.7,232140.0,39.4737,39.4935,39.4637,39.4637,232140.0
2016-10-27 11:25:00,39.7,39.73,39.69,39.71,283260.0,39.4637,39.4935,39.4538,39.4737,283260.0
2016-10-27 11:30:00,39.71,39.74,39.7,39.72,222000.0,39.4737,39.5035,39.4637,39.4836,222000.0
2016-10-27 11:35:00,39.73,39.74,39.69,39.71,235340.0,39.4935,39.5035,39.4538,39.4737,235340.0
2016-10-27 11:40:00,39.71,39.71,39.68,39.69,148800.0,39.4737,39.4737,39.4438,39.4538,148800.0
2016-10-27 11:45:00,39.69,39.7,39.66,39.68,243580.0,39.4538,39.4637,39.424,39.4438,243580.0
2016-10-27 11:50:00,39.69,39.7,39.67,39.67,175200.0,39.4538,39.4637,39.4339,39.4339,175200.0
2016-10-27 11:55:00,39.67,39.75,39.67,39.74,319180.0,39.4339,39.5134,39.4339,39.5035,319180.0
2016-10-27 12:00:00,39.74,39.77,39.73,39.77,259040.0,39.5035,39.5333,39.4935,39.5333,259040.0
2016-10-27 12:05:00,39.77,39.79,39.76,39.77,171580.0,39.5333,39.5532,39.5234,39.5333,171580.0
2016-10-27 12:10:00,39.77,39.78,39.76,39.77,162780.0,39.5333,39.5432,39.5234,39.5333,162780.0
2016-10-27 12:15:00,39.78,39.79,39.75,39.77,201120.0,39.5432,39.5532,39.5134,39.5333,201120.0
2016-10-27 12:20:00,39.77,39.78,39.71,39.72,164320.0,39.5333,39.5432,39.4737,39.4836,164320.0
2016-10-27 12:25:00,39.72,39.76,39.71,39.76,120560.0,39.4836,39.5234,39.4737,39.5234,120560.0
2016-10-27 12:30:00,39.75,39.78,39.73,39.73,105460.0,39.5134,39.5432,39.4935,39.4935,105460.0
2016-10-27 12:35:00,39.74,39.76,39.71,39.73,144720.0,39.5035,39.5234,39.4737,39.4935,144720.0
2016-10-27 12:40:00,39.73,39.74,39.69,39.73,153060.0,39.4935,39.5035,39.4538,39.4935,153060.0
2016-10-27 12:45:00,39.74,39.75,39.71,39.74,93220.0,39.5035,39.5134,39.4737,39.5035,93220.0
2016-10-27 12:50:00,39.73,39.74,39.72,39.73,54000.0,39.4935,39.5035,39.4836,39.4935,54000.0
2016-10-27 12:55:00,39.72,39.75,39.7,39.71,176280.0,39.4836,39.5134,39.4637,39.4737,176280.0
2016-10-27 13:00:00,39.71,39.71,39.67,39.68,195320.0,39.4737,39.4737,39.4339,39.4438,195320.0
2016-10-27 13:05:00,39.68,39.68,39.64,39.65,252960.0,39.4438,39.4438,39.4041,39.414,252960.0
2016-10-27 13:10:00,39.65,39.68,39.65,39.67,217400.0,39.414,39.4438,39.414,39.4339,217400.0
2016-10-27 13:15:00,39.67,39.68,39.66,39.67,74480.0,39.4339,39.4438,39.424,39.4339,74480.0
2016-10-27 13:20:00,39.67,39.7,39.66,39.69,203160.0,39.4339,39.4637,39.424,39.4538,203160.0
2016-10-27 13:25:00,39.7,39.72,39.68,39.69,121940.0,39.4637,39.4836,39.4438,39.4538,121940.0
2016-10-27 13:30:00,39.71,39.71,39.64,39.65,397920.0,39.4737,39.4737,39.4041,39.414,397920.0
2016-10-27 13:35:00,39.66,39.69,39.65,39.68,297320.0,39.424,39.4538,39.414,39.4438,297320.0
2016-10-27 13:40:00,39.68,39.69,39.64,39.64,195720.0,39.4438,39.4538,39.4041,39.4041,195720.0
2016-10-27 13:45:00,39.64,39.67,39.64,39.65,239260.0,39.4041,39.4339,39.4041,39.414,239260.0
2016-10-27 13:50:00,39.66,39.66,39.63,39.64,330180.0,39.424,39.424,39.3941,39.4041,330180.0
2016-10-27 13:55:00,39.65,39.67,39.63,39.65,199480.0,39.414,39.4339,39.3941,39.414,199480.0
2016-10-27 14:00:00,39.66,39.71,39.66,39.7,133600.0,39.424,39.4737,39.424,39.4637,133600.0
2016-10-27 14:05:00,39.7,39.72,39.7,39.7,145700.0,39.4637,39.4836,39.4637,39.4637,145700.0
2016-10-27 14:10:00,39.7,39.75,39.69,39.75,156360.0,39.4637,39.5134,39.4538,39.5134,156360.0
2016-10-27 14:15:00,39.75,39.76,39.72,39.74,225400.0,39.5134,39.5234,39.4836,39.5035,225400.0
2016-10-27 14:20:00,39.74,39.74,39.71,39.74,144980.0,39.5035,39.5035,39.4737,39.5035,144980.0
2016-10-27 14:25:00,39.74,39.77,39.73,39.73,159220.0,39.5035,39.5333,39.4935,39.4935,159220.0
2016-10-27 14:30:00,39.73,39.75,39.72,39.73,98140.0,39.4935,39.5134,39.4836,39.4935,98140.0
2016-10-27 14:35:00,39.71,39.76,39.71,39.74,186100.0,39.4737,39.5234,39.4737,39.5035,186100.0
2016-10-27 14:40:00,39.73,39.75,39.72,39.74,137080.0,39.4935,39.5134,39.4836,39.5035,137080.0
2016-10-27 14:45:00,39.73,39.73,39.7,39.7,85220.0,39.4935,39.4935,39.4637,39.4637,85220.0
2016-10-27 14:50:00,39.69,39.7,39.66,39.68,450280.0,39.4538,39.4637,39.424,39.4438,450280.0
2016-10-27 14:55:00,39.69,39.7,39.68,39.7,462220.0,39.4538,39.4637,39.4438,39.4637,462220.0
2016-10-27 15:00:00,39.71,39.75,39.69,39.74,429640.0,39.4737,39.5134,39.4538,39.5035,429640.0
2016-10-27 15:05:00,39.75,39.82,39.73,39.8,370360.0,39.5134,39.583,39.4935,39.5631,370360.0
2016-10-27 15:10:00,39.81,39.81,39.78,39.79,398800.0,39.5731,39.5731,39.5432,39.5532,398800.0
2016-10-27 15:15:00,39.79,39.8,39.73,39.73,483540.0,39.5532,39.5631,39.4935,39.4935,483540.0
2016-10-27 15:20:00,39.73,39.77,39.73,39.76,427280.0,39.4935,39.5333,39.4935,39.5234,427280.0
2016-10-27 15:25:00,39.76,39.76,39.74,39.75,261900.0,39.5234,39.5234,39.5035,39.5134,261900.0
2016-10-27 15:30:00,39.74,39.78,39.74,39.78,368100.0,39.5035,39.5432,39.5035,39.5432,368100.0
2016-10-27 15:35:00,39.78,39.83,39.78,39.82,532140.0,39.5432,39.5929,39.5432,39.583,532140.0
2016-10-27 15:40:00,39.82,39.87,39.81,39.87,703300.0,39.583,39.6327,39.5731,39.6327,703300.0
2016-10-27 15:45:00,39.87,39.92,39.83,39.88,985780.0,39.6327,39.6824,39.5929,39.6426,985780.0
2016-10-27 15:50:00,39.87,39.87,39.75,39.75,931200.0,39.6327,39.6327,39.5134,39.5134,931200.0
2016-10-27 15:55:00,39.76,39.87,39.65,39.84,1672040.0,39.5234,39.6327,39.414,39.6029,1672040.0
2016-10-28 09:30:00,40.42,40.5,39.82,39.87,5703440.0,40.1794,40.259,39.583,39.6327,5703440.0
2016-10-28 09:35:00,39.86,40.07,39.82,40.05,2510340.0,39.6228,39.8315,39.583,39.8116,2510340.0
2016-10-28 09:40:00,40.05,40.22,40.04,40.21,2254780.0,39.8116,39.9806,39.8017,39.9707,2254780.0
2016-10-28 09:45:00,40.21,40.42,40.18,40.36,1736460.0,39.9707,40.1794,39.9409,40.1198,1736460.0
2016-10-28 09:50:00,40.36,40.4,40.31,40.36,855980.0,40.1198,40.1595,40.0701,40.1198,855980.0
2016-10-28 09:55:00,40.36,40.42,40.34,40.42,793220.0,40.1198,40.1794,40.0999,40.1794,793220.0
2016-10-28 10:00:00,40.41,40.5,40.39,40.5,1135900.0,40.1695,40.259,40.1496,40.259,1135900.0
2016-10-28 10:05:00,40.5,40.67,40.49,40.67,1753520.0,40.259,40.4279,40.249,40.4279,1753520.0
2016-10-28 10:10:00,40.66,40.68,40.5,40.58,1091000.0,40.418,40.4379,40.259,40.3385,1091000.0
2016-10-28 10:15:00,40.57,40.64,40.57,40.64,779800.0,40.3285,40.3981,40.3285,40.3981,779800.0
2016-10-28 10:20:00,40.64,40.64,40.48,40.51,1371320.0,40.3981,40.3981,40.2391,40.2689,1371320.0
2016-10-28 10:25:00,40.54,40.61,40.52,40.59,806500.0,40.2987,40.3683,40.2788,40.3484,806500.0
2016-10-28 10:30:00,40.59,40.7,40.59,40.67,782800.0,40.3484,40.4578,40.3484,40.4279,782800.0
2016-10-28 10:35:00,40.67,40.69,40.62,40.69,359180.0,40.4279,40.4478,40.3782,40.4478,359180.0
2016-10-28 10:40:00,40.69,40.72,40.66,40.72,900520.0,40.4478,40.4776,40.418,40.4776,900520.0
2016-10-28 10:45:00,40.71,40.75,40.68,40.75,757160.0,40.4677,40.5075,40.4379,40.5075,757160.0
2016-10-28 10:50:00,40.75,40.77,40.67,40.68,619300.0,40.5075,40.5273,40.4279,40.4379,619300.0
2016-10-28 10:55:00,40.69,40.7,40.62,40.64,513820.0,40.4478,40.4578,40.3782,40.3981,513820.0
2016-10-28 11:00:00,40.64,40.64,40.57,40.59,387680.0,40.3981,40.3981,40.3285,40.3484,387680.0
2016-10-28 11:05:00,40.58,40.67,40.58,40.63,252160.0,40.3385,40.4279,40.3385,40.3882,252160.0
2016-10-28 11:10:00,40.63,40.64,40.6,40.61,331820.0,40.3882,40.3981,40.3584,40.3683,331820.0
2016-10-28 11:15:00,40.63,40.64,40.59,40.6,230680.0,40.3882,40.3981,40.3484,40.3584,230680.0
2016-10-28 11:20:00,40.6,40.63,40.58,40.58,367040.0,40.3584,40.3882,40.3385,40.3385,367040.0
2016-10-28 11:25:00,40.62,40.66,40.6,40.61,350940.0,40.3782,40.418,40.3584,40.3683,350940.0
2016-10-28 11:30:00,40.61,40.63,40.6,40.61,551380.0,40.3683,40.3882,40.3584,40.3683,551380.0
2016-10-28 11:35:00,40.6,40.6,40.48,40.49,443380.0,40.3584,40.3584,40.2391,40.249,443380.0
2016-10-28 11:40:00,40.49,40.51,40.46,40.48,454040.0,40.249,40.2689,40.2192,40.2391,454040.0
2016-10-28 11:45:00,40.48,40.6,40.43,40.47,801360.0,40.2391,40.3584,40.1894,40.2291,801360.0
2016-10-28 11:50:00,40.47,40.49,40.45,40.46,387460.0,40.2291,40.249,40.2093,40.2192,387460.0
2016-10-28 11:55:00,40.48,40.49,40.44,40.45,321220.0,40.2391,40.249,40.1993,40.2093,321220.0
2016-10-28 12:00:00,40.44,40.48,40.43,40.45,307060.0,40.1993,40.2391,40.1894,40.2093,307060.0
2016-10-28 12:05:00,40.44,40.47,40.43,40.45,538780.0,40.1993,40.2291,40.1894,40.2093,538780.0
2016-10-28 12:10:00,40.45,40.46,40.43,40.44,342960.0,40.2093,40.2192,40.1894,40.1993,342960.0
2016-10-28 12:15:00,40.44,40.49,40.42,40.49,516100.0,40.1993,40.249,40.1794,40.249,516100.0
2016-10-28 12:20:00,40.49,40.5,40.46,40.48,350060.0,40.249,40.259,40.2192,40.2391,350060.0
2016-10-28 12:25:00,40.47,40.48,40.42,40.43,246280.0,40.2291,40.2391,40.1794,40.1894,246280.0
2016-10-28 12:30:00,40.42,40.44,40.34,40.35,477000.0,40.1794,40.1993,40.0999,40.1098,477000.0
2016-10-28 12:35:00,40.34,40.35,40.31,40.32,624080.0,40.0999,40.1098,40.0701,40.08,624080.0
2016-10-28 12:40:00,40.32,40.32,40.28,40.29,338260.0,40.08,40.08,40.0403,40.0502,338260.0
2016-10-28 12:45:00,40.29,40.29,40.2,40.22,441400.0,40.0502,40.0502,39.9607,39.9806,441400.0
2016-10-28 12:50:00,40.21,40.29,40.2,40.26,492100.0,39.9707,40.0502,39.9607,40.0204,492100.0
2016-10-28 12:55:00,40.26,40.28,40.26,40.27,200160.0,40.0204,40.0403,40.0204,40.0303,200160.0
2016-10-28 13:00:00,40.28,40.28,40.17,40.17,333800.0,40.0403,40.0403,39.9309,39.9309,333800.0
2016-10-28 13:05:00,40.16,40.17,40.06,40.06,507160.0,39.921,39.9309,39.8216,39.8216,507160.0
2016-10-28 13:10:00,40.05,40.19,40.02,40.17,752300.0,39.8116,39.9508,39.7818,39.9309,752300.0
2016-10-28 13:15:00,40.16,40.22,40.06,40.09,643140.0,39.921,39.9806,39.8216,39.8514,643140.0
2016-10-28 13:20:00,40.11,40.13,40.08,40.1,564760.0,39.8713,39.8912,39.8415,39.8613,564760.0
2016-10-28 13:25:00,40.09,40.15,40.09,40.1,336600.0,39.8514,39.911,39.8514,39.8613,336600.0
2016-10-28 13:30:00,40.12,40.12,40.06,40.07,341480.0,39.8812,39.8812,39.8216,39.8315,341480.0
2016-10-28 13:35:00,40.08,40.08,39.93,39.98,555680.0,39.8415,39.8415,39.6923,39.742,555680.0
2016-10-28 13:40:00,39.96,40.01,39.96,39.98,611180.0,39.7222,39.7719,39.7222,39.742,611180.0
2016-10-28 13:45:00,39.98,39.98,39.91,39.91,336280.0,39.742,39.742,39.6725,39.6725,336280.0
2016-10-28 13:50:00,39.91,39.92,39.84,39.89,630780.0,39.6725,39.6824,39.6029,39.6526,630780.0
2016-10-28 13:55:00,39.89,39.9,39.8,39.81,322380.0,39.6526,39.6625,39.5631,39.5731,322380.0
2016-10-28 14:00:00,39.82,39.92,39.8,39.88,414880.0,39.583,39.6824,39.5631,39.6426,414880.0
2016-10-28 14:05:00,39.88,39.93,39.84,39.86,275300.0,39.6426,39.6923,39.6029,39.6228,275300.0
2016-10-28 14:10:00,39.87,39.94,39.82,39.93,379140.0,39.6327,39.7023,39.583,39.6923,379140.0
2016-10-28 14:15:00,39.94,40.03,39.9,39.98,620360.0,39.7023,39.7918,39.6625,39.742,620360.0
2016-10-28 14:20:00,39.98,40.02,39.95,40.01,255200.0,39.742,39.7818,39.7122,39.7719,255200.0
2016-10-28 14:25:00,40.02,40.06,40.02,40.05,472500.0,39.7818,39.8216,39.7818,39.8116,472500.0
2016-10-28 14:30:00,40.04,40.05,39.95,40.04,318860.0,39.8017,39.8116,39.7122,39.8017,318860.0
2016-10-28 14:35:00,40.05,40.05,39.94,39.94,239320.0,39.8116,39.8116,39.7023,39.7023,239320.0
2016-10-28 14:40:00,39.94,39.98,39.86,39.89,341000.0,39.7023,39.742,39.6228,39.6526,341000.0
2016-10-28 14:45:00,39.89,39.93,39.86,39.86,214980.0,39.6526,39.6923,39.6228,39.6228,214980.0
2016-10-28 14:50:00,39.88,39.91,39.88,39.9,279220.0,39.6426,39.6725,39.6426,39.6625,279220.0
2016-10-28 14:55:00,39.89,39.98,39.87,39.95,620000.0,39.6526,39.742,39.6327,39.7122,620000.0
2016-10-28 15:00:00,39.95,40.0,39.95,40.0,462680.0,39.7122,39.7619,39.7122,39.7619,462680.0
2016-10-28 15:05:00,39.99,40.01,39.96,39.96,523580.0,39.752,39.7719,39.7222,39.7222,523580.0
2016-10-28 15:10:00,39.97,39.97,39.9,39.9,351380.0,39.7321,39.7321,39.6625,39.6625,351380.0
2016-10-28 15:15:00,39.9,39.9,39.85,39.86,439160.0,39.6625,39.6625,39.6128,39.6228,439160.0
2016-10-28 15:20:00,39.86,39.93,39.85,39.93,1128540.0,39.6228,39.6923,39.6128,39.6923,1128540.0
2016-10-28 15:25:00,39.94,40.0,39.94,39.95,778860.0,39.7023,39.7619,39.7023,39.7122,778860.0
2016-10-28 15:30:00,39.95,39.95,39.91,39.92,566520.0,39.7122,39.7122,39.6725,39.6824,566520.0
2016-10-28 15:35:00,39.92,39.93,39.86,39.87,814320.0,39.6824,39.6923,39.6228,39.6327,814320.0
2016-10-28 15:40:00,39.87,39.87,39.8,39.83,1073420.0,39.6327,39.6327,39.5631,39.5929,1073420.0
2016-10-28 15:45:00,39.83,39.84,39.79,39.79,1137960.0,39.5929,39.6029,39.5532,39.5532,1137960.0
2016-10-28 15:50:00,39.79,39.79,39.68,39.69,1662500.0,39.5532,39.5532,39.4438,39.4538,1662500.0
2016-10-28 15:55:00,39.68,39.78,39.68,39.77,3269560.0,39.4438,39.5432,39.4438,39.5333,3269560.0
2016-10-31 09:30:00,39.83,39.84,39.75,39.75,1561740.0,39.5929,39.6029,39.5134,39.5134,1561740.0
2016-10-31 09:35:00,39.76,39.77,39.53,39.68,1671700.0,39.5234,39.5333,39.2947,39.4438,1671700.0
2016-10-31 09:40:00,39.67,39.77,39.65,39.71,500140.0,39.4339,39.5333,39.414,39.4737,500140.0
2016-10-31 09:45:00,39.73,39.83,39.72,39.81,626040.0,39.4935,39.5929,39.4836,39.5731,626040.0
2016-10-31 09:50:00,39.81,39.83,39.73,39.75,616880.0,39.5731,39.5929,39.4935,39.5134,616880.0
2016-10-31 09:55:00,39.75,39.8,39.55,39.55,678680.0,39.5134,39.5631,39.3146,39.3146,678680.0
2016-10-31 10:00:00,39.58,39.69,39.55,39.63,492680.0,39.3444,39.4538,39.3146,39.3941,492680.0
2016-10-31 10:05:00,39.63,39.64,39.58,39.62,374860.0,39.3941,39.4041,39.3444,39.3842,374860.0
2016-10-31 10:10:00,39.62,39.65,39.59,39.65,474320.0,39.3842,39.414,39.3544,39.414,474320.0
2016-10-31 10:15:00,39.64,39.65,39.56,39.58,294460.0,39.4041,39.414,39.3245,39.3444,294460.0
2016-10-31 10:20:00,39.57,39.6,39.54,39.58,667500.0,39.3345,39.3643,39.3047,39.3444,667500.0
2016-10-31 10:25:00,39.59,39.63,39.56,39.61,273580.0,39.3544,39.3941,39.3245,39.3743,273580.0
2016-10-31 10:30:00,39.62,39.64,39.56,39.56,352580.0,39.3842,39.4041,39.3245,39.3245,352580.0
2016-10-31 10:35:00,39.57,39.58,39.55,39.57,478500.0,39.3345,39.3444,39.3146,39.3345,478500.0
2016-10-31 10:40:00,39.56,39.58,39.5,39.52,445540.0,39.3245,39.3444,39.2649,39.2848,445540.0
2016-10-31 10:45:00,39.53,39.58,39.53,39.57,327680.0,39.2947,39.3444,39.2947,39.3345,327680.0
2016-10-31 10:50:00,39.58,39.65,39.56,39.65,384380.0,39.3444,39.414,39.3245,39.414,384380.0
2016-10-31 10:55:00,39.64,39.67,39.59,39.62,734940.0,39.4041,39.4339,39.3544,39.3842,734940.0
2016-10-31 11:00:00,39.63,39.63,39.6,39.6,181880.0,39.3941,39.3941,39.3643,39.3643,181880.0
2016-10-31 11:05:00,39.61,39.61,39.56,39.58,155900.0,39.3743,39.3743,39.3245,39.3444,155900.0
2016-10-31 11:10:00,39.58,39.58,39.54,39.54,158320.0,39.3444,39.3444,39.3047,39.3047,158320.0
2016-10-31 11:15:00,39.55,39.57,39.54,39.55,181180.0,39.3146,39.3345,39.3047,39.3146,181180.0
2016-10-31 11:20:00,39.54,39.61,39.54,39.59,179780.0,39.3047,39.3743,39.3047,39.3544,179780.0
2016-10-31 11:25:00,39.6,39.65,39.59,39.62,237680.0,39.3643,39.414,39.3544,39.3842,237680.0
2016-10-31 11:30:00,39.63,39.66,39.59,39.6,202460.0,39.3941,39.424,39.3544,39.3643,202460.0
2016-10-31 11:35:00,39.6,39.65,39.6,39.65,228480.0,39.3643,39.414,39.3643,39.414,228480.0
2016-10-31 11:40:00,39.64,39.65,39.61,39.64,324040.0,39.4041,39.414,39.3743,39.4041,324040.0
2016-10-31 11:45:00,39.63,39.65,39.62,39.63,155080.0,39.3941,39.414,39.3842,39.3941,155080.0
2016-10-31 11:50:00,39.63,39.64,39.59,39.61,290140.0,39.3941,39.4041,39.3544,39.3743,290140.0
2016-10-31 11:55:00,39.6,39.61,39.57,39.57,266520.0,39.3643,39.3743,39.3345,39.3345,266520.0
2016-10-31 12:00:00,39.57,39.59,39.55,39.58,178660.0,39.3345,39.3544,39.3146,39.3444,178660.0
2016-10-31 12:05:00,39.57,39.59,39.55,39.55,176260.0,39.3345,39.3544,39.3146,39.3146,176260.0
2016-10-31 12:10:00,39.55,39.56,39.53,39.56,366880.0,39.3146,39.3245,39.2947,39.3245,366880.0
2016-10-31 12:15:00,39.56,39.58,39.55,39.57,156440.0,39.3245,39.3444,39.3146,39.3345,156440.0
2016-10-31 12:20:00,39.57,39.57,39.54,39.54,185520.0,39.3345,39.3345,39.3047,39.3047,185520.0
2016-10-31 12:25:00,39.55,39.57,39.53,39.56,125460.0,39.3146,39.3345,39.2947,39.3245,125460.0
2016-10-31 12:30:00,39.55,39.55,39.52,39.53,176500.0,39.3146,39.3146,39.2848,39.2947,176500.0
2016-10-31 12:35:00,39.53,39.55,39.5,39.51,389580.0,39.2947,39.3146,39.2649,39.2748,389580.0
2016-10-31 12:40:00,39.52,39.52,39.45,39.5,480400.0,39.2848,39.2848,39.2152,39.2649,480400.0
2016-10-31 12:45:00,39.49,39.49,39.42,39.44,307360.0,39.255,39.255,39.1854,39.2053,307360.0
2016-10-31 12:50:00,39.44,39.44,39.38,39.38,339760.0,39.2053,39.2053,39.1456,39.1456,339760.0
2016-10-31 12:55:00,39.38,39.42,39.37,39.4,311560.0,39.1456,39.1854,39.1357,39.1655,311560.0
2016-10-31 13:00:00,39.39,39.44,39.37,39.44,420760.0,39.1556,39.2053,39.1357,39.2053,420760.0
2016-10-31 13:05:00,39.43,39.44,39.41,39.42,198040.0,39.1953,39.2053,39.1754,39.1854,198040.0
2016-10-31 13:10:00,39.41,39.43,39.4,39.43,176200.0,39.1754,39.1953,39.1655,39.1953,176200.0
2016-10-31 13:15:00,39.42,39.42,39.38,39.38,340480.0,39.1854,39.1854,39.1456,39.1456,340480.0
2016-10-31 13:20:00,39.38,39.4,39.37,39.38,183440.0,39.1456,39.1655,39.1357,39.1456,183440.0
2016-10-31 13:25:00,39.37,39.38,39.3,39.31,283880.0,39.1357,39.1456,39.0661,39.076,283880.0
2016-10-31 13:30:00,39.31,39.34,39.28,39.33,260080.0,39.076,39.1059,39.0462,39.0959,260080.0
2016-10-31 13:35:00,39.33,39.33,39.26,39.28,218580.0,39.0959,39.0959,39.0263,39.0462,218580.0
2016-10-31 13:40:00,39.28,39.28,39.26,39.28,166100.0,39.0462,39.0462,39.0263,39.0462,166100.0
2016-10-31 13:45:00,39.28,39.31,39.27,39.28,241180.0,39.0462,39.076,39.0363,39.0462,241180.0
2016-10-31 13:50:00,39.28,39.31,39.26,39.26,330020.0,39.0462,39.076,39.0263,39.0263,330020.0
2016-10-31 13:55:00,39.26,39.26,39.21,39.24,356840.0,39.0263,39.0263,38.9766,39.0065,356840.0
2016-10-31 14:00:00,39.25,39.31,39.25,39.31,307520.0,39.0164,39.076,39.0164,39.076,307520.0
2016-10-31 14:05:00,39.31,39.35,39.29,39.31,188500.0,39.076,39.1158,39.0562,39.076,188500.0
2016-10-31 14:10:00,39.29,39.3,39.24,39.25,340200.0,39.0562,39.0661,39.0065,39.0164,340200.0
2016-10-31 14:15:00,39.24,39.32,39.24,39.28,501020.0,39.0065,39.086,39.0065,39.0462,501020.0
2016-10-31 14:20:00,39.27,39.31,39.26,39.3,191100.0,39.0363,39.076,39.0263,39.0661,191100.0
2016-10-31 14:25:00,39.31,39.31,39.25,39.25,285460.0,39.076,39.076,39.0164,39.0164,285460.0
2016-10-31 14:30:00,39.24,39.26,39.22,39.24,228620.0,39.0065,39.0263,38.9866,39.0065,228620.0
2016-10-31 14:35:00,39.24,39.26,39.24,39.24,220300.0,39.0065,39.0263,39.0065,39.0065,220300.0
2016-10-31 14:40:00,39.25,39.26,39.2,39.25,491460.0,39.0164,39.0263,38.9667,39.0164,491460.0
2016-10-31 14:45:00,39.25,39.27,39.21,39.23,212280.0,39.0164,39.0363,38.9766,38.9965,212280.0
2016-10-31 14:50:00,39.22,39.26,39.22,39.25,194520.0,38.9866,39.0263,38.9866,39.0164,194520.0
2016-10-31 14:55:00,39.24,39.27,39.24,39.24,134020.0,39.0065,39.0363,39.0065,39.0065,134020.0
2016-10-31 15:00:00,39.24,39.27,39.23,39.25,156560.0,39.0065,39.0363,38.9965,39.0164,156560.0
2016-10-31 15:05:00,39.25,39.26,39.23,39.24,399680.0,39.0164,39.0263,38.9965,39.0065,399680.0
2016-10-31 15:10:00,39.24,39.28,39.24,39.25,277620.0,39.0065,39.0462,39.0065,39.0164,277620.0
2016-10-31 15:15:00,39.25,39.28,39.24,39.26,326640.0,39.0164,39.0462,39.0065,39.0263,326640.0
2016-10-31 15:20:00,39.25,39.28,39.24,39.25,484520.0,39.0164,39.0462,39.0065,39.0164,484520.0
2016-10-31 15:25:00,39.24,39.31,39.24,39.31,281560.0,39.0065,39.076,39.0065,39.076,281560.0
2016-10-31 15:30:00,39.3,39.3,39.26,39.26,314280.0,39.0661,39.0661,39.0263,39.0263,314280.0
2016-10-31 15:35:00,39.27,39.27,39.24,39.25,401600.0,39.0363,39.0363,39.0065,39.0164,401600.0
2016-10-31 15:40:00,39.24,39.25,39.2,39.25,592880.0,39.0065,39.0164,38.9667,39.0164,592880.0
2016-10-31 15:45:00,39.25,39.29,39.22,39.29,969740.0,39.0164,39.0562,38.9866,39.0562,969740.0
2016-10-31 15:50:00,39.29,39.3,39.25,39.28,653580.0,39.0562,39.0661,39.0164,39.0462,653580.0
2016-10-31 15:55:00,39.28,39.3,39.21,39.24,2424920.0,39.0462,39.0661,38.9766,39.0065,2424920.0
2016-11-01 09:30:00,39.19,39.37,39.11,39.2,1874880.0,38.9568,39.1357,38.8772,38.9667,1874880.0
2016-11-01 09:35:00,39.2,39.3,39.17,39.26,1057300.0,38.9667,39.0661,38.9369,39.0263,1057300.0
2016-11-01 09:40:00,39.26,39.34,39.21,39.32,862140.0,39.0263,39.1059,38.9766,39.086,862140.0
2016-11-01 09:45:00,39.32,39.35,39.24,39.27,690680.0,39.086,39.1158,39.0065,39.0363,690680.0
2016-11-01 09:50:00,39.27,39.3,39.23,39.3,687840.0,39.0363,39.0661,38.9965,39.0661,687840.0
2016-11-01 09:55:00,39.28,39.29,39.23,39.25,327880.0,39.0462,39.0562,38.9965,39.0164,327880.0
2016-11-01 10:00:00,39.25,39.27,39.19,39.19,528300.0,39.0164,39.0363,38.9568,38.9568,528300.0
2016-11-01 10:05:00,39.19,39.24,39.19,39.19,490960.0,38.9568,39.0065,38.9568,38.9568,490960.0
2016-11-01 10:10:00,39.19,39.19,39.13,39.14,351520.0,38.9568,38.9568,38.8971,38.907,351520.0
2016-11-01 10:15:00,39.14,39.17,39.13,39.17,342680.0,38.907,38.9369,38.8971,38.9369,342680.0
2016-11-01 10:20:00,39.15,39.2,39.14,39.16,616180.0,38.917,38.9667,38.907,38.9269,616180.0
2016-11-01 10:25:00,39.16,39.23,39.16,39.19,437080.0,38.9269,38.9965,38.9269,38.9568,437080.0
2016-11-01 10:30:00,39.2,39.24,39.17,39.23,268040.0,38.9667,39.0065,38.9369,38.9965,268040.0
2016-11-01 10:35:00,39.22,39.22,39.16,39.17,294220.0,38.9866,38.9866,38.9269,38.9369,294220.0
2016-11-01 10:40:00,39.17,39.21,39.16,39.19,619360.0,38.9369,38.9766,38.9269,38.9568,619360.0
2016-11-01 10:45:00,39.18,39.22,39.15,39.2,291260.0,38.9468,38.9866,38.917,38.9667,291260.0
2016-11-01 10:50:00,39.2,39.24,39.19,39.21,326820.0,38.9667,39.0065,38.9568,38.9766,326820.0
2016-11-01 10:55:00,39.21,39.24,39.19,39.23,277400.0,38.9766,39.0065,38.9568,38.9965,277400.0
2016-11-01 11:00:00,39.23,39.32,39.23,39.29,333400.0,38.9965,39.086,38.9965,39.0562,333400.0
2016-11-01 11:05:00,39.29,39.34,39.29,39.34,204420.0,39.0562,39.1059,39.0562,39.1059,204420.0
2016-11-01 11:10:00,39.34,39.39,39.34,39.37,298700.0,39.1059,39.1556,39.1059,39.1357,298700.0
2016-11-01 11:15:00,39.37,39.4,39.36,39.38,260520.0,39.1357,39.1655,39.1257,39.1456,260520.0
2016-11-01 11:20:00,39.38,39.44,39.38,39.43,335740.0,39.1456,39.2053,39.1456,39.1953,335740.0
2016-11-01 11:25:00,39.42,39.43,39.37,39.39,247020.0,39.1854,39.1953,39.1357,39.1556,247020.0
2016-11-01 11:30:00,39.39,39.39,39.35,39.38,219780.0,39.1556,39.1556,39.1158,39.1456,219780.0
2016-11-01 11:35:00,39.37,39.44,39.36,39.44,278000.0,39.1357,39.2053,39.1257,39.2053,278000.0
2016-11-01 11:40:00,39.43,39.47,39.37,39.45,393200.0,39.1953,39.2351,39.1357,39.2152,393200.0
2016-11-01 11:45:00,39.45,39.47,39.44,39.47,268480.0,39.2152,39.2351,39.2053,39.2351,268480.0
2016-11-01 11:50:00,39.47,39.47,39.43,39.44,259500.0,39.2351,39.2351,39.1953,39.2053,259500.0
2016-11-01 11:55:00,39.44,39.45,39.41,39.44,408000.0,39.2053,39.2152,39.1754,39.2053,408000.0
2016-11-01 12:00:00,39.45,39.45,39.38,39.39,247980.0,39.2152,39.2152,39.1456,39.1556,247980.0
2016-11-01 12:05:00,39.39,39.39,39.34,39.35,310640.0,39.1556,39.1556,39.1059,39.1158,310640.0
2016-11-01 12:10:00,39.33,39.33,39.26,39.27,257060.0,39.0959,39.0959,39.0263,39.0363,257060.0
2016-11-01 12:15:00,39.27,39.27,39.18,39.25,736900.0,39.0363,39.0363,38.9468,39.0164,736900.0
2016-11-01 12:20:00,39.25,39.29,39.25,39.27,317680.0,39.0164,39.0562,39.0164,39.0363,317680.0
2016-11-01 12:25:00,39.28,39.29,39.21,39.22,220940.0,39.0462,39.0562,38.9766,38.9866,220940.0
2016-11-01 12:30:00,39.22,39.26,39.21,39.26,92540.0,38.9866,39.0263,38.9766,39.0263,92540.0
2016-11-01 12:35:00,39.26,39.27,39.2,39.2,72200.0,39.0263,39.0363,38.9667,38.9667,72200.0
2016-11-01 12:40:00,39.19,39.19,39.15,39.16,177660.0,38.9568,38.9568,38.917,38.9269,177660.0
2016-11-01 12:45:00,39.16,39.17,39.08,39.1,394880.0,38.9269,38.9369,38.8474,38.8673,394880.0
2016-11-01 12:50:00,39.09,39.13,39.09,39.13,240740.0,38.8573,38.8971,38.8573,38.8971,240740.0
2016-11-01 12:55:00,39.13,39.17,39.13,39.16,305960.0,38.8971,38.9369,38.8971,38.9269,305960.0
2016-11-01 13:00:00,39.16,39.16,39.1,39.11,187160.0,38.9269,38.9269,38.8673,38.8772,187160.0
2016-11-01 13:05:00,39.11,39.11,39.05,39.09,346200.0,38.8772,38.8772,38.8176,38.8573,346200.0
2016-11-01 13:10:00,39.09,39.15,39.09,39.1,169280.0,38.8573,38.917,38.8573,38.8673,169280.0
2016-11-01 13:15:00,39.1,39.11,39.03,39.06,273360.0,38.8673,38.8772,38.7977,38.8275,273360.0
2016-11-01 13:20:00,39.07,39.07,38.99,39.05,348300.0,38.8375,38.8375,38.7579,38.8176,348300.0
2016-11-01 13:25:00,39.05,39.08,39.03,39.04,442740.0,38.8176,38.8474,38.7977,38.8076,442740.0
2016-11-01 13:30:00,39.03,39.06,39.0,39.02,369460.0,38.7977,38.8275,38.7679,38.7878,369460.0
2016-11-01 13:35:00,39.02,39.04,39.01,39.04,369900.0,38.7878,38.8076,38.7778,38.8076,369900.0
2016-11-01 13:40:00,39.04,39.04,38.95,38.99,329560.0,38.8076,38.8076,38.7182,38.7579,329560.0
2016-11-01 13:45:00,38.99,38.99,38.93,38.99,357660.0,38.7579,38.7579,38.6983,38.7579,357660.0
2016-11-01 13:50:00,38.98,38.98,38.94,38.96,251500.0,38.748,38.748,38.7082,38.7281,251500.0
2016-11-01 13:55:00,38.97,39.01,38.97,38.99,191020.0,38.7381,38.7778,38.7381,38.7579,191020.0
2016-11-01 14:00:00,38.99,39.01,38.95,38.96,215880.0,38.7579,38.7778,38.7182,38.7281,215880.0
2016-11-01 14:05:00,38.96,38.96,38.8,38.91,767940.0,38.7281,38.7281,38.5691,38.6784,767940.0
2016-11-01 14:10:00,38.92,38.93,38.85,38.87,277300.0,38.6884,38.6983,38.6188,38.6387,277300.0
2016-11-01 14:15:00,38.87,38.89,38.8,38.83,531440.0,38.6387,38.6585,38.5691,38.5989,531440.0
2016-11-01 14:20:00,38.84,38.85,38.78,38.83,460640.0,38.6088,38.6188,38.5492,38.5989,460640.0
2016-11-01 14:25:00,38.83,38.99,38.82,38.96,492780.0,38.5989,38.7579,38.589,38.7281,492780.0
2016-11-01 14:30:00,38.98,39.01,38.94,38.98,426060.0,38.748,38.7778,38.7082,38.748,426060.0
2016-11-01 14:35:00,38.96,39.04,38.96,39.02,300440.0,38.7281,38.8076,38.7281,38.7878,300440.0
2016-11-01 14:40:00,39.01,39.02,38.96,38.99,324360.0,38.7778,38.7878,38.7281,38.7579,324360.0
2016-11-01 14:45:00,38.99,39.01,38.95,38.95,230580.0,38.7579,38.7778,38.7182,38.7182,230580.0
2016-11-01 14:50:00,38.95,38.97,38.92,38.95,205960.0,38.7182,38.7381,38.6884,38.7182,205960.0
2016-11-01 14:55:00,38.95,38.99,38.95,38.96,253240.0,38.7182,38.7579,38.7182,38.7281,253240.0
2016-11-01 15:00:00,38.96,38.98,38.91,38.93,635620.0,38.7281,38.748,38.6784,38.6983,635620.0
2016-11-01 15:05:00,38.93,38.97,38.9,38.96,344460.0,38.6983,38.7381,38.6685,38.7281,344460.0
2016-11-01 15:10:00,38.96,38.99,38.94,38.97,242460.0,38.7281,38.7579,38.7082,38.7381,242460.0
2016-11-01 15:15:00,38.96,39.03,38.94,39.01,372620.0,38.7281,38.7977,38.7082,38.7778,372620.0
2016-11-01 15:20:00,39.01,39.03,38.95,39.01,484700.0,38.7778,38.7977,38.7182,38.7778,484700.0
2016-11-01 15:25:00,39.0,39.13,39.0,39.1,492280.0,38.7679,38.8971,38.7679,38.8673,492280.0
2016-11-01 15:30:00,39.11,39.13,39.06,39.12,469220.0,38.8772,38.8971,38.8275,38.8872,469220.0
2016-11-01 15:35:00,39.12,39.14,39.09,39.14,521940.0,38.8872,38.907,38.8573,38.907,521940.0
2016-11-01 15:40:00,39.14,39.17,39.09,39.1,607620.0,38.907,38.9369,38.8573,38.8673,607620.0
2016-11-01 15:45:00,39.1,39.21,39.09,39.17,726900.0,38.8673,38.9766,38.8573,38.9369,726900.0
2016-11-01 15:50:00,39.17,39.21,39.13,39.19,987460.0,38.9369,38.9766,38.8971,38.9568,987460.0
2016-11-01 15:55:00,39.19,39.2,39.15,39.18,946260.0,38.9568,38.9667,38.917,38.9468,946260.0
2016-11-02 09:30:00,38.91,39.04,38.91,39.0,1253300.0,38.6784,38.8076,38.6784,38.7679,1253300.0
2016-11-02 09:35:00,38.98,39.08,38.96,39.02,302700.0,38.748,38.8474,38.7281,38.7878,302700.0
2016-11-02 09:40:00,39.03,39.05,39.0,39.01,292580.0,38.7977,38.8176,38.7679,38.7778,292580.0
2016-11-02 09:45:00,39.01,39.07,39.01,39.05,202080.0,38.7778,38.8375,38.7778,38.8176,202080.0
2016-11-02 09:50:00,39.05,39.07,38.99,38.99,160600.0,38.8176,38.8375,38.7579,38.7579,160600.0
2016-11-02 09:55:00,39.0,39.03,38.97,39.01,92700.0,38.7679,38.7977,38.7381,38.7778,92700.0
2016-11-02 10:00:00,39.0,39.08,38.98,39.05,209620.0,38.7679,38.8474,38.748,38.8176,209620.0
2016-11-02 10:05:00,39.05,39.07,39.03,39.05,99780.0,38.8176,38.8375,38.7977,38.8176,99780.0
2016-11-02 10:10:00,39.07,39.08,39.02,39.04,115080.0,38.8375,38.8474,38.7878,38.8076,115080.0
2016-11-02 10:15:00,39.05,39.07,38.99,39.0,138760.0,38.8176,38.8375,38.7579,38.7679,138760.0
2016-11-02 10:20:00,39.0,39.01,38.94,38.95,102000.0,38.7679,38.7778,38.7082,38.7182,102000.0
2016-11-02 10:25:00,38.94,38.96,38.92,38.93,235560.0,38.7082,38.7281,38.6884,38.6983,235560.0
2016-11-02 10:30:00,38.93,38.93,38.85,38.87,384320.0,38.6983,38.6983,38.6188,38.6387,384320.0
2016-11-02 10:35:00,38.85,38.87,38.82,38.86,129700.0,38.6188,38.6387,38.589,38.6287,129700.0
2016-11-02 10:40:00,38.88,38.88,38.8,38.8,291060.0,38.6486,38.6486,38.5691,38.5691,291060.0
2016-11-02 10:45:00,38.81,38.86,38.78,38.83,138480.0,38.579,38.6287,38.5492,38.5989,138480.0
2016-11-02 10:50:00,38.83,38.85,38.79,38.82,230240.0,38.5989,38.6188,38.5591,38.589,230240.0
2016-11-02 10:55:00,38.82,38.82,38.77,38.78,163620.0,38.589,38.589,38.5393,38.5492,163620.0
2016-11-02 11:00:00,38.77,38.79,38.77,38.77,257160.0,38.5393,38.5591,38.5393,38.5393,257160.0
2016-11-02 11:05:00,38.77,38.8,38.77,38.79,145620.0,38.5393,38.5691,38.5393,38.5591,145620.0
2016-11-02 11:10:00,38.78,38.86,38.78,38.85,193440.0,38.5492,38.6287,38.5492,38.6188,193440.0
2016-11-02 11:15:00,38.85,38.9,38.83,38.87,269340.0,38.6188,38.6685,38.5989,38.6387,269340.0
2016-11-02 11:20:00,38.86,38.87,38.81,38.82,132220.0,38.6287,38.6387,38.579,38.589,132220.0
2016-11-02 11:25:00,38.83,38.85,38.8,38.8,387080.0,38.5989,38.6188,38.5691,38.5691,387080.0
2016-11-02 11:30:00,38.81,38.82,38.77,38.78,112900.0,38.579,38.589,38.5393,38.5492,112900.0
2016-11-02 11:35:00,38.78,38.78,38.73,38.74,404800.0,38.5492,38.5492,38.4995,38.5094,404800.0
2016-11-02 11:40:00,38.75,38.77,38.71,38.75,446440.0,38.5194,38.5393,38.4796,38.5194,446440.0
2016-11-02 11:45:00,38.75,38.77,38.73,38.75,245260.0,38.5194,38.5393,38.4995,38.5194,245260.0
2016-11-02 11:50:00,38.74,38.76,38.7,38.71,235200.0,38.5094,38.5293,38.4697,38.4796,235200.0
2016-11-02 11:55:00,38.72,38.73,38.69,38.7,263520.0,38.4895,38.4995,38.4597,38.4697,263520.0
2016-11-02 12:00:00,38.7,38.72,38.68,38.69,208100.0,38.4697,38.4895,38.4498,38.4597,208100.0
2016-11-02 12:05:00,38.7,38.7,38.63,38.7,390320.0,38.4697,38.4697,38.4001,38.4697,390320.0
2016-11-02 12:10:00,38.7,38.72,38.67,38.67,165220.0,38.4697,38.4895,38.4398,38.4398,165220.0
2016-11-02 12:15:00,38.66,38.68,38.64,38.68,132740.0,38.4299,38.4498,38.41,38.4498,132740.0
2016-11-02 12:20:00,38.67,38.67,38.58,38.6,375280.0,38.4398,38.4398,38.3504,38.3703,375280.0
2016-11-02 12:25:00,38.6,38.64,38.59,38.64,205160.0,38.3703,38.41,38.3603,38.41,205160.0
2016-11-02 12:30:00,38.65,38.65,38.6,38.62,118640.0,38.42,38.42,38.3703,38.3901,118640.0
2016-11-02 12:35:00,38.63,38.64,38.6,38.63,179740.0,38.4001,38.41,38.3703,38.4001,179740.0
2016-11-02 12:40:00,38.63,38.68,38.63,38.66,235760.0,38.4001,38.4498,38.4001,38.4299,235760.0
2016-11-02 12:45:00,38.65,38.66,38.62,38.62,328380.0,38.42,38.4299,38.3901,38.3901,328380.0
2016-11-02 12:50:00,38.61,38.65,38.6,38.63,176460.0,38.3802,38.42,38.3703,38.4001,176460.0
2016-11-02 12:55:00,38.63,38.65,38.61,38.62,249880.0,38.4001,38.42,38.3802,38.3901,249880.0
2016-11-02 13:00:00,38.63,38.65,38.56,38.57,276840.0,38.4001,38.42,38.3305,38.3404,276840.0
2016-11-02 13:05:00,38.57,38.57,38.49,38.53,605900.0,38.3404,38.3404,38.2609,38.3007,605900.0
2016-11-02 13:10:00,38.53,38.56,38.49,38.52,724760.0,38.3007,38.3305,38.2609,38.2907,724760.0
2016-11-02 13:15:00,38.52,38.52,38.43,38.43,534300.0,38.2907,38.2907,38.2013,38.2013,534300.0
2016-11-02 13:20:00,38.43,38.47,38.38,38.4,620220.0,38.2013,38.241,38.1516,38.1715,620220.0
2016-11-02 13:25:00,38.4,38.49,38.37,38.46,322320.0,38.1715,38.2609,38.1416,38.2311,322320.0
2016-11-02 13:30:00,38.46,38.53,38.46,38.49,346440.0,38.2311,38.3007,38.2311,38.2609,346440.0
2016-11-02 13:35:00,38.5,38.51,38.48,38.51,491420.0,38.2709,38.2808,38.251,38.2808,491420.0
2016-11-02 13:40:00,38.52,38.54,38.5,38.52,483840.0,38.2907,38.3106,38.2709,38.2907,483840.0
2016-11-02 13:45:00,38.52,38.55,38.49,38.5,353620.0,38.2907,38.3206,38.2609,38.2709,353620.0
2016-11-02 13:50:00,38.5,38.53,38.49,38.49,306360.0,38.2709,38.3007,38.2609,38.2609,306360.0
2016-11-02 13:55:00,38.49,38.5,38.42,38.42,277600.0,38.2609,38.2709,38.1913,38.1913,277600.0
2016-11-02 14:00:00,38.43,38.47,38.36,38.43,361300.0,38.2013,38.241,38.1317,38.2013,361300.0
2016-11-02 14:05:00,38.41,38.42,38.17,38.26,804780.0,38.1814,38.1913,37.9428,38.0323,804780.0
2016-11-02 14:10:00,38.27,38.5,38.26,38.49,683740.0,38.0422,38.2709,38.0323,38.2609,683740.0
2016-11-02 14:15:00,38.46,38.54,38.42,38.53,380800.0,38.2311,38.3106,38.1913,38.3007,380800.0
2016-11-02 14:20:00,38.52,38.58,38.49,38.53,510120.0,38.2907,38.3504,38.2609,38.3007,510120.0
2016-11-02 14:25:00,38.55,38.65,38.55,38.57,502500.0,38.3206,38.42,38.3206,38.3404,502500.0
2016-11-02 14:30:00,38.57,38.6,38.57,38.59,188400.0,38.3404,38.3703,38.3404,38.3603,188400.0
2016-11-02 14:35:00,38.56,38.64,38.56,38.58,168980.0,38.3305,38.41,38.3305,38.3504,168980.0
2016-11-02 14:40:00,38.58,38.59,38.53,38.54,172580.0,38.3504,38.3603,38.3007,38.3106,172580.0
2016-11-02 14:45:00,38.53,38.55,38.44,38.46,418960.0,38.3007,38.3206,38.2112,38.2311,418960.0
2016-11-02 14:50:00,38.48,38.49,38.38,38.4,239180.0,38.251,38.2609,38.1516,38.1715,239180.0
2016-11-02 14:55:00,38.41,38.47,38.41,38.42,346420.0,38.1814,38.241,38.1814,38.1913,346420.0
2016-11-02 15:00:00,38.41,38.47,38.39,38.46,159840.0,38.1814,38.241,38.1615,38.2311,159840.0
2016-11-02 15:05:00,38.46,38.5,38.45,38.5,219120.0,38.2311,38.2709,38.2212,38.2709,219120.0
2016-11-02 15:10:00,38.49,38.5,38.36,38.39,223340.0,38.2609,38.2709,38.1317,38.1615,223340.0
2016-11-02 15:15:00,38.39,38.44,38.39,38.41,96060.0,38.1615,38.2112,38.1615,38.1814,96060.0
2016-11-02 15:20:00,38.4,38.49,38.4,38.49,162380.0,38.1715,38.2609,38.1715,38.2609,162380.0
2016-11-02 15:25:00,38.49,38.56,38.49,38.55,269200.0,38.2609,38.3305,38.2609,38.3206,269200.0
2016-11-02 15:30:00,38.56,38.56,38.5,38.53,289200.0,38.3305,38.3305,38.2709,38.3007,289200.0
2016-11-02 15:35:00,38.54,38.54,38.48,38.48,205500.0,38.3106,38.3106,38.251,38.251,205500.0
2016-11-02 15:40:00,38.49,38.53,38.49,38.51,262960.0,38.2609,38.3007,38.2609,38.2808,262960.0
2016-11-02 15:45:00,38.5,38.52,38.44,38.5,272300.0,38.2709,38.2907,38.2112,38.2709,272300.0
2016-11-02 15:50:00,38.52,38.53,38.42,38.42,633260.0,38.2907,38.3007,38.1913,38.1913,633260.0
2016-11-02 15:55:00,38.42,38.49,38.39,38.44,838100.0,38.1913,38.2609,38.1615,38.2112,838100.0
2016-11-03 09:30:00,38.35,38.5,38.33,38.43,1084060.0,38.1218,38.2709,38.1019,38.2013,1084060.0
2016-11-03 09:35:00,38.44,38.45,38.3,38.39,699480.0,38.2112,38.2212,38.072,38.1615,699480.0
2016-11-03 09:40:00,38.38,38.39,38.22,38.29,509820.0,38.1516,38.1615,37.9925,38.0621,509820.0
2016-11-03 09:45:00,38.27,38.29,38.18,38.21,626080.0,38.0422,38.0621,37.9528,37.9826,626080.0
2016-11-03 09:50:00,38.23,38.23,38.1,38.11,519260.0,38.0025,38.0025,37.8732,37.8832,519260.0
2016-11-03 09:55:00,38.11,38.12,37.95,37.99,694640.0,37.8832,37.8931,37.7241,37.7639,694640.0
2016-11-03 10:00:00,37.98,38.04,37.98,38.03,641220.0,37.754,37.8136,37.754,37.8037,641220.0
2016-11-03 10:05:00,38.03,38.16,38.0,38.14,830320.0,37.8037,37.9329,37.7738,37.913,830320.0
2016-11-03 10:10:00,38.16,38.25,38.16,38.23,888320.0,37.9329,38.0223,37.9329,38.0025,888320.0
2016-11-03 10:15:00,38.21,38.23,38.12,38.13,261760.0,37.9826,38.0025,37.8931,37.9031,261760.0
2016-11-03 10:20:00,38.15,38.15,38.08,38.11,456020.0,37.9229,37.9229,37.8534,37.8832,456020.0
2016-11-03 10:25:00,38.11,38.18,38.1,38.17,327000.0,37.8832,37.9528,37.8732,37.9428,327000.0
2016-11-03 10:30:00,38.18,38.3,38.14,38.3,494260.0,37.9528,38.072,37.913,38.072,494260.0
2016-11-03 10:35:00,38.31,38.34,38.28,38.33,409380.0,38.082,38.1118,38.0522,38.1019,409380.0
2016-11-03 10:40:00,38.32,38.35,38.3,38.3,302440.0,38.0919,38.1218,38.072,38.072,302440.0
2016-11-03 10:45:00,38.29,38.3,38.21,38.29,284400.0,38.0621,38.072,37.9826,38.0621,284400.0
2016-11-03 10:50:00,38.29,38.34,38.28,38.33,268420.0,38.0621,38.1118,38.0522,38.1019,268420.0
2016-11-03 10:55:00,38.35,38.37,38.32,38.36,159060.0,38.1218,38.1416,38.0919,38.1317,159060.0
2016-11-03 11:00:00,38.36,38.39,38.32,38.38,127620.0,38.1317,38.1615,38.0919,38.1516,127620.0
2016-11-03 11:05:00,38.38,38.41,38.35,38.4,361240.0,38.1516,38.1814,38.1218,38.1715,361240.0
2016-11-03 11:10:00,38.4,38.46,38.4,38.45,254000.0,38.1715,38.2311,38.1715,38.2212,254000.0
2016-11-03 11:15:00,38.46,38.46,38.41,38.44,214740.0,38.2311,38.2311,38.1814,38.2112,214740.0
2016-11-03 11:20:00,38.44,38.47,38.42,38.44,273000.0,38.2112,38.241,38.1913,38.2112,273000.0
2016-11-03 11:25:00,38.45,38.49,38.45,38.47,180200.0,38.2212,38.2609,38.2212,38.241,180200.0
2016-11-03 11:30:00,38.47,38.48,38.45,38.45,124740.0,38.241,38.251,38.2212,38.2212,124740.0
2016-11-03 11:35:00,38.46,38.49,38.43,38.44,422760.0,38.2311,38.2609,38.2013,38.2112,422760.0
2016-11-03 11:40:00,38.44,38.46,38.39,38.42,269540.0,38.2112,38.2311,38.1615,38.1913,269540.0
2016-11-03 11:45:00,38.41,38.46,38.41,38.42,152300.0,38.1814,38.2311,38.1814,38.1913,152300.0
2016-11-03 11:50:00,38.41,38.44,38.39,38.4,151400.0,38.1814,38.2112,38.1615,38.1715,151400.0
2016-11-03 11:55:00,38.39,38.4,38.36,38.36,119820.0,38.1615,38.1715,38.1317,38.1317,119820.0
2016-11-03 12:00:00,38.36,38.38,38.28,38.28,263880.0,38.1317,38.1516,38.0522,38.0522,263880.0
2016-11-03 12:05:00,38.28,38.28,38.2,38.24,139720.0,38.0522,38.0522,37.9726,38.0124,139720.0
2016-11-03 12:10:00,38.25,38.25,38.18,38.19,233160.0,38.0223,38.0223,37.9528,37.9627,233160.0
2016-11-03 12:15:00,38.2,38.2,38.1,38.13,392180.0,37.9726,37.9726,37.8732,37.9031,392180.0
2016-11-03 12:20:00,38.13,38.16,38.12,38.14,136240.0,37.9031,37.9329,37.8931,37.913,136240.0
2016-11-03 12:25:00,38.15,38.19,38.12,38.13,86520.0,37.9229,37.9627,37.8931,37.9031,86520.0
2016-11-03 12:30:00,38.12,38.15,38.12,38.13,84000.0,37.8931,37.9229,37.8931,37.9031,84000.0
2016-11-03 12:35:00,38.12,38.14,38.08,38.14,171320.0,37.8931,37.913,37.8534,37.913,171320.0
2016-11-03 12:40:00,38.14,38.14,38.08,38.1,148000.0,37.913,37.913,37.8534,37.8732,148000.0
2016-11-03 12:45:00,38.09,38.11,38.08,38.1,193640.0,37.8633,37.8832,37.8534,37.8732,193640.0
2016-11-03 12:50:00,38.1,38.17,38.1,38.15,159720.0,37.8732,37.9428,37.8732,37.9229,159720.0
2016-11-03 12:55:00,38.15,38.18,38.14,38.16,84680.0,37.9229,37.9528,37.913,37.9329,84680.0
2016-11-03 13:00:00,38.17,38.17,38.12,38.12,115500.0,37.9428,37.9428,37.8931,37.8931,115500.0
2016-11-03 13:05:00,38.12,38.12,38.03,38.05,182060.0,37.8931,37.8931,37.8037,37.8235,182060.0
2016-11-03 13:10:00,38.05,38.13,38.05,38.06,124900.0,37.8235,37.9031,37.8235,37.8335,124900.0
2016-11-03 13:15:00,38.06,38.11,38.06,38.1,103420.0,37.8335,37.8832,37.8335,37.8732,103420.0
2016-11-03 13:20:00,38.12,38.13,38.09,38.11,101680.0,37.8931,37.9031,37.8633,37.8832,101680.0
2016-11-03 13:25:00,38.11,38.24,38.11,38.2,314840.0,37.8832,38.0124,37.8832,37.9726,314840.0
2016-11-03 13:30:00,38.19,38.19,38.15,38.16,145520.0,37.9627,37.9627,37.9229,37.9329,145520.0
2016-11-03 13:35:00,38.15,38.16,38.1,38.15,121480.0,37.9229,37.9329,37.8732,37.9229,121480.0
2016-11-03 13:40:00,38.13,38.16,38.09,38.09,150100.0,37.9031,37.9329,37.8633,37.8633,150100.0
2016-11-03 13:45:00,38.09,38.15,38.09,38.13,224380.0,37.8633,37.9229,37.8633,37.9031,224380.0
2016-11-03 13:50:00,38.13,38.16,38.09,38.14,255320.0,37.9031,37.9329,37.8633,37.913,255320.0
2016-11-03 13:55:00,38.14,38.14,38.1,38.11,203940.0,37.913,37.913,37.8732,37.8832,203940.0
2016-11-03 14:00:00,38.1,38.14,38.07,38.13,127000.0,37.8732,37.913,37.8434,37.9031,127000.0
2016-11-03 14:05:00,38.13,38.13,38.08,38.13,100000.0,37.9031,37.9031,37.8534,37.9031,100000.0
2016-11-03 14:10:00,38.12,38.16,38.12,38.13,120000.0,37.8931,37.9329,37.8931,37.9031,120000.0
2016-11-03 14:15:00,38.13,38.13,38.05,38.05,93140.0,37.9031,37.9031,37.8235,37.8235,93140.0
2016-11-03 14:20:00,38.05,38.1,38.03,38.08,148640.0,37.8235,37.8732,37.8037,37.8534,148640.0
2016-11-03 14:25:00,38.07,38.08,38.04,38.05,348060.0,37.8434,37.8534,37.8136,37.8235,348060.0
2016-11-03 14:30:00,38.06,38.08,38.02,38.02,349120.0,37.8335,37.8534,37.7937,37.7937,349120.0
2016-11-03 14:35:00,38.03,38.08,38.02,38.05,196680.0,37.8037,37.8534,37.7937,37.8235,196680.0
2016-11-03 14:40:00,38.04,38.06,38.01,38.01,92600.0,37.8136,37.8335,37.7838,37.7838,92600.0
2016-11-03 14:45:00,38.0,38.05,37.99,38.05,282760.0,37.7738,37.8235,37.7639,37.8235,282760.0
2016-11-03 14:50:00,38.05,38.07,38.02,38.07,96000.0,37.8235,37.8434,37.7937,37.8434,96000.0
2016-11-03 14:55:00,38.06,38.09,38.05,38.09,130960.0,37.8335,37.8633,37.8235,37.8633,130960.0
2016-11-03 15:00:00,38.07,38.08,38.04,38.06,87320.0,37.8434,37.8534,37.8136,37.8335,87320.0
2016-11-03 15:05:00,38.07,38.08,38.03,38.05,86760.0,37.8434,37.8534,37.8037,37.8235,86760.0
2016-11-03 15:10:00,38.04,38.05,38.02,38.04,102100.0,37.8136,37.8235,37.7937,37.8136,102100.0
2016-11-03 15:15:00,38.04,38.06,38.0,38.0,156780.0,37.8136,37.8335,37.7738,37.7738,156780.0
2016-11-03 15:20:00,38.01,38.07,38.01,38.07,144800.0,37.7838,37.8434,37.7838,37.8434,144800.0
2016-11-03 15:25:00,38.05,38.09,38.05,38.07,147380.0,37.8235,37.8633,37.8235,37.8434,147380.0
2016-11-03 15:30:00,38.07,38.07,38.02,38.02,99340.0,37.8434,37.8434,37.7937,37.7937,99340.0
2016-11-03 15:35:00,38.01,38.04,38.01,38.01,197380.0,37.7838,37.8136,37.7838,37.7838,197380.0
2016-11-03 15:40:00,38.0,38.03,37.99,38.0,438720.0,37.7738,37.8037,37.7639,37.7738,438720.0
2016-11-03 15:45:00,38.02,38.06,38.02,38.03,337640.0,37.7937,37.8335,37.7937,37.8037,337640.0
2016-11-03 15:50:00,38.04,38.08,38.02,38.08,398100.0,37.8136,37.8534,37.7937,37.8534,398100.0
2016-11-03 15:55:00,38.08,38.13,38.08,38.11,1207220.0,37.8534,37.9031,37.8534,37.8832,1207220.0
2016-11-04 09:30:00,37.53,37.99,37.53,37.98,2893940.0,37.3066,37.7639,37.3066,37.754,2893940.0
2016-11-04 09:35:00,37.96,38.31,37.95,38.26,1224520.0,37.7341,38.082,37.7241,38.0323,1224520.0
2016-11-04 09:40:00,38.27,38.28,38.06,38.09,483360.0,38.0422,38.0522,37.8335,37.8633,483360.0
2016-11-04 09:45:00,38.06,38.14,38.05,38.06,245080.0,37.8335,37.913,37.8235,37.8335,245080.0
2016-11-04 09:50:00,38.06,38.07,37.93,38.07,313100.0,37.8335,37.8434,37.7043,37.8434,313100.0
2016-11-04 09:55:00,38.08,38.08,37.96,38.0,332220.0,37.8534,37.8534,37.7341,37.7738,332220.0
2016-11-04 10:00:00,38.01,38.13,37.98,38.13,367300.0,37.7838,37.9031,37.754,37.9031,367300.0
2016-11-04 10:05:00,38.12,38.15,38.07,38.08,257480.0,37.8931,37.9229,37.8434,37.8534,257480.0
2016-11-04 10:10:00,38.1,38.14,38.05,38.05,319480.0,37.8732,37.913,37.8235,37.8235,319480.0
2016-11-04 10:15:00,38.05,38.19,38.01,38.19,647960.0,37.8235,37.9627,37.7838,37.9627,647960.0
2016-11-04 10:20:00,38.18,38.24,38.16,38.2,294880.0,37.9528,38.0124,37.9329,37.9726,294880.0
2016-11-04 10:25:00,38.22,38.23,38.16,38.21,131000.0,37.9925,38.0025,37.9329,37.9826,131000.0
2016-11-04 10:30:00,38.21,38.26,38.19,38.23,449380.0,37.9826,38.0323,37.9627,38.0025,449380.0
2016-11-04 10:35:00,38.24,38.29,38.21,38.25,683640.0,38.0124,38.0621,37.9826,38.0223,683640.0
2016-11-04 10:40:00,38.26,38.27,38.18,38.2,274040.0,38.0323,38.0422,37.9528,37.9726,274040.0
2016-11-04 10:45:00,38.2,38.26,38.2,38.24,88520.0,37.9726,38.0323,37.9726,38.0124,88520.0
2016-11-04 10:50:00,38.24,38.28,38.23,38.26,223100.0,38.0124,38.0522,38.0025,38.0323,223100.0
2016-11-04 10:55:00,38.26,38.27,38.21,38.21,321740.0,38.0323,38.0422,37.9826,37.9826,321740.0
2016-11-04 11:00:00,38.21,38.27,38.18,38.27,256260.0,37.9826,38.0422,37.9528,38.0422,256260.0
2016-11-04 11:05:00,38.28,38.3,38.23,38.23,342720.0,38.0522,38.072,38.0025,38.0025,342720.0
2016-11-04 11:10:00,38.23,38.29,38.22,38.26,208380.0,38.0025,38.0621,37.9925,38.0323,208380.0
2016-11-04 11:15:00,38.26,38.28,38.23,38.24,169360.0,38.0323,38.0522,38.0025,38.0124,169360.0
2016-11-04 11:20:00,38.24,38.24,38.19,38.24,159340.0,38.0124,38.0124,37.9627,38.0124,159340.0
2016-11-04 11:25:00,38.22,38.25,38.16,38.25,486300.0,37.9925,38.0223,37.9329,38.0223,486300.0
2016-11-04 11:30:00,38.24,38.27,38.19,38.24,724240.0,38.0124,38.0422,37.9627,38.0124,724240.0
2016-11-04 11:35:00,38.24,38.24,38.19,38.2,269800.0,38.0124,38.0124,37.9627,37.9726,269800.0
2016-11-04 11:40:00,38.2,38.2,38.14,38.16,253600.0,37.9726,37.9726,37.913,37.9329,253600.0
2016-11-04 11:45:00,38.15,38.19,38.13,38.18,141100.0,37.9229,37.9627,37.9031,37.9528,141100.0
2016-11-04 11:50:00,38.18,38.2,38.15,38.18,186140.0,37.9528,37.9726,37.9229,37.9528,186140.0
2016-11-04 11:55:00,38.19,38.21,38.18,38.2,118600.0,37.9627,37.9826,37.9528,37.9726,118600.0
2016-11-04 12:00:00,38.2,38.23,38.19,38.22,208000.0,37.9726,38.0025,37.9627,37.9925,208000.0
2016-11-04 12:05:00,38.2,38.26,38.2,38.26,387980.0,37.9726,38.0323,37.9726,38.0323,387980.0
2016-11-04 12:10:00,38.26,38.29,38.26,38.27,216160.0,38.0323,38.0621,38.0323,38.0422,216160.0
2016-11-04 12:15:00,38.28,38.3,38.27,38.3,200920.0,38.0522,38.072,38.0422,38.072,200920.0
2016-11-04 12:20:00,38.31,38.31,38.28,38.3,201540.0,38.082,38.082,38.0522,38.072,201540.0
2016-11-04 12:25:00,38.3,38.35,38.29,38.33,154640.0,38.072,38.1218,38.0621,38.1019,154640.0
2016-11-04 12:30:00,38.35,38.36,38.33,38.34,195540.0,38.1218,38.1317,38.1019,38.1118,195540.0
2016-11-04 12:35:00,38.35,38.36,38.31,38.31,165740.0,38.1218,38.1317,38.082,38.082,165740.0
2016-11-04 12:40:00,38.31,38.38,38.31,38.37,501320.0,38.082,38.1516,38.082,38.1416,501320.0
2016-11-04 12:45:00,38.37,38.39,38.34,38.37,382360.0,38.1416,38.1615,38.1118,38.1416,382360.0
2016-11-04 12:50:00,38.38,38.44,38.37,38.42,455000.0,38.1516,38.2112,38.1416,38.1913,455000.0
2016-11-04 12:55:00,38.41,38.49,38.4,38.49,630240.0,38.1814,38.2609,38.1715,38.2609,630240.0
2016-11-04 13:00:00,38.5,38.52,38.43,38.44,599620.0,38.2709,38.2907,38.2013,38.2112,599620.0
2016-11-04 13:05:00,38.42,38.47,38.42,38.43,616080.0,38.1913,38.241,38.1913,38.2013,616080.0
2016-11-04 13:10:00,38.42,38.42,38.37,38.41,213080.0,38.1913,38.1913,38.1416,38.1814,213080.0
2016-11-04 13:15:00,38.43,38.43,38.38,38.4,80920.0,38.2013,38.2013,38.1516,38.1715,80920.0
2016-11-04 13:20:00,38.4,38.42,38.38,38.39,78680.0,38.1715,38.1913,38.1516,38.1615,78680.0
2016-11-04 13:25:00,38.36,38.41,38.34,38.41,180120.0,38.1317,38.1814,38.1118,38.1814,180120.0
2016-11-04 13:30:00,38.39,38.41,38.38,38.41,99240.0,38.1615,38.1814,38.1516,38.1814,99240.0
2016-11-04 13:35:00,38.41,38.43,38.4,38.42,109320.0,38.1814,38.2013,38.1715,38.1913,109320.0
2016-11-04 13:40:00,38.41,38.41,38.37,38.38,133880.0,38.1814,38.1814,38.1416,38.1516,133880.0
2016-11-04 13:45:00,38.37,38.38,38.36,38.38,108960.0,38.1416,38.1516,38.1317,38.1516,108960.0
2016-11-04 13:50:00,38.39,38.4,38.36,38.36,147600.0,38.1615,38.1715,38.1317,38.1317,147600.0
2016-11-04 13:55:00,38.36,38.41,38.34,38.39,248280.0,38.1317,38.1814,38.1118,38.1615,248280.0
2016-11-04 14:00:00,38.39,38.39,38.34,38.34,444160.0,38.1615,38.1615,38.1118,38.1118,444160.0
2016-11-04 14:05:00,38.34,38.36,38.32,38.36,437780.0,38.1118,38.1317,38.0919,38.1317,437780.0
2016-11-04 14:10:00,38.36,38.4,38.36,38.4,48640.0,38.1317,38.1715,38.1317,38.1715,48640.0
2016-11-04 14:15:00,38.41,38.42,38.36,38.36,514700.0,38.1814,38.1913,38.1317,38.1317,514700.0
2016-11-04 14:20:00,38.36,38.38,38.34,38.36,118540.0,38.1317,38.1516,38.1118,38.1317,118540.0
2016-11-04 14:25:00,38.35,38.35,38.32,38.34,129880.0,38.1218,38.1218,38.0919,38.1118,129880.0
2016-11-04 14:30:00,38.33,38.35,38.31,38.32,194920.0,38.1019,38.1218,38.082,38.0919,194920.0
2016-11-04 14:35:00,38.31,38.34,38.31,38.32,311640.0,38.082,38.1118,38.082,38.0919,311640.0
2016-11-04 14:40:00,38.32,38.35,38.32,38.34,199180.0,38.0919,38.1218,38.0919,38.1118,199180.0
2016-11-04 14:45:00,38.34,38.35,38.3,38.33,465260.0,38.1118,38.1218,38.072,38.1019,465260.0
2016-11-04 14:50:00,38.33,38.35,38.32,38.32,401760.0,38.1019,38.1218,38.0919,38.0919,401760.0
2016-11-04 14:55:00,38.32,38.34,38.31,38.32,646840.0,38.0919,38.1118,38.082,38.0919,646840.0
2016-11-04 15:00:00,38.31,38.32,38.26,38.26,129880.0,38.082,38.0919,38.0323,38.0323,129880.0
2016-11-04 15:05:00,38.26,38.26,38.23,38.24,309560.0,38.0323,38.0323,38.0025,38.0124,309560.0
2016-11-04 15:10:00,38.24,38.27,38.22,38.27,217620.0,38.0124,38.0422,37.9925,38.0422,217620.0
2016-11-04 15:15:00,38.27,38.3,38.25,38.26,587800.0,38.0422,38.072,38.0223,38.0323,587800.0
2016-11-04 15:20:00,38.26,38.29,38.25,38.26,403880.0,38.0323,38.0621,38.0223,38.0323,403880.0
2016-11-04 15:25:00,38.26,38.26,38.22,38.22,481220.0,38.0323,38.0323,37.9925,37.9925,481220.0
2016-11-04 15:30:00,38.22,38.23,38.18,38.19,274720.0,37.9925,38.0025,37.9528,37.9627,274720.0
2016-11-04 15:35:00,38.19,38.2,38.13,38.14,263220.0,37.9627,37.9726,37.9031,37.913,263220.0
2016-11-04 15:40:00,38.14,38.16,38.12,38.15,365540.0,37.913,37.9329,37.8931,37.9229,365540.0
2016-11-04 15:45:00,38.15,38.15,38.08,38.13,354760.0,37.9229,37.9229,37.8534,37.9031,354760.0
2016-11-04 15:50:00,38.12,38.12,38.07,38.09,716660.0,37.8931,37.8931,37.8434,37.8633,716660.0
2016-11-04 15:55:00,38.1,38.16,38.1,38.11,1197160.0,37.8732,37.9329,37.8732,37.8832,1197160.0
2016-11-07 09:30:00,38.73,38.79,38.63,38.76,1936320.0,38.4995,38.5591,38.4001,38.5293,1936320.0
2016-11-07 09:35:00,38.75,38.81,38.74,38.79,507600.0,38.5194,38.579,38.5094,38.5591,507600.0
2016-11-07 09:40:00,38.79,38.89,38.75,38.89,403580.0,38.5591,38.6585,38.5194,38.6585,403580.0
2016-11-07 09:45:00,38.88,38.97,38.87,38.95,389200.0,38.6486,38.7381,38.6387,38.7182,389200.0
2016-11-07 09:50:00,38.96,38.97,38.82,38.84,313100.0,38.7281,38.7381,38.589,38.6088,313100.0
2016-11-07 09:55:00,38.83,38.86,38.81,38.84,99160.0,38.5989,38.6287,38.579,38.6088,99160.0
2016-11-07 10:00:00,38.84,38.87,38.82,38.83,168480.0,38.6088,38.6387,38.589,38.5989,168480.0
2016-11-07 10:05:00,38.82,38.88,38.81,38.85,267540.0,38.589,38.6486,38.579,38.6188,267540.0
2016-11-07 10:10:00,38.85,38.86,38.83,38.85,298240.0,38.6188,38.6287,38.5989,38.6188,298240.0
2016-11-07 10:15:00,38.84,38.88,38.83,38.86,205120.0,38.6088,38.6486,38.5989,38.6287,205120.0
2016-11-07 10:20:00,38.88,38.96,38.87,38.95,243980.0,38.6486,38.7281,38.6387,38.7182,243980.0
2016-11-07 10:25:00,38.96,38.99,38.96,38.99,68980.0,38.7281,38.7579,38.7281,38.7579,68980.0
2016-11-07 10:30:00,38.99,39.05,38.96,39.04,385080.0,38.7579,38.8176,38.7281,38.8076,385080.0
2016-11-07 10:35:00,39.04,39.07,39.03,39.07,264480.0,38.8076,38.8375,38.7977,38.8375,264480.0
2016-11-07 10:40:00,39.06,39.07,38.99,39.01,116300.0,38.8275,38.8375,38.7579,38.7778,116300.0
2016-11-07 10:45:00,39.0,39.07,39.0,39.05,193540.0,38.7679,38.8375,38.7679,38.8176,193540.0
2016-11-07 10:50:00,39.03,39.04,39.01,39.02,100360.0,38.7977,38.8076,38.7778,38.7878,100360.0
2016-11-07 10:55:00,39.02,39.12,39.02,39.12,344020.0,38.7878,38.8872,38.7878,38.8872,344020.0
2016-11-07 11:00:00,39.12,39.17,39.11,39.15,124580.0,38.8872,38.9369,38.8772,38.917,124580.0
2016-11-07 11:05:00,39.16,39.17,39.12,39.17,215480.0,38.9269,38.9369,38.8872,38.9369,215480.0
2016-11-07 11:10:00,39.17,39.19,39.11,39.19,446960.0,38.9369,38.9568,38.8772,38.9568,446960.0
2016-11-07 11:15:00,39.19,39.2,39.13,39.13,164000.0,38.9568,38.9667,38.8971,38.8971,164000.0
2016-11-07 11:20:00,39.14,39.17,39.13,39.13,143400.0,38.907,38.9369,38.8971,38.8971,143400.0
2016-11-07 11:25:00,39.15,39.2,39.13,39.19,136200.0,38.917,38.9667,38.8971,38.9568,136200.0
2016-11-07 11:30:00,39.19,39.22,39.18,39.21,189500.0,38.9568,38.9866,38.9468,38.9766,189500.0
2016-11-07 11:35:00,39.21,39.26,39.2,39.24,196960.0,38.9766,39.0263,38.9667,39.0065,196960.0
2016-11-07 11:40:00,39.23,39.25,39.2,39.23,211220.0,38.9965,39.0164,38.9667,38.9965,211220.0
2016-11-07 11:45:00,39.24,39.25,39.19,39.21,187760.0,39.0065,39.0164,38.9568,38.9766,187760.0
2016-11-07 11:50:00,39.19,39.21,39.18,39.18,205420.0,38.9568,38.9766,38.9468,38.9468,205420.0
2016-11-07 11:55:00,39.17,39.18,39.11,39.14,173440.0,38.9369,38.9468,38.8772,38.907,173440.0
2016-11-07 12:00:00,39.15,39.18,39.13,39.14,205420.0,38.917,38.9468,38.8971,38.907,205420.0
2016-11-07 12:05:00,39.15,39.16,39.09,39.09,175780.0,38.917,38.9269,38.8573,38.8573,175780.0
2016-11-07 12:10:00,39.09,39.1,39.06,39.08,256120.0,38.8573,38.8673,38.8275,38.8474,256120.0
2016-11-07 12:15:00,39.08,39.1,39.07,39.07,131160.0,38.8474,38.8673,38.8375,38.8375,131160.0
2016-11-07 12:20:00,39.06,39.06,39.02,39.02,79000.0,38.8275,38.8275,38.7878,38.7878,79000.0
2016-11-07 12:25:00,39.02,39.06,39.01,39.05,159460.0,38.7878,38.8275,38.7778,38.8176,159460.0
2016-11-07 12:30:00,39.06,39.09,39.05,39.06,355260.0,38.8275,38.8573,38.8176,38.8275,355260.0
2016-11-07 12:35:00,39.06,39.08,39.06,39.06,94000.0,38.8275,38.8474,38.8275,38.8275,94000.0
2016-11-07 12:40:00,39.07,39.1,39.06,39.08,50780.0,38.8375,38.8673,38.8275,38.8474,50780.0
2016-11-07 12:45:00,39.08,39.1,39.08,39.1,51100.0,38.8474,38.8673,38.8474,38.8673,51100.0
2016-11-07 12:50:00,39.1,39.11,39.08,39.08,33740.0,38.8673,38.8772,38.8474,38.8474,33740.0
2016-11-07 12:55:00,39.1,39.12,39.09,39.12,85180.0,38.8673,38.8872,38.8573,38.8872,85180.0
2016-11-07 13:00:00,39.15,39.15,39.12,39.12,151840.0,38.917,38.917,38.8872,38.8872,151840.0
2016-11-07 13:05:00,39.11,39.16,39.11,39.15,60720.0,38.8772,38.9269,38.8772,38.917,60720.0
2016-11-07 13:10:00,39.15,39.16,39.12,39.15,140300.0,38.917,38.9269,38.8872,38.917,140300.0
2016-11-07 13:15:00,39.15,39.19,39.15,39.15,121780.0,38.917,38.9568,38.917,38.917,121780.0
2016-11-07 13:20:00,39.17,39.17,39.14,39.15,97940.0,38.9369,38.9369,38.907,38.917,97940.0
2016-11-07 13:25:00,39.15,39.18,39.15,39.18,43000.0,38.917,38.9468,38.917,38.9468,43000.0
2016-11-07 13:30:00,39.18,39.22,39.18,39.2,186900.0,38.9468,38.9866,38.9468,38.9667,186900.0
2016-11-07 13:35:00,39.22,39.23,39.21,39.22,66000.0,38.9866,38.9965,38.9766,38.9866,66000.0
2016-11-07 13:40:00,39.23,39.23,39.2,39.21,124000.0,38.9965,38.9965,38.9667,38.9766,124000.0
2016-11-07 13:45:00,39.21,39.23,39.21,39.22,76200.0,38.9766,38.9965,38.9766,38.9866,76200.0
2016-11-07 13:50:00,39.23,39.24,39.22,39.24,120980.0,38.9965,39.0065,38.9866,39.0065,120980.0
2016-11-07 13:55:00,39.24,39.24,39.21,39.23,106200.0,39.0065,39.0065,38.9766,38.9965,106200.0
2016-11-07 14:00:00,39.22,39.23,39.21,39.21,133740.0,38.9866,38.9965,38.9766,38.9766,133740.0
2016-11-07 14:05:00,39.21,39.21,39.16,39.16,165920.0,38.9766,38.9766,38.9269,38.9269,165920.0
2016-11-07 14:10:00,39.16,39.2,39.16,39.18,55700.0,38.9269,38.9667,38.9269,38.9468,55700.0
2016-11-07 14:15:00,39.19,39.21,39.17,39.2,99080.0,38.9568,38.9766,38.9369,38.9667,99080.0
2016-11-07 14:20:00,39.18,39.19,39.15,39.15,65800.0,38.9468,38.9568,38.917,38.917,65800.0
2016-11-07 14:25:00,39.15,39.16,39.13,39.14,119380.0,38.917,38.9269,38.8971,38.907,119380.0
2016-11-07 14:30:00,39.14,39.15,39.11,39.11,148620.0,38.907,38.917,38.8772,38.8772,148620.0
2016-11-07 14:35:00,39.11,39.12,39.07,39.09,142000.0,38.8772,38.8872,38.8375,38.8573,142000.0
2016-11-07 14:40:00,39.09,39.09,39.03,39.04,206000.0,38.8573,38.8573,38.7977,38.8076,206000.0
2016-11-07 14:45:00,39.06,39.06,38.98,39.0,426800.0,38.8275,38.8275,38.748,38.7679,426800.0
2016-11-07 14:50:00,38.99,39.02,38.98,38.98,148340.0,38.7579,38.7878,38.748,38.748,148340.0
2016-11-07 14:55:00,38.98,39.01,38.98,38.99,117200.0,38.748,38.7778,38.748,38.7579,117200.0
2016-11-07 15:00:00,39.0,39.0,38.91,38.95,247780.0,38.7679,38.7679,38.6784,38.7182,247780.0
2016-11-07 15:05:00,38.95,38.96,38.93,38.93,97880.0,38.7182,38.7281,38.6983,38.6983,97880.0
2016-11-07 15:10:00,38.93,39.0,38.93,38.96,327180.0,38.6983,38.7679,38.6983,38.7281,327180.0
2016-11-07 15:15:00,38.98,39.03,38.97,39.02,282880.0,38.748,38.7977,38.7381,38.7878,282880.0
2016-11-07 15:20:00,39.03,39.05,39.01,39.02,236340.0,38.7977,38.8176,38.7778,38.7878,236340.0
2016-11-07 15:25:00,39.03,39.03,38.99,39.0,190780.0,38.7977,38.7977,38.7579,38.7679,190780.0
2016-11-07 15:30:00,39.0,39.02,38.99,38.99,188060.0,38.7679,38.7878,38.7579,38.7579,188060.0
2016-11-07 15:35:00,38.99,39.05,38.96,39.04,275460.0,38.7579,38.8176,38.7281,38.8076,275460.0
2016-11-07 15:40:00,39.04,39.07,39.04,39.06,227600.0,38.8076,38.8375,38.8076,38.8275,227600.0
2016-11-07 15:45:00,39.06,39.17,39.05,39.17,351320.0,38.8275,38.9369,38.8176,38.9369,351320.0
2016-11-07 15:50:00,39.16,39.18,39.13,39.15,370520.0,38.9269,38.9468,38.8971,38.917,370520.0
2016-11-07 15:55:00,39.16,39.19,39.11,39.13,892540.0,38.9269,38.9568,38.8772,38.8971,892540.0
2016-11-08 09:30:00,39.17,39.17,39.04,39.12,623460.0,38.9369,38.9369,38.8076,38.8872,623460.0
2016-11-08 09:35:00,39.11,39.21,39.09,39.21,300900.0,38.8772,38.9766,38.8573,38.9766,300900.0
2016-11-08 09:40:00,39.19,39.24,39.15,39.17,280020.0,38.9568,39.0065,38.917,38.9369,280020.0
2016-11-08 09:45:00,39.16,39.17,39.1,39.11,262060.0,38.9269,38.9369,38.8673,38.8772,262060.0
2016-11-08 09:50:00,39.1,39.11,39.02,39.02,331080.0,38.8673,38.8772,38.7878,38.7878,331080.0
2016-11-08 09:55:00,39.02,39.07,39.01,39.07,186320.0,38.7878,38.8375,38.7778,38.8375,186320.0
2016-11-08 10:00:00,39.06,39.1,39.04,39.1,196060.0,38.8275,38.8673,38.8076,38.8673,196060.0
2016-11-08 10:05:00,39.1,39.15,39.09,39.11,201340.0,38.8673,38.917,38.8573,38.8772,201340.0
2016-11-08 10:10:00,39.09,39.12,39.07,39.07,129280.0,38.8573,38.8872,38.8375,38.8375,129280.0
2016-11-08 10:15:00,39.06,39.12,39.06,39.1,105500.0,38.8275,38.8872,38.8275,38.8673,105500.0
2016-11-08 10:20:00,39.11,39.13,39.09,39.13,419340.0,38.8772,38.8971,38.8573,38.8971,419340.0
2016-11-08 10:25:00,39.12,39.15,39.1,39.14,84400.0,38.8872,38.917,38.8673,38.907,84400.0
2016-11-08 10:30:00,39.15,39.2,39.14,39.18,186980.0,38.917,38.9667,38.907,38.9468,186980.0
2016-11-08 10:35:00,39.17,39.22,39.17,39.22,61140.0,38.9369,38.9866,38.9369,38.9866,61140.0
2016-11-08 10:40:00,39.21,39.22,39.18,39.18,82000.0,38.9766,38.9866,38.9468,38.9468,82000.0
2016-11-08 10:45:00,39.17,39.22,39.17,39.22,144700.0,38.9369,38.9866,38.9369,38.9866,144700.0
2016-11-08 10:50:00,39.22,39.27,39.21,39.27,258260.0,38.9866,39.0363,38.9766,39.0363,258260.0
2016-11-08 10:55:00,39.26,39.31,39.26,39.3,142120.0,39.0263,39.076,39.0263,39.0661,142120.0
2016-11-08 11:00:00,39.3,39.34,39.29,39.33,313400.0,39.0661,39.1059,39.0562,39.0959,313400.0
2016-11-08 11:05:00,39.33,39.39,39.33,39.39,149980.0,39.0959,39.1556,39.0959,39.1556,149980.0
2016-11-08 11:10:00,39.39,39.44,39.36,39.43,163320.0,39.1556,39.2053,39.1257,39.1953,163320.0
2016-11-08 11:15:00,39.44,39.5,39.44,39.47,259460.0,39.2053,39.2649,39.2053,39.2351,259460.0
2016-11-08 11:20:00,39.47,39.51,39.44,39.45,183700.0,39.2351,39.2748,39.2053,39.2152,183700.0
2016-11-08 11:25:00,39.45,39.48,39.42,39.47,324160.0,39.2152,39.245,39.1854,39.2351,324160.0
2016-11-08 11:30:00,39.46,39.52,39.44,39.51,101360.0,39.2251,39.2848,39.2053,39.2748,101360.0
2016-11-08 11:35:00,39.51,39.53,39.5,39.5,83180.0,39.2748,39.2947,39.2649,39.2649,83180.0
2016-11-08 11:40:00,39.5,39.55,39.49,39.54,175320.0,39.2649,39.3146,39.255,39.3047,175320.0
2016-11-08 11:45:00,39.54,39.54,39.47,39.49,77000.0,39.3047,39.3047,39.2351,39.255,77000.0
2016-11-08 11:50:00,39.48,39.53,39.48,39.51,34260.0,39.245,39.2947,39.245,39.2748,34260.0
2016-11-08 11:55:00,39.53,39.56,39.5,39.55,207960.0,39.2947,39.3245,39.2649,39.3146,207960.0
2016-11-08 12:00:00,39.56,39.62,39.56,39.6,211860.0,39.3245,39.3842,39.3245,39.3643,211860.0
2016-11-08 12:05:00,39.62,39.65,39.61,39.63,200180.0,39.3842,39.414,39.3743,39.3941,200180.0
2016-11-08 12:10:00,39.62,39.64,39.6,39.64,188420.0,39.3842,39.4041,39.3643,39.4041,188420.0
2016-11-08 12:15:00,39.62,39.68,39.62,39.68,196140.0,39.3842,39.4438,39.3842,39.4438,196140.0
2016-11-08 12:20:00,39.67,39.7,39.66,39.69,206860.0,39.4339,39.4637,39.424,39.4538,206860.0
2016-11-08 12:25:00,39.7,39.7,39.65,39.66,205560.0,39.4637,39.4637,39.414,39.424,205560.0
2016-11-08 12:30:00,39.66,39.66,39.59,39.59,136140.0,39.424,39.424,39.3544,39.3544,136140.0
2016-11-08 12:35:00,39.6,39.62,39.58,39.62,108900.0,39.3643,39.3842,39.3444,39.3842,108900.0
2016-11-08 12:40:00,39.61,39.67,39.61,39.67,86380.0,39.3743,39.4339,39.3743,39.4339,86380.0
2016-11-08 12:45:00,39.65,39.68,39.65,39.68,78880.0,39.414,39.4438,39.414,39.4438,78880.0
2016-11-08 12:50:00,39.68,39.7,39.66,39.69,196940.0,39.4438,39.4637,39.424,39.4538,196940.0
2016-11-08 12:55:00,39.7,39.78,39.7,39.75,262640.0,39.4637,39.5432,39.4637,39.5134,262640.0
2016-11-08 13:00:00,39.77,39.77,39.69,39.71,295060.0,39.5333,39.5333,39.4538,39.4737,295060.0
2016-11-08 13:05:00,39.72,39.73,39.62,39.62,250860.0,39.4836,39.4935,39.3842,39.3842,250860.0
2016-11-08 13:10:00,39.64,39.67,39.62,39.62,539520.0,39.4041,39.4339,39.3842,39.3842,539520.0
2016-11-08 13:15:00,39.6,39.61,39.58,39.59,187060.0,39.3643,39.3743,39.3444,39.3544,187060.0
2016-11-08 13:20:00,39.59,39.61,39.57,39.6,177500.0,39.3544,39.3743,39.3345,39.3643,177500.0
2016-11-08 13:25:00,39.6,39.67,39.6,39.67,165440.0,39.3643,39.4339,39.3643,39.4339,165440.0
2016-11-08 13:30:00,39.66,39.71,39.64,39.7,167020.0,39.424,39.4737,39.4041,39.4637,167020.0
2016-11-08 13:35:00,39.69,39.71,39.65,39.65,231380.0,39.4538,39.4737,39.414,39.414,231380.0
2016-11-08 13:40:00,39.65,39.68,39.65,39.65,281020.0,39.414,39.4438,39.414,39.414,281020.0
2016-11-08 13:45:00,39.65,39.66,39.62,39.63,68640.0,39.414,39.424,39.3842,39.3941,68640.0
2016-11-08 13:50:00,39.62,39.67,39.6,39.61,155220.0,39.3842,39.4339,39.3643,39.3743,155220.0
2016-11-08 13:55:00,39.61,39.63,39.61,39.63,45900.0,39.3743,39.3941,39.3743,39.3941,45900.0
2016-11-08 14:00:00,39.62,39.62,39.55,39.59,99960.0,39.3842,39.3842,39.3146,39.3544,99960.0
2016-11-08 14:05:00,39.6,39.61,39.58,39.58,164300.0,39.3643,39.3743,39.3444,39.3444,164300.0
2016-11-08 14:10:00,39.58,39.58,39.48,39.48,262320.0,39.3444,39.3444,39.245,39.245,262320.0
2016-11-08 14:15:00,39.5,39.5,39.46,39.5,128640.0,39.2649,39.2649,39.2251,39.2649,128640.0
2016-11-08 14:20:00,39.49,39.55,39.48,39.51,112700.0,39.255,39.3146,39.245,39.2748,112700.0
2016-11-08 14:25:00,39.51,39.55,39.5,39.55,174280.0,39.2748,39.3146,39.2649,39.3146,174280.0
2016-11-08 14:30:00,39.54,39.56,39.52,39.54,105600.0,39.3047,39.3245,39.2848,39.3047,105600.0
2016-11-08 14:35:00,39.53,39.59,39.53,39.59,194340.0,39.2947,39.3544,39.2947,39.3544,194340.0
2016-11-08 14:40:00,39.59,39.6,39.55,39.56,151000.0,39.3544,39.3643,39.3146,39.3245,151000.0
2016-11-08 14:45:00,39.56,39.6,39.54,39.6,197020.0,39.3245,39.3643,39.3047,39.3643,197020.0
2016-11-08 14:50:00,39.61,39.61,39.58,39.61,142260.0,39.3743,39.3743,39.3444,39.3743,142260.0
2016-11-08 14:55:00,39.62,39.62,39.58,39.59,178000.0,39.3842,39.3842,39.3444,39.3544,178000.0
2016-11-08 15:00:00,39.6,39.61,39.58,39.58,93540.0,39.3643,39.3743,39.3444,39.3444,93540.0
2016-11-08 15:05:00,39.58,39.62,39.58,39.62,259580.0,39.3444,39.3842,39.3444,39.3842,259580.0
2016-11-08 15:10:00,39.62,39.62,39.59,39.61,92000.0,39.3842,39.3842,39.3544,39.3743,92000.0
2016-11-08 15:15:00,39.61,39.62,39.56,39.58,104000.0,39.3743,39.3842,39.3245,39.3444,104000.0
2016-11-08 15:20:00,39.59,39.62,39.59,39.62,93480.0,39.3544,39.3842,39.3544,39.3842,93480.0
2016-11-08 15:25:00,39.62,39.64,39.61,39.62,135500.0,39.3842,39.4041,39.3743,39.3842,135500.0
2016-11-08 15:30:00,39.62,39.7,39.61,39.69,392480.0,39.3842,39.4637,39.3743,39.4538,392480.0
2016-11-08 15:35:00,39.68,39.71,39.67,39.68,309800.0,39.4438,39.4737,39.4339,39.4438,309800.0
2016-11-08 15:40:00,39.67,39.68,39.6,39.62,314000.0,39.4339,39.4438,39.3643,39.3842,314000.0
2016-11-08 15:45:00,39.62,39.68,39.61,39.64,308740.0,39.3842,39.4438,39.3743,39.4041,308740.0
2016-11-08 15:50:00,39.61,39.65,39.51,39.53,389760.0,39.3743,39.414,39.2748,39.2947,389760.0
2016-11-08 15:55:00,39.52,39.56,39.46,39.53,897840.0,39.2848,39.3245,39.2251,39.2947,897840.0
2016-11-09 09:30:00,39.0,39.16,38.78,38.87,4138640.0,38.7679,38.9269,38.5492,38.6387,4138640.0
2016-11-09 09:35:00,38.88,38.99,38.74,38.74,1620900.0,38.6486,38.7579,38.5094,38.5094,1620900.0
2016-11-09 09:40:00,38.75,38.89,38.58,38.87,1747900.0,38.5194,38.6585,38.3504,38.6387,1747900.0
2016-11-09 09:45:00,38.86,39.25,38.86,39.14,822420.0,38.6287,39.0164,38.6287,38.907,822420.0
2016-11-09 09:50:00,39.16,39.29,39.13,39.24,941680.0,38.9269,39.0562,38.8971,39.0065,941680.0
2016-11-09 09:55:00,39.24,39.26,39.08,39.2,603760.0,39.0065,39.0263,38.8474,38.9667,603760.0
2016-11-09 10:00:00,39.18,39.22,38.96,38.96,393560.0,38.9468,38.9866,38.7281,38.7281,393560.0
2016-11-09 10:05:00,38.95,39.0,38.79,38.84,715080.0,38.7182,38.7679,38.5591,38.6088,715080.0
2016-11-09 10:10:00,38.83,38.94,38.8,38.93,538440.0,38.5989,38.7082,38.5691,38.6983,538440.0
2016-11-09 10:15:00,38.93,38.94,38.84,38.84,804880.0,38.6983,38.7082,38.6088,38.6088,804880.0
2016-11-09 10:20:00,38.84,38.91,38.81,38.89,429820.0,38.6088,38.6784,38.579,38.6585,429820.0
2016-11-09 10:25:00,38.89,38.98,38.89,38.95,451180.0,38.6585,38.748,38.6585,38.7182,451180.0
2016-11-09 10:30:00,38.92,38.95,38.75,38.76,607200.0,38.6884,38.7182,38.5194,38.5293,607200.0
2016-11-09 10:35:00,38.78,38.91,38.74,38.91,472020.0,38.5492,38.6784,38.5094,38.6784,472020.0
2016-11-09 10:40:00,38.89,38.9,38.78,38.78,374580.0,38.6585,38.6685,38.5492,38.5492,374580.0
2016-11-09 10:45:00,38.8,38.8,38.72,38.75,286920.0,38.5691,38.5691,38.4895,38.5194,286920.0
2016-11-09 10:50:00,38.75,38.99,38.75,38.99,698120.0,38.5194,38.7579,38.5194,38.7579,698120.0
2016-11-09 10:55:00,38.96,39.07,38.92,39.02,605160.0,38.7281,38.8375,38.6884,38.7878,605160.0
2016-11-09 11:00:00,38.99,39.1,38.99,39.08,240240.0,38.7579,38.8673,38.7579,38.8474,240240.0
2016-11-09 11:05:00,39.06,39.06,38.95,38.95,458980.0,38.8275,38.8275,38.7182,38.7182,458980.0
2016-11-09 11:10:00,38.97,39.05,38.96,39.01,340580.0,38.7381,38.8176,38.7281,38.7778,340580.0
2016-11-09 11:15:00,39.01,39.12,39.0,39.07,196440.0,38.7778,38.8872,38.7679,38.8375,196440.0
2016-11-09 11:20:00,39.08,39.12,39.05,39.05,215000.0,38.8474,38.8872,38.8176,38.8176,215000.0
2016-11-09 11:25:00,39.07,39.12,38.99,39.11,232040.0,38.8375,38.8872,38.7579,38.8772,232040.0
2016-11-09 11:30:00,39.13,39.47,39.12,39.47,613760.0,38.8971,39.2351,38.8872,39.2351,613760.0
2016-11-09 11:35:00,39.48,39.56,39.39,39.42,522420.0,39.245,39.3245,39.1556,39.1854,522420.0
2016-11-09 11:40:00,39.43,39.47,39.4,39.45,260280.0,39.1953,39.2351,39.1655,39.2152,260280.0
2016-11-09 11:45:00,39.46,39.5,39.41,39.5,296620.0,39.2251,39.2649,39.1754,39.2649,296620.0
2016-11-09 11:50:00,39.5,39.56,39.45,39.47,335120.0,39.2649,39.3245,39.2152,39.2351,335120.0
2016-11-09 11:55:00,39.47,39.48,39.3,39.3,458760.0,39.2351,39.245,39.0661,39.0661,458760.0
2016-11-09 12:00:00,39.3,39.37,39.27,39.27,379140.0,39.0661,39.1357,39.0363,39.0363,379140.0
2016-11-09 12:05:00,39.26,39.3,39.12,39.13,330800.0,39.0263,39.0661,38.8872,38.8971,330800.0
2016-11-09 12:10:00,39.15,39.28,39.15,39.24,263340.0,38.917,39.0462,38.917,39.0065,263340.0
2016-11-09 12:15:00,39.24,39.34,39.24,39.32,195700.0,39.0065,39.1059,39.0065,39.086,195700.0
2016-11-09 12:20:00,39.31,39.36,39.3,39.35,219040.0,39.076,39.1257,39.0661,39.1158,219040.0
2016-11-09 12:25:00,39.35,39.35,39.24,39.3,173220.0,39.1158,39.1158,39.0065,39.0661,173220.0
2016-11-09 12:30:00,39.27,39.35,39.25,39.35,103060.0,39.0363,39.1158,39.0164,39.1158,103060.0
2016-11-09 12:35:00,39.35,39.4,39.29,39.29,233800.0,39.1158,39.1655,39.0562,39.0562,233800.0
2016-11-09 12:40:00,39.32,39.39,39.3,39.34,119320.0,39.086,39.1556,39.0661,39.1059,119320.0
2016-11-09 12:45:00,39.35,39.36,39.28,39.28,95500.0,39.1158,39.1257,39.0462,39.0462,95500.0
2016-11-09 12:50:00,39.28,39.35,39.27,39.31,71040.0,39.0462,39.1158,39.0363,39.076,71040.0
2016-11-09 12:55:00,39.34,39.42,39.31,39.39,126800.0,39.1059,39.1854,39.076,39.1556,126800.0
2016-11-09 13:00:00,39.41,39.41,39.3,39.34,78380.0,39.1754,39.1754,39.0661,39.1059,78380.0
2016-11-09 13:05:00,39.32,39.4,39.3,39.31,78500.0,39.086,39.1655,39.0661,39.076,78500.0
2016-11-09 13:10:00,39.31,39.41,39.31,39.39,123680.0,39.076,39.1754,39.076,39.1556,123680.0
2016-11-09 13:15:00,39.38,39.4,39.21,39.23,226940.0,39.1456,39.1655,38.9766,38.9965,226940.0
2016-11-09 13:20:00,39.21,39.21,39.0,39.0,280220.0,38.9766,38.9766,38.7679,38.7679,280220.0
2016-11-09 13:25:00,39.05,39.15,39.03,39.08,311500.0,38.8176,38.917,38.7977,38.8474,311500.0
2016-11-09 13:30:00,39.11,39.16,39.08,39.15,145620.0,38.8772,38.9269,38.8474,38.917,145620.0
2016-11-09 13:35:00,39.16,39.22,39.14,39.16,99060.0,38.9269,38.9866,38.907,38.9269,99060.0
2016-11-09 13:40:00,39.18,39.24,39.15,39.23,73300.0,38.9468,39.0065,38.917,38.9965,73300.0
2016-11-09 13:45:00,39.21,39.25,39.19,39.22,138100.0,38.9766,39.0164,38.9568,38.9866,138100.0
2016-11-09 13:50:00,39.21,39.26,39.16,39.17,190800.0,38.9766,39.0263,38.9269,38.9369,190800.0
2016-11-09 13:55:00,39.19,39.2,39.02,39.02,188960.0,38.9568,38.9667,38.7878,38.7878,188960.0
2016-11-09 14:00:00,39.01,39.13,38.97,39.05,272440.0,38.7778,38.8971,38.7381,38.8176,272440.0
2016-11-09 14:05:00,39.05,39.1,39.05,39.09,214500.0,38.8176,38.8673,38.8176,38.8573,214500.0
2016-11-09 14:10:00,39.08,39.19,39.08,39.17,275500.0,38.8474,38.9568,38.8474,38.9369,275500.0
2016-11-09 14:15:00,39.17,39.19,39.12,39.14,138140.0,38.9369,38.9568,38.8872,38.907,138140.0
2016-11-09 14:20:00,39.16,39.18,39.13,39.15,83080.0,38.9269,38.9468,38.8971,38.917,83080.0
2016-11-09 14:25:00,39.15,39.18,39.1,39.1,138740.0,38.917,38.9468,38.8673,38.8673,138740.0
2016-11-09 14:30:00,39.1,39.19,39.1,39.16,133000.0,38.8673,38.9568,38.8673,38.9269,133000.0
2016-11-09 14:35:00,39.15,39.17,39.1,39.17,212360.0,38.917,38.9369,38.8673,38.9369,212360.0
2016-11-09 14:40:00,39.16,39.24,39.14,39.21,119500.0,38.9269,39.0065,38.907,38.9766,119500.0
2016-11-09 14:45:00,39.23,39.23,39.14,39.18,154780.0,38.9965,38.9965,38.907,38.9468,154780.0
2016-11-09 14:50:00,39.17,39.17,39.08,39.08,172780.0,38.9369,38.9369,38.8474,38.8474,172780.0
2016-11-09 14:55:00,39.08,39.14,39.06,39.09,322440.0,38.8474,38.907,38.8275,38.8573,322440.0
2016-11-09 15:00:00,39.11,39.23,39.1,39.22,495420.0,38.8772,38.9965,38.8673,38.9866,495420.0
2016-11-09 15:05:00,39.24,39.25,39.17,39.19,130000.0,39.0065,39.0164,38.9369,38.9568,130000.0
2016-11-09 15:10:00,39.21,39.26,39.21,39.22,168280.0,38.9766,39.0263,38.9766,38.9866,168280.0
2016-11-09 15:15:00,39.22,39.28,39.21,39.26,380960.0,38.9866,39.0462,38.9766,39.0263,380960.0
2016-11-09 15:20:00,39.27,39.28,39.18,39.18,173580.0,39.0363,39.0462,38.9468,38.9468,173580.0
2016-11-09 15:25:00,39.18,39.27,39.18,39.25,465900.0,38.9468,39.0363,38.9468,39.0164,465900.0
2016-11-09 15:30:00,39.24,39.25,39.2,39.24,252200.0,39.0065,39.0164,38.9667,39.0065,252200.0
2016-11-09 15:35:00,39.25,39.27,39.22,39.23,329300.0,39.0164,39.0363,38.9866,38.9965,329300.0
2016-11-09 15:40:00,39.23,39.25,39.19,39.2,368560.0,38.9965,39.0164,38.9568,38.9667,368560.0
2016-11-09 15:45:00,39.21,39.25,39.15,39.15,165020.0,38.9766,39.0164,38.917,38.917,165020.0
2016-11-09 15:50:00,39.18,39.3,39.18,39.28,387340.0,38.9468,39.0661,38.9468,39.0462,387340.0
2016-11-09 15:55:00,39.28,39.31,39.21,39.27,1573560.0,39.0462,39.076,38.9766,39.0363,1573560.0
2016-11-10 09:30:00,39.56,39.56,39.28,39.28,2010460.0,39.3245,39.3245,39.0462,39.0462,2010460.0
2016-11-10 09:35:00,39.3,39.32,39.12,39.2,768720.0,39.0661,39.086,38.8872,38.9667,768720.0
2016-11-10 09:40:00,39.19,39.42,39.18,39.4,662300.0,38.9568,39.1854,38.9468,39.1655,662300.0
2016-11-10 09:45:00,39.4,39.41,39.28,39.28,1156080.0,39.1655,39.1754,39.0462,39.0462,1156080.0
2016-11-10 09:50:00,39.3,39.3,38.87,38.94,1589220.0,39.0661,39.0661,38.6387,38.7082,1589220.0
2016-11-10 09:55:00,38.95,38.98,38.65,38.68,1061300.0,38.7182,38.748,38.42,38.4498,1061300.0
2016-11-10 10:00:00,38.67,38.83,38.66,38.69,1916940.0,38.4398,38.5989,38.4299,38.4597,1916940.0
2016-11-10 10:05:00,38.7,38.71,38.51,38.55,1767360.0,38.4697,38.4796,38.2808,38.3206,1767360.0
2016-11-10 10:10:00,38.55,38.62,38.5,38.52,1678680.0,38.3206,38.3901,38.2709,38.2907,1678680.0
2016-11-10 10:15:00,38.52,38.63,38.37,38.37,1287540.0,38.2907,38.4001,38.1416,38.1416,1287540.0
2016-11-10 10:20:00,38.38,38.46,38.19,38.24,1834560.0,38.1516,38.2311,37.9627,38.0124,1834560.0
2016-11-10 10:25:00,38.23,38.24,37.95,37.97,2941320.0,38.0025,38.0124,37.7241,37.744,2941320.0
2016-11-10 10:30:00,38.0,38.17,37.96,38.08,1817760.0,37.7738,37.9428,37.7341,37.8534,1817760.0
2016-11-10 10:35:00,38.1,38.14,37.72,37.76,2048880.0,37.8732,37.913,37.4955,37.5353,2048880.0
2016-11-10 10:40:00,37.78,38.0,37.72,38.0,1562840.0,37.5551,37.7738,37.4955,37.7738,1562840.0
2016-11-10 10:45:00,38.0,38.16,37.96,37.97,1262120.0,37.7738,37.9329,37.7341,37.744,1262120.0
2016-11-10 10:50:00,37.99,38.16,37.94,38.07,1082680.0,37.7639,37.9329,37.7142,37.8434,1082680.0
2016-11-10 10:55:00,38.06,38.19,37.96,37.96,978540.0,37.8335,37.9627,37.7341,37.7341,978540.0
2016-11-10 11:00:00,37.95,38.12,37.9,38.05,959520.0,37.7241,37.8931,37.6744,37.8235,959520.0
2016-11-10 11:05:00,38.06,38.22,38.06,38.12,851200.0,37.8335,37.9925,37.8335,37.8931,851200.0
2016-11-10 11:10:00,38.1,38.1,37.9,37.95,743800.0,37.8732,37.8732,37.6744,37.7241,743800.0
2016-11-10 11:15:00,37.95,37.97,37.72,37.81,1230640.0,37.7241,37.744,37.4955,37.585,1230640.0
2016-11-10 11:20:00,37.8,38.09,37.8,38.09,1183080.0,37.575,37.8633,37.575,37.8633,1183080.0
2016-11-10 11:25:00,38.08,38.2,38.05,38.1,585800.0,37.8534,37.9726,37.8235,37.8732,585800.0
2016-11-10 11:30:00,38.11,38.12,37.87,37.92,754700.0,37.8832,37.8931,37.6446,37.6943,754700.0
2016-11-10 11:35:00,37.9,37.9,37.75,37.77,810120.0,37.6744,37.6744,37.5253,37.5452,810120.0
2016-11-10 11:40:00,37.77,37.87,37.73,37.85,918140.0,37.5452,37.6446,37.5054,37.6247,918140.0
2016-11-10 11:45:00,37.88,37.93,37.82,37.82,758760.0,37.6545,37.7043,37.5949,37.5949,758760.0
2016-11-10 11:50:00,37.79,37.84,37.61,37.64,881640.0,37.5651,37.6148,37.3862,37.416,881640.0
2016-11-10 11:55:00,37.65,37.71,37.62,37.65,1116100.0,37.4259,37.4856,37.3961,37.4259,1116100.0
2016-11-10 12:00:00,37.65,37.74,37.64,37.7,544100.0,37.4259,37.5154,37.416,37.4756,544100.0
2016-11-10 12:05:00,37.69,37.78,37.69,37.75,413600.0,37.4657,37.5551,37.4657,37.5253,413600.0
2016-11-10 12:10:00,37.75,37.79,37.69,37.7,546780.0,37.5253,37.5651,37.4657,37.4756,546780.0
2016-11-10 12:15:00,37.68,37.75,37.65,37.7,489620.0,37.4557,37.5253,37.4259,37.4756,489620.0
2016-11-10 12:20:00,37.7,37.77,37.68,37.75,456740.0,37.4756,37.5452,37.4557,37.5253,456740.0
2016-11-10 12:25:00,37.76,37.86,37.72,37.86,473820.0,37.5353,37.6347,37.4955,37.6347,473820.0
2016-11-10 12:30:00,37.86,38.02,37.83,38.01,551500.0,37.6347,37.7937,37.6048,37.7838,551500.0
2016-11-10 12:35:00,38.01,38.08,37.98,37.98,763500.0,37.7838,37.8534,37.754,37.754,763500.0
2016-11-10 12:40:00,37.98,37.99,37.82,37.95,627340.0,37.754,37.7639,37.5949,37.7241,627340.0
2016-11-10 12:45:00,37.98,38.04,37.95,37.98,384980.0,37.754,37.8136,37.7241,37.754,384980.0
2016-11-10 12:50:00,37.98,38.14,37.97,38.14,422060.0,37.754,37.913,37.744,37.913,422060.0
2016-11-10 12:55:00,38.13,38.21,38.08,38.21,581360.0,37.9031,37.9826,37.8534,37.9826,581360.0
2016-11-10 13:00:00,38.21,38.25,38.13,38.19,596500.0,37.9826,38.0223,37.9031,37.9627,596500.0
2016-11-10 13:05:00,38.17,38.29,38.15,38.29,364280.0,37.9428,38.0621,37.9229,38.0621,364280.0
2016-11-10 13:10:00,38.29,38.43,38.29,38.42,555540.0,38.0621,38.2013,38.0621,38.1913,555540.0
2016-11-10 13:15:00,38.42,38.44,38.36,38.44,470300.0,38.1913,38.2112,38.1317,38.2112,470300.0
2016-11-10 13:20:00,38.44,38.48,38.33,38.35,589800.0,38.2112,38.251,38.1019,38.1218,589800.0
2016-11-10 13:25:00,38.35,38.39,38.28,38.34,411440.0,38.1218,38.1615,38.0522,38.1118,411440.0
2016-11-10 13:30:00,38.34,38.44,38.34,38.37,331760.0,38.1118,38.2112,38.1118,38.1416,331760.0
2016-11-10 13:35:00,38.38,38.49,38.34,38.44,465380.0,38.1516,38.2609,38.1118,38.2112,465380.0
2016-11-10 13:40:00,38.45,38.55,38.44,38.49,850080.0,38.2212,38.3206,38.2112,38.2609,850080.0
2016-11-10 13:45:00,38.5,38.62,38.42,38.59,395440.0,38.2709,38.3901,38.1913,38.3603,395440.0
2016-11-10 13:50:00,38.59,38.67,38.51,38.65,937700.0,38.3603,38.4398,38.2808,38.42,937700.0
2016-11-10 13:55:00,38.64,38.65,38.54,38.58,418040.0,38.41,38.42,38.3106,38.3504,418040.0
2016-11-10 14:00:00,38.58,38.59,38.52,38.57,259020.0,38.3504,38.3603,38.2907,38.3404,259020.0
2016-11-10 14:05:00,38.57,38.65,38.44,38.49,305380.0,38.3404,38.42,38.2112,38.2609,305380.0
2016-11-10 14:10:00,38.5,38.56,38.42,38.43,254660.0,38.2709,38.3305,38.1913,38.2013,254660.0
2016-11-10 14:15:00,38.45,38.45,38.35,38.39,434720.0,38.2212,38.2212,38.1218,38.1615,434720.0
2016-11-10 14:20:00,38.39,38.41,38.32,38.34,198980.0,38.1615,38.1814,38.0919,38.1118,198980.0
2016-11-10 14:25:00,38.33,38.41,38.33,38.36,228840.0,38.1019,38.1814,38.1019,38.1317,228840.0
2016-11-10 14:30:00,38.36,38.38,38.2,38.21,625460.0,38.1317,38.1516,37.9726,37.9826,625460.0
2016-11-10 14:35:00,38.21,38.22,38.15,38.2,486480.0,37.9826,37.9925,37.9229,37.9726,486480.0
2016-11-10 14:40:00,38.21,38.22,38.14,38.18,629440.0,37.9826,37.9925,37.913,37.9528,629440.0
2016-11-10 14:45:00,38.18,38.34,38.18,38.27,406800.0,37.9528,38.1118,37.9528,38.0422,406800.0
2016-11-10 14:50:00,38.26,38.31,38.25,38.27,312940.0,38.0323,38.082,38.0223,38.0422,312940.0
2016-11-10 14:55:00,38.27,38.29,38.18,38.26,723140.0,38.0422,38.0621,37.9528,38.0323,723140.0
2016-11-10 15:00:00,38.26,38.31,38.2,38.3,267700.0,38.0323,38.082,37.9726,38.072,267700.0
2016-11-10 15:05:00,38.31,38.31,38.23,38.29,222540.0,38.082,38.082,38.0025,38.0621,222540.0
2016-11-10 15:10:00,38.26,38.28,38.19,38.23,343100.0,38.0323,38.0522,37.9627,38.0025,343100.0
2016-11-10 15:15:00,38.23,38.24,38.17,38.21,269780.0,38.0025,38.0124,37.9428,37.9826,269780.0
2016-11-10 15:20:00,38.2,38.27,38.19,38.23,367100.0,37.9726,38.0422,37.9627,38.0025,367100.0
2016-11-10 15:25:00,38.23,38.27,38.19,38.22,789560.0,38.0025,38.0422,37.9627,37.9925,789560.0
2016-11-10 15:30:00,38.21,38.21,38.08,38.09,764160.0,37.9826,37.9826,37.8534,37.8633,764160.0
2016-11-10 15:35:00,38.08,38.12,38.01,38.04,805380.0,37.8534,37.8931,37.7838,37.8136,805380.0
2016-11-10 15:40:00,38.03,38.11,38.0,38.11,675760.0,37.8037,37.8832,37.7738,37.8832,675760.0
2016-11-10 15:45:00,38.1,38.1,38.01,38.06,624480.0,37.8732,37.8732,37.7838,37.8335,624480.0
2016-11-10 15:50:00,38.07,38.11,38.05,38.11,1016940.0,37.8434,37.8832,37.8235,37.8832,1016940.0
2016-11-10 15:55:00,38.1,38.19,38.1,38.16,2033660.0,37.8732,37.9627,37.8732,37.9329,2033660.0
2016-11-11 09:30:00,37.83,37.99,37.76,37.79,1497980.0,37.6048,37.7639,37.5353,37.5651,1497980.0
2016-11-11 09:35:00,37.77,37.98,37.7,37.91,1141920.0,37.5452,37.754,37.4756,37.6844,1141920.0
2016-11-11 09:40:00,37.91,38.04,37.78,37.85,984560.0,37.6844,37.8136,37.5551,37.6247,984560.0
2016-11-11 09:45:00,37.85,37.9,37.7,37.72,978400.0,37.6247,37.6744,37.4756,37.4955,978400.0
2016-11-11 09:50:00,37.71,37.8,37.56,37.59,952620.0,37.4856,37.575,37.3365,37.3663,952620.0
2016-11-11 09:55:00,37.59,37.66,37.56,37.57,1058700.0,37.3663,37.4359,37.3365,37.3464,1058700.0
2016-11-11 10:00:00,37.57,37.71,37.55,37.63,857560.0,37.3464,37.4856,37.3265,37.406,857560.0
2016-11-11 10:05:00,37.64,37.83,37.63,37.82,990080.0,37.416,37.6048,37.406,37.5949,990080.0
2016-11-11 10:10:00,37.79,37.95,37.79,37.93,794920.0,37.5651,37.7241,37.5651,37.7043,794920.0
2016-11-11 10:15:00,37.92,37.93,37.78,37.8,643060.0,37.6943,37.7043,37.5551,37.575,643060.0
2016-11-11 10:20:00,37.79,37.83,37.68,37.72,617960.0,37.5651,37.6048,37.4557,37.4955,617960.0
2016-11-11 10:25:00,37.72,37.72,37.56,37.62,588960.0,37.4955,37.4955,37.3365,37.3961,588960.0
2016-11-11 10:30:00,37.61,37.73,37.59,37.73,547520.0,37.3862,37.5054,37.3663,37.5054,547520.0
2016-11-11 10:35:00,37.77,37.8,37.7,37.77,279800.0,37.5452,37.575,37.4756,37.5452,279800.0
2016-11-11 10:40:00,37.78,37.84,37.71,37.84,451100.0,37.5551,37.6148,37.4856,37.6148,451100.0
2016-11-11 10:45:00,37.85,37.86,37.76,37.78,400180.0,37.6247,37.6347,37.5353,37.5551,400180.0
2016-11-11 10:50:00,37.77,37.77,37.7,37.76,288400.0,37.5452,37.5452,37.4756,37.5353,288400.0
2016-11-11 10:55:00,37.76,37.76,37.69,37.73,229800.0,37.5353,37.5353,37.4657,37.5054,229800.0
2016-11-11 11:00:00,37.71,37.73,37.68,37.73,112420.0,37.4856,37.5054,37.4557,37.5054,112420.0
2016-11-11 11:05:00,37.72,37.81,37.72,37.72,407180.0,37.4955,37.585,37.4955,37.4955,407180.0
2016-11-11 11:10:00,37.72,37.73,37.61,37.73,269260.0,37.4955,37.5054,37.3862,37.5054,269260.0
2016-11-11 11:15:00,37.7,37.72,37.66,37.7,312440.0,37.4756,37.4955,37.4359,37.4756,312440.0
2016-11-11 11:20:00,37.7,37.73,37.66,37.66,175680.0,37.4756,37.5054,37.4359,37.4359,175680.0
2016-11-11 11:25:00,37.67,37.69,37.62,37.68,178080.0,37.4458,37.4657,37.3961,37.4557,178080.0
2016-11-11 11:30:00,37.69,37.74,37.69,37.72,281480.0,37.4657,37.5154,37.4657,37.4955,281480.0
2016-11-11 11:35:00,37.74,37.78,37.74,37.76,179240.0,37.5154,37.5551,37.5154,37.5353,179240.0
2016-11-11 11:40:00,37.75,37.77,37.71,37.71,147560.0,37.5253,37.5452,37.4856,37.4856,147560.0
2016-11-11 11:45:00,37.7,37.7,37.59,37.62,186520.0,37.4756,37.4756,37.3663,37.3961,186520.0
2016-11-11 11:50:00,37.61,37.68,37.61,37.66,81080.0,37.3862,37.4557,37.3862,37.4359,81080.0
2016-11-11 11:55:00,37.65,37.74,37.64,37.71,197420.0,37.4259,37.5154,37.416,37.4856,197420.0
2016-11-11 12:00:00,37.69,37.78,37.69,37.74,143220.0,37.4657,37.5551,37.4657,37.5154,143220.0
2016-11-11 12:05:00,37.74,37.76,37.71,37.76,198460.0,37.5154,37.5353,37.4856,37.5353,198460.0
2016-11-11 12:10:00,37.75,37.79,37.73,37.79,152820.0,37.5253,37.5651,37.5054,37.5651,152820.0
2016-11-11 12:15:00,37.8,37.87,37.78,37.85,214180.0,37.575,37.6446,37.5551,37.6247,214180.0
2016-11-11 12:20:00,37.83,37.85,37.78,37.8,284100.0,37.6048,37.6247,37.5551,37.575,284100.0
2016-11-11 12:25:00,37.81,37.86,37.78,37.85,236320.0,37.585,37.6347,37.5551,37.6247,236320.0
2016-11-11 12:30:00,37.86,37.9,37.83,37.88,406700.0,37.6347,37.6744,37.6048,37.6545,406700.0
2016-11-11 12:35:00,37.88,38.0,37.88,38.0,339260.0,37.6545,37.7738,37.6545,37.7738,339260.0
2016-11-11 12:40:00,38.0,38.0,37.85,37.86,417800.0,37.7738,37.7738,37.6247,37.6347,417800.0
2016-11-11 12:45:00,37.86,37.87,37.8,37.8,325700.0,37.6347,37.6446,37.575,37.575,325700.0
2016-11-11 12:50:00,37.8,37.81,37.77,37.79,162560.0,37.575,37.585,37.5452,37.5651,162560.0
2016-11-11 12:55:00,37.8,37.8,37.67,37.74,270000.0,37.575,37.575,37.4458,37.5154,270000.0
2016-11-11 13:00:00,37.73,37.75,37.69,37.75,103500.0,37.5054,37.5253,37.4657,37.5253,103500.0
2016-11-11 13:05:00,37.76,37.78,37.73,37.75,97100.0,37.5353,37.5551,37.5054,37.5253,97100.0
2016-11-11 13:10:00,37.77,37.79,37.74,37.75,79000.0,37.5452,37.5651,37.5154,37.5253,79000.0
2016-11-11 13:15:00,37.74,37.82,37.73,37.75,185600.0,37.5154,37.5949,37.5054,37.5253,185600.0
2016-11-11 13:20:00,37.75,37.77,37.73,37.73,227740.0,37.5253,37.5452,37.5054,37.5054,227740.0
2016-11-11 13:25:00,37.72,37.75,37.72,37.75,80000.0,37.4955,37.5253,37.4955,37.5253,80000.0
2016-11-11 13:30:00,37.75,37.78,37.74,37.76,186880.0,37.5253,37.5551,37.5154,37.5353,186880.0
2016-11-11 13:35:00,37.76,37.76,37.7,37.7,184700.0,37.5353,37.5353,37.4756,37.4756,184700.0
2016-11-11 13:40:00,37.7,37.71,37.68,37.71,162000.0,37.4756,37.4856,37.4557,37.4856,162000.0
2016-11-11 13:45:00,37.71,37.73,37.69,37.71,80400.0,37.4856,37.5054,37.4657,37.4856,80400.0
2016-11-11 13:50:00,37.71,37.71,37.66,37.67,172680.0,37.4856,37.4856,37.4359,37.4458,172680.0
2016-11-11 13:55:00,37.68,37.69,37.63,37.66,213280.0,37.4557,37.4657,37.406,37.4359,213280.0
2016-11-11 14:00:00,37.63,37.64,37.6,37.6,407140.0,37.406,37.416,37.3762,37.3762,407140.0
2016-11-11 14:05:00,37.6,37.63,37.6,37.61,250560.0,37.3762,37.406,37.3762,37.3862,250560.0
2016-11-11 14:10:00,37.61,37.65,37.6,37.65,325640.0,37.3862,37.4259,37.3762,37.4259,325640.0
2016-11-11 14:15:00,37.64,37.68,37.63,37.66,304960.0,37.416,37.4557,37.406,37.4359,304960.0
2016-11-11 14:20:00,37.66,37.68,37.63,37.64,218780.0,37.4359,37.4557,37.406,37.416,218780.0
2016-11-11 14:25:00,37.64,37.65,37.6,37.61,147520.0,37.416,37.4259,37.3762,37.3862,147520.0
2016-11-11 14:30:00,37.62,37.62,37.6,37.61,206560.0,37.3961,37.3961,37.3762,37.3862,206560.0
2016-11-11 14:35:00,37.6,37.6,37.55,37.56,492740.0,37.3762,37.3762,37.3265,37.3365,492740.0
2016-11-11 14:40:00,37.55,37.58,37.53,37.58,398360.0,37.3265,37.3563,37.3066,37.3563,398360.0
2016-11-11 14:45:00,37.6,37.61,37.56,37.57,137020.0,37.3762,37.3862,37.3365,37.3464,137020.0
2016-11-11 14:50:00,37.58,37.59,37.54,37.56,132500.0,37.3563,37.3663,37.3166,37.3365,132500.0
2016-11-11 14:55:00,37.56,37.59,37.52,37.52,357020.0,37.3365,37.3663,37.2967,37.2967,357020.0
2016-11-11 15:00:00,37.53,37.54,37.52,37.54,230920.0,37.3066,37.3166,37.2967,37.3166,230920.0
2016-11-11 15:05:00,37.54,37.55,37.52,37.52,533560.0,37.3166,37.3265,37.2967,37.2967,533560.0
2016-11-11 15:10:00,37.52,37.61,37.52,37.59,368660.0,37.2967,37.3862,37.2967,37.3663,368660.0
2016-11-11 15:15:00,37.6,37.6,37.55,37.56,213360.0,37.3762,37.3762,37.3265,37.3365,213360.0
2016-11-11 15:20:00,37.58,37.61,37.57,37.6,207160.0,37.3563,37.3862,37.3464,37.3762,207160.0
2016-11-11 15:25:00,37.59,37.61,37.58,37.58,145160.0,37.3663,37.3862,37.3563,37.3563,145160.0
2016-11-11 15:30:00,37.59,37.65,37.59,37.64,207340.0,37.3663,37.4259,37.3663,37.416,207340.0
2016-11-11 15:35:00,37.64,37.66,37.58,37.59,289860.0,37.416,37.4359,37.3563,37.3663,289860.0
2016-11-11 15:40:00,37.59,37.65,37.59,37.63,266600.0,37.3663,37.4259,37.3663,37.406,266600.0
2016-11-11 15:45:00,37.62,37.65,37.61,37.62,489720.0,37.3961,37.4259,37.3862,37.3961,489720.0
2016-11-11 15:50:00,37.62,37.73,37.62,37.72,888200.0,37.3961,37.5054,37.3961,37.4955,888200.0
2016-11-11 15:55:00,37.71,37.77,37.67,37.7,1317680.0,37.4856,37.5452,37.4458,37.4756,1317680.0
2016-11-14 09:30:00,37.78,37.89,37.36,37.42,2268820.0,37.5551,37.6645,37.1376,37.1973,2268820.0
2016-11-14 09:35:00,37.42,37.46,37.33,37.38,926160.0,37.1973,37.237,37.1078,37.1575,926160.0
2016-11-14 09:40:00,37.36,37.38,37.31,37.33,737000.0,37.1376,37.1575,37.0879,37.1078,737000.0
2016-11-14 09:45:00,37.37,37.4,37.27,37.27,693080.0,37.1476,37.1774,37.0482,37.0482,693080.0
2016-11-14 09:50:00,37.29,37.37,37.22,37.31,727800.0,37.0681,37.1476,36.9985,37.0879,727800.0
2016-11-14 09:55:00,37.3,37.33,37.2,37.2,415820.0,37.078,37.1078,36.9786,36.9786,415820.0
2016-11-14 10:00:00,37.21,37.21,37.14,37.14,620300.0,36.9885,36.9885,36.919,36.919,620300.0
2016-11-14 10:05:00,37.15,37.42,37.15,37.35,831220.0,36.9289,37.1973,36.9289,37.1277,831220.0
2016-11-14 10:10:00,37.35,37.35,37.24,37.28,593840.0,37.1277,37.1277,37.0184,37.0581,593840.0
2016-11-14 10:15:00,37.28,37.31,37.23,37.24,499780.0,37.0581,37.0879,37.0084,37.0184,499780.0
2016-11-14 10:20:00,37.26,37.3,37.19,37.21,427700.0,37.0382,37.078,36.9687,36.9885,427700.0
2016-11-14 10:25:00,37.19,37.21,37.03,37.07,544880.0,36.9687,36.9885,36.8096,36.8494,544880.0
2016-11-14 10:30:00,37.08,37.12,37.02,37.03,555840.0,36.8593,36.8991,36.7997,36.8096,555840.0
2016-11-14 10:35:00,37.04,37.13,36.95,36.96,1425680.0,36.8195,36.909,36.7301,36.74,1425680.0
2016-11-14 10:40:00,36.96,36.97,36.89,36.91,1038760.0,36.74,36.75,36.6704,36.6903,1038760.0
2016-11-14 10:45:00,36.92,36.95,36.85,36.9,929600.0,36.7003,36.7301,36.6307,36.6804,929600.0
2016-11-14 10:50:00,36.9,36.92,36.86,36.89,1021580.0,36.6804,36.7003,36.6406,36.6704,1021580.0
2016-11-14 10:55:00,36.88,36.88,36.76,36.78,712660.0,36.6605,36.6605,36.5412,36.5611,712660.0
2016-11-14 11:00:00,36.78,36.78,36.62,36.69,904680.0,36.5611,36.5611,36.402,36.4716,904680.0
2016-11-14 11:05:00,36.71,36.71,36.63,36.66,835660.0,36.4915,36.4915,36.412,36.4418,835660.0
2016-11-14 11:10:00,36.66,36.75,36.65,36.73,632700.0,36.4418,36.5313,36.4319,36.5114,632700.0
2016-11-14 11:15:00,36.74,36.92,36.73,36.89,1082540.0,36.5213,36.7003,36.5114,36.6704,1082540.0
2016-11-14 11:20:00,36.9,36.93,36.82,36.86,878020.0,36.6804,36.7102,36.6009,36.6406,878020.0
2016-11-14 11:25:00,36.87,36.88,36.78,36.79,592300.0,36.6506,36.6605,36.5611,36.571,592300.0
2016-11-14 11:30:00,36.79,36.79,36.7,36.7,524320.0,36.571,36.571,36.4816,36.4816,524320.0
2016-11-14 11:35:00,36.71,36.78,36.69,36.76,772360.0,36.4915,36.5611,36.4716,36.5412,772360.0
2016-11-14 11:40:00,36.76,36.77,36.65,36.7,595020.0,36.5412,36.5512,36.4319,36.4816,595020.0
2016-11-14 11:45:00,36.7,36.75,36.67,36.72,657480.0,36.4816,36.5313,36.4517,36.5015,657480.0
2016-11-14 11:50:00,36.74,36.78,36.69,36.71,682940.0,36.5213,36.5611,36.4716,36.4915,682940.0
2016-11-14 11:55:00,36.73,36.74,36.65,36.66,806840.0,36.5114,36.5213,36.4319,36.4418,806840.0
2016-11-14 12:00:00,36.67,36.71,36.66,36.67,590520.0,36.4517,36.4915,36.4418,36.4517,590520.0
2016-11-14 12:05:00,36.69,36.71,36.63,36.63,452760.0,36.4716,36.4915,36.412,36.412,452760.0
2016-11-14 12:10:00,36.63,36.63,36.53,36.59,880760.0,36.412,36.412,36.3126,36.3722,880760.0
2016-11-14 12:15:00,36.58,36.6,36.53,36.57,348780.0,36.3623,36.3822,36.3126,36.3523,348780.0
2016-11-14 12:20:00,36.58,36.59,36.53,36.57,251860.0,36.3623,36.3722,36.3126,36.3523,251860.0
2016-11-14 12:25:00,36.53,36.55,36.46,36.46,673000.0,36.3126,36.3325,36.243,36.243,673000.0
2016-11-14 12:30:00,36.46,36.51,36.45,36.46,810680.0,36.243,36.2927,36.2331,36.243,810680.0
2016-11-14 12:35:00,36.46,36.52,36.43,36.51,654440.0,36.243,36.3026,36.2132,36.2927,654440.0
2016-11-14 12:40:00,36.51,36.53,36.4,36.4,722140.0,36.2927,36.3126,36.1834,36.1834,722140.0
2016-11-14 12:45:00,36.4,36.47,36.38,36.44,579340.0,36.1834,36.2529,36.1635,36.2231,579340.0
2016-11-14 12:50:00,36.47,36.58,36.44,36.51,319760.0,36.2529,36.3623,36.2231,36.2927,319760.0
2016-11-14 12:55:00,36.5,36.7,36.5,36.68,643040.0,36.2828,36.4816,36.2828,36.4617,643040.0
2016-11-14 13:00:00,36.67,36.74,36.64,36.74,248460.0,36.4517,36.5213,36.4219,36.5213,248460.0
2016-11-14 13:05:00,36.73,36.76,36.69,36.76,429180.0,36.5114,36.5412,36.4716,36.5412,429180.0
2016-11-14 13:10:00,36.76,36.78,36.75,36.75,339760.0,36.5412,36.5611,36.5313,36.5313,339760.0
2016-11-14 13:15:00,36.76,36.85,36.74,36.78,798080.0,36.5412,36.6307,36.5213,36.5611,798080.0
2016-11-14 13:20:00,36.77,36.82,36.76,36.81,377020.0,36.5512,36.6009,36.5412,36.5909,377020.0
2016-11-14 13:25:00,36.81,36.97,36.79,36.96,679520.0,36.5909,36.75,36.571,36.74,679520.0
2016-11-14 13:30:00,36.97,37.08,36.93,37.0,723240.0,36.75,36.8593,36.7102,36.7798,723240.0
2016-11-14 13:35:00,37.02,37.12,37.0,37.09,579720.0,36.7997,36.8991,36.7798,36.8692,579720.0
2016-11-14 13:40:00,37.1,37.1,37.02,37.04,494560.0,36.8792,36.8792,36.7997,36.8195,494560.0
2016-11-14 13:45:00,37.04,37.04,36.88,36.93,424120.0,36.8195,36.8195,36.6605,36.7102,424120.0
2016-11-14 13:50:00,36.95,37.04,36.88,37.04,591080.0,36.7301,36.8195,36.6605,36.8195,591080.0
2016-11-14 13:55:00,37.01,37.08,36.91,36.92,457620.0,36.7897,36.8593,36.6903,36.7003,457620.0
2016-11-14 14:00:00,36.91,37.0,36.88,36.99,691700.0,36.6903,36.7798,36.6605,36.7698,691700.0
2016-11-14 14:05:00,36.99,37.01,36.93,36.97,535560.0,36.7698,36.7897,36.7102,36.75,535560.0
2016-11-14 14:10:00,36.98,37.02,36.96,37.02,213100.0,36.7599,36.7997,36.74,36.7997,213100.0
2016-11-14 14:15:00,37.03,37.08,37.01,37.01,331980.0,36.8096,36.8593,36.7897,36.7897,331980.0
2016-11-14 14:20:00,37.01,37.12,36.96,37.11,1046320.0,36.7897,36.8991,36.74,36.8891,1046320.0
2016-11-14 14:25:00,37.11,37.12,37.07,37.09,582460.0,36.8891,36.8991,36.8494,36.8692,582460.0
2016-11-14 14:30:00,37.09,37.11,37.01,37.03,221020.0,36.8692,36.8891,36.7897,36.8096,221020.0
2016-11-14 14:35:00,37.01,37.04,36.96,36.99,279020.0,36.7897,36.8195,36.74,36.7698,279020.0
2016-11-14 14:40:00,36.99,36.99,36.82,36.86,623580.0,36.7698,36.7698,36.6009,36.6406,623580.0
2016-11-14 14:45:00,36.88,37.05,36.86,37.05,448000.0,36.6605,36.8295,36.6406,36.8295,448000.0
2016-11-14 14:50:00,37.06,37.07,37.01,37.03,527020.0,36.8394,36.8494,36.7897,36.8096,527020.0
2016-11-14 14:55:00,37.02,37.13,37.02,37.11,452040.0,36.7997,36.909,36.7997,36.8891,452040.0
2016-11-14 15:00:00,37.1,37.13,37.06,37.06,176460.0,36.8792,36.909,36.8394,36.8394,176460.0
2016-11-14 15:05:00,37.07,37.1,37.04,37.06,326380.0,36.8494,36.8792,36.8195,36.8394,326380.0
2016-11-14 15:10:00,37.05,37.09,37.05,37.07,141160.0,36.8295,36.8692,36.8295,36.8494,141160.0
2016-11-14 15:15:00,37.07,37.09,37.0,37.04,379020.0,36.8494,36.8692,36.7798,36.8195,379020.0
2016-11-14 15:20:00,37.03,37.03,36.95,36.97,228380.0,36.8096,36.8096,36.7301,36.75,228380.0
2016-11-14 15:25:00,36.97,36.98,36.92,36.96,388460.0,36.75,36.7599,36.7003,36.74,388460.0
2016-11-14 15:30:00,36.98,37.05,36.97,36.97,512940.0,36.7599,36.8295,36.75,36.75,512940.0
2016-11-14 15:35:00,36.98,36.99,36.91,36.92,457340.0,36.7599,36.7698,36.6903,36.7003,457340.0
2016-11-14 15:40:00,36.92,36.92,36.81,36.87,1011320.0,36.7003,36.7003,36.5909,36.6506,1011320.0
2016-11-14 15:45:00,36.87,36.88,36.81,36.82,620260.0,36.6506,36.6605,36.5909,36.6009,620260.0
2016-11-14 15:50:00,36.82,36.83,36.75,36.76,1122180.0,36.6009,36.6108,36.5313,36.5412,1122180.0
2016-11-14 15:55:00,36.77,36.82,36.76,36.8,1647640.0,36.5512,36.6009,36.5412,36.581,1647640.0
2016-11-15 09:30:00,37.35,37.73,37.35,37.54,2773720.0,37.1277,37.5054,37.1277,37.3166,2773720.0
2016-11-15 09:35:00,37.53,37.95,37.49,37.95,1750560.0,37.3066,37.7241,37.2669,37.7241,1750560.0
2016-11-15 09:40:00,37.95,38.0,37.84,37.85,1180040.0,37.7241,37.7738,37.6148,37.6247,1180040.0
2016-11-15 09:45:00,37.87,37.94,37.76,37.91,904180.0,37.6446,37.7142,37.5353,37.6844,904180.0
2016-11-15 09:50:00,37.89,37.96,37.87,37.93,625180.0,37.6645,37.7341,37.6446,37.7043,625180.0
2016-11-15 09:55:00,37.92,37.93,37.83,37.85,468860.0,37.6943,37.7043,37.6048,37.6247,468860.0
2016-11-15 10:00:00,37.86,38.02,37.86,37.98,697240.0,37.6347,37.7937,37.6347,37.754,697240.0
2016-11-15 10:05:00,37.98,38.07,37.97,38.04,600940.0,37.754,37.8434,37.744,37.8136,600940.0
2016-11-15 10:10:00,38.04,38.22,38.04,38.14,1199420.0,37.8136,37.9925,37.8136,37.913,1199420.0
2016-11-15 10:15:00,38.13,38.14,38.04,38.05,472300.0,37.9031,37.913,37.8136,37.8235,472300.0
2016-11-15 10:20:00,38.04,38.09,38.02,38.09,444320.0,37.8136,37.8633,37.7937,37.8633,444320.0
2016-11-15 10:25:00,38.07,38.1,37.99,38.0,470520.0,37.8434,37.8732,37.7639,37.7738,470520.0
2016-11-15 10:30:00,38.01,38.01,37.92,37.92,334420.0,37.7838,37.7838,37.6943,37.6943,334420.0
2016-11-15 10:35:00,37.92,37.92,37.85,37.86,410240.0,37.6943,37.6943,37.6247,37.6347,410240.0
2016-11-15 10:40:00,37.87,37.9,37.81,37.86,278760.0,37.6446,37.6744,37.585,37.6347,278760.0
2016-11-15 10:45:00,37.87,37.9,37.81,37.81,325800.0,37.6446,37.6744,37.585,37.585,325800.0
2016-11-15 10:50:00,37.82,37.83,37.75,37.79,623020.0,37.5949,37.6048,37.5253,37.5651,623020.0
2016-11-15 10:55:00,37.8,37.95,37.77,37.94,324300.0,37.575,37.7241,37.5452,37.7142,324300.0
2016-11-15 11:00:00,37.95,37.96,37.92,37.96,288820.0,37.7241,37.7341,37.6943,37.7341,288820.0
2016-11-15 11:05:00,37.96,37.99,37.92,37.94,231780.0,37.7341,37.7639,37.6943,37.7142,231780.0
2016-11-15 11:10:00,37.95,37.97,37.92,37.93,203900.0,37.7241,37.744,37.6943,37.7043,203900.0
2016-11-15 11:15:00,37.92,38.08,37.92,38.02,303320.0,37.6943,37.8534,37.6943,37.7937,303320.0
2016-11-15 11:20:00,38.0,38.11,37.95,38.1,240340.0,37.7738,37.8832,37.7241,37.8732,240340.0
2016-11-15 11:25:00,38.09,38.09,37.97,37.98,210560.0,37.8633,37.8633,37.744,37.754,210560.0
2016-11-15 11:30:00,37.97,37.99,37.95,37.96,199620.0,37.744,37.7639,37.7241,37.7341,199620.0
2016-11-15 11:35:00,37.95,37.99,37.92,37.95,158940.0,37.7241,37.7639,37.6943,37.7241,158940.0
2016-11-15 11:40:00,37.94,37.97,37.9,37.93,191480.0,37.7142,37.744,37.6744,37.7043,191480.0
2016-11-15 11:45:00,37.94,37.94,37.86,37.9,258440.0,37.7142,37.7142,37.6347,37.6744,258440.0
2016-11-15 11:50:00,37.91,37.95,37.89,37.93,196920.0,37.6844,37.7241,37.6645,37.7043,196920.0
2016-11-15 11:55:00,37.95,37.96,37.88,37.88,211880.0,37.7241,37.7341,37.6545,37.6545,211880.0
2016-11-15 12:00:00,37.87,37.89,37.83,37.86,223020.0,37.6446,37.6645,37.6048,37.6347,223020.0
2016-11-15 12:05:00,37.87,37.94,37.86,37.94,250560.0,37.6446,37.7142,37.6347,37.7142,250560.0
2016-11-15 12:10:00,37.93,37.93,37.89,37.92,200980.0,37.7043,37.7043,37.6645,37.6943,200980.0
2016-11-15 12:15:00,37.93,37.93,37.89,37.9,240800.0,37.7043,37.7043,37.6645,37.6744,240800.0
2016-11-15 12:20:00,37.9,37.95,37.9,37.94,109980.0,37.6744,37.7241,37.6744,37.7142,109980.0
2016-11-15 12:25:00,37.94,37.94,37.84,37.84,167480.0,37.7142,37.7142,37.6148,37.6148,167480.0
2016-11-15 12:30:00,37.84,37.88,37.83,37.85,270940.0,37.6148,37.6545,37.6048,37.6247,270940.0
2016-11-15 12:35:00,37.84,37.85,37.82,37.84,167840.0,37.6148,37.6247,37.5949,37.6148,167840.0
2016-11-15 12:40:00,37.84,37.84,37.76,37.76,215520.0,37.6148,37.6148,37.5353,37.5353,215520.0
2016-11-15 12:45:00,37.75,37.76,37.72,37.74,288400.0,37.5253,37.5353,37.4955,37.5154,288400.0
2016-11-15 12:50:00,37.74,37.81,37.72,37.8,173600.0,37.5154,37.585,37.4955,37.575,173600.0
2016-11-15 12:55:00,37.79,37.8,37.75,37.78,168200.0,37.5651,37.575,37.5253,37.5551,168200.0
2016-11-15 13:00:00,37.8,37.87,37.8,37.86,131680.0,37.575,37.6446,37.575,37.6347,131680.0
2016-11-15 13:05:00,37.87,37.91,37.83,37.91,258100.0,37.6446,37.6844,37.6048,37.6844,258100.0
2016-11-15 13:10:00,37.91,37.94,37.88,37.93,126480.0,37.6844,37.7142,37.6545,37.7043,126480.0
2016-11-15 13:15:00,37.93,37.96,37.92,37.95,145240.0,37.7043,37.7341,37.6943,37.7241,145240.0
2016-11-15 13:20:00,37.96,37.96,37.91,37.92,138920.0,37.7341,37.7341,37.6844,37.6943,138920.0
2016-11-15 13:25:00,37.93,37.93,37.88,37.88,154020.0,37.7043,37.7043,37.6545,37.6545,154020.0
2016-11-15 13:30:00,37.88,38.02,37.87,38.01,379380.0,37.6545,37.7937,37.6446,37.7838,379380.0
2016-11-15 13:35:00,38.01,38.01,37.95,37.97,148980.0,37.7838,37.7838,37.7241,37.744,148980.0
2016-11-15 13:40:00,37.96,37.97,37.93,37.97,124040.0,37.7341,37.744,37.7043,37.744,124040.0
2016-11-15 13:45:00,37.98,38.02,37.98,37.99,152640.0,37.754,37.7937,37.754,37.7639,152640.0
2016-11-15 13:50:00,38.0,38.05,38.0,38.03,214740.0,37.7738,37.8235,37.7738,37.8037,214740.0
2016-11-15 13:55:00,38.01,38.02,37.95,38.01,162800.0,37.7838,37.7937,37.7241,37.7838,162800.0
2016-11-15 14:00:00,38.02,38.06,37.98,37.98,154860.0,37.7937,37.8335,37.754,37.754,154860.0
2016-11-15 14:05:00,37.98,38.01,37.96,38.01,208040.0,37.754,37.7838,37.7341,37.7838,208040.0
2016-11-15 14:10:00,38.03,38.08,38.0,38.08,218660.0,37.8037,37.8534,37.7738,37.8534,218660.0
2016-11-15 14:15:00,38.06,38.06,38.01,38.03,106000.0,37.8335,37.8335,37.7838,37.8037,106000.0
2016-11-15 14:20:00,38.03,38.04,37.96,37.96,204700.0,37.8037,37.8136,37.7341,37.7341,204700.0
2016-11-15 14:25:00,37.97,37.98,37.93,37.98,171320.0,37.744,37.754,37.7043,37.754,171320.0
2016-11-15 14:30:00,38.0,38.06,38.0,38.03,166080.0,37.7738,37.8335,37.7738,37.8037,166080.0
2016-11-15 14:35:00,38.04,38.12,38.03,38.11,254240.0,37.8136,37.8931,37.8037,37.8832,254240.0
2016-11-15 14:40:00,38.11,38.11,38.05,38.07,134600.0,37.8832,37.8832,37.8235,37.8434,134600.0
2016-11-15 14:45:00,38.07,38.07,38.01,38.01,121240.0,37.8434,37.8434,37.7838,37.7838,121240.0
2016-11-15 14:50:00,38.01,38.09,37.99,38.07,199960.0,37.7838,37.8633,37.7639,37.8434,199960.0
2016-11-15 14:55:00,38.09,38.15,38.08,38.15,238440.0,37.8633,37.9229,37.8534,37.9229,238440.0
2016-11-15 15:00:00,38.15,38.22,38.14,38.18,463100.0,37.9229,37.9925,37.913,37.9528,463100.0
2016-11-15 15:05:00,38.18,38.18,38.11,38.16,295260.0,37.9528,37.9528,37.8832,37.9329,295260.0
2016-11-15 15:10:00,38.18,38.18,38.13,38.15,131260.0,37.9528,37.9528,37.9031,37.9229,131260.0
2016-11-15 15:15:00,38.14,38.15,38.09,38.1,228740.0,37.913,37.9229,37.8633,37.8732,228740.0
2016-11-15 15:20:00,38.1,38.14,38.09,38.13,312840.0,37.8732,37.913,37.8633,37.9031,312840.0
2016-11-15 15:25:00,38.13,38.15,38.07,38.08,584520.0,37.9031,37.9229,37.8434,37.8534,584520.0
2016-11-15 15:30:00,38.08,38.12,38.06,38.06,396420.0,37.8534,37.8931,37.8335,37.8335,396420.0
2016-11-15 15:35:00,38.06,38.09,38.04,38.06,451600.0,37.8335,37.8633,37.8136,37.8335,451600.0
2016-11-15 15:40:00,38.06,38.09,38.01,38.02,551100.0,37.8335,37.8633,37.7838,37.7937,551100.0
2016-11-15 15:45:00,38.02,38.06,38.02,38.02,535660.0,37.7937,37.8335,37.7937,37.7937,535660.0
2016-11-15 15:50:00,38.01,38.02,37.95,37.98,837580.0,37.7838,37.7937,37.7241,37.754,837580.0
2016-11-15 15:55:00,37.98,37.99,37.92,37.93,1795120.0,37.754,37.7639,37.6943,37.7043,1795120.0
2016-11-16 09:30:00,37.76,37.77,37.53,37.72,1706820.0,37.5353,37.5452,37.3066,37.4955,1706820.0
2016-11-16 09:35:00,37.7,38.03,37.68,37.83,911620.0,37.4756,37.8037,37.4557,37.6048,911620.0
2016-11-16 09:40:00,37.85,38.11,37.8,38.03,660540.0,37.6247,37.8832,37.575,37.8037,660540.0
2016-11-16 09:45:00,38.08,38.2,38.04,38.09,735820.0,37.8534,37.9726,37.8136,37.8633,735820.0
2016-11-16 09:50:00,38.07,38.09,37.9,37.91,593260.0,37.8434,37.8633,37.6744,37.6844,593260.0
2016-11-16 09:55:00,37.9,37.96,37.78,37.8,325500.0,37.6744,37.7341,37.5551,37.575,325500.0
2016-11-16 10:00:00,37.81,37.92,37.78,37.89,272320.0,37.585,37.6943,37.5551,37.6645,272320.0
2016-11-16 10:05:00,37.91,37.95,37.84,37.88,461480.0,37.6844,37.7241,37.6148,37.6545,461480.0
2016-11-16 10:10:00,37.92,37.94,37.89,37.9,194200.0,37.6943,37.7142,37.6645,37.6744,194200.0
2016-11-16 10:15:00,37.9,37.93,37.87,37.9,255700.0,37.6744,37.7043,37.6446,37.6744,255700.0
2016-11-16 10:20:00,37.92,38.12,37.9,38.11,312820.0,37.6943,37.8931,37.6744,37.8832,312820.0
2016-11-16 10:25:00,38.13,38.13,37.98,37.99,265940.0,37.9031,37.9031,37.754,37.7639,265940.0
2016-11-16 10:30:00,38.0,38.13,37.98,38.1,280940.0,37.7738,37.9031,37.754,37.8732,280940.0
2016-11-16 10:35:00,38.1,38.21,38.1,38.19,535280.0,37.8732,37.9826,37.8732,37.9627,535280.0
2016-11-16 10:40:00,38.19,38.27,38.11,38.15,452900.0,37.9627,38.0422,37.8832,37.9229,452900.0
2016-11-16 10:45:00,38.14,38.19,38.1,38.19,273480.0,37.913,37.9627,37.8732,37.9627,273480.0
2016-11-16 10:50:00,38.18,38.18,38.08,38.11,225960.0,37.9528,37.9528,37.8534,37.8832,225960.0
2016-11-16 10:55:00,38.12,38.19,38.12,38.15,171420.0,37.8931,37.9627,37.8931,37.9229,171420.0
2016-11-16 11:00:00,38.17,38.19,38.02,38.06,213160.0,37.9428,37.9627,37.7937,37.8335,213160.0
2016-11-16 11:05:00,38.08,38.1,38.05,38.06,136740.0,37.8534,37.8732,37.8235,37.8335,136740.0
2016-11-16 11:10:00,38.05,38.05,38.02,38.02,147500.0,37.8235,37.8235,37.7937,37.7937,147500.0
2016-11-16 11:15:00,38.02,38.02,37.99,38.0,278060.0,37.7937,37.7937,37.7639,37.7738,278060.0
2016-11-16 11:20:00,38.0,38.01,37.96,37.97,82260.0,37.7738,37.7838,37.7341,37.744,82260.0
2016-11-16 11:25:00,37.98,38.16,37.97,38.16,187280.0,37.754,37.9329,37.744,37.9329,187280.0
2016-11-16 11:30:00,38.14,38.22,38.14,38.22,169620.0,37.913,37.9925,37.913,37.9925,169620.0
2016-11-16 11:35:00,38.23,38.25,38.2,38.21,219840.0,38.0025,38.0223,37.9726,37.9826,219840.0
2016-11-16 11:40:00,38.21,38.24,38.15,38.15,126000.0,37.9826,38.0124,37.9229,37.9229,126000.0
2016-11-16 11:45:00,38.16,38.2,38.14,38.18,95940.0,37.9329,37.9726,37.913,37.9528,95940.0
2016-11-16 11:50:00,38.17,38.2,38.17,38.18,135140.0,37.9428,37.9726,37.9428,37.9528,135140.0
2016-11-16 11:55:00,38.2,38.22,38.19,38.22,112420.0,37.9726,37.9925,37.9627,37.9925,112420.0
2016-11-16 12:00:00,38.22,38.22,38.15,38.18,145320.0,37.9925,37.9925,37.9229,37.9528,145320.0
2016-11-16 12:05:00,38.17,38.21,38.16,38.17,190820.0,37.9428,37.9826,37.9329,37.9428,190820.0
2016-11-16 12:10:00,38.19,38.23,38.18,38.2,99680.0,37.9627,38.0025,37.9528,37.9726,99680.0
2016-11-16 12:15:00,38.2,38.2,38.17,38.17,139000.0,37.9726,37.9726,37.9428,37.9428,139000.0
2016-11-16 12:20:00,38.17,38.21,38.17,38.19,251660.0,37.9428,37.9826,37.9428,37.9627,251660.0
2016-11-16 12:25:00,38.19,38.23,38.18,38.23,88660.0,37.9627,38.0025,37.9528,38.0025,88660.0
2016-11-16 12:30:00,38.23,38.28,38.23,38.27,151560.0,38.0025,38.0522,38.0025,38.0422,151560.0
2016-11-16 12:35:00,38.26,38.31,38.26,38.3,323640.0,38.0323,38.082,38.0323,38.072,323640.0
2016-11-16 12:40:00,38.3,38.32,38.22,38.23,397920.0,38.072,38.0919,37.9925,38.0025,397920.0
2016-11-16 12:45:00,38.24,38.25,38.21,38.21,68040.0,38.0124,38.0223,37.9826,37.9826,68040.0
2016-11-16 12:50:00,38.21,38.24,38.21,38.24,111460.0,37.9826,38.0124,37.9826,38.0124,111460.0
2016-11-16 12:55:00,38.24,38.27,38.23,38.27,126720.0,38.0124,38.0422,38.0025,38.0422,126720.0
2016-11-16 13:00:00,38.27,38.29,38.25,38.27,144460.0,38.0422,38.0621,38.0223,38.0422,144460.0
2016-11-16 13:05:00,38.25,38.25,38.21,38.24,424920.0,38.0223,38.0223,37.9826,38.0124,424920.0
2016-11-16 13:10:00,38.23,38.28,38.22,38.27,108580.0,38.0025,38.0522,37.9925,38.0422,108580.0
2016-11-16 13:15:00,38.28,38.29,38.23,38.23,248000.0,38.0522,38.0621,38.0025,38.0025,248000.0
2016-11-16 13:20:00,38.23,38.25,38.22,38.22,190860.0,38.0025,38.0223,37.9925,37.9925,190860.0
2016-11-16 13:25:00,38.24,38.29,38.24,38.29,72780.0,38.0124,38.0621,38.0124,38.0621,72780.0
2016-11-16 13:30:00,38.3,38.3,38.26,38.27,76700.0,38.072,38.072,38.0323,38.0422,76700.0
2016-11-16 13:35:00,38.26,38.31,38.26,38.3,72600.0,38.0323,38.082,38.0323,38.072,72600.0
2016-11-16 13:40:00,38.3,38.3,38.26,38.28,55480.0,38.072,38.072,38.0323,38.0522,55480.0
2016-11-16 13:45:00,38.27,38.29,38.26,38.26,40000.0,38.0422,38.0621,38.0323,38.0323,40000.0
2016-11-16 13:50:00,38.27,38.27,38.24,38.27,77880.0,38.0422,38.0422,38.0124,38.0422,77880.0
2016-11-16 13:55:00,38.27,38.27,38.23,38.24,45900.0,38.0422,38.0422,38.0025,38.0124,45900.0
2016-11-16 14:00:00,38.23,38.23,38.18,38.19,55360.0,38.0025,38.0025,37.9528,37.9627,55360.0
2016-11-16 14:05:00,38.18,38.2,38.17,38.2,129300.0,37.9528,37.9726,37.9428,37.9726,129300.0
2016-11-16 14:10:00,38.19,38.19,38.15,38.15,83800.0,37.9627,37.9627,37.9229,37.9229,83800.0
2016-11-16 14:15:00,38.15,38.16,38.14,38.15,54500.0,37.9229,37.9329,37.913,37.9229,54500.0
2016-11-16 14:20:00,38.14,38.15,38.12,38.13,90780.0,37.913,37.9229,37.8931,37.9031,90780.0
2016-11-16 14:25:00,38.12,38.14,38.11,38.12,146480.0,37.8931,37.913,37.8832,37.8931,146480.0
2016-11-16 14:30:00,38.12,38.15,38.11,38.15,176980.0,37.8931,37.9229,37.8832,37.9229,176980.0
2016-11-16 14:35:00,38.15,38.17,38.14,38.17,139500.0,37.9229,37.9428,37.913,37.9428,139500.0
2016-11-16 14:40:00,38.17,38.21,38.16,38.17,130960.0,37.9428,37.9826,37.9329,37.9428,130960.0
2016-11-16 14:45:00,38.18,38.18,38.14,38.17,87000.0,37.9528,37.9528,37.913,37.9428,87000.0
2016-11-16 14:50:00,38.17,38.17,38.14,38.14,91200.0,37.9428,37.9428,37.913,37.913,91200.0
2016-11-16 14:55:00,38.14,38.2,38.14,38.2,140920.0,37.913,37.9726,37.913,37.9726,140920.0
2016-11-16 15:00:00,38.2,38.24,38.18,38.23,104000.0,37.9726,38.0124,37.9528,38.0025,104000.0
2016-11-16 15:05:00,38.23,38.24,38.21,38.22,140700.0,38.0025,38.0124,37.9826,37.9925,140700.0
2016-11-16 15:10:00,38.21,38.21,38.17,38.19,220680.0,37.9826,37.9826,37.9428,37.9627,220680.0
2016-11-16 15:15:00,38.19,38.19,38.18,38.19,166580.0,37.9627,37.9627,37.9528,37.9627,166580.0
2016-11-16 15:20:00,38.2,38.2,38.18,38.18,138180.0,37.9726,37.9726,37.9528,37.9528,138180.0
2016-11-16 15:25:00,38.18,38.19,38.15,38.16,127500.0,37.9528,37.9627,37.9229,37.9329,127500.0
2016-11-16 15:30:00,38.15,38.16,38.12,38.14,182280.0,37.9229,37.9329,37.8931,37.913,182280.0
2016-11-16 15:35:00,38.13,38.16,38.12,38.16,189460.0,37.9031,37.9329,37.8931,37.9329,189460.0
2016-11-16 15:40:00,38.16,38.2,38.16,38.17,384600.0,37.9329,37.9726,37.9329,37.9428,384600.0
2016-11-16 15:45:00,38.16,38.19,38.15,38.16,195000.0,37.9329,37.9627,37.9229,37.9329,195000.0
2016-11-16 15:50:00,38.16,38.2,38.15,38.2,384140.0,37.9329,37.9726,37.9229,37.9726,384140.0
2016-11-16 15:55:00,38.19,38.25,38.18,38.23,971240.0,37.9627,38.0223,37.9528,38.0025,971240.0
2016-11-17 09:30:00,38.35,38.53,38.21,38.43,1105940.0,38.1218,38.3007,37.9826,38.2013,1105940.0
2016-11-17 09:35:00,38.48,38.61,38.43,38.45,674320.0,38.251,38.3802,38.2013,38.2212,674320.0
2016-11-17 09:40:00,38.44,38.55,38.44,38.52,390320.0,38.2112,38.3206,38.2112,38.2907,390320.0
2016-11-17 09:45:00,38.51,38.55,38.47,38.52,313080.0,38.2808,38.3206,38.241,38.2907,313080.0
2016-11-17 09:50:00,38.51,38.57,38.49,38.5,282200.0,38.2808,38.3404,38.2609,38.2709,282200.0
2016-11-17 09:55:00,38.5,38.57,38.5,38.53,425840.0,38.2709,38.3404,38.2709,38.3007,425840.0
2016-11-17 10:00:00,38.54,38.56,38.46,38.46,258840.0,38.3106,38.3305,38.2311,38.2311,258840.0
2016-11-17 10:05:00,38.46,38.5,38.43,38.5,149600.0,38.2311,38.2709,38.2013,38.2709,149600.0
2016-11-17 10:10:00,38.47,38.5,38.46,38.5,236700.0,38.241,38.2709,38.2311,38.2709,236700.0
2016-11-17 10:15:00,38.49,38.49,38.44,38.48,188880.0,38.2609,38.2609,38.2112,38.251,188880.0
2016-11-17 10:20:00,38.48,38.5,38.45,38.46,178000.0,38.251,38.2709,38.2212,38.2311,178000.0
2016-11-17 10:25:00,38.48,38.49,38.43,38.43,231400.0,38.251,38.2609,38.2013,38.2013,231400.0
2016-11-17 10:30:00,38.42,38.44,38.39,38.43,198980.0,38.1913,38.2112,38.1615,38.2013,198980.0
2016-11-17 10:35:00,38.43,38.45,38.43,38.45,360560.0,38.2013,38.2212,38.2013,38.2212,360560.0
2016-11-17 10:40:00,38.45,38.5,38.44,38.5,203440.0,38.2212,38.2709,38.2112,38.2709,203440.0
2016-11-17 10:45:00,38.5,38.53,38.47,38.52,395240.0,38.2709,38.3007,38.241,38.2907,395240.0
2016-11-17 10:50:00,38.53,38.55,38.49,38.52,222000.0,38.3007,38.3206,38.2609,38.2907,222000.0
2016-11-17 10:55:00,38.52,38.55,38.5,38.51,296740.0,38.2907,38.3206,38.2709,38.2808,296740.0
2016-11-17 11:00:00,38.49,38.53,38.48,38.5,89000.0,38.2609,38.3007,38.251,38.2709,89000.0
2016-11-17 11:05:00,38.5,38.53,38.48,38.49,266220.0,38.2709,38.3007,38.251,38.2609,266220.0
2016-11-17 11:10:00,38.5,38.53,38.49,38.51,102000.0,38.2709,38.3007,38.2609,38.2808,102000.0
2016-11-17 11:15:00,38.5,38.52,38.48,38.52,72800.0,38.2709,38.2907,38.251,38.2907,72800.0
2016-11-17 11:20:00,38.52,38.52,38.5,38.51,92600.0,38.2907,38.2907,38.2709,38.2808,92600.0
2016-11-17 11:25:00,38.5,38.51,38.48,38.49,194800.0,38.2709,38.2808,38.251,38.2609,194800.0
2016-11-17 11:30:00,38.5,38.53,38.45,38.53,227400.0,38.2709,38.3007,38.2212,38.3007,227400.0
2016-11-17 11:35:00,38.54,38.55,38.52,38.54,216560.0,38.3106,38.3206,38.2907,38.3106,216560.0
2016-11-17 11:40:00,38.54,38.55,38.53,38.55,186000.0,38.3106,38.3206,38.3007,38.3206,186000.0
2016-11-17 11:45:00,38.53,38.55,38.52,38.53,134820.0,38.3007,38.3206,38.2907,38.3007,134820.0
2016-11-17 11:50:00,38.53,38.57,38.53,38.56,261060.0,38.3007,38.3404,38.3007,38.3305,261060.0
2016-11-17 11:55:00,38.56,38.57,38.54,38.57,193160.0,38.3305,38.3404,38.3106,38.3404,193160.0
2016-11-17 12:00:00,38.56,38.59,38.56,38.59,135260.0,38.3305,38.3603,38.3305,38.3603,135260.0
2016-11-17 12:05:00,38.59,38.6,38.58,38.59,245440.0,38.3603,38.3703,38.3504,38.3603,245440.0
2016-11-17 12:10:00,38.59,38.6,38.54,38.6,179520.0,38.3603,38.3703,38.3106,38.3703,179520.0
2016-11-17 12:15:00,38.6,38.63,38.59,38.6,276000.0,38.3703,38.4001,38.3603,38.3703,276000.0
2016-11-17 12:20:00,38.6,38.62,38.6,38.61,168240.0,38.3703,38.3901,38.3703,38.3802,168240.0
2016-11-17 12:25:00,38.61,38.62,38.59,38.59,108920.0,38.3802,38.3901,38.3603,38.3603,108920.0
2016-11-17 12:30:00,38.59,38.59,38.56,38.57,196900.0,38.3603,38.3603,38.3305,38.3404,196900.0
2016-11-17 12:35:00,38.58,38.64,38.58,38.61,219320.0,38.3504,38.41,38.3504,38.3802,219320.0
2016-11-17 12:40:00,38.62,38.63,38.57,38.58,275420.0,38.3901,38.4001,38.3404,38.3504,275420.0
2016-11-17 12:45:00,38.58,38.58,38.52,38.54,75000.0,38.3504,38.3504,38.2907,38.3106,75000.0
2016-11-17 12:50:00,38.54,38.55,38.5,38.5,109700.0,38.3106,38.3206,38.2709,38.2709,109700.0
2016-11-17 12:55:00,38.5,38.54,38.48,38.53,178820.0,38.2709,38.3106,38.251,38.3007,178820.0
2016-11-17 13:00:00,38.53,38.55,38.52,38.53,117380.0,38.3007,38.3206,38.2907,38.3007,117380.0
2016-11-17 13:05:00,38.52,38.52,38.47,38.47,53600.0,38.2907,38.2907,38.241,38.241,53600.0
2016-11-17 13:10:00,38.48,38.49,38.48,38.49,45000.0,38.251,38.2609,38.251,38.2609,45000.0
2016-11-17 13:15:00,38.51,38.51,38.46,38.46,194520.0,38.2808,38.2808,38.2311,38.2311,194520.0
2016-11-17 13:20:00,38.46,38.46,38.44,38.45,74840.0,38.2311,38.2311,38.2112,38.2212,74840.0
2016-11-17 13:25:00,38.46,38.47,38.44,38.45,82000.0,38.2311,38.241,38.2112,38.2212,82000.0
2016-11-17 13:30:00,38.47,38.5,38.45,38.5,141100.0,38.241,38.2709,38.2212,38.2709,141100.0
2016-11-17 13:35:00,38.51,38.53,38.46,38.47,108040.0,38.2808,38.3007,38.2311,38.241,108040.0
2016-11-17 13:40:00,38.49,38.51,38.49,38.51,20600.0,38.2609,38.2808,38.2609,38.2808,20600.0
2016-11-17 13:45:00,38.5,38.52,38.47,38.51,71440.0,38.2709,38.2907,38.241,38.2808,71440.0
2016-11-17 13:50:00,38.51,38.53,38.5,38.5,114280.0,38.2808,38.3007,38.2709,38.2709,114280.0
2016-11-17 13:55:00,38.49,38.5,38.46,38.46,44400.0,38.2609,38.2709,38.2311,38.2311,44400.0
2016-11-17 14:00:00,38.46,38.48,38.41,38.44,125340.0,38.2311,38.251,38.1814,38.2112,125340.0
2016-11-17 14:05:00,38.42,38.47,38.4,38.46,164060.0,38.1913,38.241,38.1715,38.2311,164060.0
2016-11-17 14:10:00,38.45,38.47,38.44,38.44,103300.0,38.2212,38.241,38.2112,38.2112,103300.0
2016-11-17 14:15:00,38.46,38.49,38.46,38.47,96900.0,38.2311,38.2609,38.2311,38.241,96900.0
2016-11-17 14:20:00,38.46,38.46,38.41,38.42,169160.0,38.2311,38.2311,38.1814,38.1913,169160.0
2016-11-17 14:25:00,38.44,38.44,38.38,38.39,250600.0,38.2112,38.2112,38.1516,38.1615,250600.0
2016-11-17 14:30:00,38.39,38.39,38.37,38.38,173840.0,38.1615,38.1615,38.1416,38.1516,173840.0
2016-11-17 14:35:00,38.38,38.45,38.38,38.43,103880.0,38.1516,38.2212,38.1516,38.2013,103880.0
2016-11-17 14:40:00,38.43,38.45,38.42,38.42,47560.0,38.2013,38.2212,38.1913,38.1913,47560.0
2016-11-17 14:45:00,38.43,38.45,38.43,38.44,119980.0,38.2013,38.2212,38.2013,38.2112,119980.0
2016-11-17 14:50:00,38.44,38.44,38.42,38.43,92000.0,38.2112,38.2112,38.1913,38.2013,92000.0
2016-11-17 14:55:00,38.43,38.48,38.42,38.48,96980.0,38.2013,38.251,38.1913,38.251,96980.0
2016-11-17 15:00:00,38.47,38.52,38.47,38.52,162040.0,38.241,38.2907,38.241,38.2907,162040.0
2016-11-17 15:05:00,38.52,38.53,38.48,38.49,96700.0,38.2907,38.3007,38.251,38.2609,96700.0
2016-11-17 15:10:00,38.49,38.53,38.49,38.53,217420.0,38.2609,38.3007,38.2609,38.3007,217420.0
2016-11-17 15:15:00,38.53,38.54,38.51,38.52,53420.0,38.3007,38.3106,38.2808,38.2907,53420.0
2016-11-17 15:20:00,38.52,38.52,38.48,38.5,119500.0,38.2907,38.2907,38.251,38.2709,119500.0
2016-11-17 15:25:00,38.5,38.54,38.5,38.52,136620.0,38.2709,38.3106,38.2709,38.2907,136620.0
2016-11-17 15:30:00,38.52,38.56,38.51,38.53,150660.0,38.2907,38.3305,38.2808,38.3007,150660.0
2016-11-17 15:35:00,38.52,38.54,38.52,38.53,152860.0,38.2907,38.3106,38.2907,38.3007,152860.0
2016-11-17 15:40:00,38.53,38.54,38.5,38.53,149400.0,38.3007,38.3106,38.2709,38.3007,149400.0
2016-11-17 15:45:00,38.52,38.56,38.51,38.52,473220.0,38.2907,38.3305,38.2808,38.2907,473220.0
2016-11-17 15:50:00,38.52,38.54,38.52,38.53,150100.0,38.2907,38.3106,38.2907,38.3007,150100.0
2016-11-17 15:55:00,38.53,38.6,38.52,38.56,1046700.0,38.3007,38.3703,38.2907,38.3305,1046700.0
2016-11-18 09:30:00,38.61,38.75,38.53,38.7,2862740.0,38.3802,38.5194,38.3007,38.4697,2862740.0
2016-11-18 09:35:00,38.7,38.73,38.66,38.72,527860.0,38.4697,38.4995,38.4299,38.4895,527860.0
2016-11-18 09:40:00,38.72,38.75,38.63,38.65,734460.0,38.4895,38.5194,38.4001,38.42,734460.0
2016-11-18 09:45:00,38.64,38.66,38.6,38.63,345720.0,38.41,38.4299,38.3703,38.4001,345720.0
2016-11-18 09:50:00,38.64,38.68,38.56,38.58,520380.0,38.41,38.4498,38.3305,38.3504,520380.0
2016-11-18 09:55:00,38.58,38.6,38.48,38.49,588240.0,38.3504,38.3703,38.251,38.2609,588240.0
2016-11-18 10:00:00,38.47,38.53,38.44,38.53,324680.0,38.241,38.3007,38.2112,38.3007,324680.0
2016-11-18 10:05:00,38.53,38.54,38.45,38.47,270760.0,38.3007,38.3106,38.2212,38.241,270760.0
2016-11-18 10:10:00,38.47,38.47,38.4,38.4,192900.0,38.241,38.241,38.1715,38.1715,192900.0
2016-11-18 10:15:00,38.4,38.4,38.27,38.28,731100.0,38.1715,38.1715,38.0422,38.0522,731100.0
2016-11-18 10:20:00,38.28,38.31,38.26,38.31,163320.0,38.0522,38.082,38.0323,38.082,163320.0
2016-11-18 10:25:00,38.32,38.37,38.29,38.36,229480.0,38.0919,38.1416,38.0621,38.1317,229480.0
2016-11-18 10:30:00,38.36,38.36,38.22,38.22,276720.0,38.1317,38.1317,37.9925,37.9925,276720.0
2016-11-18 10:35:00,38.25,38.26,38.23,38.26,82160.0,38.0223,38.0323,38.0025,38.0323,82160.0
2016-11-18 10:40:00,38.26,38.28,38.23,38.23,237900.0,38.0323,38.0522,38.0025,38.0025,237900.0
2016-11-18 10:45:00,38.23,38.24,38.2,38.21,147000.0,38.0025,38.0124,37.9726,37.9826,147000.0
2016-11-18 10:50:00,38.23,38.23,38.12,38.16,175280.0,38.0025,38.0025,37.8931,37.9329,175280.0
2016-11-18 10:55:00,38.17,38.21,38.15,38.21,81320.0,37.9428,37.9826,37.9229,37.9826,81320.0
2016-11-18 11:00:00,38.19,38.22,38.17,38.19,137040.0,37.9627,37.9925,37.9428,37.9627,137040.0
2016-11-18 11:05:00,38.19,38.22,38.17,38.2,78000.0,37.9627,37.9925,37.9428,37.9726,78000.0
2016-11-18 11:10:00,38.2,38.22,38.17,38.22,188040.0,37.9726,37.9925,37.9428,37.9925,188040.0
2016-11-18 11:15:00,38.22,38.27,38.2,38.27,257200.0,37.9925,38.0422,37.9726,38.0422,257200.0
2016-11-18 11:20:00,38.27,38.27,38.23,38.23,143760.0,38.0422,38.0422,38.0025,38.0025,143760.0
2016-11-18 11:25:00,38.25,38.27,38.21,38.23,245300.0,38.0223,38.0422,37.9826,38.0025,245300.0
2016-11-18 11:30:00,38.23,38.23,38.18,38.23,62000.0,38.0025,38.0025,37.9528,38.0025,62000.0
2016-11-18 11:35:00,38.23,38.25,38.21,38.25,80000.0,38.0025,38.0223,37.9826,38.0223,80000.0
2016-11-18 11:40:00,38.25,38.27,38.24,38.27,95460.0,38.0223,38.0422,38.0124,38.0422,95460.0
2016-11-18 11:45:00,38.28,38.31,38.26,38.26,107080.0,38.0522,38.082,38.0323,38.0323,107080.0
2016-11-18 11:50:00,38.26,38.31,38.25,38.27,125700.0,38.0323,38.082,38.0223,38.0422,125700.0
2016-11-18 11:55:00,38.28,38.3,38.28,38.28,115200.0,38.0522,38.072,38.0522,38.0522,115200.0
2016-11-18 12:00:00,38.28,38.29,38.27,38.28,61000.0,38.0522,38.0621,38.0422,38.0522,61000.0
2016-11-18 12:05:00,38.28,38.29,38.27,38.28,87120.0,38.0522,38.0621,38.0422,38.0522,87120.0
2016-11-18 12:10:00,38.27,38.3,38.27,38.28,125260.0,38.0422,38.072,38.0422,38.0522,125260.0
2016-11-18 12:15:00,38.29,38.29,38.26,38.27,38000.0,38.0621,38.0621,38.0323,38.0422,38000.0
2016-11-18 12:20:00,38.28,38.29,38.27,38.29,342580.0,38.0522,38.0621,38.0422,38.0621,342580.0
2016-11-18 12:25:00,38.29,38.31,38.27,38.29,216720.0,38.0621,38.082,38.0422,38.0621,216720.0
2016-11-18 12:30:00,38.29,38.31,38.29,38.31,45100.0,38.0621,38.082,38.0621,38.082,45100.0
2016-11-18 12:35:00,38.3,38.3,38.27,38.28,42620.0,38.072,38.072,38.0422,38.0522,42620.0
2016-11-18 12:40:00,38.28,38.3,38.28,38.29,18020.0,38.0522,38.072,38.0522,38.0621,18020.0
2016-11-18 12:45:00,38.28,38.31,38.28,38.3,66000.0,38.0522,38.082,38.0522,38.072,66000.0
2016-11-18 12:50:00,38.3,38.34,38.29,38.32,59860.0,38.072,38.1118,38.0621,38.0919,59860.0
2016-11-18 12:55:00,38.32,38.39,38.32,38.39,77060.0,38.0919,38.1615,38.0919,38.1615,77060.0
2016-11-18 13:00:00,38.39,38.4,38.37,38.39,128000.0,38.1615,38.1715,38.1416,38.1615,128000.0
2016-11-18 13:05:00,38.39,38.4,38.36,38.36,75240.0,38.1615,38.1715,38.1317,38.1317,75240.0
2016-11-18 13:10:00,38.36,38.36,38.34,38.35,40400.0,38.1317,38.1317,38.1118,38.1218,40400.0
2016-11-18 13:15:00,38.36,38.36,38.34,38.36,75960.0,38.1317,38.1317,38.1118,38.1317,75960.0
2016-11-18 13:20:00,38.37,38.37,38.32,38.32,140940.0,38.1416,38.1416,38.0919,38.0919,140940.0
2016-11-18 13:25:00,38.33,38.33,38.27,38.27,444740.0,38.1019,38.1019,38.0422,38.0422,444740.0
2016-11-18 13:30:00,38.27,38.29,38.27,38.29,59000.0,38.0422,38.0621,38.0422,38.0621,59000.0
2016-11-18 13:35:00,38.29,38.3,38.26,38.26,179320.0,38.0621,38.072,38.0323,38.0323,179320.0
2016-11-18 13:40:00,38.26,38.28,38.25,38.28,124940.0,38.0323,38.0522,38.0223,38.0522,124940.0
2016-11-18 13:45:00,38.28,38.28,38.27,38.27,29260.0,38.0522,38.0522,38.0422,38.0422,29260.0
2016-11-18 13:50:00,38.26,38.27,38.25,38.25,114000.0,38.0323,38.0422,38.0223,38.0223,114000.0
2016-11-18 13:55:00,38.25,38.25,38.19,38.2,219960.0,38.0223,38.0223,37.9627,37.9726,219960.0
2016-11-18 14:00:00,38.21,38.22,38.18,38.19,120000.0,37.9826,37.9925,37.9528,37.9627,120000.0
2016-11-18 14:05:00,38.2,38.26,38.19,38.25,275000.0,37.9726,38.0323,37.9627,38.0223,275000.0
2016-11-18 14:10:00,38.25,38.27,38.24,38.27,135560.0,38.0223,38.0422,38.0124,38.0422,135560.0
2016-11-18 14:15:00,38.27,38.29,38.26,38.27,152020.0,38.0422,38.0621,38.0323,38.0422,152020.0
2016-11-18 14:20:00,38.27,38.27,38.24,38.26,146180.0,38.0422,38.0422,38.0124,38.0323,146180.0
2016-11-18 14:25:00,38.27,38.27,38.23,38.24,166240.0,38.0422,38.0422,38.0025,38.0124,166240.0
2016-11-18 14:30:00,38.23,38.26,38.23,38.25,333000.0,38.0025,38.0323,38.0025,38.0223,333000.0
2016-11-18 14:35:00,38.25,38.27,38.23,38.24,76000.0,38.0223,38.0422,38.0025,38.0124,76000.0
2016-11-18 14:40:00,38.24,38.25,38.22,38.24,384420.0,38.0124,38.0223,37.9925,38.0124,384420.0
2016-11-18 14:45:00,38.24,38.24,38.21,38.21,193260.0,38.0124,38.0124,37.9826,37.9826,193260.0
2016-11-18 14:50:00,38.2,38.22,38.19,38.2,80000.0,37.9726,37.9925,37.9627,37.9726,80000.0
2016-11-18 14:55:00,38.19,38.2,38.17,38.2,465520.0,37.9627,37.9726,37.9428,37.9726,465520.0
2016-11-18 15:00:00,38.18,38.2,38.17,38.19,479660.0,37.9528,37.9726,37.9428,37.9627,479660.0
2016-11-18 15:05:00,38.2,38.2,38.14,38.15,382340.0,37.9726,37.9726,37.913,37.9229,382340.0
2016-11-18 15:10:00,38.14,38.15,38.12,38.13,264000.0,37.913,37.9229,37.8931,37.9031,264000.0
2016-11-18 15:15:00,38.13,38.15,38.11,38.15,242820.0,37.9031,37.9229,37.8832,37.9229,242820.0
2016-11-18 15:20:00,38.16,38.17,38.15,38.16,182760.0,37.9329,37.9428,37.9229,37.9329,182760.0
2016-11-18 15:25:00,38.16,38.17,38.15,38.15,182560.0,37.9329,37.9428,37.9229,37.9229,182560.0
2016-11-18 15:30:00,38.16,38.16,38.12,38.13,142000.0,37.9329,37.9329,37.8931,37.9031,142000.0
2016-11-18 15:35:00,38.13,38.15,38.13,38.15,193720.0,37.9031,37.9229,37.9031,37.9229,193720.0
2016-11-18 15:40:00,38.15,38.17,38.15,38.15,204540.0,37.9229,37.9428,37.9229,37.9229,204540.0
2016-11-18 15:45:00,38.14,38.14,38.11,38.14,334260.0,37.913,37.913,37.8832,37.913,334260.0
2016-11-18 15:50:00,38.13,38.13,38.08,38.09,732640.0,37.9031,37.9031,37.8534,37.8633,732640.0
2016-11-18 15:55:00,38.09,38.1,38.0,38.03,1665560.0,37.8633,37.8732,37.7738,37.8037,1665560.0
2016-11-21 09:30:00,38.13,38.2,38.03,38.13,1117860.0,37.9031,37.9726,37.8037,37.9031,1117860.0
2016-11-21 09:35:00,38.14,38.31,38.14,38.29,530300.0,37.913,38.082,37.913,38.0621,530300.0
2016-11-21 09:40:00,38.31,38.41,38.31,38.34,351820.0,38.082,38.1814,38.082,38.1118,351820.0
2016-11-21 09:45:00,38.34,38.41,38.31,38.32,695540.0,38.1118,38.1814,38.082,38.0919,695540.0
2016-11-21 09:50:00,38.33,38.35,38.3,38.34,369020.0,38.1019,38.1218,38.072,38.1118,369020.0
2016-11-21 09:55:00,38.34,38.47,38.34,38.43,475820.0,38.1118,38.241,38.1118,38.2013,475820.0
2016-11-21 10:00:00,38.44,38.44,38.35,38.37,179620.0,38.2112,38.2112,38.1218,38.1416,179620.0
2016-11-21 10:05:00,38.37,38.37,38.32,38.32,197280.0,38.1416,38.1416,38.0919,38.0919,197280.0
2016-11-21 10:10:00,38.32,38.39,38.31,38.37,133280.0,38.0919,38.1615,38.082,38.1416,133280.0
2016-11-21 10:15:00,38.37,38.38,38.3,38.35,210480.0,38.1416,38.1516,38.072,38.1218,210480.0
2016-11-21 10:20:00,38.36,38.39,38.31,38.32,106260.0,38.1317,38.1615,38.082,38.0919,106260.0
2016-11-21 10:25:00,38.32,38.32,38.17,38.26,325480.0,38.0919,38.0919,37.9428,38.0323,325480.0
2016-11-21 10:30:00,38.28,38.29,38.23,38.28,121860.0,38.0522,38.0621,38.0025,38.0522,121860.0
2016-11-21 10:35:00,38.29,38.33,38.27,38.32,170760.0,38.0621,38.1019,38.0422,38.0919,170760.0
2016-11-21 10:40:00,38.32,38.35,38.3,38.35,59800.0,38.0919,38.1218,38.072,38.1218,59800.0
2016-11-21 10:45:00,38.34,38.36,38.32,38.32,53620.0,38.1118,38.1317,38.0919,38.0919,53620.0
2016-11-21 10:50:00,38.33,38.34,38.31,38.31,113120.0,38.1019,38.1118,38.082,38.082,113120.0
2016-11-21 10:55:00,38.3,38.32,38.28,38.31,62260.0,38.072,38.0919,38.0522,38.082,62260.0
2016-11-21 11:00:00,38.31,38.35,38.28,38.31,123960.0,38.082,38.1218,38.0522,38.082,123960.0
2016-11-21 11:05:00,38.33,38.36,38.31,38.34,129340.0,38.1019,38.1317,38.082,38.1118,129340.0
2016-11-21 11:10:00,38.36,38.42,38.35,38.37,276960.0,38.1317,38.1913,38.1218,38.1416,276960.0
2016-11-21 11:15:00,38.39,38.45,38.39,38.43,332180.0,38.1615,38.2212,38.1615,38.2013,332180.0
2016-11-21 11:20:00,38.42,38.43,38.37,38.38,96140.0,38.1913,38.2013,38.1416,38.1516,96140.0
2016-11-21 11:25:00,38.38,38.44,38.37,38.41,202720.0,38.1516,38.2112,38.1416,38.1814,202720.0
2016-11-21 11:30:00,38.41,38.45,38.41,38.41,276800.0,38.1814,38.2212,38.1814,38.1814,276800.0
2016-11-21 11:35:00,38.4,38.4,38.37,38.39,116400.0,38.1715,38.1715,38.1416,38.1615,116400.0
2016-11-21 11:40:00,38.37,38.41,38.37,38.4,137540.0,38.1416,38.1814,38.1416,38.1715,137540.0
2016-11-21 11:45:00,38.41,38.43,38.39,38.41,103200.0,38.1814,38.2013,38.1615,38.1814,103200.0
2016-11-21 11:50:00,38.41,38.42,38.4,38.42,45960.0,38.1814,38.1913,38.1715,38.1913,45960.0
2016-11-21 11:55:00,38.42,38.43,38.41,38.43,68780.0,38.1913,38.2013,38.1814,38.2013,68780.0
2016-11-21 12:00:00,38.45,38.47,38.42,38.43,260900.0,38.2212,38.241,38.1913,38.2013,260900.0
2016-11-21 12:05:00,38.42,38.43,38.39,38.41,153640.0,38.1913,38.2013,38.1615,38.1814,153640.0
2016-11-21 12:10:00,38.4,38.4,38.36,38.37,89200.0,38.1715,38.1715,38.1317,38.1416,89200.0
2016-11-21 12:15:00,38.36,38.37,38.34,38.34,119600.0,38.1317,38.1416,38.1118,38.1118,119600.0
2016-11-21 12:20:00,38.35,38.36,38.32,38.32,97860.0,38.1218,38.1317,38.0919,38.0919,97860.0
2016-11-21 12:25:00,38.33,38.37,38.32,38.37,72300.0,38.1019,38.1416,38.0919,38.1416,72300.0
2016-11-21 12:30:00,38.37,38.39,38.36,38.36,98940.0,38.1416,38.1615,38.1317,38.1317,98940.0
2016-11-21 12:35:00,38.37,38.4,38.36,38.39,47000.0,38.1416,38.1715,38.1317,38.1615,47000.0
2016-11-21 12:40:00,38.41,38.44,38.39,38.41,195560.0,38.1814,38.2112,38.1615,38.1814,195560.0
2016-11-21 12:45:00,38.4,38.44,38.38,38.41,250560.0,38.1715,38.2112,38.1516,38.1814,250560.0
2016-11-21 12:50:00,38.43,38.43,38.4,38.42,82260.0,38.2013,38.2013,38.1715,38.1913,82260.0
2016-11-21 12:55:00,38.4,38.41,38.37,38.37,40560.0,38.1715,38.1814,38.1416,38.1416,40560.0
2016-11-21 13:00:00,38.38,38.42,38.37,38.39,80940.0,38.1516,38.1913,38.1416,38.1615,80940.0
2016-11-21 13:05:00,38.4,38.43,38.39,38.41,131560.0,38.1715,38.2013,38.1615,38.1814,131560.0
2016-11-21 13:10:00,38.4,38.41,38.38,38.4,84000.0,38.1715,38.1814,38.1516,38.1715,84000.0
2016-11-21 13:15:00,38.42,38.45,38.41,38.45,284400.0,38.1913,38.2212,38.1814,38.2212,284400.0
2016-11-21 13:20:00,38.44,38.44,38.4,38.4,478600.0,38.2112,38.2112,38.1715,38.1715,478600.0
2016-11-21 13:25:00,38.4,38.43,38.39,38.43,149860.0,38.1715,38.2013,38.1615,38.2013,149860.0
2016-11-21 13:30:00,38.43,38.44,38.41,38.41,94960.0,38.2013,38.2112,38.1814,38.1814,94960.0
2016-11-21 13:35:00,38.42,38.43,38.41,38.41,119120.0,38.1913,38.2013,38.1814,38.1814,119120.0
2016-11-21 13:40:00,38.41,38.42,38.4,38.4,91120.0,38.1814,38.1913,38.1715,38.1715,91120.0
2016-11-21 13:45:00,38.4,38.42,38.39,38.39,95800.0,38.1715,38.1913,38.1615,38.1615,95800.0
2016-11-21 13:50:00,38.39,38.41,38.39,38.4,58000.0,38.1615,38.1814,38.1615,38.1715,58000.0
2016-11-21 13:55:00,38.39,38.4,38.38,38.38,208100.0,38.1615,38.1715,38.1516,38.1516,208100.0
2016-11-21 14:00:00,38.39,38.39,38.38,38.38,38440.0,38.1615,38.1615,38.1516,38.1516,38440.0
2016-11-21 14:05:00,38.39,38.41,38.34,38.34,187660.0,38.1615,38.1814,38.1118,38.1118,187660.0
2016-11-21 14:10:00,38.35,38.38,38.34,38.37,120400.0,38.1218,38.1516,38.1118,38.1416,120400.0
2016-11-21 14:15:00,38.38,38.39,38.34,38.37,179340.0,38.1516,38.1615,38.1118,38.1416,179340.0
2016-11-21 14:20:00,38.38,38.38,38.34,38.37,100660.0,38.1516,38.1516,38.1118,38.1416,100660.0
2016-11-21 14:25:00,38.39,38.4,38.38,38.39,49800.0,38.1615,38.1715,38.1516,38.1615,49800.0
2016-11-21 14:30:00,38.38,38.41,38.37,38.39,164260.0,38.1516,38.1814,38.1416,38.1615,164260.0
2016-11-21 14:35:00,38.39,38.41,38.38,38.41,96500.0,38.1615,38.1814,38.1516,38.1814,96500.0
2016-11-21 14:40:00,38.4,38.42,38.4,38.42,113820.0,38.1715,38.1913,38.1715,38.1913,113820.0
2016-11-21 14:45:00,38.43,38.44,38.41,38.44,78260.0,38.2013,38.2112,38.1814,38.2112,78260.0
2016-11-21 14:50:00,38.43,38.44,38.41,38.41,122720.0,38.2013,38.2112,38.1814,38.1814,122720.0
2016-11-21 14:55:00,38.4,38.4,38.38,38.38,127080.0,38.1715,38.1715,38.1516,38.1516,127080.0
2016-11-21 15:00:00,38.38,38.42,38.38,38.42,66460.0,38.1516,38.1913,38.1516,38.1913,66460.0
2016-11-21 15:05:00,38.42,38.44,38.41,38.42,155920.0,38.1913,38.2112,38.1814,38.1913,155920.0
2016-11-21 15:10:00,38.42,38.43,38.4,38.4,116000.0,38.1913,38.2013,38.1715,38.1715,116000.0
2016-11-21 15:15:00,38.41,38.43,38.38,38.42,84220.0,38.1814,38.2013,38.1516,38.1913,84220.0
2016-11-21 15:20:00,38.42,38.43,38.38,38.42,155600.0,38.1913,38.2013,38.1516,38.1913,155600.0
2016-11-21 15:25:00,38.42,38.42,38.4,38.41,101460.0,38.1913,38.1913,38.1715,38.1814,101460.0
2016-11-21 15:30:00,38.4,38.42,38.4,38.41,113540.0,38.1715,38.1913,38.1715,38.1814,113540.0
2016-11-21 15:35:00,38.41,38.42,38.39,38.41,132180.0,38.1814,38.1913,38.1615,38.1814,132180.0
2016-11-21 15:40:00,38.41,38.43,38.4,38.42,296320.0,38.1814,38.2013,38.1715,38.1913,296320.0
2016-11-21 15:45:00,38.42,38.46,38.4,38.46,341480.0,38.1913,38.2311,38.1715,38.2311,341480.0
2016-11-21 15:50:00,38.45,38.47,38.43,38.47,879780.0,38.2212,38.241,38.2013,38.241,879780.0
2016-11-21 15:55:00,38.45,38.49,38.45,38.45,930660.0,38.2212,38.2609,38.2212,38.2212,930660.0
2016-11-22 09:30:00,38.63,38.71,38.59,38.66,1211520.0,38.4001,38.4796,38.3603,38.4299,1211520.0
2016-11-22 09:35:00,38.67,38.74,38.59,38.69,883080.0,38.4398,38.5094,38.3603,38.4597,883080.0
2016-11-22 09:40:00,38.69,38.72,38.58,38.65,417780.0,38.4597,38.4895,38.3504,38.42,417780.0
2016-11-22 09:45:00,38.65,38.73,38.63,38.69,234340.0,38.42,38.4995,38.4001,38.4597,234340.0
2016-11-22 09:50:00,38.72,38.73,38.64,38.67,350440.0,38.4895,38.4995,38.41,38.4398,350440.0
2016-11-22 09:55:00,38.65,38.7,38.62,38.67,360580.0,38.42,38.4697,38.3901,38.4398,360580.0
2016-11-22 10:00:00,38.7,38.7,38.62,38.69,394780.0,38.4697,38.4697,38.3901,38.4597,394780.0
2016-11-22 10:05:00,38.7,38.79,38.69,38.77,503720.0,38.4697,38.5591,38.4597,38.5393,503720.0
2016-11-22 10:10:00,38.77,38.79,38.71,38.74,178980.0,38.5393,38.5591,38.4796,38.5094,178980.0
2016-11-22 10:15:00,38.75,38.85,38.73,38.73,295200.0,38.5194,38.6188,38.4995,38.4995,295200.0
2016-11-22 10:20:00,38.74,38.79,38.73,38.74,291140.0,38.5094,38.5591,38.4995,38.5094,291140.0
2016-11-22 10:25:00,38.75,38.75,38.69,38.74,333500.0,38.5194,38.5194,38.4597,38.5094,333500.0
2016-11-22 10:30:00,38.73,38.76,38.71,38.75,277560.0,38.4995,38.5293,38.4796,38.5194,277560.0
2016-11-22 10:35:00,38.76,38.77,38.75,38.77,152820.0,38.5293,38.5393,38.5194,38.5393,152820.0
2016-11-22 10:40:00,38.75,38.77,38.68,38.7,248200.0,38.5194,38.5393,38.4498,38.4697,248200.0
2016-11-22 10:45:00,38.71,38.71,38.62,38.65,299240.0,38.4796,38.4796,38.3901,38.42,299240.0
2016-11-22 10:50:00,38.63,38.68,38.61,38.62,275720.0,38.4001,38.4498,38.3802,38.3901,275720.0
2016-11-22 10:55:00,38.63,38.64,38.62,38.64,140040.0,38.4001,38.41,38.3901,38.41,140040.0
2016-11-22 11:00:00,38.64,38.64,38.61,38.64,175680.0,38.41,38.41,38.3802,38.41,175680.0
2016-11-22 11:05:00,38.64,38.67,38.63,38.65,118520.0,38.41,38.4398,38.4001,38.42,118520.0
2016-11-22 11:10:00,38.66,38.68,38.63,38.64,175140.0,38.4299,38.4498,38.4001,38.41,175140.0
2016-11-22 11:15:00,38.64,38.64,38.6,38.6,146020.0,38.41,38.41,38.3703,38.3703,146020.0
2016-11-22 11:20:00,38.61,38.66,38.6,38.64,105380.0,38.3802,38.4299,38.3703,38.41,105380.0
2016-11-22 11:25:00,38.63,38.63,38.58,38.59,62260.0,38.4001,38.4001,38.3504,38.3603,62260.0
2016-11-22 11:30:00,38.6,38.6,38.53,38.56,296540.0,38.3703,38.3703,38.3007,38.3305,296540.0
2016-11-22 11:35:00,38.56,38.57,38.53,38.55,151060.0,38.3305,38.3404,38.3007,38.3206,151060.0
2016-11-22 11:40:00,38.58,38.6,38.54,38.54,211500.0,38.3504,38.3703,38.3106,38.3106,211500.0
2016-11-22 11:45:00,38.55,38.6,38.54,38.59,205060.0,38.3206,38.3703,38.3106,38.3603,205060.0
2016-11-22 11:50:00,38.6,38.64,38.59,38.62,231980.0,38.3703,38.41,38.3603,38.3901,231980.0
2016-11-22 11:55:00,38.65,38.67,38.62,38.67,127440.0,38.42,38.4398,38.3901,38.4398,127440.0
2016-11-22 12:00:00,38.68,38.68,38.59,38.59,106000.0,38.4498,38.4498,38.3603,38.3603,106000.0
2016-11-22 12:05:00,38.59,38.68,38.59,38.67,58380.0,38.3603,38.4498,38.3603,38.4398,58380.0
2016-11-22 12:10:00,38.66,38.67,38.62,38.67,68100.0,38.4299,38.4398,38.3901,38.4398,68100.0
2016-11-22 12:15:00,38.67,38.68,38.66,38.68,51180.0,38.4398,38.4498,38.4299,38.4498,51180.0
2016-11-22 12:20:00,38.68,38.69,38.67,38.67,136400.0,38.4498,38.4597,38.4398,38.4398,136400.0
2016-11-22 12:25:00,38.67,38.7,38.66,38.68,103480.0,38.4398,38.4697,38.4299,38.4498,103480.0
2016-11-22 12:30:00,38.69,38.7,38.68,38.69,110200.0,38.4597,38.4697,38.4498,38.4597,110200.0
2016-11-22 12:35:00,38.7,38.71,38.69,38.69,49740.0,38.4697,38.4796,38.4597,38.4597,49740.0
2016-11-22 12:40:00,38.69,38.71,38.67,38.68,83060.0,38.4597,38.4796,38.4398,38.4498,83060.0
2016-11-22 12:45:00,38.68,38.7,38.66,38.67,90000.0,38.4498,38.4697,38.4299,38.4398,90000.0
2016-11-22 12:50:00,38.67,38.7,38.66,38.69,80000.0,38.4398,38.4697,38.4299,38.4597,80000.0
2016-11-22 12:55:00,38.69,38.71,38.68,38.69,112180.0,38.4597,38.4796,38.4498,38.4597,112180.0
2016-11-22 13:00:00,38.7,38.71,38.69,38.71,43860.0,38.4697,38.4796,38.4597,38.4796,43860.0
2016-11-22 13:05:00,38.72,38.75,38.7,38.73,194220.0,38.4895,38.5194,38.4697,38.4995,194220.0
2016-11-22 13:10:00,38.71,38.74,38.71,38.71,85420.0,38.4796,38.5094,38.4796,38.4796,85420.0
2016-11-22 13:15:00,38.72,38.72,38.7,38.7,82640.0,38.4895,38.4895,38.4697,38.4697,82640.0
2016-11-22 13:20:00,38.71,38.71,38.68,38.68,124800.0,38.4796,38.4796,38.4498,38.4498,124800.0
2016-11-22 13:25:00,38.68,38.71,38.66,38.67,141040.0,38.4498,38.4796,38.4299,38.4398,141040.0
2016-11-22 13:30:00,38.67,38.69,38.66,38.69,54140.0,38.4398,38.4597,38.4299,38.4597,54140.0
2016-11-22 13:35:00,38.68,38.69,38.63,38.64,174200.0,38.4498,38.4597,38.4001,38.41,174200.0
2016-11-22 13:40:00,38.64,38.64,38.6,38.62,85000.0,38.41,38.41,38.3703,38.3901,85000.0
2016-11-22 13:45:00,38.61,38.66,38.6,38.64,190000.0,38.3802,38.4299,38.3703,38.41,190000.0
2016-11-22 13:50:00,38.65,38.69,38.65,38.68,135920.0,38.42,38.4597,38.42,38.4498,135920.0
2016-11-22 13:55:00,38.67,38.67,38.63,38.63,118000.0,38.4398,38.4398,38.4001,38.4001,118000.0
2016-11-22 14:00:00,38.63,38.63,38.58,38.58,100760.0,38.4001,38.4001,38.3504,38.3504,100760.0
2016-11-22 14:05:00,38.58,38.58,38.52,38.52,454160.0,38.3504,38.3504,38.2907,38.2907,454160.0
2016-11-22 14:10:00,38.51,38.51,38.43,38.45,497460.0,38.2808,38.2808,38.2013,38.2212,497460.0
2016-11-22 14:15:00,38.46,38.51,38.45,38.45,225780.0,38.2311,38.2808,38.2212,38.2212,225780.0
2016-11-22 14:20:00,38.45,38.46,38.35,38.35,354520.0,38.2212,38.2311,38.1218,38.1218,354520.0
2016-11-22 14:25:00,38.35,38.43,38.35,38.4,531060.0,38.1218,38.2013,38.1218,38.1715,531060.0
2016-11-22 14:30:00,38.41,38.42,38.39,38.4,249860.0,38.1814,38.1913,38.1615,38.1715,249860.0
2016-11-22 14:35:00,38.4,38.41,38.38,38.39,308660.0,38.1715,38.1814,38.1516,38.1615,308660.0
2016-11-22 14:40:00,38.38,38.44,38.38,38.43,420500.0,38.1516,38.2112,38.1516,38.2013,420500.0
2016-11-22 14:45:00,38.42,38.45,38.42,38.44,304060.0,38.1913,38.2212,38.1913,38.2112,304060.0
2016-11-22 14:50:00,38.44,38.44,38.42,38.44,200400.0,38.2112,38.2112,38.1913,38.2112,200400.0
2016-11-22 14:55:00,38.44,38.44,38.4,38.41,198520.0,38.2112,38.2112,38.1715,38.1814,198520.0
2016-11-22 15:00:00,38.41,38.44,38.41,38.42,189000.0,38.1814,38.2112,38.1814,38.1913,189000.0
2016-11-22 15:05:00,38.42,38.42,38.4,38.4,120900.0,38.1913,38.1913,38.1715,38.1715,120900.0
2016-11-22 15:10:00,38.41,38.42,38.38,38.4,210100.0,38.1814,38.1913,38.1516,38.1715,210100.0
2016-11-22 15:15:00,38.41,38.41,38.38,38.4,302540.0,38.1814,38.1814,38.1516,38.1715,302540.0
2016-11-22 15:20:00,38.42,38.42,38.38,38.38,253820.0,38.1913,38.1913,38.1516,38.1516,253820.0
2016-11-22 15:25:00,38.38,38.4,38.36,38.37,345580.0,38.1516,38.1715,38.1317,38.1416,345580.0
2016-11-22 15:30:00,38.38,38.43,38.38,38.41,273780.0,38.1516,38.2013,38.1516,38.1814,273780.0
2016-11-22 15:35:00,38.42,38.42,38.36,38.36,324140.0,38.1913,38.1913,38.1317,38.1317,324140.0
2016-11-22 15:40:00,38.36,38.41,38.36,38.4,316900.0,38.1317,38.1814,38.1317,38.1715,316900.0
2016-11-22 15:45:00,38.4,38.42,38.38,38.39,431140.0,38.1715,38.1913,38.1516,38.1615,431140.0
2016-11-22 15:50:00,38.38,38.45,38.38,38.44,647040.0,38.1516,38.2212,38.1516,38.2112,647040.0
2016-11-22 15:55:00,38.44,38.44,38.38,38.41,1210600.0,38.2112,38.2112,38.1516,38.1814,1210600.0
2016-11-23 09:30:00,38.39,38.41,37.9,37.98,1675660.0,38.1615,38.1814,37.6744,37.754,1675660.0
2016-11-23 09:35:00,37.95,38.06,37.92,38.06,485160.0,37.7241,37.8335,37.6943,37.8335,485160.0
2016-11-23 09:40:00,38.06,38.1,37.92,37.95,793340.0,37.8335,37.8732,37.6943,37.7241,793340.0
2016-11-23 09:45:00,37.96,37.98,37.89,37.95,634820.0,37.7341,37.754,37.6645,37.7241,634820.0
2016-11-23 09:50:00,37.93,37.95,37.82,37.85,511800.0,37.7043,37.7241,37.5949,37.6247,511800.0
2016-11-23 09:55:00,37.85,37.94,37.82,37.9,516760.0,37.6247,37.7142,37.5949,37.6744,516760.0
2016-11-23 10:00:00,37.9,37.98,37.89,37.98,484200.0,37.6744,37.754,37.6645,37.754,484200.0
2016-11-23 10:05:00,37.97,37.97,37.83,37.83,227160.0,37.744,37.744,37.6048,37.6048,227160.0
2016-11-23 10:10:00,37.83,37.93,37.82,37.92,327440.0,37.6048,37.7043,37.5949,37.6943,327440.0
2016-11-23 10:15:00,37.91,37.92,37.88,37.88,247100.0,37.6844,37.6943,37.6545,37.6545,247100.0
2016-11-23 10:20:00,37.88,37.95,37.87,37.87,176760.0,37.6545,37.7241,37.6446,37.6446,176760.0
2016-11-23 10:25:00,37.88,37.9,37.83,37.86,231040.0,37.6545,37.6744,37.6048,37.6347,231040.0
2016-11-23 10:30:00,37.87,37.91,37.86,37.88,288540.0,37.6446,37.6844,37.6347,37.6545,288540.0
2016-11-23 10:35:00,37.87,37.89,37.76,37.77,513300.0,37.6446,37.6645,37.5353,37.5452,513300.0
2016-11-23 10:40:00,37.78,37.82,37.76,37.81,357200.0,37.5551,37.5949,37.5353,37.585,357200.0
2016-11-23 10:45:00,37.81,37.88,37.81,37.87,274760.0,37.585,37.6545,37.585,37.6446,274760.0
2016-11-23 10:50:00,37.87,37.88,37.83,37.87,395660.0,37.6446,37.6545,37.6048,37.6446,395660.0
2016-11-23 10:55:00,37.86,37.89,37.84,37.89,237480.0,37.6347,37.6645,37.6148,37.6645,237480.0
2016-11-23 11:00:00,37.88,37.9,37.85,37.87,291020.0,37.6545,37.6744,37.6247,37.6446,291020.0
2016-11-23 11:05:00,37.86,37.88,37.85,37.88,140940.0,37.6347,37.6545,37.6247,37.6545,140940.0
2016-11-23 11:10:00,37.88,37.9,37.88,37.9,60840.0,37.6545,37.6744,37.6545,37.6744,60840.0
2016-11-23 11:15:00,37.9,37.93,37.87,37.87,328480.0,37.6744,37.7043,37.6446,37.6446,328480.0
2016-11-23 11:20:00,37.88,37.88,37.83,37.85,181000.0,37.6545,37.6545,37.6048,37.6247,181000.0
2016-11-23 11:25:00,37.85,37.86,37.82,37.82,136200.0,37.6247,37.6347,37.5949,37.5949,136200.0
2016-11-23 11:30:00,37.82,37.85,37.81,37.85,89260.0,37.5949,37.6247,37.585,37.6247,89260.0
2016-11-23 11:35:00,37.83,37.85,37.8,37.85,134200.0,37.6048,37.6247,37.575,37.6247,134200.0
2016-11-23 11:40:00,37.85,37.87,37.84,37.85,98480.0,37.6247,37.6446,37.6148,37.6247,98480.0
2016-11-23 11:45:00,37.85,37.86,37.84,37.84,73060.0,37.6247,37.6347,37.6148,37.6148,73060.0
2016-11-23 11:50:00,37.84,37.93,37.84,37.93,257240.0,37.6148,37.7043,37.6148,37.7043,257240.0
2016-11-23 11:55:00,37.92,37.97,37.91,37.97,127600.0,37.6943,37.744,37.6844,37.744,127600.0
2016-11-23 12:00:00,37.97,37.99,37.95,37.96,171040.0,37.744,37.7639,37.7241,37.7341,171040.0
2016-11-23 12:05:00,37.95,37.96,37.94,37.95,172660.0,37.7241,37.7341,37.7142,37.7241,172660.0
2016-11-23 12:10:00,37.94,37.95,37.94,37.95,103500.0,37.7142,37.7241,37.7142,37.7241,103500.0
2016-11-23 12:15:00,37.95,38.02,37.95,37.99,456040.0,37.7241,37.7937,37.7241,37.7639,456040.0
2016-11-23 12:20:00,37.99,38.0,37.94,37.97,145180.0,37.7639,37.7738,37.7142,37.744,145180.0
2016-11-23 12:25:00,37.96,37.97,37.94,37.95,106440.0,37.7341,37.744,37.7142,37.7241,106440.0
2016-11-23 12:30:00,37.96,37.96,37.94,37.95,47620.0,37.7341,37.7341,37.7142,37.7241,47620.0
2016-11-23 12:35:00,37.93,37.95,37.92,37.92,73000.0,37.7043,37.7241,37.6943,37.6943,73000.0
2016-11-23 12:40:00,37.92,37.96,37.92,37.95,118480.0,37.6943,37.7341,37.6943,37.7241,118480.0
2016-11-23 12:45:00,37.96,37.98,37.96,37.96,71200.0,37.7341,37.754,37.7341,37.7341,71200.0
2016-11-23 12:50:00,37.96,37.97,37.92,37.93,48280.0,37.7341,37.744,37.6943,37.7043,48280.0
2016-11-23 12:55:00,37.93,37.93,37.88,37.9,157280.0,37.7043,37.7043,37.6545,37.6744,157280.0
2016-11-23 13:00:00,37.91,37.96,37.9,37.94,93340.0,37.6844,37.7341,37.6744,37.7142,93340.0
2016-11-23 13:05:00,37.94,37.94,37.91,37.92,64180.0,37.7142,37.7142,37.6844,37.6943,64180.0
2016-11-23 13:10:00,37.92,37.95,37.91,37.94,86060.0,37.6943,37.7241,37.6844,37.7142,86060.0
2016-11-23 13:15:00,37.95,37.95,37.92,37.92,94100.0,37.7241,37.7241,37.6943,37.6943,94100.0
2016-11-23 13:20:00,37.92,37.93,37.9,37.9,78020.0,37.6943,37.7043,37.6744,37.6744,78020.0
2016-11-23 13:25:00,37.88,37.9,37.83,37.84,190520.0,37.6545,37.6744,37.6048,37.6148,190520.0
2016-11-23 13:30:00,37.84,37.92,37.83,37.92,96400.0,37.6148,37.6943,37.6048,37.6943,96400.0
2016-11-23 13:35:00,37.92,37.95,37.9,37.9,44260.0,37.6943,37.7241,37.6744,37.6744,44260.0
2016-11-23 13:40:00,37.92,37.93,37.91,37.92,75440.0,37.6943,37.7043,37.6844,37.6943,75440.0
2016-11-23 13:45:00,37.91,37.91,37.88,37.9,139320.0,37.6844,37.6844,37.6545,37.6744,139320.0
2016-11-23 13:50:00,37.9,37.91,37.89,37.9,84120.0,37.6744,37.6844,37.6645,37.6744,84120.0
2016-11-23 13:55:00,37.9,37.9,37.83,37.84,108700.0,37.6744,37.6744,37.6048,37.6148,108700.0
2016-11-23 14:00:00,37.87,37.96,37.86,37.94,95000.0,37.6446,37.7341,37.6347,37.7142,95000.0
2016-11-23 14:05:00,37.93,37.99,37.93,37.97,152760.0,37.7043,37.7639,37.7043,37.744,152760.0
2016-11-23 14:10:00,37.96,37.99,37.94,37.96,32000.0,37.7341,37.7639,37.7142,37.7341,32000.0
2016-11-23 14:15:00,37.96,37.98,37.95,37.95,131780.0,37.7341,37.754,37.7241,37.7241,131780.0
2016-11-23 14:20:00,37.96,37.99,37.95,37.96,72520.0,37.7341,37.7639,37.7241,37.7341,72520.0
2016-11-23 14:25:00,37.96,37.99,37.96,37.99,62000.0,37.7341,37.7639,37.7341,37.7639,62000.0
2016-11-23 14:30:00,37.99,38.01,37.96,37.98,99720.0,37.7639,37.7838,37.7341,37.754,99720.0
2016-11-23 14:35:00,38.0,38.0,37.93,37.97,116000.0,37.7738,37.7738,37.7043,37.744,116000.0
2016-11-23 14:40:00,37.96,37.99,37.95,37.99,135580.0,37.7341,37.7639,37.7241,37.7639,135580.0
2016-11-23 14:45:00,37.97,37.99,37.97,37.97,41960.0,37.744,37.7639,37.744,37.744,41960.0
2016-11-23 14:50:00,37.95,37.96,37.94,37.96,77720.0,37.7241,37.7341,37.7142,37.7341,77720.0
2016-11-23 14:55:00,37.95,37.97,37.91,37.93,163100.0,37.7241,37.744,37.6844,37.7043,163100.0
2016-11-23 15:00:00,37.92,37.97,37.92,37.93,136780.0,37.6943,37.744,37.6943,37.7043,136780.0
2016-11-23 15:05:00,37.94,37.96,37.94,37.95,58000.0,37.7142,37.7341,37.7142,37.7241,58000.0
2016-11-23 15:10:00,37.95,37.96,37.93,37.94,120420.0,37.7241,37.7341,37.7043,37.7142,120420.0
2016-11-23 15:15:00,37.96,37.98,37.94,37.95,94900.0,37.7341,37.754,37.7142,37.7241,94900.0
2016-11-23 15:20:00,37.95,37.95,37.91,37.95,220120.0,37.7241,37.7241,37.6844,37.7241,220120.0
2016-11-23 15:25:00,37.95,37.96,37.94,37.96,109540.0,37.7241,37.7341,37.7142,37.7341,109540.0
2016-11-23 15:30:00,37.96,37.98,37.94,37.94,269560.0,37.7341,37.754,37.7142,37.7142,269560.0
2016-11-23 15:35:00,37.94,37.99,37.93,37.98,168280.0,37.7142,37.7639,37.7043,37.754,168280.0
2016-11-23 15:40:00,37.98,38.0,37.95,37.96,386200.0,37.754,37.7738,37.7241,37.7341,386200.0
2016-11-23 15:45:00,37.99,37.99,37.95,37.95,143880.0,37.7639,37.7639,37.7241,37.7241,143880.0
2016-11-23 15:50:00,37.97,38.04,37.97,38.03,410700.0,37.744,37.8136,37.744,37.8037,410700.0
2016-11-23 15:55:00,38.02,38.05,38.01,38.05,1215980.0,37.7937,37.8235,37.7838,37.8235,1215980.0
2016-11-25 09:30:00,38.21,38.25,38.03,38.13,812400.0,37.9826,38.0223,37.8037,37.9031,812400.0
2016-11-25 09:35:00,38.13,38.15,38.08,38.13,273660.0,37.9031,37.9229,37.8534,37.9031,273660.0
2016-11-25 09:40:00,38.13,38.18,38.09,38.13,146800.0,37.9031,37.9528,37.8633,37.9031,146800.0
2016-11-25 09:45:00,38.11,38.18,38.09,38.17,149000.0,37.8832,37.9528,37.8633,37.9428,149000.0
2016-11-25 09:50:00,38.16,38.16,38.1,38.1,131680.0,37.9329,37.9329,37.8732,37.8732,131680.0
2016-11-25 09:55:00,38.13,38.18,38.11,38.17,134660.0,37.9031,37.9528,37.8832,37.9428,134660.0
2016-11-25 10:00:00,38.18,38.18,38.13,38.15,236740.0,37.9528,37.9528,37.9031,37.9229,236740.0
2016-11-25 10:05:00,38.15,38.16,38.06,38.08,203800.0,37.9229,37.9329,37.8335,37.8534,203800.0
2016-11-25 10:10:00,38.07,38.15,38.07,38.12,75500.0,37.8434,37.9229,37.8434,37.8931,75500.0
2016-11-25 10:15:00,38.13,38.14,38.11,38.12,170580.0,37.9031,37.913,37.8832,37.8931,170580.0
2016-11-25 10:20:00,38.11,38.13,38.07,38.08,134000.0,37.8832,37.9031,37.8434,37.8534,134000.0
2016-11-25 10:25:00,38.08,38.1,38.07,38.1,70300.0,37.8534,37.8732,37.8434,37.8732,70300.0
2016-11-25 10:30:00,38.12,38.12,38.1,38.12,62640.0,37.8931,37.8931,37.8732,37.8931,62640.0
2016-11-25 10:35:00,38.11,38.13,38.11,38.13,101940.0,37.8832,37.9031,37.8832,37.9031,101940.0
2016-11-25 10:40:00,38.14,38.16,38.14,38.14,147280.0,37.913,37.9329,37.913,37.913,147280.0
2016-11-25 10:45:00,38.14,38.16,38.14,38.15,77700.0,37.913,37.9329,37.913,37.9229,77700.0
2016-11-25 10:50:00,38.15,38.15,38.1,38.1,104800.0,37.9229,37.9229,37.8732,37.8732,104800.0
2016-11-25 10:55:00,38.11,38.12,38.11,38.12,126500.0,37.8832,37.8931,37.8832,37.8931,126500.0
2016-11-25 11:00:00,38.11,38.15,38.11,38.14,134000.0,37.8832,37.9229,37.8832,37.913,134000.0
2016-11-25 11:05:00,38.14,38.16,38.12,38.15,108080.0,37.913,37.9329,37.8931,37.9229,108080.0
2016-11-25 11:10:00,38.15,38.16,38.13,38.16,89980.0,37.9229,37.9329,37.9031,37.9329,89980.0
2016-11-25 11:15:00,38.16,38.18,38.15,38.17,116900.0,37.9329,37.9528,37.9229,37.9428,116900.0
2016-11-25 11:20:00,38.16,38.17,38.12,38.14,117820.0,37.9329,37.9428,37.8931,37.913,117820.0
2016-11-25 11:25:00,38.14,38.15,38.12,38.15,98800.0,37.913,37.9229,37.8931,37.9229,98800.0
2016-11-25 11:30:00,38.16,38.17,38.13,38.17,72640.0,37.9329,37.9428,37.9031,37.9428,72640.0
2016-11-25 11:35:00,38.16,38.17,38.09,38.14,151360.0,37.9329,37.9428,37.8633,37.913,151360.0
2016-11-25 11:40:00,38.13,38.15,38.13,38.15,78520.0,37.9031,37.9229,37.9031,37.9229,78520.0
2016-11-25 11:45:00,38.15,38.17,38.12,38.13,87720.0,37.9229,37.9428,37.8931,37.9031,87720.0
2016-11-25 11:50:00,38.13,38.13,38.1,38.1,57400.0,37.9031,37.9031,37.8732,37.8732,57400.0
2016-11-25 11:55:00,38.1,38.11,38.1,38.11,50920.0,37.8732,37.8832,37.8732,37.8832,50920.0
2016-11-25 12:00:00,38.11,38.11,38.09,38.09,63980.0,37.8832,37.8832,37.8633,37.8633,63980.0
2016-11-25 12:05:00,38.07,38.08,38.06,38.06,91780.0,37.8434,37.8534,37.8335,37.8335,91780.0
2016-11-25 12:10:00,38.07,38.07,38.03,38.06,131660.0,37.8434,37.8434,37.8037,37.8335,131660.0
2016-11-25 12:15:00,38.06,38.06,38.03,38.04,86740.0,37.8335,37.8335,37.8037,37.8136,86740.0
2016-11-25 12:20:00,38.05,38.07,38.04,38.05,115440.0,37.8235,37.8434,37.8136,37.8235,115440.0
2016-11-25 12:25:00,38.05,38.06,38.04,38.05,138700.0,37.8235,37.8335,37.8136,37.8235,138700.0
2016-11-25 12:30:00,38.05,38.06,38.03,38.05,109900.0,37.8235,37.8335,37.8037,37.8235,109900.0
2016-11-25 12:35:00,38.05,38.06,38.04,38.05,139720.0,37.8235,37.8335,37.8136,37.8235,139720.0
2016-11-25 12:40:00,38.05,38.09,38.05,38.09,190120.0,37.8235,37.8633,37.8235,37.8633,190120.0
2016-11-25 12:45:00,38.09,38.13,38.08,38.12,263260.0,37.8633,37.9031,37.8534,37.8931,263260.0
2016-11-25 12:50:00,38.13,38.15,38.12,38.14,339100.0,37.9031,37.9229,37.8931,37.913,339100.0
2016-11-25 12:55:00,38.14,38.14,38.05,38.06,545800.0,37.913,37.913,37.8235,37.8335,545800.0
2016-11-28 09:30:00,38.0,38.29,37.99,38.25,1233580.0,37.7738,38.0621,37.7639,38.0223,1233580.0
2016-11-28 09:35:00,38.19,38.4,38.19,38.31,1013220.0,37.9627,38.1715,37.9627,38.082,1013220.0
2016-11-28 09:40:00,38.29,38.32,38.21,38.22,502180.0,38.0621,38.0919,37.9826,37.9925,502180.0
2016-11-28 09:45:00,38.22,38.35,38.19,38.34,493940.0,37.9925,38.1218,37.9627,38.1118,493940.0
2016-11-28 09:50:00,38.35,38.64,38.35,38.62,608680.0,38.1218,38.41,38.1218,38.3901,608680.0
2016-11-28 09:55:00,38.62,38.71,38.59,38.66,580460.0,38.3901,38.4796,38.3603,38.4299,580460.0
2016-11-28 10:00:00,38.67,38.69,38.53,38.67,556020.0,38.4398,38.4597,38.3007,38.4398,556020.0
2016-11-28 10:05:00,38.64,38.82,38.61,38.8,563240.0,38.41,38.589,38.3802,38.5691,563240.0
2016-11-28 10:10:00,38.83,38.91,38.78,38.91,811420.0,38.5989,38.6784,38.5492,38.6784,811420.0
2016-11-28 10:15:00,38.9,38.9,38.66,38.74,490740.0,38.6685,38.6685,38.4299,38.5094,490740.0
2016-11-28 10:20:00,38.73,38.9,38.72,38.9,351460.0,38.4995,38.6685,38.4895,38.6685,351460.0
2016-11-28 10:25:00,38.91,38.94,38.81,38.92,250760.0,38.6784,38.7082,38.579,38.6884,250760.0
2016-11-28 10:30:00,38.92,38.98,38.83,38.85,310640.0,38.6884,38.748,38.5989,38.6188,310640.0
2016-11-28 10:35:00,38.86,38.9,38.82,38.88,303140.0,38.6287,38.6685,38.589,38.6486,303140.0
2016-11-28 10:40:00,38.88,38.89,38.77,38.85,347160.0,38.6486,38.6585,38.5393,38.6188,347160.0
2016-11-28 10:45:00,38.86,38.86,38.74,38.81,408480.0,38.6287,38.6287,38.5094,38.579,408480.0
2016-11-28 10:50:00,38.81,38.84,38.75,38.82,380360.0,38.579,38.6088,38.5194,38.589,380360.0
2016-11-28 10:55:00,38.82,38.85,38.72,38.73,976360.0,38.589,38.6188,38.4895,38.4995,976360.0
2016-11-28 11:00:00,38.72,38.79,38.69,38.77,282800.0,38.4895,38.5591,38.4597,38.5393,282800.0
2016-11-28 11:05:00,38.79,38.79,38.68,38.68,472580.0,38.5591,38.5591,38.4498,38.4498,472580.0
2016-11-28 11:10:00,38.68,38.72,38.66,38.72,430000.0,38.4498,38.4895,38.4299,38.4895,430000.0
2016-11-28 11:15:00,38.74,38.79,38.71,38.74,267600.0,38.5094,38.5591,38.4796,38.5094,267600.0
2016-11-28 11:20:00,38.73,38.74,38.67,38.67,200260.0,38.4995,38.5094,38.4398,38.4398,200260.0
2016-11-28 11:25:00,38.67,38.73,38.65,38.65,317040.0,38.4398,38.4995,38.42,38.42,317040.0
2016-11-28 11:30:00,38.65,38.79,38.65,38.75,244300.0,38.42,38.5591,38.42,38.5194,244300.0
2016-11-28 11:35:00,38.76,38.78,38.66,38.7,212140.0,38.5293,38.5492,38.4299,38.4697,212140.0
2016-11-28 11:40:00,38.73,38.74,38.7,38.73,395000.0,38.4995,38.5094,38.4697,38.4995,395000.0
2016-11-28 11:45:00,38.7,38.77,38.67,38.67,272680.0,38.4697,38.5393,38.4398,38.4398,272680.0
2016-11-28 11:50:00,38.66,38.72,38.66,38.7,358220.0,38.4299,38.4895,38.4299,38.4697,358220.0
2016-11-28 11:55:00,38.7,38.76,38.69,38.75,211740.0,38.4697,38.5293,38.4597,38.5194,211740.0
2016-11-28 12:00:00,38.75,38.78,38.72,38.74,170160.0,38.5194,38.5492,38.4895,38.5094,170160.0
2016-11-28 12:05:00,38.73,38.75,38.68,38.68,191400.0,38.4995,38.5194,38.4498,38.4498,191400.0
2016-11-28 12:10:00,38.69,38.69,38.65,38.65,140900.0,38.4597,38.4597,38.42,38.42,140900.0
2016-11-28 12:15:00,38.65,38.71,38.63,38.69,238160.0,38.42,38.4796,38.4001,38.4597,238160.0
2016-11-28 12:20:00,38.7,38.73,38.66,38.68,159920.0,38.4697,38.4995,38.4299,38.4498,159920.0
2016-11-28 12:25:00,38.68,38.72,38.68,38.71,96540.0,38.4498,38.4895,38.4498,38.4796,96540.0
2016-11-28 12:30:00,38.73,38.77,38.7,38.74,244000.0,38.4995,38.5393,38.4697,38.5094,244000.0
2016-11-28 12:35:00,38.75,38.75,38.7,38.7,357480.0,38.5194,38.5194,38.4697,38.4697,357480.0
2016-11-28 12:40:00,38.71,38.71,38.65,38.7,176220.0,38.4796,38.4796,38.42,38.4697,176220.0
2016-11-28 12:45:00,38.7,38.72,38.69,38.71,137020.0,38.4697,38.4895,38.4597,38.4796,137020.0
2016-11-28 12:50:00,38.7,38.73,38.69,38.73,138840.0,38.4697,38.4995,38.4597,38.4995,138840.0
2016-11-28 12:55:00,38.73,38.73,38.7,38.71,493660.0,38.4995,38.4995,38.4697,38.4796,493660.0
2016-11-28 13:00:00,38.71,38.71,38.67,38.68,62000.0,38.4796,38.4796,38.4398,38.4498,62000.0
2016-11-28 13:05:00,38.67,38.7,38.67,38.7,213540.0,38.4398,38.4697,38.4398,38.4697,213540.0
2016-11-28 13:10:00,38.7,38.7,38.66,38.66,55160.0,38.4697,38.4697,38.4299,38.4299,55160.0
2016-11-28 13:15:00,38.68,38.69,38.66,38.69,123060.0,38.4498,38.4597,38.4299,38.4597,123060.0
2016-11-28 13:20:00,38.67,38.7,38.62,38.63,232060.0,38.4398,38.4697,38.3901,38.4001,232060.0
2016-11-28 13:25:00,38.64,38.66,38.62,38.66,140960.0,38.41,38.4299,38.3901,38.4299,140960.0
2016-11-28 13:30:00,38.66,38.7,38.65,38.7,161000.0,38.4299,38.4697,38.42,38.4697,161000.0
2016-11-28 13:35:00,38.7,38.72,38.68,38.69,71460.0,38.4697,38.4895,38.4498,38.4597,71460.0
2016-11-28 13:40:00,38.69,38.72,38.68,38.7,86060.0,38.4597,38.4895,38.4498,38.4697,86060.0
2016-11-28 13:45:00,38.7,38.7,38.67,38.69,42000.0,38.4697,38.4697,38.4398,38.4597,42000.0
2016-11-28 13:50:00,38.68,38.69,38.66,38.68,159940.0,38.4498,38.4597,38.4299,38.4498,159940.0
2016-11-28 13:55:00,38.68,38.69,38.63,38.63,157980.0,38.4498,38.4597,38.4001,38.4001,157980.0
2016-11-28 14:00:00,38.62,38.67,38.62,38.66,82260.0,38.3901,38.4398,38.3901,38.4299,82260.0
2016-11-28 14:05:00,38.66,38.68,38.65,38.66,264240.0,38.4299,38.4498,38.42,38.4299,264240.0
2016-11-28 14:10:00,38.67,38.67,38.61,38.62,203100.0,38.4398,38.4398,38.3802,38.3901,203100.0
2016-11-28 14:15:00,38.62,38.66,38.62,38.63,196600.0,38.3901,38.4299,38.3901,38.4001,196600.0
2016-11-28 14:20:00,38.63,38.65,38.61,38.63,408380.0,38.4001,38.42,38.3802,38.4001,408380.0
2016-11-28 14:25:00,38.65,38.67,38.63,38.63,380140.0,38.42,38.4398,38.4001,38.4001,380140.0
2016-11-28 14:30:00,38.65,38.65,38.59,38.64,208800.0,38.42,38.42,38.3603,38.41,208800.0
2016-11-28 14:35:00,38.65,38.67,38.62,38.64,335720.0,38.42,38.4398,38.3901,38.41,335720.0
2016-11-28 14:40:00,38.63,38.63,38.57,38.6,322420.0,38.4001,38.4001,38.3404,38.3703,322420.0
2016-11-28 14:45:00,38.61,38.63,38.59,38.62,318480.0,38.3802,38.4001,38.3603,38.3901,318480.0
2016-11-28 14:50:00,38.61,38.62,38.57,38.58,293120.0,38.3802,38.3901,38.3404,38.3504,293120.0
2016-11-28 14:55:00,38.58,38.59,38.54,38.56,491660.0,38.3504,38.3603,38.3106,38.3305,491660.0
2016-11-28 15:00:00,38.55,38.6,38.54,38.57,307120.0,38.3206,38.3703,38.3106,38.3404,307120.0
2016-11-28 15:05:00,38.58,38.61,38.52,38.54,495640.0,38.3504,38.3802,38.2907,38.3106,495640.0
2016-11-28 15:10:00,38.54,38.56,38.51,38.56,519700.0,38.3106,38.3305,38.2808,38.3305,519700.0
2016-11-28 15:15:00,38.55,38.57,38.51,38.55,482780.0,38.3206,38.3404,38.2808,38.3206,482780.0
2016-11-28 15:20:00,38.55,38.55,38.51,38.54,457200.0,38.3206,38.3206,38.2808,38.3106,457200.0
2016-11-28 15:25:00,38.53,38.56,38.5,38.5,363120.0,38.3007,38.3305,38.2709,38.2709,363120.0
2016-11-28 15:30:00,38.48,38.57,38.48,38.55,279100.0,38.251,38.3404,38.251,38.3206,279100.0
2016-11-28 15:35:00,38.57,38.58,38.52,38.52,175240.0,38.3404,38.3504,38.2907,38.2907,175240.0
2016-11-28 15:40:00,38.52,38.56,38.5,38.5,212140.0,38.2907,38.3305,38.2709,38.2709,212140.0
2016-11-28 15:45:00,38.5,38.54,38.5,38.52,383080.0,38.2709,38.3106,38.2709,38.2907,383080.0
2016-11-28 15:50:00,38.52,38.52,38.41,38.46,923160.0,38.2907,38.2907,38.1814,38.2311,923160.0
2016-11-28 15:55:00,38.46,38.48,38.41,38.41,1566820.0,38.2311,38.251,38.1814,38.1814,1566820.0
2016-11-29 09:30:00,38.58,38.72,38.41,38.49,1726660.0,38.3504,38.4895,38.1814,38.2609,1726660.0
2016-11-29 09:35:00,38.46,38.61,38.42,38.58,623080.0,38.2311,38.3802,38.1913,38.3504,623080.0
2016-11-29 09:40:00,38.56,38.64,38.52,38.61,382400.0,38.3305,38.41,38.2907,38.3802,382400.0
2016-11-29 09:45:00,38.6,38.66,38.5,38.53,569880.0,38.3703,38.4299,38.2709,38.3007,569880.0
2016-11-29 09:50:00,38.55,38.6,38.51,38.6,225760.0,38.3206,38.3703,38.2808,38.3703,225760.0
2016-11-29 09:55:00,38.6,38.63,38.56,38.62,328040.0,38.3703,38.4001,38.3305,38.3901,328040.0
2016-11-29 10:00:00,38.62,38.64,38.58,38.61,184220.0,38.3901,38.41,38.3504,38.3802,184220.0
2016-11-29 10:05:00,38.62,38.66,38.6,38.66,364460.0,38.3901,38.4299,38.3703,38.4299,364460.0
2016-11-29 10:10:00,38.64,38.68,38.59,38.66,546860.0,38.41,38.4498,38.3603,38.4299,546860.0
2016-11-29 10:15:00,38.66,38.66,38.58,38.61,190860.0,38.4299,38.4299,38.3504,38.3802,190860.0
2016-11-29 10:20:00,38.62,38.69,38.61,38.63,366760.0,38.3901,38.4597,38.3802,38.4001,366760.0
2016-11-29 10:25:00,38.63,38.67,38.61,38.67,374220.0,38.4001,38.4398,38.3802,38.4398,374220.0
2016-11-29 10:30:00,38.68,38.74,38.67,38.67,139360.0,38.4498,38.5094,38.4398,38.4398,139360.0
2016-11-29 10:35:00,38.67,38.7,38.66,38.68,112060.0,38.4398,38.4697,38.4299,38.4498,112060.0
2016-11-29 10:40:00,38.7,38.74,38.69,38.71,144000.0,38.4697,38.5094,38.4597,38.4796,144000.0
2016-11-29 10:45:00,38.72,38.79,38.72,38.78,192740.0,38.4895,38.5591,38.4895,38.5492,192740.0
2016-11-29 10:50:00,38.78,38.79,38.72,38.74,87700.0,38.5492,38.5591,38.4895,38.5094,87700.0
2016-11-29 10:55:00,38.74,38.8,38.74,38.77,151040.0,38.5094,38.5691,38.5094,38.5393,151040.0
2016-11-29 11:00:00,38.78,38.78,38.72,38.77,141060.0,38.5492,38.5492,38.4895,38.5393,141060.0
2016-11-29 11:05:00,38.75,38.78,38.75,38.75,70260.0,38.5194,38.5492,38.5194,38.5194,70260.0
2016-11-29 11:10:00,38.74,38.77,38.72,38.77,75020.0,38.5094,38.5393,38.4895,38.5393,75020.0
2016-11-29 11:15:00,38.75,38.76,38.69,38.7,140160.0,38.5194,38.5293,38.4597,38.4697,140160.0
2016-11-29 11:20:00,38.69,38.75,38.68,38.74,243300.0,38.4597,38.5194,38.4498,38.5094,243300.0
2016-11-29 11:25:00,38.75,38.82,38.75,38.81,187320.0,38.5194,38.589,38.5194,38.579,187320.0
2016-11-29 11:30:00,38.81,38.86,38.81,38.86,145100.0,38.579,38.6287,38.579,38.6287,145100.0
2016-11-29 11:35:00,38.86,38.87,38.82,38.87,206420.0,38.6287,38.6387,38.589,38.6387,206420.0
2016-11-29 11:40:00,38.87,38.92,38.86,38.9,273560.0,38.6387,38.6884,38.6287,38.6685,273560.0
2016-11-29 11:45:00,38.92,38.92,38.86,38.88,137300.0,38.6884,38.6884,38.6287,38.6486,137300.0
2016-11-29 11:50:00,38.89,38.91,38.87,38.9,167780.0,38.6585,38.6784,38.6387,38.6685,167780.0
2016-11-29 11:55:00,38.89,38.93,38.88,38.92,226220.0,38.6585,38.6983,38.6486,38.6884,226220.0
2016-11-29 12:00:00,38.91,38.92,38.87,38.88,145640.0,38.6784,38.6884,38.6387,38.6486,145640.0
2016-11-29 12:05:00,38.87,38.88,38.86,38.86,66880.0,38.6387,38.6486,38.6287,38.6287,66880.0
2016-11-29 12:10:00,38.87,38.9,38.85,38.9,134620.0,38.6387,38.6685,38.6188,38.6685,134620.0
2016-11-29 12:15:00,38.89,38.89,38.86,38.86,98720.0,38.6585,38.6585,38.6287,38.6287,98720.0
2016-11-29 12:20:00,38.86,38.88,38.85,38.86,210000.0,38.6287,38.6486,38.6188,38.6287,210000.0
2016-11-29 12:25:00,38.86,38.9,38.84,38.88,124500.0,38.6287,38.6685,38.6088,38.6486,124500.0
2016-11-29 12:30:00,38.9,38.91,38.87,38.87,227260.0,38.6685,38.6784,38.6387,38.6387,227260.0
2016-11-29 12:35:00,38.88,38.88,38.85,38.86,98640.0,38.6486,38.6486,38.6188,38.6287,98640.0
2016-11-29 12:40:00,38.85,38.87,38.85,38.86,57140.0,38.6188,38.6387,38.6188,38.6287,57140.0
2016-11-29 12:45:00,38.87,38.89,38.86,38.88,137400.0,38.6387,38.6585,38.6287,38.6486,137400.0
2016-11-29 12:50:00,38.88,38.88,38.84,38.84,57640.0,38.6486,38.6486,38.6088,38.6088,57640.0
2016-11-29 12:55:00,38.86,38.86,38.83,38.85,88680.0,38.6287,38.6287,38.5989,38.6188,88680.0
2016-11-29 13:00:00,38.86,38.87,38.85,38.87,38000.0,38.6287,38.6387,38.6188,38.6387,38000.0
2016-11-29 13:05:00,38.86,38.9,38.86,38.9,72000.0,38.6287,38.6685,38.6287,38.6685,72000.0
2016-11-29 13:10:00,38.88,38.9,38.88,38.88,145480.0,38.6486,38.6685,38.6486,38.6486,145480.0
2016-11-29 13:15:00,38.88,38.91,38.88,38.9,80420.0,38.6486,38.6784,38.6486,38.6685,80420.0
2016-11-29 13:20:00,38.89,38.9,38.88,38.88,64980.0,38.6585,38.6685,38.6486,38.6486,64980.0
2016-11-29 13:25:00,38.89,38.89,38.85,38.86,102940.0,38.6585,38.6585,38.6188,38.6287,102940.0
2016-11-29 13:30:00,38.85,38.85,38.78,38.8,348080.0,38.6188,38.6188,38.5492,38.5691,348080.0
2016-11-29 13:35:00,38.79,38.81,38.76,38.78,282840.0,38.5591,38.579,38.5293,38.5492,282840.0
2016-11-29 13:40:00,38.78,38.83,38.78,38.82,266140.0,38.5492,38.5989,38.5492,38.589,266140.0
2016-11-29 13:45:00,38.83,38.85,38.83,38.84,119000.0,38.5989,38.6188,38.5989,38.6088,119000.0
2016-11-29 13:50:00,38.86,38.86,38.83,38.85,144020.0,38.6287,38.6287,38.5989,38.6188,144020.0
2016-11-29 13:55:00,38.84,38.9,38.84,38.85,228800.0,38.6088,38.6685,38.6088,38.6188,228800.0
2016-11-29 14:00:00,38.84,38.87,38.83,38.86,63920.0,38.6088,38.6387,38.5989,38.6287,63920.0
2016-11-29 14:05:00,38.86,38.89,38.84,38.85,59520.0,38.6287,38.6585,38.6088,38.6188,59520.0
2016-11-29 14:10:00,38.85,38.87,38.85,38.86,109060.0,38.6188,38.6387,38.6188,38.6287,109060.0
2016-11-29 14:15:00,38.86,38.86,38.81,38.82,116400.0,38.6287,38.6287,38.579,38.589,116400.0
2016-11-29 14:20:00,38.83,38.83,38.81,38.82,140920.0,38.5989,38.5989,38.579,38.589,140920.0
2016-11-29 14:25:00,38.81,38.82,38.78,38.79,95620.0,38.579,38.589,38.5492,38.5591,95620.0
2016-11-29 14:30:00,38.79,38.83,38.79,38.8,190420.0,38.5591,38.5989,38.5591,38.5691,190420.0
2016-11-29 14:35:00,38.79,38.81,38.79,38.79,171920.0,38.5591,38.579,38.5591,38.5591,171920.0
2016-11-29 14:40:00,38.79,38.82,38.78,38.79,119480.0,38.5591,38.589,38.5492,38.5591,119480.0
2016-11-29 14:45:00,38.79,38.81,38.78,38.78,87080.0,38.5591,38.579,38.5492,38.5492,87080.0
2016-11-29 14:50:00,38.79,38.79,38.74,38.77,333920.0,38.5591,38.5591,38.5094,38.5393,333920.0
2016-11-29 14:55:00,38.77,38.77,38.72,38.73,254400.0,38.5393,38.5393,38.4895,38.4995,254400.0
2016-11-29 15:00:00,38.73,38.73,38.68,38.68,222640.0,38.4995,38.4995,38.4498,38.4498,222640.0
2016-11-29 15:05:00,38.69,38.7,38.66,38.69,266140.0,38.4597,38.4697,38.4299,38.4597,266140.0
2016-11-29 15:10:00,38.68,38.7,38.62,38.63,215440.0,38.4498,38.4697,38.3901,38.4001,215440.0
2016-11-29 15:15:00,38.64,38.66,38.59,38.61,220460.0,38.41,38.4299,38.3603,38.3802,220460.0
2016-11-29 15:20:00,38.6,38.64,38.59,38.62,342460.0,38.3703,38.41,38.3603,38.3901,342460.0
2016-11-29 15:25:00,38.61,38.63,38.59,38.63,150200.0,38.3802,38.4001,38.3603,38.4001,150200.0
2016-11-29 15:30:00,38.63,38.63,38.57,38.61,478000.0,38.4001,38.4001,38.3404,38.3802,478000.0
2016-11-29 15:35:00,38.62,38.64,38.6,38.6,306260.0,38.3901,38.41,38.3703,38.3703,306260.0
2016-11-29 15:40:00,38.6,38.62,38.58,38.59,288400.0,38.3703,38.3901,38.3504,38.3603,288400.0
2016-11-29 15:45:00,38.59,38.61,38.56,38.6,270140.0,38.3603,38.3802,38.3305,38.3703,270140.0
2016-11-29 15:50:00,38.59,38.62,38.58,38.6,725720.0,38.3603,38.3901,38.3504,38.3703,725720.0
2016-11-29 15:55:00,38.59,38.61,38.52,38.54,1605420.0,38.3603,38.3802,38.2907,38.3106,1605420.0
2016-11-30 09:30:00,38.5,38.56,38.37,38.47,1366380.0,38.2709,38.3305,38.1416,38.241,1366380.0
2016-11-30 09:35:00,38.47,38.57,38.44,38.53,431080.0,38.241,38.3404,38.2112,38.3007,431080.0
2016-11-30 09:40:00,38.53,38.65,38.53,38.63,401200.0,38.3007,38.42,38.3007,38.4001,401200.0
2016-11-30 09:45:00,38.62,38.64,38.5,38.53,326120.0,38.3901,38.41,38.2709,38.3007,326120.0
2016-11-30 09:50:00,38.52,38.52,38.44,38.49,935020.0,38.2907,38.2907,38.2112,38.2609,935020.0
2016-11-30 09:55:00,38.5,38.54,38.49,38.49,1017080.0,38.2709,38.3106,38.2609,38.2609,1017080.0
2016-11-30 10:00:00,38.49,38.51,38.48,38.48,553840.0,38.2609,38.2808,38.251,38.251,553840.0
2016-11-30 10:05:00,38.47,38.54,38.45,38.54,402980.0,38.241,38.3106,38.2212,38.3106,402980.0
2016-11-30 10:10:00,38.53,38.54,38.47,38.49,353520.0,38.3007,38.3106,38.241,38.2609,353520.0
2016-11-30 10:15:00,38.47,38.47,38.42,38.42,554140.0,38.241,38.241,38.1913,38.1913,554140.0
2016-11-30 10:20:00,38.43,38.44,38.24,38.27,562220.0,38.2013,38.2112,38.0124,38.0422,562220.0
2016-11-30 10:25:00,38.26,38.31,38.24,38.3,517120.0,38.0323,38.082,38.0124,38.072,517120.0
2016-11-30 10:30:00,38.29,38.31,38.26,38.27,352480.0,38.0621,38.082,38.0323,38.0422,352480.0
2016-11-30 10:35:00,38.29,38.32,38.25,38.32,185580.0,38.0621,38.0919,38.0223,38.0919,185580.0
2016-11-30 10:40:00,38.3,38.32,38.24,38.24,131360.0,38.072,38.0919,38.0124,38.0124,131360.0
2016-11-30 10:45:00,38.24,38.26,38.22,38.23,164300.0,38.0124,38.0323,37.9925,38.0025,164300.0
2016-11-30 10:50:00,38.23,38.24,38.21,38.21,101000.0,38.0025,38.0124,37.9826,37.9826,101000.0
2016-11-30 10:55:00,38.2,38.22,38.16,38.18,391760.0,37.9726,37.9925,37.9329,37.9528,391760.0
2016-11-30 11:00:00,38.18,38.21,38.16,38.16,102160.0,37.9528,37.9826,37.9329,37.9329,102160.0
2016-11-30 11:05:00,38.19,38.29,38.19,38.26,178600.0,37.9627,38.0621,37.9627,38.0323,178600.0
2016-11-30 11:10:00,38.27,38.28,38.21,38.25,190940.0,38.0422,38.0522,37.9826,38.0223,190940.0
2016-11-30 11:15:00,38.24,38.26,38.19,38.19,319560.0,38.0124,38.0323,37.9627,37.9627,319560.0
2016-11-30 11:20:00,38.2,38.22,38.17,38.2,183540.0,37.9726,37.9925,37.9428,37.9726,183540.0
2016-11-30 11:25:00,38.19,38.23,38.15,38.15,187340.0,37.9627,38.0025,37.9229,37.9229,187340.0
2016-11-30 11:30:00,38.15,38.15,38.09,38.1,439020.0,37.9229,37.9229,37.8633,37.8732,439020.0
2016-11-30 11:35:00,38.1,38.13,38.08,38.08,339020.0,37.8732,37.9031,37.8534,37.8534,339020.0
2016-11-30 11:40:00,38.09,38.11,38.07,38.09,371260.0,37.8633,37.8832,37.8434,37.8633,371260.0
2016-11-30 11:45:00,38.08,38.08,38.01,38.01,592380.0,37.8534,37.8534,37.7838,37.7838,592380.0
2016-11-30 11:50:00,38.02,38.02,37.89,37.91,1205840.0,37.7937,37.7937,37.6645,37.6844,1205840.0
2016-11-30 11:55:00,37.92,37.92,37.83,37.84,346100.0,37.6943,37.6943,37.6048,37.6148,346100.0
2016-11-30 12:00:00,37.85,37.9,37.81,37.82,301420.0,37.6247,37.6744,37.585,37.5949,301420.0
2016-11-30 12:05:00,37.82,37.83,37.74,37.82,590140.0,37.5949,37.6048,37.5154,37.5949,590140.0
2016-11-30 12:10:00,37.81,37.85,37.79,37.8,254340.0,37.585,37.6247,37.5651,37.575,254340.0
2016-11-30 12:15:00,37.79,37.84,37.78,37.84,220460.0,37.5651,37.6148,37.5551,37.6148,220460.0
2016-11-30 12:20:00,37.83,37.88,37.83,37.87,199520.0,37.6048,37.6545,37.6048,37.6446,199520.0
2016-11-30 12:25:00,37.87,37.91,37.87,37.9,197280.0,37.6446,37.6844,37.6446,37.6744,197280.0
2016-11-30 12:30:00,37.9,37.93,37.89,37.93,122520.0,37.6744,37.7043,37.6645,37.7043,122520.0
2016-11-30 12:35:00,37.94,37.96,37.91,37.93,165600.0,37.7142,37.7341,37.6844,37.7043,165600.0
2016-11-30 12:40:00,37.94,37.97,37.93,37.96,208340.0,37.7142,37.744,37.7043,37.7341,208340.0
2016-11-30 12:45:00,37.96,38.02,37.96,37.99,217760.0,37.7341,37.7937,37.7341,37.7639,217760.0
2016-11-30 12:50:00,37.99,38.04,37.99,38.04,113520.0,37.7639,37.8136,37.7639,37.8136,113520.0
2016-11-30 12:55:00,38.02,38.09,38.02,38.06,156040.0,37.7937,37.8633,37.7937,37.8335,156040.0
2016-11-30 13:00:00,38.05,38.05,38.0,38.02,209080.0,37.8235,37.8235,37.7738,37.7937,209080.0
2016-11-30 13:05:00,38.02,38.04,37.99,38.04,115500.0,37.7937,37.8136,37.7639,37.8136,115500.0
2016-11-30 13:10:00,38.02,38.07,38.02,38.05,109200.0,37.7937,37.8434,37.7937,37.8235,109200.0
2016-11-30 13:15:00,38.06,38.06,38.02,38.05,73280.0,37.8335,37.8335,37.7937,37.8235,73280.0
2016-11-30 13:20:00,38.06,38.08,38.03,38.07,296080.0,37.8335,37.8534,37.8037,37.8434,296080.0
2016-11-30 13:25:00,38.07,38.09,38.05,38.05,103520.0,37.8434,37.8633,37.8235,37.8235,103520.0
2016-11-30 13:30:00,38.03,38.06,38.02,38.06,134360.0,37.8037,37.8335,37.7937,37.8335,134360.0
2016-11-30 13:35:00,38.05,38.05,38.0,38.02,180180.0,37.8235,37.8235,37.7738,37.7937,180180.0
2016-11-30 13:40:00,38.02,38.03,37.98,38.0,162300.0,37.7937,37.8037,37.754,37.7738,162300.0
2016-11-30 13:45:00,37.99,38.04,37.98,38.03,383720.0,37.7639,37.8136,37.754,37.8037,383720.0
2016-11-30 13:50:00,38.01,38.06,38.01,38.04,541540.0,37.7838,37.8335,37.7838,37.8136,541540.0
2016-11-30 13:55:00,38.05,38.07,38.01,38.05,153260.0,37.8235,37.8434,37.7838,37.8235,153260.0
2016-11-30 14:00:00,38.06,38.06,38.0,38.0,403580.0,37.8335,37.8335,37.7738,37.7738,403580.0
2016-11-30 14:05:00,38.01,38.01,37.96,37.99,878020.0,37.7838,37.7838,37.7341,37.7639,878020.0
2016-11-30 14:10:00,38.0,38.02,37.94,37.95,276020.0,37.7738,37.7937,37.7142,37.7241,276020.0
2016-11-30 14:15:00,37.95,38.05,37.93,38.03,905780.0,37.7241,37.8235,37.7043,37.8037,905780.0
2016-11-30 14:20:00,38.04,38.06,38.0,38.03,286260.0,37.8136,37.8335,37.7738,37.8037,286260.0
2016-11-30 14:25:00,38.01,38.02,37.98,38.02,128680.0,37.7838,37.7937,37.754,37.7937,128680.0
2016-11-30 14:30:00,38.03,38.04,37.96,37.96,165420.0,37.8037,37.8136,37.7341,37.7341,165420.0
2016-11-30 14:35:00,37.94,37.97,37.93,37.96,201660.0,37.7142,37.744,37.7043,37.7341,201660.0
2016-11-30 14:40:00,37.96,38.02,37.95,38.02,114480.0,37.7341,37.7937,37.7241,37.7937,114480.0
2016-11-30 14:45:00,38.02,38.03,38.0,38.03,116000.0,37.7937,37.8037,37.7738,37.8037,116000.0
2016-11-30 14:50:00,38.03,38.1,38.03,38.1,265920.0,37.8037,37.8732,37.8037,37.8732,265920.0
2016-11-30 14:55:00,38.08,38.12,38.04,38.04,209540.0,37.8534,37.8931,37.8136,37.8136,209540.0
2016-11-30 15:00:00,38.04,38.08,38.02,38.08,184240.0,37.8136,37.8534,37.7937,37.8534,184240.0
2016-11-30 15:05:00,38.07,38.08,38.02,38.05,360860.0,37.8434,37.8534,37.7937,37.8235,360860.0
2016-11-30 15:10:00,38.04,38.07,38.02,38.05,265940.0,37.8136,37.8434,37.7937,37.8235,265940.0
2016-11-30 15:15:00,38.06,38.08,38.02,38.02,220800.0,37.8335,37.8534,37.7937,37.7937,220800.0
2016-11-30 15:20:00,38.02,38.09,38.02,38.06,217520.0,37.7937,37.8633,37.7937,37.8335,217520.0
2016-11-30 15:25:00,38.06,38.09,38.05,38.06,219160.0,37.8335,37.8633,37.8235,37.8335,219160.0
2016-11-30 15:30:00,38.07,38.07,38.02,38.06,271780.0,37.8434,37.8434,37.7937,37.8335,271780.0
2016-11-30 15:35:00,38.05,38.07,38.03,38.04,224420.0,37.8235,37.8434,37.8037,37.8136,224420.0
2016-11-30 15:40:00,38.04,38.04,38.0,38.0,183280.0,37.8136,37.8136,37.7738,37.7738,183280.0
2016-11-30 15:45:00,38.01,38.04,37.99,38.03,374920.0,37.7838,37.8136,37.7639,37.8037,374920.0
2016-11-30 15:50:00,38.02,38.02,37.95,37.97,1094080.0,37.7937,37.7937,37.7241,37.744,1094080.0
2016-11-30 15:55:00,37.99,37.99,37.9,37.9,2708660.0,37.7639,37.7639,37.6744,37.6744,2708660.0
2016-12-01 09:30:00,37.88,37.99,37.71,37.71,1467580.0,37.6545,37.7639,37.4856,37.4856,1467580.0
2016-12-01 09:35:00,37.73,37.75,37.63,37.68,713960.0,37.5054,37.5253,37.406,37.4557,713960.0
2016-12-01 09:40:00,37.68,37.7,37.63,37.64,628500.0,37.4557,37.4756,37.406,37.416,628500.0
2016-12-01 09:45:00,37.64,37.7,37.61,37.67,783020.0,37.416,37.4756,37.3862,37.4458,783020.0
2016-12-01 09:50:00,37.68,37.68,37.54,37.54,976840.0,37.4557,37.4557,37.3166,37.3166,976840.0
2016-12-01 09:55:00,37.54,37.55,37.47,37.54,1236440.0,37.3166,37.3265,37.247,37.3166,1236440.0
2016-12-01 10:00:00,37.53,37.59,37.51,37.57,656120.0,37.3066,37.3663,37.2868,37.3464,656120.0
2016-12-01 10:05:00,37.58,37.67,37.54,37.56,286340.0,37.3563,37.4458,37.3166,37.3365,286340.0
2016-12-01 10:10:00,37.55,37.56,37.49,37.52,657360.0,37.3265,37.3365,37.2669,37.2967,657360.0
2016-12-01 10:15:00,37.5,37.51,37.43,37.48,320880.0,37.2768,37.2868,37.2072,37.2569,320880.0
2016-12-01 10:20:00,37.49,37.5,37.4,37.43,307280.0,37.2669,37.2768,37.1774,37.2072,307280.0
2016-12-01 10:25:00,37.43,37.43,37.36,37.39,509520.0,37.2072,37.2072,37.1376,37.1675,509520.0
2016-12-01 10:30:00,37.38,37.39,37.28,37.28,875560.0,37.1575,37.1675,37.0581,37.0581,875560.0
2016-12-01 10:35:00,37.3,37.33,37.21,37.23,641920.0,37.078,37.1078,36.9885,37.0084,641920.0
2016-12-01 10:40:00,37.22,37.23,37.08,37.11,827900.0,36.9985,37.0084,36.8593,36.8891,827900.0
2016-12-01 10:45:00,37.1,37.12,37.02,37.02,782560.0,36.8792,36.8991,36.7997,36.7997,782560.0
2016-12-01 10:50:00,37.03,37.03,36.85,36.89,1128220.0,36.8096,36.8096,36.6307,36.6704,1128220.0
2016-12-01 10:55:00,36.89,37.15,36.87,37.15,869020.0,36.6704,36.9289,36.6506,36.9289,869020.0
2016-12-01 11:00:00,37.16,37.26,37.1,37.26,807340.0,36.9388,37.0382,36.8792,37.0382,807340.0
2016-12-01 11:05:00,37.27,37.38,37.27,37.31,787260.0,37.0482,37.1575,37.0482,37.0879,787260.0
2016-12-01 11:10:00,37.3,37.32,37.24,37.25,529560.0,37.078,37.0979,37.0184,37.0283,529560.0
2016-12-01 11:15:00,37.25,37.41,37.24,37.4,566840.0,37.0283,37.1873,37.0184,37.1774,566840.0
2016-12-01 11:20:00,37.41,37.5,37.37,37.49,643020.0,37.1873,37.2768,37.1476,37.2669,643020.0
2016-12-01 11:25:00,37.48,37.48,37.38,37.4,343380.0,37.2569,37.2569,37.1575,37.1774,343380.0
2016-12-01 11:30:00,37.4,37.41,37.29,37.33,354540.0,37.1774,37.1873,37.0681,37.1078,354540.0
2016-12-01 11:35:00,37.33,37.33,37.25,37.32,174100.0,37.1078,37.1078,37.0283,37.0979,174100.0
2016-12-01 11:40:00,37.31,37.36,37.26,37.32,412560.0,37.0879,37.1376,37.0382,37.0979,412560.0
2016-12-01 11:45:00,37.31,37.38,37.3,37.32,213720.0,37.0879,37.1575,37.078,37.0979,213720.0
2016-12-01 11:50:00,37.32,37.32,37.23,37.25,258000.0,37.0979,37.0979,37.0084,37.0283,258000.0
2016-12-01 11:55:00,37.25,37.27,37.23,37.27,597520.0,37.0283,37.0482,37.0084,37.0482,597520.0
2016-12-01 12:00:00,37.27,37.27,37.19,37.19,242800.0,37.0482,37.0482,36.9687,36.9687,242800.0
2016-12-01 12:05:00,37.19,37.35,37.18,37.34,384740.0,36.9687,37.1277,36.9587,37.1178,384740.0
2016-12-01 12:10:00,37.34,37.36,37.27,37.29,258460.0,37.1178,37.1376,37.0482,37.0681,258460.0
2016-12-01 12:15:00,37.27,37.29,37.23,37.25,181300.0,37.0482,37.0681,37.0084,37.0283,181300.0
2016-12-01 12:20:00,37.24,37.3,37.21,37.21,179800.0,37.0184,37.078,36.9885,36.9885,179800.0
2016-12-01 12:25:00,37.22,37.24,37.18,37.23,94720.0,36.9985,37.0184,36.9587,37.0084,94720.0
2016-12-01 12:30:00,37.22,37.29,37.21,37.29,287440.0,36.9985,37.0681,36.9885,37.0681,287440.0
2016-12-01 12:35:00,37.29,37.32,37.26,37.28,222340.0,37.0681,37.0979,37.0382,37.0581,222340.0
2016-12-01 12:40:00,37.28,37.28,37.18,37.23,206640.0,37.0581,37.0581,36.9587,37.0084,206640.0
2016-12-01 12:45:00,37.21,37.24,37.19,37.21,133700.0,36.9885,37.0184,36.9687,36.9885,133700.0
2016-12-01 12:50:00,37.23,37.23,37.15,37.15,157320.0,37.0084,37.0084,36.9289,36.9289,157320.0
2016-12-01 12:55:00,37.14,37.15,37.08,37.08,268500.0,36.919,36.9289,36.8593,36.8593,268500.0
2016-12-01 13:00:00,37.08,37.1,37.05,37.05,210300.0,36.8593,36.8792,36.8295,36.8295,210300.0
2016-12-01 13:05:00,37.06,37.08,37.05,37.07,221360.0,36.8394,36.8593,36.8295,36.8494,221360.0
2016-12-01 13:10:00,37.06,37.12,37.06,37.12,317340.0,36.8394,36.8991,36.8394,36.8991,317340.0
2016-12-01 13:15:00,37.12,37.14,37.12,37.13,2277900.0,36.8991,36.919,36.8991,36.909,2277900.0
2016-12-01 13:20:00,37.13,37.17,37.11,37.15,183780.0,36.909,36.9488,36.8891,36.9289,183780.0
2016-12-01 13:25:00,37.15,37.24,37.15,37.21,126960.0,36.9289,37.0184,36.9289,36.9885,126960.0
2016-12-01 13:30:00,37.21,37.26,37.21,37.22,259940.0,36.9885,37.0382,36.9885,36.9985,259940.0
2016-12-01 13:35:00,37.24,37.25,37.21,37.21,139380.0,37.0184,37.0283,36.9885,36.9885,139380.0
2016-12-01 13:40:00,37.22,37.23,37.19,37.19,263100.0,36.9985,37.0084,36.9687,36.9687,263100.0
2016-12-01 13:45:00,37.19,37.27,37.17,37.25,968300.0,36.9687,37.0482,36.9488,37.0283,968300.0
2016-12-01 13:50:00,37.25,37.3,37.24,37.3,435080.0,37.0283,37.078,37.0184,37.078,435080.0
2016-12-01 13:55:00,37.3,37.33,37.26,37.26,180000.0,37.078,37.1078,37.0382,37.0382,180000.0
2016-12-01 14:00:00,37.25,37.28,37.23,37.28,163660.0,37.0283,37.0581,37.0084,37.0581,163660.0
2016-12-01 14:05:00,37.27,37.27,37.22,37.23,410040.0,37.0482,37.0482,36.9985,37.0084,410040.0
2016-12-01 14:10:00,37.24,37.27,37.22,37.26,625640.0,37.0184,37.0482,36.9985,37.0382,625640.0
2016-12-01 14:15:00,37.26,37.3,37.24,37.26,289840.0,37.0382,37.078,37.0184,37.0382,289840.0
2016-12-01 14:20:00,37.25,37.28,37.21,37.24,283840.0,37.0283,37.0581,36.9885,37.0184,283840.0
2016-12-01 14:25:00,37.24,37.26,37.22,37.23,393220.0,37.0184,37.0382,36.9985,37.0084,393220.0
2016-12-01 14:30:00,37.23,37.25,37.21,37.25,298220.0,37.0084,37.0283,36.9885,37.0283,298220.0
2016-12-01 14:35:00,37.23,37.26,37.23,37.24,140080.0,37.0084,37.0382,37.0084,37.0184,140080.0
2016-12-01 14:40:00,37.24,37.33,37.23,37.33,337400.0,37.0184,37.1078,37.0084,37.1078,337400.0
2016-12-01 14:45:00,37.34,37.37,37.32,37.32,340560.0,37.1178,37.1476,37.0979,37.0979,340560.0
2016-12-01 14:50:00,37.33,37.41,37.33,37.38,445640.0,37.1078,37.1873,37.1078,37.1575,445640.0
2016-12-01 14:55:00,37.38,37.44,37.36,37.44,538200.0,37.1575,37.2172,37.1376,37.2172,538200.0
2016-12-01 15:00:00,37.43,37.48,37.34,37.38,711820.0,37.2072,37.2569,37.1178,37.1575,711820.0
2016-12-01 15:05:00,37.37,37.38,37.33,37.35,562220.0,37.1476,37.1575,37.1078,37.1277,562220.0
2016-12-01 15:10:00,37.36,37.39,37.33,37.39,508320.0,37.1376,37.1675,37.1078,37.1675,508320.0
2016-12-01 15:15:00,37.38,37.4,37.35,37.39,327240.0,37.1575,37.1774,37.1277,37.1675,327240.0
2016-12-01 15:20:00,37.38,37.39,37.33,37.34,390720.0,37.1575,37.1675,37.1078,37.1178,390720.0
2016-12-01 15:25:00,37.34,37.38,37.34,37.35,516540.0,37.1178,37.1575,37.1178,37.1277,516540.0
2016-12-01 15:30:00,37.36,37.37,37.34,37.34,635700.0,37.1376,37.1476,37.1178,37.1178,635700.0
2016-12-01 15:35:00,37.35,37.43,37.35,37.38,1015100.0,37.1277,37.2072,37.1277,37.1575,1015100.0
2016-12-01 15:40:00,37.38,37.41,37.37,37.39,1027040.0,37.1575,37.1873,37.1476,37.1675,1027040.0
2016-12-01 15:45:00,37.38,37.41,37.37,37.4,770860.0,37.1575,37.1873,37.1476,37.1774,770860.0
2016-12-01 15:50:00,37.39,37.41,37.38,37.4,1562440.0,37.1675,37.1873,37.1575,37.1774,1562440.0
2016-12-01 15:55:00,37.41,37.43,37.39,37.4,1398840.0,37.1873,37.2072,37.1675,37.1774,1398840.0
2016-12-02 09:30:00,37.2,37.45,37.16,37.44,1937480.0,36.9786,37.2271,36.9388,37.2172,1937480.0
2016-12-02 09:35:00,37.42,37.7,37.41,37.68,567400.0,37.1973,37.4756,37.1873,37.4557,567400.0
2016-12-02 09:40:00,37.69,37.7,37.41,37.47,454160.0,37.4657,37.4756,37.1873,37.247,454160.0
2016-12-02 09:45:00,37.49,37.55,37.34,37.4,323540.0,37.2669,37.3265,37.1178,37.1774,323540.0
2016-12-02 09:50:00,37.43,37.45,37.29,37.29,296760.0,37.2072,37.2271,37.0681,37.0681,296760.0
2016-12-02 09:55:00,37.29,37.43,37.29,37.38,459080.0,37.0681,37.2072,37.0681,37.1575,459080.0
2016-12-02 10:00:00,37.4,37.5,37.4,37.44,335900.0,37.1774,37.2768,37.1774,37.2172,335900.0
2016-12-02 10:05:00,37.45,37.49,37.43,37.45,302740.0,37.2271,37.2669,37.2072,37.2271,302740.0
2016-12-02 10:10:00,37.44,37.44,37.22,37.24,472820.0,37.2172,37.2172,36.9985,37.0184,472820.0
2016-12-02 10:15:00,37.26,37.32,37.23,37.28,420120.0,37.0382,37.0979,37.0084,37.0581,420120.0
2016-12-02 10:20:00,37.31,37.36,37.3,37.31,209940.0,37.0879,37.1376,37.078,37.0879,209940.0
2016-12-02 10:25:00,37.33,37.44,37.31,37.31,368520.0,37.1078,37.2172,37.0879,37.0879,368520.0
2016-12-02 10:30:00,37.32,37.42,37.3,37.35,371320.0,37.0979,37.1973,37.078,37.1277,371320.0
2016-12-02 10:35:00,37.36,37.45,37.34,37.43,133720.0,37.1376,37.2271,37.1178,37.2072,133720.0
2016-12-02 10:40:00,37.45,37.5,37.44,37.5,201720.0,37.2271,37.2768,37.2172,37.2768,201720.0
2016-12-02 10:45:00,37.51,37.55,37.43,37.47,386240.0,37.2868,37.3265,37.2072,37.247,386240.0
2016-12-02 10:50:00,37.48,37.5,37.4,37.4,215620.0,37.2569,37.2768,37.1774,37.1774,215620.0
2016-12-02 10:55:00,37.39,37.5,37.39,37.48,152620.0,37.1675,37.2768,37.1675,37.2569,152620.0
2016-12-02 11:00:00,37.48,37.54,37.45,37.49,519640.0,37.2569,37.3166,37.2271,37.2669,519640.0
2016-12-02 11:05:00,37.48,37.55,37.46,37.53,329380.0,37.2569,37.3265,37.237,37.3066,329380.0
2016-12-02 11:10:00,37.55,37.56,37.49,37.56,175780.0,37.3265,37.3365,37.2669,37.3365,175780.0
2016-12-02 11:15:00,37.54,37.61,37.54,37.6,171720.0,37.3166,37.3862,37.3166,37.3762,171720.0
2016-12-02 11:20:00,37.6,37.65,37.59,37.64,337000.0,37.3762,37.4259,37.3663,37.416,337000.0
2016-12-02 11:25:00,37.61,37.65,37.61,37.63,149380.0,37.3862,37.4259,37.3862,37.406,149380.0
2016-12-02 11:30:00,37.64,37.64,37.59,37.6,165320.0,37.416,37.416,37.3663,37.3762,165320.0
2016-12-02 11:35:00,37.6,37.6,37.51,37.53,229400.0,37.3762,37.3762,37.2868,37.3066,229400.0
2016-12-02 11:40:00,37.52,37.55,37.5,37.51,204880.0,37.2967,37.3265,37.2768,37.2868,204880.0
2016-12-02 11:45:00,37.51,37.53,37.46,37.46,229140.0,37.2868,37.3066,37.237,37.237,229140.0
2016-12-02 11:50:00,37.46,37.48,37.43,37.47,270500.0,37.237,37.2569,37.2072,37.247,270500.0
2016-12-02 11:55:00,37.5,37.51,37.48,37.49,80000.0,37.2768,37.2868,37.2569,37.2669,80000.0
2016-12-02 12:00:00,37.48,37.52,37.46,37.46,103260.0,37.2569,37.2967,37.237,37.237,103260.0
2016-12-02 12:05:00,37.45,37.49,37.44,37.44,60500.0,37.2271,37.2669,37.2172,37.2172,60500.0
2016-12-02 12:10:00,37.46,37.47,37.44,37.46,36000.0,37.237,37.247,37.2172,37.237,36000.0
2016-12-02 12:15:00,37.46,37.49,37.44,37.47,96000.0,37.237,37.2669,37.2172,37.247,96000.0
2016-12-02 12:20:00,37.49,37.49,37.46,37.47,70000.0,37.2669,37.2669,37.237,37.247,70000.0
2016-12-02 12:25:00,37.46,37.48,37.45,37.47,290820.0,37.237,37.2569,37.2271,37.247,290820.0
2016-12-02 12:30:00,37.45,37.45,37.39,37.41,89720.0,37.2271,37.2271,37.1675,37.1873,89720.0
2016-12-02 12:35:00,37.41,37.42,37.36,37.41,509620.0,37.1873,37.1973,37.1376,37.1873,509620.0
2016-12-02 12:40:00,37.41,37.46,37.41,37.45,226660.0,37.1873,37.237,37.1873,37.2271,226660.0
2016-12-02 12:45:00,37.46,37.46,37.43,37.43,84400.0,37.237,37.237,37.2072,37.2072,84400.0
2016-12-02 12:50:00,37.43,37.46,37.41,37.41,86820.0,37.2072,37.237,37.1873,37.1873,86820.0
2016-12-02 12:55:00,37.42,37.46,37.42,37.43,90520.0,37.1973,37.237,37.1973,37.2072,90520.0
2016-12-02 13:00:00,37.43,37.44,37.39,37.4,51540.0,37.2072,37.2172,37.1675,37.1774,51540.0
2016-12-02 13:05:00,37.4,37.43,37.38,37.41,184000.0,37.1774,37.2072,37.1575,37.1873,184000.0
2016-12-02 13:10:00,37.42,37.42,37.33,37.33,224080.0,37.1973,37.1973,37.1078,37.1078,224080.0
2016-12-02 13:15:00,37.33,37.34,37.29,37.31,136160.0,37.1078,37.1178,37.0681,37.0879,136160.0
2016-12-02 13:20:00,37.31,37.33,37.3,37.31,34000.0,37.0879,37.1078,37.078,37.0879,34000.0
2016-12-02 13:25:00,37.32,37.36,37.3,37.32,119260.0,37.0979,37.1376,37.078,37.0979,119260.0
2016-12-02 13:30:00,37.33,37.33,37.3,37.31,96400.0,37.1078,37.1078,37.078,37.0879,96400.0
2016-12-02 13:35:00,37.3,37.33,37.3,37.33,82520.0,37.078,37.1078,37.078,37.1078,82520.0
2016-12-02 13:40:00,37.34,37.38,37.31,37.38,82000.0,37.1178,37.1575,37.0879,37.1575,82000.0
2016-12-02 13:45:00,37.38,37.38,37.33,37.33,96060.0,37.1575,37.1575,37.1078,37.1078,96060.0
2016-12-02 13:50:00,37.35,37.39,37.32,37.35,69080.0,37.1277,37.1675,37.0979,37.1277,69080.0
2016-12-02 13:55:00,37.37,37.38,37.33,37.34,64800.0,37.1476,37.1575,37.1078,37.1178,64800.0
2016-12-02 14:00:00,37.33,37.33,37.31,37.32,20000.0,37.1078,37.1078,37.0879,37.0979,20000.0
2016-12-02 14:05:00,37.33,37.33,37.3,37.3,87220.0,37.1078,37.1078,37.078,37.078,87220.0
2016-12-02 14:10:00,37.3,37.32,37.28,37.31,97260.0,37.078,37.0979,37.0581,37.0879,97260.0
2016-12-02 14:15:00,37.32,37.37,37.32,37.36,133660.0,37.0979,37.1476,37.0979,37.1376,133660.0
2016-12-02 14:20:00,37.38,37.39,37.35,37.39,66460.0,37.1575,37.1675,37.1277,37.1675,66460.0
2016-12-02 14:25:00,37.38,37.39,37.35,37.36,101340.0,37.1575,37.1675,37.1277,37.1376,101340.0
2016-12-02 14:30:00,37.38,37.39,37.35,37.37,70380.0,37.1575,37.1675,37.1277,37.1476,70380.0
2016-12-02 14:35:00,37.37,37.42,37.37,37.42,100600.0,37.1476,37.1973,37.1476,37.1973,100600.0
2016-12-02 14:40:00,37.42,37.42,37.36,37.38,141060.0,37.1973,37.1973,37.1376,37.1575,141060.0
2016-12-02 14:45:00,37.39,37.41,37.37,37.38,65420.0,37.1675,37.1873,37.1476,37.1575,65420.0
2016-12-02 14:50:00,37.37,37.4,37.37,37.39,105680.0,37.1476,37.1774,37.1476,37.1675,105680.0
2016-12-02 14:55:00,37.4,37.41,37.39,37.41,66000.0,37.1774,37.1873,37.1675,37.1873,66000.0
2016-12-02 15:00:00,37.42,37.45,37.4,37.41,189120.0,37.1973,37.2271,37.1774,37.1873,189120.0
2016-12-02 15:05:00,37.43,37.43,37.4,37.42,73500.0,37.2072,37.2072,37.1774,37.1973,73500.0
2016-12-02 15:10:00,37.42,37.42,37.37,37.37,316640.0,37.1973,37.1973,37.1476,37.1476,316640.0
2016-12-02 15:15:00,37.39,37.4,37.34,37.36,99440.0,37.1675,37.1774,37.1178,37.1376,99440.0
2016-12-02 15:20:00,37.36,37.41,37.36,37.4,99200.0,37.1376,37.1873,37.1376,37.1774,99200.0
2016-12-02 15:25:00,37.4,37.4,37.36,37.39,76500.0,37.1774,37.1774,37.1376,37.1675,76500.0
2016-12-02 15:30:00,37.39,37.43,37.37,37.43,61860.0,37.1675,37.2072,37.1476,37.2072,61860.0
2016-12-02 15:35:00,37.44,37.46,37.42,37.45,298840.0,37.2172,37.237,37.1973,37.2271,298840.0
2016-12-02 15:40:00,37.45,37.49,37.45,37.48,349640.0,37.2271,37.2669,37.2271,37.2569,349640.0
2016-12-02 15:45:00,37.49,37.51,37.48,37.5,334220.0,37.2669,37.2868,37.2569,37.2768,334220.0
2016-12-02 15:50:00,37.49,37.54,37.49,37.53,802740.0,37.2669,37.3166,37.2669,37.3066,802740.0
2016-12-02 15:55:00,37.53,37.57,37.49,37.53,1322160.0,37.3066,37.3464,37.2669,37.3066,1322160.0
2016-12-05 09:30:00,37.87,37.89,37.67,37.79,1192740.0,37.6446,37.6645,37.4458,37.5651,1192740.0
2016-12-05 09:35:00,37.78,37.83,37.65,37.77,417780.0,37.5551,37.6048,37.4259,37.5452,417780.0
2016-12-05 09:40:00,37.77,37.85,37.75,37.81,578280.0,37.5452,37.6247,37.5253,37.585,578280.0
2016-12-05 09:45:00,37.82,37.98,37.8,37.98,757720.0,37.5949,37.754,37.575,37.754,757720.0
2016-12-05 09:50:00,37.96,38.0,37.94,38.0,237560.0,37.7341,37.7738,37.7142,37.7738,237560.0
2016-12-05 09:55:00,38.01,38.12,38.01,38.06,360200.0,37.7838,37.8931,37.7838,37.8335,360200.0
2016-12-05 10:00:00,38.09,38.2,38.04,38.13,546420.0,37.8633,37.9726,37.8136,37.9031,546420.0
2016-12-05 10:05:00,38.12,38.12,38.05,38.1,253860.0,37.8931,37.8931,37.8235,37.8732,253860.0
2016-12-05 10:10:00,38.1,38.14,38.05,38.07,152440.0,37.8732,37.913,37.8235,37.8434,152440.0
2016-12-05 10:15:00,38.07,38.08,37.98,38.03,177300.0,37.8434,37.8534,37.754,37.8037,177300.0
2016-12-05 10:20:00,38.02,38.05,37.95,37.95,203840.0,37.7937,37.8235,37.7241,37.7241,203840.0
2016-12-05 10:25:00,37.96,38.05,37.96,38.0,125580.0,37.7341,37.8235,37.7341,37.7738,125580.0
2016-12-05 10:30:00,38.02,38.03,37.95,38.03,163660.0,37.7937,37.8037,37.7241,37.8037,163660.0
2016-12-05 10:35:00,38.02,38.07,38.02,38.03,156000.0,37.7937,37.8434,37.7937,37.8037,156000.0
2016-12-05 10:40:00,38.02,38.02,37.97,38.0,168100.0,37.7937,37.7937,37.744,37.7738,168100.0
2016-12-05 10:45:00,37.99,38.12,37.98,38.12,161060.0,37.7639,37.8931,37.754,37.8931,161060.0
2016-12-05 10:50:00,38.14,38.18,38.12,38.13,217940.0,37.913,37.9528,37.8931,37.9031,217940.0
2016-12-05 10:55:00,38.14,38.17,38.1,38.16,203340.0,37.913,37.9428,37.8732,37.9329,203340.0
2016-12-05 11:00:00,38.14,38.14,38.09,38.1,113500.0,37.913,37.913,37.8633,37.8732,113500.0
2016-12-05 11:05:00,38.13,38.14,38.06,38.08,160540.0,37.9031,37.913,37.8335,37.8534,160540.0
2016-12-05 11:10:00,38.07,38.07,38.03,38.06,125780.0,37.8434,37.8434,37.8037,37.8335,125780.0
2016-12-05 11:15:00,38.06,38.07,38.03,38.03,166680.0,37.8335,37.8434,37.8037,37.8037,166680.0
2016-12-05 11:20:00,38.04,38.1,38.03,38.08,130340.0,37.8136,37.8732,37.8037,37.8534,130340.0
2016-12-05 11:25:00,38.07,38.07,37.98,37.99,192900.0,37.8434,37.8434,37.754,37.7639,192900.0
2016-12-05 11:30:00,38.0,38.02,37.96,38.02,90160.0,37.7738,37.7937,37.7341,37.7937,90160.0
2016-12-05 11:35:00,38.03,38.1,38.01,38.1,108500.0,37.8037,37.8732,37.7838,37.8732,108500.0
2016-12-05 11:40:00,38.09,38.12,38.08,38.12,91000.0,37.8633,37.8931,37.8534,37.8931,91000.0
2016-12-05 11:45:00,38.12,38.12,38.04,38.05,86420.0,37.8931,37.8931,37.8136,37.8235,86420.0
2016-12-05 11:50:00,38.04,38.08,38.02,38.08,45660.0,37.8136,37.8534,37.7937,37.8534,45660.0
2016-12-05 11:55:00,38.06,38.06,37.96,37.98,93860.0,37.8335,37.8335,37.7341,37.754,93860.0
2016-12-05 12:00:00,37.99,38.03,37.97,38.01,80000.0,37.7639,37.8037,37.744,37.7838,80000.0
2016-12-05 12:05:00,38.02,38.02,37.96,37.98,74600.0,37.7937,37.7937,37.7341,37.754,74600.0
2016-12-05 12:10:00,37.98,38.05,37.98,38.0,283700.0,37.754,37.8235,37.754,37.7738,283700.0
2016-12-05 12:15:00,37.99,38.04,37.99,38.0,110420.0,37.7639,37.8136,37.7639,37.7738,110420.0
2016-12-05 12:20:00,38.02,38.02,37.86,37.9,291040.0,37.7937,37.7937,37.6347,37.6744,291040.0
2016-12-05 12:25:00,37.9,37.95,37.87,37.93,113000.0,37.6744,37.7241,37.6446,37.7043,113000.0
2016-12-05 12:30:00,37.92,37.97,37.91,37.97,90000.0,37.6943,37.744,37.6844,37.744,90000.0
2016-12-05 12:35:00,37.97,37.98,37.91,37.97,183000.0,37.744,37.754,37.6844,37.744,183000.0
2016-12-05 12:40:00,37.96,37.98,37.93,37.93,74380.0,37.7341,37.754,37.7043,37.7043,74380.0
2016-12-05 12:45:00,37.93,37.97,37.91,37.97,105880.0,37.7043,37.744,37.6844,37.744,105880.0
2016-12-05 12:50:00,37.96,37.99,37.96,37.96,55360.0,37.7341,37.7639,37.7341,37.7341,55360.0
2016-12-05 12:55:00,37.94,37.97,37.94,37.96,103000.0,37.7142,37.744,37.7142,37.7341,103000.0
2016-12-05 13:00:00,37.99,38.02,37.98,37.98,112940.0,37.7639,37.7937,37.754,37.754,112940.0
2016-12-05 13:05:00,37.98,37.99,37.96,37.99,179420.0,37.754,37.7639,37.7341,37.7639,179420.0
2016-12-05 13:10:00,37.99,38.02,37.99,38.01,72000.0,37.7639,37.7937,37.7639,37.7838,72000.0
2016-12-05 13:15:00,38.0,38.01,38.0,38.0,39380.0,37.7738,37.7838,37.7738,37.7738,39380.0
2016-12-05 13:20:00,38.0,38.01,37.97,38.0,66000.0,37.7738,37.7838,37.744,37.7738,66000.0
2016-12-05 13:25:00,38.0,38.0,37.94,37.95,91780.0,37.7738,37.7738,37.7142,37.7241,91780.0
2016-12-05 13:30:00,37.97,38.01,37.97,37.99,51760.0,37.744,37.7838,37.744,37.7639,51760.0
2016-12-05 13:35:00,37.96,37.99,37.93,37.98,56040.0,37.7341,37.7639,37.7043,37.754,56040.0
2016-12-05 13:40:00,37.98,38.0,37.98,37.99,68000.0,37.754,37.7738,37.754,37.7639,68000.0
2016-12-05 13:45:00,37.99,38.01,37.98,37.99,97500.0,37.7639,37.7838,37.754,37.7639,97500.0
2016-12-05 13:50:00,37.98,37.98,37.93,37.98,127880.0,37.754,37.754,37.7043,37.754,127880.0
2016-12-05 13:55:00,37.96,37.99,37.94,37.98,118100.0,37.7341,37.7639,37.7142,37.754,118100.0
2016-12-05 14:00:00,37.96,37.97,37.91,37.94,96600.0,37.7341,37.744,37.6844,37.7142,96600.0
2016-12-05 14:05:00,37.94,38.02,37.91,38.02,178580.0,37.7142,37.7937,37.6844,37.7937,178580.0
2016-12-05 14:10:00,38.01,38.01,37.93,37.94,89740.0,37.7838,37.7838,37.7043,37.7142,89740.0
2016-12-05 14:15:00,37.94,38.03,37.92,38.02,174040.0,37.7142,37.8037,37.6943,37.7937,174040.0
2016-12-05 14:20:00,38.02,38.03,38.0,38.01,73380.0,37.7937,37.8037,37.7738,37.7838,73380.0
2016-12-05 14:25:00,38.0,38.03,37.98,38.03,107400.0,37.7738,37.8037,37.754,37.8037,107400.0
2016-12-05 14:30:00,38.02,38.05,38.01,38.04,116260.0,37.7937,37.8235,37.7838,37.8136,116260.0
2016-12-05 14:35:00,38.02,38.03,38.0,38.01,120100.0,37.7937,37.8037,37.7738,37.7838,120100.0
2016-12-05 14:40:00,37.99,38.06,37.99,38.05,179880.0,37.7639,37.8335,37.7639,37.8235,179880.0
2016-12-05 14:45:00,38.04,38.06,38.04,38.05,115040.0,37.8136,37.8335,37.8136,37.8235,115040.0
2016-12-05 14:50:00,38.05,38.08,38.04,38.04,250760.0,37.8235,37.8534,37.8136,37.8136,250760.0
2016-12-05 14:55:00,38.05,38.08,38.03,38.05,110600.0,37.8235,37.8534,37.8037,37.8235,110600.0
2016-12-05 15:00:00,38.06,38.06,38.03,38.06,103000.0,37.8335,37.8335,37.8037,37.8335,103000.0
2016-12-05 15:05:00,38.05,38.06,38.04,38.06,98000.0,37.8235,37.8335,37.8136,37.8335,98000.0
2016-12-05 15:10:00,38.05,38.06,38.04,38.04,136400.0,37.8235,37.8335,37.8136,37.8136,136400.0
2016-12-05 15:15:00,38.04,38.05,38.02,38.02,82360.0,37.8136,37.8235,37.7937,37.7937,82360.0
2016-12-05 15:20:00,38.03,38.06,38.03,38.06,118020.0,37.8037,37.8335,37.8037,37.8335,118020.0
2016-12-05 15:25:00,38.05,38.06,38.03,38.06,128200.0,37.8235,37.8335,37.8037,37.8335,128200.0
2016-12-05 15:30:00,38.06,38.08,38.04,38.08,170600.0,37.8335,37.8534,37.8136,37.8534,170600.0
2016-12-05 15:35:00,38.07,38.13,38.07,38.12,246800.0,37.8434,37.9031,37.8434,37.8931,246800.0
2016-12-05 15:40:00,38.12,38.14,38.12,38.14,260800.0,37.8931,37.913,37.8931,37.913,260800.0
2016-12-05 15:45:00,38.13,38.14,38.11,38.11,260120.0,37.9031,37.913,37.8832,37.8832,260120.0
2016-12-05 15:50:00,38.09,38.12,38.09,38.1,364420.0,37.8633,37.8931,37.8633,37.8732,364420.0
2016-12-05 15:55:00,38.1,38.15,38.1,38.13,705560.0,37.8732,37.9229,37.8732,37.9031,705560.0
2016-12-06 09:30:00,38.24,38.27,37.99,38.01,1107740.0,38.0124,38.0422,37.7639,37.7838,1107740.0
2016-12-06 09:35:00,38.01,38.11,37.88,38.07,705380.0,37.7838,37.8832,37.6545,37.8434,705380.0
2016-12-06 09:40:00,38.07,38.22,38.03,38.13,495160.0,37.8434,37.9925,37.8037,37.9031,495160.0
2016-12-06 09:45:00,38.12,38.24,38.05,38.23,565120.0,37.8931,38.0124,37.8235,38.0025,565120.0
2016-12-06 09:50:00,38.26,38.33,38.24,38.33,396200.0,38.0323,38.1019,38.0124,38.1019,396200.0
2016-12-06 09:55:00,38.32,38.35,38.22,38.29,312540.0,38.0919,38.1218,37.9925,38.0621,312540.0
2016-12-06 10:00:00,38.31,38.39,38.27,38.39,356340.0,38.082,38.1615,38.0422,38.1615,356340.0
2016-12-06 10:05:00,38.39,38.44,38.37,38.37,282560.0,38.1615,38.2112,38.1416,38.1416,282560.0
2016-12-06 10:10:00,38.37,38.37,38.2,38.3,387940.0,38.1416,38.1416,37.9726,38.072,387940.0
2016-12-06 10:15:00,38.31,38.32,38.24,38.28,215620.0,38.082,38.0919,38.0124,38.0522,215620.0
2016-12-06 10:20:00,38.28,38.3,38.24,38.24,186580.0,38.0522,38.072,38.0124,38.0124,186580.0
2016-12-06 10:25:00,38.27,38.27,38.18,38.2,222400.0,38.0422,38.0422,37.9528,37.9726,222400.0
2016-12-06 10:30:00,38.21,38.36,38.2,38.36,295080.0,37.9826,38.1317,37.9726,38.1317,295080.0
2016-12-06 10:35:00,38.36,38.37,38.24,38.27,216200.0,38.1317,38.1416,38.0124,38.0422,216200.0
2016-12-06 10:40:00,38.26,38.32,38.23,38.23,209860.0,38.0323,38.0919,38.0025,38.0025,209860.0
2016-12-06 10:45:00,38.23,38.3,38.23,38.26,193380.0,38.0025,38.072,38.0025,38.0323,193380.0
2016-12-06 10:50:00,38.24,38.28,38.21,38.24,113000.0,38.0124,38.0522,37.9826,38.0124,113000.0
2016-12-06 10:55:00,38.23,38.29,38.18,38.24,344480.0,38.0025,38.0621,37.9528,38.0124,344480.0
2016-12-06 11:00:00,38.22,38.25,38.16,38.21,173380.0,37.9925,38.0223,37.9329,37.9826,173380.0
2016-12-06 11:05:00,38.18,38.18,38.13,38.15,169440.0,37.9528,37.9528,37.9031,37.9229,169440.0
2016-12-06 11:10:00,38.15,38.18,38.1,38.15,316200.0,37.9229,37.9528,37.8732,37.9229,316200.0
2016-12-06 11:15:00,38.15,38.17,38.08,38.1,535640.0,37.9229,37.9428,37.8534,37.8732,535640.0
2016-12-06 11:20:00,38.08,38.16,38.08,38.11,243100.0,37.8534,37.9329,37.8534,37.8832,243100.0
2016-12-06 11:25:00,38.12,38.16,38.09,38.12,158680.0,37.8931,37.9329,37.8633,37.8931,158680.0
2016-12-06 11:30:00,38.14,38.16,38.1,38.15,127920.0,37.913,37.9329,37.8732,37.9229,127920.0
2016-12-06 11:35:00,38.13,38.13,38.08,38.11,182100.0,37.9031,37.9031,37.8534,37.8832,182100.0
2016-12-06 11:40:00,38.11,38.12,38.06,38.06,70000.0,37.8832,37.8931,37.8335,37.8335,70000.0
2016-12-06 11:45:00,38.06,38.08,38.05,38.08,101240.0,37.8335,37.8534,37.8235,37.8534,101240.0
2016-12-06 11:50:00,38.07,38.13,38.07,38.11,93200.0,37.8434,37.9031,37.8434,37.8832,93200.0
2016-12-06 11:55:00,38.11,38.17,38.1,38.15,176780.0,37.8832,37.9428,37.8732,37.9229,176780.0
2016-12-06 12:00:00,38.14,38.14,38.1,38.12,240520.0,37.913,37.913,37.8732,37.8931,240520.0
2016-12-06 12:05:00,38.13,38.16,38.12,38.16,144880.0,37.9031,37.9329,37.8931,37.9329,144880.0
2016-12-06 12:10:00,38.13,38.15,38.12,38.14,134300.0,37.9031,37.9229,37.8931,37.913,134300.0
2016-12-06 12:15:00,38.15,38.17,38.11,38.11,70180.0,37.9229,37.9428,37.8832,37.8832,70180.0
2016-12-06 12:20:00,38.11,38.15,38.1,38.15,82580.0,37.8832,37.9229,37.8732,37.9229,82580.0
2016-12-06 12:25:00,38.12,38.15,38.09,38.09,198980.0,37.8931,37.9229,37.8633,37.8633,198980.0
2016-12-06 12:30:00,38.09,38.15,38.09,38.14,158040.0,37.8633,37.9229,37.8633,37.913,158040.0
2016-12-06 12:35:00,38.13,38.16,38.1,38.1,139000.0,37.9031,37.9329,37.8732,37.8732,139000.0
2016-12-06 12:40:00,38.11,38.12,38.08,38.1,82440.0,37.8832,37.8931,37.8534,37.8732,82440.0
2016-12-06 12:45:00,38.11,38.11,38.03,38.05,245980.0,37.8832,37.8832,37.8037,37.8235,245980.0
2016-12-06 12:50:00,38.05,38.05,38.02,38.05,146600.0,37.8235,37.8235,37.7937,37.8235,146600.0
2016-12-06 12:55:00,38.04,38.07,38.02,38.02,74860.0,37.8136,37.8434,37.7937,37.7937,74860.0
2016-12-06 13:00:00,38.02,38.08,38.02,38.04,274340.0,37.7937,37.8534,37.7937,37.8136,274340.0
2016-12-06 13:05:00,38.05,38.06,38.02,38.05,24000.0,37.8235,37.8335,37.7937,37.8235,24000.0
2016-12-06 13:10:00,38.07,38.08,38.02,38.03,257000.0,37.8434,37.8534,37.7937,37.8037,257000.0
2016-12-06 13:15:00,38.03,38.05,38.02,38.05,207220.0,37.8037,37.8235,37.7937,37.8235,207220.0
2016-12-06 13:20:00,38.03,38.04,37.98,37.99,137000.0,37.8037,37.8136,37.754,37.7639,137000.0
2016-12-06 13:25:00,37.99,38.01,37.98,37.99,215720.0,37.7639,37.7838,37.754,37.7639,215720.0
2016-12-06 13:30:00,37.98,38.03,37.97,37.98,81840.0,37.754,37.8037,37.744,37.754,81840.0
2016-12-06 13:35:00,37.96,37.99,37.96,37.97,230540.0,37.7341,37.7639,37.7341,37.744,230540.0
2016-12-06 13:40:00,37.97,38.02,37.97,38.02,99620.0,37.744,37.7937,37.744,37.7937,99620.0
2016-12-06 13:45:00,38.0,38.07,38.0,38.06,374340.0,37.7738,37.8434,37.7738,37.8335,374340.0
2016-12-06 13:50:00,38.06,38.07,38.0,38.02,132000.0,37.8335,37.8434,37.7738,37.7937,132000.0
2016-12-06 13:55:00,38.0,38.07,38.0,38.06,251480.0,37.7738,37.8434,37.7738,37.8335,251480.0
2016-12-06 14:00:00,38.06,38.07,38.0,38.05,399580.0,37.8335,37.8434,37.7738,37.8235,399580.0
2016-12-06 14:05:00,38.06,38.06,38.04,38.04,92100.0,37.8335,37.8335,37.8136,37.8136,92100.0
2016-12-06 14:10:00,38.03,38.06,38.03,38.05,125380.0,37.8037,37.8335,37.8037,37.8235,125380.0
2016-12-06 14:15:00,38.04,38.06,38.03,38.04,210780.0,37.8136,37.8335,37.8037,37.8136,210780.0
2016-12-06 14:20:00,38.03,38.03,37.98,37.99,188340.0,37.8037,37.8037,37.754,37.7639,188340.0
2016-12-06 14:25:00,38.0,38.04,37.99,38.03,137000.0,37.7738,37.8136,37.7639,37.8037,137000.0
2016-12-06 14:30:00,38.03,38.04,37.95,37.95,126440.0,37.8037,37.8136,37.7241,37.7241,126440.0
2016-12-06 14:35:00,37.95,38.02,37.95,38.0,150800.0,37.7241,37.7937,37.7241,37.7738,150800.0
2016-12-06 14:40:00,38.01,38.06,38.01,38.03,456520.0,37.7838,37.8335,37.7838,37.8037,456520.0
2016-12-06 14:45:00,38.02,38.04,37.99,38.01,271100.0,37.7937,37.8136,37.7639,37.7838,271100.0
2016-12-06 14:50:00,38.0,38.01,37.98,37.99,80160.0,37.7738,37.7838,37.754,37.7639,80160.0
2016-12-06 14:55:00,37.99,38.0,37.95,37.97,227920.0,37.7639,37.7738,37.7241,37.744,227920.0
2016-12-06 15:00:00,37.97,37.98,37.95,37.97,179020.0,37.744,37.754,37.7241,37.744,179020.0
2016-12-06 15:05:00,37.96,37.96,37.93,37.93,292320.0,37.7341,37.7341,37.7043,37.7043,292320.0
2016-12-06 15:10:00,37.93,37.94,37.88,37.89,364740.0,37.7043,37.7142,37.6545,37.6645,364740.0
2016-12-06 15:15:00,37.9,37.93,37.89,37.9,210740.0,37.6744,37.7043,37.6645,37.6744,210740.0
2016-12-06 15:20:00,37.91,37.93,37.91,37.92,398780.0,37.6844,37.7043,37.6844,37.6943,398780.0
2016-12-06 15:25:00,37.91,37.94,37.88,37.88,308380.0,37.6844,37.7142,37.6545,37.6545,308380.0
2016-12-06 15:30:00,37.9,37.94,37.87,37.9,177580.0,37.6744,37.7142,37.6446,37.6744,177580.0
2016-12-06 15:35:00,37.9,37.92,37.87,37.88,284540.0,37.6744,37.6943,37.6446,37.6545,284540.0
2016-12-06 15:40:00,37.89,37.91,37.87,37.89,203720.0,37.6645,37.6844,37.6446,37.6645,203720.0
2016-12-06 15:45:00,37.9,37.92,37.88,37.9,269380.0,37.6744,37.6943,37.6545,37.6744,269380.0
2016-12-06 15:50:00,37.91,37.94,37.89,37.93,458640.0,37.6844,37.7142,37.6645,37.7043,458640.0
2016-12-06 15:55:00,37.94,37.98,37.92,37.96,954680.0,37.7142,37.754,37.6943,37.7341,954680.0
2016-12-07 09:30:00,38.05,38.1,37.97,38.03,983260.0,37.8235,37.8732,37.744,37.8037,983260.0
2016-12-07 09:35:00,38.04,38.1,38.0,38.08,270040.0,37.8136,37.8732,37.7738,37.8534,270040.0
2016-12-07 09:40:00,38.09,38.09,37.99,38.02,199860.0,37.8633,37.8633,37.7639,37.7937,199860.0
2016-12-07 09:45:00,38.0,38.0,37.79,37.85,372280.0,37.7738,37.7738,37.5651,37.6247,372280.0
2016-12-07 09:50:00,37.88,37.91,37.83,37.86,324920.0,37.6545,37.6844,37.6048,37.6347,324920.0
2016-12-07 09:55:00,37.89,37.92,37.84,37.84,244180.0,37.6645,37.6943,37.6148,37.6148,244180.0
2016-12-07 10:00:00,37.84,37.89,37.81,37.89,73620.0,37.6148,37.6645,37.585,37.6645,73620.0
2016-12-07 10:05:00,37.89,38.01,37.89,38.01,190540.0,37.6645,37.7838,37.6645,37.7838,190540.0
2016-12-07 10:10:00,38.01,38.05,37.93,38.02,258180.0,37.7838,37.8235,37.7043,37.7937,258180.0
2016-12-07 10:15:00,38.04,38.07,37.94,38.0,169600.0,37.8136,37.8434,37.7142,37.7738,169600.0
2016-12-07 10:20:00,38.02,38.05,38.01,38.02,143900.0,37.7937,37.8235,37.7838,37.7937,143900.0
2016-12-07 10:25:00,38.03,38.04,37.98,38.02,65780.0,37.8037,37.8136,37.754,37.7937,65780.0
2016-12-07 10:30:00,38.03,38.05,37.95,37.96,139500.0,37.8037,37.8235,37.7241,37.7341,139500.0
2016-12-07 10:35:00,37.97,37.99,37.92,37.97,141320.0,37.744,37.7639,37.6943,37.744,141320.0
2016-12-07 10:40:00,37.98,38.02,37.92,38.01,94900.0,37.754,37.7937,37.6943,37.7838,94900.0
2016-12-07 10:45:00,38.03,38.09,38.03,38.04,500560.0,37.8037,37.8633,37.8037,37.8136,500560.0
2016-12-07 10:50:00,38.04,38.11,38.04,38.07,111360.0,37.8136,37.8832,37.8136,37.8434,111360.0
2016-12-07 10:55:00,38.08,38.1,38.02,38.05,102440.0,37.8534,37.8732,37.7937,37.8235,102440.0
2016-12-07 11:00:00,38.06,38.09,37.99,37.99,119200.0,37.8335,37.8633,37.7639,37.7639,119200.0
2016-12-07 11:05:00,37.98,38.0,37.96,37.96,112180.0,37.754,37.7738,37.7341,37.7341,112180.0
2016-12-07 11:10:00,37.98,38.01,37.95,37.96,92000.0,37.754,37.7838,37.7241,37.7341,92000.0
2016-12-07 11:15:00,37.97,37.99,37.91,37.96,321840.0,37.744,37.7639,37.6844,37.7341,321840.0
2016-12-07 11:20:00,37.95,37.97,37.91,37.91,123100.0,37.7241,37.744,37.6844,37.6844,123100.0
2016-12-07 11:25:00,37.92,37.97,37.92,37.95,166040.0,37.6943,37.744,37.6943,37.7241,166040.0
2016-12-07 11:30:00,37.94,37.99,37.92,37.94,388160.0,37.7142,37.7639,37.6943,37.7142,388160.0
2016-12-07 11:35:00,37.94,37.97,37.92,37.96,344960.0,37.7142,37.744,37.6943,37.7341,344960.0
2016-12-07 11:40:00,37.96,37.99,37.95,37.98,212180.0,37.7341,37.7639,37.7241,37.754,212180.0
2016-12-07 11:45:00,37.98,37.99,37.92,37.92,101280.0,37.754,37.7639,37.6943,37.6943,101280.0
2016-12-07 11:50:00,37.93,37.95,37.9,37.95,102000.0,37.7043,37.7241,37.6744,37.7241,102000.0
2016-12-07 11:55:00,37.96,38.01,37.95,38.01,163960.0,37.7341,37.7838,37.7241,37.7838,163960.0
2016-12-07 12:00:00,38.02,38.05,37.96,38.0,158360.0,37.7937,37.8235,37.7341,37.7738,158360.0
2016-12-07 12:05:00,38.01,38.04,37.97,37.97,107480.0,37.7838,37.8136,37.744,37.744,107480.0
2016-12-07 12:10:00,37.98,38.01,37.95,37.97,79900.0,37.754,37.7838,37.7241,37.744,79900.0
2016-12-07 12:15:00,37.96,37.99,37.95,37.96,62000.0,37.7341,37.7639,37.7241,37.7341,62000.0
2016-12-07 12:20:00,37.96,37.99,37.96,37.99,128320.0,37.7341,37.7639,37.7341,37.7639,128320.0
2016-12-07 12:25:00,38.0,38.03,37.99,38.02,75900.0,37.7738,37.8037,37.7639,37.7937,75900.0
2016-12-07 12:30:00,38.03,38.07,38.02,38.06,171940.0,37.8037,37.8434,37.7937,37.8335,171940.0
2016-12-07 12:35:00,38.06,38.08,38.03,38.08,124920.0,37.8335,37.8534,37.8037,37.8534,124920.0
2016-12-07 12:40:00,38.09,38.1,38.08,38.1,206060.0,37.8633,37.8732,37.8534,37.8732,206060.0
2016-12-07 12:45:00,38.09,38.11,38.09,38.1,137260.0,37.8633,37.8832,37.8633,37.8732,137260.0
2016-12-07 12:50:00,38.1,38.12,38.07,38.09,246340.0,37.8732,37.8931,37.8434,37.8633,246340.0
2016-12-07 12:55:00,38.1,38.16,38.08,38.15,242540.0,37.8732,37.9329,37.8534,37.9229,242540.0
2016-12-07 13:00:00,38.15,38.25,38.15,38.22,209120.0,37.9229,38.0223,37.9229,37.9925,209120.0
2016-12-07 13:05:00,38.21,38.25,38.2,38.24,262960.0,37.9826,38.0223,37.9726,38.0124,262960.0
2016-12-07 13:10:00,38.21,38.23,38.2,38.2,216780.0,37.9826,38.0025,37.9726,37.9726,216780.0
2016-12-07 13:15:00,38.2,38.23,38.2,38.21,194920.0,37.9726,38.0025,37.9726,37.9826,194920.0
2016-12-07 13:20:00,38.21,38.3,38.21,38.27,360560.0,37.9826,38.072,37.9826,38.0422,360560.0
2016-12-07 13:25:00,38.27,38.27,38.25,38.25,322880.0,38.0422,38.0422,38.0223,38.0223,322880.0
2016-12-07 13:30:00,38.25,38.27,38.24,38.26,114080.0,38.0223,38.0422,38.0124,38.0323,114080.0
2016-12-07 13:35:00,38.26,38.28,38.25,38.26,213760.0,38.0323,38.0522,38.0223,38.0323,213760.0
2016-12-07 13:40:00,38.26,38.28,38.24,38.25,171620.0,38.0323,38.0522,38.0124,38.0223,171620.0
2016-12-07 13:45:00,38.26,38.3,38.25,38.29,124200.0,38.0323,38.072,38.0223,38.0621,124200.0
2016-12-07 13:50:00,38.29,38.35,38.29,38.34,352940.0,38.0621,38.1218,38.0621,38.1118,352940.0
2016-12-07 13:55:00,38.34,38.35,38.29,38.31,208280.0,38.1118,38.1218,38.0621,38.082,208280.0
2016-12-07 14:00:00,38.31,38.32,38.27,38.27,132440.0,38.082,38.0919,38.0422,38.0422,132440.0
2016-12-07 14:05:00,38.28,38.29,38.27,38.29,186380.0,38.0522,38.0621,38.0422,38.0621,186380.0
2016-12-07 14:10:00,38.28,38.32,38.27,38.28,502520.0,38.0522,38.0919,38.0422,38.0522,502520.0
2016-12-07 14:15:00,38.28,38.49,38.28,38.45,750180.0,38.0522,38.2609,38.0522,38.2212,750180.0
2016-12-07 14:20:00,38.46,38.48,38.39,38.45,433380.0,38.2311,38.251,38.1615,38.2212,433380.0
2016-12-07 14:25:00,38.45,38.46,38.42,38.43,362600.0,38.2212,38.2311,38.1913,38.2013,362600.0
2016-12-07 14:30:00,38.43,38.47,38.43,38.46,181820.0,38.2013,38.241,38.2013,38.2311,181820.0
2016-12-07 14:35:00,38.47,38.48,38.43,38.44,161280.0,38.241,38.251,38.2013,38.2112,161280.0
2016-12-07 14:40:00,38.44,38.47,38.44,38.47,271200.0,38.2112,38.241,38.2112,38.241,271200.0
2016-12-07 14:45:00,38.46,38.47,38.45,38.45,158580.0,38.2311,38.241,38.2212,38.2212,158580.0
2016-12-07 14:50:00,38.47,38.54,38.46,38.49,444200.0,38.241,38.3106,38.2311,38.2609,444200.0
2016-12-07 14:55:00,38.49,38.54,38.46,38.53,251140.0,38.2609,38.3106,38.2311,38.3007,251140.0
2016-12-07 15:00:00,38.53,38.53,38.47,38.5,164880.0,38.3007,38.3007,38.241,38.2709,164880.0
2016-12-07 15:05:00,38.5,38.57,38.5,38.53,401740.0,38.2709,38.3404,38.2709,38.3007,401740.0
2016-12-07 15:10:00,38.53,38.54,38.47,38.49,292920.0,38.3007,38.3106,38.241,38.2609,292920.0
2016-12-07 15:15:00,38.49,38.5,38.46,38.48,355420.0,38.2609,38.2709,38.2311,38.251,355420.0
2016-12-07 15:20:00,38.47,38.53,38.47,38.49,346140.0,38.241,38.3007,38.241,38.2609,346140.0
2016-12-07 15:25:00,38.48,38.55,38.48,38.5,349140.0,38.251,38.3206,38.251,38.2709,349140.0
2016-12-07 15:30:00,38.48,38.52,38.47,38.5,303860.0,38.251,38.2907,38.241,38.2709,303860.0
2016-12-07 15:35:00,38.51,38.53,38.49,38.5,340860.0,38.2808,38.3007,38.2609,38.2709,340860.0
2016-12-07 15:40:00,38.51,38.53,38.48,38.51,261320.0,38.2808,38.3007,38.251,38.2808,261320.0
2016-12-07 15:45:00,38.51,38.52,38.47,38.49,575580.0,38.2808,38.2907,38.241,38.2609,575580.0
2016-12-07 15:50:00,38.49,38.52,38.45,38.45,833660.0,38.2609,38.2907,38.2212,38.2212,833660.0
2016-12-07 15:55:00,38.46,38.56,38.46,38.56,1589120.0,38.2311,38.3305,38.2311,38.3305,1589120.0
2016-12-08 09:30:00,38.62,38.62,38.36,38.55,808300.0,38.3901,38.3901,38.1317,38.3206,808300.0
2016-12-08 09:35:00,38.56,38.74,38.53,38.68,815800.0,38.3305,38.5094,38.3007,38.4498,815800.0
2016-12-08 09:40:00,38.69,38.74,38.6,38.74,404700.0,38.4597,38.5094,38.3703,38.5094,404700.0
2016-12-08 09:45:00,38.72,38.84,38.68,38.76,354100.0,38.4895,38.6088,38.4498,38.5293,354100.0
2016-12-08 09:50:00,38.79,38.86,38.76,38.81,291300.0,38.5591,38.6287,38.5293,38.579,291300.0
2016-12-08 09:55:00,38.78,38.78,38.68,38.77,384040.0,38.5492,38.5492,38.4498,38.5393,384040.0
2016-12-08 10:00:00,38.78,38.78,38.64,38.65,246440.0,38.5492,38.5492,38.41,38.42,246440.0
2016-12-08 10:05:00,38.68,38.76,38.65,38.76,573740.0,38.4498,38.5293,38.42,38.5293,573740.0
2016-12-08 10:10:00,38.75,38.8,38.74,38.76,278180.0,38.5194,38.5691,38.5094,38.5293,278180.0
2016-12-08 10:15:00,38.78,38.8,38.74,38.79,146380.0,38.5492,38.5691,38.5094,38.5591,146380.0
2016-12-08 10:20:00,38.79,38.8,38.74,38.76,234720.0,38.5591,38.5691,38.5094,38.5293,234720.0
2016-12-08 10:25:00,38.77,38.82,38.76,38.78,161320.0,38.5393,38.589,38.5293,38.5492,161320.0
2016-12-08 10:30:00,38.76,38.8,38.74,38.77,106320.0,38.5293,38.5691,38.5094,38.5393,106320.0
2016-12-08 10:35:00,38.78,38.78,38.66,38.71,187620.0,38.5492,38.5492,38.4299,38.4796,187620.0
2016-12-08 10:40:00,38.69,38.71,38.64,38.68,253680.0,38.4597,38.4796,38.41,38.4498,253680.0
2016-12-08 10:45:00,38.69,38.72,38.67,38.7,165500.0,38.4597,38.4895,38.4398,38.4697,165500.0
2016-12-08 10:50:00,38.73,38.75,38.71,38.74,83320.0,38.4995,38.5194,38.4796,38.5094,83320.0
2016-12-08 10:55:00,38.74,38.78,38.74,38.78,86080.0,38.5094,38.5492,38.5094,38.5492,86080.0
2016-12-08 11:00:00,38.78,38.78,38.72,38.75,105880.0,38.5492,38.5492,38.4895,38.5194,105880.0
2016-12-08 11:05:00,38.76,38.83,38.74,38.83,85300.0,38.5293,38.5989,38.5094,38.5989,85300.0
2016-12-08 11:10:00,38.82,38.82,38.75,38.77,177580.0,38.589,38.589,38.5194,38.5393,177580.0
2016-12-08 11:15:00,38.76,38.79,38.71,38.79,158000.0,38.5293,38.5591,38.4796,38.5591,158000.0
2016-12-08 11:20:00,38.78,38.81,38.76,38.78,133000.0,38.5492,38.579,38.5293,38.5492,133000.0
2016-12-08 11:25:00,38.77,38.78,38.71,38.75,106440.0,38.5393,38.5492,38.4796,38.5194,106440.0
2016-12-08 11:30:00,38.74,38.77,38.72,38.76,111160.0,38.5094,38.5393,38.4895,38.5293,111160.0
2016-12-08 11:35:00,38.77,38.77,38.71,38.71,103760.0,38.5393,38.5393,38.4796,38.4796,103760.0
2016-12-08 11:40:00,38.71,38.76,38.71,38.75,104180.0,38.4796,38.5293,38.4796,38.5194,104180.0
2016-12-08 11:45:00,38.75,38.8,38.75,38.78,104680.0,38.5194,38.5691,38.5194,38.5492,104680.0
2016-12-08 11:50:00,38.79,38.79,38.73,38.73,76020.0,38.5591,38.5591,38.4995,38.4995,76020.0
2016-12-08 11:55:00,38.74,38.78,38.73,38.77,62000.0,38.5094,38.5492,38.4995,38.5393,62000.0
2016-12-08 12:00:00,38.78,38.8,38.75,38.79,67960.0,38.5492,38.5691,38.5194,38.5591,67960.0
2016-12-08 12:05:00,38.78,38.8,38.78,38.79,66780.0,38.5492,38.5691,38.5492,38.5591,66780.0
2016-12-08 12:10:00,38.8,38.82,38.78,38.8,155460.0,38.5691,38.589,38.5492,38.5691,155460.0
2016-12-08 12:15:00,38.82,38.84,38.8,38.81,133600.0,38.589,38.6088,38.5691,38.579,133600.0
2016-12-08 12:20:00,38.82,38.85,38.79,38.84,275220.0,38.589,38.6188,38.5591,38.6088,275220.0
2016-12-08 12:25:00,38.85,38.91,38.85,38.9,485600.0,38.6188,38.6784,38.6188,38.6685,485600.0
2016-12-08 12:30:00,38.88,38.9,38.85,38.86,355220.0,38.6486,38.6685,38.6188,38.6287,355220.0
2016-12-08 12:35:00,38.86,38.86,38.81,38.85,172960.0,38.6287,38.6287,38.579,38.6188,172960.0
2016-12-08 12:40:00,38.83,38.86,38.83,38.84,62380.0,38.5989,38.6287,38.5989,38.6088,62380.0
2016-12-08 12:45:00,38.82,38.89,38.82,38.87,187420.0,38.589,38.6585,38.589,38.6387,187420.0
2016-12-08 12:50:00,38.86,38.86,38.79,38.79,139880.0,38.6287,38.6287,38.5591,38.5591,139880.0
2016-12-08 12:55:00,38.8,38.81,38.76,38.81,139820.0,38.5691,38.579,38.5293,38.579,139820.0
2016-12-08 13:00:00,38.79,38.8,38.74,38.74,98520.0,38.5591,38.5691,38.5094,38.5094,98520.0
2016-12-08 13:05:00,38.74,38.78,38.74,38.76,60220.0,38.5094,38.5492,38.5094,38.5293,60220.0
2016-12-08 13:10:00,38.76,38.78,38.73,38.77,150780.0,38.5293,38.5492,38.4995,38.5393,150780.0
2016-12-08 13:15:00,38.76,38.77,38.7,38.72,181900.0,38.5293,38.5393,38.4697,38.4895,181900.0
2016-12-08 13:20:00,38.72,38.74,38.71,38.74,457980.0,38.4895,38.5094,38.4796,38.5094,457980.0
2016-12-08 13:25:00,38.74,38.75,38.72,38.72,109120.0,38.5094,38.5194,38.4895,38.4895,109120.0
2016-12-08 13:30:00,38.73,38.73,38.68,38.73,135900.0,38.4995,38.4995,38.4498,38.4995,135900.0
2016-12-08 13:35:00,38.74,38.78,38.72,38.76,304140.0,38.5094,38.5492,38.4895,38.5293,304140.0
2016-12-08 13:40:00,38.75,38.76,38.71,38.73,126500.0,38.5194,38.5293,38.4796,38.4995,126500.0
2016-12-08 13:45:00,38.74,38.77,38.73,38.77,49780.0,38.5094,38.5393,38.4995,38.5393,49780.0
2016-12-08 13:50:00,38.77,38.78,38.76,38.77,82000.0,38.5393,38.5492,38.5293,38.5393,82000.0
2016-12-08 13:55:00,38.76,38.79,38.76,38.76,93720.0,38.5293,38.5591,38.5293,38.5293,93720.0
2016-12-08 14:00:00,38.75,38.77,38.75,38.76,94340.0,38.5194,38.5393,38.5194,38.5293,94340.0
2016-12-08 14:05:00,38.77,38.77,38.72,38.73,233140.0,38.5393,38.5393,38.4895,38.4995,233140.0
2016-12-08 14:10:00,38.71,38.73,38.69,38.72,445560.0,38.4796,38.4995,38.4597,38.4895,445560.0
2016-12-08 14:15:00,38.72,38.72,38.66,38.66,216000.0,38.4895,38.4895,38.4299,38.4299,216000.0
2016-12-08 14:20:00,38.65,38.66,38.6,38.61,179800.0,38.42,38.4299,38.3703,38.3802,179800.0
2016-12-08 14:25:00,38.61,38.71,38.61,38.71,162100.0,38.3802,38.4796,38.3802,38.4796,162100.0
2016-12-08 14:30:00,38.7,38.74,38.7,38.72,423520.0,38.4697,38.5094,38.4697,38.4895,423520.0
2016-12-08 14:35:00,38.71,38.71,38.64,38.67,588580.0,38.4796,38.4796,38.41,38.4398,588580.0
2016-12-08 14:40:00,38.67,38.74,38.67,38.72,202800.0,38.4398,38.5094,38.4398,38.4895,202800.0
2016-12-08 14:45:00,38.72,38.73,38.68,38.68,174140.0,38.4895,38.4995,38.4498,38.4498,174140.0
2016-12-08 14:50:00,38.68,38.68,38.66,38.67,147860.0,38.4498,38.4498,38.4299,38.4398,147860.0
2016-12-08 14:55:00,38.67,38.71,38.66,38.71,144220.0,38.4398,38.4796,38.4299,38.4796,144220.0
2016-12-08 15:00:00,38.7,38.74,38.7,38.74,246360.0,38.4697,38.5094,38.4697,38.5094,246360.0
2016-12-08 15:05:00,38.74,38.77,38.74,38.77,154480.0,38.5094,38.5393,38.5094,38.5393,154480.0
2016-12-08 15:10:00,38.76,38.79,38.76,38.77,128920.0,38.5293,38.5591,38.5293,38.5393,128920.0
2016-12-08 15:15:00,38.76,38.8,38.74,38.8,81420.0,38.5293,38.5691,38.5094,38.5691,81420.0
2016-12-08 15:20:00,38.78,38.79,38.76,38.77,123000.0,38.5492,38.5591,38.5293,38.5393,123000.0
2016-12-08 15:25:00,38.77,38.79,38.74,38.78,265240.0,38.5393,38.5591,38.5094,38.5492,265240.0
2016-12-08 15:30:00,38.76,38.78,38.76,38.78,355860.0,38.5293,38.5492,38.5293,38.5492,355860.0
2016-12-08 15:35:00,38.76,38.8,38.76,38.8,182480.0,38.5293,38.5691,38.5293,38.5691,182480.0
2016-12-08 15:40:00,38.8,38.81,38.77,38.78,215520.0,38.5691,38.579,38.5393,38.5492,215520.0
2016-12-08 15:45:00,38.79,38.8,38.76,38.78,243420.0,38.5591,38.5691,38.5293,38.5492,243420.0
2016-12-08 15:50:00,38.78,38.81,38.78,38.81,474640.0,38.5492,38.579,38.5492,38.579,474640.0
2016-12-08 15:55:00,38.8,38.82,38.77,38.82,1281840.0,38.5691,38.589,38.5393,38.589,1281840.0
2016-12-09 09:30:00,39.0,39.18,38.95,39.13,1479620.0,38.7679,38.9468,38.7182,38.8971,1479620.0
2016-12-09 09:35:00,39.14,39.33,39.12,39.29,1266380.0,38.907,39.0959,38.8872,39.0562,1266380.0
2016-12-09 09:40:00,39.33,39.33,39.23,39.31,669720.0,39.0959,39.0959,38.9965,39.076,669720.0
2016-12-09 09:45:00,39.29,39.38,39.28,39.36,558880.0,39.0562,39.1456,39.0462,39.1257,558880.0
2016-12-09 09:50:00,39.36,39.38,39.29,39.29,538580.0,39.1257,39.1456,39.0562,39.0562,538580.0
2016-12-09 09:55:00,39.29,39.33,39.27,39.3,441100.0,39.0562,39.0959,39.0363,39.0661,441100.0
2016-12-09 10:00:00,39.3,39.31,39.28,39.31,486760.0,39.0661,39.076,39.0462,39.076,486760.0
2016-12-09 10:05:00,39.29,39.31,39.26,39.27,260560.0,39.0562,39.076,39.0263,39.0363,260560.0
2016-12-09 10:10:00,39.27,39.29,39.23,39.25,535200.0,39.0363,39.0562,38.9965,39.0164,535200.0
2016-12-09 10:15:00,39.24,39.25,39.15,39.17,369020.0,39.0065,39.0164,38.917,38.9369,369020.0
2016-12-09 10:20:00,39.18,39.29,39.17,39.29,884160.0,38.9468,39.0562,38.9369,39.0562,884160.0
2016-12-09 10:25:00,39.28,39.28,39.2,39.21,479960.0,39.0462,39.0462,38.9667,38.9766,479960.0
2016-12-09 10:30:00,39.21,39.24,39.21,39.23,217580.0,38.9766,39.0065,38.9766,38.9965,217580.0
2016-12-09 10:35:00,39.23,39.23,39.2,39.23,352800.0,38.9965,38.9965,38.9667,38.9965,352800.0
2016-12-09 10:40:00,39.23,39.26,39.23,39.25,131600.0,38.9965,39.0263,38.9965,39.0164,131600.0
2016-12-09 10:45:00,39.25,39.25,39.21,39.22,405540.0,39.0164,39.0164,38.9766,38.9866,405540.0
2016-12-09 10:50:00,39.22,39.26,39.21,39.23,358640.0,38.9866,39.0263,38.9766,38.9965,358640.0
2016-12-09 10:55:00,39.23,39.23,39.18,39.19,425900.0,38.9965,38.9965,38.9468,38.9568,425900.0
2016-12-09 11:00:00,39.18,39.2,39.17,39.18,171640.0,38.9468,38.9667,38.9369,38.9468,171640.0
2016-12-09 11:05:00,39.18,39.22,39.17,39.21,156760.0,38.9468,38.9866,38.9369,38.9766,156760.0
2016-12-09 11:10:00,39.21,39.23,39.2,39.22,153260.0,38.9766,38.9965,38.9667,38.9866,153260.0
2016-12-09 11:15:00,39.22,39.25,39.2,39.25,737580.0,38.9866,39.0164,38.9667,39.0164,737580.0
2016-12-09 11:20:00,39.25,39.25,39.22,39.22,124880.0,39.0164,39.0164,38.9866,38.9866,124880.0
2016-12-09 11:25:00,39.23,39.25,39.2,39.24,314880.0,38.9965,39.0164,38.9667,39.0065,314880.0
2016-12-09 11:30:00,39.24,39.27,39.23,39.27,429820.0,39.0065,39.0363,38.9965,39.0363,429820.0
2016-12-09 11:35:00,39.25,39.28,39.24,39.27,295860.0,39.0164,39.0462,39.0065,39.0363,295860.0
2016-12-09 11:40:00,39.26,39.27,39.23,39.23,308440.0,39.0263,39.0363,38.9965,38.9965,308440.0
2016-12-09 11:45:00,39.24,39.33,39.23,39.32,1356840.0,39.0065,39.0959,38.9965,39.086,1356840.0
2016-12-09 11:50:00,39.32,39.34,39.27,39.29,556220.0,39.086,39.1059,39.0363,39.0562,556220.0
2016-12-09 11:55:00,39.29,39.33,39.28,39.31,137860.0,39.0562,39.0959,39.0462,39.076,137860.0
2016-12-09 12:00:00,39.32,39.35,39.31,39.35,107520.0,39.086,39.1158,39.076,39.1158,107520.0
2016-12-09 12:05:00,39.35,39.36,39.33,39.35,235480.0,39.1158,39.1257,39.0959,39.1158,235480.0
2016-12-09 12:10:00,39.34,39.36,39.29,39.32,194880.0,39.1059,39.1257,39.0562,39.086,194880.0
2016-12-09 12:15:00,39.33,39.35,39.32,39.35,164020.0,39.0959,39.1158,39.086,39.1158,164020.0
2016-12-09 12:20:00,39.35,39.35,39.31,39.32,293200.0,39.1158,39.1158,39.076,39.086,293200.0
2016-12-09 12:25:00,39.32,39.33,39.27,39.28,54720.0,39.086,39.0959,39.0363,39.0462,54720.0
2016-12-09 12:30:00,39.3,39.32,39.3,39.31,57060.0,39.0661,39.086,39.0661,39.076,57060.0
2016-12-09 12:35:00,39.31,39.33,39.3,39.32,67560.0,39.076,39.0959,39.0661,39.086,67560.0
2016-12-09 12:40:00,39.32,39.32,39.27,39.28,106920.0,39.086,39.086,39.0363,39.0462,106920.0
2016-12-09 12:45:00,39.28,39.31,39.28,39.31,52660.0,39.0462,39.076,39.0462,39.076,52660.0
2016-12-09 12:50:00,39.32,39.33,39.28,39.29,138660.0,39.086,39.0959,39.0462,39.0562,138660.0
2016-12-09 12:55:00,39.29,39.31,39.26,39.26,306440.0,39.0562,39.076,39.0263,39.0263,306440.0
2016-12-09 13:00:00,39.27,39.3,39.26,39.27,91920.0,39.0363,39.0661,39.0263,39.0363,91920.0
2016-12-09 13:05:00,39.29,39.29,39.25,39.25,78680.0,39.0562,39.0562,39.0164,39.0164,78680.0
2016-12-09 13:10:00,39.24,39.27,39.23,39.24,92120.0,39.0065,39.0363,38.9965,39.0065,92120.0
2016-12-09 13:15:00,39.24,39.25,39.22,39.25,201400.0,39.0065,39.0164,38.9866,39.0164,201400.0
2016-12-09 13:20:00,39.24,39.26,39.22,39.26,143320.0,39.0065,39.0263,38.9866,39.0263,143320.0
2016-12-09 13:25:00,39.25,39.27,39.25,39.26,23480.0,39.0164,39.0363,39.0164,39.0263,23480.0
2016-12-09 13:30:00,39.25,39.29,39.25,39.25,114880.0,39.0164,39.0562,39.0164,39.0164,114880.0
2016-12-09 13:35:00,39.25,39.26,39.23,39.24,63720.0,39.0164,39.0263,38.9965,39.0065,63720.0
2016-12-09 13:40:00,39.24,39.27,39.24,39.26,98800.0,39.0065,39.0363,39.0065,39.0263,98800.0
2016-12-09 13:45:00,39.27,39.29,39.26,39.29,41360.0,39.0363,39.0562,39.0263,39.0562,41360.0
2016-12-09 13:50:00,39.28,39.3,39.26,39.3,98000.0,39.0462,39.0661,39.0263,39.0661,98000.0
2016-12-09 13:55:00,39.3,39.31,39.3,39.3,88000.0,39.0661,39.076,39.0661,39.0661,88000.0
2016-12-09 14:00:00,39.3,39.3,39.29,39.3,102540.0,39.0661,39.0661,39.0562,39.0661,102540.0
2016-12-09 14:05:00,39.29,39.32,39.28,39.3,99940.0,39.0562,39.086,39.0462,39.0661,99940.0
2016-12-09 14:10:00,39.31,39.31,39.28,39.29,117840.0,39.076,39.076,39.0462,39.0562,117840.0
2016-12-09 14:15:00,39.29,39.31,39.28,39.28,69000.0,39.0562,39.076,39.0462,39.0462,69000.0
2016-12-09 14:20:00,39.28,39.29,39.25,39.29,61040.0,39.0462,39.0562,39.0164,39.0562,61040.0
2016-12-09 14:25:00,39.3,39.3,39.26,39.28,93900.0,39.0661,39.0661,39.0263,39.0462,93900.0
2016-12-09 14:30:00,39.25,39.31,39.24,39.31,72200.0,39.0164,39.076,39.0065,39.076,72200.0
2016-12-09 14:35:00,39.3,39.31,39.27,39.3,57940.0,39.0661,39.076,39.0363,39.0661,57940.0
2016-12-09 14:40:00,39.31,39.32,39.29,39.31,178780.0,39.076,39.086,39.0562,39.076,178780.0
2016-12-09 14:45:00,39.31,39.33,39.3,39.32,174900.0,39.076,39.0959,39.0661,39.086,174900.0
2016-12-09 14:50:00,39.32,39.33,39.31,39.32,59480.0,39.086,39.0959,39.076,39.086,59480.0
2016-12-09 14:55:00,39.32,39.33,39.31,39.32,157200.0,39.086,39.0959,39.076,39.086,157200.0
2016-12-09 15:00:00,39.33,39.36,39.32,39.34,81240.0,39.0959,39.1257,39.086,39.1059,81240.0
2016-12-09 15:05:00,39.36,39.38,39.35,39.38,169400.0,39.1257,39.1456,39.1158,39.1456,169400.0
2016-12-09 15:10:00,39.37,39.4,39.36,39.4,237940.0,39.1357,39.1655,39.1257,39.1655,237940.0
2016-12-09 15:15:00,39.4,39.41,39.38,39.4,351740.0,39.1655,39.1754,39.1456,39.1655,351740.0
2016-12-09 15:20:00,39.39,39.42,39.39,39.4,184560.0,39.1556,39.1854,39.1556,39.1655,184560.0
2016-12-09 15:25:00,39.4,39.42,39.39,39.41,184120.0,39.1655,39.1854,39.1556,39.1754,184120.0
2016-12-09 15:30:00,39.41,39.42,39.38,39.4,344520.0,39.1754,39.1854,39.1456,39.1655,344520.0
2016-12-09 15:35:00,39.4,39.41,39.38,39.39,287300.0,39.1655,39.1754,39.1456,39.1556,287300.0
2016-12-09 15:40:00,39.4,39.41,39.38,39.41,215540.0,39.1655,39.1754,39.1456,39.1754,215540.0
2016-12-09 15:45:00,39.4,39.45,39.4,39.44,785500.0,39.1655,39.2152,39.1655,39.2053,785500.0
2016-12-09 15:50:00,39.44,39.46,39.43,39.46,519820.0,39.2053,39.2251,39.1953,39.2251,519820.0
2016-12-09 15:55:00,39.46,39.47,39.44,39.47,1396980.0,39.2251,39.2351,39.2053,39.2351,1396980.0
2016-12-12 09:30:00,39.25,39.41,39.22,39.39,1276520.0,39.0164,39.1754,38.9866,39.1556,1276520.0
2016-12-12 09:35:00,39.38,39.55,39.37,39.5,648760.0,39.1456,39.3146,39.1357,39.2649,648760.0
2016-12-12 09:40:00,39.5,39.52,39.38,39.4,535260.0,39.2649,39.2848,39.1456,39.1655,535260.0
2016-12-12 09:45:00,39.37,39.4,39.33,39.35,463760.0,39.1357,39.1655,39.0959,39.1158,463760.0
2016-12-12 09:50:00,39.34,39.48,39.34,39.41,584520.0,39.1059,39.245,39.1059,39.1754,584520.0
2016-12-12 09:55:00,39.43,39.43,39.37,39.41,376140.0,39.1953,39.1953,39.1357,39.1754,376140.0
2016-12-12 10:00:00,39.39,39.45,39.37,39.45,797020.0,39.1556,39.2152,39.1357,39.2152,797020.0
2016-12-12 10:05:00,39.45,39.56,39.44,39.46,828100.0,39.2152,39.3245,39.2053,39.2251,828100.0
2016-12-12 10:10:00,39.46,39.46,39.36,39.38,397960.0,39.2251,39.2251,39.1257,39.1456,397960.0
2016-12-12 10:15:00,39.4,39.44,39.36,39.39,502220.0,39.1655,39.2053,39.1257,39.1556,502220.0
2016-12-12 10:20:00,39.39,39.41,39.37,39.37,367160.0,39.1556,39.1754,39.1357,39.1357,367160.0
2016-12-12 10:25:00,39.36,39.38,39.32,39.35,449780.0,39.1257,39.1456,39.086,39.1158,449780.0
2016-12-12 10:30:00,39.34,39.39,39.32,39.36,1148960.0,39.1059,39.1556,39.086,39.1257,1148960.0
2016-12-12 10:35:00,39.37,39.4,39.35,39.39,287680.0,39.1357,39.1655,39.1158,39.1556,287680.0
2016-12-12 10:40:00,39.38,39.39,39.33,39.37,242920.0,39.1456,39.1556,39.0959,39.1357,242920.0
2016-12-12 10:45:00,39.35,39.42,39.31,39.42,356160.0,39.1158,39.1854,39.076,39.1854,356160.0
2016-12-12 10:50:00,39.42,39.45,39.4,39.4,198280.0,39.1854,39.2152,39.1655,39.1655,198280.0
2016-12-12 10:55:00,39.4,39.46,39.4,39.46,117540.0,39.1655,39.2251,39.1655,39.2251,117540.0
2016-12-12 11:00:00,39.45,39.46,39.42,39.43,806360.0,39.2152,39.2251,39.1854,39.1953,806360.0
2016-12-12 11:05:00,39.43,39.47,39.4,39.43,1292020.0,39.1953,39.2351,39.1655,39.1953,1292020.0
2016-12-12 11:10:00,39.43,39.47,39.41,39.47,216380.0,39.1953,39.2351,39.1754,39.2351,216380.0
2016-12-12 11:15:00,39.48,39.49,39.41,39.43,633060.0,39.245,39.255,39.1754,39.1953,633060.0
2016-12-12 11:20:00,39.44,39.49,39.4,39.43,738640.0,39.2053,39.255,39.1655,39.1953,738640.0
2016-12-12 11:25:00,39.44,39.47,39.39,39.43,987740.0,39.2053,39.2351,39.1556,39.1953,987740.0
2016-12-12 11:30:00,39.43,39.45,39.4,39.4,294000.0,39.1953,39.2152,39.1655,39.1655,294000.0
2016-12-12 11:35:00,39.41,39.47,39.39,39.41,856640.0,39.1754,39.2351,39.1556,39.1754,856640.0
2016-12-12 11:40:00,39.41,39.48,39.39,39.42,255220.0,39.1754,39.245,39.1556,39.1854,255220.0
2016-12-12 11:45:00,39.44,39.45,39.42,39.44,166340.0,39.2053,39.2152,39.1854,39.2053,166340.0
2016-12-12 11:50:00,39.44,39.45,39.42,39.43,388440.0,39.2053,39.2152,39.1854,39.1953,388440.0
2016-12-12 11:55:00,39.42,39.44,39.41,39.42,213800.0,39.1854,39.2053,39.1754,39.1854,213800.0
2016-12-12 12:00:00,39.41,39.42,39.37,39.4,219380.0,39.1754,39.1854,39.1357,39.1655,219380.0
2016-12-12 12:05:00,39.39,39.39,39.33,39.33,225560.0,39.1556,39.1556,39.0959,39.0959,225560.0
2016-12-12 12:10:00,39.33,39.33,39.31,39.32,296580.0,39.0959,39.0959,39.076,39.086,296580.0
2016-12-12 12:15:00,39.32,39.34,39.31,39.33,473280.0,39.086,39.1059,39.076,39.0959,473280.0
2016-12-12 12:20:00,39.34,39.35,39.31,39.33,246340.0,39.1059,39.1158,39.076,39.0959,246340.0
2016-12-12 12:25:00,39.35,39.37,39.31,39.31,912220.0,39.1158,39.1357,39.076,39.076,912220.0
2016-12-12 12:30:00,39.32,39.35,39.3,39.33,1248120.0,39.086,39.1158,39.0661,39.0959,1248120.0
2016-12-12 12:35:00,39.33,39.34,39.27,39.29,996880.0,39.0959,39.1059,39.0363,39.0562,996880.0
2016-12-12 12:40:00,39.3,39.34,39.26,39.33,1217560.0,39.0661,39.1059,39.0263,39.0959,1217560.0
2016-12-12 12:45:00,39.34,39.36,39.33,39.35,62700.0,39.1059,39.1257,39.0959,39.1158,62700.0
2016-12-12 12:50:00,39.34,39.34,39.29,39.3,92000.0,39.1059,39.1059,39.0562,39.0661,92000.0
2016-12-12 12:55:00,39.3,39.34,39.3,39.32,116040.0,39.0661,39.1059,39.0661,39.086,116040.0
2016-12-12 13:00:00,39.34,39.34,39.3,39.3,137380.0,39.1059,39.1059,39.0661,39.0661,137380.0
2016-12-12 13:05:00,39.31,39.34,39.3,39.32,86000.0,39.076,39.1059,39.0661,39.086,86000.0
2016-12-12 13:10:00,39.32,39.34,39.31,39.34,67380.0,39.086,39.1059,39.076,39.1059,67380.0
2016-12-12 13:15:00,39.34,39.36,39.32,39.35,127400.0,39.1059,39.1257,39.086,39.1158,127400.0
2016-12-12 13:20:00,39.34,39.36,39.33,39.35,124000.0,39.1059,39.1257,39.0959,39.1158,124000.0
2016-12-12 13:25:00,39.34,39.37,39.34,39.35,73340.0,39.1059,39.1357,39.1059,39.1158,73340.0
2016-12-12 13:30:00,39.35,39.36,39.32,39.35,454060.0,39.1158,39.1257,39.086,39.1158,454060.0
2016-12-12 13:35:00,39.35,39.37,39.35,39.35,198420.0,39.1158,39.1357,39.1158,39.1158,198420.0
2016-12-12 13:40:00,39.35,39.39,39.35,39.38,200080.0,39.1158,39.1556,39.1158,39.1456,200080.0
2016-12-12 13:45:00,39.37,39.38,39.32,39.32,51180.0,39.1357,39.1456,39.086,39.086,51180.0
2016-12-12 13:50:00,39.31,39.35,39.31,39.34,186000.0,39.076,39.1158,39.076,39.1059,186000.0
2016-12-12 13:55:00,39.32,39.35,39.31,39.32,52700.0,39.086,39.1158,39.076,39.086,52700.0
2016-12-12 14:00:00,39.35,39.37,39.34,39.35,86180.0,39.1158,39.1357,39.1059,39.1158,86180.0
2016-12-12 14:05:00,39.34,39.35,39.32,39.35,84000.0,39.1059,39.1158,39.086,39.1158,84000.0
2016-12-12 14:10:00,39.36,39.39,39.36,39.37,68380.0,39.1257,39.1556,39.1257,39.1357,68380.0
2016-12-12 14:15:00,39.36,39.38,39.35,39.37,110960.0,39.1257,39.1456,39.1158,39.1357,110960.0
2016-12-12 14:20:00,39.38,39.4,39.37,39.4,60000.0,39.1456,39.1655,39.1357,39.1655,60000.0
2016-12-12 14:25:00,39.4,39.4,39.32,39.32,114000.0,39.1655,39.1655,39.086,39.086,114000.0
2016-12-12 14:30:00,39.33,39.38,39.32,39.36,63020.0,39.0959,39.1456,39.086,39.1257,63020.0
2016-12-12 14:35:00,39.34,39.37,39.33,39.35,119060.0,39.1059,39.1357,39.0959,39.1158,119060.0
2016-12-12 14:40:00,39.35,39.4,39.34,39.38,94460.0,39.1158,39.1655,39.1059,39.1456,94460.0
2016-12-12 14:45:00,39.38,39.4,39.35,39.38,163460.0,39.1456,39.1655,39.1158,39.1456,163460.0
2016-12-12 14:50:00,39.37,39.4,39.36,39.39,88740.0,39.1357,39.1655,39.1257,39.1556,88740.0
2016-12-12 14:55:00,39.37,39.41,39.37,39.39,131260.0,39.1357,39.1754,39.1357,39.1556,131260.0
2016-12-12 15:00:00,39.39,39.43,39.38,39.43,91600.0,39.1556,39.1953,39.1456,39.1953,91600.0
2016-12-12 15:05:00,39.42,39.42,39.37,39.41,293020.0,39.1854,39.1854,39.1357,39.1754,293020.0
2016-12-12 15:10:00,39.41,39.42,39.38,39.41,449980.0,39.1754,39.1854,39.1456,39.1754,449980.0
2016-12-12 15:15:00,39.4,39.41,39.36,39.38,146000.0,39.1655,39.1754,39.1257,39.1456,146000.0
2016-12-12 15:20:00,39.37,39.41,39.37,39.4,101320.0,39.1357,39.1754,39.1357,39.1655,101320.0
2016-12-12 15:25:00,39.41,39.41,39.38,39.4,237500.0,39.1754,39.1754,39.1456,39.1655,237500.0
2016-12-12 15:30:00,39.4,39.41,39.37,39.39,317000.0,39.1655,39.1754,39.1357,39.1556,317000.0
2016-12-12 15:35:00,39.38,39.4,39.38,39.4,205420.0,39.1456,39.1655,39.1456,39.1655,205420.0
2016-12-12 15:40:00,39.39,39.41,39.37,39.38,274800.0,39.1556,39.1754,39.1357,39.1456,274800.0
2016-12-12 15:45:00,39.37,39.41,39.36,39.41,351400.0,39.1357,39.1754,39.1257,39.1754,351400.0
2016-12-12 15:50:00,39.41,39.45,39.4,39.43,439960.0,39.1754,39.2152,39.1655,39.1953,439960.0
2016-12-12 15:55:00,39.42,39.47,39.42,39.46,1088260.0,39.1854,39.2351,39.1854,39.2251,1088260.0
2016-12-13 09:30:00,39.7,39.77,39.67,39.73,954740.0,39.4637,39.5333,39.4339,39.4935,954740.0
2016-12-13 09:35:00,39.75,39.91,39.73,39.87,1205280.0,39.5134,39.6725,39.4935,39.6327,1205280.0
2016-12-13 09:40:00,39.87,40.06,39.85,40.06,1028020.0,39.6327,39.8216,39.6128,39.8216,1028020.0
2016-12-13 09:45:00,40.06,40.06,39.92,39.99,721520.0,39.8216,39.8216,39.6824,39.752,721520.0
2016-12-13 09:50:00,39.98,40.08,39.98,40.06,686140.0,39.742,39.8415,39.742,39.8216,686140.0
2016-12-13 09:55:00,40.06,40.07,39.97,39.99,429320.0,39.8216,39.8315,39.7321,39.752,429320.0
2016-12-13 10:00:00,39.99,40.02,39.96,39.97,288820.0,39.752,39.7818,39.7222,39.7321,288820.0
2016-12-13 10:05:00,39.98,40.0,39.9,39.96,303380.0,39.742,39.7619,39.6625,39.7222,303380.0
2016-12-13 10:10:00,39.98,40.0,39.95,39.98,324080.0,39.742,39.7619,39.7122,39.742,324080.0
2016-12-13 10:15:00,39.98,40.04,39.95,40.03,325560.0,39.742,39.8017,39.7122,39.7918,325560.0
2016-12-13 10:20:00,40.04,40.06,40.0,40.04,553220.0,39.8017,39.8216,39.7619,39.8017,553220.0
2016-12-13 10:25:00,40.03,40.17,40.02,40.13,740220.0,39.7918,39.9309,39.7818,39.8912,740220.0
2016-12-13 10:30:00,40.13,40.19,40.11,40.13,464900.0,39.8912,39.9508,39.8713,39.8912,464900.0
2016-12-13 10:35:00,40.13,40.15,40.09,40.15,315080.0,39.8912,39.911,39.8514,39.911,315080.0
2016-12-13 10:40:00,40.16,40.2,40.1,40.11,238580.0,39.921,39.9607,39.8613,39.8713,238580.0
2016-12-13 10:45:00,40.12,40.17,40.1,40.13,342320.0,39.8812,39.9309,39.8613,39.8912,342320.0
2016-12-13 10:50:00,40.13,40.16,40.11,40.16,243360.0,39.8912,39.921,39.8713,39.921,243360.0
2016-12-13 10:55:00,40.17,40.17,40.11,40.11,277740.0,39.9309,39.9309,39.8713,39.8713,277740.0
2016-12-13 11:00:00,40.1,40.14,40.08,40.09,234000.0,39.8613,39.9011,39.8415,39.8514,234000.0
2016-12-13 11:05:00,40.11,40.11,40.01,40.01,167540.0,39.8713,39.8713,39.7719,39.7719,167540.0
2016-12-13 11:10:00,40.03,40.06,39.97,39.99,646120.0,39.7918,39.8216,39.7321,39.752,646120.0
2016-12-13 11:15:00,39.98,39.99,39.91,39.94,363160.0,39.742,39.752,39.6725,39.7023,363160.0
2016-12-13 11:20:00,39.94,40.0,39.93,39.98,376960.0,39.7023,39.7619,39.6923,39.742,376960.0
2016-12-13 11:25:00,39.98,40.06,39.98,40.03,394200.0,39.742,39.8216,39.742,39.7918,394200.0
2016-12-13 11:30:00,40.02,40.09,40.02,40.09,211080.0,39.7818,39.8514,39.7818,39.8514,211080.0
2016-12-13 11:35:00,40.1,40.14,40.08,40.13,306780.0,39.8613,39.9011,39.8415,39.8912,306780.0
2016-12-13 11:40:00,40.13,40.15,40.1,40.13,215520.0,39.8912,39.911,39.8613,39.8912,215520.0
2016-12-13 11:45:00,40.13,40.15,40.09,40.15,108180.0,39.8912,39.911,39.8514,39.911,108180.0
2016-12-13 11:50:00,40.15,40.2,40.15,40.18,216060.0,39.911,39.9607,39.911,39.9409,216060.0
2016-12-13 11:55:00,40.17,40.22,40.16,40.2,291900.0,39.9309,39.9806,39.921,39.9607,291900.0
2016-12-13 12:00:00,40.19,40.21,40.15,40.17,154800.0,39.9508,39.9707,39.911,39.9309,154800.0
2016-12-13 12:05:00,40.16,40.18,40.11,40.11,175840.0,39.921,39.9409,39.8713,39.8713,175840.0
2016-12-13 12:10:00,40.11,40.14,40.11,40.13,124060.0,39.8713,39.9011,39.8713,39.8912,124060.0
2016-12-13 12:15:00,40.13,40.17,40.11,40.12,90820.0,39.8912,39.9309,39.8713,39.8812,90820.0
2016-12-13 12:20:00,40.14,40.16,40.08,40.1,183100.0,39.9011,39.921,39.8415,39.8613,183100.0
2016-12-13 12:25:00,40.1,40.1,40.04,40.04,490880.0,39.8613,39.8613,39.8017,39.8017,490880.0
2016-12-13 12:30:00,40.04,40.06,40.01,40.04,481740.0,39.8017,39.8216,39.7719,39.8017,481740.0
2016-12-13 12:35:00,40.04,40.04,39.99,39.99,229420.0,39.8017,39.8017,39.752,39.752,229420.0
2016-12-13 12:40:00,39.99,40.05,39.98,40.04,242020.0,39.752,39.8116,39.742,39.8017,242020.0
2016-12-13 12:45:00,40.04,40.05,40.02,40.02,196400.0,39.8017,39.8116,39.7818,39.7818,196400.0
2016-12-13 12:50:00,40.02,40.03,39.97,39.99,152800.0,39.7818,39.7918,39.7321,39.752,152800.0
2016-12-13 12:55:00,39.99,40.01,39.97,39.98,214760.0,39.752,39.7719,39.7321,39.742,214760.0
2016-12-13 13:00:00,39.98,40.03,39.98,40.02,139440.0,39.742,39.7918,39.742,39.7818,139440.0
2016-12-13 13:05:00,40.02,40.03,40.01,40.02,114580.0,39.7818,39.7918,39.7719,39.7818,114580.0
2016-12-13 13:10:00,40.02,40.04,40.01,40.04,165600.0,39.7818,39.8017,39.7719,39.8017,165600.0
2016-12-13 13:15:00,40.05,40.16,40.04,40.14,354020.0,39.8116,39.921,39.8017,39.9011,354020.0
2016-12-13 13:20:00,40.15,40.2,40.14,40.18,278780.0,39.911,39.9607,39.9011,39.9409,278780.0
2016-12-13 13:25:00,40.19,40.19,40.14,40.16,417580.0,39.9508,39.9508,39.9011,39.921,417580.0
2016-12-13 13:30:00,40.16,40.16,40.07,40.09,307560.0,39.921,39.921,39.8315,39.8514,307560.0
2016-12-13 13:35:00,40.09,40.13,40.09,40.12,87940.0,39.8514,39.8912,39.8514,39.8812,87940.0
2016-12-13 13:40:00,40.08,40.09,40.06,40.09,76000.0,39.8415,39.8514,39.8216,39.8514,76000.0
2016-12-13 13:45:00,40.08,40.11,40.07,40.09,108780.0,39.8415,39.8713,39.8315,39.8514,108780.0
2016-12-13 13:50:00,40.09,40.14,40.07,40.12,378880.0,39.8514,39.9011,39.8315,39.8812,378880.0
2016-12-13 13:55:00,40.13,40.15,40.1,40.15,156960.0,39.8912,39.911,39.8613,39.911,156960.0
2016-12-13 14:00:00,40.15,40.16,40.12,40.13,289040.0,39.911,39.921,39.8812,39.8912,289040.0
2016-12-13 14:05:00,40.13,40.13,40.08,40.08,278200.0,39.8912,39.8912,39.8415,39.8415,278200.0
2016-12-13 14:10:00,40.08,40.1,40.06,40.08,157400.0,39.8415,39.8613,39.8216,39.8415,157400.0
2016-12-13 14:15:00,40.08,40.09,40.05,40.06,218420.0,39.8415,39.8514,39.8116,39.8216,218420.0
2016-12-13 14:20:00,40.06,40.06,40.02,40.02,250860.0,39.8216,39.8216,39.7818,39.7818,250860.0
2016-12-13 14:25:00,40.02,40.04,40.01,40.03,161360.0,39.7818,39.8017,39.7719,39.7918,161360.0
2016-12-13 14:30:00,40.03,40.04,40.01,40.04,521580.0,39.7918,39.8017,39.7719,39.8017,521580.0
2016-12-13 14:35:00,40.02,40.04,40.02,40.02,129120.0,39.7818,39.8017,39.7818,39.7818,129120.0
2016-12-13 14:40:00,40.05,40.07,40.02,40.06,725560.0,39.8116,39.8315,39.7818,39.8216,725560.0
2016-12-13 14:45:00,40.06,40.07,40.04,40.06,389960.0,39.8216,39.8315,39.8017,39.8216,389960.0
2016-12-13 14:50:00,40.08,40.1,40.04,40.1,213360.0,39.8415,39.8613,39.8017,39.8613,213360.0
2016-12-13 14:55:00,40.09,40.09,40.06,40.06,213460.0,39.8514,39.8514,39.8216,39.8216,213460.0
2016-12-13 15:00:00,40.06,40.09,40.05,40.06,220480.0,39.8216,39.8514,39.8116,39.8216,220480.0
2016-12-13 15:05:00,40.06,40.07,40.03,40.06,240700.0,39.8216,39.8315,39.7918,39.8216,240700.0
2016-12-13 15:10:00,40.06,40.07,40.03,40.03,330940.0,39.8216,39.8315,39.7918,39.7918,330940.0
2016-12-13 15:15:00,40.02,40.04,40.01,40.02,263460.0,39.7818,39.8017,39.7719,39.7818,263460.0
2016-12-13 15:20:00,40.01,40.03,39.97,39.99,227160.0,39.7719,39.7918,39.7321,39.752,227160.0
2016-12-13 15:25:00,39.98,39.99,39.93,39.94,156040.0,39.742,39.752,39.6923,39.7023,156040.0
2016-12-13 15:30:00,39.94,39.96,39.93,39.96,305580.0,39.7023,39.7222,39.6923,39.7222,305580.0
2016-12-13 15:35:00,39.96,39.97,39.93,39.93,195100.0,39.7222,39.7321,39.6923,39.6923,195100.0
2016-12-13 15:40:00,39.93,39.97,39.92,39.93,299380.0,39.6923,39.7321,39.6824,39.6923,299380.0
2016-12-13 15:45:00,39.91,39.95,39.89,39.89,472720.0,39.6725,39.7122,39.6526,39.6526,472720.0
2016-12-13 15:50:00,39.88,39.88,39.79,39.81,685960.0,39.6426,39.6426,39.5532,39.5731,685960.0
2016-12-13 15:55:00,39.81,39.82,39.75,39.81,1117180.0,39.5731,39.583,39.5134,39.5731,1117180.0
2016-12-14 09:30:00,39.87,40.2,39.85,40.06,1004120.0,39.6327,39.9607,39.6128,39.8216,1004120.0
2016-12-14 09:35:00,40.08,40.08,39.7,39.89,437540.0,39.8415,39.8415,39.4637,39.6526,437540.0
2016-12-14 09:40:00,39.92,39.96,39.85,39.85,204640.0,39.6824,39.7222,39.6128,39.6128,204640.0
2016-12-14 09:45:00,39.82,39.93,39.8,39.88,137320.0,39.583,39.6923,39.5631,39.6426,137320.0
2016-12-14 09:50:00,39.91,39.94,39.87,39.9,200680.0,39.6725,39.7023,39.6327,39.6625,200680.0
2016-12-14 09:55:00,39.91,40.06,39.91,39.94,347940.0,39.6725,39.8216,39.6725,39.7023,347940.0
2016-12-14 10:00:00,39.95,39.98,39.86,39.86,195520.0,39.7122,39.742,39.6228,39.6228,195520.0
2016-12-14 10:05:00,39.87,39.93,39.87,39.88,252440.0,39.6327,39.6923,39.6327,39.6426,252440.0
2016-12-14 10:10:00,39.89,39.92,39.86,39.88,352780.0,39.6526,39.6824,39.6228,39.6426,352780.0
2016-12-14 10:15:00,39.85,39.94,39.83,39.89,254960.0,39.6128,39.7023,39.5929,39.6526,254960.0
2016-12-14 10:20:00,39.88,39.98,39.86,39.93,198120.0,39.6426,39.742,39.6228,39.6923,198120.0
2016-12-14 10:25:00,39.91,39.99,39.91,39.98,253440.0,39.6725,39.752,39.6725,39.742,253440.0
2016-12-14 10:30:00,39.99,40.0,39.95,39.97,137120.0,39.752,39.7619,39.7122,39.7321,137120.0
2016-12-14 10:35:00,39.97,39.98,39.94,39.96,121100.0,39.7321,39.742,39.7023,39.7222,121100.0
2016-12-14 10:40:00,39.96,40.02,39.95,39.97,459600.0,39.7222,39.7818,39.7122,39.7321,459600.0
2016-12-14 10:45:00,39.96,39.98,39.91,39.97,110000.0,39.7222,39.742,39.6725,39.7321,110000.0
2016-12-14 10:50:00,39.97,39.97,39.91,39.93,139400.0,39.7321,39.7321,39.6725,39.6923,139400.0
2016-12-14 10:55:00,39.92,39.92,39.88,39.89,106340.0,39.6824,39.6824,39.6426,39.6526,106340.0
2016-12-14 11:00:00,39.9,39.91,39.88,39.9,56000.0,39.6625,39.6725,39.6426,39.6625,56000.0
2016-12-14 11:05:00,39.9,39.9,39.83,39.87,281560.0,39.6625,39.6625,39.5929,39.6327,281560.0
2016-12-14 11:10:00,39.87,39.88,39.81,39.81,127640.0,39.6327,39.6426,39.5731,39.5731,127640.0
2016-12-14 11:15:00,39.81,39.88,39.81,39.87,182980.0,39.5731,39.6426,39.5731,39.6327,182980.0
2016-12-14 11:20:00,39.88,39.92,39.87,39.91,341560.0,39.6426,39.6824,39.6327,39.6725,341560.0
2016-12-14 11:25:00,39.91,39.92,39.85,39.86,276140.0,39.6725,39.6824,39.6128,39.6228,276140.0
2016-12-14 11:30:00,39.85,39.87,39.83,39.87,94000.0,39.6128,39.6327,39.5929,39.6327,94000.0
2016-12-14 11:35:00,39.87,39.92,39.84,39.92,122880.0,39.6327,39.6824,39.6029,39.6824,122880.0
2016-12-14 11:40:00,39.92,39.92,39.86,39.91,124660.0,39.6824,39.6824,39.6228,39.6725,124660.0
2016-12-14 11:45:00,39.91,39.98,39.91,39.98,126460.0,39.6725,39.742,39.6725,39.742,126460.0
2016-12-14 11:50:00,39.95,39.99,39.94,39.96,211820.0,39.7122,39.752,39.7023,39.7222,211820.0
2016-12-14 11:55:00,39.96,39.99,39.95,39.97,113540.0,39.7222,39.752,39.7122,39.7321,113540.0
2016-12-14 12:00:00,39.95,40.0,39.95,40.0,62960.0,39.7122,39.7619,39.7122,39.7619,62960.0
2016-12-14 12:05:00,40.0,40.01,39.96,39.98,158920.0,39.7619,39.7719,39.7222,39.742,158920.0
2016-12-14 12:10:00,39.98,39.99,39.96,39.98,90700.0,39.742,39.752,39.7222,39.742,90700.0
2016-12-14 12:15:00,40.0,40.02,39.98,40.01,253140.0,39.7619,39.7818,39.742,39.7719,253140.0
2016-12-14 12:20:00,40.0,40.01,39.98,40.01,169660.0,39.7619,39.7719,39.742,39.7719,169660.0
2016-12-14 12:25:00,40.0,40.01,40.0,40.0,104380.0,39.7619,39.7719,39.7619,39.7619,104380.0
2016-12-14 12:30:00,40.0,40.02,40.0,40.02,178840.0,39.7619,39.7818,39.7619,39.7818,178840.0
2016-12-14 12:35:00,40.01,40.05,40.0,40.04,46100.0,39.7719,39.8116,39.7619,39.8017,46100.0
2016-12-14 12:40:00,40.02,40.04,40.0,40.02,40700.0,39.7818,39.8017,39.7619,39.7818,40700.0
2016-12-14 12:45:00,40.0,40.01,39.99,40.01,36460.0,39.7619,39.7719,39.752,39.7719,36460.0
2016-12-14 12:50:00,40.02,40.05,40.01,40.05,107000.0,39.7818,39.8116,39.7719,39.8116,107000.0
2016-12-14 12:55:00,40.05,40.08,40.03,40.06,123780.0,39.8116,39.8415,39.7918,39.8216,123780.0
2016-12-14 13:00:00,40.05,40.09,40.05,40.07,44000.0,39.8116,39.8514,39.8116,39.8315,44000.0
2016-12-14 13:05:00,40.08,40.08,40.04,40.06,58560.0,39.8415,39.8415,39.8017,39.8216,58560.0
2016-12-14 13:10:00,40.06,40.06,40.02,40.02,141600.0,39.8216,39.8216,39.7818,39.7818,141600.0
2016-12-14 13:15:00,40.03,40.05,40.02,40.04,169100.0,39.7918,39.8116,39.7818,39.8017,169100.0
2016-12-14 13:20:00,40.04,40.06,40.03,40.06,128560.0,39.8017,39.8216,39.7918,39.8216,128560.0
2016-12-14 13:25:00,40.04,40.09,40.04,40.08,152020.0,39.8017,39.8514,39.8017,39.8415,152020.0
2016-12-14 13:30:00,40.08,40.1,40.07,40.07,117800.0,39.8415,39.8613,39.8315,39.8315,117800.0
2016-12-14 13:35:00,40.07,40.09,40.06,40.07,69140.0,39.8315,39.8514,39.8216,39.8315,69140.0
2016-12-14 13:40:00,40.07,40.09,40.05,40.06,503800.0,39.8315,39.8514,39.8116,39.8216,503800.0
2016-12-14 13:45:00,40.05,40.06,40.02,40.05,109440.0,39.8116,39.8216,39.7818,39.8116,109440.0
2016-12-14 13:50:00,40.03,40.04,40.01,40.02,141480.0,39.7918,39.8017,39.7719,39.7818,141480.0
2016-12-14 13:55:00,40.02,40.08,40.01,40.07,45140.0,39.7818,39.8415,39.7719,39.8315,45140.0
2016-12-14 14:00:00,40.09,40.16,39.93,40.12,677880.0,39.8514,39.921,39.6923,39.8812,677880.0
2016-12-14 14:05:00,40.1,40.13,39.99,40.07,205960.0,39.8613,39.8912,39.752,39.8315,205960.0
2016-12-14 14:10:00,40.07,40.09,39.78,39.78,379680.0,39.8315,39.8514,39.5432,39.5432,379680.0
2016-12-14 14:15:00,39.78,39.93,39.72,39.92,639720.0,39.5432,39.6923,39.4836,39.6824,639720.0
2016-12-14 14:20:00,39.93,40.01,39.92,39.94,328200.0,39.6923,39.7719,39.6824,39.7023,328200.0
2016-12-14 14:25:00,39.93,39.94,39.82,39.82,188240.0,39.6923,39.7023,39.583,39.583,188240.0
2016-12-14 14:30:00,39.82,39.97,39.82,39.93,407040.0,39.583,39.7321,39.583,39.6923,407040.0
2016-12-14 14:35:00,39.97,39.97,39.9,39.97,282020.0,39.7321,39.7321,39.6625,39.7321,282020.0
2016-12-14 14:40:00,39.99,40.16,39.98,40.1,462340.0,39.752,39.921,39.742,39.8613,462340.0
2016-12-14 14:45:00,40.12,40.14,40.05,40.1,173280.0,39.8812,39.9011,39.8116,39.8613,173280.0
2016-12-14 14:50:00,40.1,40.12,40.02,40.04,253980.0,39.8613,39.8812,39.7818,39.8017,253980.0
2016-12-14 14:55:00,40.03,40.06,39.96,39.96,505520.0,39.7918,39.8216,39.7222,39.7222,505520.0
2016-12-14 15:00:00,39.96,40.08,39.96,40.01,290480.0,39.7222,39.8415,39.7222,39.7719,290480.0
2016-12-14 15:05:00,40.03,40.07,39.87,39.87,427640.0,39.7918,39.8315,39.6327,39.6327,427640.0
2016-12-14 15:10:00,39.87,39.92,39.8,39.85,184100.0,39.6327,39.6824,39.5631,39.6128,184100.0
2016-12-14 15:15:00,39.85,39.9,39.77,39.9,272500.0,39.6128,39.6625,39.5333,39.6625,272500.0
2016-12-14 15:20:00,39.91,39.99,39.9,39.94,318960.0,39.6725,39.752,39.6625,39.7023,318960.0
2016-12-14 15:25:00,39.95,39.99,39.94,39.98,110360.0,39.7122,39.752,39.7023,39.742,110360.0
2016-12-14 15:30:00,39.97,40.13,39.97,40.13,327460.0,39.7321,39.8912,39.7321,39.8912,327460.0
2016-12-14 15:35:00,40.14,40.17,40.09,40.16,285540.0,39.9011,39.9309,39.8514,39.921,285540.0
2016-12-14 15:40:00,40.15,40.16,40.01,40.01,408760.0,39.911,39.921,39.7719,39.7719,408760.0
2016-12-14 15:45:00,40.04,40.1,40.01,40.02,200700.0,39.8017,39.8613,39.7719,39.7818,200700.0
2016-12-14 15:50:00,39.98,40.01,39.83,39.87,607140.0,39.742,39.7719,39.5929,39.6327,607140.0
2016-12-14 15:55:00,39.88,39.94,39.82,39.86,1846100.0,39.6426,39.7023,39.583,39.6228,1846100.0
2016-12-15 09:30:00,39.87,40.04,39.75,40.01,1603060.0,39.6327,39.8017,39.5134,39.7719,1603060.0
2016-12-15 09:35:00,40.04,40.09,39.95,39.95,458160.0,39.8017,39.8514,39.7122,39.7122,458160.0
2016-12-15 09:40:00,39.95,40.02,39.89,40.0,941980.0,39.7122,39.7818,39.6526,39.7619,941980.0
2016-12-15 09:45:00,40.01,40.07,40.0,40.06,517460.0,39.7719,39.8315,39.7619,39.8216,517460.0
2016-12-15 09:50:00,40.06,40.15,40.0,40.13,432760.0,39.8216,39.911,39.7619,39.8912,432760.0
2016-12-15 09:55:00,40.14,40.14,40.07,40.11,775960.0,39.9011,39.9011,39.8315,39.8713,775960.0
2016-12-15 10:00:00,40.1,40.1,40.01,40.05,579260.0,39.8613,39.8613,39.7719,39.8116,579260.0
2016-12-15 10:05:00,40.04,40.1,40.01,40.03,672920.0,39.8017,39.8613,39.7719,39.7918,672920.0
2016-12-15 10:10:00,40.03,40.03,39.91,39.93,227740.0,39.7918,39.7918,39.6725,39.6923,227740.0
2016-12-15 10:15:00,39.93,39.98,39.88,39.9,310340.0,39.6923,39.742,39.6426,39.6625,310340.0
2016-12-15 10:20:00,39.93,39.93,39.8,39.83,452060.0,39.6923,39.6923,39.5631,39.5929,452060.0
2016-12-15 10:25:00,39.82,39.85,39.78,39.79,257280.0,39.583,39.6128,39.5432,39.5532,257280.0
2016-12-15 10:30:00,39.78,39.79,39.65,39.73,529320.0,39.5432,39.5532,39.414,39.4935,529320.0
2016-12-15 10:35:00,39.73,39.79,39.7,39.76,138140.0,39.4935,39.5532,39.4637,39.5234,138140.0
2016-12-15 10:40:00,39.78,39.8,39.73,39.76,245280.0,39.5432,39.5631,39.4935,39.5234,245280.0
2016-12-15 10:45:00,39.77,39.77,39.74,39.75,112000.0,39.5333,39.5333,39.5035,39.5134,112000.0
2016-12-15 10:50:00,39.75,39.83,39.75,39.78,203380.0,39.5134,39.5929,39.5134,39.5432,203380.0
2016-12-15 10:55:00,39.79,39.81,39.77,39.8,412820.0,39.5532,39.5731,39.5333,39.5631,412820.0
2016-12-15 11:00:00,39.78,39.9,39.78,39.87,355220.0,39.5432,39.6625,39.5432,39.6327,355220.0
2016-12-15 11:05:00,39.88,39.94,39.87,39.92,123000.0,39.6426,39.7023,39.6327,39.6824,123000.0
2016-12-15 11:10:00,39.92,39.94,39.89,39.9,157280.0,39.6824,39.7023,39.6526,39.6625,157280.0
2016-12-15 11:15:00,39.92,39.98,39.91,39.94,325060.0,39.6824,39.742,39.6725,39.7023,325060.0
2016-12-15 11:20:00,39.93,39.96,39.92,39.93,82840.0,39.6923,39.7222,39.6824,39.6923,82840.0
2016-12-15 11:25:00,39.94,39.94,39.88,39.88,173680.0,39.7023,39.7023,39.6426,39.6426,173680.0
2016-12-15 11:30:00,39.89,39.93,39.89,39.92,56960.0,39.6526,39.6923,39.6526,39.6824,56960.0
2016-12-15 11:35:00,39.92,39.95,39.9,39.93,87960.0,39.6824,39.7122,39.6625,39.6923,87960.0
2016-12-15 11:40:00,39.94,39.94,39.9,39.9,61220.0,39.7023,39.7023,39.6625,39.6625,61220.0
2016-12-15 11:45:00,39.9,39.9,39.82,39.86,130000.0,39.6625,39.6625,39.583,39.6228,130000.0
2016-12-15 11:50:00,39.85,39.85,39.81,39.82,128560.0,39.6128,39.6128,39.5731,39.583,128560.0
2016-12-15 11:55:00,39.81,39.87,39.79,39.87,99940.0,39.5731,39.6327,39.5532,39.6327,99940.0
2016-12-15 12:00:00,39.88,39.89,39.84,39.85,78640.0,39.6426,39.6526,39.6029,39.6128,78640.0
2016-12-15 12:05:00,39.84,39.85,39.8,39.81,128240.0,39.6029,39.6128,39.5631,39.5731,128240.0
2016-12-15 12:10:00,39.83,39.87,39.83,39.83,85320.0,39.5929,39.6327,39.5929,39.5929,85320.0
2016-12-15 12:15:00,39.85,39.92,39.85,39.9,194080.0,39.6128,39.6824,39.6128,39.6625,194080.0
2016-12-15 12:20:00,39.91,39.91,39.88,39.89,89000.0,39.6725,39.6725,39.6426,39.6526,89000.0
2016-12-15 12:25:00,39.9,39.94,39.89,39.9,106500.0,39.6625,39.7023,39.6526,39.6625,106500.0
2016-12-15 12:30:00,39.89,39.92,39.89,39.91,62400.0,39.6526,39.6824,39.6526,39.6725,62400.0
2016-12-15 12:35:00,39.92,39.94,39.89,39.91,293520.0,39.6824,39.7023,39.6526,39.6725,293520.0
2016-12-15 12:40:00,39.91,39.92,39.88,39.89,129000.0,39.6725,39.6824,39.6426,39.6526,129000.0
2016-12-15 12:45:00,39.9,39.9,39.83,39.87,228180.0,39.6625,39.6625,39.5929,39.6327,228180.0
2016-12-15 12:50:00,39.88,39.89,39.86,39.87,72260.0,39.6426,39.6526,39.6228,39.6327,72260.0
2016-12-15 12:55:00,39.86,39.93,39.86,39.93,110160.0,39.6228,39.6923,39.6228,39.6923,110160.0
2016-12-15 13:00:00,39.93,39.93,39.9,39.91,48940.0,39.6923,39.6923,39.6625,39.6725,48940.0
2016-12-15 13:05:00,39.9,39.97,39.9,39.96,158680.0,39.6625,39.7321,39.6625,39.7222,158680.0
2016-12-15 13:10:00,39.98,39.99,39.96,39.96,129940.0,39.742,39.752,39.7222,39.7222,129940.0
2016-12-15 13:15:00,39.96,39.97,39.95,39.96,52720.0,39.7222,39.7321,39.7122,39.7222,52720.0
2016-12-15 13:20:00,39.97,39.99,39.97,39.98,34000.0,39.7321,39.752,39.7321,39.742,34000.0
2016-12-15 13:25:00,39.98,39.98,39.93,39.95,144000.0,39.742,39.742,39.6923,39.7122,144000.0
2016-12-15 13:30:00,39.95,39.97,39.93,39.95,141840.0,39.7122,39.7321,39.6923,39.7122,141840.0
2016-12-15 13:35:00,39.96,39.97,39.93,39.96,57740.0,39.7222,39.7321,39.6923,39.7222,57740.0
2016-12-15 13:40:00,39.94,39.95,39.9,39.9,82080.0,39.7023,39.7122,39.6625,39.6625,82080.0
2016-12-15 13:45:00,39.9,39.9,39.8,39.81,87400.0,39.6625,39.6625,39.5631,39.5731,87400.0
2016-12-15 13:50:00,39.82,39.84,39.72,39.73,211740.0,39.583,39.6029,39.4836,39.4935,211740.0
2016-12-15 13:55:00,39.72,39.77,39.68,39.72,238860.0,39.4836,39.5333,39.4438,39.4836,238860.0
2016-12-15 14:00:00,39.71,39.75,39.69,39.75,124640.0,39.4737,39.5134,39.4538,39.5134,124640.0
2016-12-15 14:05:00,39.75,39.78,39.75,39.77,205040.0,39.5134,39.5432,39.5134,39.5333,205040.0
2016-12-15 14:10:00,39.74,39.79,39.74,39.79,81060.0,39.5035,39.5532,39.5035,39.5532,81060.0
2016-12-15 14:15:00,39.78,39.81,39.77,39.81,94000.0,39.5432,39.5731,39.5333,39.5731,94000.0
2016-12-15 14:20:00,39.82,39.82,39.79,39.79,111580.0,39.583,39.583,39.5532,39.5532,111580.0
2016-12-15 14:25:00,39.78,39.84,39.77,39.83,148080.0,39.5432,39.6029,39.5333,39.5929,148080.0
2016-12-15 14:30:00,39.83,39.87,39.81,39.86,151620.0,39.5929,39.6327,39.5731,39.6228,151620.0
2016-12-15 14:35:00,39.85,39.89,39.84,39.85,498020.0,39.6128,39.6526,39.6029,39.6128,498020.0
2016-12-15 14:40:00,39.85,39.88,39.84,39.87,564040.0,39.6128,39.6426,39.6029,39.6327,564040.0
2016-12-15 14:45:00,39.86,39.88,39.84,39.85,163040.0,39.6228,39.6426,39.6029,39.6128,163040.0
2016-12-15 14:50:00,39.85,39.89,39.84,39.87,153640.0,39.6128,39.6526,39.6029,39.6327,153640.0
2016-12-15 14:55:00,39.86,39.86,39.82,39.82,141240.0,39.6228,39.6228,39.583,39.583,141240.0
2016-12-15 15:00:00,39.82,39.89,39.82,39.86,495200.0,39.583,39.6526,39.583,39.6228,495200.0
2016-12-15 15:05:00,39.85,39.87,39.84,39.85,186540.0,39.6128,39.6327,39.6029,39.6128,186540.0
2016-12-15 15:10:00,39.85,39.85,39.81,39.81,156600.0,39.6128,39.6128,39.5731,39.5731,156600.0
2016-12-15 15:15:00,39.82,39.85,39.82,39.84,66000.0,39.583,39.6128,39.583,39.6029,66000.0
2016-12-15 15:20:00,39.85,39.88,39.84,39.85,135120.0,39.6128,39.6426,39.6029,39.6128,135120.0
2016-12-15 15:25:00,39.84,39.86,39.84,39.85,78280.0,39.6029,39.6228,39.6029,39.6128,78280.0
2016-12-15 15:30:00,39.86,39.92,39.86,39.9,161640.0,39.6228,39.6824,39.6228,39.6625,161640.0
2016-12-15 15:35:00,39.9,39.92,39.86,39.92,150180.0,39.6625,39.6824,39.6228,39.6824,150180.0
2016-12-15 15:40:00,39.92,39.94,39.89,39.94,284440.0,39.6824,39.7023,39.6526,39.7023,284440.0
2016-12-15 15:45:00,39.94,39.96,39.89,39.89,311220.0,39.7023,39.7222,39.6526,39.6526,311220.0
2016-12-15 15:50:00,39.89,39.95,39.88,39.94,369240.0,39.6526,39.7122,39.6426,39.7023,369240.0
2016-12-15 15:55:00,39.93,39.94,39.85,39.89,668220.0,39.6923,39.7023,39.6128,39.6526,668220.0
2016-12-16 09:30:00,40.02,40.04,39.89,40.0,8279200.0,39.7818,39.8017,39.6526,39.7619,8279200.0
2016-12-16 09:35:00,39.99,40.02,39.87,39.91,262780.0,39.752,39.7818,39.6327,39.6725,262780.0
2016-12-16 09:40:00,39.9,39.92,39.76,39.76,211360.0,39.6625,39.6824,39.5234,39.5234,211360.0
2016-12-16 09:45:00,39.78,39.78,39.69,39.7,419960.0,39.5432,39.5432,39.4538,39.4637,419960.0
2016-12-16 09:50:00,39.7,39.78,39.69,39.74,335920.0,39.4637,39.5432,39.4538,39.5035,335920.0
2016-12-16 09:55:00,39.74,39.84,39.73,39.84,198980.0,39.5035,39.6029,39.4935,39.6029,198980.0
2016-12-16 10:00:00,39.82,39.85,39.71,39.75,359300.0,39.583,39.6128,39.4737,39.5134,359300.0
2016-12-16 10:05:00,39.75,39.77,39.74,39.74,135440.0,39.5134,39.5333,39.5035,39.5035,135440.0
2016-12-16 10:10:00,39.75,39.79,39.74,39.79,108000.0,39.5134,39.5532,39.5035,39.5532,108000.0
2016-12-16 10:15:00,39.77,39.77,39.73,39.75,70240.0,39.5333,39.5333,39.4935,39.5134,70240.0
2016-12-16 10:20:00,39.75,39.78,39.73,39.76,167940.0,39.5134,39.5432,39.4935,39.5234,167940.0
2016-12-16 10:25:00,39.74,39.78,39.74,39.76,56640.0,39.5035,39.5432,39.5035,39.5234,56640.0
2016-12-16 10:30:00,39.78,39.78,39.69,39.69,139680.0,39.5432,39.5432,39.4538,39.4538,139680.0
2016-12-16 10:35:00,39.7,39.74,39.7,39.72,178520.0,39.4637,39.5035,39.4637,39.4836,178520.0
2016-12-16 10:40:00,39.73,39.78,39.72,39.75,133040.0,39.4935,39.5432,39.4836,39.5134,133040.0
2016-12-16 10:45:00,39.75,39.78,39.74,39.75,696340.0,39.5134,39.5432,39.5035,39.5134,696340.0
2016-12-16 10:50:00,39.75,39.77,39.74,39.77,102680.0,39.5134,39.5333,39.5035,39.5333,102680.0
2016-12-16 10:55:00,39.76,39.76,39.74,39.76,116000.0,39.5234,39.5234,39.5035,39.5234,116000.0
2016-12-16 11:00:00,39.75,39.76,39.68,39.68,115600.0,39.5134,39.5234,39.4438,39.4438,115600.0
2016-12-16 11:05:00,39.68,39.72,39.68,39.68,119400.0,39.4438,39.4836,39.4438,39.4438,119400.0
2016-12-16 11:10:00,39.68,39.71,39.68,39.69,210320.0,39.4438,39.4737,39.4438,39.4538,210320.0
2016-12-16 11:15:00,39.68,39.69,39.68,39.68,71360.0,39.4438,39.4538,39.4438,39.4438,71360.0
2016-12-16 11:20:00,39.68,39.68,39.58,39.58,505360.0,39.4438,39.4438,39.3444,39.3444,505360.0
2016-12-16 11:25:00,39.61,39.61,39.56,39.56,419720.0,39.3743,39.3743,39.3245,39.3245,419720.0
2016-12-16 11:30:00,39.56,39.64,39.55,39.64,112440.0,39.3245,39.4041,39.3146,39.4041,112440.0
2016-12-16 11:35:00,39.65,39.68,39.63,39.68,164480.0,39.414,39.4438,39.3941,39.4438,164480.0
2016-12-16 11:40:00,39.68,39.69,39.65,39.68,374320.0,39.4438,39.4538,39.414,39.4438,374320.0
2016-12-16 11:45:00,39.68,39.69,39.65,39.68,187260.0,39.4438,39.4538,39.414,39.4438,187260.0
2016-12-16 11:50:00,39.68,39.73,39.68,39.68,530400.0,39.4438,39.4935,39.4438,39.4438,530400.0
2016-12-16 11:55:00,39.7,39.7,39.68,39.7,28000.0,39.4637,39.4637,39.4438,39.4637,28000.0
2016-12-16 12:00:00,39.7,39.7,39.66,39.66,114800.0,39.4637,39.4637,39.424,39.424,114800.0
2016-12-16 12:05:00,39.67,39.7,39.65,39.7,75720.0,39.4339,39.4637,39.414,39.4637,75720.0
2016-12-16 12:10:00,39.69,39.7,39.68,39.68,36000.0,39.4538,39.4637,39.4438,39.4438,36000.0
2016-12-16 12:15:00,39.68,39.68,39.64,39.65,54000.0,39.4438,39.4438,39.4041,39.414,54000.0
2016-12-16 12:20:00,39.64,39.66,39.63,39.63,552940.0,39.4041,39.424,39.3941,39.3941,552940.0
2016-12-16 12:25:00,39.64,39.68,39.63,39.66,52000.0,39.4041,39.4438,39.3941,39.424,52000.0
2016-12-16 12:30:00,39.68,39.71,39.66,39.71,30000.0,39.4438,39.4737,39.424,39.4737,30000.0
2016-12-16 12:35:00,39.7,39.7,39.69,39.69,30000.0,39.4637,39.4637,39.4538,39.4538,30000.0
2016-12-16 12:40:00,39.68,39.69,39.67,39.67,58000.0,39.4438,39.4538,39.4339,39.4339,58000.0
2016-12-16 12:45:00,39.66,39.7,39.66,39.7,266320.0,39.424,39.4637,39.424,39.4637,266320.0
2016-12-16 12:50:00,39.69,39.69,39.62,39.62,60900.0,39.4538,39.4538,39.3842,39.3842,60900.0
2016-12-16 12:55:00,39.62,39.66,39.62,39.64,38000.0,39.3842,39.424,39.3842,39.4041,38000.0
2016-12-16 13:00:00,39.63,39.63,39.58,39.61,100100.0,39.3941,39.3941,39.3444,39.3743,100100.0
2016-12-16 13:05:00,39.6,39.63,39.6,39.61,58500.0,39.3643,39.3941,39.3643,39.3743,58500.0
2016-12-16 13:10:00,39.6,39.62,39.58,39.6,120940.0,39.3643,39.3842,39.3444,39.3643,120940.0
2016-12-16 13:15:00,39.6,39.6,39.56,39.57,286480.0,39.3643,39.3643,39.3245,39.3345,286480.0
2016-12-16 13:20:00,39.59,39.63,39.58,39.63,110000.0,39.3544,39.3941,39.3444,39.3941,110000.0
2016-12-16 13:25:00,39.63,39.63,39.6,39.61,52160.0,39.3941,39.3941,39.3643,39.3743,52160.0
2016-12-16 13:30:00,39.62,39.63,39.61,39.63,47960.0,39.3842,39.3941,39.3743,39.3941,47960.0
2016-12-16 13:35:00,39.62,39.64,39.61,39.62,344480.0,39.3842,39.4041,39.3743,39.3842,344480.0
2016-12-16 13:40:00,39.63,39.63,39.61,39.61,153820.0,39.3941,39.3941,39.3743,39.3743,153820.0
2016-12-16 13:45:00,39.61,39.64,39.6,39.64,114400.0,39.3743,39.4041,39.3643,39.4041,114400.0
2016-12-16 13:50:00,39.65,39.68,39.64,39.67,61920.0,39.414,39.4438,39.4041,39.4339,61920.0
2016-12-16 13:55:00,39.66,39.67,39.6,39.61,159480.0,39.424,39.4339,39.3643,39.3743,159480.0
2016-12-16 14:00:00,39.61,39.64,39.6,39.6,120880.0,39.3743,39.4041,39.3643,39.3643,120880.0
2016-12-16 14:05:00,39.61,39.66,39.59,39.66,164400.0,39.3743,39.424,39.3544,39.424,164400.0
2016-12-16 14:10:00,39.65,39.68,39.61,39.64,145300.0,39.414,39.4438,39.3743,39.4041,145300.0
2016-12-16 14:15:00,39.65,39.66,39.62,39.62,209000.0,39.414,39.424,39.3842,39.3842,209000.0
2016-12-16 14:20:00,39.61,39.63,39.6,39.61,92040.0,39.3743,39.3941,39.3643,39.3743,92040.0
2016-12-16 14:25:00,39.61,39.62,39.6,39.61,78020.0,39.3743,39.3842,39.3643,39.3743,78020.0
2016-12-16 14:30:00,39.6,39.62,39.59,39.61,85000.0,39.3643,39.3842,39.3544,39.3743,85000.0
2016-12-16 14:35:00,39.61,39.64,39.61,39.61,98920.0,39.3743,39.4041,39.3743,39.3743,98920.0
2016-12-16 14:40:00,39.61,39.64,39.61,39.62,163360.0,39.3743,39.4041,39.3743,39.3842,163360.0
2016-12-16 14:45:00,39.62,39.64,39.61,39.62,560860.0,39.3842,39.4041,39.3743,39.3842,560860.0
2016-12-16 14:50:00,39.62,39.64,39.6,39.6,74240.0,39.3842,39.4041,39.3643,39.3643,74240.0
2016-12-16 14:55:00,39.6,39.62,39.6,39.62,93660.0,39.3643,39.3842,39.3643,39.3842,93660.0
2016-12-16 15:00:00,39.63,39.64,39.58,39.58,185960.0,39.3941,39.4041,39.3444,39.3444,185960.0
2016-12-16 15:05:00,39.59,39.6,39.58,39.59,153980.0,39.3544,39.3643,39.3444,39.3544,153980.0
2016-12-16 15:10:00,39.6,39.62,39.57,39.6,538360.0,39.3643,39.3842,39.3345,39.3643,538360.0
2016-12-16 15:15:00,39.6,39.6,39.57,39.57,82680.0,39.3643,39.3643,39.3345,39.3345,82680.0
2016-12-16 15:20:00,39.57,39.61,39.57,39.6,144000.0,39.3345,39.3743,39.3345,39.3643,144000.0
2016-12-16 15:25:00,39.59,39.63,39.58,39.63,213580.0,39.3544,39.3941,39.3444,39.3941,213580.0
2016-12-16 15:30:00,39.62,39.64,39.6,39.62,295840.0,39.3842,39.4041,39.3643,39.3842,295840.0
2016-12-16 15:35:00,39.62,39.64,39.58,39.59,113840.0,39.3842,39.4041,39.3444,39.3544,113840.0
2016-12-16 15:40:00,39.59,39.59,39.52,39.55,319620.0,39.3544,39.3544,39.2848,39.3146,319620.0
2016-12-16 15:45:00,39.54,39.61,39.54,39.58,467220.0,39.3047,39.3743,39.3047,39.3444,467220.0
2016-12-16 15:50:00,39.56,39.6,39.56,39.57,773480.0,39.3245,39.3643,39.3245,39.3345,773480.0
2016-12-16 15:55:00,39.57,39.58,39.51,39.54,2597060.0,39.3345,39.3444,39.2748,39.3047,2597060.0
2016-12-19 09:30:00,39.51,39.54,39.35,39.38,713220.0,39.2748,39.3047,39.1158,39.1456,713220.0
2016-12-19 09:35:00,39.39,39.41,39.31,39.36,429080.0,39.1556,39.1754,39.076,39.1257,429080.0
2016-12-19 09:40:00,39.36,39.56,39.33,39.54,521040.0,39.1257,39.3245,39.0959,39.3047,521040.0
2016-12-19 09:45:00,39.55,39.63,39.47,39.61,336860.0,39.3146,39.3941,39.2351,39.3743,336860.0
2016-12-19 09:50:00,39.64,39.74,39.6,39.71,218740.0,39.4041,39.5035,39.3643,39.4737,218740.0
2016-12-19 09:55:00,39.7,39.72,39.58,39.58,198280.0,39.4637,39.4836,39.3444,39.3444,198280.0
2016-12-19 10:00:00,39.58,39.7,39.56,39.66,439740.0,39.3444,39.4637,39.3245,39.424,439740.0
2016-12-19 10:05:00,39.66,39.7,39.62,39.63,199280.0,39.424,39.4637,39.3842,39.3941,199280.0
2016-12-19 10:10:00,39.63,39.65,39.6,39.6,153920.0,39.3941,39.414,39.3643,39.3643,153920.0
2016-12-19 10:15:00,39.6,39.6,39.54,39.58,178060.0,39.3643,39.3643,39.3047,39.3444,178060.0
2016-12-19 10:20:00,39.55,39.58,39.52,39.53,121000.0,39.3146,39.3444,39.2848,39.2947,121000.0
2016-12-19 10:25:00,39.53,39.54,39.5,39.52,731340.0,39.2947,39.3047,39.2649,39.2848,731340.0
2016-12-19 10:30:00,39.53,39.57,39.53,39.57,221520.0,39.2947,39.3345,39.2947,39.3345,221520.0
2016-12-19 10:35:00,39.56,39.65,39.56,39.63,141780.0,39.3245,39.414,39.3245,39.3941,141780.0
2016-12-19 10:40:00,39.64,39.77,39.64,39.73,309700.0,39.4041,39.5333,39.4041,39.4935,309700.0
2016-12-19 10:45:00,39.73,39.78,39.71,39.78,211540.0,39.4935,39.5432,39.4737,39.5432,211540.0
2016-12-19 10:50:00,39.77,39.8,39.71,39.71,129580.0,39.5333,39.5631,39.4737,39.4737,129580.0
2016-12-19 10:55:00,39.72,39.74,39.71,39.73,59680.0,39.4836,39.5035,39.4737,39.4935,59680.0
2016-12-19 11:00:00,39.73,39.88,39.72,39.83,270680.0,39.4935,39.6426,39.4836,39.5929,270680.0
2016-12-19 11:05:00,39.83,39.87,39.81,39.82,194840.0,39.5929,39.6327,39.5731,39.583,194840.0
2016-12-19 11:10:00,39.83,39.84,39.77,39.79,158160.0,39.5929,39.6029,39.5333,39.5532,158160.0
2016-12-19 11:15:00,39.8,39.84,39.78,39.82,462940.0,39.5631,39.6029,39.5432,39.583,462940.0
2016-12-19 11:20:00,39.82,39.82,39.74,39.74,190500.0,39.583,39.583,39.5035,39.5035,190500.0
2016-12-19 11:25:00,39.75,39.76,39.71,39.73,164580.0,39.5134,39.5234,39.4737,39.4935,164580.0
2016-12-19 11:30:00,39.73,39.82,39.73,39.81,129560.0,39.4935,39.583,39.4935,39.5731,129560.0
2016-12-19 11:35:00,39.81,39.81,39.74,39.76,60600.0,39.5731,39.5731,39.5035,39.5234,60600.0
2016-12-19 11:40:00,39.76,39.77,39.71,39.75,275680.0,39.5234,39.5333,39.4737,39.5134,275680.0
2016-12-19 11:45:00,39.76,39.78,39.75,39.76,514200.0,39.5234,39.5432,39.5134,39.5234,514200.0
2016-12-19 11:50:00,39.75,39.78,39.74,39.77,173560.0,39.5134,39.5432,39.5035,39.5333,173560.0
2016-12-19 11:55:00,39.79,39.8,39.76,39.76,46320.0,39.5532,39.5631,39.5234,39.5234,46320.0
2016-12-19 12:00:00,39.78,39.78,39.76,39.76,10000.0,39.5432,39.5432,39.5234,39.5234,10000.0
2016-12-19 12:05:00,39.76,39.78,39.74,39.77,215280.0,39.5234,39.5432,39.5035,39.5333,215280.0
2016-12-19 12:10:00,39.77,39.8,39.77,39.79,232720.0,39.5333,39.5631,39.5333,39.5532,232720.0
2016-12-19 12:15:00,39.78,39.79,39.74,39.76,116300.0,39.5432,39.5532,39.5035,39.5234,116300.0
2016-12-19 12:20:00,39.76,39.81,39.76,39.8,60500.0,39.5234,39.5731,39.5234,39.5631,60500.0
2016-12-19 12:25:00,39.79,39.81,39.79,39.8,86480.0,39.5532,39.5731,39.5532,39.5631,86480.0
2016-12-19 12:30:00,39.79,39.83,39.79,39.81,44100.0,39.5532,39.5929,39.5532,39.5731,44100.0
2016-12-19 12:35:00,39.82,39.83,39.8,39.8,62440.0,39.583,39.5929,39.5631,39.5631,62440.0
2016-12-19 12:40:00,39.81,39.84,39.81,39.83,25380.0,39.5731,39.6029,39.5731,39.5929,25380.0
2016-12-19 12:45:00,39.83,39.85,39.81,39.81,62000.0,39.5929,39.6128,39.5731,39.5731,62000.0
2016-12-19 12:50:00,39.8,39.82,39.78,39.8,102000.0,39.5631,39.583,39.5432,39.5631,102000.0
2016-12-19 12:55:00,39.81,39.82,39.8,39.81,36900.0,39.5731,39.583,39.5631,39.5731,36900.0
2016-12-19 13:00:00,39.82,39.82,39.78,39.79,114480.0,39.583,39.583,39.5432,39.5532,114480.0
2016-12-19 13:05:00,39.79,39.82,39.78,39.78,133220.0,39.5532,39.583,39.5432,39.5432,133220.0
2016-12-19 13:10:00,39.79,39.79,39.76,39.76,33600.0,39.5532,39.5532,39.5234,39.5234,33600.0
2016-12-19 13:15:00,39.75,39.75,39.72,39.74,34540.0,39.5134,39.5134,39.4836,39.5035,34540.0
2016-12-19 13:20:00,39.73,39.79,39.73,39.79,46460.0,39.4935,39.5532,39.4935,39.5532,46460.0
2016-12-19 13:25:00,39.79,39.81,39.77,39.77,49960.0,39.5532,39.5731,39.5333,39.5333,49960.0
2016-12-19 13:30:00,39.77,39.8,39.73,39.74,77040.0,39.5333,39.5631,39.4935,39.5035,77040.0
2016-12-19 13:35:00,39.74,39.76,39.73,39.75,49000.0,39.5035,39.5234,39.4935,39.5134,49000.0
2016-12-19 13:40:00,39.75,39.8,39.74,39.78,53920.0,39.5134,39.5631,39.5035,39.5432,53920.0
2016-12-19 13:45:00,39.79,39.81,39.77,39.78,196840.0,39.5532,39.5731,39.5333,39.5432,196840.0
2016-12-19 13:50:00,39.79,39.8,39.77,39.8,184060.0,39.5532,39.5631,39.5333,39.5631,184060.0
2016-12-19 13:55:00,39.81,39.81,39.79,39.79,44000.0,39.5731,39.5731,39.5532,39.5532,44000.0
2016-12-19 14:00:00,39.79,39.82,39.78,39.8,80960.0,39.5532,39.583,39.5432,39.5631,80960.0
2016-12-19 14:05:00,39.81,39.81,39.8,39.8,42000.0,39.5731,39.5731,39.5631,39.5631,42000.0
2016-12-19 14:10:00,39.8,39.82,39.79,39.79,471160.0,39.5631,39.583,39.5532,39.5532,471160.0
2016-12-19 14:15:00,39.81,39.81,39.76,39.77,47060.0,39.5731,39.5731,39.5234,39.5333,47060.0
2016-12-19 14:20:00,39.76,39.76,39.74,39.76,113260.0,39.5234,39.5234,39.5035,39.5234,113260.0
2016-12-19 14:25:00,39.75,39.77,39.74,39.74,48000.0,39.5134,39.5333,39.5035,39.5035,48000.0
2016-12-19 14:30:00,39.75,39.75,39.7,39.7,146500.0,39.5134,39.5134,39.4637,39.4637,146500.0
2016-12-19 14:35:00,39.7,39.73,39.68,39.71,141820.0,39.4637,39.4935,39.4438,39.4737,141820.0
2016-12-19 14:40:00,39.71,39.73,39.71,39.73,66320.0,39.4737,39.4935,39.4737,39.4935,66320.0
2016-12-19 14:45:00,39.71,39.72,39.68,39.7,67360.0,39.4737,39.4836,39.4438,39.4637,67360.0
2016-12-19 14:50:00,39.71,39.72,39.69,39.69,49280.0,39.4737,39.4836,39.4538,39.4538,49280.0
2016-12-19 14:55:00,39.7,39.71,39.66,39.68,264060.0,39.4637,39.4737,39.424,39.4438,264060.0
2016-12-19 15:00:00,39.68,39.72,39.66,39.7,62000.0,39.4438,39.4836,39.424,39.4637,62000.0
2016-12-19 15:05:00,39.69,39.69,39.65,39.66,90260.0,39.4538,39.4538,39.414,39.424,90260.0
2016-12-19 15:10:00,39.66,39.67,39.65,39.67,82000.0,39.424,39.4339,39.414,39.4339,82000.0
2016-12-19 15:15:00,39.67,39.68,39.64,39.65,60500.0,39.4339,39.4438,39.4041,39.414,60500.0
2016-12-19 15:20:00,39.63,39.63,39.58,39.62,227000.0,39.3941,39.3941,39.3444,39.3842,227000.0
2016-12-19 15:25:00,39.6,39.63,39.6,39.6,47740.0,39.3643,39.3941,39.3643,39.3643,47740.0
2016-12-19 15:30:00,39.62,39.65,39.6,39.62,177340.0,39.3842,39.414,39.3643,39.3842,177340.0
2016-12-19 15:35:00,39.63,39.68,39.61,39.61,186800.0,39.3941,39.4438,39.3743,39.3743,186800.0
2016-12-19 15:40:00,39.61,39.66,39.6,39.61,142380.0,39.3743,39.424,39.3643,39.3743,142380.0
2016-12-19 15:45:00,39.62,39.62,39.56,39.56,252700.0,39.3842,39.3842,39.3245,39.3245,252700.0
2016-12-19 15:50:00,39.57,39.64,39.57,39.64,419040.0,39.3345,39.4041,39.3345,39.4041,419040.0
2016-12-19 15:55:00,39.63,39.71,39.62,39.71,1091880.0,39.3941,39.4737,39.3842,39.4737,1091880.0
2016-12-20 09:30:00,39.84,39.89,39.77,39.88,1223800.0,39.6029,39.6526,39.5333,39.6426,1223800.0
2016-12-20 09:35:00,39.89,39.9,39.82,39.86,411420.0,39.6526,39.6625,39.583,39.6228,411420.0
2016-12-20 09:40:00,39.87,39.92,39.85,39.9,695180.0,39.6327,39.6824,39.6128,39.6625,695180.0
2016-12-20 09:45:00,39.92,39.93,39.83,39.87,167900.0,39.6824,39.6923,39.5929,39.6327,167900.0
2016-12-20 09:50:00,39.86,39.88,39.78,39.82,252060.0,39.6228,39.6426,39.5432,39.583,252060.0
2016-12-20 09:55:00,39.83,39.86,39.71,39.78,284380.0,39.5929,39.6228,39.4737,39.5432,284380.0
2016-12-20 10:00:00,39.78,39.82,39.73,39.73,173240.0,39.5432,39.583,39.4935,39.4935,173240.0
2016-12-20 10:05:00,39.74,39.77,39.71,39.77,99480.0,39.5035,39.5333,39.4737,39.5333,99480.0
2016-12-20 10:10:00,39.78,39.79,39.76,39.79,102700.0,39.5432,39.5532,39.5234,39.5532,102700.0
2016-12-20 10:15:00,39.78,39.8,39.71,39.71,376780.0,39.5432,39.5631,39.4737,39.4737,376780.0
2016-12-20 10:20:00,39.72,39.74,39.66,39.71,435240.0,39.4836,39.5035,39.424,39.4737,435240.0
2016-12-20 10:25:00,39.7,39.72,39.68,39.71,227660.0,39.4637,39.4836,39.4438,39.4737,227660.0
2016-12-20 10:30:00,39.71,39.71,39.68,39.7,570500.0,39.4737,39.4737,39.4438,39.4637,570500.0
2016-12-20 10:35:00,39.7,39.74,39.68,39.74,445920.0,39.4637,39.5035,39.4438,39.5035,445920.0
2016-12-20 10:40:00,39.75,39.79,39.75,39.78,73040.0,39.5134,39.5532,39.5134,39.5432,73040.0
2016-12-20 10:45:00,39.78,39.78,39.75,39.76,169180.0,39.5432,39.5432,39.5134,39.5234,169180.0
2016-12-20 10:50:00,39.76,39.8,39.76,39.8,95220.0,39.5234,39.5631,39.5234,39.5631,95220.0
2016-12-20 10:55:00,39.79,39.8,39.73,39.74,207140.0,39.5532,39.5631,39.4935,39.5035,207140.0
2016-12-20 11:00:00,39.76,39.77,39.73,39.74,154600.0,39.5234,39.5333,39.4935,39.5035,154600.0
2016-12-20 11:05:00,39.75,39.77,39.73,39.77,111480.0,39.5134,39.5333,39.4935,39.5333,111480.0
2016-12-20 11:10:00,39.77,39.82,39.77,39.8,112500.0,39.5333,39.583,39.5333,39.5631,112500.0
2016-12-20 11:15:00,39.81,39.82,39.79,39.82,75120.0,39.5731,39.583,39.5532,39.583,75120.0
2016-12-20 11:20:00,39.81,39.84,39.81,39.84,65600.0,39.5731,39.6029,39.5731,39.6029,65600.0
2016-12-20 11:25:00,39.84,39.84,39.83,39.83,151040.0,39.6029,39.6029,39.5929,39.5929,151040.0
2016-12-20 11:30:00,39.83,39.83,39.79,39.79,74000.0,39.5929,39.5929,39.5532,39.5532,74000.0
2016-12-20 11:35:00,39.79,39.81,39.76,39.81,93560.0,39.5532,39.5731,39.5234,39.5731,93560.0
2016-12-20 11:40:00,39.81,39.81,39.8,39.8,34000.0,39.5731,39.5731,39.5631,39.5631,34000.0
2016-12-20 11:45:00,39.79,39.83,39.79,39.82,90000.0,39.5532,39.5929,39.5532,39.583,90000.0
2016-12-20 11:50:00,39.83,39.83,39.79,39.8,84180.0,39.5929,39.5929,39.5532,39.5631,84180.0
2016-12-20 11:55:00,39.79,39.8,39.77,39.78,40000.0,39.5532,39.5631,39.5333,39.5432,40000.0
2016-12-20 12:00:00,39.79,39.8,39.78,39.78,32000.0,39.5532,39.5631,39.5432,39.5432,32000.0
2016-12-20 12:05:00,39.76,39.8,39.76,39.79,261740.0,39.5234,39.5631,39.5234,39.5532,261740.0
2016-12-20 12:10:00,39.79,39.8,39.77,39.77,23180.0,39.5532,39.5631,39.5333,39.5333,23180.0
2016-12-20 12:15:00,39.76,39.79,39.76,39.79,20020.0,39.5234,39.5532,39.5234,39.5532,20020.0
2016-12-20 12:20:00,39.79,39.79,39.76,39.77,58000.0,39.5532,39.5532,39.5234,39.5333,58000.0
2016-12-20 12:25:00,39.77,39.79,39.77,39.79,20000.0,39.5333,39.5532,39.5333,39.5532,20000.0
2016-12-20 12:30:00,39.78,39.79,39.77,39.78,12000.0,39.5432,39.5532,39.5333,39.5432,12000.0
2016-12-20 12:35:00,39.78,39.81,39.77,39.79,110180.0,39.5432,39.5731,39.5333,39.5532,110180.0
2016-12-20 12:40:00,39.79,39.84,39.79,39.84,54000.0,39.5532,39.6029,39.5532,39.6029,54000.0
2016-12-20 12:45:00,39.85,39.85,39.82,39.82,30000.0,39.6128,39.6128,39.583,39.583,30000.0
2016-12-20 12:50:00,39.82,39.83,39.81,39.82,36240.0,39.583,39.5929,39.5731,39.583,36240.0
2016-12-20 12:55:00,39.82,39.83,39.82,39.82,54000.0,39.583,39.5929,39.583,39.583,54000.0
2016-12-20 13:00:00,39.8,39.83,39.8,39.83,26720.0,39.5631,39.5929,39.5631,39.5929,26720.0
2016-12-20 13:05:00,39.83,39.84,39.83,39.83,32000.0,39.5929,39.6029,39.5929,39.5929,32000.0
2016-12-20 13:10:00,39.84,39.85,39.83,39.83,74980.0,39.6029,39.6128,39.5929,39.5929,74980.0
2016-12-20 13:15:00,39.84,39.85,39.83,39.83,93380.0,39.6029,39.6128,39.5929,39.5929,93380.0
2016-12-20 13:20:00,39.82,39.83,39.81,39.81,22680.0,39.583,39.5929,39.5731,39.5731,22680.0
2016-12-20 13:25:00,39.84,39.85,39.83,39.83,73280.0,39.6029,39.6128,39.5929,39.5929,73280.0
2016-12-20 13:30:00,39.83,39.85,39.82,39.84,31620.0,39.5929,39.6128,39.583,39.6029,31620.0
2016-12-20 13:35:00,39.84,39.84,39.81,39.81,11000.0,39.6029,39.6029,39.5731,39.5731,11000.0
2016-12-20 13:40:00,39.8,39.81,39.79,39.8,34860.0,39.5631,39.5731,39.5532,39.5631,34860.0
2016-12-20 13:45:00,39.78,39.82,39.78,39.82,27200.0,39.5432,39.583,39.5432,39.583,27200.0
2016-12-20 13:50:00,39.81,39.81,39.79,39.8,32980.0,39.5731,39.5731,39.5532,39.5631,32980.0
2016-12-20 13:55:00,39.8,39.82,39.8,39.81,76640.0,39.5631,39.583,39.5631,39.5731,76640.0
2016-12-20 14:00:00,39.81,39.82,39.8,39.8,99840.0,39.5731,39.583,39.5631,39.5631,99840.0
2016-12-20 14:05:00,39.79,39.8,39.78,39.8,85820.0,39.5532,39.5631,39.5432,39.5631,85820.0
2016-12-20 14:10:00,39.8,39.81,39.78,39.78,71100.0,39.5631,39.5731,39.5432,39.5432,71100.0
2016-12-20 14:15:00,39.78,39.78,39.75,39.78,53800.0,39.5432,39.5432,39.5134,39.5432,53800.0
2016-12-20 14:20:00,39.78,39.8,39.78,39.8,20260.0,39.5432,39.5631,39.5432,39.5631,20260.0
2016-12-20 14:25:00,39.8,39.81,39.77,39.77,57680.0,39.5631,39.5731,39.5333,39.5333,57680.0
2016-12-20 14:30:00,39.76,39.76,39.72,39.73,71300.0,39.5234,39.5234,39.4836,39.4935,71300.0
2016-12-20 14:35:00,39.73,39.76,39.72,39.75,40260.0,39.4935,39.5234,39.4836,39.5134,40260.0
2016-12-20 14:40:00,39.75,39.76,39.74,39.74,20640.0,39.5134,39.5234,39.5035,39.5035,20640.0
2016-12-20 14:45:00,39.76,39.76,39.74,39.74,33940.0,39.5234,39.5234,39.5035,39.5035,33940.0
2016-12-20 14:50:00,39.73,39.78,39.72,39.76,83840.0,39.4935,39.5432,39.4836,39.5234,83840.0
2016-12-20 14:55:00,39.74,39.74,39.72,39.74,92100.0,39.5035,39.5035,39.4836,39.5035,92100.0
2016-12-20 15:00:00,39.76,39.76,39.74,39.76,58440.0,39.5234,39.5234,39.5035,39.5234,58440.0
2016-12-20 15:05:00,39.75,39.79,39.75,39.77,39400.0,39.5134,39.5532,39.5134,39.5333,39400.0
2016-12-20 15:10:00,39.77,39.79,39.76,39.76,47640.0,39.5333,39.5532,39.5234,39.5234,47640.0
2016-12-20 15:15:00,39.77,39.81,39.76,39.81,96180.0,39.5333,39.5731,39.5234,39.5731,96180.0
2016-12-20 15:20:00,39.8,39.8,39.76,39.77,67260.0,39.5631,39.5631,39.5234,39.5333,67260.0
2016-12-20 15:25:00,39.78,39.83,39.78,39.82,132500.0,39.5432,39.5929,39.5432,39.583,132500.0
2016-12-20 15:30:00,39.83,39.83,39.79,39.79,111200.0,39.5929,39.5929,39.5532,39.5532,111200.0
2016-12-20 15:35:00,39.8,39.8,39.77,39.78,123960.0,39.5631,39.5631,39.5333,39.5432,123960.0
2016-12-20 15:40:00,39.79,39.8,39.75,39.78,193680.0,39.5532,39.5631,39.5134,39.5432,193680.0
2016-12-20 15:45:00,39.79,39.8,39.76,39.77,199260.0,39.5532,39.5631,39.5234,39.5333,199260.0
2016-12-20 15:50:00,39.78,39.79,39.76,39.76,117920.0,39.5432,39.5532,39.5234,39.5234,117920.0
2016-12-20 15:55:00,39.77,39.82,39.77,39.82,418700.0,39.5333,39.583,39.5333,39.583,418700.0
2016-12-21 09:30:00,39.81,39.83,39.36,39.66,925340.0,39.5731,39.5929,39.1257,39.424,925340.0
2016-12-21 09:35:00,39.67,39.69,39.53,39.56,558000.0,39.4339,39.4538,39.2947,39.3245,558000.0
2016-12-21 09:40:00,39.56,39.59,39.51,39.51,359320.0,39.3245,39.3544,39.2748,39.2748,359320.0
2016-12-21 09:45:00,39.52,39.53,39.43,39.47,352460.0,39.2848,39.2947,39.1953,39.2351,352460.0
2016-12-21 09:50:00,39.47,39.48,39.43,39.47,469380.0,39.2351,39.245,39.1953,39.2351,469380.0
2016-12-21 09:55:00,39.47,39.52,39.47,39.49,347280.0,39.2351,39.2848,39.2351,39.255,347280.0
2016-12-21 10:00:00,39.49,39.5,39.46,39.47,261220.0,39.255,39.2649,39.2251,39.2351,261220.0
2016-12-21 10:05:00,39.47,39.48,39.4,39.48,400000.0,39.2351,39.245,39.1655,39.245,400000.0
2016-12-21 10:10:00,39.48,39.49,39.41,39.42,237020.0,39.245,39.255,39.1754,39.1854,237020.0
2016-12-21 10:15:00,39.43,39.49,39.42,39.48,177720.0,39.1953,39.255,39.1854,39.245,177720.0
2016-12-21 10:20:00,39.47,39.51,39.46,39.5,165080.0,39.2351,39.2748,39.2251,39.2649,165080.0
2016-12-21 10:25:00,39.5,39.51,39.43,39.43,186280.0,39.2649,39.2748,39.1953,39.1953,186280.0
2016-12-21 10:30:00,39.45,39.49,39.44,39.49,228180.0,39.2152,39.255,39.2053,39.255,228180.0
2016-12-21 10:35:00,39.5,39.56,39.46,39.46,139080.0,39.2649,39.3245,39.2251,39.2251,139080.0
2016-12-21 10:40:00,39.46,39.52,39.46,39.5,200760.0,39.2251,39.2848,39.2251,39.2649,200760.0
2016-12-21 10:45:00,39.49,39.49,39.45,39.48,179660.0,39.255,39.255,39.2152,39.245,179660.0
2016-12-21 10:50:00,39.48,39.48,39.39,39.39,221200.0,39.245,39.245,39.1556,39.1556,221200.0
2016-12-21 10:55:00,39.4,39.44,39.38,39.42,753400.0,39.1655,39.2053,39.1456,39.1854,753400.0
2016-12-21 11:00:00,39.43,39.45,39.4,39.44,333020.0,39.1953,39.2152,39.1655,39.2053,333020.0
2016-12-21 11:05:00,39.44,39.46,39.42,39.44,508340.0,39.2053,39.2251,39.1854,39.2053,508340.0
2016-12-21 11:10:00,39.45,39.45,39.42,39.44,206220.0,39.2152,39.2152,39.1854,39.2053,206220.0
2016-12-21 11:15:00,39.43,39.44,39.41,39.41,119720.0,39.1953,39.2053,39.1754,39.1754,119720.0
2016-12-21 11:20:00,39.4,39.41,39.37,39.37,457540.0,39.1655,39.1754,39.1357,39.1357,457540.0
2016-12-21 11:25:00,39.38,39.41,39.37,39.38,576760.0,39.1456,39.1754,39.1357,39.1456,576760.0
2016-12-21 11:30:00,39.4,39.44,39.4,39.42,48000.0,39.1655,39.2053,39.1655,39.1854,48000.0
2016-12-21 11:35:00,39.43,39.47,39.43,39.45,78540.0,39.1953,39.2351,39.1953,39.2152,78540.0
2016-12-21 11:40:00,39.44,39.45,39.42,39.44,65600.0,39.2053,39.2152,39.1854,39.2053,65600.0
2016-12-21 11:45:00,39.45,39.48,39.45,39.47,219300.0,39.2152,39.245,39.2152,39.2351,219300.0
2016-12-21 11:50:00,39.47,39.48,39.46,39.46,110040.0,39.2351,39.245,39.2251,39.2251,110040.0
2016-12-21 11:55:00,39.47,39.52,39.46,39.52,200880.0,39.2351,39.2848,39.2251,39.2848,200880.0
2016-12-21 12:00:00,39.5,39.55,39.5,39.55,107800.0,39.2649,39.3146,39.2649,39.3146,107800.0
2016-12-21 12:05:00,39.55,39.55,39.49,39.49,115420.0,39.3146,39.3146,39.255,39.255,115420.0
2016-12-21 12:10:00,39.49,39.5,39.47,39.5,621720.0,39.255,39.2649,39.2351,39.2649,621720.0
2016-12-21 12:15:00,39.5,39.5,39.48,39.49,100000.0,39.2649,39.2649,39.245,39.255,100000.0
2016-12-21 12:20:00,39.5,39.52,39.49,39.51,190440.0,39.2649,39.2848,39.255,39.2748,190440.0
2016-12-21 12:25:00,39.51,39.52,39.51,39.52,14120.0,39.2748,39.2848,39.2748,39.2848,14120.0
2016-12-21 12:30:00,39.53,39.54,39.52,39.54,46340.0,39.2947,39.3047,39.2848,39.3047,46340.0
2016-12-21 12:35:00,39.55,39.55,39.51,39.53,60980.0,39.3146,39.3146,39.2748,39.2947,60980.0
2016-12-21 12:40:00,39.51,39.58,39.51,39.56,132300.0,39.2748,39.3444,39.2748,39.3245,132300.0
2016-12-21 12:45:00,39.55,39.56,39.52,39.54,205000.0,39.3146,39.3245,39.2848,39.3047,205000.0
2016-12-21 12:50:00,39.55,39.55,39.55,39.55,20900.0,39.3146,39.3146,39.3146,39.3146,20900.0
2016-12-21 12:55:00,39.56,39.58,39.55,39.57,37260.0,39.3245,39.3444,39.3146,39.3345,37260.0
2016-12-21 13:00:00,39.57,39.57,39.55,39.57,38260.0,39.3345,39.3345,39.3146,39.3345,38260.0
2016-12-21 13:05:00,39.57,39.57,39.53,39.54,34820.0,39.3345,39.3345,39.2947,39.3047,34820.0
2016-12-21 13:10:00,39.53,39.53,39.52,39.53,46240.0,39.2947,39.2947,39.2848,39.2947,46240.0
2016-12-21 13:15:00,39.54,39.57,39.53,39.56,231560.0,39.3047,39.3345,39.2947,39.3245,231560.0
2016-12-21 13:20:00,39.56,39.59,39.56,39.59,36000.0,39.3245,39.3544,39.3245,39.3544,36000.0
2016-12-21 13:25:00,39.58,39.59,39.57,39.58,62840.0,39.3444,39.3544,39.3345,39.3444,62840.0
2016-12-21 13:30:00,39.59,39.59,39.58,39.59,51160.0,39.3544,39.3544,39.3444,39.3544,51160.0
2016-12-21 13:35:00,39.59,39.6,39.59,39.59,28600.0,39.3544,39.3643,39.3544,39.3544,28600.0
2016-12-21 13:40:00,39.59,39.62,39.59,39.62,57340.0,39.3544,39.3842,39.3544,39.3842,57340.0
2016-12-21 13:45:00,39.62,39.65,39.62,39.62,147280.0,39.3842,39.414,39.3842,39.3842,147280.0
2016-12-21 13:50:00,39.63,39.64,39.61,39.63,132780.0,39.3941,39.4041,39.3743,39.3941,132780.0
2016-12-21 13:55:00,39.63,39.63,39.59,39.6,58320.0,39.3941,39.3941,39.3544,39.3643,58320.0
2016-12-21 14:00:00,39.6,39.61,39.59,39.6,50460.0,39.3643,39.3743,39.3544,39.3643,50460.0
2016-12-21 14:05:00,39.6,39.61,39.6,39.61,22140.0,39.3643,39.3743,39.3643,39.3743,22140.0
2016-12-21 14:10:00,39.6,39.61,39.59,39.61,51880.0,39.3643,39.3743,39.3544,39.3743,51880.0
2016-12-21 14:15:00,39.61,39.63,39.61,39.63,42000.0,39.3743,39.3941,39.3743,39.3941,42000.0
2016-12-21 14:20:00,39.63,39.63,39.61,39.61,152420.0,39.3941,39.3941,39.3743,39.3743,152420.0
2016-12-21 14:25:00,39.61,39.63,39.61,39.61,176580.0,39.3743,39.3941,39.3743,39.3743,176580.0
2016-12-21 14:30:00,39.62,39.63,39.61,39.62,70260.0,39.3842,39.3941,39.3743,39.3842,70260.0
2016-12-21 14:35:00,39.63,39.64,39.62,39.63,90680.0,39.3941,39.4041,39.3842,39.3941,90680.0
2016-12-21 14:40:00,39.62,39.66,39.62,39.66,297060.0,39.3842,39.424,39.3842,39.424,297060.0
2016-12-21 14:45:00,39.65,39.66,39.62,39.64,159360.0,39.414,39.424,39.3842,39.4041,159360.0
2016-12-21 14:50:00,39.64,39.67,39.64,39.66,90020.0,39.4041,39.4339,39.4041,39.424,90020.0
2016-12-21 14:55:00,39.67,39.69,39.66,39.66,91000.0,39.4339,39.4538,39.424,39.424,91000.0
2016-12-21 15:00:00,39.67,39.68,39.67,39.68,84080.0,39.4339,39.4438,39.4339,39.4438,84080.0
2016-12-21 15:05:00,39.68,39.69,39.67,39.67,148040.0,39.4438,39.4538,39.4339,39.4339,148040.0
2016-12-21 15:10:00,39.67,39.69,39.67,39.68,34760.0,39.4339,39.4538,39.4339,39.4438,34760.0
2016-12-21 15:15:00,39.68,39.7,39.68,39.7,171420.0,39.4438,39.4637,39.4438,39.4637,171420.0
2016-12-21 15:20:00,39.7,39.73,39.7,39.73,140040.0,39.4637,39.4935,39.4637,39.4935,140040.0
2016-12-21 15:25:00,39.73,39.78,39.72,39.77,150260.0,39.4935,39.5432,39.4836,39.5333,150260.0
2016-12-21 15:30:00,39.77,39.77,39.7,39.71,243880.0,39.5333,39.5333,39.4637,39.4737,243880.0
2016-12-21 15:35:00,39.71,39.76,39.69,39.74,212120.0,39.4737,39.5234,39.4538,39.5035,212120.0
2016-12-21 15:40:00,39.73,39.74,39.69,39.69,171820.0,39.4935,39.5035,39.4538,39.4538,171820.0
2016-12-21 15:45:00,39.69,39.73,39.68,39.72,472400.0,39.4538,39.4935,39.4438,39.4836,472400.0
2016-12-21 15:50:00,39.73,39.74,39.71,39.72,473540.0,39.4935,39.5035,39.4737,39.4836,473540.0
2016-12-21 15:55:00,39.72,39.75,39.72,39.73,749040.0,39.4836,39.5134,39.4836,39.4935,749040.0
2016-12-22 09:30:00,39.62,39.64,39.5,39.58,727460.0,39.3842,39.4041,39.2649,39.3444,727460.0
2016-12-22 09:35:00,39.56,39.59,39.43,39.5,545900.0,39.3245,39.3544,39.1953,39.2649,545900.0
2016-12-22 09:40:00,39.5,39.58,39.45,39.54,560720.0,39.2649,39.3444,39.2152,39.3047,560720.0
2016-12-22 09:45:00,39.54,39.63,39.51,39.62,208480.0,39.3047,39.3941,39.2748,39.3842,208480.0
2016-12-22 09:50:00,39.6,39.61,39.55,39.57,163080.0,39.3643,39.3743,39.3146,39.3345,163080.0
2016-12-22 09:55:00,39.57,39.58,39.54,39.56,104340.0,39.3345,39.3444,39.3047,39.3245,104340.0
2016-12-22 10:00:00,39.58,39.65,39.58,39.62,109640.0,39.3444,39.414,39.3444,39.3842,109640.0
2016-12-22 10:05:00,39.64,39.67,39.58,39.59,139200.0,39.4041,39.4339,39.3444,39.3544,139200.0
2016-12-22 10:10:00,39.59,39.61,39.57,39.6,163700.0,39.3544,39.3743,39.3345,39.3643,163700.0
2016-12-22 10:15:00,39.59,39.63,39.59,39.63,120220.0,39.3544,39.3941,39.3544,39.3941,120220.0
2016-12-22 10:20:00,39.6,39.65,39.6,39.65,61140.0,39.3643,39.414,39.3643,39.414,61140.0
2016-12-22 10:25:00,39.61,39.62,39.58,39.61,56000.0,39.3743,39.3842,39.3444,39.3743,56000.0
2016-12-22 10:30:00,39.61,39.63,39.59,39.6,308380.0,39.3743,39.3941,39.3544,39.3643,308380.0
2016-12-22 10:35:00,39.6,39.61,39.58,39.6,206800.0,39.3643,39.3743,39.3444,39.3643,206800.0
2016-12-22 10:40:00,39.6,39.61,39.58,39.6,189140.0,39.3643,39.3743,39.3444,39.3643,189140.0
2016-12-22 10:45:00,39.59,39.6,39.57,39.58,158740.0,39.3544,39.3643,39.3345,39.3444,158740.0
2016-12-22 10:50:00,39.58,39.59,39.56,39.58,107420.0,39.3444,39.3544,39.3245,39.3444,107420.0
2016-12-22 10:55:00,39.57,39.57,39.54,39.56,84300.0,39.3345,39.3345,39.3047,39.3245,84300.0
2016-12-22 11:00:00,39.56,39.6,39.56,39.56,76160.0,39.3245,39.3643,39.3245,39.3245,76160.0
2016-12-22 11:05:00,39.56,39.58,39.54,39.55,105700.0,39.3245,39.3444,39.3047,39.3146,105700.0
2016-12-22 11:10:00,39.57,39.59,39.55,39.57,52500.0,39.3345,39.3544,39.3146,39.3345,52500.0
2016-12-22 11:15:00,39.57,39.58,39.56,39.56,28000.0,39.3345,39.3444,39.3245,39.3245,28000.0
2016-12-22 11:20:00,39.56,39.59,39.56,39.56,203680.0,39.3245,39.3544,39.3245,39.3245,203680.0
2016-12-22 11:25:00,39.56,39.56,39.51,39.51,61600.0,39.3245,39.3245,39.2748,39.2748,61600.0
2016-12-22 11:30:00,39.52,39.55,39.51,39.54,110000.0,39.2848,39.3146,39.2748,39.3047,110000.0
2016-12-22 11:35:00,39.55,39.57,39.53,39.55,72220.0,39.3146,39.3345,39.2947,39.3146,72220.0
2016-12-22 11:40:00,39.55,39.55,39.53,39.54,92260.0,39.3146,39.3146,39.2947,39.3047,92260.0
2016-12-22 11:45:00,39.52,39.53,39.49,39.5,420080.0,39.2848,39.2947,39.255,39.2649,420080.0
2016-12-22 11:50:00,39.51,39.54,39.48,39.51,223860.0,39.2748,39.3047,39.245,39.2748,223860.0
2016-12-22 11:55:00,39.52,39.55,39.5,39.55,200540.0,39.2848,39.3146,39.2649,39.3146,200540.0
2016-12-22 12:00:00,39.56,39.56,39.53,39.55,57000.0,39.3245,39.3245,39.2947,39.3146,57000.0
2016-12-22 12:05:00,39.55,39.55,39.5,39.52,64900.0,39.3146,39.3146,39.2649,39.2848,64900.0
2016-12-22 12:10:00,39.51,39.53,39.51,39.52,46000.0,39.2748,39.2947,39.2748,39.2848,46000.0
2016-12-22 12:15:00,39.52,39.52,39.51,39.52,61200.0,39.2848,39.2848,39.2748,39.2848,61200.0
2016-12-22 12:20:00,39.52,39.54,39.5,39.54,52180.0,39.2848,39.3047,39.2649,39.3047,52180.0
2016-12-22 12:25:00,39.53,39.53,39.53,39.53,14900.0,39.2947,39.2947,39.2947,39.2947,14900.0
2016-12-22 12:30:00,39.55,39.56,39.53,39.53,48000.0,39.3146,39.3245,39.2947,39.2947,48000.0
2016-12-22 12:35:00,39.53,39.53,39.52,39.52,60000.0,39.2947,39.2947,39.2848,39.2848,60000.0
2016-12-22 12:40:00,39.52,39.52,39.5,39.52,54960.0,39.2848,39.2848,39.2649,39.2848,54960.0
2016-12-22 12:45:00,39.53,39.54,39.53,39.54,10480.0,39.2947,39.3047,39.2947,39.3047,10480.0
2016-12-22 12:50:00,39.54,39.54,39.52,39.52,36960.0,39.3047,39.3047,39.2848,39.2848,36960.0
2016-12-22 12:55:00,39.53,39.53,39.51,39.52,69540.0,39.2947,39.2947,39.2748,39.2848,69540.0
2016-12-22 13:00:00,39.52,39.53,39.52,39.52,74900.0,39.2848,39.2947,39.2848,39.2848,74900.0
2016-12-22 13:05:00,39.52,39.55,39.52,39.55,82500.0,39.2848,39.3146,39.2848,39.3146,82500.0
2016-12-22 13:10:00,39.54,39.55,39.53,39.55,18780.0,39.3047,39.3146,39.2947,39.3146,18780.0
2016-12-22 13:15:00,39.54,39.54,39.53,39.54,67080.0,39.3047,39.3047,39.2947,39.3047,67080.0
2016-12-22 13:20:00,39.54,39.56,39.53,39.53,295760.0,39.3047,39.3245,39.2947,39.2947,295760.0
2016-12-22 13:25:00,39.53,39.54,39.53,39.54,70700.0,39.2947,39.3047,39.2947,39.3047,70700.0
2016-12-22 13:30:00,39.54,39.54,39.52,39.53,216000.0,39.3047,39.3047,39.2848,39.2947,216000.0
2016-12-22 13:35:00,39.53,39.54,39.52,39.54,75060.0,39.2947,39.3047,39.2848,39.3047,75060.0
2016-12-22 13:40:00,39.54,39.58,39.54,39.57,111500.0,39.3047,39.3444,39.3047,39.3345,111500.0
2016-12-22 13:45:00,39.57,39.61,39.57,39.61,276960.0,39.3345,39.3743,39.3345,39.3743,276960.0
2016-12-22 13:50:00,39.6,39.61,39.59,39.6,65720.0,39.3643,39.3743,39.3544,39.3643,65720.0
2016-12-22 13:55:00,39.61,39.61,39.57,39.57,128860.0,39.3743,39.3743,39.3345,39.3345,128860.0
2016-12-22 14:00:00,39.58,39.62,39.58,39.59,305540.0,39.3444,39.3842,39.3444,39.3544,305540.0
2016-12-22 14:05:00,39.59,39.59,39.58,39.58,10000.0,39.3544,39.3544,39.3444,39.3444,10000.0
2016-12-22 14:10:00,39.57,39.6,39.56,39.58,100180.0,39.3345,39.3643,39.3245,39.3444,100180.0
2016-12-22 14:15:00,39.58,39.58,39.57,39.58,66000.0,39.3444,39.3444,39.3345,39.3444,66000.0
2016-12-22 14:20:00,39.58,39.59,39.57,39.57,99200.0,39.3444,39.3544,39.3345,39.3345,99200.0
2016-12-22 14:25:00,39.57,39.57,39.56,39.56,29580.0,39.3345,39.3345,39.3245,39.3245,29580.0
2016-12-22 14:30:00,39.55,39.57,39.53,39.57,84000.0,39.3146,39.3345,39.2947,39.3345,84000.0
2016-12-22 14:35:00,39.55,39.56,39.54,39.56,63340.0,39.3146,39.3245,39.3047,39.3245,63340.0
2016-12-22 14:40:00,39.56,39.57,39.56,39.57,50000.0,39.3245,39.3345,39.3245,39.3345,50000.0
2016-12-22 14:45:00,39.57,39.57,39.54,39.54,51960.0,39.3345,39.3345,39.3047,39.3047,51960.0
2016-12-22 14:50:00,39.53,39.56,39.52,39.56,58600.0,39.2947,39.3245,39.2848,39.3245,58600.0
2016-12-22 14:55:00,39.55,39.55,39.54,39.55,51280.0,39.3146,39.3146,39.3047,39.3146,51280.0
2016-12-22 15:00:00,39.55,39.55,39.53,39.53,47700.0,39.3146,39.3146,39.2947,39.2947,47700.0
2016-12-22 15:05:00,39.54,39.54,39.5,39.51,116200.0,39.3047,39.3047,39.2649,39.2748,116200.0
2016-12-22 15:10:00,39.5,39.5,39.48,39.48,102700.0,39.2649,39.2649,39.245,39.245,102700.0
2016-12-22 15:15:00,39.49,39.5,39.48,39.5,78540.0,39.255,39.2649,39.245,39.2649,78540.0
2016-12-22 15:20:00,39.49,39.51,39.46,39.49,161340.0,39.255,39.2748,39.2251,39.255,161340.0
2016-12-22 15:25:00,39.49,39.53,39.49,39.5,60560.0,39.255,39.2947,39.255,39.2649,60560.0
2016-12-22 15:30:00,39.5,39.52,39.48,39.51,210360.0,39.2649,39.2848,39.245,39.2748,210360.0
2016-12-22 15:35:00,39.51,39.53,39.49,39.52,227580.0,39.2748,39.2947,39.255,39.2848,227580.0
2016-12-22 15:40:00,39.53,39.54,39.51,39.53,130680.0,39.2947,39.3047,39.2748,39.2947,130680.0
2016-12-22 15:45:00,39.52,39.54,39.49,39.5,234200.0,39.2848,39.3047,39.255,39.2649,234200.0
2016-12-22 15:50:00,39.5,39.54,39.5,39.52,389120.0,39.2649,39.3047,39.2649,39.2848,389120.0
2016-12-22 15:55:00,39.52,39.56,39.48,39.56,642780.0,39.2848,39.3245,39.245,39.3245,642780.0
2016-12-23 09:30:00,39.55,39.64,39.47,39.55,521980.0,39.3146,39.4041,39.2351,39.3146,521980.0
2016-12-23 09:35:00,39.55,39.62,39.55,39.55,156740.0,39.3146,39.3842,39.3146,39.3146,156740.0
2016-12-23 09:40:00,39.56,39.56,39.46,39.54,126800.0,39.3245,39.3245,39.2251,39.3047,126800.0
2016-12-23 09:45:00,39.56,39.58,39.53,39.56,189240.0,39.3245,39.3444,39.2947,39.3245,189240.0
2016-12-23 09:50:00,39.55,39.57,39.52,39.57,64000.0,39.3146,39.3345,39.2848,39.3345,64000.0
2016-12-23 09:55:00,39.58,39.6,39.55,39.57,103360.0,39.3444,39.3643,39.3146,39.3345,103360.0
2016-12-23 10:00:00,39.55,39.56,39.53,39.55,70800.0,39.3146,39.3245,39.2947,39.3146,70800.0
2016-12-23 10:05:00,39.55,39.57,39.52,39.52,58000.0,39.3146,39.3345,39.2848,39.2848,58000.0
2016-12-23 10:10:00,39.51,39.53,39.49,39.5,84000.0,39.2748,39.2947,39.255,39.2649,84000.0
2016-12-23 10:15:00,39.5,39.53,39.5,39.51,435240.0,39.2649,39.2947,39.2649,39.2748,435240.0
2016-12-23 10:20:00,39.5,39.5,39.48,39.48,38400.0,39.2649,39.2649,39.245,39.245,38400.0
2016-12-23 10:25:00,39.48,39.49,39.44,39.44,162280.0,39.245,39.255,39.2053,39.2053,162280.0
2016-12-23 10:30:00,39.45,39.48,39.44,39.48,122740.0,39.2152,39.245,39.2053,39.245,122740.0
2016-12-23 10:35:00,39.48,39.5,39.46,39.46,107140.0,39.245,39.2649,39.2251,39.2251,107140.0
2016-12-23 10:40:00,39.46,39.47,39.44,39.44,94180.0,39.2251,39.2351,39.2053,39.2053,94180.0
2016-12-23 10:45:00,39.44,39.46,39.44,39.46,175000.0,39.2053,39.2251,39.2053,39.2251,175000.0
2016-12-23 10:50:00,39.45,39.46,39.43,39.44,120900.0,39.2152,39.2251,39.1953,39.2053,120900.0
2016-12-23 10:55:00,39.44,39.47,39.43,39.45,74400.0,39.2053,39.2351,39.1953,39.2152,74400.0
2016-12-23 11:00:00,39.45,39.47,39.44,39.46,89780.0,39.2152,39.2351,39.2053,39.2251,89780.0
2016-12-23 11:05:00,39.47,39.47,39.43,39.44,96640.0,39.2351,39.2351,39.1953,39.2053,96640.0
2016-12-23 11:10:00,39.44,39.47,39.42,39.42,86300.0,39.2053,39.2351,39.1854,39.1854,86300.0
2016-12-23 11:15:00,39.42,39.43,39.37,39.37,274420.0,39.1854,39.1953,39.1357,39.1357,274420.0
2016-12-23 11:20:00,39.39,39.4,39.36,39.39,165100.0,39.1556,39.1655,39.1257,39.1556,165100.0
2016-12-23 11:25:00,39.4,39.41,39.39,39.39,102680.0,39.1655,39.1754,39.1556,39.1556,102680.0
2016-12-23 11:30:00,39.39,39.4,39.39,39.39,35000.0,39.1556,39.1655,39.1556,39.1556,35000.0
2016-12-23 11:35:00,39.39,39.4,39.39,39.39,48140.0,39.1556,39.1655,39.1556,39.1556,48140.0
2016-12-23 11:40:00,39.37,39.38,39.37,39.37,28680.0,39.1357,39.1456,39.1357,39.1357,28680.0
2016-12-23 11:45:00,39.37,39.4,39.37,39.38,133000.0,39.1357,39.1655,39.1357,39.1456,133000.0
2016-12-23 11:50:00,39.38,39.41,39.38,39.4,269000.0,39.1456,39.1754,39.1456,39.1655,269000.0
2016-12-23 11:55:00,39.4,39.4,39.38,39.4,52260.0,39.1655,39.1655,39.1456,39.1655,52260.0
2016-12-23 12:00:00,39.41,39.44,39.4,39.42,222200.0,39.1754,39.2053,39.1655,39.1854,222200.0
2016-12-23 12:05:00,39.41,39.42,39.41,39.41,16000.0,39.1754,39.1854,39.1754,39.1754,16000.0
2016-12-23 12:10:00,39.41,39.42,39.39,39.42,200300.0,39.1754,39.1854,39.1556,39.1854,200300.0
2016-12-23 12:15:00,39.42,39.43,39.42,39.43,22020.0,39.1854,39.1953,39.1854,39.1953,22020.0
2016-12-23 12:20:00,39.42,39.42,39.4,39.42,218000.0,39.1854,39.1854,39.1655,39.1854,218000.0
2016-12-23 12:25:00,39.41,39.45,39.41,39.45,42580.0,39.1754,39.2152,39.1754,39.2152,42580.0
2016-12-23 12:30:00,39.44,39.44,39.42,39.43,128000.0,39.2053,39.2053,39.1854,39.1953,128000.0
2016-12-23 12:35:00,39.44,39.44,39.44,39.44,24000.0,39.2053,39.2053,39.2053,39.2053,24000.0
2016-12-23 12:40:00,39.43,39.43,39.42,39.43,46400.0,39.1953,39.1953,39.1854,39.1953,46400.0
2016-12-23 12:45:00,39.42,39.44,39.42,39.42,18000.0,39.1854,39.2053,39.1854,39.1854,18000.0
2016-12-23 12:50:00,39.42,39.42,39.41,39.41,20000.0,39.1854,39.1854,39.1754,39.1754,20000.0
2016-12-23 12:55:00,39.41,39.43,39.41,39.41,36820.0,39.1754,39.1953,39.1754,39.1754,36820.0
2016-12-23 13:00:00,39.42,39.45,39.42,39.43,52840.0,39.1854,39.2152,39.1854,39.1953,52840.0
2016-12-23 13:05:00,39.44,39.45,39.43,39.44,24000.0,39.2053,39.2152,39.1953,39.2053,24000.0
2016-12-23 13:10:00,39.46,39.48,39.45,39.45,58540.0,39.2251,39.245,39.2152,39.2152,58540.0
2016-12-23 13:15:00,39.46,39.47,39.45,39.46,34000.0,39.2251,39.2351,39.2152,39.2251,34000.0
2016-12-23 13:20:00,39.46,39.46,39.45,39.46,31500.0,39.2251,39.2251,39.2152,39.2251,31500.0
2016-12-23 13:25:00,39.45,39.46,39.43,39.45,28000.0,39.2152,39.2251,39.1953,39.2152,28000.0
2016-12-23 13:30:00,39.45,39.48,39.44,39.46,89860.0,39.2152,39.245,39.2053,39.2251,89860.0
2016-12-23 13:35:00,39.46,39.46,39.45,39.46,14300.0,39.2251,39.2251,39.2152,39.2251,14300.0
2016-12-23 13:40:00,39.45,39.46,39.44,39.44,134000.0,39.2152,39.2251,39.2053,39.2053,134000.0
2016-12-23 13:45:00,39.43,39.43,39.42,39.42,20000.0,39.1953,39.1953,39.1854,39.1854,20000.0
2016-12-23 13:50:00,39.43,39.44,39.42,39.44,67340.0,39.1953,39.2053,39.1854,39.2053,67340.0
2016-12-23 13:55:00,39.43,39.44,39.43,39.44,43080.0,39.1953,39.2053,39.1953,39.2053,43080.0
2016-12-23 14:00:00,39.43,39.45,39.43,39.44,30000.0,39.1953,39.2152,39.1953,39.2053,30000.0
2016-12-23 14:05:00,39.45,39.46,39.45,39.46,20280.0,39.2152,39.2251,39.2152,39.2251,20280.0
2016-12-23 14:10:00,39.46,39.47,39.44,39.45,380180.0,39.2251,39.2351,39.2053,39.2152,380180.0
2016-12-23 14:15:00,39.45,39.45,39.44,39.45,12000.0,39.2152,39.2152,39.2053,39.2152,12000.0
2016-12-23 14:20:00,39.45,39.46,39.44,39.44,28000.0,39.2152,39.2251,39.2053,39.2053,28000.0
2016-12-23 14:25:00,39.44,39.44,39.42,39.43,30000.0,39.2053,39.2053,39.1854,39.1953,30000.0
2016-12-23 14:30:00,39.44,39.44,39.42,39.42,10500.0,39.2053,39.2053,39.1854,39.1854,10500.0
2016-12-23 14:35:00,39.41,39.43,39.41,39.42,51320.0,39.1754,39.1953,39.1754,39.1854,51320.0
2016-12-23 14:40:00,39.42,39.44,39.42,39.44,64960.0,39.1854,39.2053,39.1854,39.2053,64960.0
2016-12-23 14:45:00,39.44,39.44,39.41,39.42,40000.0,39.2053,39.2053,39.1754,39.1854,40000.0
2016-12-23 14:50:00,39.42,39.43,39.41,39.43,32000.0,39.1854,39.1953,39.1754,39.1953,32000.0
2016-12-23 14:55:00,39.41,39.43,39.41,39.41,83920.0,39.1754,39.1953,39.1754,39.1754,83920.0
2016-12-23 15:00:00,39.42,39.45,39.42,39.44,120100.0,39.1854,39.2152,39.1854,39.2053,120100.0
2016-12-23 15:05:00,39.45,39.45,39.43,39.43,54020.0,39.2152,39.2152,39.1953,39.1953,54020.0
2016-12-23 15:10:00,39.44,39.46,39.43,39.46,110500.0,39.2053,39.2251,39.1953,39.2251,110500.0
2016-12-23 15:15:00,39.45,39.46,39.45,39.46,23040.0,39.2152,39.2251,39.2152,39.2251,23040.0
2016-12-23 15:20:00,39.47,39.48,39.47,39.48,83980.0,39.2351,39.245,39.2351,39.245,83980.0
2016-12-23 15:25:00,39.48,39.49,39.47,39.47,41460.0,39.245,39.255,39.2351,39.2351,41460.0
2016-12-23 15:30:00,39.48,39.48,39.46,39.47,72000.0,39.245,39.245,39.2251,39.2351,72000.0
2016-12-23 15:35:00,39.47,39.48,39.42,39.44,166500.0,39.2351,39.245,39.1854,39.2053,166500.0
2016-12-23 15:40:00,39.44,39.45,39.43,39.44,153120.0,39.2053,39.2152,39.1953,39.2053,153120.0
2016-12-23 15:45:00,39.45,39.45,39.4,39.42,136380.0,39.2152,39.2152,39.1655,39.1854,136380.0
2016-12-23 15:50:00,39.42,39.47,39.42,39.47,241060.0,39.1854,39.2351,39.1854,39.2351,241060.0
2016-12-23 15:55:00,39.46,39.5,39.46,39.5,527600.0,39.2251,39.2649,39.2251,39.2649,527600.0
2016-12-27 09:30:00,39.53,39.59,39.38,39.52,570100.0,39.2947,39.3544,39.1456,39.2848,570100.0
2016-12-27 09:35:00,39.5,39.56,39.49,39.54,263140.0,39.2649,39.3245,39.255,39.3047,263140.0
2016-12-27 09:40:00,39.56,39.62,39.56,39.62,202200.0,39.3245,39.3842,39.3245,39.3842,202200.0
2016-12-27 09:45:00,39.62,39.89,39.62,39.82,585420.0,39.3842,39.6526,39.3842,39.583,585420.0
2016-12-27 09:50:00,39.83,39.86,39.78,39.8,246940.0,39.5929,39.6228,39.5432,39.5631,246940.0
2016-12-27 09:55:00,39.78,39.84,39.72,39.73,183840.0,39.5432,39.6029,39.4836,39.4935,183840.0
2016-12-27 10:00:00,39.74,39.86,39.73,39.81,259780.0,39.5035,39.6228,39.4935,39.5731,259780.0
2016-12-27 10:05:00,39.83,39.84,39.78,39.78,152940.0,39.5929,39.6029,39.5432,39.5432,152940.0
2016-12-27 10:10:00,39.78,39.8,39.77,39.8,119120.0,39.5432,39.5631,39.5333,39.5631,119120.0
2016-12-27 10:15:00,39.8,39.81,39.77,39.8,108600.0,39.5631,39.5731,39.5333,39.5631,108600.0
2016-12-27 10:20:00,39.8,39.85,39.8,39.8,647020.0,39.5631,39.6128,39.5631,39.5631,647020.0
2016-12-27 10:25:00,39.8,39.83,39.78,39.8,176400.0,39.5631,39.5929,39.5432,39.5631,176400.0
2016-12-27 10:30:00,39.81,39.83,39.81,39.83,63960.0,39.5731,39.5929,39.5731,39.5929,63960.0
2016-12-27 10:35:00,39.82,39.85,39.81,39.83,85440.0,39.583,39.6128,39.5731,39.5929,85440.0
2016-12-27 10:40:00,39.83,39.83,39.79,39.8,112200.0,39.5929,39.5929,39.5532,39.5631,112200.0
2016-12-27 10:45:00,39.81,39.82,39.8,39.81,40520.0,39.5731,39.583,39.5631,39.5731,40520.0
2016-12-27 10:50:00,39.8,39.82,39.8,39.82,137340.0,39.5631,39.583,39.5631,39.583,137340.0
2016-12-27 10:55:00,39.81,39.82,39.8,39.81,60740.0,39.5731,39.583,39.5631,39.5731,60740.0
2016-12-27 11:00:00,39.81,39.82,39.8,39.81,54560.0,39.5731,39.583,39.5631,39.5731,54560.0
2016-12-27 11:05:00,39.79,39.81,39.79,39.8,42980.0,39.5532,39.5731,39.5532,39.5631,42980.0
2016-12-27 11:10:00,39.79,39.8,39.76,39.77,55780.0,39.5532,39.5631,39.5234,39.5333,55780.0
2016-12-27 11:15:00,39.76,39.78,39.75,39.77,76240.0,39.5234,39.5432,39.5134,39.5333,76240.0
2016-12-27 11:20:00,39.76,39.76,39.71,39.73,76000.0,39.5234,39.5234,39.4737,39.4935,76000.0
2016-12-27 11:25:00,39.73,39.74,39.71,39.71,48220.0,39.4935,39.5035,39.4737,39.4737,48220.0
2016-12-27 11:30:00,39.71,39.73,39.71,39.71,82000.0,39.4737,39.4935,39.4737,39.4737,82000.0
2016-12-27 11:35:00,39.71,39.72,39.66,39.67,402680.0,39.4737,39.4836,39.424,39.4339,402680.0
2016-12-27 11:40:00,39.69,39.69,39.64,39.65,233080.0,39.4538,39.4538,39.4041,39.414,233080.0
2016-12-27 11:45:00,39.65,39.66,39.63,39.64,101400.0,39.414,39.424,39.3941,39.4041,101400.0
2016-12-27 11:50:00,39.64,39.64,39.6,39.61,28000.0,39.4041,39.4041,39.3643,39.3743,28000.0
2016-12-27 11:55:00,39.62,39.62,39.59,39.6,185380.0,39.3842,39.3842,39.3544,39.3643,185380.0
2016-12-27 12:00:00,39.6,39.63,39.6,39.62,164140.0,39.3643,39.3941,39.3643,39.3842,164140.0
2016-12-27 12:05:00,39.61,39.61,39.59,39.59,57940.0,39.3743,39.3743,39.3544,39.3544,57940.0
2016-12-27 12:10:00,39.6,39.61,39.58,39.59,64000.0,39.3643,39.3743,39.3444,39.3544,64000.0
2016-12-27 12:15:00,39.58,39.58,39.55,39.56,70400.0,39.3444,39.3444,39.3146,39.3245,70400.0
2016-12-27 12:20:00,39.56,39.57,39.56,39.57,39000.0,39.3245,39.3345,39.3245,39.3345,39000.0
2016-12-27 12:25:00,39.57,39.61,39.57,39.6,36000.0,39.3345,39.3743,39.3345,39.3643,36000.0
2016-12-27 12:30:00,39.6,39.61,39.58,39.58,19260.0,39.3643,39.3743,39.3444,39.3444,19260.0
2016-12-27 12:35:00,39.6,39.65,39.59,39.65,40020.0,39.3643,39.414,39.3544,39.414,40020.0
2016-12-27 12:40:00,39.64,39.69,39.62,39.68,137380.0,39.4041,39.4538,39.3842,39.4438,137380.0
2016-12-27 12:45:00,39.67,39.67,39.66,39.66,114140.0,39.4339,39.4339,39.424,39.424,114140.0
2016-12-27 12:50:00,39.66,39.67,39.63,39.63,114000.0,39.424,39.4339,39.3941,39.3941,114000.0
2016-12-27 12:55:00,39.64,39.65,39.62,39.63,127580.0,39.4041,39.414,39.3842,39.3941,127580.0
2016-12-27 13:00:00,39.64,39.64,39.62,39.62,18100.0,39.4041,39.4041,39.3842,39.3842,18100.0
2016-12-27 13:05:00,39.61,39.62,39.61,39.61,12500.0,39.3743,39.3842,39.3743,39.3743,12500.0
2016-12-27 13:10:00,39.61,39.63,39.61,39.63,21780.0,39.3743,39.3941,39.3743,39.3941,21780.0
2016-12-27 13:15:00,39.63,39.63,39.61,39.62,102820.0,39.3941,39.3941,39.3743,39.3842,102820.0
2016-12-27 13:20:00,39.62,39.62,39.61,39.61,13160.0,39.3842,39.3842,39.3743,39.3743,13160.0
2016-12-27 13:25:00,39.62,39.66,39.62,39.63,43840.0,39.3842,39.424,39.3842,39.3941,43840.0
2016-12-27 13:30:00,39.64,39.65,39.62,39.65,174060.0,39.4041,39.414,39.3842,39.414,174060.0
2016-12-27 13:35:00,39.65,39.67,39.65,39.67,319020.0,39.414,39.4339,39.414,39.4339,319020.0
2016-12-27 13:40:00,39.67,39.67,39.64,39.65,115060.0,39.4339,39.4339,39.4041,39.414,115060.0
2016-12-27 13:45:00,39.63,39.66,39.63,39.66,77740.0,39.3941,39.424,39.3941,39.424,77740.0
2016-12-27 13:50:00,39.66,39.68,39.66,39.66,36880.0,39.424,39.4438,39.424,39.424,36880.0
2016-12-27 13:55:00,39.65,39.66,39.64,39.66,24260.0,39.414,39.424,39.4041,39.424,24260.0
2016-12-27 14:00:00,39.65,39.65,39.61,39.62,54000.0,39.414,39.414,39.3743,39.3842,54000.0
2016-12-27 14:05:00,39.62,39.64,39.61,39.63,115860.0,39.3842,39.4041,39.3743,39.3941,115860.0
2016-12-27 14:10:00,39.62,39.65,39.62,39.65,12000.0,39.3842,39.414,39.3842,39.414,12000.0
2016-12-27 14:15:00,39.64,39.67,39.62,39.67,74740.0,39.4041,39.4339,39.3842,39.4339,74740.0
2016-12-27 14:20:00,39.65,39.66,39.64,39.65,81780.0,39.414,39.424,39.4041,39.414,81780.0
2016-12-27 14:25:00,39.65,39.66,39.65,39.65,46260.0,39.414,39.424,39.414,39.414,46260.0
2016-12-27 14:30:00,39.64,39.65,39.63,39.63,43280.0,39.4041,39.414,39.3941,39.3941,43280.0
2016-12-27 14:35:00,39.62,39.62,39.62,39.62,4000.0,39.3842,39.3842,39.3842,39.3842,4000.0
2016-12-27 14:40:00,39.62,39.62,39.6,39.61,45800.0,39.3842,39.3842,39.3643,39.3743,45800.0
2016-12-27 14:45:00,39.61,39.65,39.61,39.65,35100.0,39.3743,39.414,39.3743,39.414,35100.0
2016-12-27 14:50:00,39.63,39.63,39.61,39.61,21500.0,39.3941,39.3941,39.3743,39.3743,21500.0
2016-12-27 14:55:00,39.6,39.61,39.58,39.58,30140.0,39.3643,39.3743,39.3444,39.3444,30140.0
2016-12-27 15:00:00,39.6,39.62,39.6,39.62,55660.0,39.3643,39.3842,39.3643,39.3842,55660.0
2016-12-27 15:05:00,39.61,39.63,39.6,39.6,91220.0,39.3743,39.3941,39.3643,39.3643,91220.0
2016-12-27 15:10:00,39.61,39.61,39.59,39.59,57560.0,39.3743,39.3743,39.3544,39.3544,57560.0
2016-12-27 15:15:00,39.6,39.6,39.59,39.6,41560.0,39.3643,39.3643,39.3544,39.3643,41560.0
2016-12-27 15:20:00,39.59,39.6,39.59,39.59,62500.0,39.3544,39.3643,39.3544,39.3544,62500.0
2016-12-27 15:25:00,39.6,39.61,39.58,39.58,50140.0,39.3643,39.3743,39.3444,39.3444,50140.0
2016-12-27 15:30:00,39.59,39.6,39.58,39.58,73320.0,39.3544,39.3643,39.3444,39.3444,73320.0
2016-12-27 15:35:00,39.58,39.59,39.57,39.58,40440.0,39.3444,39.3544,39.3345,39.3444,40440.0
2016-12-27 15:40:00,39.57,39.61,39.57,39.6,71000.0,39.3345,39.3743,39.3345,39.3643,71000.0
2016-12-27 15:45:00,39.6,39.6,39.56,39.58,150580.0,39.3643,39.3643,39.3245,39.3444,150580.0
2016-12-27 15:50:00,39.59,39.59,39.56,39.59,406560.0,39.3544,39.3544,39.3245,39.3544,406560.0
2016-12-27 15:55:00,39.59,39.6,39.56,39.58,565700.0,39.3544,39.3643,39.3245,39.3444,565700.0
2016-12-28 09:30:00,39.69,39.71,39.64,39.67,671200.0,39.4538,39.4737,39.4041,39.4339,671200.0
2016-12-28 09:35:00,39.67,39.67,39.55,39.59,468820.0,39.4339,39.4339,39.3146,39.3544,468820.0
2016-12-28 09:40:00,39.6,39.6,39.43,39.46,494920.0,39.3643,39.3643,39.1953,39.2251,494920.0
2016-12-28 09:45:00,39.45,39.48,39.42,39.46,310940.0,39.2152,39.245,39.1854,39.2251,310940.0
2016-12-28 09:50:00,39.47,39.47,39.38,39.39,372120.0,39.2351,39.2351,39.1456,39.1556,372120.0
2016-12-28 09:55:00,39.39,39.39,39.29,39.35,429220.0,39.1556,39.1556,39.0562,39.1158,429220.0
2016-12-28 10:00:00,39.34,39.48,39.31,39.43,439740.0,39.1059,39.245,39.076,39.1953,439740.0
2016-12-28 10:05:00,39.42,39.43,39.34,39.34,243720.0,39.1854,39.1953,39.1059,39.1059,243720.0
2016-12-28 10:10:00,39.33,39.4,39.3,39.32,389160.0,39.0959,39.1655,39.0661,39.086,389160.0
2016-12-28 10:15:00,39.34,39.4,39.32,39.34,122260.0,39.1059,39.1655,39.086,39.1059,122260.0
2016-12-28 10:20:00,39.35,39.35,39.3,39.33,175540.0,39.1158,39.1158,39.0661,39.0959,175540.0
2016-12-28 10:25:00,39.33,39.36,39.32,39.35,144700.0,39.0959,39.1257,39.086,39.1158,144700.0
2016-12-28 10:30:00,39.36,39.37,39.33,39.33,59020.0,39.1257,39.1357,39.0959,39.0959,59020.0
2016-12-28 10:35:00,39.33,39.37,39.32,39.33,117340.0,39.0959,39.1357,39.086,39.0959,117340.0
2016-12-28 10:40:00,39.34,39.35,39.3,39.3,93060.0,39.1059,39.1158,39.0661,39.0661,93060.0
2016-12-28 10:45:00,39.29,39.33,39.29,39.32,95940.0,39.0562,39.0959,39.0562,39.086,95940.0
2016-12-28 10:50:00,39.3,39.31,39.27,39.28,102380.0,39.0661,39.076,39.0363,39.0462,102380.0
2016-12-28 10:55:00,39.29,39.31,39.27,39.31,93040.0,39.0562,39.076,39.0363,39.076,93040.0
2016-12-28 11:00:00,39.31,39.33,39.29,39.32,127460.0,39.076,39.0959,39.0562,39.086,127460.0
2016-12-28 11:05:00,39.32,39.34,39.32,39.33,77000.0,39.086,39.1059,39.086,39.0959,77000.0
2016-12-28 11:10:00,39.33,39.37,39.32,39.36,87300.0,39.0959,39.1357,39.086,39.1257,87300.0
2016-12-28 11:15:00,39.36,39.37,39.35,39.35,48000.0,39.1257,39.1357,39.1158,39.1158,48000.0
2016-12-28 11:20:00,39.35,39.4,39.35,39.39,242180.0,39.1158,39.1655,39.1158,39.1556,242180.0
2016-12-28 11:25:00,39.38,39.39,39.38,39.38,78000.0,39.1456,39.1556,39.1456,39.1456,78000.0
2016-12-28 11:30:00,39.38,39.39,39.37,39.37,35800.0,39.1456,39.1556,39.1357,39.1357,35800.0
2016-12-28 11:35:00,39.36,39.39,39.35,39.38,123000.0,39.1257,39.1556,39.1158,39.1456,123000.0
2016-12-28 11:40:00,39.37,39.38,39.35,39.35,86100.0,39.1357,39.1456,39.1158,39.1158,86100.0
2016-12-28 11:45:00,39.35,39.35,39.34,39.34,66580.0,39.1158,39.1158,39.1059,39.1059,66580.0
2016-12-28 11:50:00,39.34,39.34,39.32,39.33,89980.0,39.1059,39.1059,39.086,39.0959,89980.0
2016-12-28 11:55:00,39.33,39.33,39.31,39.32,30000.0,39.0959,39.0959,39.076,39.086,30000.0
2016-12-28 12:00:00,39.31,39.32,39.26,39.27,153900.0,39.076,39.086,39.0263,39.0363,153900.0
2016-12-28 12:05:00,39.27,39.28,39.25,39.27,60000.0,39.0363,39.0462,39.0164,39.0363,60000.0
2016-12-28 12:10:00,39.27,39.27,39.24,39.25,120280.0,39.0363,39.0363,39.0065,39.0164,120280.0
2016-12-28 12:15:00,39.25,39.28,39.24,39.28,70400.0,39.0164,39.0462,39.0065,39.0462,70400.0
2016-12-28 12:20:00,39.28,39.3,39.28,39.3,44000.0,39.0462,39.0661,39.0462,39.0661,44000.0
2016-12-28 12:25:00,39.28,39.32,39.27,39.32,232200.0,39.0462,39.086,39.0363,39.086,232200.0
2016-12-28 12:30:00,39.32,39.33,39.28,39.29,144840.0,39.086,39.0959,39.0462,39.0562,144840.0
2016-12-28 12:35:00,39.3,39.3,39.27,39.27,32000.0,39.0661,39.0661,39.0363,39.0363,32000.0
2016-12-28 12:40:00,39.27,39.29,39.23,39.24,168400.0,39.0363,39.0562,38.9965,39.0065,168400.0
2016-12-28 12:45:00,39.25,39.25,39.21,39.24,138000.0,39.0164,39.0164,38.9766,39.0065,138000.0
2016-12-28 12:50:00,39.24,39.25,39.22,39.25,58760.0,39.0065,39.0164,38.9866,39.0164,58760.0
2016-12-28 12:55:00,39.25,39.25,39.24,39.24,30500.0,39.0164,39.0164,39.0065,39.0065,30500.0
2016-12-28 13:00:00,39.24,39.25,39.22,39.23,106480.0,39.0065,39.0164,38.9866,38.9965,106480.0
2016-12-28 13:05:00,39.23,39.25,39.23,39.25,20000.0,38.9965,39.0164,38.9965,39.0164,20000.0
2016-12-28 13:10:00,39.26,39.27,39.25,39.26,87700.0,39.0263,39.0363,39.0164,39.0263,87700.0
2016-12-28 13:15:00,39.27,39.27,39.26,39.27,62640.0,39.0363,39.0363,39.0263,39.0363,62640.0
2016-12-28 13:20:00,39.27,39.28,39.26,39.27,136760.0,39.0363,39.0462,39.0263,39.0363,136760.0
2016-12-28 13:25:00,39.27,39.29,39.27,39.27,185740.0,39.0363,39.0562,39.0363,39.0363,185740.0
2016-12-28 13:30:00,39.27,39.3,39.26,39.26,137800.0,39.0363,39.0661,39.0263,39.0263,137800.0
2016-12-28 13:35:00,39.26,39.28,39.25,39.28,229320.0,39.0263,39.0462,39.0164,39.0462,229320.0
2016-12-28 13:40:00,39.29,39.29,39.27,39.27,27440.0,39.0562,39.0562,39.0363,39.0363,27440.0
2016-12-28 13:45:00,39.27,39.27,39.24,39.25,63700.0,39.0363,39.0363,39.0065,39.0164,63700.0
2016-12-28 13:50:00,39.25,39.27,39.23,39.23,127240.0,39.0164,39.0363,38.9965,38.9965,127240.0
2016-12-28 13:55:00,39.23,39.26,39.22,39.24,85020.0,38.9965,39.0263,38.9866,39.0065,85020.0
2016-12-28 14:00:00,39.26,39.28,39.26,39.26,167940.0,39.0263,39.0462,39.0263,39.0263,167940.0
2016-12-28 14:05:00,39.26,39.28,39.25,39.28,71080.0,39.0263,39.0462,39.0164,39.0462,71080.0
2016-12-28 14:10:00,39.28,39.28,39.24,39.24,21300.0,39.0462,39.0462,39.0065,39.0065,21300.0
2016-12-28 14:15:00,39.24,39.24,39.2,39.21,88000.0,39.0065,39.0065,38.9667,38.9766,88000.0
2016-12-28 14:20:00,39.21,39.21,39.2,39.2,82420.0,38.9766,38.9766,38.9667,38.9667,82420.0
2016-12-28 14:25:00,39.2,39.23,39.2,39.23,283820.0,38.9667,38.9965,38.9667,38.9965,283820.0
2016-12-28 14:30:00,39.23,39.26,39.23,39.24,37620.0,38.9965,39.0263,38.9965,39.0065,37620.0
2016-12-28 14:35:00,39.24,39.24,39.21,39.22,47900.0,39.0065,39.0065,38.9766,38.9866,47900.0
2016-12-28 14:40:00,39.22,39.22,39.2,39.21,70380.0,38.9866,38.9866,38.9667,38.9766,70380.0
2016-12-28 14:45:00,39.22,39.22,39.21,39.21,65000.0,38.9866,38.9866,38.9766,38.9766,65000.0
2016-12-28 14:50:00,39.21,39.22,39.19,39.22,121740.0,38.9766,38.9866,38.9568,38.9866,121740.0
2016-12-28 14:55:00,39.23,39.24,39.22,39.24,328860.0,38.9965,39.0065,38.9866,39.0065,328860.0
2016-12-28 15:00:00,39.23,39.27,39.23,39.26,106260.0,38.9965,39.0363,38.9965,39.0263,106260.0
2016-12-28 15:05:00,39.27,39.27,39.25,39.25,42500.0,39.0363,39.0363,39.0164,39.0164,42500.0
2016-12-28 15:10:00,39.25,39.25,39.23,39.23,152000.0,39.0164,39.0164,38.9965,38.9965,152000.0
2016-12-28 15:15:00,39.24,39.26,39.2,39.2,110620.0,39.0065,39.0263,38.9667,38.9667,110620.0
2016-12-28 15:20:00,39.21,39.24,39.21,39.23,161740.0,38.9766,39.0065,38.9766,38.9965,161740.0
2016-12-28 15:25:00,39.23,39.23,39.21,39.21,76540.0,38.9965,38.9965,38.9766,38.9766,76540.0
2016-12-28 15:30:00,39.21,39.22,39.2,39.22,166240.0,38.9766,38.9866,38.9667,38.9866,166240.0
2016-12-28 15:35:00,39.21,39.22,39.2,39.21,205460.0,38.9766,38.9866,38.9667,38.9766,205460.0
2016-12-28 15:40:00,39.19,39.2,39.16,39.18,379140.0,38.9568,38.9667,38.9269,38.9468,379140.0
2016-12-28 15:45:00,39.18,39.21,39.18,39.18,317640.0,38.9468,38.9766,38.9468,38.9468,317640.0
2016-12-28 15:50:00,39.18,39.24,39.18,39.23,516220.0,38.9468,39.0065,38.9468,38.9965,516220.0
2016-12-28 15:55:00,39.24,39.26,39.23,39.25,975900.0,39.0065,39.0263,38.9965,39.0164,975900.0
2016-12-29 09:30:00,39.17,39.23,39.07,39.23,499520.0,38.9369,38.9965,38.8375,38.9965,499520.0
2016-12-29 09:35:00,39.22,39.3,39.22,39.26,129620.0,38.9866,39.0661,38.9866,39.0263,129620.0
2016-12-29 09:40:00,39.25,39.28,39.14,39.14,133580.0,39.0164,39.0462,38.907,38.907,133580.0
2016-12-29 09:45:00,39.15,39.22,39.14,39.15,115080.0,38.917,38.9866,38.907,38.917,115080.0
2016-12-29 09:50:00,39.15,39.2,39.1,39.16,162020.0,38.917,38.9667,38.8673,38.9269,162020.0
2016-12-29 09:55:00,39.14,39.2,39.1,39.16,108620.0,38.907,38.9667,38.8673,38.9269,108620.0
2016-12-29 10:00:00,39.14,39.2,39.14,39.18,275360.0,38.907,38.9667,38.907,38.9468,275360.0
2016-12-29 10:05:00,39.17,39.17,39.14,39.16,316020.0,38.9369,38.9369,38.907,38.9269,316020.0
2016-12-29 10:10:00,39.16,39.17,39.11,39.11,211840.0,38.9269,38.9369,38.8772,38.8772,211840.0
2016-12-29 10:15:00,39.1,39.13,39.1,39.13,170500.0,38.8673,38.8971,38.8673,38.8971,170500.0
2016-12-29 10:20:00,39.13,39.14,39.12,39.14,157220.0,38.8971,38.907,38.8872,38.907,157220.0
2016-12-29 10:25:00,39.14,39.19,39.13,39.17,54040.0,38.907,38.9568,38.8971,38.9369,54040.0
2016-12-29 10:30:00,39.16,39.17,39.14,39.16,32000.0,38.9269,38.9369,38.907,38.9269,32000.0
2016-12-29 10:35:00,39.17,39.18,39.14,39.14,61500.0,38.9369,38.9468,38.907,38.907,61500.0
2016-12-29 10:40:00,39.13,39.14,39.08,39.11,205100.0,38.8971,38.907,38.8474,38.8772,205100.0
2016-12-29 10:45:00,39.1,39.13,39.07,39.1,271940.0,38.8673,38.8971,38.8375,38.8673,271940.0
2016-12-29 10:50:00,39.09,39.12,39.07,39.12,161500.0,38.8573,38.8872,38.8375,38.8872,161500.0
2016-12-29 10:55:00,39.11,39.12,39.08,39.1,118000.0,38.8772,38.8872,38.8474,38.8673,118000.0
2016-12-29 11:00:00,39.09,39.09,39.05,39.06,53900.0,38.8573,38.8573,38.8176,38.8275,53900.0
2016-12-29 11:05:00,39.03,39.08,39.03,39.05,164620.0,38.7977,38.8474,38.7977,38.8176,164620.0
2016-12-29 11:10:00,39.05,39.07,39.04,39.04,72920.0,38.8176,38.8375,38.8076,38.8076,72920.0
2016-12-29 11:15:00,39.04,39.05,38.96,39.02,204420.0,38.8076,38.8176,38.7281,38.7878,204420.0
2016-12-29 11:20:00,39.03,39.04,38.97,38.99,114060.0,38.7977,38.8076,38.7381,38.7579,114060.0
2016-12-29 11:25:00,38.99,39.0,38.96,38.99,172480.0,38.7579,38.7679,38.7281,38.7579,172480.0
2016-12-29 11:30:00,38.99,39.0,38.98,38.98,102740.0,38.7579,38.7679,38.748,38.748,102740.0
2016-12-29 11:35:00,39.0,39.0,38.95,38.97,96360.0,38.7679,38.7679,38.7182,38.7381,96360.0
2016-12-29 11:40:00,38.97,38.98,38.96,38.97,110800.0,38.7381,38.748,38.7281,38.7381,110800.0
2016-12-29 11:45:00,38.97,38.99,38.95,38.99,58900.0,38.7381,38.7579,38.7182,38.7579,58900.0
2016-12-29 11:50:00,39.0,39.0,38.95,38.97,82360.0,38.7679,38.7679,38.7182,38.7381,82360.0
2016-12-29 11:55:00,38.98,38.98,38.95,38.96,128580.0,38.748,38.748,38.7182,38.7281,128580.0
2016-12-29 12:00:00,38.97,39.0,38.96,38.98,47940.0,38.7381,38.7679,38.7281,38.748,47940.0
2016-12-29 12:05:00,38.98,38.98,38.95,38.96,32820.0,38.748,38.748,38.7182,38.7281,32820.0
2016-12-29 12:10:00,38.96,38.97,38.95,38.96,152200.0,38.7281,38.7381,38.7182,38.7281,152200.0
2016-12-29 12:15:00,38.97,39.0,38.96,39.0,48520.0,38.7381,38.7679,38.7281,38.7679,48520.0
2016-12-29 12:20:00,39.02,39.04,39.01,39.04,69000.0,38.7878,38.8076,38.7778,38.8076,69000.0
2016-12-29 12:25:00,39.02,39.05,39.02,39.04,71720.0,38.7878,38.8176,38.7878,38.8076,71720.0
2016-12-29 12:30:00,39.02,39.05,39.01,39.04,230560.0,38.7878,38.8176,38.7778,38.8076,230560.0
2016-12-29 12:35:00,39.06,39.07,39.05,39.06,71840.0,38.8275,38.8375,38.8176,38.8275,71840.0
2016-12-29 12:40:00,39.05,39.06,39.02,39.03,57820.0,38.8176,38.8275,38.7878,38.7977,57820.0
2016-12-29 12:45:00,39.04,39.07,39.04,39.07,48000.0,38.8076,38.8375,38.8076,38.8375,48000.0
2016-12-29 12:50:00,39.09,39.09,39.06,39.09,234740.0,38.8573,38.8573,38.8275,38.8573,234740.0
2016-12-29 12:55:00,39.09,39.09,39.06,39.06,49000.0,38.8573,38.8573,38.8275,38.8275,49000.0
2016-12-29 13:00:00,39.05,39.08,39.05,39.07,38500.0,38.8176,38.8474,38.8176,38.8375,38500.0
2016-12-29 13:05:00,39.07,39.07,39.05,39.05,66520.0,38.8375,38.8375,38.8176,38.8176,66520.0
2016-12-29 13:10:00,39.06,39.07,39.04,39.05,121500.0,38.8275,38.8375,38.8076,38.8176,121500.0
2016-12-29 13:15:00,39.06,39.06,39.04,39.04,36000.0,38.8275,38.8275,38.8076,38.8076,36000.0
2016-12-29 13:20:00,39.04,39.05,39.02,39.03,36500.0,38.8076,38.8176,38.7878,38.7977,36500.0
2016-12-29 13:25:00,39.03,39.04,39.02,39.02,168080.0,38.7977,38.8076,38.7878,38.7878,168080.0
2016-12-29 13:30:00,39.03,39.03,39.0,39.02,137860.0,38.7977,38.7977,38.7679,38.7878,137860.0
2016-12-29 13:35:00,39.01,39.01,38.98,38.99,21460.0,38.7778,38.7778,38.748,38.7579,21460.0
2016-12-29 13:40:00,38.99,38.99,38.97,38.97,19020.0,38.7579,38.7579,38.7381,38.7381,19020.0
2016-12-29 13:45:00,38.97,39.01,38.96,38.99,152360.0,38.7381,38.7778,38.7281,38.7579,152360.0
2016-12-29 13:50:00,38.99,39.02,38.98,39.01,118000.0,38.7579,38.7878,38.748,38.7778,118000.0
2016-12-29 13:55:00,38.99,39.02,38.97,39.02,50000.0,38.7579,38.7878,38.7381,38.7878,50000.0
2016-12-29 14:00:00,39.02,39.07,39.02,39.07,99360.0,38.7878,38.8375,38.7878,38.8375,99360.0
2016-12-29 14:05:00,39.08,39.08,39.05,39.07,41000.0,38.8474,38.8474,38.8176,38.8375,41000.0
2016-12-29 14:10:00,39.07,39.08,39.07,39.08,80500.0,38.8375,38.8474,38.8375,38.8474,80500.0
2016-12-29 14:15:00,39.07,39.09,39.07,39.09,71460.0,38.8375,38.8573,38.8375,38.8573,71460.0
2016-12-29 14:20:00,39.1,39.12,39.08,39.1,66820.0,38.8673,38.8872,38.8474,38.8673,66820.0
2016-12-29 14:25:00,39.09,39.1,39.08,39.09,20000.0,38.8573,38.8673,38.8474,38.8573,20000.0
2016-12-29 14:30:00,39.09,39.11,39.09,39.09,38000.0,38.8573,38.8772,38.8573,38.8573,38000.0
2016-12-29 14:35:00,39.09,39.11,39.09,39.1,22320.0,38.8573,38.8772,38.8573,38.8673,22320.0
2016-12-29 14:40:00,39.1,39.12,39.1,39.12,36180.0,38.8673,38.8872,38.8673,38.8872,36180.0
2016-12-29 14:45:00,39.13,39.14,39.1,39.13,56900.0,38.8971,38.907,38.8673,38.8971,56900.0
2016-12-29 14:50:00,39.13,39.15,39.12,39.15,36180.0,38.8971,38.917,38.8872,38.917,36180.0
2016-12-29 14:55:00,39.16,39.16,39.14,39.14,43440.0,38.9269,38.9269,38.907,38.907,43440.0
2016-12-29 15:00:00,39.13,39.16,39.13,39.15,63480.0,38.8971,38.9269,38.8971,38.917,63480.0
2016-12-29 15:05:00,39.14,39.15,39.1,39.11,70160.0,38.907,38.917,38.8673,38.8772,70160.0
2016-12-29 15:10:00,39.12,39.13,39.11,39.13,33680.0,38.8872,38.8971,38.8772,38.8971,33680.0
2016-12-29 15:15:00,39.13,39.14,39.11,39.13,76900.0,38.8971,38.907,38.8772,38.8971,76900.0
2016-12-29 15:20:00,39.13,39.15,39.13,39.14,114640.0,38.8971,38.917,38.8971,38.907,114640.0
2016-12-29 15:25:00,39.15,39.17,39.14,39.17,71640.0,38.917,38.9369,38.907,38.9369,71640.0
2016-12-29 15:30:00,39.17,39.17,39.15,39.16,150940.0,38.9369,38.9369,38.917,38.9269,150940.0
2016-12-29 15:35:00,39.16,39.16,39.15,39.15,94920.0,38.9269,38.9269,38.917,38.917,94920.0
2016-12-29 15:40:00,39.15,39.15,39.13,39.15,153060.0,38.917,38.917,38.8971,38.917,153060.0
2016-12-29 15:45:00,39.15,39.15,39.13,39.15,99520.0,38.917,38.917,38.8971,38.917,99520.0
2016-12-29 15:50:00,39.15,39.17,39.15,39.16,161580.0,38.917,38.9369,38.917,38.9269,161580.0
2016-12-29 15:55:00,39.15,39.17,39.12,39.14,481600.0,38.917,38.9369,38.8872,38.907,481600.0
2016-12-30 09:30:00,39.14,39.14,39.02,39.09,752700.0,38.907,38.907,38.7878,38.8573,752700.0
2016-12-30 09:35:00,39.06,39.06,39.0,39.02,136740.0,38.8275,38.8275,38.7679,38.7878,136740.0
2016-12-30 09:40:00,39.02,39.04,38.98,38.98,454000.0,38.7878,38.8076,38.748,38.748,454000.0
2016-12-30 09:45:00,38.99,39.05,38.97,38.99,175100.0,38.7579,38.8176,38.7381,38.7579,175100.0
2016-12-30 09:50:00,38.99,39.03,38.96,38.97,347000.0,38.7579,38.7977,38.7281,38.7381,347000.0
2016-12-30 09:55:00,38.97,38.97,38.71,38.8,506280.0,38.7381,38.7381,38.4796,38.5691,506280.0
2016-12-30 10:00:00,38.79,38.83,38.73,38.81,249140.0,38.5591,38.5989,38.4995,38.579,249140.0
2016-12-30 10:05:00,38.79,38.84,38.7,38.8,264660.0,38.5591,38.6088,38.4697,38.5691,264660.0
2016-12-30 10:10:00,38.79,38.79,38.74,38.79,353920.0,38.5591,38.5591,38.5094,38.5591,353920.0
2016-12-30 10:15:00,38.81,38.86,38.8,38.84,240000.0,38.579,38.6287,38.5691,38.6088,240000.0
2016-12-30 10:20:00,38.84,38.84,38.73,38.8,518380.0,38.6088,38.6088,38.4995,38.5691,518380.0
2016-12-30 10:25:00,38.8,38.82,38.78,38.82,214700.0,38.5691,38.589,38.5492,38.589,214700.0
2016-12-30 10:30:00,38.81,38.86,38.81,38.84,212500.0,38.579,38.6287,38.579,38.6088,212500.0
2016-12-30 10:35:00,38.82,38.83,38.78,38.8,236800.0,38.589,38.5989,38.5492,38.5691,236800.0
2016-12-30 10:40:00,38.79,38.83,38.78,38.78,99620.0,38.5591,38.5989,38.5492,38.5492,99620.0
2016-12-30 10:45:00,38.77,38.81,38.72,38.77,231300.0,38.5393,38.579,38.4895,38.5393,231300.0
2016-12-30 10:50:00,38.77,38.8,38.74,38.75,133180.0,38.5393,38.5691,38.5094,38.5194,133180.0
2016-12-30 10:55:00,38.76,38.78,38.74,38.78,220400.0,38.5293,38.5492,38.5094,38.5492,220400.0
2016-12-30 11:00:00,38.77,38.78,38.75,38.77,115980.0,38.5393,38.5492,38.5194,38.5393,115980.0
2016-12-30 11:05:00,38.78,38.78,38.74,38.75,45000.0,38.5492,38.5492,38.5094,38.5194,45000.0
2016-12-30 11:10:00,38.75,38.75,38.72,38.72,86420.0,38.5194,38.5194,38.4895,38.4895,86420.0
2016-12-30 11:15:00,38.73,38.76,38.72,38.74,75300.0,38.4995,38.5293,38.4895,38.5094,75300.0
2016-12-30 11:20:00,38.76,38.8,38.75,38.79,331320.0,38.5293,38.5691,38.5194,38.5591,331320.0
2016-12-30 11:25:00,38.8,38.81,38.75,38.76,86520.0,38.5691,38.579,38.5194,38.5293,86520.0
2016-12-30 11:30:00,38.77,38.81,38.75,38.8,107380.0,38.5393,38.579,38.5194,38.5691,107380.0
2016-12-30 11:35:00,38.79,38.8,38.76,38.77,110140.0,38.5591,38.5691,38.5293,38.5393,110140.0
2016-12-30 11:40:00,38.77,38.8,38.76,38.76,103900.0,38.5393,38.5691,38.5293,38.5293,103900.0
2016-12-30 11:45:00,38.78,38.79,38.77,38.79,197440.0,38.5492,38.5591,38.5393,38.5591,197440.0
2016-12-30 11:50:00,38.77,38.79,38.77,38.77,96100.0,38.5393,38.5591,38.5393,38.5393,96100.0
2016-12-30 11:55:00,38.78,38.78,38.73,38.73,190560.0,38.5492,38.5492,38.4995,38.4995,190560.0
2016-12-30 12:00:00,38.74,38.75,38.72,38.74,246360.0,38.5094,38.5194,38.4895,38.5094,246360.0
2016-12-30 12:05:00,38.73,38.75,38.71,38.74,95940.0,38.4995,38.5194,38.4796,38.5094,95940.0
2016-12-30 12:10:00,38.74,38.77,38.72,38.76,107680.0,38.5094,38.5393,38.4895,38.5293,107680.0
2016-12-30 12:15:00,38.77,38.77,38.73,38.74,79520.0,38.5393,38.5393,38.4995,38.5094,79520.0
2016-12-30 12:20:00,38.75,38.76,38.74,38.74,78640.0,38.5194,38.5293,38.5094,38.5094,78640.0
2016-12-30 12:25:00,38.74,38.74,38.71,38.72,136720.0,38.5094,38.5094,38.4796,38.4895,136720.0
2016-12-30 12:30:00,38.73,38.75,38.71,38.74,162960.0,38.4995,38.5194,38.4796,38.5094,162960.0
2016-12-30 12:35:00,38.73,38.74,38.72,38.73,272320.0,38.4995,38.5094,38.4895,38.4995,272320.0
2016-12-30 12:40:00,38.74,38.74,38.71,38.73,572960.0,38.5094,38.5094,38.4796,38.4995,572960.0
2016-12-30 12:45:00,38.72,38.74,38.7,38.73,115840.0,38.4895,38.5094,38.4697,38.4995,115840.0
2016-12-30 12:50:00,38.72,38.73,38.67,38.7,195400.0,38.4895,38.4995,38.4398,38.4697,195400.0
2016-12-30 12:55:00,38.71,38.74,38.7,38.74,71300.0,38.4796,38.5094,38.4697,38.5094,71300.0
2016-12-30 13:00:00,38.72,38.73,38.7,38.7,119500.0,38.4895,38.4995,38.4697,38.4697,119500.0
2016-12-30 13:05:00,38.71,38.74,38.68,38.68,451860.0,38.4796,38.5094,38.4498,38.4498,451860.0
2016-12-30 13:10:00,38.7,38.71,38.68,38.68,270360.0,38.4697,38.4796,38.4498,38.4498,270360.0
2016-12-30 13:15:00,38.67,38.7,38.67,38.68,358120.0,38.4398,38.4697,38.4398,38.4498,358120.0
2016-12-30 13:20:00,38.68,38.72,38.67,38.71,437180.0,38.4498,38.4895,38.4398,38.4796,437180.0
2016-12-30 13:25:00,38.72,38.73,38.71,38.71,77000.0,38.4895,38.4995,38.4796,38.4796,77000.0
2016-12-30 13:30:00,38.72,38.74,38.7,38.71,271400.0,38.4895,38.5094,38.4697,38.4796,271400.0
2016-12-30 13:35:00,38.72,38.73,38.71,38.73,123700.0,38.4895,38.4995,38.4796,38.4995,123700.0
2016-12-30 13:40:00,38.72,38.72,38.67,38.68,107180.0,38.4895,38.4895,38.4398,38.4498,107180.0
2016-12-30 13:45:00,38.66,38.67,38.62,38.64,205240.0,38.4299,38.4398,38.3901,38.41,205240.0
2016-12-30 13:50:00,38.64,38.67,38.64,38.67,313420.0,38.41,38.4398,38.41,38.4398,313420.0
2016-12-30 13:55:00,38.67,38.67,38.62,38.63,391420.0,38.4398,38.4398,38.3901,38.4001,391420.0
2016-12-30 14:00:00,38.63,38.64,38.61,38.61,393080.0,38.4001,38.41,38.3802,38.3802,393080.0
2016-12-30 14:05:00,38.61,38.62,38.57,38.57,92420.0,38.3802,38.3901,38.3404,38.3404,92420.0
2016-12-30 14:10:00,38.57,38.59,38.56,38.59,173160.0,38.3404,38.3603,38.3305,38.3603,173160.0
2016-12-30 14:15:00,38.59,38.62,38.58,38.58,102980.0,38.3603,38.3901,38.3504,38.3504,102980.0
2016-12-30 14:20:00,38.58,38.59,38.54,38.54,224840.0,38.3504,38.3603,38.3106,38.3106,224840.0
2016-12-30 14:25:00,38.54,38.57,38.54,38.55,66000.0,38.3106,38.3404,38.3106,38.3206,66000.0
2016-12-30 14:30:00,38.54,38.58,38.52,38.57,133020.0,38.3106,38.3504,38.2907,38.3404,133020.0
2016-12-30 14:35:00,38.57,38.6,38.57,38.59,154200.0,38.3404,38.3703,38.3404,38.3603,154200.0
2016-12-30 14:40:00,38.59,38.62,38.59,38.6,102380.0,38.3603,38.3901,38.3603,38.3703,102380.0
2016-12-30 14:45:00,38.6,38.6,38.56,38.56,146100.0,38.3703,38.3703,38.3305,38.3305,146100.0
2016-12-30 14:50:00,38.56,38.59,38.54,38.57,251720.0,38.3305,38.3603,38.3106,38.3404,251720.0
2016-12-30 14:55:00,38.56,38.58,38.55,38.58,154580.0,38.3305,38.3504,38.3206,38.3504,154580.0
2016-12-30 15:00:00,38.58,38.59,38.56,38.58,313880.0,38.3504,38.3603,38.3305,38.3504,313880.0
2016-12-30 15:05:00,38.58,38.62,38.57,38.6,117620.0,38.3504,38.3901,38.3404,38.3703,117620.0
2016-12-30 15:10:00,38.61,38.64,38.59,38.63,294940.0,38.3802,38.41,38.3603,38.4001,294940.0
2016-12-30 15:15:00,38.63,38.65,38.62,38.65,158340.0,38.4001,38.42,38.3901,38.42,158340.0
2016-12-30 15:20:00,38.65,38.69,38.64,38.67,196200.0,38.42,38.4597,38.41,38.4398,196200.0
2016-12-30 15:25:00,38.68,38.71,38.67,38.71,225480.0,38.4498,38.4796,38.4398,38.4796,225480.0
2016-12-30 15:30:00,38.71,38.73,38.69,38.72,355440.0,38.4796,38.4995,38.4597,38.4895,355440.0
2016-12-30 15:35:00,38.71,38.72,38.69,38.7,383320.0,38.4796,38.4895,38.4597,38.4697,383320.0
2016-12-30 15:40:00,38.69,38.71,38.64,38.64,392980.0,38.4597,38.4796,38.41,38.41,392980.0
2016-12-30 15:45:00,38.66,38.69,38.63,38.63,403460.0,38.4299,38.4597,38.4001,38.4001,403460.0
2016-12-30 15:50:00,38.63,38.63,38.56,38.58,1114920.0,38.4001,38.4001,38.3305,38.3504,1114920.0
2016-12-30 15:55:00,38.58,38.68,38.57,38.62,3027380.0,38.3504,38.4498,38.3404,38.3901,3027380.0
2017-01-03 09:30:00,38.94,39.13,38.79,39.1,1511960.0,38.7082,38.8971,38.5591,38.8673,1511960.0
2017-01-03 09:35:00,39.1,39.24,39.01,39.03,757160.0,38.8673,39.0065,38.7778,38.7977,757160.0
2017-01-03 09:40:00,39.02,39.08,38.98,39.07,812100.0,38.7878,38.8474,38.748,38.8375,812100.0
2017-01-03 09:45:00,39.08,39.17,39.06,39.16,652940.0,38.8474,38.9369,38.8275,38.9269,652940.0
2017-01-03 09:50:00,39.14,39.28,39.1,39.21,1095460.0,38.907,39.0462,38.8673,38.9766,1095460.0
2017-01-03 09:55:00,39.2,39.24,39.12,39.22,636260.0,38.9667,39.0065,38.8872,38.9866,636260.0
2017-01-03 10:00:00,39.24,39.32,39.22,39.29,855740.0,39.0065,39.086,38.9866,39.0562,855740.0
2017-01-03 10:05:00,39.28,39.48,39.27,39.44,757720.0,39.0462,39.245,39.0363,39.2053,757720.0
2017-01-03 10:10:00,39.44,39.46,39.39,39.41,364300.0,39.2053,39.2251,39.1556,39.1754,364300.0
2017-01-03 10:15:00,39.4,39.42,39.34,39.36,389260.0,39.1655,39.1854,39.1059,39.1257,389260.0
2017-01-03 10:20:00,39.36,39.43,39.36,39.4,365200.0,39.1257,39.1953,39.1257,39.1655,365200.0
2017-01-03 10:25:00,39.41,39.41,39.32,39.38,291160.0,39.1754,39.1754,39.086,39.1456,291160.0
2017-01-03 10:30:00,39.35,39.38,39.3,39.31,221940.0,39.1158,39.1456,39.0661,39.076,221940.0
2017-01-03 10:35:00,39.31,39.34,39.25,39.33,238420.0,39.076,39.1059,39.0164,39.0959,238420.0
2017-01-03 10:40:00,39.32,39.37,39.3,39.35,190100.0,39.086,39.1357,39.0661,39.1158,190100.0
2017-01-03 10:45:00,39.34,39.35,39.29,39.3,212180.0,39.1059,39.1158,39.0562,39.0661,212180.0
2017-01-03 10:50:00,39.31,39.32,39.27,39.28,144220.0,39.076,39.086,39.0363,39.0462,144220.0
2017-01-03 10:55:00,39.29,39.29,39.21,39.25,191200.0,39.0562,39.0562,38.9766,39.0164,191200.0
2017-01-03 11:00:00,39.22,39.25,39.2,39.25,225780.0,38.9866,39.0164,38.9667,39.0164,225780.0
2017-01-03 11:05:00,39.24,39.28,39.23,39.27,160220.0,39.0065,39.0462,38.9965,39.0363,160220.0
2017-01-03 11:10:00,39.26,39.27,39.23,39.23,196600.0,39.0263,39.0363,38.9965,38.9965,196600.0
2017-01-03 11:15:00,39.24,39.25,39.19,39.19,208480.0,39.0065,39.0164,38.9568,38.9568,208480.0
2017-01-03 11:20:00,39.18,39.23,39.18,39.22,122860.0,38.9468,38.9965,38.9468,38.9866,122860.0
2017-01-03 11:25:00,39.21,39.24,39.19,39.24,202300.0,38.9766,39.0065,38.9568,39.0065,202300.0
2017-01-03 11:30:00,39.25,39.32,39.25,39.3,213060.0,39.0164,39.086,39.0164,39.0661,213060.0
2017-01-03 11:35:00,39.29,39.31,39.23,39.26,375480.0,39.0562,39.076,38.9965,39.0263,375480.0
2017-01-03 11:40:00,39.25,39.25,39.16,39.17,126160.0,39.0164,39.0164,38.9269,38.9369,126160.0
2017-01-03 11:45:00,39.17,39.23,39.15,39.23,147220.0,38.9369,38.9965,38.917,38.9965,147220.0
2017-01-03 11:50:00,39.23,39.26,39.21,39.26,138500.0,38.9965,39.0263,38.9766,39.0263,138500.0
2017-01-03 11:55:00,39.27,39.3,39.26,39.3,126980.0,39.0363,39.0661,39.0263,39.0661,126980.0
2017-01-03 12:00:00,39.32,39.33,39.26,39.27,165760.0,39.086,39.0959,39.0263,39.0363,165760.0
2017-01-03 12:05:00,39.28,39.28,39.23,39.26,50000.0,39.0462,39.0462,38.9965,39.0263,50000.0
2017-01-03 12:10:00,39.28,39.31,39.27,39.3,102840.0,39.0462,39.076,39.0363,39.0661,102840.0
2017-01-03 12:15:00,39.3,39.32,39.29,39.32,79200.0,39.0661,39.086,39.0562,39.086,79200.0
2017-01-03 12:20:00,39.32,39.32,39.27,39.28,123940.0,39.086,39.086,39.0363,39.0462,123940.0
2017-01-03 12:25:00,39.31,39.31,39.28,39.31,114960.0,39.076,39.076,39.0462,39.076,114960.0
2017-01-03 12:30:00,39.32,39.33,39.29,39.32,264000.0,39.086,39.0959,39.0562,39.086,264000.0
2017-01-03 12:35:00,39.32,39.32,39.27,39.28,59580.0,39.086,39.086,39.0363,39.0462,59580.0
2017-01-03 12:40:00,39.29,39.3,39.25,39.26,91940.0,39.0562,39.0661,39.0164,39.0263,91940.0
2017-01-03 12:45:00,39.26,39.32,39.24,39.31,691000.0,39.0263,39.086,39.0065,39.076,691000.0
2017-01-03 12:50:00,39.32,39.33,39.29,39.31,211120.0,39.086,39.0959,39.0562,39.076,211120.0
2017-01-03 12:55:00,39.32,39.35,39.32,39.34,113760.0,39.086,39.1158,39.086,39.1059,113760.0
2017-01-03 13:00:00,39.34,39.35,39.33,39.34,142700.0,39.1059,39.1158,39.0959,39.1059,142700.0
2017-01-03 13:05:00,39.34,39.34,39.27,39.28,86700.0,39.1059,39.1059,39.0363,39.0462,86700.0
2017-01-03 13:10:00,39.29,39.31,39.28,39.31,101040.0,39.0562,39.076,39.0462,39.076,101040.0
2017-01-03 13:15:00,39.32,39.32,39.28,39.31,32640.0,39.086,39.086,39.0462,39.076,32640.0
2017-01-03 13:20:00,39.31,39.34,39.3,39.34,35440.0,39.076,39.1059,39.0661,39.1059,35440.0
2017-01-03 13:25:00,39.34,39.34,39.31,39.32,38040.0,39.1059,39.1059,39.076,39.086,38040.0
2017-01-03 13:30:00,39.32,39.35,39.32,39.33,210120.0,39.086,39.1158,39.086,39.0959,210120.0
2017-01-03 13:35:00,39.32,39.32,39.26,39.26,58000.0,39.086,39.086,39.0263,39.0263,58000.0
2017-01-03 13:40:00,39.25,39.25,39.21,39.23,81600.0,39.0164,39.0164,38.9766,38.9965,81600.0
2017-01-03 13:45:00,39.21,39.24,39.18,39.19,121200.0,38.9766,39.0065,38.9468,38.9568,121200.0
2017-01-03 13:50:00,39.2,39.22,39.18,39.19,148980.0,38.9667,38.9866,38.9468,38.9568,148980.0
2017-01-03 13:55:00,39.2,39.2,39.15,39.15,138500.0,38.9667,38.9667,38.917,38.917,138500.0
2017-01-03 14:00:00,39.17,39.21,39.16,39.18,59260.0,38.9369,38.9766,38.9269,38.9468,59260.0
2017-01-03 14:05:00,39.18,39.18,39.16,39.16,56240.0,38.9468,38.9468,38.9269,38.9269,56240.0
2017-01-03 14:10:00,39.16,39.2,39.16,39.19,99520.0,38.9269,38.9667,38.9269,38.9568,99520.0
2017-01-03 14:15:00,39.18,39.2,39.15,39.16,184040.0,38.9468,38.9667,38.917,38.9269,184040.0
2017-01-03 14:20:00,39.16,39.16,39.08,39.1,224300.0,38.9269,38.9269,38.8474,38.8673,224300.0
2017-01-03 14:25:00,39.1,39.11,39.07,39.07,56760.0,38.8673,38.8772,38.8375,38.8375,56760.0
2017-01-03 14:30:00,39.06,39.12,39.06,39.12,90360.0,38.8275,38.8872,38.8275,38.8872,90360.0
2017-01-03 14:35:00,39.11,39.13,39.08,39.12,83000.0,38.8772,38.8971,38.8474,38.8872,83000.0
2017-01-03 14:40:00,39.11,39.17,39.1,39.12,97100.0,38.8772,38.9369,38.8673,38.8872,97100.0
2017-01-03 14:45:00,39.11,39.16,39.11,39.15,147440.0,38.8772,38.9269,38.8772,38.917,147440.0
2017-01-03 14:50:00,39.15,39.16,39.12,39.14,263860.0,38.917,38.9269,38.8872,38.907,263860.0
2017-01-03 14:55:00,39.15,39.15,39.1,39.13,90300.0,38.917,38.917,38.8673,38.8971,90300.0
2017-01-03 15:00:00,39.14,39.18,39.13,39.18,136820.0,38.907,38.9468,38.8971,38.9468,136820.0
2017-01-03 15:05:00,39.17,39.18,39.14,39.16,111980.0,38.9369,38.9468,38.907,38.9269,111980.0
2017-01-03 15:10:00,39.17,39.17,39.15,39.15,63900.0,38.9369,38.9369,38.917,38.917,63900.0
2017-01-03 15:15:00,39.15,39.18,39.14,39.14,137900.0,38.917,38.9468,38.907,38.907,137900.0
2017-01-03 15:20:00,39.13,39.13,39.09,39.11,131140.0,38.8971,38.8971,38.8573,38.8772,131140.0
2017-01-03 15:25:00,39.11,39.12,39.07,39.09,278000.0,38.8772,38.8872,38.8375,38.8573,278000.0
2017-01-03 15:30:00,39.09,39.14,39.08,39.14,155060.0,38.8573,38.907,38.8474,38.907,155060.0
2017-01-03 15:35:00,39.14,39.21,39.13,39.21,104220.0,38.907,38.9766,38.8971,38.9766,104220.0
2017-01-03 15:40:00,39.21,39.23,39.17,39.17,246060.0,38.9766,38.9965,38.9369,38.9369,246060.0
2017-01-03 15:45:00,39.19,39.21,39.18,39.18,199660.0,38.9568,38.9766,38.9468,38.9468,199660.0
2017-01-03 15:50:00,39.19,39.26,39.19,39.26,769920.0,38.9568,39.0263,38.9568,39.0263,769920.0
2017-01-03 15:55:00,39.26,39.31,39.24,39.31,2218960.0,39.0263,39.076,39.0065,39.076,2218960.0
2017-01-04 09:30:00,39.42,39.55,39.33,39.53,983680.0,39.1854,39.3146,39.0959,39.2947,983680.0
2017-01-04 09:35:00,39.54,39.57,39.45,39.48,369460.0,39.3047,39.3345,39.2152,39.245,369460.0
2017-01-04 09:40:00,39.47,39.53,39.42,39.43,498680.0,39.2351,39.2947,39.1854,39.1953,498680.0
2017-01-04 09:45:00,39.42,39.5,39.37,39.39,250400.0,39.1854,39.2649,39.1357,39.1556,250400.0
2017-01-04 09:50:00,39.41,39.43,39.33,39.33,318280.0,39.1754,39.1953,39.0959,39.0959,318280.0
2017-01-04 09:55:00,39.31,39.33,39.21,39.27,448680.0,39.076,39.0959,38.9766,39.0363,448680.0
2017-01-04 10:00:00,39.26,39.32,39.23,39.32,289800.0,39.0263,39.086,38.9965,39.086,289800.0
2017-01-04 10:05:00,39.3,39.37,39.28,39.31,247960.0,39.0661,39.1357,39.0462,39.076,247960.0
2017-01-04 10:10:00,39.3,39.34,39.3,39.32,64960.0,39.0661,39.1059,39.0661,39.086,64960.0
2017-01-04 10:15:00,39.3,39.33,39.24,39.25,148620.0,39.0661,39.0959,39.0065,39.0164,148620.0
2017-01-04 10:20:00,39.27,39.29,39.23,39.27,129860.0,39.0363,39.0562,38.9965,39.0363,129860.0
2017-01-04 10:25:00,39.25,39.25,39.16,39.18,458100.0,39.0164,39.0164,38.9269,38.9468,458100.0
2017-01-04 10:30:00,39.17,39.21,39.17,39.19,205360.0,38.9369,38.9766,38.9369,38.9568,205360.0
2017-01-04 10:35:00,39.19,39.22,39.18,39.21,114560.0,38.9568,38.9866,38.9468,38.9766,114560.0
2017-01-04 10:40:00,39.22,39.26,39.21,39.23,165960.0,38.9866,39.0263,38.9766,38.9965,165960.0
2017-01-04 10:45:00,39.24,39.28,39.24,39.27,123540.0,39.0065,39.0462,39.0065,39.0363,123540.0
2017-01-04 10:50:00,39.25,39.29,39.25,39.28,92360.0,39.0164,39.0562,39.0164,39.0462,92360.0
2017-01-04 10:55:00,39.27,39.28,39.26,39.27,111900.0,39.0363,39.0462,39.0263,39.0363,111900.0
2017-01-04 11:00:00,39.27,39.31,39.26,39.28,142760.0,39.0363,39.076,39.0263,39.0462,142760.0
2017-01-04 11:05:00,39.29,39.33,39.27,39.29,59540.0,39.0562,39.0959,39.0363,39.0562,59540.0
2017-01-04 11:10:00,39.3,39.3,39.27,39.29,40000.0,39.0661,39.0661,39.0363,39.0562,40000.0
2017-01-04 11:15:00,39.27,39.27,39.23,39.25,155020.0,39.0363,39.0363,38.9965,39.0164,155020.0
2017-01-04 11:20:00,39.26,39.27,39.23,39.25,59000.0,39.0263,39.0363,38.9965,39.0164,59000.0
2017-01-04 11:25:00,39.24,39.28,39.23,39.26,249540.0,39.0065,39.0462,38.9965,39.0263,249540.0
2017-01-04 11:30:00,39.26,39.27,39.24,39.27,76080.0,39.0263,39.0363,39.0065,39.0363,76080.0
2017-01-04 11:35:00,39.27,39.32,39.27,39.32,77480.0,39.0363,39.086,39.0363,39.086,77480.0
2017-01-04 11:40:00,39.31,39.33,39.29,39.3,385620.0,39.076,39.0959,39.0562,39.0661,385620.0
2017-01-04 11:45:00,39.29,39.32,39.26,39.26,52000.0,39.0562,39.086,39.0263,39.0263,52000.0
2017-01-04 11:50:00,39.27,39.3,39.26,39.29,49020.0,39.0363,39.0661,39.0263,39.0562,49020.0
2017-01-04 11:55:00,39.3,39.33,39.29,39.31,65680.0,39.0661,39.0959,39.0562,39.076,65680.0
2017-01-04 12:00:00,39.31,39.33,39.3,39.33,19200.0,39.076,39.0959,39.0661,39.0959,19200.0
2017-01-04 12:05:00,39.31,39.34,39.3,39.31,80660.0,39.076,39.1059,39.0661,39.076,80660.0
2017-01-04 12:10:00,39.31,39.32,39.31,39.32,18000.0,39.076,39.086,39.076,39.086,18000.0
2017-01-04 12:15:00,39.31,39.33,39.3,39.32,56200.0,39.076,39.0959,39.0661,39.086,56200.0
2017-01-04 12:20:00,39.31,39.35,39.31,39.34,26500.0,39.076,39.1158,39.076,39.1059,26500.0
2017-01-04 12:25:00,39.34,39.34,39.3,39.31,89940.0,39.1059,39.1059,39.0661,39.076,89940.0
2017-01-04 12:30:00,39.32,39.35,39.3,39.35,22600.0,39.086,39.1158,39.0661,39.1158,22600.0
2017-01-04 12:35:00,39.34,39.37,39.34,39.37,79620.0,39.1059,39.1357,39.1059,39.1357,79620.0
2017-01-04 12:40:00,39.37,39.38,39.35,39.36,105340.0,39.1357,39.1456,39.1158,39.1257,105340.0
2017-01-04 12:45:00,39.36,39.4,39.36,39.39,223160.0,39.1257,39.1655,39.1257,39.1556,223160.0
2017-01-04 12:50:00,39.4,39.4,39.37,39.37,96000.0,39.1655,39.1655,39.1357,39.1357,96000.0
2017-01-04 12:55:00,39.37,39.39,39.37,39.37,105920.0,39.1357,39.1556,39.1357,39.1357,105920.0
2017-01-04 13:00:00,39.38,39.39,39.37,39.37,18000.0,39.1456,39.1556,39.1357,39.1357,18000.0
2017-01-04 13:05:00,39.37,39.38,39.37,39.37,86680.0,39.1357,39.1456,39.1357,39.1357,86680.0
2017-01-04 13:10:00,39.37,39.41,39.37,39.4,73980.0,39.1357,39.1754,39.1357,39.1655,73980.0
2017-01-04 13:15:00,39.4,39.43,39.4,39.4,258960.0,39.1655,39.1953,39.1655,39.1655,258960.0
2017-01-04 13:20:00,39.4,39.41,39.37,39.37,104040.0,39.1655,39.1754,39.1357,39.1357,104040.0
2017-01-04 13:25:00,39.37,39.41,39.37,39.4,111780.0,39.1357,39.1754,39.1357,39.1655,111780.0
2017-01-04 13:30:00,39.4,39.43,39.4,39.43,204920.0,39.1655,39.1953,39.1655,39.1953,204920.0
2017-01-04 13:35:00,39.43,39.43,39.39,39.4,118000.0,39.1953,39.1953,39.1556,39.1655,118000.0
2017-01-04 13:40:00,39.4,39.41,39.39,39.41,81360.0,39.1655,39.1754,39.1556,39.1754,81360.0
2017-01-04 13:45:00,39.41,39.41,39.38,39.38,98780.0,39.1754,39.1754,39.1456,39.1456,98780.0
2017-01-04 13:50:00,39.39,39.39,39.36,39.37,58000.0,39.1556,39.1556,39.1257,39.1357,58000.0
2017-01-04 13:55:00,39.36,39.36,39.33,39.36,63880.0,39.1257,39.1257,39.0959,39.1257,63880.0
2017-01-04 14:00:00,39.37,39.4,39.36,39.38,136380.0,39.1357,39.1655,39.1257,39.1456,136380.0
2017-01-04 14:05:00,39.38,39.39,39.33,39.34,82720.0,39.1456,39.1556,39.0959,39.1059,82720.0
2017-01-04 14:10:00,39.35,39.38,39.34,39.38,65640.0,39.1158,39.1456,39.1059,39.1456,65640.0
2017-01-04 14:15:00,39.37,39.4,39.35,39.4,77660.0,39.1357,39.1655,39.1158,39.1655,77660.0
2017-01-04 14:20:00,39.37,39.42,39.37,39.39,97660.0,39.1357,39.1854,39.1357,39.1556,97660.0
2017-01-04 14:25:00,39.4,39.42,39.4,39.4,192340.0,39.1655,39.1854,39.1655,39.1655,192340.0
2017-01-04 14:30:00,39.42,39.43,39.4,39.43,114740.0,39.1854,39.1953,39.1655,39.1953,114740.0
2017-01-04 14:35:00,39.43,39.44,39.43,39.44,41960.0,39.1953,39.2053,39.1953,39.2053,41960.0
2017-01-04 14:40:00,39.44,39.45,39.42,39.42,239320.0,39.2053,39.2152,39.1854,39.1854,239320.0
2017-01-04 14:45:00,39.42,39.42,39.38,39.38,122780.0,39.1854,39.1854,39.1456,39.1456,122780.0
2017-01-04 14:50:00,39.38,39.4,39.37,39.39,40360.0,39.1456,39.1655,39.1357,39.1556,40360.0
2017-01-04 14:55:00,39.39,39.4,39.37,39.39,58500.0,39.1556,39.1655,39.1357,39.1556,58500.0
2017-01-04 15:00:00,39.39,39.41,39.39,39.4,98040.0,39.1556,39.1754,39.1556,39.1655,98040.0
2017-01-04 15:05:00,39.4,39.43,39.4,39.42,34000.0,39.1655,39.1953,39.1655,39.1854,34000.0
2017-01-04 15:10:00,39.43,39.44,39.42,39.43,276560.0,39.1953,39.2053,39.1854,39.1953,276560.0
2017-01-04 15:15:00,39.43,39.43,39.39,39.4,196420.0,39.1953,39.1953,39.1556,39.1655,196420.0
2017-01-04 15:20:00,39.39,39.39,39.36,39.37,118600.0,39.1556,39.1556,39.1257,39.1357,118600.0
2017-01-04 15:25:00,39.35,39.36,39.35,39.36,163980.0,39.1158,39.1257,39.1158,39.1257,163980.0
2017-01-04 15:30:00,39.36,39.36,39.32,39.34,193800.0,39.1257,39.1257,39.086,39.1059,193800.0
2017-01-04 15:35:00,39.33,39.37,39.32,39.37,109600.0,39.0959,39.1357,39.086,39.1357,109600.0
2017-01-04 15:40:00,39.37,39.39,39.33,39.34,169040.0,39.1357,39.1556,39.0959,39.1059,169040.0
2017-01-04 15:45:00,39.33,39.34,39.29,39.3,213380.0,39.0959,39.1059,39.0562,39.0661,213380.0
2017-01-04 15:50:00,39.3,39.34,39.3,39.33,299820.0,39.0661,39.1059,39.0661,39.0959,299820.0
2017-01-04 15:55:00,39.32,39.34,39.28,39.34,890680.0,39.086,39.1059,39.0462,39.1059,890680.0
2017-01-05 09:30:00,39.3,39.43,39.25,39.39,619980.0,39.0661,39.1953,39.0164,39.1556,619980.0
2017-01-05 09:35:00,39.41,39.51,39.4,39.5,567640.0,39.1754,39.2748,39.1655,39.2649,567640.0
2017-01-05 09:40:00,39.51,39.59,39.48,39.53,575820.0,39.2748,39.3544,39.245,39.2947,575820.0
2017-01-05 09:45:00,39.55,39.56,39.49,39.56,271500.0,39.3146,39.3245,39.255,39.3245,271500.0
2017-01-05 09:50:00,39.55,39.56,39.5,39.51,284180.0,39.3146,39.3245,39.2649,39.2748,284180.0
2017-01-05 09:55:00,39.51,39.53,39.46,39.46,175340.0,39.2748,39.2947,39.2251,39.2251,175340.0
2017-01-05 10:00:00,39.47,39.5,39.46,39.47,284080.0,39.2351,39.2649,39.2251,39.2351,284080.0
2017-01-05 10:05:00,39.46,39.51,39.42,39.51,246760.0,39.2251,39.2748,39.1854,39.2748,246760.0
2017-01-05 10:10:00,39.52,39.55,39.52,39.52,192580.0,39.2848,39.3146,39.2848,39.2848,192580.0
2017-01-05 10:15:00,39.53,39.59,39.52,39.57,165700.0,39.2947,39.3544,39.2848,39.3345,165700.0
2017-01-05 10:20:00,39.57,39.58,39.52,39.57,206700.0,39.3345,39.3444,39.2848,39.3345,206700.0
2017-01-05 10:25:00,39.57,39.59,39.53,39.55,228540.0,39.3345,39.3544,39.2947,39.3146,228540.0
2017-01-05 10:30:00,39.55,39.55,39.46,39.5,218040.0,39.3146,39.3146,39.2251,39.2649,218040.0
2017-01-05 10:35:00,39.5,39.54,39.49,39.54,78100.0,39.2649,39.3047,39.255,39.3047,78100.0
2017-01-05 10:40:00,39.53,39.53,39.51,39.51,81700.0,39.2947,39.2947,39.2748,39.2748,81700.0
2017-01-05 10:45:00,39.51,39.51,39.48,39.51,101820.0,39.2748,39.2748,39.245,39.2748,101820.0
2017-01-05 10:50:00,39.52,39.52,39.48,39.49,91160.0,39.2848,39.2848,39.245,39.255,91160.0
2017-01-05 10:55:00,39.48,39.5,39.46,39.49,91120.0,39.245,39.2649,39.2251,39.255,91120.0
2017-01-05 11:00:00,39.49,39.52,39.49,39.5,56000.0,39.255,39.2848,39.255,39.2649,56000.0
2017-01-05 11:05:00,39.49,39.5,39.38,39.41,177580.0,39.255,39.2649,39.1456,39.1754,177580.0
2017-01-05 11:10:00,39.41,39.42,39.39,39.39,20000.0,39.1754,39.1854,39.1556,39.1556,20000.0
2017-01-05 11:15:00,39.39,39.46,39.39,39.45,65620.0,39.1556,39.2251,39.1556,39.2152,65620.0
2017-01-05 11:20:00,39.46,39.47,39.41,39.47,121000.0,39.2251,39.2351,39.1754,39.2351,121000.0
2017-01-05 11:25:00,39.45,39.46,39.42,39.44,26000.0,39.2152,39.2251,39.1854,39.2053,26000.0
2017-01-05 11:30:00,39.43,39.46,39.43,39.44,38000.0,39.1953,39.2251,39.1953,39.2053,38000.0
2017-01-05 11:35:00,39.44,39.46,39.43,39.44,74220.0,39.2053,39.2251,39.1953,39.2053,74220.0
2017-01-05 11:40:00,39.46,39.46,39.42,39.42,73600.0,39.2251,39.2251,39.1854,39.1854,73600.0
2017-01-05 11:45:00,39.42,39.46,39.42,39.46,43000.0,39.1854,39.2251,39.1854,39.2251,43000.0
2017-01-05 11:50:00,39.45,39.48,39.44,39.48,68500.0,39.2152,39.245,39.2053,39.245,68500.0
2017-01-05 11:55:00,39.48,39.51,39.46,39.47,46760.0,39.245,39.2748,39.2251,39.2351,46760.0
2017-01-05 12:00:00,39.45,39.47,39.44,39.44,54000.0,39.2152,39.2351,39.2053,39.2053,54000.0
2017-01-05 12:05:00,39.44,39.44,39.42,39.43,65980.0,39.2053,39.2053,39.1854,39.1953,65980.0
2017-01-05 12:10:00,39.43,39.46,39.41,39.46,374140.0,39.1953,39.2251,39.1754,39.2251,374140.0
2017-01-05 12:15:00,39.45,39.49,39.45,39.47,464700.0,39.2152,39.255,39.2152,39.2351,464700.0
2017-01-05 12:20:00,39.48,39.5,39.44,39.5,541420.0,39.245,39.2649,39.2053,39.2649,541420.0
2017-01-05 12:25:00,39.5,39.51,39.47,39.48,302140.0,39.2649,39.2748,39.2351,39.245,302140.0
2017-01-05 12:30:00,39.48,39.49,39.46,39.48,201840.0,39.245,39.255,39.2251,39.245,201840.0
2017-01-05 12:35:00,39.49,39.49,39.46,39.49,34120.0,39.255,39.255,39.2251,39.255,34120.0
2017-01-05 12:40:00,39.51,39.52,39.5,39.51,72500.0,39.2748,39.2848,39.2649,39.2748,72500.0
2017-01-05 12:45:00,39.51,39.53,39.5,39.52,35780.0,39.2748,39.2947,39.2649,39.2848,35780.0
2017-01-05 12:50:00,39.52,39.54,39.52,39.54,100060.0,39.2848,39.3047,39.2848,39.3047,100060.0
2017-01-05 12:55:00,39.55,39.55,39.53,39.54,335280.0,39.3146,39.3146,39.2947,39.3047,335280.0
2017-01-05 13:00:00,39.55,39.55,39.53,39.54,177760.0,39.3146,39.3146,39.2947,39.3047,177760.0
2017-01-05 13:05:00,39.55,39.55,39.53,39.55,448520.0,39.3146,39.3146,39.2947,39.3146,448520.0
2017-01-05 13:10:00,39.55,39.55,39.53,39.54,90800.0,39.3146,39.3146,39.2947,39.3047,90800.0
2017-01-05 13:15:00,39.55,39.55,39.52,39.53,204000.0,39.3146,39.3146,39.2848,39.2947,204000.0
2017-01-05 13:20:00,39.53,39.54,39.51,39.52,60140.0,39.2947,39.3047,39.2748,39.2848,60140.0
2017-01-05 13:25:00,39.51,39.52,39.5,39.51,158400.0,39.2748,39.2848,39.2649,39.2748,158400.0
2017-01-05 13:30:00,39.51,39.52,39.49,39.49,84860.0,39.2748,39.2848,39.255,39.255,84860.0
2017-01-05 13:35:00,39.5,39.51,39.5,39.5,48800.0,39.2649,39.2748,39.2649,39.2649,48800.0
2017-01-05 13:40:00,39.49,39.49,39.47,39.48,22500.0,39.255,39.255,39.2351,39.245,22500.0
2017-01-05 13:45:00,39.5,39.5,39.49,39.49,36400.0,39.2649,39.2649,39.255,39.255,36400.0
2017-01-05 13:50:00,39.5,39.5,39.48,39.49,40280.0,39.2649,39.2649,39.245,39.255,40280.0
2017-01-05 13:55:00,39.49,39.49,39.48,39.49,59620.0,39.255,39.255,39.245,39.255,59620.0
2017-01-05 14:00:00,39.49,39.51,39.49,39.51,289640.0,39.255,39.2748,39.255,39.2748,289640.0
2017-01-05 14:05:00,39.52,39.52,39.5,39.5,48040.0,39.2848,39.2848,39.2649,39.2649,48040.0
2017-01-05 14:10:00,39.5,39.52,39.5,39.52,32000.0,39.2649,39.2848,39.2649,39.2848,32000.0
2017-01-05 14:15:00,39.52,39.52,39.49,39.51,87680.0,39.2848,39.2848,39.255,39.2748,87680.0
2017-01-05 14:20:00,39.5,39.52,39.5,39.52,42180.0,39.2649,39.2848,39.2649,39.2848,42180.0
2017-01-05 14:25:00,39.52,39.54,39.5,39.54,121260.0,39.2848,39.3047,39.2649,39.3047,121260.0
2017-01-05 14:30:00,39.53,39.55,39.52,39.53,88140.0,39.2947,39.3146,39.2848,39.2947,88140.0
2017-01-05 14:35:00,39.53,39.55,39.53,39.55,48600.0,39.2947,39.3146,39.2947,39.3146,48600.0
2017-01-05 14:40:00,39.55,39.56,39.54,39.54,223180.0,39.3146,39.3245,39.3047,39.3047,223180.0
2017-01-05 14:45:00,39.55,39.56,39.54,39.55,156560.0,39.3146,39.3245,39.3047,39.3146,156560.0
2017-01-05 14:50:00,39.56,39.63,39.56,39.62,388880.0,39.3245,39.3941,39.3245,39.3842,388880.0
2017-01-05 14:55:00,39.62,39.62,39.6,39.6,174560.0,39.3842,39.3842,39.3643,39.3643,174560.0
2017-01-05 15:00:00,39.59,39.62,39.57,39.62,93700.0,39.3544,39.3842,39.3345,39.3842,93700.0
2017-01-05 15:05:00,39.61,39.61,39.59,39.59,94620.0,39.3743,39.3743,39.3544,39.3544,94620.0
2017-01-05 15:10:00,39.59,39.61,39.58,39.61,143560.0,39.3544,39.3743,39.3444,39.3743,143560.0
2017-01-05 15:15:00,39.61,39.61,39.59,39.6,241820.0,39.3743,39.3743,39.3544,39.3643,241820.0
2017-01-05 15:20:00,39.6,39.61,39.59,39.6,186800.0,39.3643,39.3743,39.3544,39.3643,186800.0
2017-01-05 15:25:00,39.62,39.64,39.61,39.62,317120.0,39.3842,39.4041,39.3743,39.3842,317120.0
2017-01-05 15:30:00,39.63,39.65,39.62,39.65,275740.0,39.3941,39.414,39.3842,39.414,275740.0
2017-01-05 15:35:00,39.65,39.66,39.63,39.65,276200.0,39.414,39.424,39.3941,39.414,276200.0
2017-01-05 15:40:00,39.65,39.66,39.64,39.65,340580.0,39.414,39.424,39.4041,39.414,340580.0
2017-01-05 15:45:00,39.65,39.68,39.65,39.68,381360.0,39.414,39.4438,39.414,39.4438,381360.0
2017-01-05 15:50:00,39.68,39.72,39.68,39.71,793060.0,39.4438,39.4836,39.4438,39.4737,793060.0
2017-01-05 15:55:00,39.72,39.72,39.69,39.7,1002520.0,39.4836,39.4836,39.4538,39.4637,1002520.0
2017-01-06 09:30:00,39.76,39.84,39.61,39.77,883660.0,39.5234,39.6029,39.3743,39.5333,883660.0
2017-01-06 09:35:00,39.75,39.82,39.7,39.79,365880.0,39.5134,39.583,39.4637,39.5532,365880.0
2017-01-06 09:40:00,39.82,39.93,39.78,39.91,314480.0,39.583,39.6923,39.5432,39.6725,314480.0
2017-01-06 09:45:00,39.9,39.94,39.83,39.87,237260.0,39.6625,39.7023,39.5929,39.6327,237260.0
2017-01-06 09:50:00,39.89,39.92,39.85,39.88,209960.0,39.6526,39.6824,39.6128,39.6426,209960.0
2017-01-06 09:55:00,39.89,39.96,39.88,39.96,290140.0,39.6526,39.7222,39.6426,39.7222,290140.0
2017-01-06 10:00:00,39.94,40.0,39.93,39.99,262640.0,39.7023,39.7619,39.6923,39.752,262640.0
2017-01-06 10:05:00,40.0,40.01,39.97,39.97,332240.0,39.7619,39.7719,39.7321,39.7321,332240.0
2017-01-06 10:10:00,39.97,40.02,39.96,39.99,525480.0,39.7321,39.7818,39.7222,39.752,525480.0
2017-01-06 10:15:00,39.98,40.0,39.94,39.96,222900.0,39.742,39.7619,39.7023,39.7222,222900.0
2017-01-06 10:20:00,39.94,39.95,39.92,39.93,184680.0,39.7023,39.7122,39.6824,39.6923,184680.0
2017-01-06 10:25:00,39.93,39.96,39.91,39.92,242240.0,39.6923,39.7222,39.6725,39.6824,242240.0
2017-01-06 10:30:00,39.92,39.95,39.91,39.95,140760.0,39.6824,39.7122,39.6725,39.7122,140760.0
2017-01-06 10:35:00,39.94,39.98,39.94,39.94,141100.0,39.7023,39.742,39.7023,39.7023,141100.0
2017-01-06 10:40:00,39.95,40.02,39.94,40.0,308740.0,39.7122,39.7818,39.7023,39.7619,308740.0
2017-01-06 10:45:00,40.0,40.06,39.99,40.05,607440.0,39.7619,39.8216,39.752,39.8116,607440.0
2017-01-06 10:50:00,40.05,40.12,40.02,40.11,297340.0,39.8116,39.8812,39.7818,39.8713,297340.0
2017-01-06 10:55:00,40.11,40.11,40.01,40.05,278980.0,39.8713,39.8713,39.7719,39.8116,278980.0
2017-01-06 11:00:00,40.06,40.11,40.05,40.11,206080.0,39.8216,39.8713,39.8116,39.8713,206080.0
2017-01-06 11:05:00,40.1,40.13,40.1,40.11,369660.0,39.8613,39.8912,39.8613,39.8713,369660.0
2017-01-06 11:10:00,40.1,40.13,40.1,40.11,235860.0,39.8613,39.8912,39.8613,39.8713,235860.0
2017-01-06 11:15:00,40.12,40.14,40.08,40.09,240900.0,39.8812,39.9011,39.8415,39.8514,240900.0
2017-01-06 11:20:00,40.09,40.14,40.08,40.14,355160.0,39.8514,39.9011,39.8415,39.9011,355160.0
2017-01-06 11:25:00,40.12,40.14,40.1,40.13,256440.0,39.8812,39.9011,39.8613,39.8912,256440.0
2017-01-06 11:30:00,40.14,40.16,40.12,40.14,170800.0,39.9011,39.921,39.8812,39.9011,170800.0
2017-01-06 11:35:00,40.14,40.16,40.13,40.16,201740.0,39.9011,39.921,39.8912,39.921,201740.0
2017-01-06 11:40:00,40.17,40.21,40.16,40.2,349420.0,39.9309,39.9707,39.921,39.9607,349420.0
2017-01-06 11:45:00,40.19,40.21,40.19,40.19,178160.0,39.9508,39.9707,39.9508,39.9508,178160.0
2017-01-06 11:50:00,40.2,40.2,40.16,40.17,77900.0,39.9607,39.9607,39.921,39.9309,77900.0
2017-01-06 11:55:00,40.17,40.23,40.17,40.22,372120.0,39.9309,39.9906,39.9309,39.9806,372120.0
2017-01-06 12:00:00,40.23,40.23,40.18,40.18,156080.0,39.9906,39.9906,39.9409,39.9409,156080.0
2017-01-06 12:05:00,40.19,40.22,40.18,40.21,127160.0,39.9508,39.9806,39.9409,39.9707,127160.0
2017-01-06 12:10:00,40.21,40.22,40.2,40.2,173520.0,39.9707,39.9806,39.9607,39.9607,173520.0
2017-01-06 12:15:00,40.21,40.23,40.2,40.23,180280.0,39.9707,39.9906,39.9607,39.9906,180280.0
2017-01-06 12:20:00,40.22,40.25,40.22,40.24,127680.0,39.9806,40.0104,39.9806,40.0005,127680.0
2017-01-06 12:25:00,40.24,40.26,40.23,40.25,379260.0,40.0005,40.0204,39.9906,40.0104,379260.0
2017-01-06 12:30:00,40.26,40.29,40.25,40.28,191500.0,40.0204,40.0502,40.0104,40.0403,191500.0
2017-01-06 12:35:00,40.29,40.29,40.25,40.27,98180.0,40.0502,40.0502,40.0104,40.0303,98180.0
2017-01-06 12:40:00,40.27,40.3,40.25,40.26,242320.0,40.0303,40.0601,40.0104,40.0204,242320.0
2017-01-06 12:45:00,40.27,40.29,40.25,40.25,183560.0,40.0303,40.0502,40.0104,40.0104,183560.0
2017-01-06 12:50:00,40.25,40.26,40.23,40.26,92320.0,40.0104,40.0204,39.9906,40.0204,92320.0
2017-01-06 12:55:00,40.27,40.28,40.25,40.25,88780.0,40.0303,40.0403,40.0104,40.0104,88780.0
2017-01-06 13:00:00,40.24,40.29,40.24,40.29,99320.0,40.0005,40.0502,40.0005,40.0502,99320.0
2017-01-06 13:05:00,40.29,40.3,40.27,40.28,109500.0,40.0502,40.0601,40.0303,40.0403,109500.0
2017-01-06 13:10:00,40.28,40.31,40.28,40.29,289440.0,40.0403,40.0701,40.0403,40.0502,289440.0
2017-01-06 13:15:00,40.3,40.31,40.28,40.29,181540.0,40.0601,40.0701,40.0403,40.0502,181540.0
2017-01-06 13:20:00,40.29,40.31,40.29,40.29,202180.0,40.0502,40.0701,40.0502,40.0502,202180.0
2017-01-06 13:25:00,40.29,40.3,40.25,40.26,160500.0,40.0502,40.0601,40.0104,40.0204,160500.0
2017-01-06 13:30:00,40.25,40.26,40.23,40.26,129000.0,40.0104,40.0204,39.9906,40.0204,129000.0
2017-01-06 13:35:00,40.26,40.3,40.26,40.29,158180.0,40.0204,40.0601,40.0204,40.0502,158180.0
2017-01-06 13:40:00,40.29,40.31,40.28,40.28,136500.0,40.0502,40.0701,40.0403,40.0403,136500.0
2017-01-06 13:45:00,40.3,40.31,40.28,40.3,137840.0,40.0601,40.0701,40.0403,40.0601,137840.0
2017-01-06 13:50:00,40.3,40.32,40.28,40.31,125940.0,40.0601,40.08,40.0403,40.0701,125940.0
2017-01-06 13:55:00,40.33,40.33,40.3,40.31,149180.0,40.09,40.09,40.0601,40.0701,149180.0
2017-01-06 14:00:00,40.32,40.35,40.31,40.35,210460.0,40.08,40.1098,40.0701,40.1098,210460.0
2017-01-06 14:05:00,40.34,40.34,40.32,40.34,47260.0,40.0999,40.0999,40.08,40.0999,47260.0
2017-01-06 14:10:00,40.35,40.37,40.33,40.37,335000.0,40.1098,40.1297,40.09,40.1297,335000.0
2017-01-06 14:15:00,40.36,40.39,40.36,40.38,227500.0,40.1198,40.1496,40.1198,40.1397,227500.0
2017-01-06 14:20:00,40.38,40.38,40.34,40.35,180620.0,40.1397,40.1397,40.0999,40.1098,180620.0
2017-01-06 14:25:00,40.35,40.37,40.33,40.36,211640.0,40.1098,40.1297,40.09,40.1198,211640.0
2017-01-06 14:30:00,40.37,40.39,40.36,40.38,193020.0,40.1297,40.1496,40.1198,40.1397,193020.0
2017-01-06 14:35:00,40.37,40.4,40.36,40.36,234760.0,40.1297,40.1595,40.1198,40.1198,234760.0
2017-01-06 14:40:00,40.35,40.38,40.33,40.38,151600.0,40.1098,40.1397,40.09,40.1397,151600.0
2017-01-06 14:45:00,40.38,40.39,40.34,40.35,96640.0,40.1397,40.1496,40.0999,40.1098,96640.0
2017-01-06 14:50:00,40.34,40.39,40.34,40.38,117560.0,40.0999,40.1496,40.0999,40.1397,117560.0
2017-01-06 14:55:00,40.38,40.38,40.36,40.36,75000.0,40.1397,40.1397,40.1198,40.1198,75000.0
2017-01-06 15:00:00,40.36,40.38,40.35,40.37,258880.0,40.1198,40.1397,40.1098,40.1297,258880.0
2017-01-06 15:05:00,40.37,40.39,40.34,40.34,140860.0,40.1297,40.1496,40.0999,40.0999,140860.0
2017-01-06 15:10:00,40.35,40.38,40.31,40.32,323980.0,40.1098,40.1397,40.0701,40.08,323980.0
2017-01-06 15:15:00,40.32,40.33,40.3,40.33,279600.0,40.08,40.09,40.0601,40.09,279600.0
2017-01-06 15:20:00,40.33,40.34,40.29,40.32,307360.0,40.09,40.0999,40.0502,40.08,307360.0
2017-01-06 15:25:00,40.32,40.32,40.3,40.32,118500.0,40.08,40.08,40.0601,40.08,118500.0
2017-01-06 15:30:00,40.32,40.33,40.31,40.31,229440.0,40.08,40.09,40.0701,40.0701,229440.0
2017-01-06 15:35:00,40.31,40.34,40.3,40.34,246340.0,40.0701,40.0999,40.0601,40.0999,246340.0
2017-01-06 15:40:00,40.34,40.35,40.33,40.33,328400.0,40.0999,40.1098,40.09,40.09,328400.0
2017-01-06 15:45:00,40.34,40.36,40.32,40.33,346480.0,40.0999,40.1198,40.08,40.09,346480.0
2017-01-06 15:50:00,40.34,40.37,40.33,40.35,506120.0,40.0999,40.1297,40.09,40.1098,506120.0
2017-01-06 15:55:00,40.35,40.36,40.29,40.31,1400140.0,40.1098,40.1198,40.0502,40.0701,1400140.0
2017-01-09 09:30:00,40.32,40.38,40.27,40.38,833880.0,40.08,40.1397,40.0303,40.1397,833880.0
2017-01-09 09:35:00,40.37,40.39,40.27,40.29,391900.0,40.1297,40.1496,40.0303,40.0502,391900.0
2017-01-09 09:40:00,40.29,40.36,40.21,40.21,413100.0,40.0502,40.1198,39.9707,39.9707,413100.0
2017-01-09 09:45:00,40.23,40.35,40.21,40.35,456480.0,39.9906,40.1098,39.9707,40.1098,456480.0
2017-01-09 09:50:00,40.34,40.35,40.26,40.27,401200.0,40.0999,40.1098,40.0204,40.0303,401200.0
2017-01-09 09:55:00,40.27,40.32,40.26,40.27,203920.0,40.0303,40.08,40.0204,40.0303,203920.0
2017-01-09 10:00:00,40.27,40.28,40.2,40.21,499580.0,40.0303,40.0403,39.9607,39.9707,499580.0
2017-01-09 10:05:00,40.2,40.21,40.14,40.15,215900.0,39.9607,39.9707,39.9011,39.911,215900.0
2017-01-09 10:10:00,40.16,40.18,40.14,40.17,332480.0,39.921,39.9409,39.9011,39.9309,332480.0
2017-01-09 10:15:00,40.18,40.24,40.17,40.24,255160.0,39.9409,40.0005,39.9309,40.0005,255160.0
2017-01-09 10:20:00,40.24,40.26,40.22,40.25,125200.0,40.0005,40.0204,39.9806,40.0104,125200.0
2017-01-09 10:25:00,40.24,40.26,40.23,40.26,63860.0,40.0005,40.0204,39.9906,40.0204,63860.0
2017-01-09 10:30:00,40.25,40.25,40.21,40.22,64000.0,40.0104,40.0104,39.9707,39.9806,64000.0
2017-01-09 10:35:00,40.22,40.24,40.19,40.21,207780.0,39.9806,40.0005,39.9508,39.9707,207780.0
2017-01-09 10:40:00,40.22,40.25,40.21,40.24,133020.0,39.9806,40.0104,39.9707,40.0005,133020.0
2017-01-09 10:45:00,40.23,40.25,40.2,40.25,191740.0,39.9906,40.0104,39.9607,40.0104,191740.0
2017-01-09 10:50:00,40.26,40.27,40.23,40.24,243200.0,40.0204,40.0303,39.9906,40.0005,243200.0
2017-01-09 10:55:00,40.23,40.25,40.23,40.25,104500.0,39.9906,40.0104,39.9906,40.0104,104500.0
2017-01-09 11:00:00,40.24,40.26,40.21,40.25,131000.0,40.0005,40.0204,39.9707,40.0104,131000.0
2017-01-09 11:05:00,40.25,40.28,40.25,40.27,565940.0,40.0104,40.0403,40.0104,40.0303,565940.0
2017-01-09 11:10:00,40.27,40.29,40.24,40.29,202000.0,40.0303,40.0502,40.0005,40.0502,202000.0
2017-01-09 11:15:00,40.28,40.32,40.26,40.32,160660.0,40.0403,40.08,40.0204,40.08,160660.0
2017-01-09 11:20:00,40.33,40.38,40.31,40.31,157120.0,40.09,40.1397,40.0701,40.0701,157120.0
2017-01-09 11:25:00,40.32,40.33,40.31,40.32,67040.0,40.08,40.09,40.0701,40.08,67040.0
2017-01-09 11:30:00,40.31,40.36,40.31,40.35,100520.0,40.0701,40.1198,40.0701,40.1098,100520.0
2017-01-09 11:35:00,40.36,40.37,40.35,40.36,69760.0,40.1198,40.1297,40.1098,40.1198,69760.0
2017-01-09 11:40:00,40.36,40.36,40.33,40.34,159720.0,40.1198,40.1198,40.09,40.0999,159720.0
2017-01-09 11:45:00,40.33,40.38,40.32,40.38,332600.0,40.09,40.1397,40.08,40.1397,332600.0
2017-01-09 11:50:00,40.38,40.4,40.36,40.38,157140.0,40.1397,40.1595,40.1198,40.1397,157140.0
2017-01-09 11:55:00,40.39,40.4,40.38,40.39,142080.0,40.1496,40.1595,40.1397,40.1496,142080.0
2017-01-09 12:00:00,40.39,40.39,40.36,40.38,64060.0,40.1496,40.1496,40.1198,40.1397,64060.0
2017-01-09 12:05:00,40.39,40.42,40.39,40.41,84860.0,40.1496,40.1794,40.1496,40.1695,84860.0
2017-01-09 12:10:00,40.41,40.44,40.4,40.42,111640.0,40.1695,40.1993,40.1595,40.1794,111640.0
2017-01-09 12:15:00,40.42,40.43,40.41,40.43,82000.0,40.1794,40.1894,40.1695,40.1894,82000.0
2017-01-09 12:20:00,40.43,40.46,40.42,40.46,108060.0,40.1894,40.2192,40.1794,40.2192,108060.0
2017-01-09 12:25:00,40.45,40.47,40.45,40.47,119160.0,40.2093,40.2291,40.2093,40.2291,119160.0
2017-01-09 12:30:00,40.47,40.49,40.46,40.48,199840.0,40.2291,40.249,40.2192,40.2391,199840.0
2017-01-09 12:35:00,40.48,40.5,40.47,40.48,141900.0,40.2391,40.259,40.2291,40.2391,141900.0
2017-01-09 12:40:00,40.48,40.49,40.48,40.49,79500.0,40.2391,40.249,40.2391,40.249,79500.0
2017-01-09 12:45:00,40.49,40.49,40.47,40.47,83780.0,40.249,40.249,40.2291,40.2291,83780.0
2017-01-09 12:50:00,40.48,40.49,40.47,40.47,99720.0,40.2391,40.249,40.2291,40.2291,99720.0
2017-01-09 12:55:00,40.48,40.48,40.45,40.46,239640.0,40.2391,40.2391,40.2093,40.2192,239640.0
2017-01-09 13:00:00,40.46,40.46,40.45,40.45,157060.0,40.2192,40.2192,40.2093,40.2093,157060.0
2017-01-09 13:05:00,40.45,40.48,40.45,40.46,181260.0,40.2093,40.2391,40.2093,40.2192,181260.0
2017-01-09 13:10:00,40.46,40.48,40.45,40.46,346200.0,40.2192,40.2391,40.2093,40.2192,346200.0
2017-01-09 13:15:00,40.47,40.48,40.46,40.47,40000.0,40.2291,40.2391,40.2192,40.2291,40000.0
2017-01-09 13:20:00,40.48,40.49,40.47,40.48,146900.0,40.2391,40.249,40.2291,40.2391,146900.0
2017-01-09 13:25:00,40.48,40.48,40.46,40.47,184700.0,40.2391,40.2391,40.2192,40.2291,184700.0
2017-01-09 13:30:00,40.46,40.48,40.45,40.46,186000.0,40.2192,40.2391,40.2093,40.2192,186000.0
2017-01-09 13:35:00,40.45,40.47,40.45,40.46,90960.0,40.2093,40.2291,40.2093,40.2192,90960.0
2017-01-09 13:40:00,40.46,40.48,40.46,40.46,192020.0,40.2192,40.2391,40.2192,40.2192,192020.0
2017-01-09 13:45:00,40.45,40.5,40.45,40.48,282520.0,40.2093,40.259,40.2093,40.2391,282520.0
2017-01-09 13:50:00,40.48,40.48,40.47,40.48,160460.0,40.2391,40.2391,40.2291,40.2391,160460.0
2017-01-09 13:55:00,40.48,40.49,40.47,40.49,77520.0,40.2391,40.249,40.2291,40.249,77520.0
2017-01-09 14:00:00,40.48,40.49,40.48,40.49,36000.0,40.2391,40.249,40.2391,40.249,36000.0
2017-01-09 14:05:00,40.48,40.49,40.45,40.45,102000.0,40.2391,40.249,40.2093,40.2093,102000.0
2017-01-09 14:10:00,40.44,40.45,40.42,40.42,103980.0,40.1993,40.2093,40.1794,40.1794,103980.0
2017-01-09 14:15:00,40.41,40.43,40.41,40.43,70120.0,40.1695,40.1894,40.1695,40.1894,70120.0
2017-01-09 14:20:00,40.45,40.45,40.42,40.43,442440.0,40.2093,40.2093,40.1794,40.1894,442440.0
2017-01-09 14:25:00,40.44,40.44,40.42,40.44,213400.0,40.1993,40.1993,40.1794,40.1993,213400.0
2017-01-09 14:30:00,40.44,40.45,40.41,40.43,192000.0,40.1993,40.2093,40.1695,40.1894,192000.0
2017-01-09 14:35:00,40.42,40.45,40.41,40.41,91400.0,40.1794,40.2093,40.1695,40.1695,91400.0
2017-01-09 14:40:00,40.41,40.44,40.41,40.42,159540.0,40.1695,40.1993,40.1695,40.1794,159540.0
2017-01-09 14:45:00,40.42,40.43,40.4,40.43,154580.0,40.1794,40.1894,40.1595,40.1894,154580.0
2017-01-09 14:50:00,40.42,40.42,40.38,40.38,113800.0,40.1794,40.1794,40.1397,40.1397,113800.0
2017-01-09 14:55:00,40.38,40.39,40.37,40.39,90900.0,40.1397,40.1496,40.1297,40.1496,90900.0
2017-01-09 15:00:00,40.38,40.4,40.37,40.37,262620.0,40.1397,40.1595,40.1297,40.1297,262620.0
2017-01-09 15:05:00,40.37,40.39,40.37,40.38,247760.0,40.1297,40.1496,40.1297,40.1397,247760.0
2017-01-09 15:10:00,40.38,40.4,40.37,40.38,354800.0,40.1397,40.1595,40.1297,40.1397,354800.0
2017-01-09 15:15:00,40.38,40.39,40.36,40.36,50340.0,40.1397,40.1496,40.1198,40.1198,50340.0
2017-01-09 15:20:00,40.37,40.37,40.36,40.37,166600.0,40.1297,40.1297,40.1198,40.1297,166600.0
2017-01-09 15:25:00,40.36,40.39,40.36,40.38,110480.0,40.1198,40.1496,40.1198,40.1397,110480.0
2017-01-09 15:30:00,40.39,40.41,40.37,40.39,223280.0,40.1496,40.1695,40.1297,40.1496,223280.0
2017-01-09 15:35:00,40.38,40.4,40.36,40.38,456780.0,40.1397,40.1595,40.1198,40.1397,456780.0
2017-01-09 15:40:00,40.39,40.39,40.36,40.36,137000.0,40.1496,40.1496,40.1198,40.1198,137000.0
2017-01-09 15:45:00,40.36,40.39,40.36,40.37,194460.0,40.1198,40.1496,40.1198,40.1297,194460.0
2017-01-09 15:50:00,40.37,40.38,40.34,40.34,251960.0,40.1297,40.1397,40.0999,40.0999,251960.0
2017-01-09 15:55:00,40.34,40.35,40.31,40.33,433160.0,40.0999,40.1098,40.0701,40.09,433160.0
2017-01-10 09:30:00,40.39,40.46,40.36,40.43,1157900.0,40.1496,40.2192,40.1198,40.1894,1157900.0
2017-01-10 09:35:00,40.45,40.45,40.22,40.23,409600.0,40.2093,40.2093,39.9806,39.9906,409600.0
2017-01-10 09:40:00,40.24,40.27,40.18,40.23,331040.0,40.0005,40.0303,39.9409,39.9906,331040.0
2017-01-10 09:45:00,40.25,40.35,40.23,40.29,367160.0,40.0104,40.1098,39.9906,40.0502,367160.0
2017-01-10 09:50:00,40.32,40.33,40.18,40.22,376420.0,40.08,40.09,39.9409,39.9806,376420.0
2017-01-10 09:55:00,40.24,40.26,40.19,40.23,167100.0,40.0005,40.0204,39.9508,39.9906,167100.0
2017-01-10 10:00:00,40.24,40.28,40.21,40.28,150400.0,40.0005,40.0403,39.9707,40.0403,150400.0
2017-01-10 10:05:00,40.3,40.3,40.23,40.23,134880.0,40.0601,40.0601,39.9906,39.9906,134880.0
2017-01-10 10:10:00,40.23,40.28,40.22,40.26,198340.0,39.9906,40.0403,39.9806,40.0204,198340.0
2017-01-10 10:15:00,40.25,40.27,40.21,40.21,160860.0,40.0104,40.0303,39.9707,39.9707,160860.0
2017-01-10 10:20:00,40.21,40.22,40.18,40.21,80720.0,39.9707,39.9806,39.9409,39.9707,80720.0
2017-01-10 10:25:00,40.22,40.24,40.2,40.23,34480.0,39.9806,40.0005,39.9607,39.9906,34480.0
2017-01-10 10:30:00,40.22,40.28,40.2,40.27,125880.0,39.9806,40.0403,39.9607,40.0303,125880.0
2017-01-10 10:35:00,40.27,40.29,40.23,40.25,318240.0,40.0303,40.0502,39.9906,40.0104,318240.0
2017-01-10 10:40:00,40.25,40.25,40.23,40.24,149400.0,40.0104,40.0104,39.9906,40.0005,149400.0
2017-01-10 10:45:00,40.25,40.28,40.23,40.28,260360.0,40.0104,40.0403,39.9906,40.0403,260360.0
2017-01-10 10:50:00,40.26,40.28,40.24,40.25,66000.0,40.0204,40.0403,40.0005,40.0104,66000.0
2017-01-10 10:55:00,40.25,40.26,40.24,40.25,110100.0,40.0104,40.0204,40.0005,40.0104,110100.0
2017-01-10 11:00:00,40.27,40.31,40.24,40.31,71460.0,40.0303,40.0701,40.0005,40.0701,71460.0
2017-01-10 11:05:00,40.31,40.34,40.29,40.33,223680.0,40.0701,40.0999,40.0502,40.09,223680.0
2017-01-10 11:10:00,40.34,40.35,40.32,40.34,374460.0,40.0999,40.1098,40.08,40.0999,374460.0
2017-01-10 11:15:00,40.34,40.35,40.3,40.35,74300.0,40.0999,40.1098,40.0601,40.1098,74300.0
2017-01-10 11:20:00,40.35,40.35,40.32,40.33,103020.0,40.1098,40.1098,40.08,40.09,103020.0
2017-01-10 11:25:00,40.35,40.36,40.32,40.33,203600.0,40.1098,40.1198,40.08,40.09,203600.0
2017-01-10 11:30:00,40.33,40.36,40.33,40.33,112980.0,40.09,40.1198,40.09,40.09,112980.0
2017-01-10 11:35:00,40.33,40.37,40.33,40.35,92460.0,40.09,40.1297,40.09,40.1098,92460.0
2017-01-10 11:40:00,40.35,40.37,40.34,40.36,178000.0,40.1098,40.1297,40.0999,40.1198,178000.0
2017-01-10 11:45:00,40.37,40.37,40.35,40.36,94160.0,40.1297,40.1297,40.1098,40.1198,94160.0
2017-01-10 11:50:00,40.35,40.37,40.35,40.36,178400.0,40.1098,40.1297,40.1098,40.1198,178400.0
2017-01-10 11:55:00,40.37,40.38,40.35,40.35,61000.0,40.1297,40.1397,40.1098,40.1098,61000.0
2017-01-10 12:00:00,40.36,40.37,40.35,40.37,34960.0,40.1198,40.1297,40.1098,40.1297,34960.0
2017-01-10 12:05:00,40.38,40.38,40.36,40.37,176540.0,40.1397,40.1397,40.1198,40.1297,176540.0
2017-01-10 12:10:00,40.37,40.38,40.37,40.37,47420.0,40.1297,40.1397,40.1297,40.1297,47420.0
2017-01-10 12:15:00,40.37,40.42,40.37,40.4,278020.0,40.1297,40.1794,40.1297,40.1595,278020.0
2017-01-10 12:20:00,40.4,40.4,40.38,40.38,266600.0,40.1595,40.1595,40.1397,40.1397,266600.0
2017-01-10 12:25:00,40.38,40.38,40.35,40.36,75360.0,40.1397,40.1397,40.1098,40.1198,75360.0
2017-01-10 12:30:00,40.36,40.37,40.36,40.37,109580.0,40.1198,40.1297,40.1198,40.1297,109580.0
2017-01-10 12:35:00,40.37,40.39,40.37,40.37,66680.0,40.1297,40.1496,40.1297,40.1297,66680.0
2017-01-10 12:40:00,40.37,40.39,40.36,40.36,77000.0,40.1297,40.1496,40.1198,40.1198,77000.0
2017-01-10 12:45:00,40.36,40.36,40.31,40.31,272360.0,40.1198,40.1198,40.0701,40.0701,272360.0
2017-01-10 12:50:00,40.31,40.32,40.3,40.31,384220.0,40.0701,40.08,40.0601,40.0701,384220.0
2017-01-10 12:55:00,40.31,40.31,40.26,40.29,183660.0,40.0701,40.0701,40.0204,40.0502,183660.0
2017-01-10 13:00:00,40.27,40.3,40.27,40.29,48240.0,40.0303,40.0601,40.0303,40.0502,48240.0
2017-01-10 13:05:00,40.28,40.29,40.26,40.26,103400.0,40.0403,40.0502,40.0204,40.0204,103400.0
2017-01-10 13:10:00,40.27,40.3,40.27,40.27,97000.0,40.0303,40.0601,40.0303,40.0303,97000.0
2017-01-10 13:15:00,40.27,40.29,40.26,40.29,36100.0,40.0303,40.0502,40.0204,40.0502,36100.0
2017-01-10 13:20:00,40.28,40.29,40.26,40.28,47160.0,40.0403,40.0502,40.0204,40.0403,47160.0
2017-01-10 13:25:00,40.29,40.3,40.27,40.27,75100.0,40.0502,40.0601,40.0303,40.0303,75100.0
2017-01-10 13:30:00,40.27,40.3,40.26,40.29,83000.0,40.0303,40.0601,40.0204,40.0502,83000.0
2017-01-10 13:35:00,40.3,40.31,40.29,40.31,122440.0,40.0601,40.0701,40.0502,40.0701,122440.0
2017-01-10 13:40:00,40.31,40.31,40.24,40.24,114840.0,40.0701,40.0701,40.0005,40.0005,114840.0
2017-01-10 13:45:00,40.25,40.26,40.21,40.24,162940.0,40.0104,40.0204,39.9707,40.0005,162940.0
2017-01-10 13:50:00,40.22,40.25,40.21,40.25,57000.0,39.9806,40.0104,39.9707,40.0104,57000.0
2017-01-10 13:55:00,40.25,40.25,40.2,40.2,42000.0,40.0104,40.0104,39.9607,39.9607,42000.0
2017-01-10 14:00:00,40.22,40.22,40.19,40.2,291560.0,39.9806,39.9806,39.9508,39.9607,291560.0
2017-01-10 14:05:00,40.21,40.23,40.2,40.22,59380.0,39.9707,39.9906,39.9607,39.9806,59380.0
2017-01-10 14:10:00,40.24,40.26,40.24,40.26,64400.0,40.0005,40.0204,40.0005,40.0204,64400.0
2017-01-10 14:15:00,40.26,40.26,40.22,40.24,51200.0,40.0204,40.0204,39.9806,40.0005,51200.0
2017-01-10 14:20:00,40.27,40.29,40.25,40.26,112960.0,40.0303,40.0502,40.0104,40.0204,112960.0
2017-01-10 14:25:00,40.26,40.27,40.23,40.23,146520.0,40.0204,40.0303,39.9906,39.9906,146520.0
2017-01-10 14:30:00,40.24,40.28,40.22,40.26,119400.0,40.0005,40.0403,39.9806,40.0204,119400.0
2017-01-10 14:35:00,40.26,40.28,40.25,40.26,290200.0,40.0204,40.0403,40.0104,40.0204,290200.0
2017-01-10 14:40:00,40.25,40.27,40.23,40.26,145780.0,40.0104,40.0303,39.9906,40.0204,145780.0
2017-01-10 14:45:00,40.27,40.27,40.24,40.24,51080.0,40.0303,40.0303,40.0005,40.0005,51080.0
2017-01-10 14:50:00,40.24,40.26,40.22,40.25,157060.0,40.0005,40.0204,39.9806,40.0104,157060.0
2017-01-10 14:55:00,40.26,40.27,40.25,40.27,110820.0,40.0204,40.0303,40.0104,40.0303,110820.0
2017-01-10 15:00:00,40.28,40.28,40.26,40.26,81420.0,40.0403,40.0403,40.0204,40.0204,81420.0
2017-01-10 15:05:00,40.27,40.28,40.26,40.27,127320.0,40.0303,40.0403,40.0204,40.0303,127320.0
2017-01-10 15:10:00,40.27,40.28,40.26,40.27,78500.0,40.0303,40.0403,40.0204,40.0303,78500.0
2017-01-10 15:15:00,40.26,40.27,40.24,40.26,191780.0,40.0204,40.0303,40.0005,40.0204,191780.0
2017-01-10 15:20:00,40.26,40.27,40.25,40.26,55780.0,40.0204,40.0303,40.0104,40.0204,55780.0
2017-01-10 15:25:00,40.26,40.27,40.25,40.25,63880.0,40.0204,40.0303,40.0104,40.0104,63880.0
2017-01-10 15:30:00,40.26,40.3,40.26,40.29,195300.0,40.0204,40.0601,40.0204,40.0502,195300.0
2017-01-10 15:35:00,40.3,40.31,40.27,40.27,354320.0,40.0601,40.0701,40.0303,40.0303,354320.0
2017-01-10 15:40:00,40.28,40.3,40.27,40.27,160700.0,40.0403,40.0601,40.0303,40.0303,160700.0
2017-01-10 15:45:00,40.27,40.28,40.25,40.27,140400.0,40.0303,40.0403,40.0104,40.0303,140400.0
2017-01-10 15:50:00,40.27,40.27,40.22,40.23,262940.0,40.0303,40.0303,39.9806,39.9906,262940.0
2017-01-10 15:55:00,40.23,40.26,40.22,40.24,577180.0,39.9906,40.0204,39.9806,40.0005,577180.0
2017-01-11 09:30:00,40.25,40.29,40.15,40.16,632980.0,40.0104,40.0502,39.911,39.921,632980.0
2017-01-11 09:35:00,40.16,40.21,40.13,40.17,250740.0,39.921,39.9707,39.8912,39.9309,250740.0
2017-01-11 09:40:00,40.19,40.21,40.14,40.2,417040.0,39.9508,39.9707,39.9011,39.9607,417040.0
2017-01-11 09:45:00,40.16,40.16,40.12,40.12,253440.0,39.921,39.921,39.8812,39.8812,253440.0
2017-01-11 09:50:00,40.11,40.14,40.07,40.12,402480.0,39.8713,39.9011,39.8315,39.8812,402480.0
2017-01-11 09:55:00,40.12,40.15,40.1,40.15,257040.0,39.8812,39.911,39.8613,39.911,257040.0
2017-01-11 10:00:00,40.15,40.18,40.13,40.15,286020.0,39.911,39.9409,39.8912,39.911,286020.0
2017-01-11 10:05:00,40.14,40.16,40.12,40.14,97420.0,39.9011,39.921,39.8812,39.9011,97420.0
2017-01-11 10:10:00,40.14,40.19,40.14,40.17,318000.0,39.9011,39.9508,39.9011,39.9309,318000.0
2017-01-11 10:15:00,40.17,40.2,40.17,40.2,60960.0,39.9309,39.9607,39.9309,39.9607,60960.0
2017-01-11 10:20:00,40.21,40.21,40.18,40.21,38400.0,39.9707,39.9707,39.9409,39.9707,38400.0
2017-01-11 10:25:00,40.2,40.25,40.19,40.22,173900.0,39.9607,40.0104,39.9508,39.9806,173900.0
2017-01-11 10:30:00,40.23,40.25,40.21,40.23,54400.0,39.9906,40.0104,39.9707,39.9906,54400.0
2017-01-11 10:35:00,40.25,40.28,40.24,40.26,146680.0,40.0104,40.0403,40.0005,40.0204,146680.0
2017-01-11 10:40:00,40.26,40.26,40.22,40.24,92060.0,40.0204,40.0204,39.9806,40.0005,92060.0
2017-01-11 10:45:00,40.24,40.25,40.22,40.23,59040.0,40.0005,40.0104,39.9806,39.9906,59040.0
2017-01-11 10:50:00,40.22,40.22,40.18,40.2,49120.0,39.9806,39.9806,39.9409,39.9607,49120.0
2017-01-11 10:55:00,40.19,40.24,40.17,40.24,98020.0,39.9508,40.0005,39.9309,40.0005,98020.0
2017-01-11 11:00:00,40.24,40.25,40.21,40.25,239880.0,40.0005,40.0104,39.9707,40.0104,239880.0
2017-01-11 11:05:00,40.24,40.25,40.22,40.24,159580.0,40.0005,40.0104,39.9806,40.0005,159580.0
2017-01-11 11:10:00,40.25,40.25,40.23,40.23,334100.0,40.0104,40.0104,39.9906,39.9906,334100.0
2017-01-11 11:15:00,40.24,40.26,40.24,40.26,221440.0,40.0005,40.0204,40.0005,40.0204,221440.0
2017-01-11 11:20:00,40.26,40.27,40.2,40.22,147840.0,40.0204,40.0303,39.9607,39.9806,147840.0
2017-01-11 11:25:00,40.21,40.22,40.15,40.17,59760.0,39.9707,39.9806,39.911,39.9309,59760.0
2017-01-11 11:30:00,40.15,40.17,40.11,40.14,186680.0,39.911,39.9309,39.8713,39.9011,186680.0
2017-01-11 11:35:00,40.14,40.16,40.1,40.12,181320.0,39.9011,39.921,39.8613,39.8812,181320.0
2017-01-11 11:40:00,40.14,40.21,40.12,40.21,79000.0,39.9011,39.9707,39.8812,39.9707,79000.0
2017-01-11 11:45:00,40.22,40.25,40.2,40.23,66420.0,39.9806,40.0104,39.9607,39.9906,66420.0
2017-01-11 11:50:00,40.19,40.27,40.19,40.27,112760.0,39.9508,40.0303,39.9508,40.0303,112760.0
2017-01-11 11:55:00,40.27,40.28,40.24,40.26,290840.0,40.0303,40.0403,40.0005,40.0204,290840.0
2017-01-11 12:00:00,40.27,40.29,40.26,40.28,153580.0,40.0303,40.0502,40.0204,40.0403,153580.0
2017-01-11 12:05:00,40.28,40.29,40.26,40.26,81000.0,40.0403,40.0502,40.0204,40.0204,81000.0
2017-01-11 12:10:00,40.27,40.29,40.25,40.25,77120.0,40.0303,40.0502,40.0104,40.0104,77120.0
2017-01-11 12:15:00,40.25,40.26,40.21,40.22,122440.0,40.0104,40.0204,39.9707,39.9806,122440.0
2017-01-11 12:20:00,40.23,40.23,40.2,40.23,79360.0,39.9906,39.9906,39.9607,39.9906,79360.0
2017-01-11 12:25:00,40.24,40.28,40.24,40.27,50660.0,40.0005,40.0403,40.0005,40.0303,50660.0
2017-01-11 12:30:00,40.24,40.26,40.21,40.23,216860.0,40.0005,40.0204,39.9707,39.9906,216860.0
2017-01-11 12:35:00,40.24,40.25,40.21,40.22,84000.0,40.0005,40.0104,39.9707,39.9806,84000.0
2017-01-11 12:40:00,40.21,40.21,40.16,40.21,101340.0,39.9707,39.9707,39.921,39.9707,101340.0
2017-01-11 12:45:00,40.19,40.19,40.16,40.18,70000.0,39.9508,39.9508,39.921,39.9409,70000.0
2017-01-11 12:50:00,40.18,40.2,40.17,40.19,16100.0,39.9409,39.9607,39.9309,39.9508,16100.0
2017-01-11 12:55:00,40.2,40.24,40.2,40.24,23260.0,39.9607,40.0005,39.9607,40.0005,23260.0
2017-01-11 13:00:00,40.23,40.26,40.21,40.21,156160.0,39.9906,40.0204,39.9707,39.9707,156160.0
2017-01-11 13:05:00,40.23,40.24,40.21,40.24,109520.0,39.9906,40.0005,39.9707,40.0005,109520.0
2017-01-11 13:10:00,40.22,40.22,40.18,40.21,158880.0,39.9806,39.9806,39.9409,39.9707,158880.0
2017-01-11 13:15:00,40.2,40.2,40.15,40.2,98840.0,39.9607,39.9607,39.911,39.9607,98840.0
2017-01-11 13:20:00,40.19,40.23,40.17,40.22,327740.0,39.9508,39.9906,39.9309,39.9806,327740.0
2017-01-11 13:25:00,40.2,40.22,40.15,40.19,55760.0,39.9607,39.9806,39.911,39.9508,55760.0
2017-01-11 13:30:00,40.17,40.21,40.17,40.2,21300.0,39.9309,39.9707,39.9309,39.9607,21300.0
2017-01-11 13:35:00,40.18,40.21,40.15,40.21,220880.0,39.9409,39.9707,39.911,39.9707,220880.0
2017-01-11 13:40:00,40.21,40.22,40.18,40.2,144800.0,39.9707,39.9806,39.9409,39.9607,144800.0
2017-01-11 13:45:00,40.21,40.21,40.19,40.19,94260.0,39.9707,39.9707,39.9508,39.9508,94260.0
2017-01-11 13:50:00,40.19,40.21,40.18,40.19,72020.0,39.9508,39.9707,39.9409,39.9508,72020.0
2017-01-11 13:55:00,40.22,40.24,40.21,40.23,229500.0,39.9806,40.0005,39.9707,39.9906,229500.0
2017-01-11 14:00:00,40.23,40.25,40.2,40.21,20940.0,39.9906,40.0104,39.9607,39.9707,20940.0
2017-01-11 14:05:00,40.22,40.23,40.21,40.22,24000.0,39.9806,39.9906,39.9707,39.9806,24000.0
2017-01-11 14:10:00,40.2,40.25,40.2,40.25,50180.0,39.9607,40.0104,39.9607,40.0104,50180.0
2017-01-11 14:15:00,40.26,40.28,40.25,40.25,143060.0,40.0204,40.0403,40.0104,40.0104,143060.0
2017-01-11 14:20:00,40.26,40.26,40.26,40.26,22000.0,40.0204,40.0204,40.0204,40.0204,22000.0
2017-01-11 14:25:00,40.27,40.3,40.27,40.27,204300.0,40.0303,40.0601,40.0303,40.0303,204300.0
2017-01-11 14:30:00,40.3,40.34,40.3,40.34,185020.0,40.0601,40.0999,40.0601,40.0999,185020.0
2017-01-11 14:35:00,40.33,40.36,40.33,40.35,71400.0,40.09,40.1198,40.09,40.1098,71400.0
2017-01-11 14:40:00,40.36,40.36,40.35,40.36,137520.0,40.1198,40.1198,40.1098,40.1198,137520.0
2017-01-11 14:45:00,40.35,40.35,40.32,40.34,58000.0,40.1098,40.1098,40.08,40.0999,58000.0
2017-01-11 14:50:00,40.34,40.34,40.3,40.32,75560.0,40.0999,40.0999,40.0601,40.08,75560.0
2017-01-11 14:55:00,40.32,40.35,40.31,40.34,196000.0,40.08,40.1098,40.0701,40.0999,196000.0
2017-01-11 15:00:00,40.34,40.34,40.33,40.34,236800.0,40.0999,40.0999,40.09,40.0999,236800.0
2017-01-11 15:05:00,40.34,40.36,40.34,40.34,190860.0,40.0999,40.1198,40.0999,40.0999,190860.0
2017-01-11 15:10:00,40.35,40.36,40.34,40.36,80000.0,40.1098,40.1198,40.0999,40.1198,80000.0
2017-01-11 15:15:00,40.35,40.41,40.35,40.41,148080.0,40.1098,40.1695,40.1098,40.1695,148080.0
2017-01-11 15:20:00,40.4,40.4,40.37,40.4,98000.0,40.1595,40.1595,40.1297,40.1595,98000.0
2017-01-11 15:25:00,40.38,40.38,40.34,40.37,171500.0,40.1397,40.1397,40.0999,40.1297,171500.0
2017-01-11 15:30:00,40.36,40.4,40.36,40.4,98100.0,40.1198,40.1595,40.1198,40.1595,98100.0
2017-01-11 15:35:00,40.39,40.4,40.36,40.36,136080.0,40.1496,40.1595,40.1198,40.1198,136080.0
2017-01-11 15:40:00,40.36,40.37,40.34,40.34,104000.0,40.1198,40.1297,40.0999,40.0999,104000.0
2017-01-11 15:45:00,40.35,40.38,40.34,40.38,262540.0,40.1098,40.1397,40.0999,40.1397,262540.0
2017-01-11 15:50:00,40.37,40.39,40.36,40.37,334160.0,40.1297,40.1496,40.1198,40.1297,334160.0
2017-01-11 15:55:00,40.38,40.4,40.36,40.39,681620.0,40.1397,40.1595,40.1198,40.1496,681620.0
2017-01-12 09:30:00,40.36,40.37,40.29,40.34,718080.0,40.1198,40.1297,40.0502,40.0999,718080.0
2017-01-12 09:35:00,40.33,40.37,40.28,40.28,302820.0,40.09,40.1297,40.0403,40.0403,302820.0
2017-01-12 09:40:00,40.27,40.31,40.2,40.22,323180.0,40.0303,40.0701,39.9607,39.9806,323180.0
2017-01-12 09:45:00,40.22,40.26,40.22,40.24,101460.0,39.9806,40.0204,39.9806,40.0005,101460.0
2017-01-12 09:50:00,40.22,40.26,40.21,40.21,367700.0,39.9806,40.0204,39.9707,39.9707,367700.0
2017-01-12 09:55:00,40.21,40.26,40.21,40.24,245020.0,39.9707,40.0204,39.9707,40.0005,245020.0
2017-01-12 10:00:00,40.22,40.26,40.21,40.21,167480.0,39.9806,40.0204,39.9707,39.9707,167480.0
2017-01-12 10:05:00,40.21,40.21,40.1,40.12,280860.0,39.9707,39.9707,39.8613,39.8812,280860.0
2017-01-12 10:10:00,40.13,40.16,40.09,40.11,263020.0,39.8912,39.921,39.8514,39.8713,263020.0
2017-01-12 10:15:00,40.11,40.12,40.07,40.08,292620.0,39.8713,39.8812,39.8315,39.8415,292620.0
2017-01-12 10:20:00,40.06,40.07,40.01,40.04,292060.0,39.8216,39.8315,39.7719,39.8017,292060.0
2017-01-12 10:25:00,40.04,40.1,40.03,40.08,135000.0,39.8017,39.8613,39.7918,39.8415,135000.0
2017-01-12 10:30:00,40.06,40.1,40.06,40.09,218780.0,39.8216,39.8613,39.8216,39.8514,218780.0
2017-01-12 10:35:00,40.08,40.11,40.04,40.04,88000.0,39.8415,39.8713,39.8017,39.8017,88000.0
2017-01-12 10:40:00,40.04,40.14,40.04,40.13,123700.0,39.8017,39.9011,39.8017,39.8912,123700.0
2017-01-12 10:45:00,40.13,40.16,40.1,40.14,187120.0,39.8912,39.921,39.8613,39.9011,187120.0
2017-01-12 10:50:00,40.13,40.14,40.07,40.07,62260.0,39.8912,39.9011,39.8315,39.8315,62260.0
2017-01-12 10:55:00,40.07,40.08,40.0,40.01,196960.0,39.8315,39.8415,39.7619,39.7719,196960.0
2017-01-12 11:00:00,40.01,40.02,39.97,39.97,262060.0,39.7719,39.7818,39.7321,39.7321,262060.0
2017-01-12 11:05:00,39.98,40.0,39.97,39.98,78420.0,39.742,39.7619,39.7321,39.742,78420.0
2017-01-12 11:10:00,39.99,40.02,39.96,40.02,100400.0,39.752,39.7818,39.7222,39.7818,100400.0
2017-01-12 11:15:00,40.01,40.07,40.01,40.04,332040.0,39.7719,39.8315,39.7719,39.8017,332040.0
2017-01-12 11:20:00,40.02,40.07,40.02,40.07,110180.0,39.7818,39.8315,39.7818,39.8315,110180.0
2017-01-12 11:25:00,40.08,40.12,40.07,40.1,283980.0,39.8415,39.8812,39.8315,39.8613,283980.0
2017-01-12 11:30:00,40.1,40.14,40.1,40.11,408800.0,39.8613,39.9011,39.8613,39.8713,408800.0
2017-01-12 11:35:00,40.11,40.14,40.11,40.13,49000.0,39.8713,39.9011,39.8713,39.8912,49000.0
2017-01-12 11:40:00,40.13,40.14,40.11,40.14,251200.0,39.8912,39.9011,39.8713,39.9011,251200.0
2017-01-12 11:45:00,40.14,40.14,40.1,40.11,302540.0,39.9011,39.9011,39.8613,39.8713,302540.0
2017-01-12 11:50:00,40.09,40.13,40.09,40.12,234040.0,39.8514,39.8912,39.8514,39.8812,234040.0
2017-01-12 11:55:00,40.11,40.13,40.1,40.13,26600.0,39.8713,39.8912,39.8613,39.8912,26600.0
2017-01-12 12:00:00,40.13,40.13,40.1,40.12,142080.0,39.8912,39.8912,39.8613,39.8812,142080.0
2017-01-12 12:05:00,40.12,40.13,40.11,40.12,29000.0,39.8812,39.8912,39.8713,39.8812,29000.0
2017-01-12 12:10:00,40.13,40.14,40.11,40.12,52860.0,39.8912,39.9011,39.8713,39.8812,52860.0
2017-01-12 12:15:00,40.12,40.17,40.1,40.14,379360.0,39.8812,39.9309,39.8613,39.9011,379360.0
2017-01-12 12:20:00,40.15,40.16,40.13,40.15,404760.0,39.911,39.921,39.8912,39.911,404760.0
2017-01-12 12:25:00,40.15,40.18,40.12,40.12,215860.0,39.911,39.9409,39.8812,39.8812,215860.0
2017-01-12 12:30:00,40.13,40.18,40.12,40.14,666840.0,39.8912,39.9409,39.8812,39.9011,666840.0
2017-01-12 12:35:00,40.14,40.18,40.13,40.15,470620.0,39.9011,39.9409,39.8912,39.911,470620.0
2017-01-12 12:40:00,40.17,40.17,40.15,40.15,96880.0,39.9309,39.9309,39.911,39.911,96880.0
2017-01-12 12:45:00,40.16,40.19,40.14,40.15,213440.0,39.921,39.9508,39.9011,39.911,213440.0
2017-01-12 12:50:00,40.15,40.19,40.15,40.18,111540.0,39.911,39.9508,39.911,39.9409,111540.0
2017-01-12 12:55:00,40.17,40.18,40.14,40.15,534920.0,39.9309,39.9409,39.9011,39.911,534920.0
2017-01-12 13:00:00,40.17,40.18,40.13,40.16,322700.0,39.9309,39.9409,39.8912,39.921,322700.0
2017-01-12 13:05:00,40.16,40.18,40.15,40.18,56840.0,39.921,39.9409,39.911,39.9409,56840.0
2017-01-12 13:10:00,40.18,40.18,40.15,40.16,153700.0,39.9409,39.9409,39.911,39.921,153700.0
2017-01-12 13:15:00,40.16,40.18,40.15,40.16,276280.0,39.921,39.9409,39.911,39.921,276280.0
2017-01-12 13:20:00,40.16,40.18,40.15,40.15,111140.0,39.921,39.9409,39.911,39.911,111140.0
2017-01-12 13:25:00,40.16,40.17,40.13,40.13,165300.0,39.921,39.9309,39.8912,39.8912,165300.0
2017-01-12 13:30:00,40.15,40.16,40.14,40.16,126000.0,39.911,39.921,39.9011,39.921,126000.0
2017-01-12 13:35:00,40.17,40.18,40.15,40.15,199400.0,39.9309,39.9409,39.911,39.911,199400.0
2017-01-12 13:40:00,40.16,40.18,40.14,40.16,273540.0,39.921,39.9409,39.9011,39.921,273540.0
2017-01-12 13:45:00,40.17,40.18,40.15,40.17,314160.0,39.9309,39.9409,39.911,39.9309,314160.0
2017-01-12 13:50:00,40.18,40.18,40.16,40.17,486000.0,39.9409,39.9409,39.921,39.9309,486000.0
2017-01-12 13:55:00,40.17,40.21,40.17,40.18,229220.0,39.9309,39.9707,39.9309,39.9409,229220.0
2017-01-12 14:00:00,40.19,40.2,40.18,40.19,136320.0,39.9508,39.9607,39.9409,39.9508,136320.0
2017-01-12 14:05:00,40.19,40.21,40.18,40.19,106400.0,39.9508,39.9707,39.9409,39.9508,106400.0
2017-01-12 14:10:00,40.2,40.2,40.17,40.18,328880.0,39.9607,39.9607,39.9309,39.9409,328880.0
2017-01-12 14:15:00,40.18,40.2,40.17,40.18,134420.0,39.9409,39.9607,39.9309,39.9409,134420.0
2017-01-12 14:20:00,40.19,40.2,40.17,40.17,192540.0,39.9508,39.9607,39.9309,39.9309,192540.0
2017-01-12 14:25:00,40.17,40.19,40.16,40.19,256420.0,39.9309,39.9508,39.921,39.9508,256420.0
2017-01-12 14:30:00,40.19,40.28,40.19,40.25,291380.0,39.9508,40.0403,39.9508,40.0104,291380.0
2017-01-12 14:35:00,40.25,40.26,40.22,40.23,199940.0,40.0104,40.0204,39.9806,39.9906,199940.0
2017-01-12 14:40:00,40.22,40.26,40.2,40.26,166800.0,39.9806,40.0204,39.9607,40.0204,166800.0
2017-01-12 14:45:00,40.25,40.27,40.2,40.23,124700.0,40.0104,40.0303,39.9607,39.9906,124700.0
2017-01-12 14:50:00,40.23,40.25,40.22,40.24,78920.0,39.9906,40.0104,39.9806,40.0005,78920.0
2017-01-12 14:55:00,40.25,40.28,40.24,40.28,117020.0,40.0104,40.0403,40.0005,40.0403,117020.0
2017-01-12 15:00:00,40.26,40.28,40.24,40.24,85000.0,40.0204,40.0403,40.0005,40.0005,85000.0
2017-01-12 15:05:00,40.24,40.26,40.24,40.25,68540.0,40.0005,40.0204,40.0005,40.0104,68540.0
2017-01-12 15:10:00,40.25,40.27,40.24,40.25,99740.0,40.0104,40.0303,40.0005,40.0104,99740.0
2017-01-12 15:15:00,40.25,40.26,40.23,40.24,97160.0,40.0104,40.0204,39.9906,40.0005,97160.0
2017-01-12 15:20:00,40.24,40.27,40.24,40.25,74040.0,40.0005,40.0303,40.0005,40.0104,74040.0
2017-01-12 15:25:00,40.25,40.26,40.23,40.25,54400.0,40.0104,40.0204,39.9906,40.0104,54400.0
2017-01-12 15:30:00,40.25,40.28,40.25,40.27,141860.0,40.0104,40.0403,40.0104,40.0303,141860.0
2017-01-12 15:35:00,40.27,40.29,40.25,40.29,224520.0,40.0303,40.0502,40.0104,40.0502,224520.0
2017-01-12 15:40:00,40.29,40.3,40.27,40.28,183200.0,40.0502,40.0601,40.0303,40.0403,183200.0
2017-01-12 15:45:00,40.28,40.32,40.27,40.3,246220.0,40.0403,40.08,40.0303,40.0601,246220.0
2017-01-12 15:50:00,40.31,40.33,40.3,40.32,219720.0,40.0701,40.09,40.0601,40.08,219720.0
2017-01-12 15:55:00,40.32,40.37,40.3,40.32,1025000.0,40.08,40.1297,40.0601,40.08,1025000.0
2017-01-13 09:30:00,40.37,40.46,40.33,40.45,1610400.0,40.1297,40.2192,40.09,40.2093,1610400.0
2017-01-13 09:35:00,40.44,40.47,40.42,40.45,927300.0,40.1993,40.2291,40.1794,40.2093,927300.0
2017-01-13 09:40:00,40.45,40.52,40.44,40.48,534780.0,40.2093,40.2788,40.1993,40.2391,534780.0
2017-01-13 09:45:00,40.52,40.56,40.49,40.53,243820.0,40.2788,40.3186,40.249,40.2888,243820.0
2017-01-13 09:50:00,40.54,40.55,40.49,40.49,400600.0,40.2987,40.3087,40.249,40.249,400600.0
2017-01-13 09:55:00,40.49,40.49,40.44,40.46,262380.0,40.249,40.249,40.1993,40.2192,262380.0
2017-01-13 10:00:00,40.45,40.47,40.39,40.42,217220.0,40.2093,40.2291,40.1496,40.1794,217220.0
2017-01-13 10:05:00,40.42,40.45,40.41,40.42,130060.0,40.1794,40.2093,40.1695,40.1794,130060.0
2017-01-13 10:10:00,40.42,40.49,40.42,40.46,608080.0,40.1794,40.249,40.1794,40.2192,608080.0
2017-01-13 10:15:00,40.48,40.49,40.42,40.43,262380.0,40.2391,40.249,40.1794,40.1894,262380.0
2017-01-13 10:20:00,40.43,40.46,40.43,40.43,56840.0,40.1894,40.2192,40.1894,40.1894,56840.0
2017-01-13 10:25:00,40.44,40.47,40.44,40.44,92800.0,40.1993,40.2291,40.1993,40.1993,92800.0
2017-01-13 10:30:00,40.44,40.46,40.44,40.46,70880.0,40.1993,40.2192,40.1993,40.2192,70880.0
2017-01-13 10:35:00,40.46,40.47,40.45,40.47,46000.0,40.2192,40.2291,40.2093,40.2291,46000.0
2017-01-13 10:40:00,40.46,40.47,40.42,40.42,183020.0,40.2192,40.2291,40.1794,40.1794,183020.0
2017-01-13 10:45:00,40.42,40.44,40.41,40.41,113680.0,40.1794,40.1993,40.1695,40.1695,113680.0
2017-01-13 10:50:00,40.41,40.44,40.41,40.43,48000.0,40.1695,40.1993,40.1695,40.1894,48000.0
2017-01-13 10:55:00,40.43,40.45,40.41,40.41,28600.0,40.1894,40.2093,40.1695,40.1695,28600.0
2017-01-13 11:00:00,40.43,40.43,40.42,40.42,58000.0,40.1894,40.1894,40.1794,40.1794,58000.0
2017-01-13 11:05:00,40.41,40.42,40.37,40.4,125040.0,40.1695,40.1794,40.1297,40.1595,125040.0
2017-01-13 11:10:00,40.4,40.44,40.39,40.4,79600.0,40.1595,40.1993,40.1496,40.1595,79600.0
2017-01-13 11:15:00,40.41,40.41,40.39,40.4,35960.0,40.1695,40.1695,40.1496,40.1595,35960.0
2017-01-13 11:20:00,40.41,40.45,40.41,40.45,69380.0,40.1695,40.2093,40.1695,40.2093,69380.0
2017-01-13 11:25:00,40.43,40.48,40.43,40.48,94460.0,40.1894,40.2391,40.1894,40.2391,94460.0
2017-01-13 11:30:00,40.48,40.48,40.46,40.47,72400.0,40.2391,40.2391,40.2192,40.2291,72400.0
2017-01-13 11:35:00,40.47,40.49,40.46,40.49,125840.0,40.2291,40.249,40.2192,40.249,125840.0
2017-01-13 11:40:00,40.48,40.49,40.46,40.47,81000.0,40.2391,40.249,40.2192,40.2291,81000.0
2017-01-13 11:45:00,40.47,40.49,40.46,40.47,90760.0,40.2291,40.249,40.2192,40.2291,90760.0
2017-01-13 11:50:00,40.48,40.49,40.47,40.49,477320.0,40.2391,40.249,40.2291,40.249,477320.0
2017-01-13 11:55:00,40.48,40.49,40.47,40.48,92000.0,40.2391,40.249,40.2291,40.2391,92000.0
2017-01-13 12:00:00,40.48,40.49,40.45,40.46,63500.0,40.2391,40.249,40.2093,40.2192,63500.0
2017-01-13 12:05:00,40.46,40.46,40.43,40.43,44220.0,40.2192,40.2192,40.1894,40.1894,44220.0
2017-01-13 12:10:00,40.43,40.44,40.43,40.43,43200.0,40.1894,40.1993,40.1894,40.1894,43200.0
2017-01-13 12:15:00,40.43,40.43,40.37,40.37,76840.0,40.1894,40.1894,40.1297,40.1297,76840.0
2017-01-13 12:20:00,40.37,40.38,40.36,40.38,81620.0,40.1297,40.1397,40.1198,40.1397,81620.0
2017-01-13 12:25:00,40.37,40.4,40.36,40.36,52540.0,40.1297,40.1595,40.1198,40.1198,52540.0
2017-01-13 12:30:00,40.37,40.4,40.37,40.4,35640.0,40.1297,40.1595,40.1297,40.1595,35640.0
2017-01-13 12:35:00,40.4,40.43,40.4,40.42,68000.0,40.1595,40.1894,40.1595,40.1794,68000.0
2017-01-13 12:40:00,40.42,40.43,40.41,40.42,50580.0,40.1794,40.1894,40.1695,40.1794,50580.0
2017-01-13 12:45:00,40.42,40.42,40.41,40.41,6000.0,40.1794,40.1794,40.1695,40.1695,6000.0
2017-01-13 12:50:00,40.41,40.43,40.41,40.43,142460.0,40.1695,40.1894,40.1695,40.1894,142460.0
2017-01-13 12:55:00,40.43,40.44,40.41,40.41,78000.0,40.1894,40.1993,40.1695,40.1695,78000.0
2017-01-13 13:00:00,40.42,40.48,40.42,40.47,96660.0,40.1794,40.2391,40.1794,40.2291,96660.0
2017-01-13 13:05:00,40.47,40.48,40.44,40.44,166340.0,40.2291,40.2391,40.1993,40.1993,166340.0
2017-01-13 13:10:00,40.46,40.46,40.44,40.46,58000.0,40.2192,40.2192,40.1993,40.2192,58000.0
2017-01-13 13:15:00,40.46,40.48,40.45,40.47,41760.0,40.2192,40.2391,40.2093,40.2291,41760.0
2017-01-13 13:20:00,40.47,40.47,40.45,40.45,53140.0,40.2291,40.2291,40.2093,40.2093,53140.0
2017-01-13 13:25:00,40.45,40.46,40.45,40.46,45220.0,40.2093,40.2192,40.2093,40.2192,45220.0
2017-01-13 13:30:00,40.45,40.47,40.45,40.47,60320.0,40.2093,40.2291,40.2093,40.2291,60320.0
2017-01-13 13:35:00,40.47,40.48,40.45,40.47,226280.0,40.2291,40.2391,40.2093,40.2291,226280.0
2017-01-13 13:40:00,40.47,40.47,40.46,40.47,16900.0,40.2291,40.2291,40.2192,40.2291,16900.0
2017-01-13 13:45:00,40.46,40.46,40.44,40.46,66140.0,40.2192,40.2192,40.1993,40.2192,66140.0
2017-01-13 13:50:00,40.44,40.45,40.43,40.44,71000.0,40.1993,40.2093,40.1894,40.1993,71000.0
2017-01-13 13:55:00,40.44,40.44,40.42,40.42,137820.0,40.1993,40.1993,40.1794,40.1794,137820.0
2017-01-13 14:00:00,40.42,40.42,40.4,40.42,270960.0,40.1794,40.1794,40.1595,40.1794,270960.0
2017-01-13 14:05:00,40.42,40.44,40.42,40.42,97020.0,40.1794,40.1993,40.1794,40.1794,97020.0
2017-01-13 14:10:00,40.41,40.42,40.39,40.4,168760.0,40.1695,40.1794,40.1496,40.1595,168760.0
2017-01-13 14:15:00,40.4,40.41,40.38,40.41,95980.0,40.1595,40.1695,40.1397,40.1695,95980.0
2017-01-13 14:20:00,40.41,40.42,40.4,40.41,53940.0,40.1695,40.1794,40.1595,40.1695,53940.0
2017-01-13 14:25:00,40.4,40.4,40.37,40.38,109720.0,40.1595,40.1595,40.1297,40.1397,109720.0
2017-01-13 14:30:00,40.39,40.41,40.38,40.4,115260.0,40.1496,40.1695,40.1397,40.1595,115260.0
2017-01-13 14:35:00,40.41,40.42,40.4,40.42,123000.0,40.1695,40.1794,40.1595,40.1794,123000.0
2017-01-13 14:40:00,40.41,40.42,40.39,40.42,73620.0,40.1695,40.1794,40.1496,40.1794,73620.0
2017-01-13 14:45:00,40.41,40.43,40.41,40.42,190460.0,40.1695,40.1894,40.1695,40.1794,190460.0
2017-01-13 14:50:00,40.41,40.42,40.39,40.39,156020.0,40.1695,40.1794,40.1496,40.1496,156020.0
2017-01-13 14:55:00,40.4,40.42,40.38,40.42,569820.0,40.1595,40.1794,40.1397,40.1794,569820.0
2017-01-13 15:00:00,40.41,40.42,40.4,40.41,527660.0,40.1695,40.1794,40.1595,40.1695,527660.0
2017-01-13 15:05:00,40.41,40.41,40.4,40.4,77580.0,40.1695,40.1695,40.1595,40.1595,77580.0
2017-01-13 15:10:00,40.39,40.4,40.39,40.39,87200.0,40.1496,40.1595,40.1496,40.1496,87200.0
2017-01-13 15:15:00,40.38,40.39,40.38,40.39,91820.0,40.1397,40.1496,40.1397,40.1496,91820.0
2017-01-13 15:20:00,40.39,40.4,40.38,40.38,107040.0,40.1496,40.1595,40.1397,40.1397,107040.0
2017-01-13 15:25:00,40.38,40.39,40.37,40.37,165940.0,40.1397,40.1496,40.1297,40.1297,165940.0
2017-01-13 15:30:00,40.37,40.37,40.36,40.36,80100.0,40.1297,40.1297,40.1198,40.1198,80100.0
2017-01-13 15:35:00,40.37,40.38,40.36,40.36,234960.0,40.1297,40.1397,40.1198,40.1198,234960.0
2017-01-13 15:40:00,40.37,40.4,40.37,40.39,159580.0,40.1297,40.1595,40.1297,40.1496,159580.0
2017-01-13 15:45:00,40.39,40.4,40.37,40.37,148620.0,40.1496,40.1595,40.1297,40.1297,148620.0
2017-01-13 15:50:00,40.38,40.4,40.36,40.37,404000.0,40.1397,40.1595,40.1198,40.1297,404000.0
2017-01-13 15:55:00,40.36,40.4,40.36,40.39,675320.0,40.1198,40.1595,40.1198,40.1496,675320.0
2017-01-17 09:30:00,40.35,40.36,40.25,40.28,1011620.0,40.1098,40.1198,40.0104,40.0403,1011620.0
2017-01-17 09:35:00,40.29,40.29,40.02,40.1,689700.0,40.0502,40.0502,39.7818,39.8613,689700.0
2017-01-17 09:40:00,40.11,40.18,40.1,40.1,315520.0,39.8713,39.9409,39.8613,39.8613,315520.0
2017-01-17 09:45:00,40.09,40.1,40.02,40.08,310500.0,39.8514,39.8613,39.7818,39.8415,310500.0
2017-01-17 09:50:00,40.09,40.18,40.05,40.14,196840.0,39.8514,39.9409,39.8116,39.9011,196840.0
2017-01-17 09:55:00,40.14,40.2,40.04,40.04,781340.0,39.9011,39.9607,39.8017,39.8017,781340.0
2017-01-17 10:00:00,40.03,40.14,40.03,40.12,162180.0,39.7918,39.9011,39.7918,39.8812,162180.0
2017-01-17 10:05:00,40.12,40.22,40.03,40.2,528060.0,39.8812,39.9806,39.7918,39.9607,528060.0
2017-01-17 10:10:00,40.19,40.2,40.12,40.13,129060.0,39.9508,39.9607,39.8812,39.8912,129060.0
2017-01-17 10:15:00,40.14,40.17,40.11,40.13,143420.0,39.9011,39.9309,39.8713,39.8912,143420.0
2017-01-17 10:20:00,40.13,40.16,40.09,40.1,587280.0,39.8912,39.921,39.8514,39.8613,587280.0
2017-01-17 10:25:00,40.08,40.12,40.05,40.12,351460.0,39.8415,39.8812,39.8116,39.8812,351460.0
2017-01-17 10:30:00,40.1,40.22,40.1,40.21,286660.0,39.8613,39.9806,39.8613,39.9707,286660.0
2017-01-17 10:35:00,40.22,40.24,40.18,40.21,193020.0,39.9806,40.0005,39.9409,39.9707,193020.0
2017-01-17 10:40:00,40.19,40.21,40.19,40.21,75820.0,39.9508,39.9707,39.9508,39.9707,75820.0
2017-01-17 10:45:00,40.21,40.21,40.17,40.19,218260.0,39.9707,39.9707,39.9309,39.9508,218260.0
2017-01-17 10:50:00,40.19,40.2,40.16,40.2,86980.0,39.9508,39.9607,39.921,39.9607,86980.0
2017-01-17 10:55:00,40.19,40.22,40.19,40.21,190140.0,39.9508,39.9806,39.9508,39.9707,190140.0
2017-01-17 11:00:00,40.21,40.22,40.18,40.19,59600.0,39.9707,39.9806,39.9409,39.9508,59600.0
2017-01-17 11:05:00,40.18,40.18,40.14,40.15,62040.0,39.9409,39.9409,39.9011,39.911,62040.0
2017-01-17 11:10:00,40.16,40.16,40.13,40.13,157080.0,39.921,39.921,39.8912,39.8912,157080.0
2017-01-17 11:15:00,40.13,40.15,40.12,40.13,78260.0,39.8912,39.911,39.8812,39.8912,78260.0
2017-01-17 11:20:00,40.13,40.14,40.12,40.14,62000.0,39.8912,39.9011,39.8812,39.9011,62000.0
2017-01-17 11:25:00,40.14,40.17,40.14,40.17,188000.0,39.9011,39.9309,39.9011,39.9309,188000.0
2017-01-17 11:30:00,40.15,40.16,40.13,40.13,38000.0,39.911,39.921,39.8912,39.8912,38000.0
2017-01-17 11:35:00,40.14,40.19,40.14,40.19,49140.0,39.9011,39.9508,39.9011,39.9508,49140.0
2017-01-17 11:40:00,40.19,40.2,40.18,40.19,64800.0,39.9508,39.9607,39.9409,39.9508,64800.0
2017-01-17 11:45:00,40.19,40.2,40.18,40.19,103400.0,39.9508,39.9607,39.9409,39.9508,103400.0
2017-01-17 11:50:00,40.19,40.21,40.18,40.19,78440.0,39.9508,39.9707,39.9409,39.9508,78440.0
2017-01-17 11:55:00,40.2,40.21,40.19,40.21,16080.0,39.9607,39.9707,39.9508,39.9707,16080.0
2017-01-17 12:00:00,40.21,40.24,40.21,40.24,71940.0,39.9707,40.0005,39.9707,40.0005,71940.0
2017-01-17 12:05:00,40.24,40.24,40.2,40.2,65020.0,40.0005,40.0005,39.9607,39.9607,65020.0
2017-01-17 12:10:00,40.2,40.2,40.13,40.15,271440.0,39.9607,39.9607,39.8912,39.911,271440.0
2017-01-17 12:15:00,40.14,40.18,40.14,40.17,36600.0,39.9011,39.9409,39.9011,39.9309,36600.0
2017-01-17 12:20:00,40.17,40.18,40.16,40.16,62960.0,39.9309,39.9409,39.921,39.921,62960.0
2017-01-17 12:25:00,40.16,40.18,40.16,40.18,49560.0,39.921,39.9409,39.921,39.9409,49560.0
2017-01-17 12:30:00,40.18,40.19,40.18,40.19,10000.0,39.9409,39.9508,39.9409,39.9508,10000.0
2017-01-17 12:35:00,40.19,40.2,40.18,40.18,21400.0,39.9508,39.9607,39.9409,39.9409,21400.0
2017-01-17 12:40:00,40.18,40.19,40.17,40.17,49000.0,39.9409,39.9508,39.9309,39.9309,49000.0
2017-01-17 12:45:00,40.17,40.19,40.15,40.17,34000.0,39.9309,39.9508,39.911,39.9309,34000.0
2017-01-17 12:50:00,40.17,40.19,40.17,40.17,55400.0,39.9309,39.9508,39.9309,39.9309,55400.0
2017-01-17 12:55:00,40.16,40.17,40.15,40.16,112000.0,39.921,39.9309,39.911,39.921,112000.0
2017-01-17 13:00:00,40.16,40.17,40.16,40.16,30400.0,39.921,39.9309,39.921,39.921,30400.0
2017-01-17 13:05:00,40.17,40.17,40.16,40.16,23600.0,39.9309,39.9309,39.921,39.921,23600.0
2017-01-17 13:10:00,40.17,40.17,40.16,40.17,50740.0,39.9309,39.9309,39.921,39.9309,50740.0
2017-01-17 13:15:00,40.17,40.18,40.15,40.17,98200.0,39.9309,39.9409,39.911,39.9309,98200.0
2017-01-17 13:20:00,40.17,40.18,40.17,40.17,20000.0,39.9309,39.9409,39.9309,39.9309,20000.0
2017-01-17 13:25:00,40.19,40.19,40.18,40.18,70000.0,39.9508,39.9508,39.9409,39.9409,70000.0
2017-01-17 13:30:00,40.18,40.18,40.16,40.16,51660.0,39.9409,39.9409,39.921,39.921,51660.0
2017-01-17 13:35:00,40.16,40.18,40.15,40.17,76340.0,39.921,39.9409,39.911,39.9309,76340.0
2017-01-17 13:40:00,40.18,40.18,40.18,40.18,10560.0,39.9409,39.9409,39.9409,39.9409,10560.0
2017-01-17 13:45:00,40.18,40.22,40.18,40.22,142860.0,39.9409,39.9806,39.9409,39.9806,142860.0
2017-01-17 13:50:00,40.21,40.21,40.19,40.19,51500.0,39.9707,39.9707,39.9508,39.9508,51500.0
2017-01-17 13:55:00,40.19,40.21,40.19,40.21,122000.0,39.9508,39.9707,39.9508,39.9707,122000.0
2017-01-17 14:00:00,40.22,40.24,40.22,40.23,29000.0,39.9806,40.0005,39.9806,39.9906,29000.0
2017-01-17 14:05:00,40.23,40.24,40.21,40.23,107880.0,39.9906,40.0005,39.9707,39.9906,107880.0
2017-01-17 14:10:00,40.23,40.23,40.21,40.21,26000.0,39.9906,39.9906,39.9707,39.9707,26000.0
2017-01-17 14:15:00,40.2,40.2,40.17,40.18,80020.0,39.9607,39.9607,39.9309,39.9409,80020.0
2017-01-17 14:20:00,40.18,40.18,40.15,40.15,56000.0,39.9409,39.9409,39.911,39.911,56000.0
2017-01-17 14:25:00,40.15,40.15,40.13,40.14,57040.0,39.911,39.911,39.8912,39.9011,57040.0
2017-01-17 14:30:00,40.14,40.15,40.13,40.14,137820.0,39.9011,39.911,39.8912,39.9011,137820.0
2017-01-17 14:35:00,40.14,40.14,40.1,40.12,103960.0,39.9011,39.9011,39.8613,39.8812,103960.0
2017-01-17 14:40:00,40.12,40.17,40.11,40.17,65000.0,39.8812,39.9309,39.8713,39.9309,65000.0
2017-01-17 14:45:00,40.18,40.18,40.12,40.13,159000.0,39.9409,39.9409,39.8812,39.8912,159000.0
2017-01-17 14:50:00,40.13,40.13,40.1,40.12,50580.0,39.8912,39.8912,39.8613,39.8812,50580.0
2017-01-17 14:55:00,40.11,40.12,40.1,40.12,37360.0,39.8713,39.8812,39.8613,39.8812,37360.0
2017-01-17 15:00:00,40.11,40.11,40.09,40.1,77980.0,39.8713,39.8713,39.8514,39.8613,77980.0
2017-01-17 15:05:00,40.1,40.1,40.08,40.1,127880.0,39.8613,39.8613,39.8415,39.8613,127880.0
2017-01-17 15:10:00,40.08,40.14,40.08,40.13,63840.0,39.8415,39.9011,39.8415,39.8912,63840.0
2017-01-17 15:15:00,40.13,40.14,40.12,40.14,33200.0,39.8912,39.9011,39.8812,39.9011,33200.0
2017-01-17 15:20:00,40.13,40.15,40.12,40.14,109280.0,39.8912,39.911,39.8812,39.9011,109280.0
2017-01-17 15:25:00,40.13,40.17,40.13,40.15,160320.0,39.8912,39.9309,39.8912,39.911,160320.0
2017-01-17 15:30:00,40.16,40.19,40.14,40.17,106180.0,39.921,39.9508,39.9011,39.9309,106180.0
2017-01-17 15:35:00,40.19,40.2,40.17,40.19,230880.0,39.9508,39.9607,39.9309,39.9508,230880.0
2017-01-17 15:40:00,40.18,40.19,40.18,40.19,114420.0,39.9409,39.9508,39.9409,39.9508,114420.0
2017-01-17 15:45:00,40.18,40.2,40.18,40.19,96000.0,39.9409,39.9607,39.9409,39.9508,96000.0
2017-01-17 15:50:00,40.2,40.22,40.18,40.19,617360.0,39.9607,39.9806,39.9409,39.9508,617360.0
2017-01-17 15:55:00,40.18,40.23,40.16,40.23,1365240.0,39.9409,39.9906,39.921,39.9906,1365240.0
2017-01-18 09:30:00,40.29,40.31,40.14,40.15,952780.0,40.0502,40.0701,39.9011,39.911,952780.0
2017-01-18 09:35:00,40.14,40.19,40.13,40.15,370640.0,39.9011,39.9508,39.8912,39.911,370640.0
2017-01-18 09:40:00,40.17,40.25,40.17,40.25,343320.0,39.9309,40.0104,39.9309,40.0104,343320.0
2017-01-18 09:45:00,40.26,40.26,40.16,40.18,313000.0,40.0204,40.0204,39.921,39.9409,313000.0
2017-01-18 09:50:00,40.17,40.2,40.14,40.17,88000.0,39.9309,39.9607,39.9011,39.9309,88000.0
2017-01-18 09:55:00,40.16,40.2,40.15,40.2,138880.0,39.921,39.9607,39.911,39.9607,138880.0
2017-01-18 10:00:00,40.21,40.23,40.17,40.22,173740.0,39.9707,39.9906,39.9309,39.9806,173740.0
2017-01-18 10:05:00,40.22,40.25,40.21,40.23,395540.0,39.9806,40.0104,39.9707,39.9906,395540.0
2017-01-18 10:10:00,40.22,40.26,40.21,40.23,440840.0,39.9806,40.0204,39.9707,39.9906,440840.0
2017-01-18 10:15:00,40.22,40.23,40.21,40.21,128020.0,39.9806,39.9906,39.9707,39.9707,128020.0
2017-01-18 10:20:00,40.21,40.23,40.21,40.21,746720.0,39.9707,39.9906,39.9707,39.9707,746720.0
2017-01-18 10:25:00,40.21,40.21,40.16,40.21,185120.0,39.9707,39.9707,39.921,39.9707,185120.0
2017-01-18 10:30:00,40.2,40.22,40.2,40.2,396420.0,39.9607,39.9806,39.9607,39.9607,396420.0
2017-01-18 10:35:00,40.2,40.22,40.19,40.22,65600.0,39.9607,39.9806,39.9508,39.9806,65600.0
2017-01-18 10:40:00,40.21,40.22,40.14,40.14,347880.0,39.9707,39.9806,39.9011,39.9011,347880.0
2017-01-18 10:45:00,40.13,40.16,40.13,40.15,258480.0,39.8912,39.921,39.8912,39.911,258480.0
2017-01-18 10:50:00,40.15,40.16,40.11,40.12,177700.0,39.911,39.921,39.8713,39.8812,177700.0
2017-01-18 10:55:00,40.11,40.16,40.11,40.16,401080.0,39.8713,39.921,39.8713,39.921,401080.0
2017-01-18 11:00:00,40.17,40.18,40.15,40.18,171200.0,39.9309,39.9409,39.911,39.9409,171200.0
2017-01-18 11:05:00,40.17,40.17,40.15,40.16,293680.0,39.9309,39.9309,39.911,39.921,293680.0
2017-01-18 11:10:00,40.17,40.18,40.12,40.12,185580.0,39.9309,39.9409,39.8812,39.8812,185580.0
2017-01-18 11:15:00,40.11,40.14,40.11,40.12,67000.0,39.8713,39.9011,39.8713,39.8812,67000.0
2017-01-18 11:20:00,40.12,40.13,40.06,40.12,176480.0,39.8812,39.8912,39.8216,39.8812,176480.0
2017-01-18 11:25:00,40.11,40.15,40.11,40.12,73000.0,39.8713,39.911,39.8713,39.8812,73000.0
2017-01-18 11:30:00,40.12,40.13,40.09,40.09,91760.0,39.8812,39.8912,39.8514,39.8514,91760.0
2017-01-18 11:35:00,40.09,40.11,40.09,40.09,54220.0,39.8514,39.8713,39.8514,39.8514,54220.0
2017-01-18 11:40:00,40.1,40.15,40.1,40.14,92000.0,39.8613,39.911,39.8613,39.9011,92000.0
2017-01-18 11:45:00,40.14,40.15,40.11,40.12,298000.0,39.9011,39.911,39.8713,39.8812,298000.0
2017-01-18 11:50:00,40.11,40.12,40.09,40.1,102040.0,39.8713,39.8812,39.8514,39.8613,102040.0
2017-01-18 11:55:00,40.1,40.11,40.05,40.07,191420.0,39.8613,39.8713,39.8116,39.8315,191420.0
2017-01-18 12:00:00,40.06,40.09,40.06,40.09,59160.0,39.8216,39.8514,39.8216,39.8514,59160.0
2017-01-18 12:05:00,40.09,40.1,40.08,40.09,39000.0,39.8514,39.8613,39.8415,39.8514,39000.0
2017-01-18 12:10:00,40.09,40.11,40.09,40.1,112780.0,39.8514,39.8713,39.8514,39.8613,112780.0
2017-01-18 12:15:00,40.11,40.13,40.09,40.11,99980.0,39.8713,39.8912,39.8514,39.8713,99980.0
2017-01-18 12:20:00,40.11,40.13,40.11,40.11,173820.0,39.8713,39.8912,39.8713,39.8713,173820.0
2017-01-18 12:25:00,40.09,40.11,40.08,40.11,50320.0,39.8514,39.8713,39.8415,39.8713,50320.0
2017-01-18 12:30:00,40.1,40.12,40.1,40.11,34340.0,39.8613,39.8812,39.8613,39.8713,34340.0
2017-01-18 12:35:00,40.12,40.13,40.1,40.11,36500.0,39.8812,39.8912,39.8613,39.8713,36500.0
2017-01-18 12:40:00,40.12,40.14,40.12,40.12,53720.0,39.8812,39.9011,39.8812,39.8812,53720.0
2017-01-18 12:45:00,40.13,40.15,40.13,40.13,32600.0,39.8912,39.911,39.8912,39.8912,32600.0
2017-01-18 12:50:00,40.12,40.12,40.11,40.12,8840.0,39.8812,39.8812,39.8713,39.8812,8840.0
2017-01-18 12:55:00,40.1,40.1,40.09,40.09,68060.0,39.8613,39.8613,39.8514,39.8514,68060.0
2017-01-18 13:00:00,40.09,40.11,40.09,40.11,22540.0,39.8514,39.8713,39.8514,39.8713,22540.0
2017-01-18 13:05:00,40.11,40.17,40.1,40.14,202640.0,39.8713,39.9309,39.8613,39.9011,202640.0
2017-01-18 13:10:00,40.13,40.15,40.09,40.09,108360.0,39.8912,39.911,39.8514,39.8514,108360.0
2017-01-18 13:15:00,40.09,40.11,40.09,40.1,456640.0,39.8514,39.8713,39.8514,39.8613,456640.0
2017-01-18 13:20:00,40.1,40.1,40.08,40.09,77840.0,39.8613,39.8613,39.8415,39.8514,77840.0
2017-01-18 13:25:00,40.1,40.13,40.1,40.13,90320.0,39.8613,39.8912,39.8613,39.8912,90320.0
2017-01-18 13:30:00,40.13,40.15,40.12,40.14,103480.0,39.8912,39.911,39.8812,39.9011,103480.0
2017-01-18 13:35:00,40.12,40.12,40.09,40.09,265100.0,39.8812,39.8812,39.8514,39.8514,265100.0
2017-01-18 13:40:00,40.1,40.11,40.09,40.09,225060.0,39.8613,39.8713,39.8514,39.8514,225060.0
2017-01-18 13:45:00,40.09,40.11,40.09,40.1,222000.0,39.8514,39.8713,39.8514,39.8613,222000.0
2017-01-18 13:50:00,40.1,40.11,40.08,40.09,116480.0,39.8613,39.8713,39.8415,39.8514,116480.0
2017-01-18 13:55:00,40.11,40.11,40.08,40.09,10000.0,39.8713,39.8713,39.8415,39.8514,10000.0
2017-01-18 14:00:00,40.1,40.12,40.1,40.1,210220.0,39.8613,39.8812,39.8613,39.8613,210220.0
2017-01-18 14:05:00,40.1,40.12,40.1,40.11,119620.0,39.8613,39.8812,39.8613,39.8713,119620.0
2017-01-18 14:10:00,40.11,40.11,40.1,40.1,94240.0,39.8713,39.8713,39.8613,39.8613,94240.0
2017-01-18 14:15:00,40.11,40.16,40.11,40.16,72000.0,39.8713,39.921,39.8713,39.921,72000.0
2017-01-18 14:20:00,40.16,40.19,40.14,40.15,146900.0,39.921,39.9508,39.9011,39.911,146900.0
2017-01-18 14:25:00,40.15,40.16,40.13,40.14,138000.0,39.911,39.921,39.8912,39.9011,138000.0
2017-01-18 14:30:00,40.14,40.17,40.13,40.17,383580.0,39.9011,39.9309,39.8912,39.9309,383580.0
2017-01-18 14:35:00,40.16,40.17,40.14,40.16,417880.0,39.921,39.9309,39.9011,39.921,417880.0
2017-01-18 14:40:00,40.17,40.17,40.13,40.14,277220.0,39.9309,39.9309,39.8912,39.9011,277220.0
2017-01-18 14:45:00,40.15,40.16,40.13,40.15,64000.0,39.911,39.921,39.8912,39.911,64000.0
2017-01-18 14:50:00,40.14,40.16,40.13,40.16,40500.0,39.9011,39.921,39.8912,39.921,40500.0
2017-01-18 14:55:00,40.16,40.16,40.12,40.15,271280.0,39.921,39.921,39.8812,39.911,271280.0
2017-01-18 15:00:00,40.15,40.15,40.13,40.14,183500.0,39.911,39.911,39.8912,39.9011,183500.0
2017-01-18 15:05:00,40.14,40.14,40.11,40.13,381660.0,39.9011,39.9011,39.8713,39.8912,381660.0
2017-01-18 15:10:00,40.12,40.16,40.11,40.16,252280.0,39.8812,39.921,39.8713,39.921,252280.0
2017-01-18 15:15:00,40.16,40.18,40.15,40.16,273660.0,39.921,39.9409,39.911,39.921,273660.0
2017-01-18 15:20:00,40.17,40.19,40.16,40.17,127240.0,39.9309,39.9508,39.921,39.9309,127240.0
2017-01-18 15:25:00,40.16,40.18,40.15,40.18,120040.0,39.921,39.9409,39.911,39.9409,120040.0
2017-01-18 15:30:00,40.17,40.19,40.17,40.19,69840.0,39.9309,39.9508,39.9309,39.9508,69840.0
2017-01-18 15:35:00,40.19,40.22,40.19,40.21,108860.0,39.9508,39.9806,39.9508,39.9707,108860.0
2017-01-18 15:40:00,40.21,40.22,40.2,40.21,294660.0,39.9707,39.9806,39.9607,39.9707,294660.0
2017-01-18 15:45:00,40.21,40.23,40.2,40.21,170360.0,39.9707,39.9906,39.9607,39.9707,170360.0
2017-01-18 15:50:00,40.21,40.24,40.21,40.23,290620.0,39.9707,40.0005,39.9707,39.9906,290620.0
2017-01-18 15:55:00,40.23,40.3,40.23,40.3,1232040.0,39.9906,40.0601,39.9906,40.0601,1232040.0
2017-01-19 09:30:00,40.26,40.3,40.21,40.26,473080.0,40.0204,40.0601,39.9707,40.0204,473080.0
2017-01-19 09:35:00,40.29,40.38,40.27,40.38,242180.0,40.0502,40.1397,40.0303,40.1397,242180.0
2017-01-19 09:40:00,40.38,40.42,40.38,40.38,232240.0,40.1397,40.1794,40.1397,40.1397,232240.0
2017-01-19 09:45:00,40.39,40.4,40.37,40.39,175360.0,40.1496,40.1595,40.1297,40.1496,175360.0
2017-01-19 09:50:00,40.37,40.47,40.37,40.43,460900.0,40.1297,40.2291,40.1297,40.1894,460900.0
2017-01-19 09:55:00,40.43,40.47,40.38,40.45,200200.0,40.1894,40.2291,40.1397,40.2093,200200.0
2017-01-19 10:00:00,40.43,40.45,40.41,40.43,166020.0,40.1894,40.2093,40.1695,40.1894,166020.0
2017-01-19 10:05:00,40.42,40.44,40.36,40.38,104000.0,40.1794,40.1993,40.1198,40.1397,104000.0
2017-01-19 10:10:00,40.37,40.37,40.32,40.33,82780.0,40.1297,40.1297,40.08,40.09,82780.0
2017-01-19 10:15:00,40.33,40.33,40.23,40.23,151080.0,40.09,40.09,39.9906,39.9906,151080.0
2017-01-19 10:20:00,40.23,40.24,40.19,40.2,167120.0,39.9906,40.0005,39.9508,39.9607,167120.0
2017-01-19 10:25:00,40.2,40.23,40.18,40.2,403840.0,39.9607,39.9906,39.9409,39.9607,403840.0
2017-01-19 10:30:00,40.21,40.22,40.19,40.2,129060.0,39.9707,39.9806,39.9508,39.9607,129060.0
2017-01-19 10:35:00,40.2,40.22,40.19,40.2,116000.0,39.9607,39.9806,39.9508,39.9607,116000.0
2017-01-19 10:40:00,40.21,40.22,40.2,40.21,64700.0,39.9707,39.9806,39.9607,39.9707,64700.0
2017-01-19 10:45:00,40.2,40.22,40.2,40.21,158820.0,39.9607,39.9806,39.9607,39.9707,158820.0
2017-01-19 10:50:00,40.21,40.23,40.19,40.21,129700.0,39.9707,39.9906,39.9508,39.9707,129700.0
2017-01-19 10:55:00,40.22,40.23,40.2,40.23,115320.0,39.9806,39.9906,39.9607,39.9906,115320.0
2017-01-19 11:00:00,40.22,40.23,40.17,40.17,133700.0,39.9806,39.9906,39.9309,39.9309,133700.0
2017-01-19 11:05:00,40.19,40.2,40.17,40.19,185680.0,39.9508,39.9607,39.9309,39.9508,185680.0
2017-01-19 11:10:00,40.19,40.21,40.17,40.21,65000.0,39.9508,39.9707,39.9309,39.9707,65000.0
2017-01-19 11:15:00,40.21,40.22,40.21,40.22,30660.0,39.9707,39.9806,39.9707,39.9806,30660.0
2017-01-19 11:20:00,40.22,40.24,40.21,40.23,99060.0,39.9806,40.0005,39.9707,39.9906,99060.0
2017-01-19 11:25:00,40.23,40.26,40.23,40.26,94860.0,39.9906,40.0204,39.9906,40.0204,94860.0
2017-01-19 11:30:00,40.26,40.26,40.23,40.23,59660.0,40.0204,40.0204,39.9906,39.9906,59660.0
2017-01-19 11:35:00,40.24,40.24,40.22,40.24,42000.0,40.0005,40.0005,39.9806,40.0005,42000.0
2017-01-19 11:40:00,40.24,40.27,40.23,40.26,42000.0,40.0005,40.0303,39.9906,40.0204,42000.0
2017-01-19 11:45:00,40.26,40.27,40.26,40.27,14800.0,40.0204,40.0303,40.0204,40.0303,14800.0
2017-01-19 11:50:00,40.26,40.27,40.24,40.25,103800.0,40.0204,40.0303,40.0005,40.0104,103800.0
2017-01-19 11:55:00,40.25,40.25,40.23,40.23,44000.0,40.0104,40.0104,39.9906,39.9906,44000.0
2017-01-19 12:00:00,40.24,40.24,40.22,40.24,60000.0,40.0005,40.0005,39.9806,40.0005,60000.0
2017-01-19 12:05:00,40.24,40.24,40.22,40.23,26000.0,40.0005,40.0005,39.9806,39.9906,26000.0
2017-01-19 12:10:00,40.22,40.24,40.22,40.24,22000.0,39.9806,40.0005,39.9806,40.0005,22000.0
2017-01-19 12:15:00,40.24,40.24,40.23,40.23,34000.0,40.0005,40.0005,39.9906,39.9906,34000.0
2017-01-19 12:20:00,40.22,40.24,40.21,40.23,101340.0,39.9806,40.0005,39.9707,39.9906,101340.0
2017-01-19 12:25:00,40.22,40.24,40.22,40.24,14000.0,39.9806,40.0005,39.9806,40.0005,14000.0
2017-01-19 12:30:00,40.24,40.24,40.24,40.24,40000.0,40.0005,40.0005,40.0005,40.0005,40000.0
2017-01-19 12:35:00,40.24,40.25,40.23,40.24,86320.0,40.0005,40.0104,39.9906,40.0005,86320.0
2017-01-19 12:40:00,40.24,40.24,40.21,40.21,26000.0,40.0005,40.0005,39.9707,39.9707,26000.0
2017-01-19 12:45:00,40.2,40.23,40.2,40.23,47120.0,39.9607,39.9906,39.9607,39.9906,47120.0
2017-01-19 12:50:00,40.23,40.23,40.21,40.22,29300.0,39.9906,39.9906,39.9707,39.9806,29300.0
2017-01-19 12:55:00,40.21,40.23,40.21,40.21,26800.0,39.9707,39.9906,39.9707,39.9707,26800.0
2017-01-19 13:00:00,40.21,40.22,40.2,40.2,19840.0,39.9707,39.9806,39.9607,39.9607,19840.0
2017-01-19 13:05:00,40.21,40.22,40.21,40.21,53920.0,39.9707,39.9806,39.9707,39.9707,53920.0
2017-01-19 13:10:00,40.22,40.22,40.2,40.21,50000.0,39.9806,39.9806,39.9607,39.9707,50000.0
2017-01-19 13:15:00,40.21,40.22,40.19,40.2,32280.0,39.9707,39.9806,39.9508,39.9607,32280.0
2017-01-19 13:20:00,40.21,40.21,40.2,40.2,68220.0,39.9707,39.9707,39.9607,39.9607,68220.0
2017-01-19 13:25:00,40.2,40.22,40.19,40.2,61000.0,39.9607,39.9806,39.9508,39.9607,61000.0
2017-01-19 13:30:00,40.2,40.22,40.2,40.21,106300.0,39.9607,39.9806,39.9607,39.9707,106300.0
2017-01-19 13:35:00,40.21,40.23,40.21,40.23,37680.0,39.9707,39.9906,39.9707,39.9906,37680.0
2017-01-19 13:40:00,40.22,40.22,40.21,40.21,36540.0,39.9806,39.9806,39.9707,39.9707,36540.0
2017-01-19 13:45:00,40.21,40.22,40.2,40.22,25820.0,39.9707,39.9806,39.9607,39.9806,25820.0
2017-01-19 13:50:00,40.21,40.22,40.19,40.19,90100.0,39.9707,39.9806,39.9508,39.9508,90100.0
2017-01-19 13:55:00,40.2,40.21,40.2,40.2,18260.0,39.9607,39.9707,39.9607,39.9607,18260.0
2017-01-19 14:00:00,40.2,40.21,40.2,40.21,97040.0,39.9607,39.9707,39.9607,39.9707,97040.0
2017-01-19 14:05:00,40.21,40.21,40.13,40.13,234500.0,39.9707,39.9707,39.8912,39.8912,234500.0
2017-01-19 14:10:00,40.15,40.17,40.14,40.15,146820.0,39.911,39.9309,39.9011,39.911,146820.0
2017-01-19 14:15:00,40.14,40.15,40.12,40.13,135020.0,39.9011,39.911,39.8812,39.8912,135020.0
2017-01-19 14:20:00,40.11,40.15,40.11,40.15,92120.0,39.8713,39.911,39.8713,39.911,92120.0
2017-01-19 14:25:00,40.15,40.17,40.14,40.17,155900.0,39.911,39.9309,39.9011,39.9309,155900.0
2017-01-19 14:30:00,40.17,40.17,40.14,40.16,58800.0,39.9309,39.9309,39.9011,39.921,58800.0
2017-01-19 14:35:00,40.15,40.15,40.13,40.14,48000.0,39.911,39.911,39.8912,39.9011,48000.0
2017-01-19 14:40:00,40.13,40.15,40.13,40.15,44580.0,39.8912,39.911,39.8912,39.911,44580.0
2017-01-19 14:45:00,40.13,40.14,40.11,40.11,139600.0,39.8912,39.9011,39.8713,39.8713,139600.0
2017-01-19 14:50:00,40.12,40.15,40.12,40.15,218680.0,39.8812,39.911,39.8812,39.911,218680.0
2017-01-19 14:55:00,40.15,40.15,40.13,40.13,289000.0,39.911,39.911,39.8912,39.8912,289000.0
2017-01-19 15:00:00,40.14,40.14,40.11,40.12,393820.0,39.9011,39.9011,39.8713,39.8812,393820.0
2017-01-19 15:05:00,40.13,40.15,40.12,40.14,94940.0,39.8912,39.911,39.8812,39.9011,94940.0
2017-01-19 15:10:00,40.14,40.15,40.13,40.15,132580.0,39.9011,39.911,39.8912,39.911,132580.0
2017-01-19 15:15:00,40.15,40.2,40.15,40.18,190660.0,39.911,39.9607,39.911,39.9409,190660.0
2017-01-19 15:20:00,40.16,40.19,40.16,40.17,131480.0,39.921,39.9508,39.921,39.9309,131480.0
2017-01-19 15:25:00,40.17,40.18,40.16,40.16,98520.0,39.9309,39.9409,39.921,39.921,98520.0
2017-01-19 15:30:00,40.17,40.17,40.13,40.14,131900.0,39.9309,39.9309,39.8912,39.9011,131900.0
2017-01-19 15:35:00,40.13,40.15,40.12,40.13,310700.0,39.8912,39.911,39.8812,39.8912,310700.0
2017-01-19 15:40:00,40.13,40.15,40.11,40.11,102880.0,39.8912,39.911,39.8713,39.8713,102880.0
2017-01-19 15:45:00,40.1,40.13,40.1,40.11,372360.0,39.8613,39.8912,39.8613,39.8713,372360.0
2017-01-19 15:50:00,40.12,40.14,40.11,40.13,259100.0,39.8812,39.9011,39.8713,39.8912,259100.0
2017-01-19 15:55:00,40.13,40.14,40.09,40.11,1148540.0,39.8912,39.9011,39.8514,39.8713,1148540.0
2017-01-20 09:30:00,40.35,40.35,40.23,40.27,2972060.0,40.1098,40.1098,39.9906,40.0303,2972060.0
2017-01-20 09:35:00,40.27,40.28,40.23,40.25,367180.0,40.0303,40.0403,39.9906,40.0104,367180.0
2017-01-20 09:40:00,40.25,40.25,40.18,40.19,318800.0,40.0104,40.0104,39.9409,39.9508,318800.0
2017-01-20 09:45:00,40.19,40.26,40.15,40.26,541900.0,39.9508,40.0204,39.911,40.0204,541900.0
2017-01-20 09:50:00,40.26,40.28,40.25,40.25,578940.0,40.0204,40.0403,40.0104,40.0104,578940.0
2017-01-20 09:55:00,40.25,40.28,40.24,40.26,1000100.0,40.0104,40.0403,40.0005,40.0204,1000100.0
2017-01-20 10:00:00,40.25,40.27,40.23,40.24,496600.0,40.0104,40.0303,39.9906,40.0005,496600.0
2017-01-20 10:05:00,40.24,40.25,40.22,40.25,279220.0,40.0005,40.0104,39.9806,40.0104,279220.0
2017-01-20 10:10:00,40.25,40.27,40.24,40.25,304240.0,40.0104,40.0303,40.0005,40.0104,304240.0
2017-01-20 10:15:00,40.25,40.25,40.23,40.24,369320.0,40.0104,40.0104,39.9906,40.0005,369320.0
2017-01-20 10:20:00,40.23,40.24,40.19,40.2,86000.0,39.9906,40.0005,39.9508,39.9607,86000.0
2017-01-20 10:25:00,40.19,40.19,40.15,40.17,212800.0,39.9508,39.9508,39.911,39.9309,212800.0
2017-01-20 10:30:00,40.18,40.2,40.18,40.2,230700.0,39.9409,39.9607,39.9409,39.9607,230700.0
2017-01-20 10:35:00,40.2,40.21,40.19,40.2,575040.0,39.9607,39.9707,39.9508,39.9607,575040.0
2017-01-20 10:40:00,40.19,40.2,40.19,40.19,136420.0,39.9508,39.9607,39.9508,39.9508,136420.0
2017-01-20 10:45:00,40.19,40.2,40.19,40.2,63840.0,39.9508,39.9607,39.9508,39.9607,63840.0
2017-01-20 10:50:00,40.19,40.2,40.19,40.2,178520.0,39.9508,39.9607,39.9508,39.9607,178520.0
2017-01-20 10:55:00,40.2,40.22,40.19,40.2,237420.0,39.9607,39.9806,39.9508,39.9607,237420.0
2017-01-20 11:00:00,40.2,40.21,40.2,40.21,266400.0,39.9607,39.9707,39.9607,39.9707,266400.0
2017-01-20 11:05:00,40.21,40.21,40.19,40.2,190740.0,39.9707,39.9707,39.9508,39.9607,190740.0
2017-01-20 11:10:00,40.19,40.2,40.19,40.2,75040.0,39.9508,39.9607,39.9508,39.9607,75040.0
2017-01-20 11:15:00,40.2,40.22,40.19,40.21,252440.0,39.9607,39.9806,39.9508,39.9707,252440.0
2017-01-20 11:20:00,40.21,40.22,40.2,40.22,40000.0,39.9707,39.9806,39.9607,39.9806,40000.0
2017-01-20 11:25:00,40.21,40.21,40.2,40.2,81140.0,39.9707,39.9707,39.9607,39.9607,81140.0
2017-01-20 11:30:00,40.2,40.21,40.19,40.2,97800.0,39.9607,39.9707,39.9508,39.9607,97800.0
2017-01-20 11:35:00,40.2,40.21,40.19,40.21,71000.0,39.9607,39.9707,39.9508,39.9707,71000.0
2017-01-20 11:40:00,40.21,40.22,40.2,40.22,352780.0,39.9707,39.9806,39.9607,39.9806,352780.0
2017-01-20 11:45:00,40.22,40.25,40.22,40.25,384240.0,39.9806,40.0104,39.9806,40.0104,384240.0
2017-01-20 11:50:00,40.23,40.27,40.23,40.27,174720.0,39.9906,40.0303,39.9906,40.0303,174720.0
2017-01-20 11:55:00,40.26,40.29,40.24,40.27,307320.0,40.0204,40.0502,40.0005,40.0303,307320.0
2017-01-20 12:00:00,40.27,40.28,40.25,40.25,62000.0,40.0303,40.0403,40.0104,40.0104,62000.0
2017-01-20 12:05:00,40.25,40.25,40.17,40.23,380400.0,40.0104,40.0104,39.9309,39.9906,380400.0
2017-01-20 12:10:00,40.21,40.22,40.14,40.17,275200.0,39.9707,39.9806,39.9011,39.9309,275200.0
2017-01-20 12:15:00,40.17,40.23,40.14,40.23,188760.0,39.9309,39.9906,39.9011,39.9906,188760.0
2017-01-20 12:20:00,40.22,40.24,40.19,40.2,108240.0,39.9806,40.0005,39.9508,39.9607,108240.0
2017-01-20 12:25:00,40.22,40.22,40.15,40.16,95860.0,39.9806,39.9806,39.911,39.921,95860.0
2017-01-20 12:30:00,40.19,40.19,40.08,40.16,167540.0,39.9508,39.9508,39.8415,39.921,167540.0
2017-01-20 12:35:00,40.13,40.14,40.11,40.12,113920.0,39.8912,39.9011,39.8713,39.8812,113920.0
2017-01-20 12:40:00,40.12,40.17,40.12,40.16,94000.0,39.8812,39.9309,39.8812,39.921,94000.0
2017-01-20 12:45:00,40.17,40.19,40.12,40.15,114000.0,39.9309,39.9508,39.8812,39.911,114000.0
2017-01-20 12:50:00,40.15,40.15,40.11,40.11,58000.0,39.911,39.911,39.8713,39.8713,58000.0
2017-01-20 12:55:00,40.12,40.14,40.11,40.14,53200.0,39.8812,39.9011,39.8713,39.9011,53200.0
2017-01-20 13:00:00,40.13,40.15,40.12,40.15,95000.0,39.8912,39.911,39.8812,39.911,95000.0
2017-01-20 13:05:00,40.15,40.18,40.14,40.18,203700.0,39.911,39.9409,39.9011,39.9409,203700.0
2017-01-20 13:10:00,40.17,40.22,40.17,40.22,122440.0,39.9309,39.9806,39.9309,39.9806,122440.0
2017-01-20 13:15:00,40.2,40.22,40.19,40.2,73280.0,39.9607,39.9806,39.9508,39.9607,73280.0
2017-01-20 13:20:00,40.21,40.23,40.2,40.21,113600.0,39.9707,39.9906,39.9607,39.9707,113600.0
2017-01-20 13:25:00,40.21,40.21,40.19,40.2,73920.0,39.9707,39.9707,39.9508,39.9607,73920.0
2017-01-20 13:30:00,40.21,40.22,40.19,40.2,62400.0,39.9707,39.9806,39.9508,39.9607,62400.0
2017-01-20 13:35:00,40.2,40.21,40.19,40.21,54300.0,39.9607,39.9707,39.9508,39.9707,54300.0
2017-01-20 13:40:00,40.21,40.21,40.2,40.21,22140.0,39.9707,39.9707,39.9607,39.9707,22140.0
2017-01-20 13:45:00,40.2,40.22,40.2,40.2,110960.0,39.9607,39.9806,39.9607,39.9607,110960.0
2017-01-20 13:50:00,40.2,40.21,40.19,40.21,54980.0,39.9607,39.9707,39.9508,39.9707,54980.0
2017-01-20 13:55:00,40.21,40.21,40.19,40.2,15000.0,39.9707,39.9707,39.9508,39.9607,15000.0
2017-01-20 14:00:00,40.2,40.21,40.2,40.2,34740.0,39.9607,39.9707,39.9607,39.9607,34740.0
2017-01-20 14:05:00,40.21,40.21,40.2,40.21,78340.0,39.9707,39.9707,39.9607,39.9707,78340.0
2017-01-20 14:10:00,40.21,40.21,40.19,40.2,49860.0,39.9707,39.9707,39.9508,39.9607,49860.0
2017-01-20 14:15:00,40.19,40.2,40.18,40.18,78740.0,39.9508,39.9607,39.9409,39.9409,78740.0
2017-01-20 14:20:00,40.18,40.18,40.14,40.14,132100.0,39.9409,39.9409,39.9011,39.9011,132100.0
2017-01-20 14:25:00,40.14,40.16,40.13,40.14,190940.0,39.9011,39.921,39.8912,39.9011,190940.0
2017-01-20 14:30:00,40.15,40.15,40.13,40.14,136900.0,39.911,39.911,39.8912,39.9011,136900.0
2017-01-20 14:35:00,40.14,40.14,40.12,40.14,78040.0,39.9011,39.9011,39.8812,39.9011,78040.0
2017-01-20 14:40:00,40.13,40.14,40.12,40.13,154520.0,39.8912,39.9011,39.8812,39.8912,154520.0
2017-01-20 14:45:00,40.13,40.13,40.12,40.13,43060.0,39.8912,39.8912,39.8812,39.8912,43060.0
2017-01-20 14:50:00,40.14,40.14,40.13,40.13,164420.0,39.9011,39.9011,39.8912,39.8912,164420.0
2017-01-20 14:55:00,40.14,40.16,40.13,40.15,307720.0,39.9011,39.921,39.8912,39.911,307720.0
2017-01-20 15:00:00,40.16,40.18,40.16,40.17,280760.0,39.921,39.9409,39.921,39.9309,280760.0
2017-01-20 15:05:00,40.17,40.18,40.16,40.18,214460.0,39.9309,39.9409,39.921,39.9409,214460.0
2017-01-20 15:10:00,40.18,40.21,40.18,40.18,187320.0,39.9409,39.9707,39.9409,39.9409,187320.0
2017-01-20 15:15:00,40.18,40.19,40.17,40.17,72380.0,39.9409,39.9508,39.9309,39.9309,72380.0
2017-01-20 15:20:00,40.17,40.17,40.12,40.13,154040.0,39.9309,39.9309,39.8812,39.8912,154040.0
2017-01-20 15:25:00,40.14,40.15,40.12,40.13,122860.0,39.9011,39.911,39.8812,39.8912,122860.0
2017-01-20 15:30:00,40.13,40.14,40.11,40.13,310780.0,39.8912,39.9011,39.8713,39.8912,310780.0
2017-01-20 15:35:00,40.13,40.16,40.13,40.15,461860.0,39.8912,39.921,39.8912,39.911,461860.0
2017-01-20 15:40:00,40.16,40.19,40.16,40.17,185380.0,39.921,39.9508,39.921,39.9309,185380.0
2017-01-20 15:45:00,40.18,40.19,40.17,40.19,170720.0,39.9409,39.9508,39.9309,39.9508,170720.0
2017-01-20 15:50:00,40.19,40.21,40.18,40.2,802620.0,39.9508,39.9707,39.9409,39.9607,802620.0
2017-01-20 15:55:00,40.2,40.25,40.18,40.25,2291080.0,39.9607,40.0104,39.9409,40.0104,2291080.0
2017-01-23 09:30:00,40.36,40.5,40.19,40.47,1592460.0,40.1198,40.259,39.9508,40.2291,1592460.0
2017-01-23 09:35:00,40.51,40.66,40.5,40.66,1357500.0,40.2689,40.418,40.259,40.418,1357500.0
2017-01-23 09:40:00,40.65,40.75,40.62,40.75,772020.0,40.4081,40.5075,40.3782,40.5075,772020.0
2017-01-23 09:45:00,40.73,40.79,40.7,40.79,728020.0,40.4876,40.5472,40.4578,40.5472,728020.0
2017-01-23 09:50:00,40.79,40.79,40.65,40.66,692360.0,40.5472,40.5472,40.4081,40.418,692360.0
2017-01-23 09:55:00,40.66,40.68,40.63,40.65,257900.0,40.418,40.4379,40.3882,40.4081,257900.0
2017-01-23 10:00:00,40.64,40.69,40.62,40.62,300780.0,40.3981,40.4478,40.3782,40.3782,300780.0
2017-01-23 10:05:00,40.63,40.66,40.56,40.57,360300.0,40.3882,40.418,40.3186,40.3285,360300.0
2017-01-23 10:10:00,40.57,40.6,40.56,40.59,175880.0,40.3285,40.3584,40.3186,40.3484,175880.0
2017-01-23 10:15:00,40.6,40.63,40.53,40.55,366680.0,40.3584,40.3882,40.2888,40.3087,366680.0
2017-01-23 10:20:00,40.54,40.6,40.54,40.6,176280.0,40.2987,40.3584,40.2987,40.3584,176280.0
2017-01-23 10:25:00,40.6,40.6,40.53,40.55,336220.0,40.3584,40.3584,40.2888,40.3087,336220.0
2017-01-23 10:30:00,40.54,40.54,40.45,40.46,203680.0,40.2987,40.2987,40.2093,40.2192,203680.0
2017-01-23 10:35:00,40.46,40.52,40.45,40.51,166320.0,40.2192,40.2788,40.2093,40.2689,166320.0
2017-01-23 10:40:00,40.53,40.58,40.51,40.53,163320.0,40.2888,40.3385,40.2689,40.2888,163320.0
2017-01-23 10:45:00,40.52,40.55,40.51,40.52,435120.0,40.2788,40.3087,40.2689,40.2788,435120.0
2017-01-23 10:50:00,40.52,40.52,40.48,40.48,203160.0,40.2788,40.2788,40.2391,40.2391,203160.0
2017-01-23 10:55:00,40.48,40.52,40.47,40.49,303900.0,40.2391,40.2788,40.2291,40.249,303900.0
2017-01-23 11:00:00,40.49,40.5,40.46,40.48,331420.0,40.249,40.259,40.2192,40.2391,331420.0
2017-01-23 11:05:00,40.5,40.54,40.49,40.53,126980.0,40.259,40.2987,40.249,40.2888,126980.0
2017-01-23 11:10:00,40.54,40.55,40.5,40.52,281400.0,40.2987,40.3087,40.259,40.2788,281400.0
2017-01-23 11:15:00,40.51,40.56,40.51,40.55,271320.0,40.2689,40.3186,40.2689,40.3087,271320.0
2017-01-23 11:20:00,40.55,40.58,40.51,40.51,714420.0,40.3087,40.3385,40.2689,40.2689,714420.0
2017-01-23 11:25:00,40.5,40.55,40.49,40.54,218920.0,40.259,40.3087,40.249,40.2987,218920.0
2017-01-23 11:30:00,40.55,40.57,40.5,40.52,114480.0,40.3087,40.3285,40.259,40.2788,114480.0
2017-01-23 11:35:00,40.53,40.54,40.51,40.51,336640.0,40.2888,40.2987,40.2689,40.2689,336640.0
2017-01-23 11:40:00,40.52,40.53,40.49,40.51,408520.0,40.2788,40.2888,40.249,40.2689,408520.0
2017-01-23 11:45:00,40.51,40.52,40.46,40.47,354720.0,40.2689,40.2788,40.2192,40.2291,354720.0
2017-01-23 11:50:00,40.46,40.49,40.45,40.48,268240.0,40.2192,40.249,40.2093,40.2391,268240.0
2017-01-23 11:55:00,40.48,40.59,40.48,40.59,327740.0,40.2391,40.3484,40.2391,40.3484,327740.0
2017-01-23 12:00:00,40.59,40.59,40.54,40.54,488760.0,40.3484,40.3484,40.2987,40.2987,488760.0
2017-01-23 12:05:00,40.54,40.56,40.52,40.52,198620.0,40.2987,40.3186,40.2788,40.2788,198620.0
2017-01-23 12:10:00,40.53,40.54,40.51,40.52,84280.0,40.2888,40.2987,40.2689,40.2788,84280.0
2017-01-23 12:15:00,40.54,40.6,40.53,40.6,210800.0,40.2987,40.3584,40.2888,40.3584,210800.0
2017-01-23 12:20:00,40.59,40.62,40.58,40.62,311760.0,40.3484,40.3782,40.3385,40.3782,311760.0
2017-01-23 12:25:00,40.62,40.64,40.62,40.64,158280.0,40.3782,40.3981,40.3782,40.3981,158280.0
2017-01-23 12:30:00,40.64,40.68,40.64,40.68,381040.0,40.3981,40.4379,40.3981,40.4379,381040.0
2017-01-23 12:35:00,40.68,40.68,40.65,40.65,274960.0,40.4379,40.4379,40.4081,40.4081,274960.0
2017-01-23 12:40:00,40.65,40.67,40.65,40.66,62600.0,40.4081,40.4279,40.4081,40.418,62600.0
2017-01-23 12:45:00,40.65,40.66,40.61,40.63,218680.0,40.4081,40.418,40.3683,40.3882,218680.0
2017-01-23 12:50:00,40.63,40.67,40.62,40.65,74280.0,40.3882,40.4279,40.3782,40.4081,74280.0
2017-01-23 12:55:00,40.66,40.68,40.66,40.66,139240.0,40.418,40.4379,40.418,40.418,139240.0
2017-01-23 13:00:00,40.66,40.69,40.65,40.69,224840.0,40.418,40.4478,40.4081,40.4478,224840.0
2017-01-23 13:05:00,40.68,40.69,40.66,40.67,125720.0,40.4379,40.4478,40.418,40.4279,125720.0
2017-01-23 13:10:00,40.68,40.68,40.66,40.66,80400.0,40.4379,40.4379,40.418,40.418,80400.0
2017-01-23 13:15:00,40.67,40.69,40.65,40.68,705020.0,40.4279,40.4478,40.4081,40.4379,705020.0
2017-01-23 13:20:00,40.69,40.71,40.68,40.7,138680.0,40.4478,40.4677,40.4379,40.4578,138680.0
2017-01-23 13:25:00,40.69,40.69,40.65,40.68,68380.0,40.4478,40.4478,40.4081,40.4379,68380.0
2017-01-23 13:30:00,40.69,40.71,40.68,40.71,360760.0,40.4478,40.4677,40.4379,40.4677,360760.0
2017-01-23 13:35:00,40.71,40.76,40.71,40.76,256560.0,40.4677,40.5174,40.4677,40.5174,256560.0
2017-01-23 13:40:00,40.76,40.76,40.74,40.75,284100.0,40.5174,40.5174,40.4975,40.5075,284100.0
2017-01-23 13:45:00,40.74,40.79,40.74,40.77,145980.0,40.4975,40.5472,40.4975,40.5273,145980.0
2017-01-23 13:50:00,40.77,40.77,40.73,40.73,155720.0,40.5273,40.5273,40.4876,40.4876,155720.0
2017-01-23 13:55:00,40.75,40.75,40.73,40.74,138580.0,40.5075,40.5075,40.4876,40.4975,138580.0
2017-01-23 14:00:00,40.75,40.77,40.75,40.75,149980.0,40.5075,40.5273,40.5075,40.5075,149980.0
2017-01-23 14:05:00,40.75,40.76,40.74,40.74,115320.0,40.5075,40.5174,40.4975,40.4975,115320.0
2017-01-23 14:10:00,40.75,40.76,40.72,40.75,102160.0,40.5075,40.5174,40.4776,40.5075,102160.0
2017-01-23 14:15:00,40.74,40.76,40.73,40.75,100000.0,40.4975,40.5174,40.4876,40.5075,100000.0
2017-01-23 14:20:00,40.76,40.77,40.75,40.77,285540.0,40.5174,40.5273,40.5075,40.5273,285540.0
2017-01-23 14:25:00,40.77,40.79,40.76,40.78,170020.0,40.5273,40.5472,40.5174,40.5373,170020.0
2017-01-23 14:30:00,40.78,40.82,40.78,40.82,148500.0,40.5373,40.577,40.5373,40.577,148500.0
2017-01-23 14:35:00,40.81,40.82,40.79,40.79,485280.0,40.5671,40.577,40.5472,40.5472,485280.0
2017-01-23 14:40:00,40.8,40.8,40.77,40.8,168660.0,40.5572,40.5572,40.5273,40.5572,168660.0
2017-01-23 14:45:00,40.8,40.84,40.8,40.82,215180.0,40.5572,40.5969,40.5572,40.577,215180.0
2017-01-23 14:50:00,40.81,40.83,40.81,40.81,121580.0,40.5671,40.587,40.5671,40.5671,121580.0
2017-01-23 14:55:00,40.81,40.86,40.81,40.86,244780.0,40.5671,40.6168,40.5671,40.6168,244780.0
2017-01-23 15:00:00,40.86,40.88,40.85,40.86,302260.0,40.6168,40.6367,40.6069,40.6168,302260.0
2017-01-23 15:05:00,40.87,40.89,40.85,40.86,157300.0,40.6268,40.6466,40.6069,40.6168,157300.0
2017-01-23 15:10:00,40.85,40.86,40.83,40.83,241020.0,40.6069,40.6168,40.587,40.587,241020.0
2017-01-23 15:15:00,40.83,40.86,40.83,40.85,256900.0,40.587,40.6168,40.587,40.6069,256900.0
2017-01-23 15:20:00,40.85,40.87,40.84,40.87,253260.0,40.6069,40.6268,40.5969,40.6268,253260.0
2017-01-23 15:25:00,40.87,40.89,40.86,40.89,301480.0,40.6268,40.6466,40.6168,40.6466,301480.0
2017-01-23 15:30:00,40.89,40.92,40.89,40.91,302380.0,40.6466,40.6765,40.6466,40.6665,302380.0
2017-01-23 15:35:00,40.91,40.97,40.91,40.97,563640.0,40.6665,40.7262,40.6665,40.7262,563640.0
2017-01-23 15:40:00,40.98,41.02,40.97,41.0,587460.0,40.7361,40.7759,40.7262,40.756,587460.0
2017-01-23 15:45:00,40.99,41.04,40.99,41.03,398220.0,40.746,40.7957,40.746,40.7858,398220.0
2017-01-23 15:50:00,41.03,41.04,40.99,41.0,789340.0,40.7858,40.7957,40.746,40.756,789340.0
2017-01-23 15:55:00,41.01,41.01,40.96,40.97,1302800.0,40.7659,40.7659,40.7162,40.7262,1302800.0
2017-01-24 09:30:00,41.12,41.24,41.08,41.16,1440200.0,40.8753,40.9945,40.8355,40.915,1440200.0
2017-01-24 09:35:00,41.13,41.23,41.1,41.14,584980.0,40.8852,40.9846,40.8554,40.8951,584980.0
2017-01-24 09:40:00,41.11,41.15,41.02,41.06,554260.0,40.8653,40.9051,40.7759,40.8156,554260.0
2017-01-24 09:45:00,41.07,41.09,41.02,41.08,430380.0,40.8256,40.8454,40.7759,40.8355,430380.0
2017-01-24 09:50:00,41.06,41.12,41.05,41.1,209720.0,40.8156,40.8753,40.8057,40.8554,209720.0
2017-01-24 09:55:00,41.1,41.1,41.01,41.01,164780.0,40.8554,40.8554,40.7659,40.7659,164780.0
2017-01-24 10:00:00,41.02,41.02,40.96,40.97,239040.0,40.7759,40.7759,40.7162,40.7262,239040.0
2017-01-24 10:05:00,40.98,40.98,40.89,40.92,266340.0,40.7361,40.7361,40.6466,40.6765,266340.0
2017-01-24 10:10:00,40.93,40.99,40.9,40.99,269000.0,40.6864,40.746,40.6566,40.746,269000.0
2017-01-24 10:15:00,40.99,41.04,40.97,41.04,225220.0,40.746,40.7957,40.7262,40.7957,225220.0
2017-01-24 10:20:00,41.04,41.05,41.01,41.04,124000.0,40.7957,40.8057,40.7659,40.7957,124000.0
2017-01-24 10:25:00,41.04,41.05,41.01,41.02,254280.0,40.7957,40.8057,40.7659,40.7759,254280.0
2017-01-24 10:30:00,41.02,41.07,41.02,41.07,249460.0,40.7759,40.8256,40.7759,40.8256,249460.0
2017-01-24 10:35:00,41.06,41.06,41.03,41.03,386600.0,40.8156,40.8156,40.7858,40.7858,386600.0
2017-01-24 10:40:00,41.03,41.06,41.03,41.06,237920.0,40.7858,40.8156,40.7858,40.8156,237920.0
2017-01-24 10:45:00,41.06,41.06,41.03,41.03,171340.0,40.8156,40.8156,40.7858,40.7858,171340.0
2017-01-24 10:50:00,41.04,41.06,41.02,41.06,85700.0,40.7957,40.8156,40.7759,40.8156,85700.0
2017-01-24 10:55:00,41.06,41.07,41.04,41.06,275100.0,40.8156,40.8256,40.7957,40.8156,275100.0
2017-01-24 11:00:00,41.07,41.09,41.05,41.09,139000.0,40.8256,40.8454,40.8057,40.8454,139000.0
2017-01-24 11:05:00,41.09,41.09,41.07,41.08,118000.0,40.8454,40.8454,40.8256,40.8355,118000.0
2017-01-24 11:10:00,41.07,41.07,41.03,41.05,217720.0,40.8256,40.8256,40.7858,40.8057,217720.0
2017-01-24 11:15:00,41.05,41.06,41.01,41.02,281320.0,40.8057,40.8156,40.7659,40.7759,281320.0
2017-01-24 11:20:00,41.03,41.03,40.99,41.0,177300.0,40.7858,40.7858,40.746,40.756,177300.0
2017-01-24 11:25:00,41.0,41.01,40.96,40.98,155880.0,40.756,40.7659,40.7162,40.7361,155880.0
2017-01-24 11:30:00,40.98,40.99,40.96,40.96,178700.0,40.7361,40.746,40.7162,40.7162,178700.0
2017-01-24 11:35:00,40.99,41.03,40.99,41.03,78880.0,40.746,40.7858,40.746,40.7858,78880.0
2017-01-24 11:40:00,41.03,41.04,41.02,41.04,114000.0,40.7858,40.7957,40.7759,40.7957,114000.0
2017-01-24 11:45:00,41.04,41.04,41.01,41.02,120000.0,40.7957,40.7957,40.7659,40.7759,120000.0
2017-01-24 11:50:00,41.01,41.03,41.01,41.01,107120.0,40.7659,40.7858,40.7659,40.7659,107120.0
2017-01-24 11:55:00,41.01,41.03,41.0,41.02,95820.0,40.7659,40.7858,40.756,40.7759,95820.0
2017-01-24 12:00:00,41.02,41.05,41.02,41.02,90600.0,40.7759,40.8057,40.7759,40.7759,90600.0
2017-01-24 12:05:00,41.03,41.05,41.02,41.03,194620.0,40.7858,40.8057,40.7759,40.7858,194620.0
2017-01-24 12:10:00,41.03,41.05,41.02,41.04,213500.0,40.7858,40.8057,40.7759,40.7957,213500.0
2017-01-24 12:15:00,41.03,41.05,41.02,41.04,168020.0,40.7858,40.8057,40.7759,40.7957,168020.0
2017-01-24 12:20:00,41.03,41.04,41.01,41.02,560500.0,40.7858,40.7957,40.7659,40.7759,560500.0
2017-01-24 12:25:00,41.03,41.03,41.01,41.03,89440.0,40.7858,40.7858,40.7659,40.7858,89440.0
2017-01-24 12:30:00,41.02,41.04,41.02,41.03,115860.0,40.7759,40.7957,40.7759,40.7858,115860.0
2017-01-24 12:35:00,41.02,41.03,41.01,41.01,78160.0,40.7759,40.7858,40.7659,40.7659,78160.0
2017-01-24 12:40:00,41.0,41.02,41.0,41.02,52200.0,40.756,40.7759,40.756,40.7759,52200.0
2017-01-24 12:45:00,41.03,41.03,40.98,40.99,183500.0,40.7858,40.7858,40.7361,40.746,183500.0
2017-01-24 12:50:00,40.98,41.01,40.98,40.99,75220.0,40.7361,40.7659,40.7361,40.746,75220.0
2017-01-24 12:55:00,40.99,41.02,40.99,41.01,52020.0,40.746,40.7759,40.746,40.7659,52020.0
2017-01-24 13:00:00,41.01,41.02,41.0,41.01,94000.0,40.7659,40.7759,40.756,40.7659,94000.0
2017-01-24 13:05:00,41.01,41.09,41.01,41.07,346860.0,40.7659,40.8454,40.7659,40.8256,346860.0
2017-01-24 13:10:00,41.08,41.13,41.08,41.12,295900.0,40.8355,40.8852,40.8355,40.8753,295900.0
2017-01-24 13:15:00,41.12,41.15,41.12,41.15,221560.0,40.8753,40.9051,40.8753,40.9051,221560.0
2017-01-24 13:20:00,41.15,41.15,41.12,41.14,180300.0,40.9051,40.9051,40.8753,40.8951,180300.0
2017-01-24 13:25:00,41.13,41.16,41.13,41.16,288960.0,40.8852,40.915,40.8852,40.915,288960.0
2017-01-24 13:30:00,41.16,41.2,41.16,41.19,143260.0,40.915,40.9548,40.915,40.9448,143260.0
2017-01-24 13:35:00,41.19,41.2,41.19,41.2,292880.0,40.9448,40.9548,40.9448,40.9548,292880.0
2017-01-24 13:40:00,41.2,41.23,41.19,41.22,244920.0,40.9548,40.9846,40.9448,40.9747,244920.0
2017-01-24 13:45:00,41.22,41.22,41.2,41.2,81260.0,40.9747,40.9747,40.9548,40.9548,81260.0
2017-01-24 13:50:00,41.21,41.21,41.2,41.2,120920.0,40.9647,40.9647,40.9548,40.9548,120920.0
2017-01-24 13:55:00,41.2,41.2,41.2,41.2,159940.0,40.9548,40.9548,40.9548,40.9548,159940.0
2017-01-24 14:00:00,41.2,41.21,41.18,41.19,255100.0,40.9548,40.9647,40.9349,40.9448,255100.0
2017-01-24 14:05:00,41.18,41.2,41.17,41.18,121740.0,40.9349,40.9548,40.925,40.9349,121740.0
2017-01-24 14:10:00,41.18,41.18,41.15,41.17,200000.0,40.9349,40.9349,40.9051,40.925,200000.0
2017-01-24 14:15:00,41.17,41.18,41.15,41.18,158840.0,40.925,40.9349,40.9051,40.9349,158840.0
2017-01-24 14:20:00,41.18,41.19,41.16,41.17,169900.0,40.9349,40.9448,40.915,40.925,169900.0
2017-01-24 14:25:00,41.18,41.19,41.15,41.17,152320.0,40.9349,40.9448,40.9051,40.925,152320.0
2017-01-24 14:30:00,41.15,41.2,41.15,41.2,121600.0,40.9051,40.9548,40.9051,40.9548,121600.0
2017-01-24 14:35:00,41.2,41.22,41.2,41.21,108540.0,40.9548,40.9747,40.9548,40.9647,108540.0
2017-01-24 14:40:00,41.21,41.23,41.21,41.22,156320.0,40.9647,40.9846,40.9647,40.9747,156320.0
2017-01-24 14:45:00,41.22,41.24,41.22,41.23,204240.0,40.9747,40.9945,40.9747,40.9846,204240.0
2017-01-24 14:50:00,41.23,41.27,41.23,41.24,275260.0,40.9846,41.0244,40.9846,40.9945,275260.0
2017-01-24 14:55:00,41.26,41.27,41.24,41.26,103520.0,41.0144,41.0244,40.9945,41.0144,103520.0
2017-01-24 15:00:00,41.27,41.3,41.25,41.28,512820.0,41.0244,41.0542,41.0045,41.0343,512820.0
2017-01-24 15:05:00,41.27,41.28,41.26,41.27,285000.0,41.0244,41.0343,41.0144,41.0244,285000.0
2017-01-24 15:10:00,41.27,41.29,41.25,41.29,221440.0,41.0244,41.0443,41.0045,41.0443,221440.0
2017-01-24 15:15:00,41.28,41.28,41.24,41.25,154820.0,41.0343,41.0343,40.9945,41.0045,154820.0
2017-01-24 15:20:00,41.26,41.26,41.24,41.26,171240.0,41.0144,41.0144,40.9945,41.0144,171240.0
2017-01-24 15:25:00,41.26,41.26,41.24,41.25,187000.0,41.0144,41.0144,40.9945,41.0045,187000.0
2017-01-24 15:30:00,41.26,41.27,41.26,41.27,129860.0,41.0144,41.0244,41.0144,41.0244,129860.0
2017-01-24 15:35:00,41.27,41.27,41.23,41.25,325840.0,41.0244,41.0244,40.9846,41.0045,325840.0
2017-01-24 15:40:00,41.26,41.26,41.23,41.24,195440.0,41.0144,41.0144,40.9846,40.9945,195440.0
2017-01-24 15:45:00,41.25,41.25,41.23,41.23,266740.0,41.0045,41.0045,40.9846,40.9846,266740.0
2017-01-24 15:50:00,41.24,41.24,41.21,41.21,583480.0,40.9945,40.9945,40.9647,40.9647,583480.0
2017-01-24 15:55:00,41.21,41.23,41.18,41.19,1192680.0,40.9647,40.9846,40.9349,40.9448,1192680.0
2017-01-25 09:30:00,41.48,41.49,41.25,41.31,1064480.0,41.2331,41.2431,41.0045,41.0641,1064480.0
2017-01-25 09:35:00,41.34,41.38,41.28,41.33,665360.0,41.094,41.1337,41.0343,41.084,665360.0
2017-01-25 09:40:00,41.33,41.36,41.29,41.32,380120.0,41.084,41.1138,41.0443,41.0741,380120.0
2017-01-25 09:45:00,41.33,41.35,41.29,41.29,357580.0,41.084,41.1039,41.0443,41.0443,357580.0
2017-01-25 09:50:00,41.28,41.34,41.27,41.29,395260.0,41.0343,41.094,41.0244,41.0443,395260.0
2017-01-25 09:55:00,41.29,41.33,41.29,41.33,167720.0,41.0443,41.084,41.0443,41.084,167720.0
2017-01-25 10:00:00,41.32,41.33,41.3,41.32,228900.0,41.0741,41.084,41.0542,41.0741,228900.0
2017-01-25 10:05:00,41.32,41.34,41.28,41.34,502160.0,41.0741,41.094,41.0343,41.094,502160.0
2017-01-25 10:10:00,41.34,41.35,41.31,41.32,193540.0,41.094,41.1039,41.0641,41.0741,193540.0
2017-01-25 10:15:00,41.32,41.33,41.29,41.31,364620.0,41.0741,41.084,41.0443,41.0641,364620.0
2017-01-25 10:20:00,41.31,41.33,41.31,41.32,182160.0,41.0641,41.084,41.0641,41.0741,182160.0
2017-01-25 10:25:00,41.31,41.33,41.28,41.29,287360.0,41.0641,41.084,41.0343,41.0443,287360.0
2017-01-25 10:30:00,41.3,41.34,41.29,41.34,206660.0,41.0542,41.094,41.0443,41.094,206660.0
2017-01-25 10:35:00,41.33,41.33,41.31,41.31,193080.0,41.084,41.084,41.0641,41.0641,193080.0
2017-01-25 10:40:00,41.31,41.31,41.27,41.29,276580.0,41.0641,41.0641,41.0244,41.0443,276580.0
2017-01-25 10:45:00,41.29,41.31,41.28,41.31,186400.0,41.0443,41.0641,41.0343,41.0641,186400.0
2017-01-25 10:50:00,41.3,41.33,41.29,41.32,247540.0,41.0542,41.084,41.0443,41.0741,247540.0
2017-01-25 10:55:00,41.33,41.33,41.31,41.33,166040.0,41.084,41.084,41.0641,41.084,166040.0
2017-01-25 11:00:00,41.33,41.37,41.32,41.37,313980.0,41.084,41.1238,41.0741,41.1238,313980.0
2017-01-25 11:05:00,41.38,41.39,41.36,41.38,166520.0,41.1337,41.1437,41.1138,41.1337,166520.0
2017-01-25 11:10:00,41.38,41.4,41.37,41.4,146020.0,41.1337,41.1536,41.1238,41.1536,146020.0
2017-01-25 11:15:00,41.38,41.41,41.38,41.4,221020.0,41.1337,41.1635,41.1337,41.1536,221020.0
2017-01-25 11:20:00,41.4,41.41,41.39,41.41,319640.0,41.1536,41.1635,41.1437,41.1635,319640.0
2017-01-25 11:25:00,41.41,41.41,41.39,41.4,190300.0,41.1635,41.1635,41.1437,41.1536,190300.0
2017-01-25 11:30:00,41.39,41.4,41.35,41.36,354520.0,41.1437,41.1536,41.1039,41.1138,354520.0
2017-01-25 11:35:00,41.36,41.38,41.35,41.38,79180.0,41.1138,41.1337,41.1039,41.1337,79180.0
2017-01-25 11:40:00,41.36,41.4,41.36,41.39,70920.0,41.1138,41.1536,41.1138,41.1437,70920.0
2017-01-25 11:45:00,41.4,41.42,41.39,41.42,145200.0,41.1536,41.1735,41.1437,41.1735,145200.0
2017-01-25 11:50:00,41.41,41.42,41.38,41.4,201340.0,41.1635,41.1735,41.1337,41.1536,201340.0
2017-01-25 11:55:00,41.39,41.4,41.38,41.38,83860.0,41.1437,41.1536,41.1337,41.1337,83860.0
2017-01-25 12:00:00,41.39,41.39,41.37,41.38,127620.0,41.1437,41.1437,41.1238,41.1337,127620.0
2017-01-25 12:05:00,41.38,41.4,41.37,41.38,77120.0,41.1337,41.1536,41.1238,41.1337,77120.0
2017-01-25 12:10:00,41.37,41.38,41.36,41.37,93580.0,41.1238,41.1337,41.1138,41.1238,93580.0
2017-01-25 12:15:00,41.37,41.4,41.37,41.38,86860.0,41.1238,41.1536,41.1238,41.1337,86860.0
2017-01-25 12:20:00,41.38,41.4,41.38,41.4,71600.0,41.1337,41.1536,41.1337,41.1536,71600.0
2017-01-25 12:25:00,41.4,41.45,41.4,41.41,130580.0,41.1536,41.2033,41.1536,41.1635,130580.0
2017-01-25 12:30:00,41.41,41.44,41.41,41.44,104200.0,41.1635,41.1934,41.1635,41.1934,104200.0
2017-01-25 12:35:00,41.43,41.44,41.41,41.41,91200.0,41.1834,41.1934,41.1635,41.1635,91200.0
2017-01-25 12:40:00,41.42,41.42,41.41,41.42,270000.0,41.1735,41.1735,41.1635,41.1735,270000.0
2017-01-25 12:45:00,41.42,41.44,41.41,41.41,137520.0,41.1735,41.1934,41.1635,41.1635,137520.0
2017-01-25 12:50:00,41.41,41.45,41.41,41.45,192160.0,41.1635,41.2033,41.1635,41.2033,192160.0
2017-01-25 12:55:00,41.44,41.47,41.43,41.45,180640.0,41.1934,41.2232,41.1834,41.2033,180640.0
2017-01-25 13:00:00,41.45,41.46,41.44,41.45,365700.0,41.2033,41.2132,41.1934,41.2033,365700.0
2017-01-25 13:05:00,41.46,41.46,41.45,41.46,88580.0,41.2132,41.2132,41.2033,41.2132,88580.0
2017-01-25 13:10:00,41.46,41.48,41.46,41.48,151700.0,41.2132,41.2331,41.2132,41.2331,151700.0
2017-01-25 13:15:00,41.48,41.49,41.48,41.49,163700.0,41.2331,41.2431,41.2331,41.2431,163700.0
2017-01-25 13:20:00,41.48,41.49,41.48,41.49,55800.0,41.2331,41.2431,41.2331,41.2431,55800.0
2017-01-25 13:25:00,41.49,41.52,41.49,41.51,264160.0,41.2431,41.2729,41.2431,41.2629,264160.0
2017-01-25 13:30:00,41.52,41.53,41.51,41.52,108460.0,41.2729,41.2828,41.2629,41.2729,108460.0
2017-01-25 13:35:00,41.5,41.55,41.5,41.54,136620.0,41.253,41.3027,41.253,41.2928,136620.0
2017-01-25 13:40:00,41.54,41.56,41.52,41.55,205800.0,41.2928,41.3126,41.2729,41.3027,205800.0
2017-01-25 13:45:00,41.57,41.57,41.53,41.54,154640.0,41.3226,41.3226,41.2828,41.2928,154640.0
2017-01-25 13:50:00,41.52,41.53,41.5,41.51,116540.0,41.2729,41.2828,41.253,41.2629,116540.0
2017-01-25 13:55:00,41.5,41.54,41.5,41.53,130760.0,41.253,41.2928,41.253,41.2828,130760.0
2017-01-25 14:00:00,41.54,41.55,41.54,41.55,122220.0,41.2928,41.3027,41.2928,41.3027,122220.0
2017-01-25 14:05:00,41.55,41.59,41.55,41.58,153620.0,41.3027,41.3425,41.3027,41.3325,153620.0
2017-01-25 14:10:00,41.58,41.59,41.58,41.59,270400.0,41.3325,41.3425,41.3325,41.3425,270400.0
2017-01-25 14:15:00,41.59,41.64,41.59,41.64,161240.0,41.3425,41.3922,41.3425,41.3922,161240.0
2017-01-25 14:20:00,41.63,41.64,41.62,41.63,139100.0,41.3822,41.3922,41.3723,41.3822,139100.0
2017-01-25 14:25:00,41.63,41.64,41.61,41.64,121060.0,41.3822,41.3922,41.3623,41.3922,121060.0
2017-01-25 14:30:00,41.64,41.66,41.63,41.66,401880.0,41.3922,41.4121,41.3822,41.4121,401880.0
2017-01-25 14:35:00,41.66,41.66,41.63,41.63,213200.0,41.4121,41.4121,41.3822,41.3822,213200.0
2017-01-25 14:40:00,41.63,41.64,41.62,41.63,153700.0,41.3822,41.3922,41.3723,41.3822,153700.0
2017-01-25 14:45:00,41.63,41.64,41.62,41.63,145400.0,41.3822,41.3922,41.3723,41.3822,145400.0
2017-01-25 14:50:00,41.63,41.65,41.62,41.64,92540.0,41.3822,41.4021,41.3723,41.3922,92540.0
2017-01-25 14:55:00,41.65,41.67,41.64,41.66,207780.0,41.4021,41.422,41.3922,41.4121,207780.0
2017-01-25 15:00:00,41.66,41.68,41.65,41.68,169400.0,41.4121,41.4319,41.4021,41.4319,169400.0
2017-01-25 15:05:00,41.67,41.68,41.66,41.67,157400.0,41.422,41.4319,41.4121,41.422,157400.0
2017-01-25 15:10:00,41.67,41.67,41.66,41.67,109060.0,41.422,41.422,41.4121,41.422,109060.0
2017-01-25 15:15:00,41.67,41.68,41.61,41.61,190720.0,41.422,41.4319,41.3623,41.3623,190720.0
2017-01-25 15:20:00,41.61,41.64,41.61,41.64,171680.0,41.3623,41.3922,41.3623,41.3922,171680.0
2017-01-25 15:25:00,41.64,41.66,41.63,41.66,263960.0,41.3922,41.4121,41.3822,41.4121,263960.0
2017-01-25 15:30:00,41.65,41.66,41.64,41.66,326680.0,41.4021,41.4121,41.3922,41.4121,326680.0
2017-01-25 15:35:00,41.65,41.68,41.65,41.68,134140.0,41.4021,41.4319,41.4021,41.4319,134140.0
2017-01-25 15:40:00,41.68,41.75,41.68,41.74,480960.0,41.4319,41.5015,41.4319,41.4916,480960.0
2017-01-25 15:45:00,41.74,41.75,41.73,41.74,400040.0,41.4916,41.5015,41.4816,41.4916,400040.0
2017-01-25 15:50:00,41.74,41.77,41.74,41.76,796120.0,41.4916,41.5214,41.4916,41.5115,796120.0
2017-01-25 15:55:00,41.76,41.79,41.75,41.78,1278900.0,41.5115,41.5413,41.5015,41.5313,1278900.0
2017-01-26 09:30:00,41.89,41.9,41.73,41.74,1386580.0,41.6407,41.6506,41.4816,41.4916,1386580.0
2017-01-26 09:35:00,41.73,41.75,41.67,41.72,667540.0,41.4816,41.5015,41.422,41.4717,667540.0
2017-01-26 09:40:00,41.72,41.72,41.56,41.57,963180.0,41.4717,41.4717,41.3126,41.3226,963180.0
2017-01-26 09:45:00,41.58,41.59,41.52,41.55,507640.0,41.3325,41.3425,41.2729,41.3027,507640.0
2017-01-26 09:50:00,41.56,41.64,41.55,41.62,610640.0,41.3126,41.3922,41.3027,41.3723,610640.0
2017-01-26 09:55:00,41.62,41.63,41.61,41.61,427600.0,41.3723,41.3822,41.3623,41.3623,427600.0
2017-01-26 10:00:00,41.61,41.62,41.56,41.56,595940.0,41.3623,41.3723,41.3126,41.3126,595940.0
2017-01-26 10:05:00,41.56,41.57,41.53,41.55,584160.0,41.3126,41.3226,41.2828,41.3027,584160.0
2017-01-26 10:10:00,41.55,41.6,41.55,41.59,514840.0,41.3027,41.3524,41.3027,41.3425,514840.0
2017-01-26 10:15:00,41.6,41.62,41.59,41.62,244200.0,41.3524,41.3723,41.3425,41.3723,244200.0
2017-01-26 10:20:00,41.61,41.62,41.58,41.61,715000.0,41.3623,41.3723,41.3325,41.3623,715000.0
2017-01-26 10:25:00,41.61,41.61,41.54,41.55,423140.0,41.3623,41.3623,41.2928,41.3027,423140.0
2017-01-26 10:30:00,41.55,41.56,41.51,41.52,478240.0,41.3027,41.3126,41.2629,41.2729,478240.0
2017-01-26 10:35:00,41.52,41.55,41.49,41.5,822420.0,41.2729,41.3027,41.2431,41.253,822420.0
2017-01-26 10:40:00,41.5,41.51,41.47,41.49,346980.0,41.253,41.2629,41.2232,41.2431,346980.0
2017-01-26 10:45:00,41.48,41.51,41.48,41.5,323720.0,41.2331,41.2629,41.2331,41.253,323720.0
2017-01-26 10:50:00,41.49,41.5,41.48,41.48,363100.0,41.2431,41.253,41.2331,41.2331,363100.0
2017-01-26 10:55:00,41.48,41.48,41.39,41.4,690740.0,41.2331,41.2331,41.1437,41.1536,690740.0
2017-01-26 11:00:00,41.41,41.42,41.35,41.36,655600.0,41.1635,41.1735,41.1039,41.1138,655600.0
2017-01-26 11:05:00,41.36,41.4,41.36,41.39,466140.0,41.1138,41.1536,41.1138,41.1437,466140.0
2017-01-26 11:10:00,41.39,41.47,41.39,41.46,630700.0,41.1437,41.2232,41.1437,41.2132,630700.0
2017-01-26 11:15:00,41.46,41.48,41.44,41.44,318740.0,41.2132,41.2331,41.1934,41.1934,318740.0
2017-01-26 11:20:00,41.45,41.45,41.42,41.44,114100.0,41.2033,41.2033,41.1735,41.1934,114100.0
2017-01-26 11:25:00,41.43,41.47,41.43,41.47,223240.0,41.1834,41.2232,41.1834,41.2232,223240.0
2017-01-26 11:30:00,41.46,41.46,41.42,41.45,220460.0,41.2132,41.2132,41.1735,41.2033,220460.0
2017-01-26 11:35:00,41.45,41.46,41.43,41.43,194240.0,41.2033,41.2132,41.1834,41.1834,194240.0
2017-01-26 11:40:00,41.43,41.45,41.39,41.41,583360.0,41.1834,41.2033,41.1437,41.1635,583360.0
2017-01-26 11:45:00,41.4,41.41,41.38,41.4,168340.0,41.1536,41.1635,41.1337,41.1536,168340.0
2017-01-26 11:50:00,41.4,41.4,41.38,41.4,322080.0,41.1536,41.1536,41.1337,41.1536,322080.0
2017-01-26 11:55:00,41.4,41.44,41.39,41.41,145320.0,41.1536,41.1934,41.1437,41.1635,145320.0
2017-01-26 12:00:00,41.41,41.43,41.41,41.43,251720.0,41.1635,41.1834,41.1635,41.1834,251720.0
2017-01-26 12:05:00,41.43,41.44,41.41,41.43,206240.0,41.1834,41.1934,41.1635,41.1834,206240.0
2017-01-26 12:10:00,41.43,41.43,41.4,41.41,180400.0,41.1834,41.1834,41.1536,41.1635,180400.0
2017-01-26 12:15:00,41.41,41.45,41.41,41.45,297180.0,41.1635,41.2033,41.1635,41.2033,297180.0
2017-01-26 12:20:00,41.44,41.46,41.43,41.44,109700.0,41.1934,41.2132,41.1834,41.1934,109700.0
2017-01-26 12:25:00,41.43,41.44,41.41,41.42,130740.0,41.1834,41.1934,41.1635,41.1735,130740.0
2017-01-26 12:30:00,41.41,41.42,41.41,41.42,174160.0,41.1635,41.1735,41.1635,41.1735,174160.0
2017-01-26 12:35:00,41.41,41.43,41.41,41.42,193260.0,41.1635,41.1834,41.1635,41.1735,193260.0
2017-01-26 12:40:00,41.41,41.43,41.4,41.41,374960.0,41.1635,41.1834,41.1536,41.1635,374960.0
2017-01-26 12:45:00,41.41,41.41,41.38,41.4,383780.0,41.1635,41.1635,41.1337,41.1536,383780.0
2017-01-26 12:50:00,41.4,41.44,41.4,41.44,174460.0,41.1536,41.1934,41.1536,41.1934,174460.0
2017-01-26 12:55:00,41.44,41.44,41.43,41.43,77520.0,41.1934,41.1934,41.1834,41.1834,77520.0
2017-01-26 13:00:00,41.43,41.46,41.42,41.46,167760.0,41.1834,41.2132,41.1735,41.2132,167760.0
2017-01-26 13:05:00,41.46,41.47,41.45,41.46,82600.0,41.2132,41.2232,41.2033,41.2132,82600.0
2017-01-26 13:10:00,41.47,41.47,41.44,41.45,84820.0,41.2232,41.2232,41.1934,41.2033,84820.0
2017-01-26 13:15:00,41.45,41.46,41.44,41.45,133780.0,41.2033,41.2132,41.1934,41.2033,133780.0
2017-01-26 13:20:00,41.45,41.46,41.43,41.46,143640.0,41.2033,41.2132,41.1834,41.2132,143640.0
2017-01-26 13:25:00,41.46,41.49,41.46,41.46,155740.0,41.2132,41.2431,41.2132,41.2132,155740.0
2017-01-26 13:30:00,41.46,41.48,41.46,41.48,104920.0,41.2132,41.2331,41.2132,41.2331,104920.0
2017-01-26 13:35:00,41.48,41.5,41.47,41.48,130220.0,41.2331,41.253,41.2232,41.2331,130220.0
2017-01-26 13:40:00,41.48,41.5,41.48,41.5,123420.0,41.2331,41.253,41.2331,41.253,123420.0
2017-01-26 13:45:00,41.5,41.5,41.49,41.49,213120.0,41.253,41.253,41.2431,41.2431,213120.0
2017-01-26 13:50:00,41.49,41.5,41.49,41.49,118480.0,41.2431,41.253,41.2431,41.2431,118480.0
2017-01-26 13:55:00,41.49,41.52,41.48,41.52,309580.0,41.2431,41.2729,41.2331,41.2729,309580.0
2017-01-26 14:00:00,41.52,41.54,41.51,41.54,319300.0,41.2729,41.2928,41.2629,41.2928,319300.0
2017-01-26 14:05:00,41.54,41.58,41.54,41.58,483700.0,41.2928,41.3325,41.2928,41.3325,483700.0
2017-01-26 14:10:00,41.58,41.6,41.58,41.59,341420.0,41.3325,41.3524,41.3325,41.3425,341420.0
2017-01-26 14:15:00,41.59,41.63,41.59,41.63,402840.0,41.3425,41.3822,41.3425,41.3822,402840.0
2017-01-26 14:20:00,41.63,41.63,41.58,41.61,318480.0,41.3822,41.3822,41.3325,41.3623,318480.0
2017-01-26 14:25:00,41.61,41.63,41.6,41.6,344060.0,41.3623,41.3822,41.3524,41.3524,344060.0
2017-01-26 14:30:00,41.6,41.61,41.59,41.61,174780.0,41.3524,41.3623,41.3425,41.3623,174780.0
2017-01-26 14:35:00,41.61,41.62,41.6,41.61,342520.0,41.3623,41.3723,41.3524,41.3623,342520.0
2017-01-26 14:40:00,41.61,41.61,41.56,41.57,391660.0,41.3623,41.3623,41.3126,41.3226,391660.0
2017-01-26 14:45:00,41.56,41.58,41.55,41.55,299620.0,41.3126,41.3325,41.3027,41.3027,299620.0
2017-01-26 14:50:00,41.55,41.56,41.52,41.55,269860.0,41.3027,41.3126,41.2729,41.3027,269860.0
2017-01-26 14:55:00,41.55,41.56,41.54,41.54,296180.0,41.3027,41.3126,41.2928,41.2928,296180.0
2017-01-26 15:00:00,41.54,41.58,41.54,41.57,361980.0,41.2928,41.3325,41.2928,41.3226,361980.0
2017-01-26 15:05:00,41.56,41.59,41.56,41.56,275960.0,41.3126,41.3425,41.3126,41.3126,275960.0
2017-01-26 15:10:00,41.56,41.58,41.55,41.58,207480.0,41.3126,41.3325,41.3027,41.3325,207480.0
2017-01-26 15:15:00,41.58,41.61,41.57,41.59,349800.0,41.3325,41.3623,41.3226,41.3425,349800.0
2017-01-26 15:20:00,41.59,41.63,41.58,41.58,395660.0,41.3425,41.3822,41.3325,41.3325,395660.0
2017-01-26 15:25:00,41.59,41.61,41.55,41.55,526760.0,41.3425,41.3623,41.3027,41.3027,526760.0
2017-01-26 15:30:00,41.55,41.58,41.55,41.57,453880.0,41.3027,41.3325,41.3027,41.3226,453880.0
2017-01-26 15:35:00,41.58,41.6,41.56,41.57,734800.0,41.3325,41.3524,41.3126,41.3226,734800.0
2017-01-26 15:40:00,41.57,41.59,41.53,41.59,1003320.0,41.3226,41.3425,41.2828,41.3425,1003320.0
2017-01-26 15:45:00,41.59,41.68,41.59,41.67,874780.0,41.3425,41.4319,41.3425,41.422,874780.0
2017-01-26 15:50:00,41.68,41.73,41.55,41.61,1256740.0,41.4319,41.4816,41.3027,41.3623,1256740.0
2017-01-26 15:55:00,41.61,41.65,41.58,41.61,2459180.0,41.3623,41.4021,41.3325,41.3623,2459180.0
2017-01-27 09:30:00,41.73,42.1,41.71,41.81,5703160.0,41.4816,41.8494,41.4618,41.5612,5703160.0
2017-01-27 09:35:00,41.78,41.84,41.31,41.45,2576480.0,41.5313,41.591,41.0641,41.2033,2576480.0
2017-01-27 09:40:00,41.43,41.48,41.25,41.27,1592200.0,41.1834,41.2331,41.0045,41.0244,1592200.0
2017-01-27 09:45:00,41.27,41.36,41.23,41.25,1220660.0,41.0244,41.1138,40.9846,41.0045,1220660.0
2017-01-27 09:50:00,41.26,41.32,41.1,41.14,1139300.0,41.0144,41.0741,40.8554,40.8951,1139300.0
2017-01-27 09:55:00,41.13,41.17,41.02,41.17,1362560.0,40.8852,40.925,40.7759,40.925,1362560.0
2017-01-27 10:00:00,41.16,41.26,41.08,41.18,947100.0,40.915,41.0144,40.8355,40.9349,947100.0
2017-01-27 10:05:00,41.18,41.19,41.03,41.08,852500.0,40.9349,40.9448,40.7858,40.8355,852500.0
2017-01-27 10:10:00,41.09,41.17,41.07,41.14,761080.0,40.8454,40.925,40.8256,40.8951,761080.0
2017-01-27 10:15:00,41.15,41.19,41.06,41.18,587760.0,40.9051,40.9448,40.8156,40.9349,587760.0
2017-01-27 10:20:00,41.2,41.25,41.17,41.19,1351600.0,40.9548,41.0045,40.925,40.9448,1351600.0
2017-01-27 10:25:00,41.2,41.39,41.19,41.35,1489640.0,40.9548,41.1437,40.9448,41.1039,1489640.0
2017-01-27 10:30:00,41.37,41.49,41.35,41.45,858620.0,41.1238,41.2431,41.1039,41.2033,858620.0
2017-01-27 10:35:00,41.44,41.49,41.38,41.4,499900.0,41.1934,41.2431,41.1337,41.1536,499900.0
2017-01-27 10:40:00,41.39,41.51,41.39,41.51,162600.0,41.1437,41.2629,41.1437,41.2629,162600.0
2017-01-27 10:45:00,41.51,41.56,41.48,41.55,455320.0,41.2629,41.3126,41.2331,41.3027,455320.0
2017-01-27 10:50:00,41.53,41.53,41.47,41.5,234120.0,41.2828,41.2828,41.2232,41.253,234120.0
2017-01-27 10:55:00,41.49,41.55,41.49,41.51,403180.0,41.2431,41.3027,41.2431,41.2629,403180.0
2017-01-27 11:00:00,41.51,41.52,41.43,41.47,320240.0,41.2629,41.2729,41.1834,41.2232,320240.0
2017-01-27 11:05:00,41.45,41.5,41.41,41.49,292500.0,41.2033,41.253,41.1635,41.2431,292500.0
2017-01-27 11:10:00,41.49,41.52,41.46,41.48,194280.0,41.2431,41.2729,41.2132,41.2331,194280.0
2017-01-27 11:15:00,41.49,41.49,41.43,41.46,210920.0,41.2431,41.2431,41.1834,41.2132,210920.0
2017-01-27 11:20:00,41.45,41.46,41.4,41.42,206700.0,41.2033,41.2132,41.1536,41.1735,206700.0
2017-01-27 11:25:00,41.41,41.45,41.39,41.4,223920.0,41.1635,41.2033,41.1437,41.1536,223920.0
2017-01-27 11:30:00,41.42,41.45,41.38,41.42,192600.0,41.1735,41.2033,41.1337,41.1735,192600.0
2017-01-27 11:35:00,41.41,41.42,41.34,41.34,165500.0,41.1635,41.1735,41.094,41.094,165500.0
2017-01-27 11:40:00,41.34,41.35,41.25,41.28,379180.0,41.094,41.1039,41.0045,41.0343,379180.0
2017-01-27 11:45:00,41.26,41.32,41.25,41.32,133200.0,41.0144,41.0741,41.0045,41.0741,133200.0
2017-01-27 11:50:00,41.33,41.38,41.31,41.34,200880.0,41.084,41.1337,41.0641,41.094,200880.0
2017-01-27 11:55:00,41.35,41.38,41.32,41.36,138140.0,41.1039,41.1337,41.0741,41.1138,138140.0
2017-01-27 12:00:00,41.37,41.37,41.34,41.36,220500.0,41.1238,41.1238,41.094,41.1138,220500.0
2017-01-27 12:05:00,41.36,41.36,41.32,41.34,68500.0,41.1138,41.1138,41.0741,41.094,68500.0
2017-01-27 12:10:00,41.33,41.38,41.33,41.34,166340.0,41.084,41.1337,41.084,41.094,166340.0
2017-01-27 12:15:00,41.34,41.39,41.31,41.32,108500.0,41.094,41.1437,41.0641,41.0741,108500.0
2017-01-27 12:20:00,41.31,41.35,41.31,41.31,332720.0,41.0641,41.1039,41.0641,41.0641,332720.0
2017-01-27 12:25:00,41.31,41.31,41.27,41.29,487660.0,41.0641,41.0641,41.0244,41.0443,487660.0
2017-01-27 12:30:00,41.3,41.3,41.28,41.29,332740.0,41.0542,41.0542,41.0343,41.0443,332740.0
2017-01-27 12:35:00,41.28,41.31,41.28,41.29,141740.0,41.0343,41.0641,41.0343,41.0443,141740.0
2017-01-27 12:40:00,41.3,41.31,41.26,41.29,164840.0,41.0542,41.0641,41.0144,41.0443,164840.0
2017-01-27 12:45:00,41.29,41.31,41.28,41.31,282860.0,41.0443,41.0641,41.0343,41.0641,282860.0
2017-01-27 12:50:00,41.31,41.35,41.3,41.35,277840.0,41.0641,41.1039,41.0542,41.1039,277840.0
2017-01-27 12:55:00,41.34,41.35,41.31,41.32,195900.0,41.094,41.1039,41.0641,41.0741,195900.0
2017-01-27 13:00:00,41.32,41.33,41.31,41.32,111960.0,41.0741,41.084,41.0641,41.0741,111960.0
2017-01-27 13:05:00,41.31,41.31,41.29,41.3,145780.0,41.0641,41.0641,41.0443,41.0542,145780.0
2017-01-27 13:10:00,41.3,41.32,41.29,41.3,155000.0,41.0542,41.0741,41.0443,41.0542,155000.0
2017-01-27 13:15:00,41.3,41.33,41.29,41.3,97800.0,41.0542,41.084,41.0443,41.0542,97800.0
2017-01-27 13:20:00,41.3,41.3,41.25,41.25,206640.0,41.0542,41.0542,41.0045,41.0045,206640.0
2017-01-27 13:25:00,41.24,41.24,41.18,41.21,291740.0,40.9945,40.9945,40.9349,40.9647,291740.0
2017-01-27 13:30:00,41.21,41.22,41.2,41.22,230580.0,40.9647,40.9747,40.9548,40.9747,230580.0
2017-01-27 13:35:00,41.22,41.22,41.19,41.21,333280.0,40.9747,40.9747,40.9448,40.9647,333280.0
2017-01-27 13:40:00,41.22,41.24,41.21,41.24,160220.0,40.9747,40.9945,40.9647,40.9945,160220.0
2017-01-27 13:45:00,41.24,41.28,41.23,41.28,269240.0,40.9945,41.0343,40.9846,41.0343,269240.0
2017-01-27 13:50:00,41.28,41.29,41.23,41.25,107620.0,41.0343,41.0443,40.9846,41.0045,107620.0
2017-01-27 13:55:00,41.25,41.26,41.24,41.24,159440.0,41.0045,41.0144,40.9945,40.9945,159440.0
2017-01-27 14:00:00,41.23,41.24,41.22,41.23,129260.0,40.9846,40.9945,40.9747,40.9846,129260.0
2017-01-27 14:05:00,41.23,41.23,41.2,41.22,124660.0,40.9846,40.9846,40.9548,40.9747,124660.0
2017-01-27 14:10:00,41.22,41.24,41.22,41.24,121000.0,40.9747,40.9945,40.9747,40.9945,121000.0
2017-01-27 14:15:00,41.24,41.25,41.23,41.25,161220.0,40.9945,41.0045,40.9846,41.0045,161220.0
2017-01-27 14:20:00,41.25,41.26,41.24,41.25,122580.0,41.0045,41.0144,40.9945,41.0045,122580.0
2017-01-27 14:25:00,41.25,41.25,41.23,41.24,132140.0,41.0045,41.0045,40.9846,40.9945,132140.0
2017-01-27 14:30:00,41.24,41.26,41.23,41.26,52200.0,40.9945,41.0144,40.9846,41.0144,52200.0
2017-01-27 14:35:00,41.26,41.26,41.24,41.26,212480.0,41.0144,41.0144,40.9945,41.0144,212480.0
2017-01-27 14:40:00,41.25,41.26,41.21,41.22,287900.0,41.0045,41.0144,40.9647,40.9747,287900.0
2017-01-27 14:45:00,41.21,41.22,41.14,41.14,402160.0,40.9647,40.9747,40.8951,40.8951,402160.0
2017-01-27 14:50:00,41.14,41.18,41.11,41.17,349040.0,40.8951,40.9349,40.8653,40.925,349040.0
2017-01-27 14:55:00,41.17,41.17,41.14,41.16,212180.0,40.925,40.925,40.8951,40.915,212180.0
2017-01-27 15:00:00,41.16,41.18,41.16,41.17,120000.0,40.915,40.9349,40.915,40.925,120000.0
2017-01-27 15:05:00,41.18,41.18,41.16,41.17,143320.0,40.9349,40.9349,40.915,40.925,143320.0
2017-01-27 15:10:00,41.17,41.18,41.15,41.16,138700.0,40.925,40.9349,40.9051,40.915,138700.0
2017-01-27 15:15:00,41.16,41.18,41.16,41.17,171280.0,40.915,40.9349,40.915,40.925,171280.0
2017-01-27 15:20:00,41.17,41.18,41.15,41.16,236920.0,40.925,40.9349,40.9051,40.915,236920.0
2017-01-27 15:25:00,41.16,41.17,41.1,41.12,618660.0,40.915,40.925,40.8554,40.8753,618660.0
2017-01-27 15:30:00,41.13,41.15,41.12,41.15,310620.0,40.8852,40.9051,40.8753,40.9051,310620.0
2017-01-27 15:35:00,41.15,41.15,41.13,41.13,168860.0,40.9051,40.9051,40.8852,40.8852,168860.0
2017-01-27 15:40:00,41.13,41.14,41.12,41.12,278040.0,40.8852,40.8951,40.8753,40.8753,278040.0
2017-01-27 15:45:00,41.12,41.14,41.11,41.14,424120.0,40.8753,40.8951,40.8653,40.8951,424120.0
2017-01-27 15:50:00,41.15,41.18,41.15,41.15,885980.0,40.9051,40.9349,40.9051,40.9051,885980.0
2017-01-27 15:55:00,41.15,41.17,41.14,41.16,1545100.0,40.9051,40.925,40.8951,40.915,1545100.0
2017-01-30 09:30:00,40.73,40.8,40.52,40.6,2739580.0,40.4876,40.5572,40.2788,40.3584,2739580.0
2017-01-30 09:35:00,40.58,40.59,40.11,40.15,2366640.0,40.3385,40.3484,39.8713,39.911,2366640.0
2017-01-30 09:40:00,40.13,40.4,40.13,40.32,1390380.0,39.8912,40.1595,39.8912,40.08,1390380.0
2017-01-30 09:45:00,40.32,40.34,40.16,40.21,919980.0,40.08,40.0999,39.921,39.9707,919980.0
2017-01-30 09:50:00,40.2,40.31,40.18,40.29,808180.0,39.9607,40.0701,39.9409,40.0502,808180.0
2017-01-30 09:55:00,40.28,40.33,40.26,40.27,491120.0,40.0403,40.09,40.0204,40.0303,491120.0
2017-01-30 10:00:00,40.27,40.3,40.2,40.22,660120.0,40.0303,40.0601,39.9607,39.9806,660120.0
2017-01-30 10:05:00,40.21,40.26,40.15,40.23,719440.0,39.9707,40.0204,39.911,39.9906,719440.0
2017-01-30 10:10:00,40.24,40.25,40.08,40.09,1071900.0,40.0005,40.0104,39.8415,39.8514,1071900.0
2017-01-30 10:15:00,40.1,40.2,40.06,40.07,821900.0,39.8613,39.9607,39.8216,39.8315,821900.0
2017-01-30 10:20:00,40.07,40.27,40.07,40.27,610060.0,39.8315,40.0303,39.8315,40.0303,610060.0
2017-01-30 10:25:00,40.28,40.3,40.21,40.25,424860.0,40.0403,40.0601,39.9707,40.0104,424860.0
2017-01-30 10:30:00,40.26,40.27,40.22,40.24,477160.0,40.0204,40.0303,39.9806,40.0005,477160.0
2017-01-30 10:35:00,40.25,40.26,40.17,40.18,313500.0,40.0104,40.0204,39.9309,39.9409,313500.0
2017-01-30 10:40:00,40.19,40.28,40.19,40.28,635800.0,39.9508,40.0403,39.9508,40.0403,635800.0
2017-01-30 10:45:00,40.27,40.28,40.22,40.23,416860.0,40.0303,40.0403,39.9806,39.9906,416860.0
2017-01-30 10:50:00,40.23,40.24,40.18,40.19,373800.0,39.9906,40.0005,39.9409,39.9508,373800.0
2017-01-30 10:55:00,40.19,40.29,40.19,40.29,618780.0,39.9508,40.0502,39.9508,40.0502,618780.0
2017-01-30 11:00:00,40.28,40.31,40.26,40.3,372360.0,40.0403,40.0701,40.0204,40.0601,372360.0
2017-01-30 11:05:00,40.3,40.36,40.29,40.36,408180.0,40.0601,40.1198,40.0502,40.1198,408180.0
2017-01-30 11:10:00,40.36,40.41,40.34,40.41,468240.0,40.1198,40.1695,40.0999,40.1695,468240.0
2017-01-30 11:15:00,40.4,40.4,40.33,40.34,284480.0,40.1595,40.1595,40.09,40.0999,284480.0
2017-01-30 11:20:00,40.34,40.36,40.31,40.34,180520.0,40.0999,40.1198,40.0701,40.0999,180520.0
2017-01-30 11:25:00,40.34,40.35,40.27,40.27,140620.0,40.0999,40.1098,40.0303,40.0303,140620.0
2017-01-30 11:30:00,40.29,40.29,40.26,40.26,200440.0,40.0502,40.0502,40.0204,40.0204,200440.0
2017-01-30 11:35:00,40.26,40.3,40.25,40.29,350940.0,40.0204,40.0601,40.0104,40.0502,350940.0
2017-01-30 11:40:00,40.29,40.36,40.29,40.33,247720.0,40.0502,40.1198,40.0502,40.09,247720.0
2017-01-30 11:45:00,40.34,40.36,40.31,40.34,501120.0,40.0999,40.1198,40.0701,40.0999,501120.0
2017-01-30 11:50:00,40.33,40.35,40.31,40.33,338580.0,40.09,40.1098,40.0701,40.09,338580.0
2017-01-30 11:55:00,40.33,40.4,40.33,40.37,457600.0,40.09,40.1595,40.09,40.1297,457600.0
2017-01-30 12:00:00,40.36,40.37,40.32,40.34,278000.0,40.1198,40.1297,40.08,40.0999,278000.0
2017-01-30 12:05:00,40.34,40.35,40.32,40.32,264720.0,40.0999,40.1098,40.08,40.08,264720.0
2017-01-30 12:10:00,40.33,40.33,40.25,40.29,354120.0,40.09,40.09,40.0104,40.0502,354120.0
2017-01-30 12:15:00,40.31,40.32,40.25,40.25,321620.0,40.0701,40.08,40.0104,40.0104,321620.0
2017-01-30 12:20:00,40.27,40.28,40.23,40.25,584540.0,40.0303,40.0403,39.9906,40.0104,584540.0
2017-01-30 12:25:00,40.25,40.26,40.24,40.25,260220.0,40.0104,40.0204,40.0005,40.0104,260220.0
2017-01-30 12:30:00,40.24,40.25,40.23,40.24,432320.0,40.0005,40.0104,39.9906,40.0005,432320.0
2017-01-30 12:35:00,40.24,40.24,40.2,40.2,354440.0,40.0005,40.0005,39.9607,39.9607,354440.0
2017-01-30 12:40:00,40.22,40.22,40.18,40.18,183260.0,39.9806,39.9806,39.9409,39.9409,183260.0
2017-01-30 12:45:00,40.18,40.18,40.14,40.16,403680.0,39.9409,39.9409,39.9011,39.921,403680.0
2017-01-30 12:50:00,40.15,40.17,40.14,40.17,370640.0,39.911,39.9309,39.9011,39.9309,370640.0
2017-01-30 12:55:00,40.18,40.18,40.15,40.15,323020.0,39.9409,39.9409,39.911,39.911,323020.0
2017-01-30 13:00:00,40.16,40.17,40.14,40.14,180960.0,39.921,39.9309,39.9011,39.9011,180960.0
2017-01-30 13:05:00,40.14,40.19,40.12,40.19,305440.0,39.9011,39.9508,39.8812,39.9508,305440.0
2017-01-30 13:10:00,40.18,40.22,40.18,40.19,123560.0,39.9409,39.9806,39.9409,39.9508,123560.0
2017-01-30 13:15:00,40.19,40.2,40.16,40.17,228860.0,39.9508,39.9607,39.921,39.9309,228860.0
2017-01-30 13:20:00,40.16,40.17,40.13,40.13,289960.0,39.921,39.9309,39.8912,39.8912,289960.0
2017-01-30 13:25:00,40.14,40.15,40.11,40.14,194320.0,39.9011,39.911,39.8713,39.9011,194320.0
2017-01-30 13:30:00,40.15,40.16,40.11,40.14,248520.0,39.911,39.921,39.8713,39.9011,248520.0
2017-01-30 13:35:00,40.13,40.18,40.12,40.18,306500.0,39.8912,39.9409,39.8812,39.9409,306500.0
2017-01-30 13:40:00,40.19,40.19,40.15,40.16,193820.0,39.9508,39.9508,39.911,39.921,193820.0
2017-01-30 13:45:00,40.15,40.16,40.13,40.15,266020.0,39.911,39.921,39.8912,39.911,266020.0
2017-01-30 13:50:00,40.15,40.15,40.11,40.12,242400.0,39.911,39.911,39.8713,39.8812,242400.0
2017-01-30 13:55:00,40.12,40.12,40.11,40.11,255700.0,39.8812,39.8812,39.8713,39.8713,255700.0
2017-01-30 14:00:00,40.12,40.12,40.1,40.11,306360.0,39.8812,39.8812,39.8613,39.8713,306360.0
2017-01-30 14:05:00,40.11,40.13,40.08,40.13,879940.0,39.8713,39.8912,39.8415,39.8912,879940.0
2017-01-30 14:10:00,40.12,40.13,40.11,40.12,755680.0,39.8812,39.8912,39.8713,39.8812,755680.0
2017-01-30 14:15:00,40.12,40.12,40.1,40.11,329700.0,39.8812,39.8812,39.8613,39.8713,329700.0
2017-01-30 14:20:00,40.11,40.12,40.1,40.11,255240.0,39.8713,39.8812,39.8613,39.8713,255240.0
2017-01-30 14:25:00,40.11,40.14,40.1,40.13,554060.0,39.8713,39.9011,39.8613,39.8912,554060.0
2017-01-30 14:30:00,40.14,40.15,40.13,40.15,310600.0,39.9011,39.911,39.8912,39.911,310600.0
2017-01-30 14:35:00,40.15,40.16,40.12,40.12,223540.0,39.911,39.921,39.8812,39.8812,223540.0
2017-01-30 14:40:00,40.13,40.13,40.06,40.08,527780.0,39.8912,39.8912,39.8216,39.8415,527780.0
2017-01-30 14:45:00,40.09,40.1,40.06,40.06,267880.0,39.8514,39.8613,39.8216,39.8216,267880.0
2017-01-30 14:50:00,40.06,40.07,40.05,40.07,409680.0,39.8216,39.8315,39.8116,39.8315,409680.0
2017-01-30 14:55:00,40.07,40.14,40.07,40.13,286020.0,39.8315,39.9011,39.8315,39.8912,286020.0
2017-01-30 15:00:00,40.13,40.14,40.08,40.08,520760.0,39.8912,39.9011,39.8415,39.8415,520760.0
2017-01-30 15:05:00,40.09,40.13,40.08,40.12,877400.0,39.8514,39.8912,39.8415,39.8812,877400.0
2017-01-30 15:10:00,40.12,40.14,40.1,40.12,403460.0,39.8812,39.9011,39.8613,39.8812,403460.0
2017-01-30 15:15:00,40.12,40.12,40.09,40.1,248940.0,39.8812,39.8812,39.8514,39.8613,248940.0
2017-01-30 15:20:00,40.1,40.12,40.08,40.08,197780.0,39.8613,39.8812,39.8415,39.8415,197780.0
2017-01-30 15:25:00,40.08,40.09,40.04,40.05,482460.0,39.8415,39.8514,39.8017,39.8116,482460.0
2017-01-30 15:30:00,40.05,40.07,40.04,40.05,667180.0,39.8116,39.8315,39.8017,39.8116,667180.0
2017-01-30 15:35:00,40.06,40.06,40.02,40.04,473580.0,39.8216,39.8216,39.7818,39.8017,473580.0
2017-01-30 15:40:00,40.03,40.03,39.99,40.02,1270040.0,39.7918,39.7918,39.752,39.7818,1270040.0
2017-01-30 15:45:00,40.02,40.09,40.02,40.08,590000.0,39.7818,39.8514,39.7818,39.8415,590000.0
2017-01-30 15:50:00,40.09,40.13,40.09,40.11,1124660.0,39.8514,39.8912,39.8514,39.8713,1124660.0
2017-01-30 15:55:00,40.11,40.14,40.1,40.12,1946340.0,39.8713,39.9011,39.8613,39.8812,1946340.0
2017-01-31 09:30:00,39.85,40.06,39.82,39.98,1920380.0,39.6128,39.8216,39.583,39.742,1920380.0
2017-01-31 09:35:00,39.99,40.01,39.84,39.84,585260.0,39.752,39.7719,39.6029,39.6029,585260.0
2017-01-31 09:40:00,39.85,39.9,39.8,39.82,679680.0,39.6128,39.6625,39.5631,39.583,679680.0
2017-01-31 09:45:00,39.84,39.88,39.81,39.84,431420.0,39.6029,39.6426,39.5731,39.6029,431420.0
2017-01-31 09:50:00,39.85,39.85,39.74,39.79,623980.0,39.6128,39.6128,39.5035,39.5532,623980.0
2017-01-31 09:55:00,39.8,39.95,39.79,39.93,595900.0,39.5631,39.7122,39.5532,39.6923,595900.0
2017-01-31 10:00:00,39.93,39.95,39.82,39.83,630160.0,39.6923,39.7122,39.583,39.5929,630160.0
2017-01-31 10:05:00,39.82,39.92,39.81,39.87,224020.0,39.583,39.6824,39.5731,39.6327,224020.0
2017-01-31 10:10:00,39.85,39.89,39.82,39.85,412800.0,39.6128,39.6526,39.583,39.6128,412800.0
2017-01-31 10:15:00,39.86,39.92,39.85,39.9,469200.0,39.6228,39.6824,39.6128,39.6625,469200.0
2017-01-31 10:20:00,39.89,39.92,39.87,39.88,375740.0,39.6526,39.6824,39.6327,39.6426,375740.0
2017-01-31 10:25:00,39.87,39.9,39.83,39.84,341180.0,39.6327,39.6625,39.5929,39.6029,341180.0
2017-01-31 10:30:00,39.84,39.88,39.82,39.85,704700.0,39.6029,39.6426,39.583,39.6128,704700.0
2017-01-31 10:35:00,39.85,39.87,39.83,39.84,541680.0,39.6128,39.6327,39.5929,39.6029,541680.0
2017-01-31 10:40:00,39.84,39.86,39.82,39.82,329400.0,39.6029,39.6228,39.583,39.583,329400.0
2017-01-31 10:45:00,39.82,39.83,39.73,39.74,586960.0,39.583,39.5929,39.4935,39.5035,586960.0
2017-01-31 10:50:00,39.74,39.76,39.72,39.73,478560.0,39.5035,39.5234,39.4836,39.4935,478560.0
2017-01-31 10:55:00,39.73,39.76,39.71,39.74,324100.0,39.4935,39.5234,39.4737,39.5035,324100.0
2017-01-31 11:00:00,39.73,39.74,39.71,39.72,265220.0,39.4935,39.5035,39.4737,39.4836,265220.0
2017-01-31 11:05:00,39.72,39.74,39.7,39.71,321700.0,39.4836,39.5035,39.4637,39.4737,321700.0
2017-01-31 11:10:00,39.7,39.72,39.68,39.7,408540.0,39.4637,39.4836,39.4438,39.4637,408540.0
2017-01-31 11:15:00,39.7,39.7,39.66,39.68,717760.0,39.4637,39.4637,39.424,39.4438,717760.0
2017-01-31 11:20:00,39.67,39.7,39.67,39.69,386800.0,39.4339,39.4637,39.4339,39.4538,386800.0
2017-01-31 11:25:00,39.69,39.7,39.66,39.67,292940.0,39.4538,39.4637,39.424,39.4339,292940.0
2017-01-31 11:30:00,39.67,39.68,39.56,39.58,743060.0,39.4339,39.4438,39.3245,39.3444,743060.0
2017-01-31 11:35:00,39.58,39.6,39.53,39.57,931160.0,39.3444,39.3643,39.2947,39.3345,931160.0
2017-01-31 11:40:00,39.57,39.61,39.57,39.61,483720.0,39.3345,39.3743,39.3345,39.3743,483720.0
2017-01-31 11:45:00,39.6,39.62,39.57,39.62,268820.0,39.3643,39.3842,39.3345,39.3842,268820.0
2017-01-31 11:50:00,39.62,39.65,39.59,39.62,375020.0,39.3842,39.414,39.3544,39.3842,375020.0
2017-01-31 11:55:00,39.62,39.65,39.61,39.63,175140.0,39.3842,39.414,39.3743,39.3941,175140.0
2017-01-31 12:00:00,39.63,39.63,39.6,39.61,125700.0,39.3941,39.3941,39.3643,39.3743,125700.0
2017-01-31 12:05:00,39.61,39.68,39.6,39.66,187840.0,39.3743,39.4438,39.3643,39.424,187840.0
2017-01-31 12:10:00,39.65,39.67,39.63,39.66,199520.0,39.414,39.4339,39.3941,39.424,199520.0
2017-01-31 12:15:00,39.65,39.69,39.63,39.67,202600.0,39.414,39.4538,39.3941,39.4339,202600.0
2017-01-31 12:20:00,39.67,39.71,39.67,39.71,173740.0,39.4339,39.4737,39.4339,39.4737,173740.0
2017-01-31 12:25:00,39.71,39.71,39.69,39.71,213320.0,39.4737,39.4737,39.4538,39.4737,213320.0
2017-01-31 12:30:00,39.71,39.71,39.68,39.69,166060.0,39.4737,39.4737,39.4438,39.4538,166060.0
2017-01-31 12:35:00,39.69,39.71,39.69,39.71,377940.0,39.4538,39.4737,39.4538,39.4737,377940.0
2017-01-31 12:40:00,39.7,39.75,39.7,39.73,267460.0,39.4637,39.5134,39.4637,39.4935,267460.0
2017-01-31 12:45:00,39.74,39.74,39.72,39.72,422060.0,39.5035,39.5035,39.4836,39.4836,422060.0
2017-01-31 12:50:00,39.72,39.74,39.72,39.73,217640.0,39.4836,39.5035,39.4836,39.4935,217640.0
2017-01-31 12:55:00,39.73,39.73,39.71,39.72,154560.0,39.4935,39.4935,39.4737,39.4836,154560.0
2017-01-31 13:00:00,39.72,39.75,39.72,39.72,164720.0,39.4836,39.5134,39.4836,39.4836,164720.0
2017-01-31 13:05:00,39.73,39.74,39.71,39.74,167920.0,39.4935,39.5035,39.4737,39.5035,167920.0
2017-01-31 13:10:00,39.74,39.74,39.71,39.73,130640.0,39.5035,39.5035,39.4737,39.4935,130640.0
2017-01-31 13:15:00,39.74,39.74,39.72,39.73,113340.0,39.5035,39.5035,39.4836,39.4935,113340.0
2017-01-31 13:20:00,39.73,39.75,39.73,39.74,171200.0,39.4935,39.5134,39.4935,39.5035,171200.0
2017-01-31 13:25:00,39.74,39.75,39.73,39.74,92040.0,39.5035,39.5134,39.4935,39.5035,92040.0
2017-01-31 13:30:00,39.75,39.76,39.73,39.73,204260.0,39.5134,39.5234,39.4935,39.4935,204260.0
2017-01-31 13:35:00,39.73,39.74,39.72,39.73,122880.0,39.4935,39.5035,39.4836,39.4935,122880.0
2017-01-31 13:40:00,39.74,39.74,39.73,39.73,123500.0,39.5035,39.5035,39.4935,39.4935,123500.0
2017-01-31 13:45:00,39.73,39.74,39.72,39.74,165900.0,39.4935,39.5035,39.4836,39.5035,165900.0
2017-01-31 13:50:00,39.75,39.77,39.74,39.75,228820.0,39.5134,39.5333,39.5035,39.5134,228820.0
2017-01-31 13:55:00,39.75,39.76,39.72,39.72,155340.0,39.5134,39.5234,39.4836,39.4836,155340.0
2017-01-31 14:00:00,39.73,39.75,39.71,39.73,197000.0,39.4935,39.5134,39.4737,39.4935,197000.0
2017-01-31 14:05:00,39.73,39.73,39.71,39.72,147140.0,39.4935,39.4935,39.4737,39.4836,147140.0
2017-01-31 14:10:00,39.72,39.73,39.71,39.73,148380.0,39.4836,39.4935,39.4737,39.4935,148380.0
2017-01-31 14:15:00,39.73,39.73,39.72,39.72,133800.0,39.4935,39.4935,39.4836,39.4836,133800.0
2017-01-31 14:20:00,39.73,39.73,39.72,39.73,186400.0,39.4935,39.4935,39.4836,39.4935,186400.0
2017-01-31 14:25:00,39.73,39.74,39.73,39.73,141780.0,39.4935,39.5035,39.4935,39.4935,141780.0
2017-01-31 14:30:00,39.73,39.73,39.68,39.69,366600.0,39.4935,39.4935,39.4438,39.4538,366600.0
2017-01-31 14:35:00,39.69,39.73,39.68,39.72,296660.0,39.4538,39.4935,39.4438,39.4836,296660.0
2017-01-31 14:40:00,39.72,39.74,39.7,39.74,118000.0,39.4836,39.5035,39.4637,39.5035,118000.0
2017-01-31 14:45:00,39.73,39.73,39.71,39.73,210680.0,39.4935,39.4935,39.4737,39.4935,210680.0
2017-01-31 14:50:00,39.73,39.74,39.72,39.73,140040.0,39.4935,39.5035,39.4836,39.4935,140040.0
2017-01-31 14:55:00,39.73,39.77,39.72,39.77,288400.0,39.4935,39.5333,39.4836,39.5333,288400.0
2017-01-31 15:00:00,39.77,39.81,39.77,39.8,232040.0,39.5333,39.5731,39.5333,39.5631,232040.0
2017-01-31 15:05:00,39.8,39.82,39.8,39.8,268580.0,39.5631,39.583,39.5631,39.5631,268580.0
2017-01-31 15:10:00,39.81,39.84,39.8,39.84,293440.0,39.5731,39.6029,39.5631,39.6029,293440.0
2017-01-31 15:15:00,39.84,39.84,39.82,39.84,204400.0,39.6029,39.6029,39.583,39.6029,204400.0
2017-01-31 15:20:00,39.84,39.87,39.83,39.85,225980.0,39.6029,39.6327,39.5929,39.6128,225980.0
2017-01-31 15:25:00,39.85,39.86,39.84,39.86,313460.0,39.6128,39.6228,39.6029,39.6228,313460.0
2017-01-31 15:30:00,39.86,39.88,39.85,39.87,466300.0,39.6228,39.6426,39.6128,39.6327,466300.0
2017-01-31 15:35:00,39.86,39.87,39.85,39.86,245780.0,39.6228,39.6327,39.6128,39.6228,245780.0
2017-01-31 15:40:00,39.85,39.86,39.84,39.84,317320.0,39.6128,39.6228,39.6029,39.6029,317320.0
2017-01-31 15:45:00,39.84,39.85,39.8,39.81,313740.0,39.6029,39.6128,39.5631,39.5731,313740.0
2017-01-31 15:50:00,39.8,39.82,39.77,39.79,590860.0,39.5631,39.583,39.5333,39.5532,590860.0
2017-01-31 15:55:00,39.79,39.85,39.78,39.85,964380.0,39.5532,39.6128,39.5432,39.6128,964380.0
2017-02-01 09:30:00,40.07,40.07,39.96,40.0,2595120.0,39.8315,39.8315,39.7222,39.7619,2595120.0
2017-02-01 09:35:00,40.0,40.04,39.93,39.97,1523560.0,39.7619,39.8017,39.6923,39.7321,1523560.0
2017-02-01 09:40:00,39.99,40.0,39.83,39.86,943960.0,39.752,39.7619,39.5929,39.6228,943960.0
2017-02-01 09:45:00,39.85,39.85,39.71,39.79,1135520.0,39.6128,39.6128,39.4737,39.5532,1135520.0
2017-02-01 09:50:00,39.79,39.79,39.72,39.73,366500.0,39.5532,39.5532,39.4836,39.4935,366500.0
2017-02-01 09:55:00,39.75,39.78,39.71,39.72,438000.0,39.5134,39.5432,39.4737,39.4836,438000.0
2017-02-01 10:00:00,39.72,39.74,39.62,39.62,656720.0,39.4836,39.5035,39.3842,39.3842,656720.0
2017-02-01 10:05:00,39.63,39.67,39.56,39.63,656900.0,39.3941,39.4339,39.3245,39.3941,656900.0
2017-02-01 10:10:00,39.64,39.67,39.57,39.67,390980.0,39.4041,39.4339,39.3345,39.4339,390980.0
2017-02-01 10:15:00,39.66,39.72,39.64,39.72,328460.0,39.424,39.4836,39.4041,39.4836,328460.0
2017-02-01 10:20:00,39.72,39.74,39.71,39.72,263920.0,39.4836,39.5035,39.4737,39.4836,263920.0
2017-02-01 10:25:00,39.73,39.78,39.72,39.76,214420.0,39.4935,39.5432,39.4836,39.5234,214420.0
2017-02-01 10:30:00,39.76,39.76,39.68,39.68,441800.0,39.5234,39.5234,39.4438,39.4438,441800.0
2017-02-01 10:35:00,39.67,39.68,39.61,39.61,503120.0,39.4339,39.4438,39.3743,39.3743,503120.0
2017-02-01 10:40:00,39.63,39.67,39.59,39.67,461800.0,39.3941,39.4339,39.3544,39.4339,461800.0
2017-02-01 10:45:00,39.67,39.67,39.63,39.64,307520.0,39.4339,39.4339,39.3941,39.4041,307520.0
2017-02-01 10:50:00,39.64,39.66,39.63,39.65,209940.0,39.4041,39.424,39.3941,39.414,209940.0
2017-02-01 10:55:00,39.65,39.66,39.58,39.59,261420.0,39.414,39.424,39.3444,39.3544,261420.0
2017-02-01 11:00:00,39.61,39.64,39.6,39.63,309020.0,39.3743,39.4041,39.3643,39.3941,309020.0
2017-02-01 11:05:00,39.64,39.72,39.62,39.7,659620.0,39.4041,39.4836,39.3842,39.4637,659620.0
2017-02-01 11:10:00,39.69,39.72,39.68,39.68,123000.0,39.4538,39.4836,39.4438,39.4438,123000.0
2017-02-01 11:15:00,39.68,39.69,39.66,39.68,326760.0,39.4438,39.4538,39.424,39.4438,326760.0
2017-02-01 11:20:00,39.7,39.7,39.64,39.67,254560.0,39.4637,39.4637,39.4041,39.4339,254560.0
2017-02-01 11:25:00,39.67,39.69,39.66,39.66,170020.0,39.4339,39.4538,39.424,39.424,170020.0
2017-02-01 11:30:00,39.66,39.67,39.63,39.65,94140.0,39.424,39.4339,39.3941,39.414,94140.0
2017-02-01 11:35:00,39.66,39.68,39.64,39.66,135840.0,39.424,39.4438,39.4041,39.424,135840.0
2017-02-01 11:40:00,39.67,39.67,39.65,39.66,84060.0,39.4339,39.4339,39.414,39.424,84060.0
2017-02-01 11:45:00,39.66,39.67,39.64,39.64,149280.0,39.424,39.4339,39.4041,39.4041,149280.0
2017-02-01 11:50:00,39.64,39.64,39.63,39.63,122480.0,39.4041,39.4041,39.3941,39.3941,122480.0
2017-02-01 11:55:00,39.63,39.65,39.61,39.65,255720.0,39.3941,39.414,39.3743,39.414,255720.0
2017-02-01 12:00:00,39.66,39.67,39.65,39.66,135720.0,39.424,39.4339,39.414,39.424,135720.0
2017-02-01 12:05:00,39.66,39.67,39.62,39.64,115480.0,39.424,39.4339,39.3842,39.4041,115480.0
2017-02-01 12:10:00,39.64,39.66,39.62,39.65,218520.0,39.4041,39.424,39.3842,39.414,218520.0
2017-02-01 12:15:00,39.64,39.65,39.62,39.62,239660.0,39.4041,39.414,39.3842,39.3842,239660.0
2017-02-01 12:20:00,39.62,39.63,39.6,39.62,261900.0,39.3842,39.3941,39.3643,39.3842,261900.0
2017-02-01 12:25:00,39.62,39.62,39.6,39.62,204920.0,39.3842,39.3842,39.3643,39.3842,204920.0
2017-02-01 12:30:00,39.62,39.63,39.61,39.62,195640.0,39.3842,39.3941,39.3743,39.3842,195640.0
2017-02-01 12:35:00,39.62,39.64,39.61,39.63,158240.0,39.3842,39.4041,39.3743,39.3941,158240.0
2017-02-01 12:40:00,39.63,39.64,39.62,39.62,112740.0,39.3941,39.4041,39.3842,39.3842,112740.0
2017-02-01 12:45:00,39.62,39.62,39.6,39.61,172680.0,39.3842,39.3842,39.3643,39.3743,172680.0
2017-02-01 12:50:00,39.61,39.64,39.61,39.62,163980.0,39.3743,39.4041,39.3743,39.3842,163980.0
2017-02-01 12:55:00,39.62,39.64,39.62,39.64,286680.0,39.3842,39.4041,39.3842,39.4041,286680.0
2017-02-01 13:00:00,39.63,39.65,39.62,39.65,150900.0,39.3941,39.414,39.3842,39.414,150900.0
2017-02-01 13:05:00,39.65,39.65,39.63,39.65,246360.0,39.414,39.414,39.3941,39.414,246360.0
2017-02-01 13:10:00,39.64,39.68,39.64,39.68,351960.0,39.4041,39.4438,39.4041,39.4438,351960.0
2017-02-01 13:15:00,39.67,39.68,39.66,39.67,218460.0,39.4339,39.4438,39.424,39.4339,218460.0
2017-02-01 13:20:00,39.68,39.69,39.66,39.66,380180.0,39.4438,39.4538,39.424,39.424,380180.0
2017-02-01 13:25:00,39.66,39.66,39.63,39.63,284760.0,39.424,39.424,39.3941,39.3941,284760.0
2017-02-01 13:30:00,39.63,39.64,39.62,39.63,176000.0,39.3941,39.4041,39.3842,39.3941,176000.0
2017-02-01 13:35:00,39.63,39.64,39.61,39.61,115700.0,39.3941,39.4041,39.3743,39.3743,115700.0
2017-02-01 13:40:00,39.61,39.64,39.61,39.64,139640.0,39.3743,39.4041,39.3743,39.4041,139640.0
2017-02-01 13:45:00,39.64,39.65,39.63,39.64,136200.0,39.4041,39.414,39.3941,39.4041,136200.0
2017-02-01 13:50:00,39.64,39.65,39.63,39.64,224200.0,39.4041,39.414,39.3941,39.4041,224200.0
2017-02-01 13:55:00,39.64,39.65,39.6,39.61,366960.0,39.4041,39.414,39.3643,39.3743,366960.0
2017-02-01 14:00:00,39.6,39.65,39.58,39.61,365720.0,39.3643,39.414,39.3444,39.3743,365720.0
2017-02-01 14:05:00,39.61,39.65,39.6,39.62,370520.0,39.3743,39.414,39.3643,39.3842,370520.0
2017-02-01 14:10:00,39.63,39.73,39.62,39.73,267640.0,39.3941,39.4935,39.3842,39.4935,267640.0
2017-02-01 14:15:00,39.73,39.76,39.69,39.75,595960.0,39.4935,39.5234,39.4538,39.5134,595960.0
2017-02-01 14:20:00,39.76,39.77,39.73,39.76,317800.0,39.5234,39.5333,39.4935,39.5234,317800.0
2017-02-01 14:25:00,39.77,39.79,39.75,39.77,196800.0,39.5333,39.5532,39.5134,39.5333,196800.0
2017-02-01 14:30:00,39.77,39.78,39.71,39.72,192180.0,39.5333,39.5432,39.4737,39.4836,192180.0
2017-02-01 14:35:00,39.73,39.76,39.7,39.75,208400.0,39.4935,39.5234,39.4637,39.5134,208400.0
2017-02-01 14:40:00,39.74,39.75,39.7,39.74,119000.0,39.5035,39.5134,39.4637,39.5035,119000.0
2017-02-01 14:45:00,39.73,39.74,39.71,39.73,77740.0,39.4935,39.5035,39.4737,39.4935,77740.0
2017-02-01 14:50:00,39.72,39.73,39.7,39.72,138540.0,39.4836,39.4935,39.4637,39.4836,138540.0
2017-02-01 14:55:00,39.71,39.72,39.7,39.72,262220.0,39.4737,39.4836,39.4637,39.4836,262220.0
2017-02-01 15:00:00,39.73,39.75,39.72,39.75,198180.0,39.4935,39.5134,39.4836,39.5134,198180.0
2017-02-01 15:05:00,39.76,39.77,39.73,39.74,435660.0,39.5234,39.5333,39.4935,39.5035,435660.0
2017-02-01 15:10:00,39.73,39.75,39.73,39.75,277940.0,39.4935,39.5134,39.4935,39.5134,277940.0
2017-02-01 15:15:00,39.74,39.77,39.74,39.75,198560.0,39.5035,39.5333,39.5035,39.5134,198560.0
2017-02-01 15:20:00,39.74,39.79,39.74,39.78,220600.0,39.5035,39.5532,39.5035,39.5432,220600.0
2017-02-01 15:25:00,39.78,39.81,39.78,39.8,318440.0,39.5432,39.5731,39.5432,39.5631,318440.0
2017-02-01 15:30:00,39.81,39.83,39.8,39.83,329360.0,39.5731,39.5929,39.5631,39.5929,329360.0
2017-02-01 15:35:00,39.83,39.84,39.82,39.83,279420.0,39.5929,39.6029,39.583,39.5929,279420.0
2017-02-01 15:40:00,39.83,39.83,39.8,39.81,275200.0,39.5929,39.5929,39.5631,39.5731,275200.0
2017-02-01 15:45:00,39.81,39.82,39.76,39.78,264880.0,39.5731,39.583,39.5234,39.5432,264880.0
2017-02-01 15:50:00,39.78,39.81,39.77,39.78,383620.0,39.5432,39.5731,39.5333,39.5432,383620.0
2017-02-01 15:55:00,39.78,39.8,39.77,39.79,953760.0,39.5432,39.5631,39.5333,39.5532,953760.0
2017-02-02 09:30:00,39.69,39.78,39.6,39.68,1365220.0,39.4538,39.5432,39.3643,39.4438,1365220.0
2017-02-02 09:35:00,39.68,39.87,39.63,39.87,717020.0,39.4438,39.6327,39.3941,39.6327,717020.0
2017-02-02 09:40:00,39.83,39.96,39.8,39.9,720820.0,39.5929,39.7222,39.5631,39.6625,720820.0
2017-02-02 09:45:00,39.88,40.02,39.88,40.02,607800.0,39.6426,39.7818,39.6426,39.7818,607800.0
2017-02-02 09:50:00,40.02,40.04,39.97,40.01,571300.0,39.7818,39.8017,39.7321,39.7719,571300.0
2017-02-02 09:55:00,40.0,40.14,40.0,40.12,851640.0,39.7619,39.9011,39.7619,39.8812,851640.0
2017-02-02 10:00:00,40.12,40.13,40.07,40.07,862720.0,39.8812,39.8912,39.8315,39.8315,862720.0
2017-02-02 10:05:00,40.07,40.08,40.0,40.07,442040.0,39.8315,39.8415,39.7619,39.8315,442040.0
2017-02-02 10:10:00,40.06,40.09,40.03,40.06,300800.0,39.8216,39.8514,39.7918,39.8216,300800.0
2017-02-02 10:15:00,40.07,40.08,40.01,40.01,376140.0,39.8315,39.8415,39.7719,39.7719,376140.0
2017-02-02 10:20:00,40.03,40.06,40.01,40.05,276540.0,39.7918,39.8216,39.7719,39.8116,276540.0
2017-02-02 10:25:00,40.04,40.07,40.01,40.02,152880.0,39.8017,39.8315,39.7719,39.7818,152880.0
2017-02-02 10:30:00,40.03,40.06,40.01,40.06,148780.0,39.7918,39.8216,39.7719,39.8216,148780.0
2017-02-02 10:35:00,40.05,40.06,40.02,40.03,161720.0,39.8116,39.8216,39.7818,39.7918,161720.0
2017-02-02 10:40:00,40.03,40.03,40.0,40.0,168460.0,39.7918,39.7918,39.7619,39.7619,168460.0
2017-02-02 10:45:00,40.0,40.01,39.97,39.99,155380.0,39.7619,39.7719,39.7321,39.752,155380.0
2017-02-02 10:50:00,40.01,40.04,39.98,39.98,70740.0,39.7719,39.8017,39.742,39.742,70740.0
2017-02-02 10:55:00,39.97,40.07,39.97,40.07,446580.0,39.7321,39.8315,39.7321,39.8315,446580.0
2017-02-02 11:00:00,40.06,40.09,40.05,40.05,172180.0,39.8216,39.8514,39.8116,39.8116,172180.0
2017-02-02 11:05:00,40.03,40.04,40.0,40.03,105200.0,39.7918,39.8017,39.7619,39.7918,105200.0
2017-02-02 11:10:00,40.03,40.05,40.02,40.03,245460.0,39.7918,39.8116,39.7818,39.7918,245460.0
2017-02-02 11:15:00,40.04,40.04,40.01,40.02,87460.0,39.8017,39.8017,39.7719,39.7818,87460.0
2017-02-02 11:20:00,40.02,40.04,40.0,40.02,145000.0,39.7818,39.8017,39.7619,39.7818,145000.0
2017-02-02 11:25:00,40.01,40.04,40.01,40.03,354180.0,39.7719,39.8017,39.7719,39.7918,354180.0
2017-02-02 11:30:00,40.02,40.03,39.98,39.99,298000.0,39.7818,39.7918,39.742,39.752,298000.0
2017-02-02 11:35:00,39.99,40.0,39.98,39.99,104800.0,39.752,39.7619,39.742,39.752,104800.0
2017-02-02 11:40:00,39.98,39.99,39.97,39.97,259980.0,39.742,39.752,39.7321,39.7321,259980.0
2017-02-02 11:45:00,39.97,39.99,39.96,39.96,519100.0,39.7321,39.752,39.7222,39.7222,519100.0
2017-02-02 11:50:00,39.95,39.97,39.92,39.94,267500.0,39.7122,39.7321,39.6824,39.7023,267500.0
2017-02-02 11:55:00,39.94,39.95,39.9,39.91,227920.0,39.7023,39.7122,39.6625,39.6725,227920.0
2017-02-02 12:00:00,39.89,39.92,39.88,39.88,215240.0,39.6526,39.6824,39.6426,39.6426,215240.0
2017-02-02 12:05:00,39.88,39.89,39.86,39.86,272240.0,39.6426,39.6526,39.6228,39.6228,272240.0
2017-02-02 12:10:00,39.85,39.87,39.84,39.86,156000.0,39.6128,39.6327,39.6029,39.6228,156000.0
2017-02-02 12:15:00,39.86,39.87,39.84,39.84,191340.0,39.6228,39.6327,39.6029,39.6029,191340.0
2017-02-02 12:20:00,39.86,39.86,39.84,39.85,155920.0,39.6228,39.6228,39.6029,39.6128,155920.0
2017-02-02 12:25:00,39.86,39.87,39.85,39.86,117000.0,39.6228,39.6327,39.6128,39.6228,117000.0
2017-02-02 12:30:00,39.86,39.88,39.85,39.88,190660.0,39.6228,39.6426,39.6128,39.6426,190660.0
2017-02-02 12:35:00,39.88,39.9,39.87,39.88,336480.0,39.6426,39.6625,39.6327,39.6426,336480.0
2017-02-02 12:40:00,39.89,39.9,39.86,39.87,412380.0,39.6526,39.6625,39.6228,39.6327,412380.0
2017-02-02 12:45:00,39.87,39.9,39.87,39.88,166700.0,39.6327,39.6625,39.6327,39.6426,166700.0
2017-02-02 12:50:00,39.87,39.88,39.85,39.85,60360.0,39.6327,39.6426,39.6128,39.6128,60360.0
2017-02-02 12:55:00,39.85,39.86,39.82,39.84,92280.0,39.6128,39.6228,39.583,39.6029,92280.0
2017-02-02 13:00:00,39.85,39.86,39.84,39.86,78000.0,39.6128,39.6228,39.6029,39.6228,78000.0
2017-02-02 13:05:00,39.86,39.86,39.85,39.86,136000.0,39.6228,39.6228,39.6128,39.6228,136000.0
2017-02-02 13:10:00,39.85,39.87,39.83,39.85,171160.0,39.6128,39.6327,39.5929,39.6128,171160.0
2017-02-02 13:15:00,39.85,39.87,39.85,39.86,74640.0,39.6128,39.6327,39.6128,39.6228,74640.0
2017-02-02 13:20:00,39.86,39.87,39.85,39.85,159000.0,39.6228,39.6327,39.6128,39.6128,159000.0
2017-02-02 13:25:00,39.85,39.85,39.79,39.82,157980.0,39.6128,39.6128,39.5532,39.583,157980.0
2017-02-02 13:30:00,39.82,39.85,39.82,39.85,48000.0,39.583,39.6128,39.583,39.6128,48000.0
2017-02-02 13:35:00,39.84,39.86,39.84,39.86,31000.0,39.6029,39.6228,39.6029,39.6228,31000.0
2017-02-02 13:40:00,39.87,39.93,39.87,39.93,95060.0,39.6327,39.6923,39.6327,39.6923,95060.0
2017-02-02 13:45:00,39.93,39.94,39.92,39.94,136420.0,39.6923,39.7023,39.6824,39.7023,136420.0
2017-02-02 13:50:00,39.94,39.94,39.93,39.94,69320.0,39.7023,39.7023,39.6923,39.7023,69320.0
2017-02-02 13:55:00,39.94,39.94,39.9,39.91,128000.0,39.7023,39.7023,39.6625,39.6725,128000.0
2017-02-02 14:00:00,39.91,39.91,39.89,39.91,37900.0,39.6725,39.6725,39.6526,39.6725,37900.0
2017-02-02 14:05:00,39.91,39.92,39.89,39.9,78800.0,39.6725,39.6824,39.6526,39.6625,78800.0
2017-02-02 14:10:00,39.91,39.91,39.88,39.9,80000.0,39.6725,39.6725,39.6426,39.6625,80000.0
2017-02-02 14:15:00,39.89,39.91,39.88,39.89,99260.0,39.6526,39.6725,39.6426,39.6526,99260.0
2017-02-02 14:20:00,39.89,39.89,39.85,39.87,59500.0,39.6526,39.6526,39.6128,39.6327,59500.0
2017-02-02 14:25:00,39.86,39.87,39.85,39.85,86400.0,39.6228,39.6327,39.6128,39.6128,86400.0
2017-02-02 14:30:00,39.85,39.85,39.82,39.82,53000.0,39.6128,39.6128,39.583,39.583,53000.0
2017-02-02 14:35:00,39.83,39.87,39.82,39.86,134180.0,39.5929,39.6327,39.583,39.6228,134180.0
2017-02-02 14:40:00,39.85,39.87,39.85,39.86,95760.0,39.6128,39.6327,39.6128,39.6228,95760.0
2017-02-02 14:45:00,39.87,39.87,39.8,39.8,65380.0,39.6327,39.6327,39.5631,39.5631,65380.0
2017-02-02 14:50:00,39.8,39.81,39.79,39.79,82260.0,39.5631,39.5731,39.5532,39.5532,82260.0
2017-02-02 14:55:00,39.8,39.82,39.79,39.81,78000.0,39.5631,39.583,39.5532,39.5731,78000.0
2017-02-02 15:00:00,39.81,39.82,39.81,39.82,48500.0,39.5731,39.583,39.5731,39.583,48500.0
2017-02-02 15:05:00,39.82,39.86,39.82,39.84,192500.0,39.583,39.6228,39.583,39.6029,192500.0
2017-02-02 15:10:00,39.85,39.87,39.84,39.84,165000.0,39.6128,39.6327,39.6029,39.6029,165000.0
2017-02-02 15:15:00,39.84,39.86,39.83,39.85,106460.0,39.6029,39.6228,39.5929,39.6128,106460.0
2017-02-02 15:20:00,39.85,39.89,39.85,39.85,140900.0,39.6128,39.6526,39.6128,39.6128,140900.0
2017-02-02 15:25:00,39.87,39.89,39.84,39.88,227900.0,39.6327,39.6526,39.6029,39.6426,227900.0
2017-02-02 15:30:00,39.88,39.9,39.87,39.89,72660.0,39.6426,39.6625,39.6327,39.6526,72660.0
2017-02-02 15:35:00,39.89,39.9,39.87,39.87,296300.0,39.6526,39.6625,39.6327,39.6327,296300.0
2017-02-02 15:40:00,39.87,39.91,39.87,39.91,212120.0,39.6327,39.6725,39.6327,39.6725,212120.0
2017-02-02 15:45:00,39.91,39.94,39.9,39.94,342020.0,39.6725,39.7023,39.6625,39.7023,342020.0
2017-02-02 15:50:00,39.94,39.95,39.91,39.92,419740.0,39.7023,39.7122,39.6725,39.6824,419740.0
2017-02-02 15:55:00,39.92,39.93,39.91,39.93,857720.0,39.6824,39.6923,39.6725,39.6923,857720.0
2017-02-03 09:30:00,40.15,40.21,40.06,40.15,1858760.0,39.911,39.9707,39.8216,39.911,1858760.0
2017-02-03 09:35:00,40.13,40.23,40.11,40.21,903540.0,39.8912,39.9906,39.8713,39.9707,903540.0
2017-02-03 09:40:00,40.21,40.3,40.17,40.23,1297820.0,39.9707,40.0601,39.9309,39.9906,1297820.0
2017-02-03 09:45:00,40.22,40.26,40.22,40.24,454900.0,39.9806,40.0204,39.9806,40.0005,454900.0
2017-02-03 09:50:00,40.23,40.28,40.23,40.26,547740.0,39.9906,40.0403,39.9906,40.0204,547740.0
2017-02-03 09:55:00,40.26,40.27,40.24,40.25,346180.0,40.0204,40.0303,40.0005,40.0104,346180.0
2017-02-03 10:00:00,40.26,40.28,40.23,40.25,376460.0,40.0204,40.0403,39.9906,40.0104,376460.0
2017-02-03 10:05:00,40.25,40.26,40.18,40.21,372700.0,40.0104,40.0204,39.9409,39.9707,372700.0
2017-02-03 10:10:00,40.22,40.25,40.2,40.25,439380.0,39.9806,40.0104,39.9607,40.0104,439380.0
2017-02-03 10:15:00,40.25,40.26,40.2,40.23,373480.0,40.0104,40.0204,39.9607,39.9906,373480.0
2017-02-03 10:20:00,40.23,40.24,40.19,40.21,207140.0,39.9906,40.0005,39.9508,39.9707,207140.0
2017-02-03 10:25:00,40.21,40.3,40.21,40.27,276140.0,39.9707,40.0601,39.9707,40.0303,276140.0
2017-02-03 10:30:00,40.27,40.28,40.22,40.23,256620.0,40.0303,40.0403,39.9806,39.9906,256620.0
2017-02-03 10:35:00,40.22,40.24,40.17,40.18,255400.0,39.9806,40.0005,39.9309,39.9409,255400.0
2017-02-03 10:40:00,40.2,40.24,40.19,40.23,124740.0,39.9607,40.0005,39.9508,39.9906,124740.0
2017-02-03 10:45:00,40.23,40.23,40.2,40.22,178140.0,39.9906,39.9906,39.9607,39.9806,178140.0
2017-02-03 10:50:00,40.23,40.23,40.15,40.15,249780.0,39.9906,39.9906,39.911,39.911,249780.0
2017-02-03 10:55:00,40.16,40.2,40.16,40.19,345300.0,39.921,39.9607,39.921,39.9508,345300.0
2017-02-03 11:00:00,40.19,40.21,40.19,40.21,72720.0,39.9508,39.9707,39.9508,39.9707,72720.0
2017-02-03 11:05:00,40.22,40.25,40.22,40.25,173620.0,39.9806,40.0104,39.9806,40.0104,173620.0
2017-02-03 11:10:00,40.25,40.25,40.21,40.21,83740.0,40.0104,40.0104,39.9707,39.9707,83740.0
2017-02-03 11:15:00,40.22,40.23,40.2,40.2,99700.0,39.9806,39.9906,39.9607,39.9607,99700.0
2017-02-03 11:20:00,40.21,40.21,40.13,40.15,139240.0,39.9707,39.9707,39.8912,39.911,139240.0
2017-02-03 11:25:00,40.15,40.16,40.14,40.15,356460.0,39.911,39.921,39.9011,39.911,356460.0
2017-02-03 11:30:00,40.14,40.17,40.12,40.13,165120.0,39.9011,39.9309,39.8812,39.8912,165120.0
2017-02-03 11:35:00,40.13,40.13,40.08,40.1,290260.0,39.8912,39.8912,39.8415,39.8613,290260.0
2017-02-03 11:40:00,40.11,40.11,40.07,40.07,174780.0,39.8713,39.8713,39.8315,39.8315,174780.0
2017-02-03 11:45:00,40.07,40.09,40.07,40.07,76080.0,39.8315,39.8514,39.8315,39.8315,76080.0
2017-02-03 11:50:00,40.09,40.1,40.07,40.07,130400.0,39.8514,39.8613,39.8315,39.8315,130400.0
2017-02-03 11:55:00,40.09,40.09,40.06,40.09,125320.0,39.8514,39.8514,39.8216,39.8514,125320.0
2017-02-03 12:00:00,40.09,40.12,40.09,40.11,169000.0,39.8514,39.8812,39.8514,39.8713,169000.0
2017-02-03 12:05:00,40.1,40.14,40.09,40.14,122580.0,39.8613,39.9011,39.8514,39.9011,122580.0
2017-02-03 12:10:00,40.14,40.16,40.13,40.15,173600.0,39.9011,39.921,39.8912,39.911,173600.0
2017-02-03 12:15:00,40.15,40.16,40.15,40.15,112120.0,39.911,39.921,39.911,39.911,112120.0
2017-02-03 12:20:00,40.16,40.17,40.15,40.17,70560.0,39.921,39.9309,39.911,39.9309,70560.0
2017-02-03 12:25:00,40.17,40.17,40.15,40.15,130360.0,39.9309,39.9309,39.911,39.911,130360.0
2017-02-03 12:30:00,40.16,40.19,40.16,40.18,399720.0,39.921,39.9508,39.921,39.9409,399720.0
2017-02-03 12:35:00,40.17,40.19,40.17,40.18,58100.0,39.9309,39.9508,39.9309,39.9409,58100.0
2017-02-03 12:40:00,40.18,40.2,40.17,40.18,90920.0,39.9409,39.9607,39.9309,39.9409,90920.0
2017-02-03 12:45:00,40.18,40.19,40.17,40.18,105780.0,39.9409,39.9508,39.9309,39.9409,105780.0
2017-02-03 12:50:00,40.18,40.18,40.16,40.16,49460.0,39.9409,39.9409,39.921,39.921,49460.0
2017-02-03 12:55:00,40.17,40.17,40.14,40.14,67940.0,39.9309,39.9309,39.9011,39.9011,67940.0
2017-02-03 13:00:00,40.14,40.15,40.13,40.13,139720.0,39.9011,39.911,39.8912,39.8912,139720.0
2017-02-03 13:05:00,40.13,40.14,40.11,40.14,199060.0,39.8912,39.9011,39.8713,39.9011,199060.0
2017-02-03 13:10:00,40.13,40.14,40.13,40.13,332160.0,39.8912,39.9011,39.8912,39.8912,332160.0
2017-02-03 13:15:00,40.14,40.15,40.13,40.15,412500.0,39.9011,39.911,39.8912,39.911,412500.0
2017-02-03 13:20:00,40.15,40.18,40.15,40.18,73000.0,39.911,39.9409,39.911,39.9409,73000.0
2017-02-03 13:25:00,40.18,40.18,40.16,40.17,54520.0,39.9409,39.9409,39.921,39.9309,54520.0
2017-02-03 13:30:00,40.17,40.18,40.16,40.16,83020.0,39.9309,39.9409,39.921,39.921,83020.0
2017-02-03 13:35:00,40.16,40.16,40.1,40.11,144480.0,39.921,39.921,39.8613,39.8713,144480.0
2017-02-03 13:40:00,40.12,40.12,40.1,40.11,142060.0,39.8812,39.8812,39.8613,39.8713,142060.0
2017-02-03 13:45:00,40.1,40.11,40.09,40.1,79000.0,39.8613,39.8713,39.8514,39.8613,79000.0
2017-02-03 13:50:00,40.1,40.13,40.1,40.13,94260.0,39.8613,39.8912,39.8613,39.8912,94260.0
2017-02-03 13:55:00,40.13,40.14,40.1,40.12,81880.0,39.8912,39.9011,39.8613,39.8812,81880.0
2017-02-03 14:00:00,40.11,40.13,40.11,40.13,153900.0,39.8713,39.8912,39.8713,39.8912,153900.0
2017-02-03 14:05:00,40.12,40.13,40.11,40.11,158480.0,39.8812,39.8912,39.8713,39.8713,158480.0
2017-02-03 14:10:00,40.11,40.12,40.1,40.12,60360.0,39.8713,39.8812,39.8613,39.8812,60360.0
2017-02-03 14:15:00,40.13,40.15,40.12,40.14,284500.0,39.8912,39.911,39.8812,39.9011,284500.0
2017-02-03 14:20:00,40.13,40.17,40.13,40.17,331700.0,39.8912,39.9309,39.8912,39.9309,331700.0
2017-02-03 14:25:00,40.17,40.18,40.15,40.15,277240.0,39.9309,39.9409,39.911,39.911,277240.0
2017-02-03 14:30:00,40.14,40.15,40.12,40.13,108580.0,39.9011,39.911,39.8812,39.8912,108580.0
2017-02-03 14:35:00,40.13,40.13,40.12,40.13,99440.0,39.8912,39.8912,39.8812,39.8912,99440.0
2017-02-03 14:40:00,40.13,40.15,40.11,40.11,259100.0,39.8912,39.911,39.8713,39.8713,259100.0
2017-02-03 14:45:00,40.13,40.14,40.11,40.11,83920.0,39.8912,39.9011,39.8713,39.8713,83920.0
2017-02-03 14:50:00,40.12,40.12,40.11,40.12,50360.0,39.8812,39.8812,39.8713,39.8812,50360.0
2017-02-03 14:55:00,40.11,40.12,40.1,40.11,99920.0,39.8713,39.8812,39.8613,39.8713,99920.0
2017-02-03 15:00:00,40.11,40.12,40.1,40.12,77600.0,39.8713,39.8812,39.8613,39.8812,77600.0
2017-02-03 15:05:00,40.13,40.13,40.1,40.11,123300.0,39.8912,39.8912,39.8613,39.8713,123300.0
2017-02-03 15:10:00,40.11,40.13,40.1,40.13,121380.0,39.8713,39.8912,39.8613,39.8912,121380.0
2017-02-03 15:15:00,40.13,40.14,40.12,40.12,103660.0,39.8912,39.9011,39.8812,39.8812,103660.0
2017-02-03 15:20:00,40.12,40.13,40.1,40.11,147800.0,39.8812,39.8912,39.8613,39.8713,147800.0
2017-02-03 15:25:00,40.1,40.11,40.1,40.11,136600.0,39.8613,39.8713,39.8613,39.8713,136600.0
2017-02-03 15:30:00,40.12,40.12,40.1,40.11,185500.0,39.8812,39.8812,39.8613,39.8713,185500.0
2017-02-03 15:35:00,40.11,40.12,40.1,40.12,137980.0,39.8713,39.8812,39.8613,39.8812,137980.0
2017-02-03 15:40:00,40.11,40.11,40.08,40.09,158380.0,39.8713,39.8713,39.8415,39.8514,158380.0
2017-02-03 15:45:00,40.09,40.1,40.07,40.08,179880.0,39.8514,39.8613,39.8315,39.8415,179880.0
2017-02-03 15:50:00,40.08,40.1,40.07,40.09,500360.0,39.8415,39.8613,39.8315,39.8514,500360.0
2017-02-03 15:55:00,40.09,40.09,40.02,40.07,1312660.0,39.8514,39.8514,39.7818,39.8315,1312660.0
2017-02-06 09:30:00,40.0,40.02,39.9,39.93,1362460.0,39.7619,39.7818,39.6625,39.6923,1362460.0
2017-02-06 09:35:00,39.91,39.97,39.76,39.94,617620.0,39.6725,39.7321,39.5234,39.7023,617620.0
2017-02-06 09:40:00,39.94,39.94,39.84,39.87,263720.0,39.7023,39.7023,39.6029,39.6327,263720.0
2017-02-06 09:45:00,39.85,39.88,39.8,39.8,265680.0,39.6128,39.6426,39.5631,39.5631,265680.0
2017-02-06 09:50:00,39.8,39.92,39.77,39.92,327800.0,39.5631,39.6824,39.5333,39.6824,327800.0
2017-02-06 09:55:00,39.92,39.95,39.89,39.93,370200.0,39.6824,39.7122,39.6526,39.6923,370200.0
2017-02-06 10:00:00,39.91,39.93,39.89,39.89,179000.0,39.6725,39.6923,39.6526,39.6526,179000.0
2017-02-06 10:05:00,39.88,39.89,39.86,39.89,269680.0,39.6426,39.6526,39.6228,39.6526,269680.0
2017-02-06 10:10:00,39.88,39.9,39.84,39.88,164000.0,39.6426,39.6625,39.6029,39.6426,164000.0
2017-02-06 10:15:00,39.89,39.91,39.87,39.88,118220.0,39.6526,39.6725,39.6327,39.6426,118220.0
2017-02-06 10:20:00,39.89,39.9,39.87,39.89,118640.0,39.6526,39.6625,39.6327,39.6526,118640.0
2017-02-06 10:25:00,39.89,39.9,39.88,39.88,86980.0,39.6526,39.6625,39.6426,39.6426,86980.0
2017-02-06 10:30:00,39.88,39.9,39.85,39.87,92860.0,39.6426,39.6625,39.6128,39.6327,92860.0
2017-02-06 10:35:00,39.87,39.9,39.85,39.9,180140.0,39.6327,39.6625,39.6128,39.6625,180140.0
2017-02-06 10:40:00,39.9,39.9,39.86,39.86,83280.0,39.6625,39.6625,39.6228,39.6228,83280.0
2017-02-06 10:45:00,39.89,39.91,39.88,39.91,325960.0,39.6526,39.6725,39.6426,39.6725,325960.0
2017-02-06 10:50:00,39.91,39.92,39.89,39.9,143120.0,39.6725,39.6824,39.6526,39.6625,143120.0
2017-02-06 10:55:00,39.89,39.92,39.89,39.89,59560.0,39.6526,39.6824,39.6526,39.6526,59560.0
2017-02-06 11:00:00,39.89,39.91,39.88,39.91,230900.0,39.6526,39.6725,39.6426,39.6725,230900.0
2017-02-06 11:05:00,39.92,39.93,39.92,39.93,136080.0,39.6824,39.6923,39.6824,39.6923,136080.0
2017-02-06 11:10:00,39.93,39.98,39.93,39.98,164060.0,39.6923,39.742,39.6923,39.742,164060.0
2017-02-06 11:15:00,39.97,40.0,39.96,39.98,241660.0,39.7321,39.7619,39.7222,39.742,241660.0
2017-02-06 11:20:00,39.99,40.05,39.99,40.05,137220.0,39.752,39.8116,39.752,39.8116,137220.0
2017-02-06 11:25:00,40.05,40.07,40.04,40.05,167200.0,39.8116,39.8315,39.8017,39.8116,167200.0
2017-02-06 11:30:00,40.05,40.08,40.05,40.08,154680.0,39.8116,39.8415,39.8116,39.8415,154680.0
2017-02-06 11:35:00,40.07,40.08,40.04,40.05,134380.0,39.8315,39.8415,39.8017,39.8116,134380.0
2017-02-06 11:40:00,40.05,40.06,40.02,40.03,118000.0,39.8116,39.8216,39.7818,39.7918,118000.0
2017-02-06 11:45:00,40.03,40.04,40.01,40.02,90000.0,39.7918,39.8017,39.7719,39.7818,90000.0
2017-02-06 11:50:00,40.02,40.03,39.99,40.03,184000.0,39.7818,39.7918,39.752,39.7918,184000.0
2017-02-06 11:55:00,40.04,40.06,40.02,40.04,108040.0,39.8017,39.8216,39.7818,39.8017,108040.0
2017-02-06 12:00:00,40.02,40.05,40.01,40.05,141000.0,39.7818,39.8116,39.7719,39.8116,141000.0
2017-02-06 12:05:00,40.03,40.04,40.01,40.02,50000.0,39.7918,39.8017,39.7719,39.7818,50000.0
2017-02-06 12:10:00,40.02,40.03,40.01,40.01,89480.0,39.7818,39.7918,39.7719,39.7719,89480.0
2017-02-06 12:15:00,40.01,40.02,39.99,40.01,118920.0,39.7719,39.7818,39.752,39.7719,118920.0
2017-02-06 12:20:00,40.0,40.02,40.0,40.01,93100.0,39.7619,39.7818,39.7619,39.7719,93100.0
2017-02-06 12:25:00,40.02,40.02,40.01,40.01,105540.0,39.7818,39.7818,39.7719,39.7719,105540.0
2017-02-06 12:30:00,40.02,40.02,40.0,40.0,91680.0,39.7818,39.7818,39.7619,39.7619,91680.0
2017-02-06 12:35:00,39.99,40.03,39.99,40.02,76000.0,39.752,39.7918,39.752,39.7818,76000.0
2017-02-06 12:40:00,40.01,40.03,39.99,39.99,82480.0,39.7719,39.7918,39.752,39.752,82480.0
2017-02-06 12:45:00,39.99,39.99,39.96,39.96,143080.0,39.752,39.752,39.7222,39.7222,143080.0
2017-02-06 12:50:00,39.97,39.99,39.96,39.97,121080.0,39.7321,39.752,39.7222,39.7321,121080.0
2017-02-06 12:55:00,39.97,39.97,39.92,39.92,80600.0,39.7321,39.7321,39.6824,39.6824,80600.0
2017-02-06 13:00:00,39.94,39.94,39.91,39.92,122360.0,39.7023,39.7023,39.6725,39.6824,122360.0
2017-02-06 13:05:00,39.91,39.94,39.91,39.94,124680.0,39.6725,39.7023,39.6725,39.7023,124680.0
2017-02-06 13:10:00,39.93,39.95,39.9,39.9,121740.0,39.6923,39.7122,39.6625,39.6625,121740.0
2017-02-06 13:15:00,39.9,39.91,39.89,39.91,127100.0,39.6625,39.6725,39.6526,39.6725,127100.0
2017-02-06 13:20:00,39.91,39.94,39.91,39.92,113040.0,39.6725,39.7023,39.6725,39.6824,113040.0
2017-02-06 13:25:00,39.92,39.94,39.91,39.93,83240.0,39.6824,39.7023,39.6725,39.6923,83240.0
2017-02-06 13:30:00,39.93,39.93,39.88,39.89,69980.0,39.6923,39.6923,39.6426,39.6526,69980.0
2017-02-06 13:35:00,39.9,39.92,39.89,39.89,88980.0,39.6625,39.6824,39.6526,39.6526,88980.0
2017-02-06 13:40:00,39.88,39.9,39.88,39.9,35800.0,39.6426,39.6625,39.6426,39.6625,35800.0
2017-02-06 13:45:00,39.9,39.92,39.88,39.91,157980.0,39.6625,39.6824,39.6426,39.6725,157980.0
2017-02-06 13:50:00,39.94,39.95,39.92,39.93,102440.0,39.7023,39.7122,39.6824,39.6923,102440.0
2017-02-06 13:55:00,39.94,39.96,39.93,39.96,78600.0,39.7023,39.7222,39.6923,39.7222,78600.0
2017-02-06 14:00:00,39.96,39.96,39.94,39.94,127660.0,39.7222,39.7222,39.7023,39.7023,127660.0
2017-02-06 14:05:00,39.95,39.97,39.94,39.95,60880.0,39.7122,39.7321,39.7023,39.7122,60880.0
2017-02-06 14:10:00,39.95,39.98,39.95,39.97,42800.0,39.7122,39.742,39.7122,39.7321,42800.0
2017-02-06 14:15:00,39.97,39.99,39.97,39.99,138020.0,39.7321,39.752,39.7321,39.752,138020.0
2017-02-06 14:20:00,39.98,39.99,39.97,39.98,132740.0,39.742,39.752,39.7321,39.742,132740.0
2017-02-06 14:25:00,39.99,40.0,39.97,39.99,123680.0,39.752,39.7619,39.7321,39.752,123680.0
2017-02-06 14:30:00,40.0,40.0,39.97,39.98,118120.0,39.7619,39.7619,39.7321,39.742,118120.0
2017-02-06 14:35:00,39.97,40.0,39.97,40.0,83220.0,39.7321,39.7619,39.7321,39.7619,83220.0
2017-02-06 14:40:00,40.0,40.01,39.98,39.98,115180.0,39.7619,39.7719,39.742,39.742,115180.0
2017-02-06 14:45:00,40.0,40.01,39.99,39.99,117360.0,39.7619,39.7719,39.752,39.752,117360.0
2017-02-06 14:50:00,39.99,39.99,39.98,39.99,124960.0,39.752,39.752,39.742,39.752,124960.0
2017-02-06 14:55:00,40.0,40.02,39.99,40.0,118180.0,39.7619,39.7818,39.752,39.7619,118180.0
2017-02-06 15:00:00,40.01,40.02,39.98,40.02,146900.0,39.7719,39.7818,39.742,39.7818,146900.0
2017-02-06 15:05:00,40.02,40.05,40.02,40.04,208660.0,39.7818,39.8116,39.7818,39.8017,208660.0
2017-02-06 15:10:00,40.05,40.05,40.02,40.03,124000.0,39.8116,39.8116,39.7818,39.7918,124000.0
2017-02-06 15:15:00,40.03,40.08,40.02,40.06,292040.0,39.7918,39.8415,39.7818,39.8216,292040.0
2017-02-06 15:20:00,40.06,40.07,40.05,40.05,126540.0,39.8216,39.8315,39.8116,39.8116,126540.0
2017-02-06 15:25:00,40.06,40.06,40.04,40.06,198520.0,39.8216,39.8216,39.8017,39.8216,198520.0
2017-02-06 15:30:00,40.04,40.05,40.03,40.04,153040.0,39.8017,39.8116,39.7918,39.8017,153040.0
2017-02-06 15:35:00,40.04,40.04,40.02,40.02,268860.0,39.8017,39.8017,39.7818,39.7818,268860.0
2017-02-06 15:40:00,40.02,40.03,40.01,40.01,498740.0,39.7818,39.7918,39.7719,39.7719,498740.0
2017-02-06 15:45:00,40.02,40.03,39.99,39.99,237320.0,39.7818,39.7918,39.752,39.752,237320.0
2017-02-06 15:50:00,40.0,40.04,39.98,40.02,496800.0,39.7619,39.8017,39.742,39.7818,496800.0
2017-02-06 15:55:00,40.03,40.07,40.02,40.07,781880.0,39.7918,39.8315,39.7818,39.8315,781880.0
2017-02-07 09:30:00,40.2,40.3,40.09,40.3,1089060.0,39.9607,40.0601,39.8514,40.0601,1089060.0
2017-02-07 09:35:00,40.3,40.38,40.29,40.35,909380.0,40.0601,40.1397,40.0502,40.1098,909380.0
2017-02-07 09:40:00,40.33,40.35,40.25,40.29,546800.0,40.09,40.1098,40.0104,40.0502,546800.0
2017-02-07 09:45:00,40.3,40.39,40.26,40.34,486340.0,40.0601,40.1496,40.0204,40.0999,486340.0
2017-02-07 09:50:00,40.35,40.39,40.34,40.38,446420.0,40.1098,40.1496,40.0999,40.1397,446420.0
2017-02-07 09:55:00,40.38,40.41,40.34,40.36,475100.0,40.1397,40.1695,40.0999,40.1198,475100.0
2017-02-07 10:00:00,40.37,40.37,40.29,40.33,390900.0,40.1297,40.1297,40.0502,40.09,390900.0
2017-02-07 10:05:00,40.32,40.39,40.32,40.38,296040.0,40.08,40.1496,40.08,40.1397,296040.0
2017-02-07 10:10:00,40.39,40.39,40.36,40.39,183740.0,40.1496,40.1496,40.1198,40.1496,183740.0
2017-02-07 10:15:00,40.38,40.42,40.38,40.41,221440.0,40.1397,40.1794,40.1397,40.1695,221440.0
2017-02-07 10:20:00,40.4,40.43,40.37,40.42,169540.0,40.1595,40.1894,40.1297,40.1794,169540.0
2017-02-07 10:25:00,40.42,40.43,40.38,40.39,280800.0,40.1794,40.1894,40.1397,40.1496,280800.0
2017-02-07 10:30:00,40.4,40.41,40.38,40.38,307340.0,40.1595,40.1695,40.1397,40.1397,307340.0
2017-02-07 10:35:00,40.39,40.43,40.38,40.43,273760.0,40.1496,40.1894,40.1397,40.1894,273760.0
2017-02-07 10:40:00,40.44,40.48,40.43,40.46,661880.0,40.1993,40.2391,40.1894,40.2192,661880.0
2017-02-07 10:45:00,40.47,40.5,40.47,40.5,319400.0,40.2291,40.259,40.2291,40.259,319400.0
2017-02-07 10:50:00,40.5,40.51,40.49,40.49,580900.0,40.259,40.2689,40.249,40.249,580900.0
2017-02-07 10:55:00,40.5,40.52,40.49,40.49,174960.0,40.259,40.2788,40.249,40.249,174960.0
2017-02-07 11:00:00,40.51,40.52,40.49,40.52,219600.0,40.2689,40.2788,40.249,40.2788,219600.0
2017-02-07 11:05:00,40.51,40.52,40.48,40.48,122520.0,40.2689,40.2788,40.2391,40.2391,122520.0
2017-02-07 11:10:00,40.49,40.49,40.47,40.47,150000.0,40.249,40.249,40.2291,40.2291,150000.0
2017-02-07 11:15:00,40.47,40.5,40.47,40.48,207640.0,40.2291,40.259,40.2291,40.2391,207640.0
2017-02-07 11:20:00,40.48,40.49,40.43,40.43,146340.0,40.2391,40.249,40.1894,40.1894,146340.0
2017-02-07 11:25:00,40.43,40.46,40.39,40.44,164460.0,40.1894,40.2192,40.1496,40.1993,164460.0
2017-02-07 11:30:00,40.44,40.44,40.42,40.42,132460.0,40.1993,40.1993,40.1794,40.1794,132460.0
2017-02-07 11:35:00,40.42,40.43,40.4,40.43,187040.0,40.1794,40.1894,40.1595,40.1894,187040.0
2017-02-07 11:40:00,40.43,40.44,40.41,40.41,122200.0,40.1894,40.1993,40.1695,40.1695,122200.0
2017-02-07 11:45:00,40.43,40.43,40.42,40.42,93820.0,40.1894,40.1894,40.1794,40.1794,93820.0
2017-02-07 11:50:00,40.41,40.42,40.4,40.41,139200.0,40.1695,40.1794,40.1595,40.1695,139200.0
2017-02-07 11:55:00,40.42,40.43,40.41,40.42,108580.0,40.1794,40.1894,40.1695,40.1794,108580.0
2017-02-07 12:00:00,40.42,40.44,40.42,40.43,76900.0,40.1794,40.1993,40.1794,40.1894,76900.0
2017-02-07 12:05:00,40.44,40.44,40.4,40.41,195260.0,40.1993,40.1993,40.1595,40.1695,195260.0
2017-02-07 12:10:00,40.42,40.42,40.38,40.38,207880.0,40.1794,40.1794,40.1397,40.1397,207880.0
2017-02-07 12:15:00,40.39,40.4,40.36,40.39,239860.0,40.1496,40.1595,40.1198,40.1496,239860.0
2017-02-07 12:20:00,40.4,40.4,40.35,40.37,149240.0,40.1595,40.1595,40.1098,40.1297,149240.0
2017-02-07 12:25:00,40.37,40.39,40.34,40.34,111000.0,40.1297,40.1496,40.0999,40.0999,111000.0
2017-02-07 12:30:00,40.34,40.37,40.34,40.34,207240.0,40.0999,40.1297,40.0999,40.0999,207240.0
2017-02-07 12:35:00,40.35,40.36,40.34,40.35,72980.0,40.1098,40.1198,40.0999,40.1098,72980.0
2017-02-07 12:40:00,40.34,40.35,40.31,40.31,138460.0,40.0999,40.1098,40.0701,40.0701,138460.0
2017-02-07 12:45:00,40.31,40.33,40.26,40.26,97680.0,40.0701,40.09,40.0204,40.0204,97680.0
2017-02-07 12:50:00,40.25,40.32,40.25,40.32,142080.0,40.0104,40.08,40.0104,40.08,142080.0
2017-02-07 12:55:00,40.3,40.32,40.29,40.31,70320.0,40.0601,40.08,40.0502,40.0701,70320.0
2017-02-07 13:00:00,40.32,40.32,40.3,40.3,172940.0,40.08,40.08,40.0601,40.0601,172940.0
2017-02-07 13:05:00,40.3,40.33,40.3,40.33,97440.0,40.0601,40.09,40.0601,40.09,97440.0
2017-02-07 13:10:00,40.34,40.35,40.32,40.33,55920.0,40.0999,40.1098,40.08,40.09,55920.0
2017-02-07 13:15:00,40.33,40.34,40.32,40.33,84740.0,40.09,40.0999,40.08,40.09,84740.0
2017-02-07 13:20:00,40.33,40.35,40.32,40.32,63240.0,40.09,40.1098,40.08,40.08,63240.0
2017-02-07 13:25:00,40.34,40.35,40.33,40.34,46000.0,40.0999,40.1098,40.09,40.0999,46000.0
2017-02-07 13:30:00,40.34,40.34,40.32,40.33,50160.0,40.0999,40.0999,40.08,40.09,50160.0
2017-02-07 13:35:00,40.34,40.34,40.32,40.32,159720.0,40.0999,40.0999,40.08,40.08,159720.0
2017-02-07 13:40:00,40.33,40.34,40.32,40.34,49380.0,40.09,40.0999,40.08,40.0999,49380.0
2017-02-07 13:45:00,40.34,40.35,40.34,40.34,26000.0,40.0999,40.1098,40.0999,40.0999,26000.0
2017-02-07 13:50:00,40.35,40.37,40.35,40.36,143640.0,40.1098,40.1297,40.1098,40.1198,143640.0
2017-02-07 13:55:00,40.36,40.37,40.35,40.37,130120.0,40.1198,40.1297,40.1098,40.1297,130120.0
2017-02-07 14:00:00,40.36,40.37,40.36,40.37,38600.0,40.1198,40.1297,40.1198,40.1297,38600.0
2017-02-07 14:05:00,40.37,40.37,40.36,40.37,68440.0,40.1297,40.1297,40.1198,40.1297,68440.0
2017-02-07 14:10:00,40.37,40.37,40.36,40.36,70140.0,40.1297,40.1297,40.1198,40.1198,70140.0
2017-02-07 14:15:00,40.36,40.37,40.35,40.36,98800.0,40.1198,40.1297,40.1098,40.1198,98800.0
2017-02-07 14:20:00,40.35,40.37,40.35,40.37,102120.0,40.1098,40.1297,40.1098,40.1297,102120.0
2017-02-07 14:25:00,40.37,40.37,40.36,40.36,77060.0,40.1297,40.1297,40.1198,40.1198,77060.0
2017-02-07 14:30:00,40.37,40.38,40.36,40.36,69660.0,40.1297,40.1397,40.1198,40.1198,69660.0
2017-02-07 14:35:00,40.36,40.37,40.35,40.35,121000.0,40.1198,40.1297,40.1098,40.1098,121000.0
2017-02-07 14:40:00,40.33,40.34,40.33,40.33,36660.0,40.09,40.0999,40.09,40.09,36660.0
2017-02-07 14:45:00,40.35,40.37,40.34,40.37,75940.0,40.1098,40.1297,40.0999,40.1297,75940.0
2017-02-07 14:50:00,40.37,40.37,40.34,40.34,92920.0,40.1297,40.1297,40.0999,40.0999,92920.0
2017-02-07 14:55:00,40.35,40.36,40.34,40.34,86580.0,40.1098,40.1198,40.0999,40.0999,86580.0
2017-02-07 15:00:00,40.36,40.37,40.36,40.37,67180.0,40.1198,40.1297,40.1198,40.1297,67180.0
2017-02-07 15:05:00,40.36,40.39,40.36,40.37,62000.0,40.1198,40.1496,40.1198,40.1297,62000.0
2017-02-07 15:10:00,40.38,40.38,40.36,40.37,90000.0,40.1397,40.1397,40.1198,40.1297,90000.0
2017-02-07 15:15:00,40.37,40.38,40.35,40.36,123900.0,40.1297,40.1397,40.1098,40.1198,123900.0
2017-02-07 15:20:00,40.36,40.37,40.35,40.35,105020.0,40.1198,40.1297,40.1098,40.1098,105020.0
2017-02-07 15:25:00,40.35,40.37,40.35,40.37,84000.0,40.1098,40.1297,40.1098,40.1297,84000.0
2017-02-07 15:30:00,40.37,40.37,40.35,40.35,96000.0,40.1297,40.1297,40.1098,40.1098,96000.0
2017-02-07 15:35:00,40.35,40.36,40.33,40.35,232160.0,40.1098,40.1198,40.09,40.1098,232160.0
2017-02-07 15:40:00,40.34,40.36,40.34,40.34,129880.0,40.0999,40.1198,40.0999,40.0999,129880.0
2017-02-07 15:45:00,40.35,40.35,40.29,40.29,231000.0,40.1098,40.1098,40.0502,40.0502,231000.0
2017-02-07 15:50:00,40.3,40.33,40.3,40.32,299940.0,40.0601,40.09,40.0601,40.08,299940.0
2017-02-07 15:55:00,40.32,40.37,40.32,40.35,751840.0,40.08,40.1297,40.08,40.1098,751840.0
2017-02-08 09:30:00,40.35,40.42,40.25,40.31,746820.0,40.1098,40.1794,40.0104,40.0701,746820.0
2017-02-08 09:35:00,40.27,40.31,40.16,40.29,365780.0,40.0303,40.0701,39.921,40.0502,365780.0
2017-02-08 09:40:00,40.28,40.32,40.25,40.26,304720.0,40.0403,40.08,40.0104,40.0204,304720.0
2017-02-08 09:45:00,40.27,40.27,40.19,40.2,189420.0,40.0303,40.0303,39.9508,39.9607,189420.0
2017-02-08 09:50:00,40.2,40.28,40.2,40.28,137600.0,39.9607,40.0403,39.9607,40.0403,137600.0
2017-02-08 09:55:00,40.27,40.32,40.25,40.32,215560.0,40.0303,40.08,40.0104,40.08,215560.0
2017-02-08 10:00:00,40.32,40.36,40.3,40.36,157200.0,40.08,40.1198,40.0601,40.1198,157200.0
2017-02-08 10:05:00,40.33,40.39,40.33,40.37,242480.0,40.09,40.1496,40.09,40.1297,242480.0
2017-02-08 10:10:00,40.37,40.48,40.34,40.48,178420.0,40.1297,40.2391,40.0999,40.2391,178420.0
2017-02-08 10:15:00,40.48,40.52,40.48,40.51,276600.0,40.2391,40.2788,40.2391,40.2689,276600.0
2017-02-08 10:20:00,40.5,40.51,40.5,40.51,224080.0,40.259,40.2689,40.259,40.2689,224080.0
2017-02-08 10:25:00,40.51,40.55,40.5,40.52,241240.0,40.2689,40.3087,40.259,40.2788,241240.0
2017-02-08 10:30:00,40.52,40.55,40.5,40.51,143700.0,40.2788,40.3087,40.259,40.2689,143700.0
2017-02-08 10:35:00,40.49,40.52,40.48,40.52,218300.0,40.249,40.2788,40.2391,40.2788,218300.0
2017-02-08 10:40:00,40.52,40.58,40.5,40.57,228660.0,40.2788,40.3385,40.259,40.3285,228660.0
2017-02-08 10:45:00,40.56,40.58,40.53,40.56,176220.0,40.3186,40.3385,40.2888,40.3186,176220.0
2017-02-08 10:50:00,40.55,40.57,40.52,40.54,212240.0,40.3087,40.3285,40.2788,40.2987,212240.0
2017-02-08 10:55:00,40.54,40.55,40.53,40.53,93020.0,40.2987,40.3087,40.2888,40.2888,93020.0
2017-02-08 11:00:00,40.54,40.59,40.54,40.58,115940.0,40.2987,40.3484,40.2987,40.3385,115940.0
2017-02-08 11:05:00,40.59,40.59,40.54,40.55,100700.0,40.3484,40.3484,40.2987,40.3087,100700.0
2017-02-08 11:10:00,40.57,40.59,40.55,40.57,101320.0,40.3285,40.3484,40.3087,40.3285,101320.0
2017-02-08 11:15:00,40.57,40.57,40.55,40.56,158100.0,40.3285,40.3285,40.3087,40.3186,158100.0
2017-02-08 11:20:00,40.56,40.57,40.52,40.52,98000.0,40.3186,40.3285,40.2788,40.2788,98000.0
2017-02-08 11:25:00,40.53,40.53,40.5,40.5,60720.0,40.2888,40.2888,40.259,40.259,60720.0
2017-02-08 11:30:00,40.51,40.54,40.5,40.52,292120.0,40.2689,40.2987,40.259,40.2788,292120.0
2017-02-08 11:35:00,40.52,40.52,40.49,40.52,139980.0,40.2788,40.2788,40.249,40.2788,139980.0
2017-02-08 11:40:00,40.52,40.52,40.49,40.5,95120.0,40.2788,40.2788,40.249,40.259,95120.0
2017-02-08 11:45:00,40.49,40.53,40.48,40.53,96700.0,40.249,40.2888,40.2391,40.2888,96700.0
2017-02-08 11:50:00,40.5,40.51,40.48,40.48,94140.0,40.259,40.2689,40.2391,40.2391,94140.0
2017-02-08 11:55:00,40.48,40.48,40.45,40.48,98000.0,40.2391,40.2391,40.2093,40.2391,98000.0
2017-02-08 12:00:00,40.48,40.52,40.48,40.51,65280.0,40.2391,40.2788,40.2391,40.2689,65280.0
2017-02-08 12:05:00,40.51,40.51,40.49,40.51,66160.0,40.2689,40.2689,40.249,40.2689,66160.0
2017-02-08 12:10:00,40.51,40.53,40.49,40.51,74720.0,40.2689,40.2888,40.249,40.2689,74720.0
2017-02-08 12:15:00,40.51,40.53,40.51,40.53,53520.0,40.2689,40.2888,40.2689,40.2888,53520.0
2017-02-08 12:20:00,40.53,40.53,40.48,40.49,64000.0,40.2888,40.2888,40.2391,40.249,64000.0
2017-02-08 12:25:00,40.49,40.49,40.43,40.46,165460.0,40.249,40.249,40.1894,40.2192,165460.0
2017-02-08 12:30:00,40.45,40.46,40.43,40.44,71560.0,40.2093,40.2192,40.1894,40.1993,71560.0
2017-02-08 12:35:00,40.43,40.44,40.41,40.44,107220.0,40.1894,40.1993,40.1695,40.1993,107220.0
2017-02-08 12:40:00,40.43,40.43,40.41,40.41,38080.0,40.1894,40.1894,40.1695,40.1695,38080.0
2017-02-08 12:45:00,40.41,40.46,40.41,40.46,88700.0,40.1695,40.2192,40.1695,40.2192,88700.0
2017-02-08 12:50:00,40.46,40.49,40.46,40.49,101620.0,40.2192,40.249,40.2192,40.249,101620.0
2017-02-08 12:55:00,40.48,40.49,40.46,40.48,83000.0,40.2391,40.249,40.2192,40.2391,83000.0
2017-02-08 13:00:00,40.49,40.51,40.47,40.5,32660.0,40.249,40.2689,40.2291,40.259,32660.0
2017-02-08 13:05:00,40.51,40.52,40.5,40.51,98400.0,40.2689,40.2788,40.259,40.2689,98400.0
2017-02-08 13:10:00,40.51,40.51,40.48,40.48,60000.0,40.2689,40.2689,40.2391,40.2391,60000.0
2017-02-08 13:15:00,40.48,40.51,40.48,40.51,32000.0,40.2391,40.2689,40.2391,40.2689,32000.0
2017-02-08 13:20:00,40.51,40.52,40.5,40.51,42000.0,40.2689,40.2788,40.259,40.2689,42000.0
2017-02-08 13:25:00,40.51,40.53,40.51,40.51,120320.0,40.2689,40.2888,40.2689,40.2689,120320.0
2017-02-08 13:30:00,40.5,40.52,40.5,40.52,86020.0,40.259,40.2788,40.259,40.2788,86020.0
2017-02-08 13:35:00,40.53,40.53,40.52,40.53,82000.0,40.2888,40.2888,40.2788,40.2888,82000.0
2017-02-08 13:40:00,40.53,40.53,40.5,40.51,199220.0,40.2888,40.2888,40.259,40.2689,199220.0
2017-02-08 13:45:00,40.51,40.54,40.5,40.53,60000.0,40.2689,40.2987,40.259,40.2888,60000.0
2017-02-08 13:50:00,40.53,40.53,40.52,40.52,69080.0,40.2888,40.2888,40.2788,40.2788,69080.0
2017-02-08 13:55:00,40.51,40.51,40.5,40.5,76760.0,40.2689,40.2689,40.259,40.259,76760.0
2017-02-08 14:00:00,40.5,40.51,40.47,40.47,118900.0,40.259,40.2689,40.2291,40.2291,118900.0
2017-02-08 14:05:00,40.48,40.5,40.46,40.5,114620.0,40.2391,40.259,40.2192,40.259,114620.0
2017-02-08 14:10:00,40.5,40.51,40.49,40.49,92140.0,40.259,40.2689,40.249,40.249,92140.0
2017-02-08 14:15:00,40.49,40.53,40.49,40.53,66520.0,40.249,40.2888,40.249,40.2888,66520.0
2017-02-08 14:20:00,40.53,40.53,40.5,40.5,124320.0,40.2888,40.2888,40.259,40.259,124320.0
2017-02-08 14:25:00,40.51,40.51,40.46,40.47,115240.0,40.2689,40.2689,40.2192,40.2291,115240.0
2017-02-08 14:30:00,40.47,40.48,40.45,40.47,120500.0,40.2291,40.2391,40.2093,40.2291,120500.0
2017-02-08 14:35:00,40.47,40.48,40.46,40.47,94080.0,40.2291,40.2391,40.2192,40.2291,94080.0
2017-02-08 14:40:00,40.47,40.49,40.46,40.47,74600.0,40.2291,40.249,40.2192,40.2291,74600.0
2017-02-08 14:45:00,40.48,40.48,40.46,40.46,95680.0,40.2391,40.2391,40.2192,40.2192,95680.0
2017-02-08 14:50:00,40.46,40.48,40.46,40.48,47640.0,40.2192,40.2391,40.2192,40.2391,47640.0
2017-02-08 14:55:00,40.47,40.48,40.46,40.46,97800.0,40.2291,40.2391,40.2192,40.2192,97800.0
2017-02-08 15:00:00,40.46,40.46,40.42,40.45,142740.0,40.2192,40.2192,40.1794,40.2093,142740.0
2017-02-08 15:05:00,40.45,40.47,40.44,40.46,131900.0,40.2093,40.2291,40.1993,40.2192,131900.0
2017-02-08 15:10:00,40.45,40.46,40.45,40.46,80940.0,40.2093,40.2192,40.2093,40.2192,80940.0
2017-02-08 15:15:00,40.46,40.47,40.45,40.47,119500.0,40.2192,40.2291,40.2093,40.2291,119500.0
2017-02-08 15:20:00,40.47,40.48,40.44,40.46,194480.0,40.2291,40.2391,40.1993,40.2192,194480.0
2017-02-08 15:25:00,40.45,40.47,40.44,40.44,118600.0,40.2093,40.2291,40.1993,40.1993,118600.0
2017-02-08 15:30:00,40.45,40.46,40.45,40.45,58880.0,40.2093,40.2192,40.2093,40.2093,58880.0
2017-02-08 15:35:00,40.45,40.48,40.45,40.48,252860.0,40.2093,40.2391,40.2093,40.2391,252860.0
2017-02-08 15:40:00,40.48,40.48,40.47,40.48,224220.0,40.2391,40.2391,40.2291,40.2391,224220.0
2017-02-08 15:45:00,40.48,40.48,40.47,40.48,161280.0,40.2391,40.2391,40.2291,40.2391,161280.0
2017-02-08 15:50:00,40.48,40.49,40.45,40.46,329920.0,40.2391,40.249,40.2093,40.2192,329920.0
2017-02-08 15:55:00,40.45,40.45,40.4,40.42,610740.0,40.2093,40.2093,40.1595,40.1794,610740.0
2017-02-09 09:30:00,40.48,40.5,40.23,40.45,770080.0,40.2391,40.259,39.9906,40.2093,770080.0
2017-02-09 09:35:00,40.44,40.49,40.37,40.37,231700.0,40.1993,40.249,40.1297,40.1297,231700.0
2017-02-09 09:40:00,40.39,40.42,40.37,40.42,355740.0,40.1496,40.1794,40.1297,40.1794,355740.0
2017-02-09 09:45:00,40.41,40.42,40.34,40.35,208120.0,40.1695,40.1794,40.0999,40.1098,208120.0
2017-02-09 09:50:00,40.35,40.37,40.32,40.33,264880.0,40.1098,40.1297,40.08,40.09,264880.0
2017-02-09 09:55:00,40.33,40.35,40.29,40.3,386860.0,40.09,40.1098,40.0502,40.0601,386860.0
2017-02-09 10:00:00,40.32,40.34,40.29,40.33,157380.0,40.08,40.0999,40.0502,40.09,157380.0
2017-02-09 10:05:00,40.36,40.38,40.33,40.38,119000.0,40.1198,40.1397,40.09,40.1397,119000.0
2017-02-09 10:10:00,40.37,40.37,40.32,40.33,140940.0,40.1297,40.1297,40.08,40.09,140940.0
2017-02-09 10:15:00,40.33,40.35,40.31,40.35,148260.0,40.09,40.1098,40.0701,40.1098,148260.0
2017-02-09 10:20:00,40.36,40.4,40.35,40.39,213660.0,40.1198,40.1595,40.1098,40.1496,213660.0
2017-02-09 10:25:00,40.39,40.41,40.37,40.39,117540.0,40.1496,40.1695,40.1297,40.1496,117540.0
2017-02-09 10:30:00,40.38,40.42,40.38,40.38,137020.0,40.1397,40.1794,40.1397,40.1397,137020.0
2017-02-09 10:35:00,40.39,40.39,40.36,40.39,112080.0,40.1496,40.1496,40.1198,40.1496,112080.0
2017-02-09 10:40:00,40.38,40.39,40.35,40.38,180780.0,40.1397,40.1496,40.1098,40.1397,180780.0
2017-02-09 10:45:00,40.37,40.37,40.35,40.37,281560.0,40.1297,40.1297,40.1098,40.1297,281560.0
2017-02-09 10:50:00,40.36,40.39,40.36,40.36,79640.0,40.1198,40.1496,40.1198,40.1198,79640.0
2017-02-09 10:55:00,40.36,40.38,40.35,40.37,79160.0,40.1198,40.1397,40.1098,40.1297,79160.0
2017-02-09 11:00:00,40.37,40.39,40.36,40.38,93600.0,40.1297,40.1496,40.1198,40.1397,93600.0
2017-02-09 11:05:00,40.37,40.39,40.36,40.37,84060.0,40.1297,40.1496,40.1198,40.1297,84060.0
2017-02-09 11:10:00,40.38,40.41,40.37,40.41,70720.0,40.1397,40.1695,40.1297,40.1695,70720.0
2017-02-09 11:15:00,40.42,40.43,40.4,40.43,81100.0,40.1794,40.1894,40.1595,40.1894,81100.0
2017-02-09 11:20:00,40.43,40.45,40.42,40.44,131900.0,40.1894,40.2093,40.1794,40.1993,131900.0
2017-02-09 11:25:00,40.44,40.48,40.43,40.47,258520.0,40.1993,40.2391,40.1894,40.2291,258520.0
2017-02-09 11:30:00,40.47,40.49,40.45,40.45,126340.0,40.2291,40.249,40.2093,40.2093,126340.0
2017-02-09 11:35:00,40.46,40.47,40.44,40.44,85480.0,40.2192,40.2291,40.1993,40.1993,85480.0
2017-02-09 11:40:00,40.44,40.47,40.43,40.47,64220.0,40.1993,40.2291,40.1894,40.2291,64220.0
2017-02-09 11:45:00,40.47,40.47,40.45,40.46,56000.0,40.2291,40.2291,40.2093,40.2192,56000.0
2017-02-09 11:50:00,40.47,40.47,40.46,40.47,61320.0,40.2291,40.2291,40.2192,40.2291,61320.0
2017-02-09 11:55:00,40.46,40.48,40.46,40.47,71500.0,40.2192,40.2391,40.2192,40.2291,71500.0
2017-02-09 12:00:00,40.47,40.48,40.46,40.46,87640.0,40.2291,40.2391,40.2192,40.2192,87640.0
2017-02-09 12:05:00,40.46,40.46,40.42,40.43,106400.0,40.2192,40.2192,40.1794,40.1894,106400.0
2017-02-09 12:10:00,40.43,40.47,40.42,40.45,116600.0,40.1894,40.2291,40.1794,40.2093,116600.0
2017-02-09 12:15:00,40.45,40.45,40.42,40.43,40040.0,40.2093,40.2093,40.1794,40.1894,40040.0
2017-02-09 12:20:00,40.42,40.43,40.41,40.43,67660.0,40.1794,40.1894,40.1695,40.1894,67660.0
2017-02-09 12:25:00,40.42,40.42,40.4,40.4,52000.0,40.1794,40.1794,40.1595,40.1595,52000.0
2017-02-09 12:30:00,40.41,40.42,40.41,40.42,100640.0,40.1695,40.1794,40.1695,40.1794,100640.0
2017-02-09 12:35:00,40.42,40.44,40.42,40.43,40200.0,40.1794,40.1993,40.1794,40.1894,40200.0
2017-02-09 12:40:00,40.43,40.44,40.41,40.44,70640.0,40.1894,40.1993,40.1695,40.1993,70640.0
2017-02-09 12:45:00,40.44,40.44,40.42,40.44,48940.0,40.1993,40.1993,40.1794,40.1993,48940.0
2017-02-09 12:50:00,40.43,40.44,40.42,40.43,61320.0,40.1894,40.1993,40.1794,40.1894,61320.0
2017-02-09 12:55:00,40.42,40.44,40.42,40.44,29800.0,40.1794,40.1993,40.1794,40.1993,29800.0
2017-02-09 13:00:00,40.44,40.45,40.43,40.44,68000.0,40.1993,40.2093,40.1894,40.1993,68000.0
2017-02-09 13:05:00,40.43,40.46,40.43,40.46,105860.0,40.1894,40.2192,40.1894,40.2192,105860.0
2017-02-09 13:10:00,40.45,40.45,40.44,40.45,51360.0,40.2093,40.2093,40.1993,40.2093,51360.0
2017-02-09 13:15:00,40.45,40.47,40.45,40.46,76000.0,40.2093,40.2291,40.2093,40.2192,76000.0
2017-02-09 13:20:00,40.45,40.46,40.45,40.45,34600.0,40.2093,40.2192,40.2093,40.2093,34600.0
2017-02-09 13:25:00,40.46,40.48,40.46,40.47,63280.0,40.2192,40.2391,40.2192,40.2291,63280.0
2017-02-09 13:30:00,40.47,40.47,40.45,40.46,78740.0,40.2291,40.2291,40.2093,40.2192,78740.0
2017-02-09 13:35:00,40.46,40.46,40.44,40.45,40000.0,40.2192,40.2192,40.1993,40.2093,40000.0
2017-02-09 13:40:00,40.46,40.47,40.45,40.47,100000.0,40.2192,40.2291,40.2093,40.2291,100000.0
2017-02-09 13:45:00,40.47,40.47,40.46,40.47,48000.0,40.2291,40.2291,40.2192,40.2291,48000.0
2017-02-09 13:50:00,40.47,40.48,40.46,40.47,75980.0,40.2291,40.2391,40.2192,40.2291,75980.0
2017-02-09 13:55:00,40.47,40.49,40.46,40.49,83680.0,40.2291,40.249,40.2192,40.249,83680.0
2017-02-09 14:00:00,40.49,40.5,40.48,40.49,113220.0,40.249,40.259,40.2391,40.249,113220.0
2017-02-09 14:05:00,40.49,40.49,40.46,40.49,115500.0,40.249,40.249,40.2192,40.249,115500.0
2017-02-09 14:10:00,40.49,40.51,40.47,40.48,167580.0,40.249,40.2689,40.2291,40.2391,167580.0
2017-02-09 14:15:00,40.48,40.5,40.48,40.5,66980.0,40.2391,40.259,40.2391,40.259,66980.0
2017-02-09 14:20:00,40.49,40.51,40.48,40.49,209520.0,40.249,40.2689,40.2391,40.249,209520.0
2017-02-09 14:25:00,40.48,40.51,40.48,40.49,54400.0,40.2391,40.2689,40.2391,40.249,54400.0
2017-02-09 14:30:00,40.49,40.5,40.48,40.5,64360.0,40.249,40.259,40.2391,40.259,64360.0
2017-02-09 14:35:00,40.49,40.53,40.49,40.52,137000.0,40.249,40.2888,40.249,40.2788,137000.0
2017-02-09 14:40:00,40.52,40.53,40.52,40.52,218800.0,40.2788,40.2888,40.2788,40.2788,218800.0
2017-02-09 14:45:00,40.52,40.52,40.49,40.51,71000.0,40.2788,40.2788,40.249,40.2689,71000.0
2017-02-09 14:50:00,40.51,40.51,40.49,40.5,136000.0,40.2689,40.2689,40.249,40.259,136000.0
2017-02-09 14:55:00,40.49,40.5,40.49,40.49,93740.0,40.249,40.259,40.249,40.249,93740.0
2017-02-09 15:00:00,40.5,40.5,40.49,40.5,95500.0,40.259,40.259,40.249,40.259,95500.0
2017-02-09 15:05:00,40.5,40.51,40.5,40.5,164440.0,40.259,40.2689,40.259,40.259,164440.0
2017-02-09 15:10:00,40.51,40.52,40.49,40.49,97300.0,40.2689,40.2788,40.249,40.249,97300.0
2017-02-09 15:15:00,40.5,40.51,40.49,40.49,128500.0,40.259,40.2689,40.249,40.249,128500.0
2017-02-09 15:20:00,40.49,40.49,40.48,40.49,216160.0,40.249,40.249,40.2391,40.249,216160.0
2017-02-09 15:25:00,40.49,40.51,40.49,40.5,189740.0,40.249,40.2689,40.249,40.259,189740.0
2017-02-09 15:30:00,40.5,40.51,40.48,40.5,398140.0,40.259,40.2689,40.2391,40.259,398140.0
2017-02-09 15:35:00,40.51,40.52,40.49,40.49,105980.0,40.2689,40.2788,40.249,40.249,105980.0
2017-02-09 15:40:00,40.49,40.5,40.48,40.49,125700.0,40.249,40.259,40.2391,40.249,125700.0
2017-02-09 15:45:00,40.49,40.49,40.45,40.47,137640.0,40.249,40.249,40.2093,40.2291,137640.0
2017-02-09 15:50:00,40.49,40.51,40.47,40.51,358220.0,40.249,40.2689,40.2291,40.2689,358220.0
2017-02-09 15:55:00,40.51,40.51,40.44,40.48,854720.0,40.2689,40.2689,40.1993,40.2391,854720.0
2017-02-10 09:30:00,40.59,40.65,40.49,40.63,1247080.0,40.3484,40.4081,40.249,40.3882,1247080.0
2017-02-10 09:35:00,40.63,40.64,40.56,40.62,374060.0,40.3882,40.3981,40.3186,40.3782,374060.0
2017-02-10 09:40:00,40.61,40.64,40.58,40.62,244000.0,40.3683,40.3981,40.3385,40.3782,244000.0
2017-02-10 09:45:00,40.62,40.62,40.56,40.57,165220.0,40.3782,40.3782,40.3186,40.3285,165220.0
2017-02-10 09:50:00,40.58,40.58,40.53,40.56,566140.0,40.3385,40.3385,40.2888,40.3186,566140.0
2017-02-10 09:55:00,40.57,40.61,40.55,40.59,346680.0,40.3285,40.3683,40.3087,40.3484,346680.0
2017-02-10 10:00:00,40.59,40.62,40.58,40.6,180780.0,40.3484,40.3782,40.3385,40.3584,180780.0
2017-02-10 10:05:00,40.6,40.66,40.59,40.64,236640.0,40.3584,40.418,40.3484,40.3981,236640.0
2017-02-10 10:10:00,40.63,40.68,40.62,40.68,220220.0,40.3882,40.4379,40.3782,40.4379,220220.0
2017-02-10 10:15:00,40.68,40.7,40.66,40.67,126580.0,40.4379,40.4578,40.418,40.4279,126580.0
2017-02-10 10:20:00,40.67,40.71,40.66,40.71,163620.0,40.4279,40.4677,40.418,40.4677,163620.0
2017-02-10 10:25:00,40.7,40.74,40.7,40.73,271380.0,40.4578,40.4975,40.4578,40.4876,271380.0
2017-02-10 10:30:00,40.73,40.74,40.72,40.73,302360.0,40.4876,40.4975,40.4776,40.4876,302360.0
2017-02-10 10:35:00,40.73,40.73,40.67,40.68,391820.0,40.4876,40.4876,40.4279,40.4379,391820.0
2017-02-10 10:40:00,40.69,40.73,40.69,40.72,171320.0,40.4478,40.4876,40.4478,40.4776,171320.0
2017-02-10 10:45:00,40.73,40.74,40.71,40.72,160200.0,40.4876,40.4975,40.4677,40.4776,160200.0
2017-02-10 10:50:00,40.71,40.71,40.68,40.68,82440.0,40.4677,40.4677,40.4379,40.4379,82440.0
2017-02-10 10:55:00,40.68,40.71,40.67,40.71,81500.0,40.4379,40.4677,40.4279,40.4677,81500.0
2017-02-10 11:00:00,40.69,40.7,40.67,40.67,83000.0,40.4478,40.4578,40.4279,40.4279,83000.0
2017-02-10 11:05:00,40.67,40.67,40.62,40.65,293300.0,40.4279,40.4279,40.3782,40.4081,293300.0
2017-02-10 11:10:00,40.65,40.67,40.64,40.67,101680.0,40.4081,40.4279,40.3981,40.4279,101680.0
2017-02-10 11:15:00,40.68,40.69,40.67,40.67,146000.0,40.4379,40.4478,40.4279,40.4279,146000.0
2017-02-10 11:20:00,40.66,40.69,40.65,40.69,154660.0,40.418,40.4478,40.4081,40.4478,154660.0
2017-02-10 11:25:00,40.69,40.7,40.67,40.67,108360.0,40.4478,40.4578,40.4279,40.4279,108360.0
2017-02-10 11:30:00,40.66,40.7,40.66,40.66,110000.0,40.418,40.4578,40.418,40.418,110000.0
2017-02-10 11:35:00,40.66,40.68,40.66,40.67,207740.0,40.418,40.4379,40.418,40.4279,207740.0
2017-02-10 11:40:00,40.66,40.68,40.65,40.68,154400.0,40.418,40.4379,40.4081,40.4379,154400.0
2017-02-10 11:45:00,40.67,40.7,40.67,40.69,119880.0,40.4279,40.4578,40.4279,40.4478,119880.0
2017-02-10 11:50:00,40.7,40.7,40.68,40.7,95700.0,40.4578,40.4578,40.4379,40.4578,95700.0
2017-02-10 11:55:00,40.69,40.7,40.68,40.7,141240.0,40.4478,40.4578,40.4379,40.4578,141240.0
2017-02-10 12:00:00,40.7,40.71,40.68,40.7,100660.0,40.4578,40.4677,40.4379,40.4578,100660.0
2017-02-10 12:05:00,40.69,40.75,40.69,40.74,327580.0,40.4478,40.5075,40.4478,40.4975,327580.0
2017-02-10 12:10:00,40.74,40.75,40.73,40.73,65800.0,40.4975,40.5075,40.4876,40.4876,65800.0
2017-02-10 12:15:00,40.72,40.72,40.7,40.71,92920.0,40.4776,40.4776,40.4578,40.4677,92920.0
2017-02-10 12:20:00,40.7,40.71,40.7,40.7,58000.0,40.4578,40.4677,40.4578,40.4578,58000.0
2017-02-10 12:25:00,40.7,40.74,40.69,40.74,90300.0,40.4578,40.4975,40.4478,40.4975,90300.0
2017-02-10 12:30:00,40.73,40.75,40.72,40.72,217600.0,40.4876,40.5075,40.4776,40.4776,217600.0
2017-02-10 12:35:00,40.72,40.74,40.71,40.71,175640.0,40.4776,40.4975,40.4677,40.4677,175640.0
2017-02-10 12:40:00,40.71,40.73,40.71,40.71,54320.0,40.4677,40.4876,40.4677,40.4677,54320.0
2017-02-10 12:45:00,40.71,40.74,40.71,40.74,102520.0,40.4677,40.4975,40.4677,40.4975,102520.0
2017-02-10 12:50:00,40.73,40.74,40.72,40.73,60640.0,40.4876,40.4975,40.4776,40.4876,60640.0
2017-02-10 12:55:00,40.74,40.75,40.73,40.73,128000.0,40.4975,40.5075,40.4876,40.4876,128000.0
2017-02-10 13:00:00,40.73,40.75,40.73,40.74,99940.0,40.4876,40.5075,40.4876,40.4975,99940.0
2017-02-10 13:05:00,40.74,40.74,40.73,40.74,74240.0,40.4975,40.4975,40.4876,40.4975,74240.0
2017-02-10 13:10:00,40.74,40.75,40.74,40.75,246560.0,40.4975,40.5075,40.4975,40.5075,246560.0
2017-02-10 13:15:00,40.75,40.76,40.73,40.73,600800.0,40.5075,40.5174,40.4876,40.4876,600800.0
2017-02-10 13:20:00,40.74,40.74,40.72,40.73,125260.0,40.4975,40.4975,40.4776,40.4876,125260.0
2017-02-10 13:25:00,40.73,40.74,40.71,40.71,129000.0,40.4876,40.4975,40.4677,40.4677,129000.0
2017-02-10 13:30:00,40.71,40.71,40.68,40.69,125420.0,40.4677,40.4677,40.4379,40.4478,125420.0
2017-02-10 13:35:00,40.7,40.7,40.69,40.7,47960.0,40.4578,40.4578,40.4478,40.4578,47960.0
2017-02-10 13:40:00,40.7,40.71,40.69,40.69,62420.0,40.4578,40.4677,40.4478,40.4478,62420.0
2017-02-10 13:45:00,40.7,40.72,40.7,40.72,72540.0,40.4578,40.4776,40.4578,40.4776,72540.0
2017-02-10 13:50:00,40.72,40.72,40.7,40.7,16000.0,40.4776,40.4776,40.4578,40.4578,16000.0
2017-02-10 13:55:00,40.69,40.7,40.68,40.68,62000.0,40.4478,40.4578,40.4379,40.4379,62000.0
2017-02-10 14:00:00,40.7,40.7,40.69,40.69,93660.0,40.4578,40.4578,40.4478,40.4478,93660.0
2017-02-10 14:05:00,40.69,40.7,40.69,40.69,96340.0,40.4478,40.4578,40.4478,40.4478,96340.0
2017-02-10 14:10:00,40.7,40.7,40.69,40.7,45520.0,40.4578,40.4578,40.4478,40.4578,45520.0
2017-02-10 14:15:00,40.7,40.71,40.69,40.7,41960.0,40.4578,40.4677,40.4478,40.4578,41960.0
2017-02-10 14:20:00,40.69,40.69,40.68,40.68,48200.0,40.4478,40.4478,40.4379,40.4379,48200.0
2017-02-10 14:25:00,40.69,40.7,40.67,40.69,117100.0,40.4478,40.4578,40.4279,40.4478,117100.0
2017-02-10 14:30:00,40.69,40.69,40.68,40.69,44720.0,40.4478,40.4478,40.4379,40.4478,44720.0
2017-02-10 14:35:00,40.69,40.7,40.68,40.69,65080.0,40.4478,40.4578,40.4379,40.4478,65080.0
2017-02-10 14:40:00,40.69,40.71,40.69,40.7,61440.0,40.4478,40.4677,40.4478,40.4578,61440.0
2017-02-10 14:45:00,40.7,40.7,40.69,40.7,52000.0,40.4578,40.4578,40.4478,40.4578,52000.0
2017-02-10 14:50:00,40.7,40.71,40.69,40.71,104300.0,40.4578,40.4677,40.4478,40.4677,104300.0
2017-02-10 14:55:00,40.7,40.72,40.69,40.71,162600.0,40.4578,40.4776,40.4478,40.4677,162600.0
2017-02-10 15:00:00,40.71,40.72,40.71,40.72,230640.0,40.4677,40.4776,40.4677,40.4776,230640.0
2017-02-10 15:05:00,40.72,40.73,40.71,40.72,47140.0,40.4776,40.4876,40.4677,40.4776,47140.0
2017-02-10 15:10:00,40.72,40.74,40.71,40.72,52560.0,40.4776,40.4975,40.4677,40.4776,52560.0
2017-02-10 15:15:00,40.71,40.71,40.7,40.71,102520.0,40.4677,40.4677,40.4578,40.4677,102520.0
2017-02-10 15:20:00,40.71,40.72,40.69,40.7,78600.0,40.4677,40.4776,40.4478,40.4578,78600.0
2017-02-10 15:25:00,40.7,40.7,40.68,40.69,105060.0,40.4578,40.4578,40.4379,40.4478,105060.0
2017-02-10 15:30:00,40.69,40.7,40.68,40.69,97060.0,40.4478,40.4578,40.4379,40.4478,97060.0
2017-02-10 15:35:00,40.69,40.69,40.68,40.69,108800.0,40.4478,40.4478,40.4379,40.4478,108800.0
2017-02-10 15:40:00,40.69,40.69,40.67,40.67,350420.0,40.4478,40.4478,40.4279,40.4279,350420.0
2017-02-10 15:45:00,40.67,40.67,40.66,40.66,110000.0,40.4279,40.4279,40.418,40.418,110000.0
2017-02-10 15:50:00,40.67,40.69,40.66,40.67,311920.0,40.4279,40.4478,40.418,40.4279,311920.0
2017-02-10 15:55:00,40.67,40.7,40.66,40.68,925320.0,40.4279,40.4578,40.418,40.4379,925320.0
2017-02-13 09:30:00,40.8,40.9,40.77,40.88,1078720.0,40.5572,40.6566,40.5273,40.6367,1078720.0
2017-02-13 09:35:00,40.88,40.88,40.79,40.83,264140.0,40.6367,40.6367,40.5472,40.587,264140.0
2017-02-13 09:40:00,40.82,40.85,40.8,40.83,114140.0,40.577,40.6069,40.5572,40.587,114140.0
2017-02-13 09:45:00,40.85,40.88,40.84,40.87,164020.0,40.6069,40.6367,40.5969,40.6268,164020.0
2017-02-13 09:50:00,40.88,40.95,40.88,40.93,244760.0,40.6367,40.7063,40.6367,40.6864,244760.0
2017-02-13 09:55:00,40.94,40.94,40.89,40.93,397560.0,40.6963,40.6963,40.6466,40.6864,397560.0
2017-02-13 10:00:00,40.94,40.95,40.92,40.95,200320.0,40.6963,40.7063,40.6765,40.7063,200320.0
2017-02-13 10:05:00,40.94,40.99,40.94,40.98,429260.0,40.6963,40.746,40.6963,40.7361,429260.0
2017-02-13 10:10:00,40.97,40.99,40.96,40.97,241280.0,40.7262,40.746,40.7162,40.7262,241280.0
2017-02-13 10:15:00,40.97,41.0,40.96,40.99,152840.0,40.7262,40.756,40.7162,40.746,152840.0
2017-02-13 10:20:00,40.99,41.0,40.97,40.98,313440.0,40.746,40.756,40.7262,40.7361,313440.0
2017-02-13 10:25:00,40.99,41.05,40.99,41.05,374300.0,40.746,40.8057,40.746,40.8057,374300.0
2017-02-13 10:30:00,41.04,41.05,41.0,41.02,269840.0,40.7957,40.8057,40.756,40.7759,269840.0
2017-02-13 10:35:00,41.02,41.03,40.97,40.99,165540.0,40.7759,40.7858,40.7262,40.746,165540.0
2017-02-13 10:40:00,40.99,40.99,40.95,40.97,159700.0,40.746,40.746,40.7063,40.7262,159700.0
2017-02-13 10:45:00,40.97,40.97,40.94,40.97,123340.0,40.7262,40.7262,40.6963,40.7262,123340.0
2017-02-13 10:50:00,40.96,40.98,40.95,40.95,120220.0,40.7162,40.7361,40.7063,40.7063,120220.0
2017-02-13 10:55:00,40.95,40.97,40.95,40.95,94700.0,40.7063,40.7262,40.7063,40.7063,94700.0
2017-02-13 11:00:00,40.95,40.95,40.89,40.89,216520.0,40.7063,40.7063,40.6466,40.6466,216520.0
2017-02-13 11:05:00,40.89,40.91,40.88,40.9,118320.0,40.6466,40.6665,40.6367,40.6566,118320.0
2017-02-13 11:10:00,40.9,40.91,40.88,40.89,108160.0,40.6566,40.6665,40.6367,40.6466,108160.0
2017-02-13 11:15:00,40.89,40.93,40.89,40.91,92700.0,40.6466,40.6864,40.6466,40.6665,92700.0
2017-02-13 11:20:00,40.91,40.94,40.9,40.94,103440.0,40.6665,40.6963,40.6566,40.6963,103440.0
2017-02-13 11:25:00,40.93,40.93,40.91,40.92,75400.0,40.6864,40.6864,40.6665,40.6765,75400.0
2017-02-13 11:30:00,40.92,40.93,40.89,40.89,175840.0,40.6765,40.6864,40.6466,40.6466,175840.0
2017-02-13 11:35:00,40.9,40.9,40.87,40.88,160140.0,40.6566,40.6566,40.6268,40.6367,160140.0
2017-02-13 11:40:00,40.88,40.89,40.86,40.86,172340.0,40.6367,40.6466,40.6168,40.6168,172340.0
2017-02-13 11:45:00,40.87,40.88,40.84,40.84,286160.0,40.6268,40.6367,40.5969,40.5969,286160.0
2017-02-13 11:50:00,40.84,40.86,40.83,40.85,158940.0,40.5969,40.6168,40.587,40.6069,158940.0
2017-02-13 11:55:00,40.84,40.86,40.83,40.84,104000.0,40.5969,40.6168,40.587,40.5969,104000.0
2017-02-13 12:00:00,40.84,40.86,40.83,40.86,110000.0,40.5969,40.6168,40.587,40.6168,110000.0
2017-02-13 12:05:00,40.88,40.88,40.84,40.88,72000.0,40.6367,40.6367,40.5969,40.6367,72000.0
2017-02-13 12:10:00,40.87,40.91,40.87,40.89,99340.0,40.6268,40.6665,40.6268,40.6466,99340.0
2017-02-13 12:15:00,40.89,40.89,40.88,40.88,72480.0,40.6466,40.6466,40.6367,40.6367,72480.0
2017-02-13 12:20:00,40.89,40.89,40.86,40.86,52560.0,40.6466,40.6466,40.6168,40.6168,52560.0
2017-02-13 12:25:00,40.86,40.91,40.86,40.89,431580.0,40.6168,40.6665,40.6168,40.6466,431580.0
2017-02-13 12:30:00,40.89,40.92,40.89,40.91,516700.0,40.6466,40.6765,40.6466,40.6665,516700.0
2017-02-13 12:35:00,40.92,40.92,40.89,40.9,66000.0,40.6765,40.6765,40.6466,40.6566,66000.0
2017-02-13 12:40:00,40.89,40.91,40.88,40.89,93720.0,40.6466,40.6665,40.6367,40.6466,93720.0
2017-02-13 12:45:00,40.9,40.91,40.9,40.9,35440.0,40.6566,40.6665,40.6566,40.6566,35440.0
2017-02-13 12:50:00,40.91,40.92,40.89,40.9,92100.0,40.6665,40.6765,40.6466,40.6566,92100.0
2017-02-13 12:55:00,40.9,40.92,40.89,40.92,56220.0,40.6566,40.6765,40.6466,40.6765,56220.0
2017-02-13 13:00:00,40.92,40.93,40.91,40.91,102000.0,40.6765,40.6864,40.6665,40.6665,102000.0
2017-02-13 13:05:00,40.9,40.91,40.9,40.9,54800.0,40.6566,40.6665,40.6566,40.6566,54800.0
2017-02-13 13:10:00,40.91,40.93,40.91,40.92,57580.0,40.6665,40.6864,40.6665,40.6765,57580.0
2017-02-13 13:15:00,40.92,40.95,40.92,40.94,172640.0,40.6765,40.7063,40.6765,40.6963,172640.0
2017-02-13 13:20:00,40.94,40.95,40.93,40.94,78680.0,40.6963,40.7063,40.6864,40.6963,78680.0
2017-02-13 13:25:00,40.94,40.97,40.94,40.97,102860.0,40.6963,40.7262,40.6963,40.7262,102860.0
2017-02-13 13:30:00,40.97,40.97,40.95,40.96,189800.0,40.7262,40.7262,40.7063,40.7162,189800.0
2017-02-13 13:35:00,40.97,40.99,40.96,40.96,151720.0,40.7262,40.746,40.7162,40.7162,151720.0
2017-02-13 13:40:00,40.97,40.98,40.96,40.98,109600.0,40.7262,40.7361,40.7162,40.7361,109600.0
2017-02-13 13:45:00,40.98,40.98,40.96,40.97,115160.0,40.7361,40.7361,40.7162,40.7262,115160.0
2017-02-13 13:50:00,40.97,40.98,40.96,40.97,73200.0,40.7262,40.7361,40.7162,40.7262,73200.0
2017-02-13 13:55:00,40.98,40.99,40.97,40.98,88880.0,40.7361,40.746,40.7262,40.7361,88880.0
2017-02-13 14:00:00,40.98,41.0,40.97,41.0,40280.0,40.7361,40.756,40.7262,40.756,40280.0
2017-02-13 14:05:00,40.99,41.0,40.99,41.0,133540.0,40.746,40.756,40.746,40.756,133540.0
2017-02-13 14:10:00,41.0,41.02,40.99,41.01,83720.0,40.756,40.7759,40.746,40.7659,83720.0
2017-02-13 14:15:00,41.0,41.02,41.0,41.02,72260.0,40.756,40.7759,40.756,40.7759,72260.0
2017-02-13 14:20:00,41.02,41.04,41.01,41.01,139400.0,40.7759,40.7957,40.7659,40.7659,139400.0
2017-02-13 14:25:00,41.01,41.01,40.99,40.99,70000.0,40.7659,40.7659,40.746,40.746,70000.0
2017-02-13 14:30:00,40.98,40.99,40.98,40.98,122700.0,40.7361,40.746,40.7361,40.7361,122700.0
2017-02-13 14:35:00,40.99,40.99,40.97,40.97,80000.0,40.746,40.746,40.7262,40.7262,80000.0
2017-02-13 14:40:00,40.97,40.98,40.96,40.97,54720.0,40.7262,40.7361,40.7162,40.7262,54720.0
2017-02-13 14:45:00,40.98,40.99,40.96,40.97,26660.0,40.7361,40.746,40.7162,40.7262,26660.0
2017-02-13 14:50:00,40.96,40.97,40.96,40.97,60020.0,40.7162,40.7262,40.7162,40.7262,60020.0
2017-02-13 14:55:00,40.97,40.97,40.93,40.94,66500.0,40.7262,40.7262,40.6864,40.6963,66500.0
2017-02-13 15:00:00,40.95,40.95,40.94,40.94,108700.0,40.7063,40.7063,40.6963,40.6963,108700.0
2017-02-13 15:05:00,40.94,40.98,40.94,40.96,187900.0,40.6963,40.7361,40.6963,40.7162,187900.0
2017-02-13 15:10:00,40.96,40.98,40.96,40.98,85360.0,40.7162,40.7361,40.7162,40.7361,85360.0
2017-02-13 15:15:00,40.98,40.99,40.97,40.97,81300.0,40.7361,40.746,40.7262,40.7262,81300.0
2017-02-13 15:20:00,40.97,40.98,40.97,40.97,62560.0,40.7262,40.7361,40.7262,40.7262,62560.0
2017-02-13 15:25:00,40.97,40.98,40.95,40.97,126180.0,40.7262,40.7361,40.7063,40.7262,126180.0
2017-02-13 15:30:00,40.97,40.97,40.95,40.95,159660.0,40.7262,40.7262,40.7063,40.7063,159660.0
2017-02-13 15:35:00,40.95,40.96,40.94,40.95,104960.0,40.7063,40.7162,40.6963,40.7063,104960.0
2017-02-13 15:40:00,40.95,40.95,40.93,40.94,340000.0,40.7063,40.7063,40.6864,40.6963,340000.0
2017-02-13 15:45:00,40.94,40.94,40.92,40.93,342980.0,40.6963,40.6963,40.6765,40.6864,342980.0
2017-02-13 15:50:00,40.94,40.95,40.93,40.94,359180.0,40.6963,40.7063,40.6864,40.6963,359180.0
2017-02-13 15:55:00,40.93,40.96,40.92,40.96,737940.0,40.6864,40.7162,40.6765,40.7162,737940.0
2017-02-14 09:30:00,41.0,41.09,40.93,41.06,780460.0,40.756,40.8454,40.6864,40.8156,780460.0
2017-02-14 09:35:00,41.07,41.09,41.04,41.08,259860.0,40.8256,40.8454,40.7957,40.8355,259860.0
2017-02-14 09:40:00,41.07,41.08,40.96,41.01,345820.0,40.8256,40.8355,40.7162,40.7659,345820.0
2017-02-14 09:45:00,41.01,41.03,40.96,41.0,192260.0,40.7659,40.7858,40.7162,40.756,192260.0
2017-02-14 09:50:00,40.98,41.03,40.98,41.01,177000.0,40.7361,40.7858,40.7361,40.7659,177000.0
2017-02-14 09:55:00,41.02,41.02,40.99,40.99,117300.0,40.7759,40.7759,40.746,40.746,117300.0
2017-02-14 10:00:00,41.0,41.0,40.89,40.92,174640.0,40.756,40.756,40.6466,40.6765,174640.0
2017-02-14 10:05:00,40.91,40.93,40.87,40.9,356940.0,40.6665,40.6864,40.6268,40.6566,356940.0
2017-02-14 10:10:00,40.89,41.0,40.89,40.98,247400.0,40.6466,40.756,40.6466,40.7361,247400.0
2017-02-14 10:15:00,40.99,40.99,40.93,40.94,141840.0,40.746,40.746,40.6864,40.6963,141840.0
2017-02-14 10:20:00,40.94,40.95,40.91,40.91,136980.0,40.6963,40.7063,40.6665,40.6665,136980.0
2017-02-14 10:25:00,40.91,40.93,40.89,40.9,240260.0,40.6665,40.6864,40.6466,40.6566,240260.0
2017-02-14 10:30:00,40.89,40.9,40.86,40.87,132300.0,40.6466,40.6566,40.6168,40.6268,132300.0
2017-02-14 10:35:00,40.86,40.86,40.8,40.83,249420.0,40.6168,40.6168,40.5572,40.587,249420.0
2017-02-14 10:40:00,40.84,40.85,40.82,40.85,131000.0,40.5969,40.6069,40.577,40.6069,131000.0
2017-02-14 10:45:00,40.85,40.9,40.84,40.89,78880.0,40.6069,40.6566,40.5969,40.6466,78880.0
2017-02-14 10:50:00,40.91,40.91,40.89,40.91,123780.0,40.6665,40.6665,40.6466,40.6665,123780.0
2017-02-14 10:55:00,40.91,40.94,40.9,40.92,51000.0,40.6665,40.6963,40.6566,40.6765,51000.0
2017-02-14 11:00:00,40.91,40.93,40.9,40.93,78680.0,40.6665,40.6864,40.6566,40.6864,78680.0
2017-02-14 11:05:00,40.91,40.92,40.88,40.91,195300.0,40.6665,40.6765,40.6367,40.6665,195300.0
2017-02-14 11:10:00,40.91,40.94,40.91,40.93,119120.0,40.6665,40.6963,40.6665,40.6864,119120.0
2017-02-14 11:15:00,40.94,40.96,40.94,40.96,66000.0,40.6963,40.7162,40.6963,40.7162,66000.0
2017-02-14 11:20:00,40.97,40.98,40.94,40.98,176860.0,40.7262,40.7361,40.6963,40.7361,176860.0
2017-02-14 11:25:00,40.97,41.0,40.97,41.0,114660.0,40.7262,40.756,40.7262,40.756,114660.0
2017-02-14 11:30:00,40.99,41.02,40.99,41.02,133600.0,40.746,40.7759,40.746,40.7759,133600.0
2017-02-14 11:35:00,41.01,41.03,40.99,41.02,164020.0,40.7659,40.7858,40.746,40.7759,164020.0
2017-02-14 11:40:00,41.01,41.04,41.01,41.02,128320.0,40.7659,40.7957,40.7659,40.7759,128320.0
2017-02-14 11:45:00,41.02,41.03,41.01,41.01,58000.0,40.7759,40.7858,40.7659,40.7659,58000.0
2017-02-14 11:50:00,41.01,41.06,41.01,41.06,162640.0,40.7659,40.8156,40.7659,40.8156,162640.0
2017-02-14 11:55:00,41.06,41.08,41.05,41.08,140380.0,40.8156,40.8355,40.8057,40.8355,140380.0
2017-02-14 12:00:00,41.08,41.1,41.07,41.09,321760.0,40.8355,40.8554,40.8256,40.8454,321760.0
2017-02-14 12:05:00,41.1,41.1,41.08,41.08,135880.0,40.8554,40.8554,40.8355,40.8355,135880.0
2017-02-14 12:10:00,41.08,41.1,41.06,41.1,117000.0,40.8355,40.8554,40.8156,40.8554,117000.0
2017-02-14 12:15:00,41.1,41.13,41.08,41.12,248380.0,40.8554,40.8852,40.8355,40.8753,248380.0
2017-02-14 12:20:00,41.13,41.14,41.12,41.13,94760.0,40.8852,40.8951,40.8753,40.8852,94760.0
2017-02-14 12:25:00,41.14,41.14,41.09,41.11,74040.0,40.8951,40.8951,40.8454,40.8653,74040.0
2017-02-14 12:30:00,41.12,41.15,41.12,41.14,111500.0,40.8753,40.9051,40.8753,40.8951,111500.0
2017-02-14 12:35:00,41.14,41.15,41.1,41.1,151120.0,40.8951,40.9051,40.8554,40.8554,151120.0
2017-02-14 12:40:00,41.11,41.12,41.11,41.12,72000.0,40.8653,40.8753,40.8653,40.8753,72000.0
2017-02-14 12:45:00,41.12,41.14,41.1,41.11,96200.0,40.8753,40.8951,40.8554,40.8653,96200.0
2017-02-14 12:50:00,41.11,41.14,41.11,41.11,46980.0,40.8653,40.8951,40.8653,40.8653,46980.0
2017-02-14 12:55:00,41.11,41.14,41.11,41.13,34740.0,40.8653,40.8951,40.8653,40.8852,34740.0
2017-02-14 13:00:00,41.12,41.14,41.12,41.14,54000.0,40.8753,40.8951,40.8753,40.8951,54000.0
2017-02-14 13:05:00,41.13,41.15,41.12,41.15,213940.0,40.8852,40.9051,40.8753,40.9051,213940.0
2017-02-14 13:10:00,41.14,41.15,41.13,41.13,68000.0,40.8951,40.9051,40.8852,40.8852,68000.0
2017-02-14 13:15:00,41.14,41.14,41.11,41.12,91000.0,40.8951,40.8951,40.8653,40.8753,91000.0
2017-02-14 13:20:00,41.13,41.13,41.1,41.11,55480.0,40.8852,40.8852,40.8554,40.8653,55480.0
2017-02-14 13:25:00,41.1,41.13,41.09,41.12,152040.0,40.8554,40.8852,40.8454,40.8753,152040.0
2017-02-14 13:30:00,41.11,41.13,41.1,41.1,83200.0,40.8653,40.8852,40.8554,40.8554,83200.0
2017-02-14 13:35:00,41.1,41.11,41.09,41.09,40160.0,40.8554,40.8653,40.8454,40.8454,40160.0
2017-02-14 13:40:00,41.1,41.11,41.09,41.09,95100.0,40.8554,40.8653,40.8454,40.8454,95100.0
2017-02-14 13:45:00,41.08,41.11,41.08,41.1,68200.0,40.8355,40.8653,40.8355,40.8554,68200.0
2017-02-14 13:50:00,41.11,41.11,41.09,41.11,148900.0,40.8653,40.8653,40.8454,40.8653,148900.0
2017-02-14 13:55:00,41.1,41.12,41.1,41.12,175800.0,40.8554,40.8753,40.8554,40.8753,175800.0
2017-02-14 14:00:00,41.11,41.13,41.11,41.12,123460.0,40.8653,40.8852,40.8653,40.8753,123460.0
2017-02-14 14:05:00,41.11,41.13,41.11,41.12,89380.0,40.8653,40.8852,40.8653,40.8753,89380.0
2017-02-14 14:10:00,41.11,41.12,41.11,41.12,44000.0,40.8653,40.8753,40.8653,40.8753,44000.0
2017-02-14 14:15:00,41.12,41.13,41.1,41.1,125620.0,40.8753,40.8852,40.8554,40.8554,125620.0
2017-02-14 14:20:00,41.11,41.11,41.09,41.09,50220.0,40.8653,40.8653,40.8454,40.8454,50220.0
2017-02-14 14:25:00,41.09,41.1,41.08,41.08,75380.0,40.8454,40.8554,40.8355,40.8355,75380.0
2017-02-14 14:30:00,41.08,41.09,41.06,41.09,82900.0,40.8355,40.8454,40.8156,40.8454,82900.0
2017-02-14 14:35:00,41.09,41.1,41.08,41.08,60080.0,40.8454,40.8554,40.8355,40.8355,60080.0
2017-02-14 14:40:00,41.07,41.09,41.07,41.08,160960.0,40.8256,40.8454,40.8256,40.8355,160960.0
2017-02-14 14:45:00,41.08,41.08,41.04,41.04,58880.0,40.8355,40.8355,40.7957,40.7957,58880.0
2017-02-14 14:50:00,41.04,41.06,41.03,41.05,111820.0,40.7957,40.8156,40.7858,40.8057,111820.0
2017-02-14 14:55:00,41.04,41.06,41.02,41.06,57040.0,40.7957,40.8156,40.7759,40.8156,57040.0
2017-02-14 15:00:00,41.04,41.08,41.03,41.03,163780.0,40.7957,40.8355,40.7858,40.7858,163780.0
2017-02-14 15:05:00,41.02,41.06,41.02,41.04,64580.0,40.7759,40.8156,40.7759,40.7957,64580.0
2017-02-14 15:10:00,41.04,41.05,41.02,41.03,64720.0,40.7957,40.8057,40.7759,40.7858,64720.0
2017-02-14 15:15:00,41.04,41.04,41.02,41.02,230320.0,40.7957,40.7957,40.7759,40.7759,230320.0
2017-02-14 15:20:00,41.01,41.03,41.01,41.01,98840.0,40.7659,40.7858,40.7659,40.7659,98840.0
2017-02-14 15:25:00,41.02,41.02,40.99,41.0,211460.0,40.7759,40.7759,40.746,40.756,211460.0
2017-02-14 15:30:00,40.99,41.01,40.98,40.99,180380.0,40.746,40.7659,40.7361,40.746,180380.0
2017-02-14 15:35:00,40.99,41.01,40.98,40.98,158600.0,40.746,40.7659,40.7361,40.7361,158600.0
2017-02-14 15:40:00,40.98,40.99,40.96,40.97,236220.0,40.7361,40.746,40.7162,40.7262,236220.0
2017-02-14 15:45:00,40.97,40.98,40.96,40.98,233140.0,40.7262,40.7361,40.7162,40.7361,233140.0
2017-02-14 15:50:00,40.98,41.02,40.98,41.02,341120.0,40.7361,40.7759,40.7361,40.7759,341120.0
2017-02-14 15:55:00,41.02,41.02,40.97,41.02,723180.0,40.7759,40.7759,40.7262,40.7759,723180.0
2017-02-15 09:30:00,40.97,41.07,40.95,41.02,767760.0,40.7262,40.8256,40.7063,40.7759,767760.0
2017-02-15 09:35:00,41.0,41.05,40.99,41.02,291700.0,40.756,40.8057,40.746,40.7759,291700.0
2017-02-15 09:40:00,41.0,41.07,41.0,41.04,233820.0,40.756,40.8256,40.756,40.7957,233820.0
2017-02-15 09:45:00,41.03,41.04,41.01,41.03,216700.0,40.7858,40.7957,40.7659,40.7858,216700.0
2017-02-15 09:50:00,41.02,41.07,40.98,41.0,314360.0,40.7759,40.8256,40.7361,40.756,314360.0
2017-02-15 09:55:00,41.0,41.04,41.0,41.03,109400.0,40.756,40.7957,40.756,40.7858,109400.0
2017-02-15 10:00:00,41.03,41.06,41.01,41.01,166000.0,40.7858,40.8156,40.7659,40.7659,166000.0
2017-02-15 10:05:00,41.01,41.01,40.98,41.0,110260.0,40.7659,40.7659,40.7361,40.756,110260.0
2017-02-15 10:10:00,41.0,41.01,40.96,40.96,313540.0,40.756,40.7659,40.7162,40.7162,313540.0
2017-02-15 10:15:00,40.98,40.99,40.94,40.97,271500.0,40.7361,40.746,40.6963,40.7262,271500.0
2017-02-15 10:20:00,40.96,40.98,40.94,40.96,122340.0,40.7162,40.7361,40.6963,40.7162,122340.0
2017-02-15 10:25:00,40.96,41.0,40.95,40.98,156400.0,40.7162,40.756,40.7063,40.7361,156400.0
2017-02-15 10:30:00,40.98,41.0,40.97,40.98,206320.0,40.7361,40.756,40.7262,40.7361,206320.0
2017-02-15 10:35:00,40.99,41.01,40.98,41.0,369920.0,40.746,40.7659,40.7361,40.756,369920.0
2017-02-15 10:40:00,41.0,41.01,40.99,40.99,163180.0,40.756,40.7659,40.746,40.746,163180.0
2017-02-15 10:45:00,40.99,41.02,40.98,41.0,190780.0,40.746,40.7759,40.7361,40.756,190780.0
2017-02-15 10:50:00,41.0,41.03,40.99,41.03,122080.0,40.756,40.7858,40.746,40.7858,122080.0
2017-02-15 10:55:00,41.01,41.03,41.0,41.02,112880.0,40.7659,40.7858,40.756,40.7759,112880.0
2017-02-15 11:00:00,41.02,41.05,41.0,41.02,620240.0,40.7759,40.8057,40.756,40.7759,620240.0
2017-02-15 11:05:00,41.03,41.03,41.01,41.01,189380.0,40.7858,40.7858,40.7659,40.7659,189380.0
2017-02-15 11:10:00,41.02,41.03,41.0,41.02,136680.0,40.7759,40.7858,40.756,40.7759,136680.0
2017-02-15 11:15:00,41.01,41.04,41.01,41.04,126000.0,40.7659,40.7957,40.7659,40.7957,126000.0
2017-02-15 11:20:00,41.04,41.05,41.03,41.05,186960.0,40.7957,40.8057,40.7858,40.8057,186960.0
2017-02-15 11:25:00,41.04,41.13,41.04,41.13,626360.0,40.7957,40.8852,40.7957,40.8852,626360.0
2017-02-15 11:30:00,41.13,41.15,41.1,41.11,507980.0,40.8852,40.9051,40.8554,40.8653,507980.0
2017-02-15 11:35:00,41.11,41.11,41.08,41.09,383360.0,40.8653,40.8653,40.8355,40.8454,383360.0
2017-02-15 11:40:00,41.09,41.1,41.04,41.05,333080.0,40.8454,40.8554,40.7957,40.8057,333080.0
2017-02-15 11:45:00,41.06,41.06,41.03,41.04,150740.0,40.8156,40.8156,40.7858,40.7957,150740.0
2017-02-15 11:50:00,41.04,41.05,41.02,41.03,99020.0,40.7957,40.8057,40.7759,40.7858,99020.0
2017-02-15 11:55:00,41.03,41.04,41.01,41.02,208900.0,40.7858,40.7957,40.7659,40.7759,208900.0
2017-02-15 12:00:00,41.02,41.02,41.0,41.0,67740.0,40.7759,40.7759,40.756,40.756,67740.0
2017-02-15 12:05:00,41.01,41.01,40.99,41.0,43260.0,40.7659,40.7659,40.746,40.756,43260.0
2017-02-15 12:10:00,41.0,41.0,40.97,40.99,114000.0,40.756,40.756,40.7262,40.746,114000.0
2017-02-15 12:15:00,41.01,41.01,40.98,41.0,58000.0,40.7659,40.7659,40.7361,40.756,58000.0
2017-02-15 12:20:00,41.01,41.02,41.0,41.01,84000.0,40.7659,40.7759,40.756,40.7659,84000.0
2017-02-15 12:25:00,41.0,41.02,40.99,41.0,106000.0,40.756,40.7759,40.746,40.756,106000.0
2017-02-15 12:30:00,40.99,41.01,40.99,40.99,122380.0,40.746,40.7659,40.746,40.746,122380.0
2017-02-15 12:35:00,41.0,41.04,41.0,41.04,44000.0,40.756,40.7957,40.756,40.7957,44000.0
2017-02-15 12:40:00,41.04,41.04,41.03,41.03,62960.0,40.7957,40.7957,40.7858,40.7858,62960.0
2017-02-15 12:45:00,41.02,41.07,41.02,41.06,120700.0,40.7759,40.8256,40.7759,40.8156,120700.0
2017-02-15 12:50:00,41.07,41.08,41.07,41.07,145000.0,40.8256,40.8355,40.8256,40.8256,145000.0
2017-02-15 12:55:00,41.08,41.08,41.07,41.08,44480.0,40.8355,40.8355,40.8256,40.8355,44480.0
2017-02-15 13:00:00,41.08,41.09,41.08,41.09,76460.0,40.8355,40.8454,40.8355,40.8454,76460.0
2017-02-15 13:05:00,41.1,41.1,41.07,41.09,58000.0,40.8554,40.8554,40.8256,40.8454,58000.0
2017-02-15 13:10:00,41.09,41.09,41.03,41.03,44000.0,40.8454,40.8454,40.7858,40.7858,44000.0
2017-02-15 13:15:00,41.04,41.07,41.04,41.07,65520.0,40.7957,40.8256,40.7957,40.8256,65520.0
2017-02-15 13:20:00,41.07,41.07,41.05,41.07,42400.0,40.8256,40.8256,40.8057,40.8256,42400.0
2017-02-15 13:25:00,41.07,41.09,41.06,41.09,70000.0,40.8256,40.8454,40.8156,40.8454,70000.0
2017-02-15 13:30:00,41.09,41.09,41.06,41.07,107620.0,40.8454,40.8454,40.8156,40.8256,107620.0
2017-02-15 13:35:00,41.07,41.09,41.06,41.07,81100.0,40.8256,40.8454,40.8156,40.8256,81100.0
2017-02-15 13:40:00,41.08,41.09,41.04,41.04,360660.0,40.8355,40.8454,40.7957,40.7957,360660.0
2017-02-15 13:45:00,41.04,41.07,41.04,41.04,99280.0,40.7957,40.8256,40.7957,40.7957,99280.0
2017-02-15 13:50:00,41.04,41.06,41.04,41.05,124060.0,40.7957,40.8156,40.7957,40.8057,124060.0
2017-02-15 13:55:00,41.06,41.07,41.02,41.02,152540.0,40.8156,40.8256,40.7759,40.7759,152540.0
2017-02-15 14:00:00,41.02,41.05,41.02,41.04,145040.0,40.7759,40.8057,40.7759,40.7957,145040.0
2017-02-15 14:05:00,41.03,41.03,41.02,41.02,40720.0,40.7858,40.7858,40.7759,40.7759,40720.0
2017-02-15 14:10:00,41.02,41.04,41.02,41.03,166900.0,40.7759,40.7957,40.7759,40.7858,166900.0
2017-02-15 14:15:00,41.03,41.05,41.03,41.03,48000.0,40.7858,40.8057,40.7858,40.7858,48000.0
2017-02-15 14:20:00,41.04,41.05,41.04,41.04,59820.0,40.7957,40.8057,40.7957,40.7957,59820.0
2017-02-15 14:25:00,41.04,41.05,41.03,41.05,150120.0,40.7957,40.8057,40.7858,40.8057,150120.0
2017-02-15 14:30:00,41.04,41.06,41.04,41.05,94000.0,40.7957,40.8156,40.7957,40.8057,94000.0
2017-02-15 14:35:00,41.05,41.06,41.05,41.05,88780.0,40.8057,40.8156,40.8057,40.8057,88780.0
2017-02-15 14:40:00,41.05,41.07,41.05,41.06,171240.0,40.8057,40.8256,40.8057,40.8156,171240.0
2017-02-15 14:45:00,41.07,41.07,41.05,41.05,157440.0,40.8256,40.8256,40.8057,40.8057,157440.0
2017-02-15 14:50:00,41.05,41.08,41.05,41.07,211720.0,40.8057,40.8355,40.8057,40.8256,211720.0
2017-02-15 14:55:00,41.08,41.08,41.05,41.06,245640.0,40.8355,40.8355,40.8057,40.8156,245640.0
2017-02-15 15:00:00,41.06,41.07,41.05,41.06,124180.0,40.8156,40.8256,40.8057,40.8156,124180.0
2017-02-15 15:05:00,41.07,41.09,41.06,41.08,160540.0,40.8256,40.8454,40.8156,40.8355,160540.0
2017-02-15 15:10:00,41.09,41.09,41.06,41.09,268820.0,40.8454,40.8454,40.8156,40.8454,268820.0
2017-02-15 15:15:00,41.09,41.1,41.08,41.09,213500.0,40.8454,40.8554,40.8355,40.8454,213500.0
2017-02-15 15:20:00,41.08,41.09,41.07,41.08,135940.0,40.8355,40.8454,40.8256,40.8355,135940.0
2017-02-15 15:25:00,41.07,41.08,41.05,41.06,128040.0,40.8256,40.8355,40.8057,40.8156,128040.0
2017-02-15 15:30:00,41.05,41.07,41.04,41.04,243100.0,40.8057,40.8256,40.7957,40.7957,243100.0
2017-02-15 15:35:00,41.04,41.05,41.02,41.02,232400.0,40.7957,40.8057,40.7759,40.7759,232400.0
2017-02-15 15:40:00,41.02,41.05,40.99,40.99,420460.0,40.7759,40.8057,40.746,40.746,420460.0
2017-02-15 15:45:00,41.0,41.01,40.97,40.99,539520.0,40.756,40.7659,40.7262,40.746,539520.0
2017-02-15 15:50:00,40.99,41.0,40.96,40.99,732640.0,40.746,40.756,40.7162,40.746,732640.0
2017-02-15 15:55:00,40.99,41.0,40.92,40.95,1509220.0,40.746,40.756,40.6765,40.7063,1509220.0
2017-02-16 09:30:00,41.0,41.05,40.95,41.05,870220.0,40.756,40.8057,40.7063,40.8057,870220.0
2017-02-16 09:35:00,41.06,41.13,41.05,41.12,929420.0,40.8156,40.8852,40.8057,40.8753,929420.0
2017-02-16 09:40:00,41.12,41.13,41.1,41.11,669760.0,40.8753,40.8852,40.8554,40.8653,669760.0
2017-02-16 09:45:00,41.1,41.14,41.07,41.11,540580.0,40.8554,40.8951,40.8256,40.8653,540580.0
2017-02-16 09:50:00,41.13,41.13,41.04,41.06,293440.0,40.8852,40.8852,40.7957,40.8156,293440.0
2017-02-16 09:55:00,41.07,41.08,41.03,41.04,189420.0,40.8256,40.8355,40.7858,40.7957,189420.0
2017-02-16 10:00:00,41.04,41.07,41.03,41.04,254640.0,40.7957,40.8256,40.7858,40.7957,254640.0
2017-02-16 10:05:00,41.06,41.13,41.06,41.13,217680.0,40.8156,40.8852,40.8156,40.8852,217680.0
2017-02-16 10:10:00,41.12,41.13,41.11,41.11,240060.0,40.8753,40.8852,40.8653,40.8653,240060.0
2017-02-16 10:15:00,41.12,41.2,41.12,41.16,543640.0,40.8753,40.9548,40.8753,40.915,543640.0
2017-02-16 10:20:00,41.17,41.21,41.17,41.21,291780.0,40.925,40.9647,40.925,40.9647,291780.0
2017-02-16 10:25:00,41.2,41.21,41.16,41.18,270960.0,40.9548,40.9647,40.915,40.9349,270960.0
2017-02-16 10:30:00,41.18,41.21,41.17,41.21,109500.0,40.9349,40.9647,40.925,40.9647,109500.0
2017-02-16 10:35:00,41.21,41.22,41.2,41.21,125620.0,40.9647,40.9747,40.9548,40.9647,125620.0
2017-02-16 10:40:00,41.21,41.22,41.19,41.21,121940.0,40.9647,40.9747,40.9448,40.9647,121940.0
2017-02-16 10:45:00,41.21,41.21,41.08,41.08,199000.0,40.9647,40.9647,40.8355,40.8355,199000.0
2017-02-16 10:50:00,41.08,41.11,41.04,41.04,118240.0,40.8355,40.8653,40.7957,40.7957,118240.0
2017-02-16 10:55:00,41.04,41.09,41.04,41.09,144180.0,40.7957,40.8454,40.7957,40.8454,144180.0
2017-02-16 11:00:00,41.1,41.12,41.08,41.11,78760.0,40.8554,40.8753,40.8355,40.8653,78760.0
2017-02-16 11:05:00,41.11,41.12,41.06,41.1,240040.0,40.8653,40.8753,40.8156,40.8554,240040.0
2017-02-16 11:10:00,41.09,41.1,41.06,41.1,94200.0,40.8454,40.8554,40.8156,40.8554,94200.0
2017-02-16 11:15:00,41.1,41.12,41.1,41.1,99940.0,40.8554,40.8753,40.8554,40.8554,99940.0
2017-02-16 11:20:00,41.1,41.1,41.09,41.1,214900.0,40.8554,40.8554,40.8454,40.8554,214900.0
2017-02-16 11:25:00,41.1,41.1,41.09,41.09,100200.0,40.8554,40.8554,40.8454,40.8454,100200.0
2017-02-16 11:30:00,41.09,41.09,41.07,41.08,92080.0,40.8454,40.8454,40.8256,40.8355,92080.0
2017-02-16 11:35:00,41.09,41.09,41.04,41.05,130440.0,40.8454,40.8454,40.7957,40.8057,130440.0
2017-02-16 11:40:00,41.06,41.09,41.05,41.06,57100.0,40.8156,40.8454,40.8057,40.8156,57100.0
2017-02-16 11:45:00,41.07,41.09,41.05,41.09,160040.0,40.8256,40.8454,40.8057,40.8454,160040.0
2017-02-16 11:50:00,41.09,41.12,41.09,41.12,263320.0,40.8454,40.8753,40.8454,40.8753,263320.0
2017-02-16 11:55:00,41.12,41.12,41.09,41.11,158200.0,40.8753,40.8753,40.8454,40.8653,158200.0
2017-02-16 12:00:00,41.11,41.12,41.1,41.12,385780.0,40.8653,40.8753,40.8554,40.8753,385780.0
2017-02-16 12:05:00,41.12,41.13,41.11,41.12,163000.0,40.8753,40.8852,40.8653,40.8753,163000.0
2017-02-16 12:10:00,41.12,41.12,41.09,41.1,112400.0,40.8753,40.8753,40.8454,40.8554,112400.0
2017-02-16 12:15:00,41.09,41.11,41.09,41.1,60760.0,40.8454,40.8653,40.8454,40.8554,60760.0
2017-02-16 12:20:00,41.1,41.14,41.1,41.11,102260.0,40.8554,40.8951,40.8554,40.8653,102260.0
2017-02-16 12:25:00,41.12,41.14,41.12,41.14,37840.0,40.8753,40.8951,40.8753,40.8951,37840.0
2017-02-16 12:30:00,41.13,41.14,41.11,41.14,48540.0,40.8852,40.8951,40.8653,40.8951,48540.0
2017-02-16 12:35:00,41.13,41.16,41.12,41.15,171900.0,40.8852,40.915,40.8753,40.9051,171900.0
2017-02-16 12:40:00,41.15,41.16,41.14,41.14,37760.0,40.9051,40.915,40.8951,40.8951,37760.0
2017-02-16 12:45:00,41.15,41.16,41.11,41.12,53620.0,40.9051,40.915,40.8653,40.8753,53620.0
2017-02-16 12:50:00,41.13,41.14,41.12,41.13,78880.0,40.8852,40.8951,40.8753,40.8852,78880.0
2017-02-16 12:55:00,41.13,41.13,41.1,41.1,26000.0,40.8852,40.8852,40.8554,40.8554,26000.0
2017-02-16 13:00:00,41.1,41.11,41.1,41.1,96120.0,40.8554,40.8653,40.8554,40.8554,96120.0
2017-02-16 13:05:00,41.09,41.11,41.09,41.11,56380.0,40.8454,40.8653,40.8454,40.8653,56380.0
2017-02-16 13:10:00,41.1,41.14,41.1,41.11,123600.0,40.8554,40.8951,40.8554,40.8653,123600.0
2017-02-16 13:15:00,41.11,41.14,41.11,41.14,60000.0,40.8653,40.8951,40.8653,40.8951,60000.0
2017-02-16 13:20:00,41.12,41.14,41.11,41.12,84960.0,40.8753,40.8951,40.8653,40.8753,84960.0
2017-02-16 13:25:00,41.12,41.14,41.1,41.14,60400.0,40.8753,40.8951,40.8554,40.8951,60400.0
2017-02-16 13:30:00,41.14,41.15,41.12,41.14,47000.0,40.8951,40.9051,40.8753,40.8951,47000.0
2017-02-16 13:35:00,41.13,41.15,41.13,41.15,36000.0,40.8852,40.9051,40.8852,40.9051,36000.0
2017-02-16 13:40:00,41.14,41.15,41.13,41.13,83580.0,40.8951,40.9051,40.8852,40.8852,83580.0
2017-02-16 13:45:00,41.14,41.16,41.14,41.16,78560.0,40.8951,40.915,40.8951,40.915,78560.0
2017-02-16 13:50:00,41.16,41.16,41.15,41.16,66300.0,40.915,40.915,40.9051,40.915,66300.0
2017-02-16 13:55:00,41.16,41.17,41.14,41.17,142100.0,40.915,40.925,40.8951,40.925,142100.0
2017-02-16 14:00:00,41.17,41.17,41.14,41.14,164480.0,40.925,40.925,40.8951,40.8951,164480.0
2017-02-16 14:05:00,41.16,41.17,41.14,41.15,119980.0,40.915,40.925,40.8951,40.9051,119980.0
2017-02-16 14:10:00,41.15,41.17,41.15,41.16,126340.0,40.9051,40.925,40.9051,40.915,126340.0
2017-02-16 14:15:00,41.16,41.16,41.13,41.16,269080.0,40.915,40.915,40.8852,40.915,269080.0
2017-02-16 14:20:00,41.13,41.16,41.13,41.15,101420.0,40.8852,40.915,40.8852,40.9051,101420.0
2017-02-16 14:25:00,41.15,41.16,41.13,41.15,95220.0,40.9051,40.915,40.8852,40.9051,95220.0
2017-02-16 14:30:00,41.16,41.17,41.15,41.16,59280.0,40.915,40.925,40.9051,40.915,59280.0
2017-02-16 14:35:00,41.15,41.17,41.15,41.15,120240.0,40.9051,40.925,40.9051,40.9051,120240.0
2017-02-16 14:40:00,41.15,41.17,41.15,41.17,87920.0,40.9051,40.925,40.9051,40.925,87920.0
2017-02-16 14:45:00,41.16,41.17,41.15,41.16,186600.0,40.915,40.925,40.9051,40.915,186600.0
2017-02-16 14:50:00,41.16,41.17,41.15,41.17,140900.0,40.915,40.925,40.9051,40.925,140900.0
2017-02-16 14:55:00,41.17,41.19,41.17,41.19,215140.0,40.925,40.9448,40.925,40.9448,215140.0
2017-02-16 15:00:00,41.19,41.2,41.18,41.19,110840.0,40.9448,40.9548,40.9349,40.9448,110840.0
2017-02-16 15:05:00,41.19,41.19,41.18,41.18,58920.0,40.9448,40.9448,40.9349,40.9349,58920.0
2017-02-16 15:10:00,41.18,41.2,41.17,41.19,145420.0,40.9349,40.9548,40.925,40.9448,145420.0
2017-02-16 15:15:00,41.18,41.19,41.17,41.17,84000.0,40.9349,40.9448,40.925,40.925,84000.0
2017-02-16 15:20:00,41.17,41.2,41.17,41.18,157040.0,40.925,40.9548,40.925,40.9349,157040.0
2017-02-16 15:25:00,41.18,41.19,41.17,41.19,128000.0,40.9349,40.9448,40.925,40.9448,128000.0
2017-02-16 15:30:00,41.18,41.2,41.18,41.19,173080.0,40.9349,40.9548,40.9349,40.9448,173080.0
2017-02-16 15:35:00,41.2,41.2,41.18,41.19,330720.0,40.9548,40.9548,40.9349,40.9448,330720.0
2017-02-16 15:40:00,41.19,41.22,41.19,41.21,299280.0,40.9448,40.9747,40.9448,40.9647,299280.0
2017-02-16 15:45:00,41.21,41.21,41.18,41.2,295540.0,40.9647,40.9647,40.9349,40.9548,295540.0
2017-02-16 15:50:00,41.2,41.22,41.19,41.2,819180.0,40.9548,40.9747,40.9448,40.9548,819180.0
2017-02-16 15:55:00,41.2,41.22,41.17,41.21,1910360.0,40.9548,40.9747,40.925,40.9647,1910360.0
2017-02-17 09:30:00,41.15,41.2,41.09,41.09,2156860.0,40.9051,40.9548,40.8454,40.8454,2156860.0
2017-02-17 09:35:00,41.08,41.2,41.08,41.2,365400.0,40.8355,40.9548,40.8355,40.9548,365400.0
2017-02-17 09:40:00,41.19,41.29,41.19,41.27,479580.0,40.9448,41.0443,40.9448,41.0244,479580.0
2017-02-17 09:45:00,41.25,41.27,41.23,41.25,267240.0,41.0045,41.0244,40.9846,41.0045,267240.0
2017-02-17 09:50:00,41.26,41.28,41.24,41.28,311720.0,41.0144,41.0343,40.9945,41.0343,311720.0
2017-02-17 09:55:00,41.29,41.31,41.28,41.31,118740.0,41.0443,41.0641,41.0343,41.0641,118740.0
2017-02-17 10:00:00,41.3,41.31,41.26,41.27,215700.0,41.0542,41.0641,41.0144,41.0244,215700.0
2017-02-17 10:05:00,41.27,41.31,41.24,41.24,158660.0,41.0244,41.0641,40.9945,40.9945,158660.0
2017-02-17 10:10:00,41.25,41.28,41.24,41.27,138520.0,41.0045,41.0343,40.9945,41.0244,138520.0
2017-02-17 10:15:00,41.27,41.31,41.26,41.31,132180.0,41.0244,41.0641,41.0144,41.0641,132180.0
2017-02-17 10:20:00,41.3,41.32,41.3,41.31,96220.0,41.0542,41.0741,41.0542,41.0641,96220.0
2017-02-17 10:25:00,41.3,41.32,41.29,41.31,79540.0,41.0542,41.0741,41.0443,41.0641,79540.0
2017-02-17 10:30:00,41.31,41.33,41.3,41.32,185520.0,41.0641,41.084,41.0542,41.0741,185520.0
2017-02-17 10:35:00,41.32,41.34,41.32,41.33,309920.0,41.0741,41.094,41.0741,41.084,309920.0
2017-02-17 10:40:00,41.34,41.35,41.32,41.32,234220.0,41.094,41.1039,41.0741,41.0741,234220.0
2017-02-17 10:45:00,41.32,41.33,41.29,41.29,127140.0,41.0741,41.084,41.0443,41.0443,127140.0
2017-02-17 10:50:00,41.28,41.29,41.26,41.28,102200.0,41.0343,41.0443,41.0144,41.0343,102200.0
2017-02-17 10:55:00,41.29,41.3,41.27,41.27,58060.0,41.0443,41.0542,41.0244,41.0244,58060.0
2017-02-17 11:00:00,41.27,41.29,41.27,41.29,36800.0,41.0244,41.0443,41.0244,41.0443,36800.0
2017-02-17 11:05:00,41.28,41.29,41.27,41.28,72000.0,41.0343,41.0443,41.0244,41.0343,72000.0
2017-02-17 11:10:00,41.27,41.29,41.27,41.29,58980.0,41.0244,41.0443,41.0244,41.0443,58980.0
2017-02-17 11:15:00,41.29,41.3,41.28,41.29,94000.0,41.0443,41.0542,41.0343,41.0443,94000.0
2017-02-17 11:20:00,41.28,41.29,41.27,41.28,49620.0,41.0343,41.0443,41.0244,41.0343,49620.0
2017-02-17 11:25:00,41.28,41.28,41.26,41.28,62200.0,41.0343,41.0343,41.0144,41.0343,62200.0
2017-02-17 11:30:00,41.3,41.32,41.3,41.32,79680.0,41.0542,41.0741,41.0542,41.0741,79680.0
2017-02-17 11:35:00,41.32,41.33,41.3,41.3,178340.0,41.0741,41.084,41.0542,41.0542,178340.0
2017-02-17 11:40:00,41.3,41.32,41.29,41.32,79880.0,41.0542,41.0741,41.0443,41.0741,79880.0
2017-02-17 11:45:00,41.32,41.33,41.31,41.33,50100.0,41.0741,41.084,41.0641,41.084,50100.0
2017-02-17 11:50:00,41.33,41.34,41.31,41.31,103360.0,41.084,41.094,41.0641,41.0641,103360.0
2017-02-17 11:55:00,41.32,41.33,41.3,41.33,195000.0,41.0741,41.084,41.0542,41.084,195000.0
2017-02-17 12:00:00,41.3,41.32,41.3,41.31,90740.0,41.0542,41.0741,41.0542,41.0641,90740.0
2017-02-17 12:05:00,41.31,41.32,41.28,41.29,74000.0,41.0641,41.0741,41.0343,41.0443,74000.0
2017-02-17 12:10:00,41.29,41.31,41.28,41.31,131320.0,41.0443,41.0641,41.0343,41.0641,131320.0
2017-02-17 12:15:00,41.31,41.32,41.3,41.31,87380.0,41.0641,41.0741,41.0542,41.0641,87380.0
2017-02-17 12:20:00,41.31,41.33,41.3,41.33,117880.0,41.0641,41.084,41.0542,41.084,117880.0
2017-02-17 12:25:00,41.32,41.33,41.31,41.32,105660.0,41.0741,41.084,41.0641,41.0741,105660.0
2017-02-17 12:30:00,41.31,41.32,41.28,41.28,152000.0,41.0641,41.0741,41.0343,41.0343,152000.0
2017-02-17 12:35:00,41.28,41.28,41.25,41.26,135640.0,41.0343,41.0343,41.0045,41.0144,135640.0
2017-02-17 12:40:00,41.27,41.28,41.27,41.28,41640.0,41.0244,41.0343,41.0244,41.0343,41640.0
2017-02-17 12:45:00,41.29,41.3,41.28,41.29,96420.0,41.0443,41.0542,41.0343,41.0443,96420.0
2017-02-17 12:50:00,41.29,41.3,41.28,41.3,79120.0,41.0443,41.0542,41.0343,41.0542,79120.0
2017-02-17 12:55:00,41.29,41.33,41.29,41.32,191520.0,41.0443,41.084,41.0443,41.0741,191520.0
2017-02-17 13:00:00,41.32,41.33,41.3,41.32,129000.0,41.0741,41.084,41.0542,41.0741,129000.0
2017-02-17 13:05:00,41.31,41.31,41.3,41.3,83020.0,41.0641,41.0641,41.0542,41.0542,83020.0
2017-02-17 13:10:00,41.31,41.32,41.31,41.31,46000.0,41.0641,41.0741,41.0641,41.0641,46000.0
2017-02-17 13:15:00,41.31,41.34,41.31,41.33,84860.0,41.0641,41.094,41.0641,41.084,84860.0
2017-02-17 13:20:00,41.33,41.34,41.33,41.34,102640.0,41.084,41.094,41.084,41.094,102640.0
2017-02-17 13:25:00,41.34,41.35,41.34,41.35,138720.0,41.094,41.1039,41.094,41.1039,138720.0
2017-02-17 13:30:00,41.35,41.35,41.34,41.35,73140.0,41.1039,41.1039,41.094,41.1039,73140.0
2017-02-17 13:35:00,41.35,41.36,41.34,41.34,172440.0,41.1039,41.1138,41.094,41.094,172440.0
2017-02-17 13:40:00,41.35,41.36,41.34,41.35,133880.0,41.1039,41.1138,41.094,41.1039,133880.0
2017-02-17 13:45:00,41.35,41.36,41.34,41.35,184780.0,41.1039,41.1138,41.094,41.1039,184780.0
2017-02-17 13:50:00,41.35,41.35,41.34,41.35,52720.0,41.1039,41.1039,41.094,41.1039,52720.0
2017-02-17 13:55:00,41.35,41.35,41.34,41.34,76000.0,41.1039,41.1039,41.094,41.094,76000.0
2017-02-17 14:00:00,41.34,41.36,41.34,41.35,127980.0,41.094,41.1138,41.094,41.1039,127980.0
2017-02-17 14:05:00,41.35,41.36,41.35,41.35,168440.0,41.1039,41.1138,41.1039,41.1039,168440.0
2017-02-17 14:10:00,41.35,41.36,41.35,41.36,124860.0,41.1039,41.1138,41.1039,41.1138,124860.0
2017-02-17 14:15:00,41.35,41.37,41.35,41.36,149900.0,41.1039,41.1238,41.1039,41.1138,149900.0
2017-02-17 14:20:00,41.36,41.39,41.36,41.37,112640.0,41.1138,41.1437,41.1138,41.1238,112640.0
2017-02-17 14:25:00,41.37,41.38,41.36,41.37,147360.0,41.1238,41.1337,41.1138,41.1238,147360.0
2017-02-17 14:30:00,41.37,41.39,41.37,41.39,66640.0,41.1238,41.1437,41.1238,41.1437,66640.0
2017-02-17 14:35:00,41.39,41.39,41.37,41.37,82060.0,41.1437,41.1437,41.1238,41.1238,82060.0
2017-02-17 14:40:00,41.37,41.38,41.37,41.37,319840.0,41.1238,41.1337,41.1238,41.1238,319840.0
2017-02-17 14:45:00,41.37,41.38,41.36,41.37,157100.0,41.1238,41.1337,41.1138,41.1238,157100.0
2017-02-17 14:50:00,41.38,41.38,41.36,41.36,125500.0,41.1337,41.1337,41.1138,41.1138,125500.0
2017-02-17 14:55:00,41.36,41.38,41.35,41.36,247280.0,41.1138,41.1337,41.1039,41.1138,247280.0
2017-02-17 15:00:00,41.36,41.36,41.34,41.35,159620.0,41.1138,41.1138,41.094,41.1039,159620.0
2017-02-17 15:05:00,41.35,41.36,41.33,41.35,203820.0,41.1039,41.1138,41.084,41.1039,203820.0
2017-02-17 15:10:00,41.35,41.36,41.34,41.35,202020.0,41.1039,41.1138,41.094,41.1039,202020.0
2017-02-17 15:15:00,41.35,41.36,41.34,41.34,213200.0,41.1039,41.1138,41.094,41.094,213200.0
2017-02-17 15:20:00,41.34,41.35,41.32,41.32,259280.0,41.094,41.1039,41.0741,41.0741,259280.0
2017-02-17 15:25:00,41.32,41.33,41.31,41.31,147440.0,41.0741,41.084,41.0641,41.0641,147440.0
2017-02-17 15:30:00,41.32,41.33,41.31,41.33,242000.0,41.0741,41.084,41.0641,41.084,242000.0
2017-02-17 15:35:00,41.33,41.33,41.3,41.32,209520.0,41.084,41.084,41.0542,41.0741,209520.0
2017-02-17 15:40:00,41.32,41.33,41.31,41.31,220180.0,41.0741,41.084,41.0641,41.0641,220180.0
2017-02-17 15:45:00,41.32,41.33,41.3,41.3,294640.0,41.0741,41.084,41.0542,41.0542,294640.0
2017-02-17 15:50:00,41.31,41.36,41.31,41.35,761240.0,41.0641,41.1138,41.0641,41.1039,761240.0
2017-02-17 15:55:00,41.35,41.4,41.34,41.4,1587060.0,41.1039,41.1536,41.094,41.1536,1587060.0
2017-02-21 09:30:00,41.45,41.5,41.42,41.47,1462320.0,41.2033,41.253,41.1735,41.2232,1462320.0
2017-02-21 09:35:00,41.48,41.55,41.47,41.53,358060.0,41.2331,41.3027,41.2232,41.2828,358060.0
2017-02-21 09:40:00,41.55,41.58,41.51,41.58,459440.0,41.3027,41.3325,41.2629,41.3325,459440.0
2017-02-21 09:45:00,41.56,41.62,41.56,41.62,351840.0,41.3126,41.3723,41.3126,41.3723,351840.0
2017-02-21 09:50:00,41.62,41.67,41.62,41.64,494900.0,41.3723,41.422,41.3723,41.3922,494900.0
2017-02-21 09:55:00,41.64,41.65,41.6,41.6,238640.0,41.3922,41.4021,41.3524,41.3524,238640.0
2017-02-21 10:00:00,41.6,41.63,41.56,41.58,210280.0,41.3524,41.3822,41.3126,41.3325,210280.0
2017-02-21 10:05:00,41.59,41.64,41.58,41.64,145560.0,41.3425,41.3922,41.3325,41.3922,145560.0
2017-02-21 10:10:00,41.64,41.66,41.62,41.65,199580.0,41.3922,41.4121,41.3723,41.4021,199580.0
2017-02-21 10:15:00,41.65,41.66,41.64,41.66,147560.0,41.4021,41.4121,41.3922,41.4121,147560.0
2017-02-21 10:20:00,41.66,41.67,41.64,41.65,231920.0,41.4121,41.422,41.3922,41.4021,231920.0
2017-02-21 10:25:00,41.65,41.66,41.63,41.66,88820.0,41.4021,41.4121,41.3822,41.4121,88820.0
2017-02-21 10:30:00,41.66,41.66,41.62,41.63,66320.0,41.4121,41.4121,41.3723,41.3822,66320.0
2017-02-21 10:35:00,41.63,41.65,41.63,41.64,95200.0,41.3822,41.4021,41.3822,41.3922,95200.0
2017-02-21 10:40:00,41.64,41.67,41.64,41.65,132560.0,41.3922,41.422,41.3922,41.4021,132560.0
2017-02-21 10:45:00,41.65,41.67,41.63,41.64,144200.0,41.4021,41.422,41.3822,41.3922,144200.0
2017-02-21 10:50:00,41.64,41.65,41.63,41.63,84960.0,41.3922,41.4021,41.3822,41.3822,84960.0
2017-02-21 10:55:00,41.63,41.66,41.63,41.65,76940.0,41.3822,41.4121,41.3822,41.4021,76940.0
2017-02-21 11:00:00,41.64,41.66,41.63,41.65,59460.0,41.3922,41.4121,41.3822,41.4021,59460.0
2017-02-21 11:05:00,41.65,41.66,41.63,41.64,75500.0,41.4021,41.4121,41.3822,41.3922,75500.0
2017-02-21 11:10:00,41.64,41.66,41.63,41.65,89600.0,41.3922,41.4121,41.3822,41.4021,89600.0
2017-02-21 11:15:00,41.66,41.66,41.64,41.66,158160.0,41.4121,41.4121,41.3922,41.4121,158160.0
2017-02-21 11:20:00,41.66,41.66,41.6,41.62,145360.0,41.4121,41.4121,41.3524,41.3723,145360.0
2017-02-21 11:25:00,41.6,41.61,41.59,41.6,219540.0,41.3524,41.3623,41.3425,41.3524,219540.0
2017-02-21 11:30:00,41.6,41.62,41.59,41.61,105140.0,41.3524,41.3723,41.3425,41.3623,105140.0
2017-02-21 11:35:00,41.61,41.61,41.59,41.59,130540.0,41.3623,41.3623,41.3425,41.3425,130540.0
2017-02-21 11:40:00,41.6,41.6,41.58,41.59,122000.0,41.3524,41.3524,41.3325,41.3425,122000.0
2017-02-21 11:45:00,41.6,41.6,41.58,41.58,75400.0,41.3524,41.3524,41.3325,41.3325,75400.0
2017-02-21 11:50:00,41.59,41.6,41.58,41.59,62440.0,41.3425,41.3524,41.3325,41.3425,62440.0
2017-02-21 11:55:00,41.58,41.61,41.58,41.58,328840.0,41.3325,41.3623,41.3325,41.3325,328840.0
2017-02-21 12:00:00,41.58,41.6,41.58,41.58,39380.0,41.3325,41.3524,41.3325,41.3325,39380.0
2017-02-21 12:05:00,41.58,41.59,41.56,41.56,30600.0,41.3325,41.3425,41.3126,41.3126,30600.0
2017-02-21 12:10:00,41.56,41.57,41.54,41.54,117220.0,41.3126,41.3226,41.2928,41.2928,117220.0
2017-02-21 12:15:00,41.55,41.55,41.53,41.53,56700.0,41.3027,41.3027,41.2828,41.2828,56700.0
2017-02-21 12:20:00,41.53,41.55,41.52,41.54,73880.0,41.2828,41.3027,41.2729,41.2928,73880.0
2017-02-21 12:25:00,41.53,41.56,41.52,41.56,45980.0,41.2828,41.3126,41.2729,41.3126,45980.0
2017-02-21 12:30:00,41.56,41.57,41.55,41.56,50300.0,41.3126,41.3226,41.3027,41.3126,50300.0
2017-02-21 12:35:00,41.56,41.56,41.55,41.56,66600.0,41.3126,41.3126,41.3027,41.3126,66600.0
2017-02-21 12:40:00,41.56,41.56,41.54,41.55,54340.0,41.3126,41.3126,41.2928,41.3027,54340.0
2017-02-21 12:45:00,41.55,41.57,41.54,41.55,160540.0,41.3027,41.3226,41.2928,41.3027,160540.0
2017-02-21 12:50:00,41.54,41.55,41.54,41.54,85380.0,41.2928,41.3027,41.2928,41.2928,85380.0
2017-02-21 12:55:00,41.54,41.55,41.54,41.54,76000.0,41.2928,41.3027,41.2928,41.2928,76000.0
2017-02-21 13:00:00,41.55,41.55,41.53,41.53,70000.0,41.3027,41.3027,41.2828,41.2828,70000.0
2017-02-21 13:05:00,41.54,41.55,41.53,41.53,99220.0,41.2928,41.3027,41.2828,41.2828,99220.0
2017-02-21 13:10:00,41.53,41.54,41.53,41.53,71980.0,41.2828,41.2928,41.2828,41.2828,71980.0
2017-02-21 13:15:00,41.53,41.55,41.53,41.55,105440.0,41.2828,41.3027,41.2828,41.3027,105440.0
2017-02-21 13:20:00,41.54,41.55,41.53,41.53,79460.0,41.2928,41.3027,41.2828,41.2828,79460.0
2017-02-21 13:25:00,41.53,41.55,41.53,41.54,222560.0,41.2828,41.3027,41.2828,41.2928,222560.0
2017-02-21 13:30:00,41.54,41.55,41.53,41.53,50860.0,41.2928,41.3027,41.2828,41.2828,50860.0
2017-02-21 13:35:00,41.53,41.54,41.52,41.52,108540.0,41.2828,41.2928,41.2729,41.2729,108540.0
2017-02-21 13:40:00,41.5,41.52,41.5,41.51,111420.0,41.253,41.2729,41.253,41.2629,111420.0
2017-02-21 13:45:00,41.51,41.53,41.5,41.51,94440.0,41.2629,41.2828,41.253,41.2629,94440.0
2017-02-21 13:50:00,41.51,41.51,41.5,41.5,49380.0,41.2629,41.2629,41.253,41.253,49380.0
2017-02-21 13:55:00,41.5,41.51,41.47,41.49,100800.0,41.253,41.2629,41.2232,41.2431,100800.0
2017-02-21 14:00:00,41.49,41.5,41.48,41.5,134560.0,41.2431,41.253,41.2331,41.253,134560.0
2017-02-21 14:05:00,41.5,41.51,41.49,41.5,88200.0,41.253,41.2629,41.2431,41.253,88200.0
2017-02-21 14:10:00,41.5,41.52,41.5,41.51,71240.0,41.253,41.2729,41.253,41.2629,71240.0
2017-02-21 14:15:00,41.52,41.53,41.51,41.52,120100.0,41.2729,41.2828,41.2629,41.2729,120100.0
2017-02-21 14:20:00,41.53,41.55,41.52,41.54,102320.0,41.2828,41.3027,41.2729,41.2928,102320.0
2017-02-21 14:25:00,41.55,41.55,41.51,41.52,200000.0,41.3027,41.3027,41.2629,41.2729,200000.0
2017-02-21 14:30:00,41.52,41.52,41.5,41.5,75040.0,41.2729,41.2729,41.253,41.253,75040.0
2017-02-21 14:35:00,41.5,41.54,41.5,41.52,82960.0,41.253,41.2928,41.253,41.2729,82960.0
2017-02-21 14:40:00,41.52,41.53,41.51,41.53,53520.0,41.2729,41.2828,41.2629,41.2828,53520.0
2017-02-21 14:45:00,41.54,41.55,41.52,41.53,91120.0,41.2928,41.3027,41.2729,41.2828,91120.0
2017-02-21 14:50:00,41.53,41.55,41.53,41.54,125000.0,41.2828,41.3027,41.2828,41.2928,125000.0
2017-02-21 14:55:00,41.55,41.56,41.54,41.55,163260.0,41.3027,41.3126,41.2928,41.3027,163260.0
2017-02-21 15:00:00,41.55,41.57,41.54,41.57,145420.0,41.3027,41.3226,41.2928,41.3226,145420.0
2017-02-21 15:05:00,41.57,41.58,41.56,41.56,91480.0,41.3226,41.3325,41.3126,41.3126,91480.0
2017-02-21 15:10:00,41.56,41.56,41.53,41.55,130900.0,41.3126,41.3126,41.2828,41.3027,130900.0
2017-02-21 15:15:00,41.55,41.56,41.54,41.56,143800.0,41.3027,41.3126,41.2928,41.3126,143800.0
2017-02-21 15:20:00,41.56,41.57,41.54,41.56,365940.0,41.3126,41.3226,41.2928,41.3126,365940.0
2017-02-21 15:25:00,41.57,41.57,41.55,41.56,219060.0,41.3226,41.3226,41.3027,41.3126,219060.0
2017-02-21 15:30:00,41.56,41.57,41.55,41.56,136020.0,41.3126,41.3226,41.3027,41.3126,136020.0
2017-02-21 15:35:00,41.56,41.56,41.55,41.55,83280.0,41.3126,41.3126,41.3027,41.3027,83280.0
2017-02-21 15:40:00,41.56,41.56,41.55,41.56,125960.0,41.3126,41.3126,41.3027,41.3126,125960.0
2017-02-21 15:45:00,41.55,41.56,41.53,41.53,130000.0,41.3027,41.3126,41.2828,41.2828,130000.0
2017-02-21 15:50:00,41.54,41.59,41.54,41.58,603600.0,41.2928,41.3425,41.2928,41.3325,603600.0
2017-02-21 15:55:00,41.58,41.59,41.55,41.58,1448480.0,41.3325,41.3425,41.3027,41.3325,1448480.0
2017-02-22 09:30:00,41.43,41.55,41.43,41.55,739320.0,41.1834,41.3027,41.1834,41.3027,739320.0
2017-02-22 09:35:00,41.56,41.59,41.43,41.43,460720.0,41.3126,41.3425,41.1834,41.1834,460720.0
2017-02-22 09:40:00,41.45,41.49,41.43,41.48,155020.0,41.2033,41.2431,41.1834,41.2331,155020.0
2017-02-22 09:45:00,41.47,41.48,41.44,41.44,196500.0,41.2232,41.2331,41.1934,41.1934,196500.0
2017-02-22 09:50:00,41.45,41.46,41.44,41.45,107380.0,41.2033,41.2132,41.1934,41.2033,107380.0
2017-02-22 09:55:00,41.46,41.54,41.45,41.54,102160.0,41.2132,41.2928,41.2033,41.2928,102160.0
2017-02-22 10:00:00,41.54,41.57,41.51,41.51,154280.0,41.2928,41.3226,41.2629,41.2629,154280.0
2017-02-22 10:05:00,41.5,41.54,41.5,41.53,129820.0,41.253,41.2928,41.253,41.2828,129820.0
2017-02-22 10:10:00,41.54,41.6,41.54,41.59,94300.0,41.2928,41.3524,41.2928,41.3425,94300.0
2017-02-22 10:15:00,41.6,41.65,41.6,41.65,241800.0,41.3524,41.4021,41.3524,41.4021,241800.0
2017-02-22 10:20:00,41.64,41.66,41.63,41.63,153420.0,41.3922,41.4121,41.3822,41.3822,153420.0
2017-02-22 10:25:00,41.63,41.65,41.6,41.65,114400.0,41.3822,41.4021,41.3524,41.4021,114400.0
2017-02-22 10:30:00,41.65,41.66,41.6,41.62,240480.0,41.4021,41.4121,41.3524,41.3723,240480.0
2017-02-22 10:35:00,41.63,41.63,41.58,41.61,256620.0,41.3822,41.3822,41.3325,41.3623,256620.0
2017-02-22 10:40:00,41.61,41.62,41.58,41.61,47740.0,41.3623,41.3723,41.3325,41.3623,47740.0
2017-02-22 10:45:00,41.61,41.61,41.58,41.6,34380.0,41.3623,41.3623,41.3325,41.3524,34380.0
2017-02-22 10:50:00,41.6,41.61,41.58,41.59,73660.0,41.3524,41.3623,41.3325,41.3425,73660.0
2017-02-22 10:55:00,41.59,41.61,41.59,41.61,52880.0,41.3425,41.3623,41.3425,41.3623,52880.0
2017-02-22 11:00:00,41.61,41.63,41.61,41.61,148000.0,41.3623,41.3822,41.3623,41.3623,148000.0
2017-02-22 11:05:00,41.61,41.61,41.58,41.59,103100.0,41.3623,41.3623,41.3325,41.3425,103100.0
2017-02-22 11:10:00,41.6,41.62,41.59,41.62,74000.0,41.3524,41.3723,41.3425,41.3723,74000.0
2017-02-22 11:15:00,41.61,41.64,41.61,41.64,243120.0,41.3623,41.3922,41.3623,41.3922,243120.0
2017-02-22 11:20:00,41.64,41.65,41.63,41.64,159860.0,41.3922,41.4021,41.3822,41.3922,159860.0
2017-02-22 11:25:00,41.64,41.65,41.63,41.64,250080.0,41.3922,41.4021,41.3822,41.3922,250080.0
2017-02-22 11:30:00,41.64,41.66,41.64,41.66,165240.0,41.3922,41.4121,41.3922,41.4121,165240.0
2017-02-22 11:35:00,41.65,41.65,41.62,41.63,57540.0,41.4021,41.4021,41.3723,41.3822,57540.0
2017-02-22 11:40:00,41.63,41.63,41.58,41.58,142280.0,41.3822,41.3822,41.3325,41.3325,142280.0
2017-02-22 11:45:00,41.6,41.6,41.58,41.59,98500.0,41.3524,41.3524,41.3325,41.3425,98500.0
2017-02-22 11:50:00,41.6,41.6,41.58,41.59,66360.0,41.3524,41.3524,41.3325,41.3425,66360.0
2017-02-22 11:55:00,41.58,41.6,41.58,41.58,117000.0,41.3325,41.3524,41.3325,41.3325,117000.0
2017-02-22 12:00:00,41.6,41.6,41.59,41.6,84000.0,41.3524,41.3524,41.3425,41.3524,84000.0
2017-02-22 12:05:00,41.6,41.6,41.59,41.59,63040.0,41.3524,41.3524,41.3425,41.3425,63040.0
2017-02-22 12:10:00,41.59,41.61,41.59,41.61,157240.0,41.3425,41.3623,41.3425,41.3623,157240.0
2017-02-22 12:15:00,41.62,41.63,41.61,41.63,118060.0,41.3723,41.3822,41.3623,41.3822,118060.0
2017-02-22 12:20:00,41.64,41.64,41.63,41.64,156860.0,41.3922,41.3922,41.3822,41.3922,156860.0
2017-02-22 12:25:00,41.64,41.64,41.61,41.63,62000.0,41.3922,41.3922,41.3623,41.3822,62000.0
2017-02-22 12:30:00,41.62,41.64,41.61,41.62,99880.0,41.3723,41.3922,41.3623,41.3723,99880.0
2017-02-22 12:35:00,41.62,41.63,41.61,41.63,40000.0,41.3723,41.3822,41.3623,41.3822,40000.0
2017-02-22 12:40:00,41.65,41.65,41.64,41.64,52240.0,41.4021,41.4021,41.3922,41.3922,52240.0
2017-02-22 12:45:00,41.65,41.66,41.65,41.66,86780.0,41.4021,41.4121,41.4021,41.4121,86780.0
2017-02-22 12:50:00,41.66,41.66,41.65,41.65,70620.0,41.4121,41.4121,41.4021,41.4021,70620.0
2017-02-22 12:55:00,41.65,41.66,41.65,41.66,44520.0,41.4021,41.4121,41.4021,41.4121,44520.0
2017-02-22 13:00:00,41.65,41.66,41.64,41.65,60160.0,41.4021,41.4121,41.3922,41.4021,60160.0
2017-02-22 13:05:00,41.65,41.66,41.64,41.64,99740.0,41.4021,41.4121,41.3922,41.3922,99740.0
2017-02-22 13:10:00,41.64,41.64,41.63,41.64,60200.0,41.3922,41.3922,41.3822,41.3922,60200.0
2017-02-22 13:15:00,41.64,41.64,41.61,41.62,62000.0,41.3922,41.3922,41.3623,41.3723,62000.0
2017-02-22 13:20:00,41.62,41.64,41.62,41.63,87740.0,41.3723,41.3922,41.3723,41.3822,87740.0
2017-02-22 13:25:00,41.63,41.64,41.62,41.64,30300.0,41.3822,41.3922,41.3723,41.3922,30300.0
2017-02-22 13:30:00,41.64,41.65,41.63,41.63,100280.0,41.3922,41.4021,41.3822,41.3822,100280.0
2017-02-22 13:35:00,41.64,41.64,41.63,41.64,53460.0,41.3922,41.3922,41.3822,41.3922,53460.0
2017-02-22 13:40:00,41.64,41.65,41.63,41.63,40000.0,41.3922,41.4021,41.3822,41.3822,40000.0
2017-02-22 13:45:00,41.63,41.64,41.63,41.64,49320.0,41.3822,41.3922,41.3822,41.3922,49320.0
2017-02-22 13:50:00,41.64,41.64,41.63,41.64,44920.0,41.3922,41.3922,41.3822,41.3922,44920.0
2017-02-22 13:55:00,41.64,41.65,41.64,41.64,88440.0,41.3922,41.4021,41.3922,41.3922,88440.0
2017-02-22 14:00:00,41.63,41.64,41.61,41.63,105900.0,41.3822,41.3922,41.3623,41.3822,105900.0
2017-02-22 14:05:00,41.63,41.63,41.6,41.6,72660.0,41.3822,41.3822,41.3524,41.3524,72660.0
2017-02-22 14:10:00,41.6,41.62,41.57,41.62,118200.0,41.3524,41.3723,41.3226,41.3723,118200.0
2017-02-22 14:15:00,41.62,41.64,41.61,41.64,58000.0,41.3723,41.3922,41.3623,41.3922,58000.0
2017-02-22 14:20:00,41.63,41.64,41.61,41.64,117340.0,41.3822,41.3922,41.3623,41.3922,117340.0
2017-02-22 14:25:00,41.64,41.64,41.62,41.62,54000.0,41.3922,41.3922,41.3723,41.3723,54000.0
2017-02-22 14:30:00,41.62,41.63,41.6,41.6,36240.0,41.3723,41.3822,41.3524,41.3524,36240.0
2017-02-22 14:35:00,41.6,41.63,41.6,41.62,58600.0,41.3524,41.3822,41.3524,41.3723,58600.0
2017-02-22 14:40:00,41.6,41.6,41.58,41.59,31660.0,41.3524,41.3524,41.3325,41.3425,31660.0
2017-02-22 14:45:00,41.6,41.6,41.56,41.57,54000.0,41.3524,41.3524,41.3126,41.3226,54000.0
2017-02-22 14:50:00,41.57,41.59,41.57,41.59,62640.0,41.3226,41.3425,41.3226,41.3425,62640.0
2017-02-22 14:55:00,41.59,41.61,41.59,41.59,49480.0,41.3425,41.3623,41.3425,41.3425,49480.0
2017-02-22 15:00:00,41.59,41.59,41.56,41.58,136000.0,41.3425,41.3425,41.3126,41.3325,136000.0
2017-02-22 15:05:00,41.59,41.59,41.57,41.58,57780.0,41.3425,41.3425,41.3226,41.3325,57780.0
2017-02-22 15:10:00,41.58,41.59,41.57,41.58,69600.0,41.3325,41.3425,41.3226,41.3325,69600.0
2017-02-22 15:15:00,41.59,41.59,41.56,41.56,35000.0,41.3425,41.3425,41.3126,41.3126,35000.0
2017-02-22 15:20:00,41.56,41.59,41.56,41.57,170600.0,41.3126,41.3425,41.3126,41.3226,170600.0
2017-02-22 15:25:00,41.56,41.59,41.56,41.59,158800.0,41.3126,41.3425,41.3126,41.3425,158800.0
2017-02-22 15:30:00,41.58,41.58,41.57,41.57,70880.0,41.3325,41.3325,41.3226,41.3226,70880.0
2017-02-22 15:35:00,41.56,41.58,41.55,41.55,112900.0,41.3126,41.3325,41.3027,41.3027,112900.0
2017-02-22 15:40:00,41.55,41.56,41.54,41.55,124400.0,41.3027,41.3126,41.2928,41.3027,124400.0
2017-02-22 15:45:00,41.54,41.54,41.53,41.54,202340.0,41.2928,41.2928,41.2828,41.2928,202340.0
2017-02-22 15:50:00,41.54,41.57,41.54,41.56,552620.0,41.2928,41.3226,41.2928,41.3126,552620.0
2017-02-22 15:55:00,41.56,41.56,41.5,41.54,1163360.0,41.3126,41.3126,41.253,41.2928,1163360.0
2017-02-23 09:30:00,41.52,41.6,41.51,41.6,941800.0,41.2729,41.3524,41.2629,41.3524,941800.0
2017-02-23 09:35:00,41.6,41.62,41.56,41.57,263400.0,41.3524,41.3723,41.3126,41.3226,263400.0
2017-02-23 09:40:00,41.57,41.57,41.49,41.51,262320.0,41.3226,41.3226,41.2431,41.2629,262320.0
2017-02-23 09:45:00,41.51,41.6,41.51,41.53,132600.0,41.2629,41.3524,41.2629,41.2828,132600.0
2017-02-23 09:50:00,41.55,41.57,41.54,41.55,147580.0,41.3027,41.3226,41.2928,41.3027,147580.0
2017-02-23 09:55:00,41.55,41.55,41.5,41.55,190960.0,41.3027,41.3027,41.253,41.3027,190960.0
2017-02-23 10:00:00,41.55,41.55,41.5,41.51,84080.0,41.3027,41.3027,41.253,41.2629,84080.0
2017-02-23 10:05:00,41.51,41.53,41.45,41.45,135680.0,41.2629,41.2828,41.2033,41.2033,135680.0
2017-02-23 10:10:00,41.45,41.46,41.44,41.44,154060.0,41.2033,41.2132,41.1934,41.1934,154060.0
2017-02-23 10:15:00,41.43,41.43,41.35,41.36,199140.0,41.1834,41.1834,41.1039,41.1138,199140.0
2017-02-23 10:20:00,41.36,41.38,41.33,41.36,230160.0,41.1138,41.1337,41.084,41.1138,230160.0
2017-02-23 10:25:00,41.36,41.41,41.36,41.36,235940.0,41.1138,41.1635,41.1138,41.1138,235940.0
2017-02-23 10:30:00,41.38,41.51,41.36,41.42,137080.0,41.1337,41.2629,41.1138,41.1735,137080.0
2017-02-23 10:35:00,41.41,41.41,41.36,41.36,112000.0,41.1635,41.1635,41.1138,41.1138,112000.0
2017-02-23 10:40:00,41.38,41.39,41.37,41.38,206740.0,41.1337,41.1437,41.1238,41.1337,206740.0
2017-02-23 10:45:00,41.37,41.42,41.37,41.37,127000.0,41.1238,41.1735,41.1238,41.1238,127000.0
2017-02-23 10:50:00,41.38,41.4,41.33,41.33,327540.0,41.1337,41.1536,41.084,41.084,327540.0
2017-02-23 10:55:00,41.32,41.34,41.27,41.3,429040.0,41.0741,41.094,41.0244,41.0542,429040.0
2017-02-23 11:00:00,41.31,41.32,41.27,41.29,188380.0,41.0641,41.0741,41.0244,41.0443,188380.0
2017-02-23 11:05:00,41.29,41.29,41.22,41.23,218560.0,41.0443,41.0443,40.9747,40.9846,218560.0
2017-02-23 11:10:00,41.22,41.23,41.21,41.23,294540.0,40.9747,40.9846,40.9647,40.9846,294540.0
2017-02-23 11:15:00,41.22,41.23,41.18,41.22,385800.0,40.9747,40.9846,40.9349,40.9747,385800.0
2017-02-23 11:20:00,41.21,41.26,41.21,41.24,268560.0,40.9647,41.0144,40.9647,40.9945,268560.0
2017-02-23 11:25:00,41.23,41.27,41.22,41.24,168100.0,40.9846,41.0244,40.9747,40.9945,168100.0
2017-02-23 11:30:00,41.24,41.3,41.24,41.29,152420.0,40.9945,41.0542,40.9945,41.0443,152420.0
2017-02-23 11:35:00,41.29,41.29,41.25,41.27,118460.0,41.0443,41.0443,41.0045,41.0244,118460.0
2017-02-23 11:40:00,41.27,41.29,41.27,41.29,72540.0,41.0244,41.0443,41.0244,41.0443,72540.0
2017-02-23 11:45:00,41.29,41.29,41.26,41.28,219280.0,41.0443,41.0443,41.0144,41.0343,219280.0
2017-02-23 11:50:00,41.27,41.27,41.25,41.26,58780.0,41.0244,41.0244,41.0045,41.0144,58780.0
2017-02-23 11:55:00,41.25,41.27,41.23,41.25,243960.0,41.0045,41.0244,40.9846,41.0045,243960.0
2017-02-23 12:00:00,41.25,41.25,41.23,41.23,87980.0,41.0045,41.0045,40.9846,40.9846,87980.0
2017-02-23 12:05:00,41.23,41.24,41.18,41.19,304080.0,40.9846,40.9945,40.9349,40.9448,304080.0
2017-02-23 12:10:00,41.18,41.18,41.14,41.16,251380.0,40.9349,40.9349,40.8951,40.915,251380.0
2017-02-23 12:15:00,41.16,41.24,41.16,41.23,165120.0,40.915,40.9945,40.915,40.9846,165120.0
2017-02-23 12:20:00,41.24,41.26,41.22,41.24,60000.0,40.9945,41.0144,40.9747,40.9945,60000.0
2017-02-23 12:25:00,41.23,41.25,41.23,41.23,88200.0,40.9846,41.0045,40.9846,40.9846,88200.0
2017-02-23 12:30:00,41.24,41.24,41.23,41.24,150580.0,40.9945,40.9945,40.9846,40.9945,150580.0
2017-02-23 12:35:00,41.24,41.24,41.24,41.24,211300.0,40.9945,40.9945,40.9945,40.9945,211300.0
2017-02-23 12:40:00,41.24,41.25,41.23,41.23,145940.0,40.9945,41.0045,40.9846,40.9846,145940.0
2017-02-23 12:45:00,41.23,41.24,41.23,41.24,34000.0,40.9846,40.9945,40.9846,40.9945,34000.0
2017-02-23 12:50:00,41.24,41.24,41.22,41.22,108280.0,40.9945,40.9945,40.9747,40.9747,108280.0
2017-02-23 12:55:00,41.23,41.24,41.22,41.24,127700.0,40.9846,40.9945,40.9747,40.9945,127700.0
2017-02-23 13:00:00,41.23,41.27,41.23,41.25,98160.0,40.9846,41.0244,40.9846,41.0045,98160.0
2017-02-23 13:05:00,41.25,41.28,41.25,41.27,266460.0,41.0045,41.0343,41.0045,41.0244,266460.0
2017-02-23 13:10:00,41.27,41.28,41.27,41.28,113640.0,41.0244,41.0343,41.0244,41.0343,113640.0
2017-02-23 13:15:00,41.27,41.28,41.25,41.27,54140.0,41.0244,41.0343,41.0045,41.0244,54140.0
2017-02-23 13:20:00,41.27,41.28,41.27,41.27,104720.0,41.0244,41.0343,41.0244,41.0244,104720.0
2017-02-23 13:25:00,41.28,41.29,41.27,41.29,139080.0,41.0343,41.0443,41.0244,41.0443,139080.0
2017-02-23 13:30:00,41.29,41.34,41.29,41.3,97600.0,41.0443,41.094,41.0443,41.0542,97600.0
2017-02-23 13:35:00,41.3,41.35,41.29,41.34,92040.0,41.0542,41.1039,41.0443,41.094,92040.0
2017-02-23 13:40:00,41.34,41.38,41.32,41.35,93440.0,41.094,41.1337,41.0741,41.1039,93440.0
2017-02-23 13:45:00,41.34,41.36,41.33,41.35,60820.0,41.094,41.1138,41.084,41.1039,60820.0
2017-02-23 13:50:00,41.35,41.36,41.34,41.35,98740.0,41.1039,41.1138,41.094,41.1039,98740.0
2017-02-23 13:55:00,41.37,41.37,41.35,41.37,136080.0,41.1238,41.1238,41.1039,41.1238,136080.0
2017-02-23 14:00:00,41.36,41.38,41.36,41.37,89100.0,41.1138,41.1337,41.1138,41.1238,89100.0
2017-02-23 14:05:00,41.37,41.39,41.36,41.37,87160.0,41.1238,41.1437,41.1138,41.1238,87160.0
2017-02-23 14:10:00,41.38,41.39,41.37,41.39,147500.0,41.1337,41.1437,41.1238,41.1437,147500.0
2017-02-23 14:15:00,41.39,41.39,41.37,41.38,35080.0,41.1437,41.1437,41.1238,41.1337,35080.0
2017-02-23 14:20:00,41.37,41.39,41.36,41.38,121100.0,41.1238,41.1437,41.1138,41.1337,121100.0
2017-02-23 14:25:00,41.39,41.39,41.36,41.37,133060.0,41.1437,41.1437,41.1138,41.1238,133060.0
2017-02-23 14:30:00,41.37,41.38,41.37,41.37,64000.0,41.1238,41.1337,41.1238,41.1238,64000.0
2017-02-23 14:35:00,41.37,41.38,41.36,41.38,169400.0,41.1238,41.1337,41.1138,41.1337,169400.0
2017-02-23 14:40:00,41.38,41.4,41.37,41.39,81420.0,41.1337,41.1536,41.1238,41.1437,81420.0
2017-02-23 14:45:00,41.38,41.41,41.38,41.4,118860.0,41.1337,41.1635,41.1337,41.1536,118860.0
2017-02-23 14:50:00,41.41,41.41,41.39,41.4,58500.0,41.1635,41.1635,41.1437,41.1536,58500.0
2017-02-23 14:55:00,41.41,41.44,41.41,41.43,158720.0,41.1635,41.1934,41.1635,41.1834,158720.0
2017-02-23 15:00:00,41.42,41.42,41.4,41.42,78560.0,41.1735,41.1735,41.1536,41.1735,78560.0
2017-02-23 15:05:00,41.41,41.44,41.41,41.42,131260.0,41.1635,41.1934,41.1635,41.1735,131260.0
2017-02-23 15:10:00,41.41,41.44,41.41,41.43,80740.0,41.1635,41.1934,41.1635,41.1834,80740.0
2017-02-23 15:15:00,41.43,41.44,41.42,41.44,128820.0,41.1834,41.1934,41.1735,41.1934,128820.0
2017-02-23 15:20:00,41.43,41.47,41.43,41.46,267400.0,41.1834,41.2232,41.1834,41.2132,267400.0
2017-02-23 15:25:00,41.45,41.46,41.44,41.44,189240.0,41.2033,41.2132,41.1934,41.1934,189240.0
2017-02-23 15:30:00,41.44,41.46,41.43,41.45,286640.0,41.1934,41.2132,41.1834,41.2033,286640.0
2017-02-23 15:35:00,41.44,41.46,41.41,41.46,276820.0,41.1934,41.2132,41.1635,41.2132,276820.0
2017-02-23 15:40:00,41.45,41.46,41.44,41.45,211900.0,41.2033,41.2132,41.1934,41.2033,211900.0
2017-02-23 15:45:00,41.45,41.47,41.44,41.46,293220.0,41.2033,41.2232,41.1934,41.2132,293220.0
2017-02-23 15:50:00,41.47,41.51,41.47,41.51,706260.0,41.2232,41.2629,41.2232,41.2629,706260.0
2017-02-23 15:55:00,41.51,41.57,41.51,41.57,1277580.0,41.2629,41.3226,41.2629,41.3226,1277580.0
2017-02-24 09:30:00,41.39,41.39,41.26,41.34,1475500.0,41.1437,41.1437,41.0144,41.094,1475500.0
2017-02-24 09:35:00,41.34,41.44,41.3,41.3,478420.0,41.094,41.1934,41.0542,41.0542,478420.0
2017-02-24 09:40:00,41.29,41.38,41.29,41.35,350320.0,41.0443,41.1337,41.0443,41.1039,350320.0
2017-02-24 09:45:00,41.34,41.35,41.31,41.34,352200.0,41.094,41.1039,41.0641,41.094,352200.0
2017-02-24 09:50:00,41.34,41.37,41.33,41.35,354540.0,41.094,41.1238,41.084,41.1039,354540.0
2017-02-24 09:55:00,41.35,41.42,41.35,41.41,517460.0,41.1039,41.1735,41.1039,41.1635,517460.0
2017-02-24 10:00:00,41.42,41.45,41.39,41.4,463040.0,41.1735,41.2033,41.1437,41.1536,463040.0
2017-02-24 10:05:00,41.4,41.41,41.34,41.35,213740.0,41.1536,41.1635,41.094,41.1039,213740.0
2017-02-24 10:10:00,41.35,41.36,41.3,41.31,720860.0,41.1039,41.1138,41.0542,41.0641,720860.0
2017-02-24 10:15:00,41.3,41.31,41.25,41.27,223520.0,41.0542,41.0641,41.0045,41.0244,223520.0
2017-02-24 10:20:00,41.27,41.33,41.26,41.31,507660.0,41.0244,41.084,41.0144,41.0641,507660.0
2017-02-24 10:25:00,41.32,41.32,41.27,41.3,468660.0,41.0741,41.0741,41.0244,41.0542,468660.0
2017-02-24 10:30:00,41.3,41.31,41.26,41.26,343920.0,41.0542,41.0641,41.0144,41.0144,343920.0
2017-02-24 10:35:00,41.27,41.29,41.26,41.27,479520.0,41.0244,41.0443,41.0144,41.0244,479520.0
2017-02-24 10:40:00,41.25,41.32,41.25,41.32,236260.0,41.0045,41.0741,41.0045,41.0741,236260.0
2017-02-24 10:45:00,41.32,41.32,41.29,41.29,205640.0,41.0741,41.0741,41.0443,41.0443,205640.0
2017-02-24 10:50:00,41.29,41.33,41.29,41.29,206780.0,41.0443,41.084,41.0443,41.0443,206780.0
2017-02-24 10:55:00,41.28,41.32,41.28,41.32,235020.0,41.0343,41.0741,41.0343,41.0741,235020.0
2017-02-24 11:00:00,41.32,41.36,41.32,41.35,168060.0,41.0741,41.1138,41.0741,41.1039,168060.0
2017-02-24 11:05:00,41.36,41.37,41.33,41.35,78580.0,41.1138,41.1238,41.084,41.1039,78580.0
2017-02-24 11:10:00,41.35,41.36,41.33,41.34,102640.0,41.1039,41.1138,41.084,41.094,102640.0
2017-02-24 11:15:00,41.34,41.35,41.33,41.34,109600.0,41.094,41.1039,41.084,41.094,109600.0
2017-02-24 11:20:00,41.34,41.34,41.33,41.34,113780.0,41.094,41.094,41.084,41.094,113780.0
2017-02-24 11:25:00,41.34,41.36,41.33,41.36,119480.0,41.094,41.1138,41.084,41.1138,119480.0
2017-02-24 11:30:00,41.35,41.36,41.34,41.34,63000.0,41.1039,41.1138,41.094,41.094,63000.0
2017-02-24 11:35:00,41.34,41.34,41.31,41.33,166000.0,41.094,41.094,41.0641,41.084,166000.0
2017-02-24 11:40:00,41.33,41.33,41.3,41.3,124720.0,41.084,41.084,41.0542,41.0542,124720.0
2017-02-24 11:45:00,41.3,41.33,41.3,41.33,128000.0,41.0542,41.084,41.0542,41.084,128000.0
2017-02-24 11:50:00,41.32,41.34,41.32,41.34,45000.0,41.0741,41.094,41.0741,41.094,45000.0
2017-02-24 11:55:00,41.33,41.33,41.32,41.33,44080.0,41.084,41.084,41.0741,41.084,44080.0
2017-02-24 12:00:00,41.33,41.35,41.32,41.35,142400.0,41.084,41.1039,41.0741,41.1039,142400.0
2017-02-24 12:05:00,41.34,41.36,41.31,41.31,145560.0,41.094,41.1138,41.0641,41.0641,145560.0
2017-02-24 12:10:00,41.31,41.32,41.31,41.32,81740.0,41.0641,41.0741,41.0641,41.0741,81740.0
2017-02-24 12:15:00,41.32,41.32,41.29,41.29,187220.0,41.0741,41.0741,41.0443,41.0443,187220.0
2017-02-24 12:20:00,41.29,41.31,41.29,41.3,191740.0,41.0443,41.0641,41.0443,41.0542,191740.0
2017-02-24 12:25:00,41.3,41.32,41.3,41.32,36400.0,41.0542,41.0741,41.0542,41.0741,36400.0
2017-02-24 12:30:00,41.3,41.31,41.26,41.26,147220.0,41.0542,41.0641,41.0144,41.0144,147220.0
2017-02-24 12:35:00,41.26,41.27,41.26,41.26,77560.0,41.0144,41.0244,41.0144,41.0144,77560.0
2017-02-24 12:40:00,41.27,41.28,41.26,41.26,114000.0,41.0244,41.0343,41.0144,41.0144,114000.0
2017-02-24 12:45:00,41.26,41.28,41.26,41.28,79980.0,41.0144,41.0343,41.0144,41.0343,79980.0
2017-02-24 12:50:00,41.28,41.29,41.27,41.28,97000.0,41.0343,41.0443,41.0244,41.0343,97000.0
2017-02-24 12:55:00,41.28,41.3,41.28,41.29,84000.0,41.0343,41.0542,41.0343,41.0443,84000.0
2017-02-24 13:00:00,41.29,41.31,41.28,41.31,86400.0,41.0443,41.0641,41.0343,41.0641,86400.0
2017-02-24 13:05:00,41.32,41.32,41.28,41.29,84280.0,41.0741,41.0741,41.0343,41.0443,84280.0
2017-02-24 13:10:00,41.29,41.29,41.27,41.27,84000.0,41.0443,41.0443,41.0244,41.0244,84000.0
2017-02-24 13:15:00,41.28,41.28,41.27,41.27,80380.0,41.0343,41.0343,41.0244,41.0244,80380.0
2017-02-24 13:20:00,41.27,41.28,41.24,41.25,339060.0,41.0244,41.0343,40.9945,41.0045,339060.0
2017-02-24 13:25:00,41.25,41.25,41.22,41.22,211820.0,41.0045,41.0045,40.9747,40.9747,211820.0
2017-02-24 13:30:00,41.23,41.23,41.21,41.22,253620.0,40.9846,40.9846,40.9647,40.9747,253620.0
2017-02-24 13:35:00,41.22,41.23,41.22,41.22,110500.0,40.9747,40.9846,40.9747,40.9747,110500.0
2017-02-24 13:40:00,41.22,41.23,41.21,41.22,96000.0,40.9747,40.9846,40.9647,40.9747,96000.0
2017-02-24 13:45:00,41.22,41.23,41.22,41.22,113560.0,40.9747,40.9846,40.9747,40.9747,113560.0
2017-02-24 13:50:00,41.23,41.23,41.21,41.22,96500.0,40.9846,40.9846,40.9647,40.9747,96500.0
2017-02-24 13:55:00,41.21,41.25,41.21,41.25,100800.0,40.9647,41.0045,40.9647,41.0045,100800.0
2017-02-24 14:00:00,41.24,41.29,41.24,41.28,194360.0,40.9945,41.0443,40.9945,41.0343,194360.0
2017-02-24 14:05:00,41.28,41.3,41.28,41.29,76100.0,41.0343,41.0542,41.0343,41.0443,76100.0
2017-02-24 14:10:00,41.3,41.31,41.29,41.3,102260.0,41.0542,41.0641,41.0443,41.0542,102260.0
2017-02-24 14:15:00,41.3,41.32,41.3,41.31,128680.0,41.0542,41.0741,41.0542,41.0641,128680.0
2017-02-24 14:20:00,41.29,41.3,41.29,41.29,34600.0,41.0443,41.0542,41.0443,41.0443,34600.0
2017-02-24 14:25:00,41.29,41.3,41.27,41.28,118920.0,41.0443,41.0542,41.0244,41.0343,118920.0
2017-02-24 14:30:00,41.28,41.31,41.28,41.31,76980.0,41.0343,41.0641,41.0343,41.0641,76980.0
2017-02-24 14:35:00,41.31,41.32,41.31,41.32,93900.0,41.0641,41.0741,41.0641,41.0741,93900.0
2017-02-24 14:40:00,41.32,41.32,41.31,41.31,158320.0,41.0741,41.0741,41.0641,41.0641,158320.0
2017-02-24 14:45:00,41.31,41.32,41.31,41.32,81200.0,41.0641,41.0741,41.0641,41.0741,81200.0
2017-02-24 14:50:00,41.31,41.33,41.31,41.33,90260.0,41.0641,41.084,41.0641,41.084,90260.0
2017-02-24 14:55:00,41.33,41.33,41.3,41.3,102980.0,41.084,41.084,41.0542,41.0542,102980.0
2017-02-24 15:00:00,41.32,41.32,41.28,41.3,174280.0,41.0741,41.0741,41.0343,41.0542,174280.0
2017-02-24 15:05:00,41.3,41.32,41.3,41.31,110900.0,41.0542,41.0741,41.0542,41.0641,110900.0
2017-02-24 15:10:00,41.32,41.32,41.31,41.31,144000.0,41.0741,41.0741,41.0641,41.0641,144000.0
2017-02-24 15:15:00,41.31,41.32,41.3,41.32,134000.0,41.0641,41.0741,41.0542,41.0741,134000.0
2017-02-24 15:20:00,41.32,41.36,41.32,41.35,343480.0,41.0741,41.1138,41.0741,41.1039,343480.0
2017-02-24 15:25:00,41.35,41.36,41.34,41.35,198180.0,41.1039,41.1138,41.094,41.1039,198180.0
2017-02-24 15:30:00,41.36,41.36,41.33,41.33,134300.0,41.1138,41.1138,41.084,41.084,134300.0
2017-02-24 15:35:00,41.34,41.36,41.33,41.35,305980.0,41.094,41.1138,41.084,41.1039,305980.0
2017-02-24 15:40:00,41.36,41.39,41.36,41.38,184700.0,41.1138,41.1437,41.1138,41.1337,184700.0
2017-02-24 15:45:00,41.37,41.4,41.37,41.4,284360.0,41.1238,41.1536,41.1238,41.1536,284360.0
2017-02-24 15:50:00,41.4,41.42,41.39,41.41,420740.0,41.1536,41.1735,41.1437,41.1635,420740.0
2017-02-24 15:55:00,41.41,41.44,41.37,41.43,1200760.0,41.1635,41.1934,41.1238,41.1834,1200760.0
2017-02-27 09:30:00,41.23,41.37,41.21,41.36,1354420.0,40.9846,41.1238,40.9647,41.1138,1354420.0
2017-02-27 09:35:00,41.37,41.4,41.28,41.29,456500.0,41.1238,41.1536,41.0343,41.0443,456500.0
2017-02-27 09:40:00,41.31,41.31,41.21,41.22,647380.0,41.0641,41.0641,40.9647,40.9747,647380.0
2017-02-27 09:45:00,41.23,41.24,41.2,41.23,269800.0,40.9846,40.9945,40.9548,40.9846,269800.0
2017-02-27 09:50:00,41.24,41.32,41.24,41.3,254780.0,40.9945,41.0741,40.9945,41.0542,254780.0
2017-02-27 09:55:00,41.3,41.32,41.25,41.31,238740.0,41.0542,41.0741,41.0045,41.0641,238740.0
2017-02-27 10:00:00,41.3,41.3,41.26,41.29,144840.0,41.0542,41.0542,41.0144,41.0443,144840.0
2017-02-27 10:05:00,41.3,41.32,41.28,41.3,187320.0,41.0542,41.0741,41.0343,41.0542,187320.0
2017-02-27 10:10:00,41.29,41.31,41.28,41.3,146460.0,41.0443,41.0641,41.0343,41.0542,146460.0
2017-02-27 10:15:00,41.3,41.31,41.26,41.27,398000.0,41.0542,41.0641,41.0144,41.0244,398000.0
2017-02-27 10:20:00,41.26,41.28,41.26,41.28,116920.0,41.0144,41.0343,41.0144,41.0343,116920.0
2017-02-27 10:25:00,41.27,41.31,41.27,41.3,116400.0,41.0244,41.0641,41.0244,41.0542,116400.0
2017-02-27 10:30:00,41.29,41.31,41.28,41.31,80800.0,41.0443,41.0641,41.0343,41.0641,80800.0
2017-02-27 10:35:00,41.3,41.33,41.3,41.32,88360.0,41.0542,41.084,41.0542,41.0741,88360.0
2017-02-27 10:40:00,41.33,41.34,41.3,41.32,162640.0,41.084,41.094,41.0542,41.0741,162640.0
2017-02-27 10:45:00,41.32,41.36,41.31,41.35,233280.0,41.0741,41.1138,41.0641,41.1039,233280.0
2017-02-27 10:50:00,41.35,41.37,41.35,41.37,180840.0,41.1039,41.1238,41.1039,41.1238,180840.0
2017-02-27 10:55:00,41.37,41.38,41.36,41.36,150580.0,41.1238,41.1337,41.1138,41.1138,150580.0
2017-02-27 11:00:00,41.38,41.41,41.37,41.39,116060.0,41.1337,41.1635,41.1238,41.1437,116060.0
2017-02-27 11:05:00,41.38,41.39,41.36,41.37,101020.0,41.1337,41.1437,41.1138,41.1238,101020.0
2017-02-27 11:10:00,41.38,41.41,41.38,41.41,64200.0,41.1337,41.1635,41.1337,41.1635,64200.0
2017-02-27 11:15:00,41.41,41.43,41.4,41.43,70580.0,41.1635,41.1834,41.1536,41.1834,70580.0
2017-02-27 11:20:00,41.43,41.45,41.42,41.43,120800.0,41.1834,41.2033,41.1735,41.1834,120800.0
2017-02-27 11:25:00,41.43,41.44,41.42,41.44,157140.0,41.1834,41.1934,41.1735,41.1934,157140.0
2017-02-27 11:30:00,41.43,41.43,41.42,41.42,282000.0,41.1834,41.1834,41.1735,41.1735,282000.0
2017-02-27 11:35:00,41.43,41.43,41.39,41.41,344560.0,41.1834,41.1834,41.1437,41.1635,344560.0
2017-02-27 11:40:00,41.41,41.43,41.39,41.43,66100.0,41.1635,41.1834,41.1437,41.1834,66100.0
2017-02-27 11:45:00,41.43,41.44,41.4,41.4,95880.0,41.1834,41.1934,41.1536,41.1536,95880.0
2017-02-27 11:50:00,41.41,41.43,41.4,41.4,61400.0,41.1635,41.1834,41.1536,41.1536,61400.0
2017-02-27 11:55:00,41.4,41.41,41.39,41.39,86240.0,41.1536,41.1635,41.1437,41.1437,86240.0
2017-02-27 12:00:00,41.39,41.39,41.36,41.36,104460.0,41.1437,41.1437,41.1138,41.1138,104460.0
2017-02-27 12:05:00,41.35,41.39,41.35,41.39,62060.0,41.1039,41.1437,41.1039,41.1437,62060.0
2017-02-27 12:10:00,41.39,41.39,41.37,41.37,72060.0,41.1437,41.1437,41.1238,41.1238,72060.0
2017-02-27 12:15:00,41.36,41.37,41.36,41.37,22000.0,41.1138,41.1238,41.1138,41.1238,22000.0
2017-02-27 12:20:00,41.37,41.38,41.37,41.38,25000.0,41.1238,41.1337,41.1238,41.1337,25000.0
2017-02-27 12:25:00,41.39,41.42,41.39,41.41,73220.0,41.1437,41.1735,41.1437,41.1635,73220.0
2017-02-27 12:30:00,41.41,41.41,41.4,41.4,54620.0,41.1635,41.1635,41.1536,41.1536,54620.0
2017-02-27 12:35:00,41.41,41.41,41.4,41.4,57700.0,41.1635,41.1635,41.1536,41.1536,57700.0
2017-02-27 12:40:00,41.4,41.41,41.4,41.4,55380.0,41.1536,41.1635,41.1536,41.1536,55380.0
2017-02-27 12:45:00,41.39,41.4,41.38,41.38,35500.0,41.1437,41.1536,41.1337,41.1337,35500.0
2017-02-27 12:50:00,41.38,41.39,41.37,41.39,48400.0,41.1337,41.1437,41.1238,41.1437,48400.0
2017-02-27 12:55:00,41.39,41.39,41.37,41.37,27500.0,41.1437,41.1437,41.1238,41.1238,27500.0
2017-02-27 13:00:00,41.38,41.4,41.37,41.39,40220.0,41.1337,41.1536,41.1238,41.1437,40220.0
2017-02-27 13:05:00,41.4,41.41,41.4,41.4,87060.0,41.1536,41.1635,41.1536,41.1536,87060.0
2017-02-27 13:10:00,41.4,41.41,41.4,41.41,83260.0,41.1536,41.1635,41.1536,41.1635,83260.0
2017-02-27 13:15:00,41.41,41.43,41.41,41.43,25640.0,41.1635,41.1834,41.1635,41.1834,25640.0
2017-02-27 13:20:00,41.44,41.44,41.43,41.44,32340.0,41.1934,41.1934,41.1834,41.1934,32340.0
2017-02-27 13:25:00,41.44,41.45,41.43,41.45,64460.0,41.1934,41.2033,41.1834,41.2033,64460.0
2017-02-27 13:30:00,41.45,41.46,41.43,41.44,287820.0,41.2033,41.2132,41.1834,41.1934,287820.0
2017-02-27 13:35:00,41.43,41.45,41.43,41.44,60500.0,41.1834,41.2033,41.1834,41.1934,60500.0
2017-02-27 13:40:00,41.45,41.45,41.43,41.43,59740.0,41.2033,41.2033,41.1834,41.1834,59740.0
2017-02-27 13:45:00,41.45,41.47,41.44,41.46,143640.0,41.2033,41.2232,41.1934,41.2132,143640.0
2017-02-27 13:50:00,41.46,41.46,41.45,41.46,60000.0,41.2132,41.2132,41.2033,41.2132,60000.0
2017-02-27 13:55:00,41.46,41.48,41.46,41.47,109600.0,41.2132,41.2331,41.2132,41.2232,109600.0
2017-02-27 14:00:00,41.46,41.47,41.44,41.45,67220.0,41.2132,41.2232,41.1934,41.2033,67220.0
2017-02-27 14:05:00,41.44,41.46,41.44,41.46,113740.0,41.1934,41.2132,41.1934,41.2132,113740.0
2017-02-27 14:10:00,41.45,41.46,41.44,41.46,43120.0,41.2033,41.2132,41.1934,41.2132,43120.0
2017-02-27 14:15:00,41.46,41.47,41.44,41.46,130400.0,41.2132,41.2232,41.1934,41.2132,130400.0
2017-02-27 14:20:00,41.46,41.47,41.46,41.47,96400.0,41.2132,41.2232,41.2132,41.2232,96400.0
2017-02-27 14:25:00,41.46,41.49,41.45,41.48,195960.0,41.2132,41.2431,41.2033,41.2331,195960.0
2017-02-27 14:30:00,41.49,41.52,41.48,41.51,364980.0,41.2431,41.2729,41.2331,41.2629,364980.0
2017-02-27 14:35:00,41.51,41.52,41.49,41.49,116380.0,41.2629,41.2729,41.2431,41.2431,116380.0
2017-02-27 14:40:00,41.49,41.49,41.47,41.47,53340.0,41.2431,41.2431,41.2232,41.2232,53340.0
2017-02-27 14:45:00,41.48,41.5,41.46,41.5,72340.0,41.2331,41.253,41.2132,41.253,72340.0
2017-02-27 14:50:00,41.5,41.5,41.49,41.49,46840.0,41.253,41.253,41.2431,41.2431,46840.0
2017-02-27 14:55:00,41.5,41.51,41.49,41.49,50000.0,41.253,41.2629,41.2431,41.2431,50000.0
2017-02-27 15:00:00,41.49,41.5,41.48,41.5,117880.0,41.2431,41.253,41.2331,41.253,117880.0
2017-02-27 15:05:00,41.49,41.51,41.49,41.51,70140.0,41.2431,41.2629,41.2431,41.2629,70140.0
2017-02-27 15:10:00,41.5,41.52,41.49,41.52,128040.0,41.253,41.2729,41.2431,41.2729,128040.0
2017-02-27 15:15:00,41.52,41.52,41.48,41.48,103380.0,41.2729,41.2729,41.2331,41.2331,103380.0
2017-02-27 15:20:00,41.48,41.49,41.47,41.48,80620.0,41.2331,41.2431,41.2232,41.2331,80620.0
2017-02-27 15:25:00,41.49,41.49,41.45,41.47,214360.0,41.2431,41.2431,41.2033,41.2232,214360.0
2017-02-27 15:30:00,41.47,41.49,41.45,41.46,193440.0,41.2232,41.2431,41.2033,41.2132,193440.0
2017-02-27 15:35:00,41.46,41.46,41.44,41.44,156060.0,41.2132,41.2132,41.1934,41.1934,156060.0
2017-02-27 15:40:00,41.43,41.44,41.41,41.42,197840.0,41.1834,41.1934,41.1635,41.1735,197840.0
2017-02-27 15:45:00,41.42,41.43,41.39,41.39,402020.0,41.1735,41.1834,41.1437,41.1437,402020.0
2017-02-27 15:50:00,41.39,41.41,41.39,41.41,352960.0,41.1437,41.1635,41.1437,41.1635,352960.0
2017-02-27 15:55:00,41.41,41.47,41.39,41.46,577100.0,41.1635,41.2232,41.1437,41.2132,577100.0
2017-02-28 09:30:00,41.28,41.43,41.27,41.37,877260.0,41.0343,41.1834,41.0244,41.1238,877260.0
2017-02-28 09:35:00,41.35,41.38,41.29,41.32,372580.0,41.1039,41.1337,41.0443,41.0741,372580.0
2017-02-28 09:40:00,41.33,41.38,41.29,41.29,339500.0,41.084,41.1337,41.0443,41.0443,339500.0
2017-02-28 09:45:00,41.28,41.32,41.28,41.3,303400.0,41.0343,41.0741,41.0343,41.0542,303400.0
2017-02-28 09:50:00,41.3,41.3,41.21,41.22,363780.0,41.0542,41.0542,40.9647,40.9747,363780.0
2017-02-28 09:55:00,41.22,41.25,41.19,41.24,432020.0,40.9747,41.0045,40.9448,40.9945,432020.0
2017-02-28 10:00:00,41.25,41.29,41.23,41.25,549400.0,41.0045,41.0443,40.9846,41.0045,549400.0
2017-02-28 10:05:00,41.25,41.25,41.23,41.24,155240.0,41.0045,41.0045,40.9846,40.9945,155240.0
2017-02-28 10:10:00,41.24,41.29,41.24,41.29,308120.0,40.9945,41.0443,40.9945,41.0443,308120.0
2017-02-28 10:15:00,41.29,41.3,41.26,41.28,168880.0,41.0443,41.0542,41.0144,41.0343,168880.0
2017-02-28 10:20:00,41.27,41.29,41.26,41.26,139960.0,41.0244,41.0443,41.0144,41.0144,139960.0
2017-02-28 10:25:00,41.26,41.26,41.23,41.23,90400.0,41.0144,41.0144,40.9846,40.9846,90400.0
2017-02-28 10:30:00,41.23,41.24,41.2,41.23,241740.0,40.9846,40.9945,40.9548,40.9846,241740.0
2017-02-28 10:35:00,41.23,41.26,41.23,41.25,137600.0,40.9846,41.0144,40.9846,41.0045,137600.0
2017-02-28 10:40:00,41.24,41.24,41.19,41.19,544020.0,40.9945,40.9945,40.9448,40.9448,544020.0
2017-02-28 10:45:00,41.19,41.2,41.18,41.2,271740.0,40.9448,40.9548,40.9349,40.9548,271740.0
2017-02-28 10:50:00,41.21,41.22,41.2,41.21,66120.0,40.9647,40.9747,40.9548,40.9647,66120.0
2017-02-28 10:55:00,41.22,41.23,41.21,41.22,105580.0,40.9747,40.9846,40.9647,40.9747,105580.0
2017-02-28 11:00:00,41.22,41.22,41.21,41.22,82260.0,40.9747,40.9747,40.9647,40.9747,82260.0
2017-02-28 11:05:00,41.22,41.22,41.2,41.21,95120.0,40.9747,40.9747,40.9548,40.9647,95120.0
2017-02-28 11:10:00,41.2,41.21,41.18,41.19,121420.0,40.9548,40.9647,40.9349,40.9448,121420.0
2017-02-28 11:15:00,41.19,41.23,41.19,41.21,212920.0,40.9448,40.9846,40.9448,40.9647,212920.0
2017-02-28 11:20:00,41.22,41.25,41.21,41.24,102800.0,40.9747,41.0045,40.9647,40.9945,102800.0
2017-02-28 11:25:00,41.24,41.24,41.22,41.22,218460.0,40.9945,40.9945,40.9747,40.9747,218460.0
2017-02-28 11:30:00,41.22,41.23,41.18,41.18,171180.0,40.9747,40.9846,40.9349,40.9349,171180.0
2017-02-28 11:35:00,41.18,41.18,41.16,41.16,226280.0,40.9349,40.9349,40.915,40.915,226280.0
2017-02-28 11:40:00,41.15,41.16,41.13,41.13,250040.0,40.9051,40.915,40.8852,40.8852,250040.0
2017-02-28 11:45:00,41.14,41.16,41.13,41.15,193840.0,40.8951,40.915,40.8852,40.9051,193840.0
2017-02-28 11:50:00,41.15,41.16,41.14,41.15,124640.0,40.9051,40.915,40.8951,40.9051,124640.0
2017-02-28 11:55:00,41.15,41.15,41.14,41.14,101140.0,40.9051,40.9051,40.8951,40.8951,101140.0
2017-02-28 12:00:00,41.14,41.16,41.13,41.16,165900.0,40.8951,40.915,40.8852,40.915,165900.0
2017-02-28 12:05:00,41.15,41.16,41.13,41.14,118600.0,40.9051,40.915,40.8852,40.8951,118600.0
2017-02-28 12:10:00,41.15,41.17,41.14,41.15,125380.0,40.9051,40.925,40.8951,40.9051,125380.0
2017-02-28 12:15:00,41.15,41.16,41.13,41.14,145660.0,40.9051,40.915,40.8852,40.8951,145660.0
2017-02-28 12:20:00,41.13,41.14,41.11,41.11,303900.0,40.8852,40.8951,40.8653,40.8653,303900.0
2017-02-28 12:25:00,41.11,41.11,41.06,41.08,292740.0,40.8653,40.8653,40.8156,40.8355,292740.0
2017-02-28 12:30:00,41.09,41.11,41.07,41.1,187800.0,40.8454,40.8653,40.8256,40.8554,187800.0
2017-02-28 12:35:00,41.1,41.11,41.08,41.08,158460.0,40.8554,40.8653,40.8355,40.8355,158460.0
2017-02-28 12:40:00,41.08,41.08,41.01,41.03,369920.0,40.8355,40.8355,40.7659,40.7858,369920.0
2017-02-28 12:45:00,41.03,41.07,41.02,41.05,218280.0,40.7858,40.8256,40.7759,40.8057,218280.0
2017-02-28 12:50:00,41.04,41.08,41.04,41.07,260280.0,40.7957,40.8355,40.7957,40.8256,260280.0
2017-02-28 12:55:00,41.06,41.07,41.04,41.05,242180.0,40.8156,40.8256,40.7957,40.8057,242180.0
2017-02-28 13:00:00,41.05,41.07,41.03,41.07,169960.0,40.8057,40.8256,40.7858,40.8256,169960.0
2017-02-28 13:05:00,41.07,41.09,41.07,41.08,208460.0,40.8256,40.8454,40.8256,40.8355,208460.0
2017-02-28 13:10:00,41.08,41.11,41.08,41.1,161600.0,40.8355,40.8653,40.8355,40.8554,161600.0
2017-02-28 13:15:00,41.09,41.1,41.07,41.08,97080.0,40.8454,40.8554,40.8256,40.8355,97080.0
2017-02-28 13:20:00,41.07,41.07,41.06,41.07,105760.0,40.8256,40.8256,40.8156,40.8256,105760.0
2017-02-28 13:25:00,41.07,41.08,41.06,41.07,108040.0,40.8256,40.8355,40.8156,40.8256,108040.0
2017-02-28 13:30:00,41.08,41.09,41.07,41.07,95540.0,40.8355,40.8454,40.8256,40.8256,95540.0
2017-02-28 13:35:00,41.07,41.09,41.07,41.07,121520.0,40.8256,40.8454,40.8256,40.8256,121520.0
2017-02-28 13:40:00,41.06,41.07,41.06,41.06,124140.0,40.8156,40.8256,40.8156,40.8156,124140.0
2017-02-28 13:45:00,41.07,41.07,41.05,41.05,170400.0,40.8256,40.8256,40.8057,40.8057,170400.0
2017-02-28 13:50:00,41.06,41.08,41.05,41.08,121880.0,40.8156,40.8355,40.8057,40.8355,121880.0
2017-02-28 13:55:00,41.08,41.08,41.06,41.07,96740.0,40.8355,40.8355,40.8156,40.8256,96740.0
2017-02-28 14:00:00,41.08,41.09,41.07,41.08,168480.0,40.8355,40.8454,40.8256,40.8355,168480.0
2017-02-28 14:05:00,41.08,41.08,41.05,41.05,241020.0,40.8355,40.8355,40.8057,40.8057,241020.0
2017-02-28 14:10:00,41.05,41.06,41.04,41.04,84320.0,40.8057,40.8156,40.7957,40.7957,84320.0
2017-02-28 14:15:00,41.05,41.06,41.03,41.05,110580.0,40.8057,40.8156,40.7858,40.8057,110580.0
2017-02-28 14:20:00,41.06,41.08,41.05,41.07,150380.0,40.8156,40.8355,40.8057,40.8256,150380.0
2017-02-28 14:25:00,41.07,41.08,41.07,41.07,139520.0,40.8256,40.8355,40.8256,40.8256,139520.0
2017-02-28 14:30:00,41.07,41.08,41.06,41.07,110960.0,40.8256,40.8355,40.8156,40.8256,110960.0
2017-02-28 14:35:00,41.07,41.07,41.05,41.06,224940.0,40.8256,40.8256,40.8057,40.8156,224940.0
2017-02-28 14:40:00,41.06,41.06,41.03,41.04,294780.0,40.8156,40.8156,40.7858,40.7957,294780.0
2017-02-28 14:45:00,41.04,41.08,41.04,41.08,242380.0,40.7957,40.8355,40.7957,40.8355,242380.0
2017-02-28 14:50:00,41.07,41.09,41.06,41.06,223100.0,40.8256,40.8454,40.8156,40.8156,223100.0
2017-02-28 14:55:00,41.06,41.06,41.04,41.04,352500.0,40.8156,40.8156,40.7957,40.7957,352500.0
2017-02-28 15:00:00,41.04,41.04,41.02,41.04,334160.0,40.7957,40.7957,40.7759,40.7957,334160.0
2017-02-28 15:05:00,41.04,41.05,41.04,41.04,245800.0,40.7957,40.8057,40.7957,40.7957,245800.0
2017-02-28 15:10:00,41.04,41.06,41.04,41.05,326520.0,40.7957,40.8156,40.7957,40.8057,326520.0
2017-02-28 15:15:00,41.04,41.05,41.04,41.05,188300.0,40.7957,40.8057,40.7957,40.8057,188300.0
2017-02-28 15:20:00,41.06,41.08,41.06,41.08,235220.0,40.8156,40.8355,40.8156,40.8355,235220.0
2017-02-28 15:25:00,41.08,41.1,41.07,41.1,255520.0,40.8355,40.8554,40.8256,40.8554,255520.0
2017-02-28 15:30:00,41.1,41.1,41.08,41.08,217940.0,40.8554,40.8554,40.8355,40.8355,217940.0
2017-02-28 15:35:00,41.08,41.1,41.06,41.06,361280.0,40.8355,40.8554,40.8156,40.8156,361280.0
2017-02-28 15:40:00,41.05,41.1,41.05,41.1,265820.0,40.8057,40.8554,40.8057,40.8554,265820.0
2017-02-28 15:45:00,41.1,41.12,41.09,41.12,565540.0,40.8554,40.8753,40.8454,40.8753,565540.0
2017-02-28 15:50:00,41.12,41.16,41.12,41.15,642880.0,40.8753,40.915,40.8753,40.9051,642880.0
2017-02-28 15:55:00,41.14,41.18,41.14,41.16,1074460.0,40.8951,40.9349,40.8951,40.915,1074460.0
2017-03-01 09:30:00,41.44,41.5,41.37,41.37,1362420.0,41.1934,41.253,41.1238,41.1238,1362420.0
2017-03-01 09:35:00,41.38,41.5,41.36,41.49,613180.0,41.1337,41.253,41.1138,41.2431,613180.0
2017-03-01 09:40:00,41.47,41.49,41.41,41.45,398020.0,41.2232,41.2431,41.1635,41.2033,398020.0
2017-03-01 09:45:00,41.45,41.48,41.41,41.47,322120.0,41.2033,41.2331,41.1635,41.2232,322120.0
2017-03-01 09:50:00,41.49,41.51,41.46,41.51,392240.0,41.2431,41.2629,41.2132,41.2629,392240.0
2017-03-01 09:55:00,41.51,41.6,41.51,41.59,587900.0,41.2629,41.3524,41.2629,41.3425,587900.0
2017-03-01 10:00:00,41.6,41.66,41.56,41.66,657400.0,41.3524,41.4121,41.3126,41.4121,657400.0
2017-03-01 10:05:00,41.66,41.67,41.62,41.63,626940.0,41.4121,41.422,41.3723,41.3822,626940.0
2017-03-01 10:10:00,41.63,41.63,41.58,41.61,237400.0,41.3822,41.3822,41.3325,41.3623,237400.0
2017-03-01 10:15:00,41.61,41.63,41.6,41.63,168600.0,41.3623,41.3822,41.3524,41.3822,168600.0
2017-03-01 10:20:00,41.63,41.66,41.62,41.65,193420.0,41.3822,41.4121,41.3723,41.4021,193420.0
2017-03-01 10:25:00,41.65,41.66,41.62,41.65,256800.0,41.4021,41.4121,41.3723,41.4021,256800.0
2017-03-01 10:30:00,41.65,41.66,41.63,41.65,181360.0,41.4021,41.4121,41.3822,41.4021,181360.0
2017-03-01 10:35:00,41.64,41.65,41.63,41.63,112020.0,41.3922,41.4021,41.3822,41.3822,112020.0
2017-03-01 10:40:00,41.63,41.63,41.59,41.59,128080.0,41.3822,41.3822,41.3425,41.3425,128080.0
2017-03-01 10:45:00,41.58,41.61,41.58,41.58,116780.0,41.3325,41.3623,41.3325,41.3325,116780.0
2017-03-01 10:50:00,41.58,41.58,41.51,41.54,298120.0,41.3325,41.3325,41.2629,41.2928,298120.0
2017-03-01 10:55:00,41.55,41.56,41.52,41.53,229660.0,41.3027,41.3126,41.2729,41.2828,229660.0
2017-03-01 11:00:00,41.53,41.53,41.5,41.51,155500.0,41.2828,41.2828,41.253,41.2629,155500.0
2017-03-01 11:05:00,41.51,41.58,41.5,41.57,187020.0,41.2629,41.3325,41.253,41.3226,187020.0
2017-03-01 11:10:00,41.57,41.59,41.56,41.56,64760.0,41.3226,41.3425,41.3126,41.3126,64760.0
2017-03-01 11:15:00,41.56,41.58,41.56,41.57,150300.0,41.3126,41.3325,41.3126,41.3226,150300.0
2017-03-01 11:20:00,41.58,41.61,41.57,41.59,227680.0,41.3325,41.3623,41.3226,41.3425,227680.0
2017-03-01 11:25:00,41.6,41.64,41.59,41.62,121440.0,41.3524,41.3922,41.3425,41.3723,121440.0
2017-03-01 11:30:00,41.62,41.65,41.62,41.63,114580.0,41.3723,41.4021,41.3723,41.3822,114580.0
2017-03-01 11:35:00,41.63,41.64,41.61,41.64,91880.0,41.3822,41.3922,41.3623,41.3922,91880.0
2017-03-01 11:40:00,41.62,41.64,41.62,41.63,103340.0,41.3723,41.3922,41.3723,41.3822,103340.0
2017-03-01 11:45:00,41.64,41.65,41.63,41.65,92000.0,41.3922,41.4021,41.3822,41.4021,92000.0
2017-03-01 11:50:00,41.65,41.68,41.65,41.68,166800.0,41.4021,41.4319,41.4021,41.4319,166800.0
2017-03-01 11:55:00,41.67,41.68,41.64,41.64,129080.0,41.422,41.4319,41.3922,41.3922,129080.0
2017-03-01 12:00:00,41.64,41.71,41.64,41.71,453080.0,41.3922,41.4618,41.3922,41.4618,453080.0
2017-03-01 12:05:00,41.71,41.73,41.7,41.71,208540.0,41.4618,41.4816,41.4518,41.4618,208540.0
2017-03-01 12:10:00,41.72,41.74,41.71,41.73,142260.0,41.4717,41.4916,41.4618,41.4816,142260.0
2017-03-01 12:15:00,41.74,41.75,41.72,41.73,140440.0,41.4916,41.5015,41.4717,41.4816,140440.0
2017-03-01 12:20:00,41.74,41.75,41.72,41.74,186700.0,41.4916,41.5015,41.4717,41.4916,186700.0
2017-03-01 12:25:00,41.75,41.76,41.73,41.74,151820.0,41.5015,41.5115,41.4816,41.4916,151820.0
2017-03-01 12:30:00,41.74,41.75,41.73,41.75,111080.0,41.4916,41.5015,41.4816,41.5015,111080.0
2017-03-01 12:35:00,41.75,41.77,41.74,41.74,117280.0,41.5015,41.5214,41.4916,41.4916,117280.0
2017-03-01 12:40:00,41.74,41.74,41.68,41.68,220960.0,41.4916,41.4916,41.4319,41.4319,220960.0
2017-03-01 12:45:00,41.67,41.69,41.65,41.69,176020.0,41.422,41.4419,41.4021,41.4419,176020.0
2017-03-01 12:50:00,41.7,41.7,41.68,41.69,46160.0,41.4518,41.4518,41.4319,41.4419,46160.0
2017-03-01 12:55:00,41.68,41.69,41.66,41.67,101740.0,41.4319,41.4419,41.4121,41.422,101740.0
2017-03-01 13:00:00,41.68,41.7,41.68,41.68,83260.0,41.4319,41.4518,41.4319,41.4319,83260.0
2017-03-01 13:05:00,41.68,41.7,41.66,41.69,80580.0,41.4319,41.4518,41.4121,41.4419,80580.0
2017-03-01 13:10:00,41.67,41.7,41.66,41.69,90720.0,41.422,41.4518,41.4121,41.4419,90720.0
2017-03-01 13:15:00,41.7,41.7,41.65,41.65,88000.0,41.4518,41.4518,41.4021,41.4021,88000.0
2017-03-01 13:20:00,41.66,41.68,41.65,41.66,47860.0,41.4121,41.4319,41.4021,41.4121,47860.0
2017-03-01 13:25:00,41.67,41.67,41.63,41.65,68000.0,41.422,41.422,41.3822,41.4021,68000.0
2017-03-01 13:30:00,41.65,41.68,41.65,41.67,102000.0,41.4021,41.4319,41.4021,41.422,102000.0
2017-03-01 13:35:00,41.68,41.69,41.67,41.68,111560.0,41.4319,41.4419,41.422,41.4319,111560.0
2017-03-01 13:40:00,41.68,41.69,41.67,41.68,87260.0,41.4319,41.4419,41.422,41.4319,87260.0
2017-03-01 13:45:00,41.68,41.71,41.68,41.7,96320.0,41.4319,41.4618,41.4319,41.4518,96320.0
2017-03-01 13:50:00,41.7,41.72,41.69,41.7,142160.0,41.4518,41.4717,41.4419,41.4518,142160.0
2017-03-01 13:55:00,41.71,41.73,41.71,41.72,54680.0,41.4618,41.4816,41.4618,41.4717,54680.0
2017-03-01 14:00:00,41.72,41.73,41.7,41.72,57760.0,41.4717,41.4816,41.4518,41.4717,57760.0
2017-03-01 14:05:00,41.71,41.73,41.71,41.72,109620.0,41.4618,41.4816,41.4618,41.4717,109620.0
2017-03-01 14:10:00,41.72,41.75,41.71,41.74,153100.0,41.4717,41.5015,41.4618,41.4916,153100.0
2017-03-01 14:15:00,41.74,41.79,41.73,41.78,188360.0,41.4916,41.5413,41.4816,41.5313,188360.0
2017-03-01 14:20:00,41.79,41.8,41.76,41.8,145000.0,41.5413,41.5512,41.5115,41.5512,145000.0
2017-03-01 14:25:00,41.79,41.8,41.78,41.8,140160.0,41.5413,41.5512,41.5313,41.5512,140160.0
2017-03-01 14:30:00,41.8,41.81,41.77,41.78,129900.0,41.5512,41.5612,41.5214,41.5313,129900.0
2017-03-01 14:35:00,41.78,41.78,41.76,41.78,108400.0,41.5313,41.5313,41.5115,41.5313,108400.0
2017-03-01 14:40:00,41.78,41.79,41.76,41.79,77100.0,41.5313,41.5413,41.5115,41.5413,77100.0
2017-03-01 14:45:00,41.78,41.79,41.77,41.79,87000.0,41.5313,41.5413,41.5214,41.5413,87000.0
2017-03-01 14:50:00,41.78,41.79,41.76,41.76,132500.0,41.5313,41.5413,41.5115,41.5115,132500.0
2017-03-01 14:55:00,41.77,41.78,41.76,41.77,108420.0,41.5214,41.5313,41.5115,41.5214,108420.0
2017-03-01 15:00:00,41.77,41.77,41.74,41.75,107480.0,41.5214,41.5214,41.4916,41.5015,107480.0
2017-03-01 15:05:00,41.75,41.78,41.75,41.75,113920.0,41.5015,41.5313,41.5015,41.5015,113920.0
2017-03-01 15:10:00,41.76,41.79,41.76,41.78,112140.0,41.5115,41.5413,41.5115,41.5313,112140.0
2017-03-01 15:15:00,41.77,41.78,41.75,41.76,190900.0,41.5214,41.5313,41.5015,41.5115,190900.0
2017-03-01 15:20:00,41.77,41.77,41.75,41.77,109440.0,41.5214,41.5214,41.5015,41.5214,109440.0
2017-03-01 15:25:00,41.77,41.77,41.75,41.75,83820.0,41.5214,41.5214,41.5015,41.5015,83820.0
2017-03-01 15:30:00,41.76,41.77,41.74,41.75,159280.0,41.5115,41.5214,41.4916,41.5015,159280.0
2017-03-01 15:35:00,41.75,41.77,41.75,41.76,132240.0,41.5015,41.5214,41.5015,41.5115,132240.0
2017-03-01 15:40:00,41.76,41.78,41.76,41.78,260200.0,41.5115,41.5313,41.5115,41.5313,260200.0
2017-03-01 15:45:00,41.78,41.79,41.76,41.78,284400.0,41.5313,41.5413,41.5115,41.5313,284400.0
2017-03-01 15:50:00,41.79,41.81,41.79,41.79,536300.0,41.5413,41.5612,41.5413,41.5413,536300.0
2017-03-01 15:55:00,41.79,41.8,41.74,41.76,1101180.0,41.5413,41.5512,41.4916,41.5115,1101180.0
2017-03-02 09:30:00,41.69,41.73,41.53,41.55,667360.0,41.4419,41.4816,41.2828,41.3027,667360.0
2017-03-02 09:35:00,41.57,41.65,41.53,41.63,355700.0,41.3226,41.4021,41.2828,41.3822,355700.0
2017-03-02 09:40:00,41.63,41.67,41.57,41.59,428920.0,41.3822,41.422,41.3226,41.3425,428920.0
2017-03-02 09:45:00,41.59,41.65,41.56,41.64,212620.0,41.3425,41.4021,41.3126,41.3922,212620.0
2017-03-02 09:50:00,41.64,41.64,41.58,41.6,188200.0,41.3922,41.3922,41.3325,41.3524,188200.0
2017-03-02 09:55:00,41.59,41.67,41.59,41.66,184400.0,41.3425,41.422,41.3425,41.4121,184400.0
2017-03-02 10:00:00,41.67,41.67,41.58,41.61,182520.0,41.422,41.422,41.3325,41.3623,182520.0
2017-03-02 10:05:00,41.61,41.63,41.6,41.6,188540.0,41.3623,41.3822,41.3524,41.3524,188540.0
2017-03-02 10:10:00,41.59,41.6,41.55,41.6,127600.0,41.3425,41.3524,41.3027,41.3524,127600.0
2017-03-02 10:15:00,41.6,41.6,41.58,41.58,189100.0,41.3524,41.3524,41.3325,41.3325,189100.0
2017-03-02 10:20:00,41.59,41.59,41.54,41.55,310140.0,41.3425,41.3425,41.2928,41.3027,310140.0
2017-03-02 10:25:00,41.55,41.62,41.55,41.62,137560.0,41.3027,41.3723,41.3027,41.3723,137560.0
2017-03-02 10:30:00,41.62,41.62,41.59,41.62,39060.0,41.3723,41.3723,41.3425,41.3723,39060.0
2017-03-02 10:35:00,41.61,41.61,41.6,41.61,91800.0,41.3623,41.3623,41.3524,41.3623,91800.0
2017-03-02 10:40:00,41.6,41.61,41.58,41.58,78300.0,41.3524,41.3623,41.3325,41.3325,78300.0
2017-03-02 10:45:00,41.58,41.58,41.54,41.55,226660.0,41.3325,41.3325,41.2928,41.3027,226660.0
2017-03-02 10:50:00,41.55,41.56,41.53,41.54,77360.0,41.3027,41.3126,41.2828,41.2928,77360.0
2017-03-02 10:55:00,41.53,41.55,41.53,41.55,100660.0,41.2828,41.3027,41.2828,41.3027,100660.0
2017-03-02 11:00:00,41.55,41.56,41.51,41.51,103460.0,41.3027,41.3126,41.2629,41.2629,103460.0
2017-03-02 11:05:00,41.51,41.52,41.49,41.5,139120.0,41.2629,41.2729,41.2431,41.253,139120.0
2017-03-02 11:10:00,41.49,41.52,41.49,41.52,164860.0,41.2431,41.2729,41.2431,41.2729,164860.0
2017-03-02 11:15:00,41.52,41.53,41.5,41.51,52680.0,41.2729,41.2828,41.253,41.2629,52680.0
2017-03-02 11:20:00,41.52,41.53,41.51,41.53,127320.0,41.2729,41.2828,41.2629,41.2828,127320.0
2017-03-02 11:25:00,41.54,41.56,41.54,41.56,66120.0,41.2928,41.3126,41.2928,41.3126,66120.0
2017-03-02 11:30:00,41.56,41.57,41.51,41.52,93240.0,41.3126,41.3226,41.2629,41.2729,93240.0
2017-03-02 11:35:00,41.52,41.53,41.51,41.52,50000.0,41.2729,41.2828,41.2629,41.2729,50000.0
2017-03-02 11:40:00,41.52,41.56,41.52,41.56,135280.0,41.2729,41.3126,41.2729,41.3126,135280.0
2017-03-02 11:45:00,41.56,41.59,41.56,41.58,125000.0,41.3126,41.3425,41.3126,41.3325,125000.0
2017-03-02 11:50:00,41.56,41.57,41.55,41.57,30000.0,41.3126,41.3226,41.3027,41.3226,30000.0
2017-03-02 11:55:00,41.56,41.59,41.56,41.59,81880.0,41.3126,41.3425,41.3126,41.3425,81880.0
2017-03-02 12:00:00,41.58,41.59,41.57,41.58,68280.0,41.3325,41.3425,41.3226,41.3325,68280.0
2017-03-02 12:05:00,41.58,41.59,41.58,41.58,40000.0,41.3325,41.3425,41.3325,41.3325,40000.0
2017-03-02 12:10:00,41.57,41.57,41.56,41.56,77900.0,41.3226,41.3226,41.3126,41.3126,77900.0
2017-03-02 12:15:00,41.56,41.58,41.54,41.54,112420.0,41.3126,41.3325,41.2928,41.2928,112420.0
2017-03-02 12:20:00,41.53,41.53,41.51,41.51,28000.0,41.2828,41.2828,41.2629,41.2629,28000.0
2017-03-02 12:25:00,41.51,41.52,41.5,41.52,110000.0,41.2629,41.2729,41.253,41.2729,110000.0
2017-03-02 12:30:00,41.52,41.56,41.52,41.55,128060.0,41.2729,41.3126,41.2729,41.3027,128060.0
2017-03-02 12:35:00,41.56,41.56,41.54,41.54,52540.0,41.3126,41.3126,41.2928,41.2928,52540.0
2017-03-02 12:40:00,41.55,41.55,41.53,41.55,71200.0,41.3027,41.3027,41.2828,41.3027,71200.0
2017-03-02 12:45:00,41.54,41.54,41.53,41.53,20000.0,41.2928,41.2928,41.2828,41.2828,20000.0
2017-03-02 12:50:00,41.53,41.58,41.53,41.58,40000.0,41.2828,41.3325,41.2828,41.3325,40000.0
2017-03-02 12:55:00,41.58,41.58,41.55,41.57,58000.0,41.3325,41.3325,41.3027,41.3226,58000.0
2017-03-02 13:00:00,41.58,41.58,41.57,41.57,40720.0,41.3325,41.3325,41.3226,41.3226,40720.0
2017-03-02 13:05:00,41.57,41.57,41.54,41.54,40120.0,41.3226,41.3226,41.2928,41.2928,40120.0
2017-03-02 13:10:00,41.54,41.56,41.54,41.55,50000.0,41.2928,41.3126,41.2928,41.3027,50000.0
2017-03-02 13:15:00,41.55,41.56,41.55,41.55,34060.0,41.3027,41.3126,41.3027,41.3027,34060.0
2017-03-02 13:20:00,41.55,41.56,41.54,41.56,52700.0,41.3027,41.3126,41.2928,41.3126,52700.0
2017-03-02 13:25:00,41.56,41.57,41.56,41.57,68000.0,41.3126,41.3226,41.3126,41.3226,68000.0
2017-03-02 13:30:00,41.57,41.58,41.56,41.57,57760.0,41.3226,41.3325,41.3126,41.3226,57760.0
2017-03-02 13:35:00,41.57,41.59,41.57,41.58,80260.0,41.3226,41.3425,41.3226,41.3325,80260.0
2017-03-02 13:40:00,41.59,41.59,41.57,41.58,53320.0,41.3425,41.3425,41.3226,41.3325,53320.0
2017-03-02 13:45:00,41.58,41.59,41.58,41.58,32900.0,41.3325,41.3425,41.3325,41.3325,32900.0
2017-03-02 13:50:00,41.57,41.59,41.57,41.59,62900.0,41.3226,41.3425,41.3226,41.3425,62900.0
2017-03-02 13:55:00,41.58,41.6,41.58,41.58,72080.0,41.3325,41.3524,41.3325,41.3325,72080.0
2017-03-02 14:00:00,41.58,41.59,41.58,41.58,60960.0,41.3325,41.3425,41.3325,41.3325,60960.0
2017-03-02 14:05:00,41.58,41.59,41.58,41.58,116280.0,41.3325,41.3425,41.3325,41.3325,116280.0
2017-03-02 14:10:00,41.58,41.59,41.58,41.59,64080.0,41.3325,41.3425,41.3325,41.3425,64080.0
2017-03-02 14:15:00,41.59,41.59,41.57,41.57,126820.0,41.3425,41.3425,41.3226,41.3226,126820.0
2017-03-02 14:20:00,41.57,41.58,41.57,41.57,42720.0,41.3226,41.3325,41.3226,41.3226,42720.0
2017-03-02 14:25:00,41.57,41.6,41.56,41.6,123320.0,41.3226,41.3524,41.3126,41.3524,123320.0
2017-03-02 14:30:00,41.6,41.61,41.59,41.61,82160.0,41.3524,41.3623,41.3425,41.3623,82160.0
2017-03-02 14:35:00,41.62,41.62,41.6,41.61,50160.0,41.3723,41.3723,41.3524,41.3623,50160.0
2017-03-02 14:40:00,41.6,41.61,41.6,41.61,46740.0,41.3524,41.3623,41.3524,41.3623,46740.0
2017-03-02 14:45:00,41.61,41.61,41.59,41.61,71680.0,41.3623,41.3623,41.3425,41.3623,71680.0
2017-03-02 14:50:00,41.61,41.61,41.6,41.61,36000.0,41.3623,41.3623,41.3524,41.3623,36000.0
2017-03-02 14:55:00,41.6,41.6,41.59,41.6,72000.0,41.3524,41.3524,41.3425,41.3524,72000.0
2017-03-02 15:00:00,41.6,41.61,41.59,41.6,48000.0,41.3524,41.3623,41.3425,41.3524,48000.0
2017-03-02 15:05:00,41.59,41.6,41.59,41.59,50000.0,41.3425,41.3524,41.3425,41.3425,50000.0
2017-03-02 15:10:00,41.59,41.6,41.59,41.59,103720.0,41.3425,41.3524,41.3425,41.3425,103720.0
2017-03-02 15:15:00,41.59,41.59,41.51,41.55,147020.0,41.3425,41.3425,41.2629,41.3027,147020.0
2017-03-02 15:20:00,41.56,41.57,41.53,41.53,114300.0,41.3126,41.3226,41.2828,41.2828,114300.0
2017-03-02 15:25:00,41.53,41.57,41.53,41.56,136300.0,41.2828,41.3226,41.2828,41.3126,136300.0
2017-03-02 15:30:00,41.56,41.57,41.52,41.52,359200.0,41.3126,41.3226,41.2729,41.2729,359200.0
2017-03-02 15:35:00,41.52,41.55,41.52,41.53,110340.0,41.2729,41.3027,41.2729,41.2828,110340.0
2017-03-02 15:40:00,41.53,41.53,41.48,41.49,193320.0,41.2828,41.2828,41.2331,41.2431,193320.0
2017-03-02 15:45:00,41.5,41.53,41.49,41.52,299940.0,41.253,41.2828,41.2431,41.2729,299940.0
2017-03-02 15:50:00,41.52,41.57,41.51,41.57,342020.0,41.2729,41.3226,41.2629,41.3226,342020.0
2017-03-02 15:55:00,41.57,41.58,41.5,41.53,1109380.0,41.3226,41.3325,41.253,41.2828,1109380.0
2017-03-03 09:30:00,41.53,41.53,41.45,41.5,574800.0,41.2828,41.2828,41.2033,41.253,574800.0
2017-03-03 09:35:00,41.49,41.52,41.45,41.5,194220.0,41.2431,41.2729,41.2033,41.253,194220.0
2017-03-03 09:40:00,41.5,41.57,41.49,41.53,220760.0,41.253,41.3226,41.2431,41.2828,220760.0
2017-03-03 09:45:00,41.53,41.53,41.46,41.48,259500.0,41.2828,41.2828,41.2132,41.2331,259500.0
2017-03-03 09:50:00,41.5,41.5,41.42,41.42,177900.0,41.253,41.253,41.1735,41.1735,177900.0
2017-03-03 09:55:00,41.43,41.47,41.43,41.44,311380.0,41.1834,41.2232,41.1834,41.1934,311380.0
2017-03-03 10:00:00,41.44,41.46,41.42,41.44,163560.0,41.1934,41.2132,41.1735,41.1934,163560.0
2017-03-03 10:05:00,41.44,41.45,41.4,41.43,114800.0,41.1934,41.2033,41.1536,41.1834,114800.0
2017-03-03 10:10:00,41.43,41.44,41.39,41.39,123320.0,41.1834,41.1934,41.1437,41.1437,123320.0
2017-03-03 10:15:00,41.4,41.41,41.38,41.38,124360.0,41.1536,41.1635,41.1337,41.1337,124360.0
2017-03-03 10:20:00,41.38,41.38,41.33,41.35,499480.0,41.1337,41.1337,41.084,41.1039,499480.0
2017-03-03 10:25:00,41.35,41.35,41.32,41.33,332940.0,41.1039,41.1039,41.0741,41.084,332940.0
2017-03-03 10:30:00,41.33,41.35,41.29,41.3,212300.0,41.084,41.1039,41.0443,41.0542,212300.0
2017-03-03 10:35:00,41.3,41.32,41.29,41.32,212040.0,41.0542,41.0741,41.0443,41.0741,212040.0
2017-03-03 10:40:00,41.32,41.33,41.3,41.3,259760.0,41.0741,41.084,41.0542,41.0542,259760.0
2017-03-03 10:45:00,41.31,41.32,41.29,41.31,172000.0,41.0641,41.0741,41.0443,41.0641,172000.0
2017-03-03 10:50:00,41.31,41.35,41.31,41.34,223200.0,41.0641,41.1039,41.0641,41.094,223200.0
2017-03-03 10:55:00,41.35,41.35,41.32,41.33,120200.0,41.1039,41.1039,41.0741,41.084,120200.0
2017-03-03 11:00:00,41.32,41.34,41.31,41.33,105100.0,41.0741,41.094,41.0641,41.084,105100.0
2017-03-03 11:05:00,41.35,41.38,41.35,41.37,56060.0,41.1039,41.1337,41.1039,41.1238,56060.0
2017-03-03 11:10:00,41.38,41.38,41.37,41.38,81700.0,41.1337,41.1337,41.1238,41.1337,81700.0
2017-03-03 11:15:00,41.38,41.39,41.36,41.37,83400.0,41.1337,41.1437,41.1138,41.1238,83400.0
2017-03-03 11:20:00,41.38,41.38,41.36,41.38,59360.0,41.1337,41.1337,41.1138,41.1337,59360.0
2017-03-03 11:25:00,41.37,41.37,41.35,41.36,51420.0,41.1238,41.1238,41.1039,41.1138,51420.0
2017-03-03 11:30:00,41.35,41.37,41.34,41.37,34940.0,41.1039,41.1238,41.094,41.1238,34940.0
2017-03-03 11:35:00,41.38,41.38,41.36,41.36,86340.0,41.1337,41.1337,41.1138,41.1138,86340.0
2017-03-03 11:40:00,41.36,41.36,41.35,41.35,43140.0,41.1138,41.1138,41.1039,41.1039,43140.0
2017-03-03 11:45:00,41.35,41.36,41.35,41.35,108000.0,41.1039,41.1138,41.1039,41.1039,108000.0
2017-03-03 11:50:00,41.35,41.37,41.35,41.36,88000.0,41.1039,41.1238,41.1039,41.1138,88000.0
2017-03-03 11:55:00,41.36,41.36,41.35,41.35,34000.0,41.1138,41.1138,41.1039,41.1039,34000.0
2017-03-03 12:00:00,41.36,41.37,41.35,41.37,96140.0,41.1138,41.1238,41.1039,41.1238,96140.0
2017-03-03 12:05:00,41.36,41.37,41.36,41.36,82000.0,41.1138,41.1238,41.1138,41.1138,82000.0
2017-03-03 12:10:00,41.37,41.41,41.37,41.41,138360.0,41.1238,41.1635,41.1238,41.1635,138360.0
2017-03-03 12:15:00,41.4,41.4,41.37,41.38,36200.0,41.1536,41.1536,41.1238,41.1337,36200.0
2017-03-03 12:20:00,41.4,41.42,41.4,41.42,118260.0,41.1536,41.1735,41.1536,41.1735,118260.0
2017-03-03 12:25:00,41.41,41.46,41.41,41.46,136680.0,41.1635,41.2132,41.1635,41.2132,136680.0
2017-03-03 12:30:00,41.46,41.47,41.43,41.44,135060.0,41.2132,41.2232,41.1834,41.1934,135060.0
2017-03-03 12:35:00,41.45,41.45,41.43,41.44,43000.0,41.2033,41.2033,41.1834,41.1934,43000.0
2017-03-03 12:40:00,41.44,41.46,41.44,41.45,148000.0,41.1934,41.2132,41.1934,41.2033,148000.0
2017-03-03 12:45:00,41.44,41.45,41.43,41.43,86760.0,41.1934,41.2033,41.1834,41.1834,86760.0
2017-03-03 12:50:00,41.43,41.44,41.42,41.44,56000.0,41.1834,41.1934,41.1735,41.1934,56000.0
2017-03-03 12:55:00,41.44,41.46,41.44,41.46,18000.0,41.1934,41.2132,41.1934,41.2132,18000.0
2017-03-03 13:00:00,41.44,41.46,41.4,41.46,175060.0,41.1934,41.2132,41.1536,41.2132,175060.0
2017-03-03 13:05:00,41.47,41.47,41.43,41.44,242720.0,41.2232,41.2232,41.1834,41.1934,242720.0
2017-03-03 13:10:00,41.45,41.46,41.44,41.44,26480.0,41.2033,41.2132,41.1934,41.1934,26480.0
2017-03-03 13:15:00,41.43,41.44,41.41,41.41,128500.0,41.1834,41.1934,41.1635,41.1635,128500.0
2017-03-03 13:20:00,41.4,41.41,41.38,41.4,56880.0,41.1536,41.1635,41.1337,41.1536,56880.0
2017-03-03 13:25:00,41.39,41.41,41.39,41.41,33000.0,41.1437,41.1635,41.1437,41.1635,33000.0
2017-03-03 13:30:00,41.43,41.43,41.41,41.41,35900.0,41.1834,41.1834,41.1635,41.1635,35900.0
2017-03-03 13:35:00,41.42,41.42,41.41,41.41,34700.0,41.1735,41.1735,41.1635,41.1635,34700.0
2017-03-03 13:40:00,41.43,41.44,41.43,41.43,16000.0,41.1834,41.1934,41.1834,41.1834,16000.0
2017-03-03 13:45:00,41.43,41.45,41.43,41.45,92400.0,41.1834,41.2033,41.1834,41.2033,92400.0
2017-03-03 13:50:00,41.43,41.45,41.43,41.43,44000.0,41.1834,41.2033,41.1834,41.1834,44000.0
2017-03-03 13:55:00,41.43,41.44,41.42,41.43,96000.0,41.1834,41.1934,41.1735,41.1834,96000.0
2017-03-03 14:00:00,41.42,41.42,41.41,41.42,104420.0,41.1735,41.1735,41.1635,41.1735,104420.0
2017-03-03 14:05:00,41.43,41.44,41.42,41.44,95820.0,41.1834,41.1934,41.1735,41.1934,95820.0
2017-03-03 14:10:00,41.44,41.45,41.42,41.42,81420.0,41.1934,41.2033,41.1735,41.1735,81420.0
2017-03-03 14:15:00,41.42,41.43,41.4,41.41,112360.0,41.1735,41.1834,41.1536,41.1635,112360.0
2017-03-03 14:20:00,41.39,41.39,41.38,41.39,118060.0,41.1437,41.1437,41.1337,41.1437,118060.0
2017-03-03 14:25:00,41.38,41.38,41.37,41.37,55060.0,41.1337,41.1337,41.1238,41.1238,55060.0
2017-03-03 14:30:00,41.36,41.36,41.35,41.36,114000.0,41.1138,41.1138,41.1039,41.1138,114000.0
2017-03-03 14:35:00,41.36,41.37,41.35,41.36,100040.0,41.1138,41.1238,41.1039,41.1138,100040.0
2017-03-03 14:40:00,41.36,41.36,41.35,41.36,67900.0,41.1138,41.1138,41.1039,41.1138,67900.0
2017-03-03 14:45:00,41.36,41.39,41.36,41.37,113560.0,41.1138,41.1437,41.1138,41.1238,113560.0
2017-03-03 14:50:00,41.37,41.37,41.36,41.37,28800.0,41.1238,41.1238,41.1138,41.1238,28800.0
2017-03-03 14:55:00,41.37,41.38,41.37,41.38,252600.0,41.1238,41.1337,41.1238,41.1337,252600.0
2017-03-03 15:00:00,41.37,41.39,41.37,41.37,190860.0,41.1238,41.1437,41.1238,41.1238,190860.0
2017-03-03 15:05:00,41.37,41.39,41.37,41.38,60000.0,41.1238,41.1437,41.1238,41.1337,60000.0
2017-03-03 15:10:00,41.38,41.39,41.38,41.38,116640.0,41.1337,41.1437,41.1337,41.1337,116640.0
2017-03-03 15:15:00,41.38,41.39,41.37,41.38,112020.0,41.1337,41.1437,41.1238,41.1337,112020.0
2017-03-03 15:20:00,41.37,41.4,41.37,41.39,78420.0,41.1238,41.1536,41.1238,41.1437,78420.0
2017-03-03 15:25:00,41.4,41.4,41.39,41.39,137660.0,41.1536,41.1536,41.1437,41.1437,137660.0
2017-03-03 15:30:00,41.39,41.4,41.39,41.4,136060.0,41.1437,41.1536,41.1437,41.1536,136060.0
2017-03-03 15:35:00,41.4,41.42,41.39,41.41,164020.0,41.1536,41.1735,41.1437,41.1635,164020.0
2017-03-03 15:40:00,41.42,41.42,41.39,41.39,111000.0,41.1735,41.1735,41.1437,41.1437,111000.0
2017-03-03 15:45:00,41.39,41.39,41.37,41.38,192100.0,41.1437,41.1437,41.1238,41.1337,192100.0
2017-03-03 15:50:00,41.38,41.45,41.38,41.45,517960.0,41.1337,41.2033,41.1337,41.2033,517960.0
2017-03-03 15:55:00,41.44,41.45,41.41,41.45,1003600.0,41.1934,41.2033,41.1635,41.2033,1003600.0
2017-03-06 09:30:00,41.35,41.38,41.27,41.27,596680.0,41.1039,41.1337,41.0244,41.0244,596680.0
2017-03-06 09:35:00,41.28,41.28,41.19,41.25,268500.0,41.0343,41.0343,40.9448,41.0045,268500.0
2017-03-06 09:40:00,41.24,41.25,41.14,41.14,425620.0,40.9945,41.0045,40.8951,40.8951,425620.0
2017-03-06 09:45:00,41.15,41.24,41.12,41.21,330900.0,40.9051,40.9945,40.8753,40.9647,330900.0
2017-03-06 09:50:00,41.21,41.3,41.18,41.25,480360.0,40.9647,41.0542,40.9349,41.0045,480360.0
2017-03-06 09:55:00,41.26,41.27,41.21,41.25,339780.0,41.0144,41.0244,40.9647,41.0045,339780.0
2017-03-06 10:00:00,41.25,41.25,41.21,41.23,177180.0,41.0045,41.0045,40.9647,40.9846,177180.0
2017-03-06 10:05:00,41.23,41.28,41.21,41.28,249560.0,40.9846,41.0343,40.9647,41.0343,249560.0
2017-03-06 10:10:00,41.28,41.29,41.24,41.25,257260.0,41.0343,41.0443,40.9945,41.0045,257260.0
2017-03-06 10:15:00,41.25,41.27,41.22,41.22,195700.0,41.0045,41.0244,40.9747,40.9747,195700.0
2017-03-06 10:20:00,41.23,41.25,41.18,41.21,142520.0,40.9846,41.0045,40.9349,40.9647,142520.0
2017-03-06 10:25:00,41.22,41.26,41.22,41.23,92840.0,40.9747,41.0144,40.9747,40.9846,92840.0
2017-03-06 10:30:00,41.22,41.22,41.2,41.21,110000.0,40.9747,40.9747,40.9548,40.9647,110000.0
2017-03-06 10:35:00,41.2,41.2,41.18,41.18,132300.0,40.9548,40.9548,40.9349,40.9349,132300.0
2017-03-06 10:40:00,41.21,41.22,41.19,41.19,148880.0,40.9647,40.9747,40.9448,40.9448,148880.0
2017-03-06 10:45:00,41.2,41.25,41.2,41.25,160960.0,40.9548,41.0045,40.9548,41.0045,160960.0
2017-03-06 10:50:00,41.25,41.26,41.24,41.24,62100.0,41.0045,41.0144,40.9945,40.9945,62100.0
2017-03-06 10:55:00,41.25,41.26,41.23,41.23,187540.0,41.0045,41.0144,40.9846,40.9846,187540.0
2017-03-06 11:00:00,41.23,41.24,41.21,41.23,115180.0,40.9846,40.9945,40.9647,40.9846,115180.0
2017-03-06 11:05:00,41.22,41.25,41.22,41.24,407900.0,40.9747,41.0045,40.9747,40.9945,407900.0
2017-03-06 11:10:00,41.24,41.26,41.24,41.24,108000.0,40.9945,41.0144,40.9945,40.9945,108000.0
2017-03-06 11:15:00,41.24,41.26,41.24,41.25,122480.0,40.9945,41.0144,40.9945,41.0045,122480.0
2017-03-06 11:20:00,41.25,41.25,41.24,41.25,34440.0,41.0045,41.0045,40.9945,41.0045,34440.0
2017-03-06 11:25:00,41.25,41.27,41.23,41.25,89500.0,41.0045,41.0244,40.9846,41.0045,89500.0
2017-03-06 11:30:00,41.26,41.27,41.25,41.25,154120.0,41.0144,41.0244,41.0045,41.0045,154120.0
2017-03-06 11:35:00,41.25,41.25,41.24,41.25,89020.0,41.0045,41.0045,40.9945,41.0045,89020.0
2017-03-06 11:40:00,41.25,41.26,41.24,41.25,122440.0,41.0045,41.0144,40.9945,41.0045,122440.0
2017-03-06 11:45:00,41.24,41.26,41.24,41.24,120220.0,40.9945,41.0144,40.9945,40.9945,120220.0
2017-03-06 11:50:00,41.25,41.25,41.23,41.23,88860.0,41.0045,41.0045,40.9846,40.9846,88860.0
2017-03-06 11:55:00,41.23,41.24,41.21,41.23,85620.0,40.9846,40.9945,40.9647,40.9846,85620.0
2017-03-06 12:00:00,41.22,41.24,41.22,41.24,36700.0,40.9747,40.9945,40.9747,40.9945,36700.0
2017-03-06 12:05:00,41.24,41.24,41.22,41.23,44000.0,40.9945,40.9945,40.9747,40.9846,44000.0
2017-03-06 12:10:00,41.23,41.24,41.23,41.24,56000.0,40.9846,40.9945,40.9846,40.9945,56000.0
2017-03-06 12:15:00,41.24,41.25,41.23,41.24,181120.0,40.9945,41.0045,40.9846,40.9945,181120.0
2017-03-06 12:20:00,41.24,41.25,41.24,41.25,82620.0,40.9945,41.0045,40.9945,41.0045,82620.0
2017-03-06 12:25:00,41.25,41.27,41.25,41.27,115840.0,41.0045,41.0244,41.0045,41.0244,115840.0
2017-03-06 12:30:00,41.27,41.3,41.26,41.29,259320.0,41.0244,41.0542,41.0144,41.0443,259320.0
2017-03-06 12:35:00,41.29,41.29,41.28,41.29,60000.0,41.0443,41.0443,41.0343,41.0443,60000.0
2017-03-06 12:40:00,41.28,41.3,41.28,41.3,110880.0,41.0343,41.0542,41.0343,41.0542,110880.0
2017-03-06 12:45:00,41.3,41.32,41.3,41.3,64000.0,41.0542,41.0741,41.0542,41.0542,64000.0
2017-03-06 12:50:00,41.32,41.32,41.31,41.32,40220.0,41.0741,41.0741,41.0641,41.0741,40220.0
2017-03-06 12:55:00,41.31,41.32,41.31,41.31,58000.0,41.0641,41.0741,41.0641,41.0641,58000.0
2017-03-06 13:00:00,41.31,41.34,41.31,41.34,85000.0,41.0641,41.094,41.0641,41.094,85000.0
2017-03-06 13:05:00,41.34,41.34,41.33,41.33,87480.0,41.094,41.094,41.084,41.084,87480.0
2017-03-06 13:10:00,41.33,41.39,41.32,41.39,175000.0,41.084,41.1437,41.0741,41.1437,175000.0
2017-03-06 13:15:00,41.39,41.4,41.38,41.39,199140.0,41.1437,41.1536,41.1337,41.1437,199140.0
2017-03-06 13:20:00,41.39,41.4,41.38,41.39,87780.0,41.1437,41.1536,41.1337,41.1437,87780.0
2017-03-06 13:25:00,41.4,41.42,41.4,41.42,58680.0,41.1536,41.1735,41.1536,41.1735,58680.0
2017-03-06 13:30:00,41.42,41.43,41.41,41.43,100300.0,41.1735,41.1834,41.1635,41.1834,100300.0
2017-03-06 13:35:00,41.43,41.43,41.42,41.43,80780.0,41.1834,41.1834,41.1735,41.1834,80780.0
2017-03-06 13:40:00,41.43,41.43,41.42,41.42,40500.0,41.1834,41.1834,41.1735,41.1735,40500.0
2017-03-06 13:45:00,41.42,41.43,41.41,41.41,174000.0,41.1735,41.1834,41.1635,41.1635,174000.0
2017-03-06 13:50:00,41.41,41.42,41.4,41.41,213620.0,41.1635,41.1735,41.1536,41.1635,213620.0
2017-03-06 13:55:00,41.41,41.42,41.4,41.42,99280.0,41.1635,41.1735,41.1536,41.1735,99280.0
2017-03-06 14:00:00,41.41,41.42,41.4,41.42,42000.0,41.1635,41.1735,41.1536,41.1735,42000.0
2017-03-06 14:05:00,41.42,41.43,41.42,41.43,356200.0,41.1735,41.1834,41.1735,41.1834,356200.0
2017-03-06 14:10:00,41.43,41.44,41.41,41.42,168100.0,41.1834,41.1934,41.1635,41.1735,168100.0
2017-03-06 14:15:00,41.42,41.43,41.41,41.41,88380.0,41.1735,41.1834,41.1635,41.1635,88380.0
2017-03-06 14:20:00,41.41,41.42,41.41,41.41,131140.0,41.1635,41.1735,41.1635,41.1635,131140.0
2017-03-06 14:25:00,41.41,41.42,41.4,41.42,341720.0,41.1635,41.1735,41.1536,41.1735,341720.0
2017-03-06 14:30:00,41.41,41.42,41.4,41.42,159060.0,41.1635,41.1735,41.1536,41.1735,159060.0
2017-03-06 14:35:00,41.42,41.42,41.41,41.42,162400.0,41.1735,41.1735,41.1635,41.1735,162400.0
2017-03-06 14:40:00,41.42,41.43,41.42,41.43,16000.0,41.1735,41.1834,41.1735,41.1834,16000.0
2017-03-06 14:45:00,41.43,41.43,41.42,41.42,129040.0,41.1834,41.1834,41.1735,41.1735,129040.0
2017-03-06 14:50:00,41.42,41.42,41.4,41.4,58960.0,41.1735,41.1735,41.1536,41.1536,58960.0
2017-03-06 14:55:00,41.4,41.4,41.38,41.39,79740.0,41.1536,41.1536,41.1337,41.1437,79740.0
2017-03-06 15:00:00,41.4,41.4,41.39,41.39,143020.0,41.1536,41.1536,41.1437,41.1437,143020.0
2017-03-06 15:05:00,41.39,41.4,41.38,41.39,107720.0,41.1437,41.1536,41.1337,41.1437,107720.0
2017-03-06 15:10:00,41.4,41.41,41.39,41.41,162000.0,41.1536,41.1635,41.1437,41.1635,162000.0
2017-03-06 15:15:00,41.41,41.44,41.4,41.44,317520.0,41.1635,41.1934,41.1536,41.1934,317520.0
2017-03-06 15:20:00,41.43,41.44,41.42,41.44,84000.0,41.1834,41.1934,41.1735,41.1934,84000.0
2017-03-06 15:25:00,41.44,41.44,41.42,41.43,130560.0,41.1934,41.1934,41.1735,41.1834,130560.0
2017-03-06 15:30:00,41.43,41.43,41.41,41.42,224680.0,41.1834,41.1834,41.1635,41.1735,224680.0
2017-03-06 15:35:00,41.42,41.43,41.42,41.43,252680.0,41.1735,41.1834,41.1735,41.1834,252680.0
2017-03-06 15:40:00,41.42,41.44,41.42,41.43,347540.0,41.1735,41.1934,41.1735,41.1834,347540.0
2017-03-06 15:45:00,41.42,41.43,41.42,41.43,230380.0,41.1735,41.1834,41.1735,41.1834,230380.0
2017-03-06 15:50:00,41.43,41.44,41.42,41.43,349420.0,41.1834,41.1934,41.1735,41.1834,349420.0
2017-03-06 15:55:00,41.43,41.43,41.37,41.38,670880.0,41.1834,41.1834,41.1238,41.1337,670880.0
2017-03-07 09:30:00,41.37,41.45,41.33,41.43,556580.0,41.1238,41.2033,41.084,41.1834,556580.0
2017-03-07 09:35:00,41.44,41.49,41.43,41.46,315960.0,41.1934,41.2431,41.1834,41.2132,315960.0
2017-03-07 09:40:00,41.45,41.53,41.43,41.51,391640.0,41.2033,41.2828,41.1834,41.2629,391640.0
2017-03-07 09:45:00,41.51,41.57,41.5,41.55,457560.0,41.2629,41.3226,41.253,41.3027,457560.0
2017-03-07 09:50:00,41.56,41.58,41.52,41.56,201160.0,41.3126,41.3325,41.2729,41.3126,201160.0
2017-03-07 09:55:00,41.56,41.58,41.51,41.52,321100.0,41.3126,41.3325,41.2629,41.2729,321100.0
2017-03-07 10:00:00,41.51,41.55,41.5,41.55,179200.0,41.2629,41.3027,41.253,41.3027,179200.0
2017-03-07 10:05:00,41.54,41.55,41.51,41.53,190620.0,41.2928,41.3027,41.2629,41.2828,190620.0
2017-03-07 10:10:00,41.53,41.54,41.48,41.49,158000.0,41.2828,41.2928,41.2331,41.2431,158000.0
2017-03-07 10:15:00,41.5,41.53,41.49,41.52,188900.0,41.253,41.2828,41.2431,41.2729,188900.0
2017-03-07 10:20:00,41.53,41.55,41.52,41.55,312000.0,41.2828,41.3027,41.2729,41.3027,312000.0
2017-03-07 10:25:00,41.55,41.61,41.54,41.61,249700.0,41.3027,41.3623,41.2928,41.3623,249700.0
2017-03-07 10:30:00,41.61,41.64,41.61,41.62,343100.0,41.3623,41.3922,41.3623,41.3723,343100.0
2017-03-07 10:35:00,41.62,41.63,41.61,41.61,117280.0,41.3723,41.3822,41.3623,41.3623,117280.0
2017-03-07 10:40:00,41.6,41.64,41.59,41.63,205320.0,41.3524,41.3922,41.3425,41.3822,205320.0
2017-03-07 10:45:00,41.63,41.65,41.63,41.64,113500.0,41.3822,41.4021,41.3822,41.3922,113500.0
2017-03-07 10:50:00,41.64,41.64,41.63,41.64,100560.0,41.3922,41.3922,41.3822,41.3922,100560.0
2017-03-07 10:55:00,41.64,41.67,41.64,41.66,103960.0,41.3922,41.422,41.3922,41.4121,103960.0
2017-03-07 11:00:00,41.65,41.67,41.63,41.64,103440.0,41.4021,41.422,41.3822,41.3922,103440.0
2017-03-07 11:05:00,41.64,41.64,41.59,41.59,170160.0,41.3922,41.3922,41.3425,41.3425,170160.0
2017-03-07 11:10:00,41.59,41.63,41.59,41.63,85860.0,41.3425,41.3822,41.3425,41.3822,85860.0
2017-03-07 11:15:00,41.62,41.62,41.6,41.62,106000.0,41.3723,41.3723,41.3524,41.3723,106000.0
2017-03-07 11:20:00,41.61,41.62,41.57,41.57,146860.0,41.3623,41.3723,41.3226,41.3226,146860.0
2017-03-07 11:25:00,41.58,41.58,41.53,41.55,370400.0,41.3325,41.3325,41.2828,41.3027,370400.0
2017-03-07 11:30:00,41.53,41.55,41.51,41.53,755600.0,41.2828,41.3027,41.2629,41.2828,755600.0
2017-03-07 11:35:00,41.53,41.56,41.53,41.56,101040.0,41.2828,41.3126,41.2828,41.3126,101040.0
2017-03-07 11:40:00,41.56,41.56,41.54,41.55,41040.0,41.3126,41.3126,41.2928,41.3027,41040.0
2017-03-07 11:45:00,41.56,41.58,41.54,41.57,55000.0,41.3126,41.3325,41.2928,41.3226,55000.0
2017-03-07 11:50:00,41.58,41.58,41.56,41.57,22100.0,41.3325,41.3325,41.3126,41.3226,22100.0
2017-03-07 11:55:00,41.57,41.57,41.54,41.54,198700.0,41.3226,41.3226,41.2928,41.2928,198700.0
2017-03-07 12:00:00,41.54,41.55,41.47,41.47,85140.0,41.2928,41.3027,41.2232,41.2232,85140.0
2017-03-07 12:05:00,41.48,41.5,41.48,41.48,56500.0,41.2331,41.253,41.2331,41.2331,56500.0
2017-03-07 12:10:00,41.49,41.49,41.45,41.47,158400.0,41.2431,41.2431,41.2033,41.2232,158400.0
2017-03-07 12:15:00,41.47,41.47,41.46,41.46,49000.0,41.2232,41.2232,41.2132,41.2132,49000.0
2017-03-07 12:20:00,41.46,41.47,41.45,41.45,66000.0,41.2132,41.2232,41.2033,41.2033,66000.0
2017-03-07 12:25:00,41.46,41.47,41.45,41.46,42000.0,41.2132,41.2232,41.2033,41.2132,42000.0
2017-03-07 12:30:00,41.46,41.48,41.44,41.47,85600.0,41.2132,41.2331,41.1934,41.2232,85600.0
2017-03-07 12:35:00,41.48,41.51,41.48,41.5,62000.0,41.2331,41.2629,41.2331,41.253,62000.0
2017-03-07 12:40:00,41.53,41.53,41.51,41.51,67700.0,41.2828,41.2828,41.2629,41.2629,67700.0
2017-03-07 12:45:00,41.51,41.51,41.49,41.5,53540.0,41.2629,41.2629,41.2431,41.253,53540.0
2017-03-07 12:50:00,41.5,41.51,41.49,41.49,139600.0,41.253,41.2629,41.2431,41.2431,139600.0
2017-03-07 12:55:00,41.5,41.51,41.5,41.5,36000.0,41.253,41.2629,41.253,41.253,36000.0
2017-03-07 13:00:00,41.52,41.52,41.5,41.51,45540.0,41.2729,41.2729,41.253,41.2629,45540.0
2017-03-07 13:05:00,41.51,41.57,41.5,41.57,74100.0,41.2629,41.3226,41.253,41.3226,74100.0
2017-03-07 13:10:00,41.56,41.56,41.54,41.56,64120.0,41.3126,41.3126,41.2928,41.3126,64120.0
2017-03-07 13:15:00,41.57,41.57,41.56,41.57,46000.0,41.3226,41.3226,41.3126,41.3226,46000.0
2017-03-07 13:20:00,41.57,41.58,41.57,41.58,40520.0,41.3226,41.3325,41.3226,41.3325,40520.0
2017-03-07 13:25:00,41.58,41.59,41.57,41.58,105640.0,41.3325,41.3425,41.3226,41.3325,105640.0
2017-03-07 13:30:00,41.58,41.59,41.57,41.58,30380.0,41.3325,41.3425,41.3226,41.3325,30380.0
2017-03-07 13:35:00,41.58,41.58,41.56,41.57,68300.0,41.3325,41.3325,41.3126,41.3226,68300.0
2017-03-07 13:40:00,41.56,41.58,41.56,41.58,42000.0,41.3126,41.3325,41.3126,41.3325,42000.0
2017-03-07 13:45:00,41.58,41.59,41.57,41.58,96000.0,41.3325,41.3425,41.3226,41.3325,96000.0
2017-03-07 13:50:00,41.58,41.58,41.57,41.57,150400.0,41.3325,41.3325,41.3226,41.3226,150400.0
2017-03-07 13:55:00,41.57,41.58,41.56,41.57,234100.0,41.3226,41.3325,41.3126,41.3226,234100.0
2017-03-07 14:00:00,41.57,41.57,41.55,41.56,98940.0,41.3226,41.3226,41.3027,41.3126,98940.0
2017-03-07 14:05:00,41.56,41.58,41.54,41.57,54600.0,41.3126,41.3325,41.2928,41.3226,54600.0
2017-03-07 14:10:00,41.57,41.59,41.56,41.59,55600.0,41.3226,41.3425,41.3126,41.3425,55600.0
2017-03-07 14:15:00,41.6,41.61,41.59,41.6,112560.0,41.3524,41.3623,41.3425,41.3524,112560.0
2017-03-07 14:20:00,41.6,41.61,41.59,41.59,58360.0,41.3524,41.3623,41.3425,41.3425,58360.0
2017-03-07 14:25:00,41.59,41.59,41.58,41.59,114040.0,41.3425,41.3425,41.3325,41.3425,114040.0
2017-03-07 14:30:00,41.6,41.61,41.59,41.59,34000.0,41.3524,41.3623,41.3425,41.3425,34000.0
2017-03-07 14:35:00,41.6,41.6,41.59,41.6,52440.0,41.3524,41.3524,41.3425,41.3524,52440.0
2017-03-07 14:40:00,41.61,41.62,41.6,41.61,74640.0,41.3623,41.3723,41.3524,41.3623,74640.0
2017-03-07 14:45:00,41.6,41.62,41.6,41.62,34000.0,41.3524,41.3723,41.3524,41.3723,34000.0
2017-03-07 14:50:00,41.62,41.62,41.61,41.62,26000.0,41.3723,41.3723,41.3623,41.3723,26000.0
2017-03-07 14:55:00,41.62,41.64,41.61,41.63,132500.0,41.3723,41.3922,41.3623,41.3822,132500.0
2017-03-07 15:00:00,41.63,41.64,41.62,41.63,133960.0,41.3822,41.3922,41.3723,41.3822,133960.0
2017-03-07 15:05:00,41.63,41.65,41.62,41.64,96420.0,41.3822,41.4021,41.3723,41.3922,96420.0
2017-03-07 15:10:00,41.64,41.66,41.64,41.66,153960.0,41.3922,41.4121,41.3922,41.4121,153960.0
2017-03-07 15:15:00,41.66,41.66,41.64,41.64,82820.0,41.4121,41.4121,41.3922,41.3922,82820.0
2017-03-07 15:20:00,41.64,41.66,41.64,41.65,122400.0,41.3922,41.4121,41.3922,41.4021,122400.0
2017-03-07 15:25:00,41.65,41.66,41.59,41.6,109040.0,41.4021,41.4121,41.3425,41.3524,109040.0
2017-03-07 15:30:00,41.62,41.62,41.58,41.58,91600.0,41.3723,41.3723,41.3325,41.3325,91600.0
2017-03-07 15:35:00,41.58,41.6,41.55,41.55,146060.0,41.3325,41.3524,41.3027,41.3027,146060.0
2017-03-07 15:40:00,41.55,41.55,41.49,41.49,182360.0,41.3027,41.3027,41.2431,41.2431,182360.0
2017-03-07 15:45:00,41.5,41.52,41.48,41.52,183720.0,41.253,41.2729,41.2331,41.2729,183720.0
2017-03-07 15:50:00,41.52,41.55,41.52,41.55,312260.0,41.2729,41.3027,41.2729,41.3027,312260.0
2017-03-07 15:55:00,41.56,41.6,41.54,41.6,1301080.0,41.3126,41.3524,41.2928,41.3524,1301080.0
2017-03-08 09:30:00,41.68,41.7,41.59,41.6,638800.0,41.4319,41.4518,41.3425,41.3524,638800.0
2017-03-08 09:35:00,41.62,41.71,41.6,41.69,255400.0,41.3723,41.4618,41.3524,41.4419,255400.0
2017-03-08 09:40:00,41.7,41.75,41.68,41.75,176080.0,41.4518,41.5015,41.4319,41.5015,176080.0
2017-03-08 09:45:00,41.73,41.8,41.73,41.79,560820.0,41.4816,41.5512,41.4816,41.5413,560820.0
2017-03-08 09:50:00,41.78,41.8,41.74,41.74,273820.0,41.5313,41.5512,41.4916,41.4916,273820.0
2017-03-08 09:55:00,41.74,41.79,41.74,41.79,275900.0,41.4916,41.5413,41.4916,41.5413,275900.0
2017-03-08 10:00:00,41.79,41.8,41.77,41.79,163620.0,41.5413,41.5512,41.5214,41.5413,163620.0
2017-03-08 10:05:00,41.79,41.79,41.71,41.72,194900.0,41.5413,41.5413,41.4618,41.4717,194900.0
2017-03-08 10:10:00,41.72,41.77,41.7,41.77,261140.0,41.4717,41.5214,41.4518,41.5214,261140.0
2017-03-08 10:15:00,41.77,41.8,41.77,41.78,144100.0,41.5214,41.5512,41.5214,41.5313,144100.0
2017-03-08 10:20:00,41.78,41.83,41.78,41.82,250100.0,41.5313,41.581,41.5313,41.5711,250100.0
2017-03-08 10:25:00,41.81,41.85,41.81,41.83,263980.0,41.5612,41.6009,41.5612,41.581,263980.0
2017-03-08 10:30:00,41.83,41.84,41.81,41.83,165120.0,41.581,41.591,41.5612,41.581,165120.0
2017-03-08 10:35:00,41.82,41.85,41.81,41.81,247820.0,41.5711,41.6009,41.5612,41.5612,247820.0
2017-03-08 10:40:00,41.81,41.86,41.81,41.83,148620.0,41.5612,41.6109,41.5612,41.581,148620.0
2017-03-08 10:45:00,41.83,41.83,41.82,41.83,168580.0,41.581,41.581,41.5711,41.581,168580.0
2017-03-08 10:50:00,41.83,41.87,41.82,41.87,332020.0,41.581,41.6208,41.5711,41.6208,332020.0
2017-03-08 10:55:00,41.86,41.89,41.86,41.89,191720.0,41.6109,41.6407,41.6109,41.6407,191720.0
2017-03-08 11:00:00,41.88,41.9,41.87,41.89,176980.0,41.6307,41.6506,41.6208,41.6407,176980.0
2017-03-08 11:05:00,41.88,41.89,41.85,41.89,173860.0,41.6307,41.6407,41.6009,41.6407,173860.0
2017-03-08 11:10:00,41.89,41.9,41.86,41.86,188500.0,41.6407,41.6506,41.6109,41.6109,188500.0
2017-03-08 11:15:00,41.86,41.9,41.86,41.9,102820.0,41.6109,41.6506,41.6109,41.6506,102820.0
2017-03-08 11:20:00,41.89,41.9,41.88,41.9,46980.0,41.6407,41.6506,41.6307,41.6506,46980.0
2017-03-08 11:25:00,41.9,41.91,41.89,41.89,80940.0,41.6506,41.6606,41.6407,41.6407,80940.0
2017-03-08 11:30:00,41.89,41.89,41.83,41.83,191980.0,41.6407,41.6407,41.581,41.581,191980.0
2017-03-08 11:35:00,41.83,41.85,41.82,41.85,69000.0,41.581,41.6009,41.5711,41.6009,69000.0
2017-03-08 11:40:00,41.84,41.86,41.82,41.82,90000.0,41.591,41.6109,41.5711,41.5711,90000.0
2017-03-08 11:45:00,41.81,41.81,41.72,41.76,282640.0,41.5612,41.5612,41.4717,41.5115,282640.0
2017-03-08 11:50:00,41.77,41.79,41.76,41.79,73220.0,41.5214,41.5413,41.5115,41.5413,73220.0
2017-03-08 11:55:00,41.79,41.79,41.77,41.79,32000.0,41.5413,41.5413,41.5214,41.5413,32000.0
2017-03-08 12:00:00,41.79,41.79,41.75,41.79,252860.0,41.5413,41.5413,41.5015,41.5413,252860.0
2017-03-08 12:05:00,41.79,41.79,41.77,41.77,37500.0,41.5413,41.5413,41.5214,41.5214,37500.0
2017-03-08 12:10:00,41.77,41.8,41.77,41.78,138180.0,41.5214,41.5512,41.5214,41.5313,138180.0
2017-03-08 12:15:00,41.78,41.8,41.78,41.78,31000.0,41.5313,41.5512,41.5313,41.5313,31000.0
2017-03-08 12:20:00,41.78,41.8,41.78,41.79,102980.0,41.5313,41.5512,41.5313,41.5413,102980.0
2017-03-08 12:25:00,41.79,41.79,41.77,41.78,72340.0,41.5413,41.5413,41.5214,41.5313,72340.0
2017-03-08 12:30:00,41.78,41.8,41.78,41.78,50240.0,41.5313,41.5512,41.5313,41.5313,50240.0
2017-03-08 12:35:00,41.79,41.8,41.78,41.8,12000.0,41.5413,41.5512,41.5313,41.5512,12000.0
2017-03-08 12:40:00,41.78,41.81,41.78,41.79,66040.0,41.5313,41.5612,41.5313,41.5413,66040.0
2017-03-08 12:45:00,41.79,41.8,41.78,41.79,24500.0,41.5413,41.5512,41.5313,41.5413,24500.0
2017-03-08 12:50:00,41.79,41.81,41.78,41.81,40960.0,41.5413,41.5612,41.5313,41.5612,40960.0
2017-03-08 12:55:00,41.81,41.82,41.79,41.81,28000.0,41.5612,41.5711,41.5413,41.5612,28000.0
2017-03-08 13:00:00,41.8,41.82,41.79,41.82,64000.0,41.5512,41.5711,41.5413,41.5711,64000.0
2017-03-08 13:05:00,41.82,41.83,41.81,41.81,42500.0,41.5711,41.581,41.5612,41.5612,42500.0
2017-03-08 13:10:00,41.84,41.84,41.82,41.84,40920.0,41.591,41.591,41.5711,41.591,40920.0
2017-03-08 13:15:00,41.84,41.85,41.82,41.84,116000.0,41.591,41.6009,41.5711,41.591,116000.0
2017-03-08 13:20:00,41.83,41.83,41.8,41.82,56140.0,41.581,41.581,41.5512,41.5711,56140.0
2017-03-08 13:25:00,41.83,41.86,41.83,41.86,201760.0,41.581,41.6109,41.581,41.6109,201760.0
2017-03-08 13:30:00,41.86,41.89,41.86,41.87,123120.0,41.6109,41.6407,41.6109,41.6208,123120.0
2017-03-08 13:35:00,41.87,41.87,41.85,41.86,117640.0,41.6208,41.6208,41.6009,41.6109,117640.0
2017-03-08 13:40:00,41.85,41.87,41.85,41.85,101780.0,41.6009,41.6208,41.6009,41.6009,101780.0
2017-03-08 13:45:00,41.85,41.86,41.84,41.85,75600.0,41.6009,41.6109,41.591,41.6009,75600.0
2017-03-08 13:50:00,41.85,41.86,41.84,41.86,194880.0,41.6009,41.6109,41.591,41.6109,194880.0
2017-03-08 13:55:00,41.86,41.88,41.85,41.86,278880.0,41.6109,41.6307,41.6009,41.6109,278880.0
2017-03-08 14:00:00,41.86,41.88,41.85,41.88,241240.0,41.6109,41.6307,41.6009,41.6307,241240.0
2017-03-08 14:05:00,41.88,41.88,41.82,41.84,103460.0,41.6307,41.6307,41.5711,41.591,103460.0
2017-03-08 14:10:00,41.83,41.84,41.79,41.8,166800.0,41.581,41.591,41.5413,41.5512,166800.0
2017-03-08 14:15:00,41.8,41.81,41.76,41.76,82600.0,41.5512,41.5612,41.5115,41.5115,82600.0
2017-03-08 14:20:00,41.78,41.78,41.72,41.74,178060.0,41.5313,41.5313,41.4717,41.4916,178060.0
2017-03-08 14:25:00,41.73,41.74,41.72,41.74,121920.0,41.4816,41.4916,41.4717,41.4916,121920.0
2017-03-08 14:30:00,41.73,41.75,41.71,41.73,126300.0,41.4816,41.5015,41.4618,41.4816,126300.0
2017-03-08 14:35:00,41.72,41.74,41.72,41.73,88140.0,41.4717,41.4916,41.4717,41.4816,88140.0
2017-03-08 14:40:00,41.74,41.77,41.74,41.75,90660.0,41.4916,41.5214,41.4916,41.5015,90660.0
2017-03-08 14:45:00,41.74,41.78,41.74,41.77,87740.0,41.4916,41.5313,41.4916,41.5214,87740.0
2017-03-08 14:50:00,41.76,41.79,41.75,41.79,127520.0,41.5115,41.5413,41.5015,41.5413,127520.0
2017-03-08 14:55:00,41.79,41.79,41.75,41.77,120440.0,41.5413,41.5413,41.5015,41.5214,120440.0
2017-03-08 15:00:00,41.77,41.79,41.77,41.79,71000.0,41.5214,41.5413,41.5214,41.5413,71000.0
2017-03-08 15:05:00,41.79,41.79,41.77,41.77,76180.0,41.5413,41.5413,41.5214,41.5214,76180.0
2017-03-08 15:10:00,41.78,41.79,41.75,41.76,113840.0,41.5313,41.5413,41.5015,41.5115,113840.0
2017-03-08 15:15:00,41.76,41.77,41.75,41.77,65980.0,41.5115,41.5214,41.5015,41.5214,65980.0
2017-03-08 15:20:00,41.77,41.79,41.77,41.77,141700.0,41.5214,41.5413,41.5214,41.5214,141700.0
2017-03-08 15:25:00,41.77,41.78,41.75,41.76,104880.0,41.5214,41.5313,41.5015,41.5115,104880.0
2017-03-08 15:30:00,41.76,41.76,41.69,41.71,142460.0,41.5115,41.5115,41.4419,41.4618,142460.0
2017-03-08 15:35:00,41.71,41.72,41.7,41.72,74000.0,41.4618,41.4717,41.4518,41.4717,74000.0
2017-03-08 15:40:00,41.72,41.73,41.7,41.71,162220.0,41.4717,41.4816,41.4518,41.4618,162220.0
2017-03-08 15:45:00,41.72,41.76,41.72,41.74,121460.0,41.4717,41.5115,41.4717,41.4916,121460.0
2017-03-08 15:50:00,41.74,41.74,41.7,41.72,197900.0,41.4916,41.4916,41.4518,41.4717,197900.0
2017-03-08 15:55:00,41.73,41.78,41.73,41.77,408860.0,41.4816,41.5313,41.4816,41.5214,408860.0
2017-03-09 09:30:00,41.8,41.84,41.73,41.77,489840.0,41.5512,41.591,41.4816,41.5214,489840.0
2017-03-09 09:35:00,41.75,41.84,41.71,41.84,231260.0,41.5015,41.591,41.4618,41.591,231260.0
2017-03-09 09:40:00,41.83,41.86,41.8,41.83,323160.0,41.581,41.6109,41.5512,41.581,323160.0
2017-03-09 09:45:00,41.85,41.95,41.85,41.88,404560.0,41.6009,41.7003,41.6009,41.6307,404560.0
2017-03-09 09:50:00,41.87,41.91,41.85,41.88,336080.0,41.6208,41.6606,41.6009,41.6307,336080.0
2017-03-09 09:55:00,41.9,41.95,41.85,41.95,190020.0,41.6506,41.7003,41.6009,41.7003,190020.0
2017-03-09 10:00:00,41.95,41.97,41.92,41.96,240400.0,41.7003,41.7202,41.6705,41.7103,240400.0
2017-03-09 10:05:00,41.97,42.02,41.95,41.97,772720.0,41.7202,41.7699,41.7003,41.7202,772720.0
2017-03-09 10:10:00,41.97,42.02,41.97,42.0,284880.0,41.7202,41.7699,41.7202,41.75,284880.0
2017-03-09 10:15:00,42.01,42.03,41.98,42.03,363380.0,41.76,41.7798,41.7301,41.7798,363380.0
2017-03-09 10:20:00,42.02,42.03,41.91,41.94,374860.0,41.7699,41.7798,41.6606,41.6904,374860.0
2017-03-09 10:25:00,41.94,41.99,41.93,41.97,126040.0,41.6904,41.7401,41.6804,41.7202,126040.0
2017-03-09 10:30:00,41.95,41.99,41.95,41.99,136080.0,41.7003,41.7401,41.7003,41.7401,136080.0
2017-03-09 10:35:00,42.0,42.02,41.96,41.97,151000.0,41.75,41.7699,41.7103,41.7202,151000.0
2017-03-09 10:40:00,41.98,42.03,41.98,42.03,240900.0,41.7301,41.7798,41.7301,41.7798,240900.0
2017-03-09 10:45:00,42.03,42.05,42.01,42.02,199760.0,41.7798,41.7997,41.76,41.7699,199760.0
2017-03-09 10:50:00,42.02,42.05,42.02,42.05,253620.0,41.7699,41.7997,41.7699,41.7997,253620.0
2017-03-09 10:55:00,42.04,42.08,42.04,42.07,272060.0,41.7898,41.8296,41.7898,41.8196,272060.0
2017-03-09 11:00:00,42.08,42.1,42.05,42.05,316740.0,41.8296,41.8494,41.7997,41.7997,316740.0
2017-03-09 11:05:00,42.06,42.07,42.01,42.01,253760.0,41.8097,41.8196,41.76,41.76,253760.0
2017-03-09 11:10:00,42.01,42.01,41.99,42.0,140380.0,41.76,41.76,41.7401,41.75,140380.0
2017-03-09 11:15:00,42.0,42.03,41.99,42.03,91920.0,41.75,41.7798,41.7401,41.7798,91920.0
2017-03-09 11:20:00,42.03,42.03,41.96,41.98,147900.0,41.7798,41.7798,41.7103,41.7301,147900.0
2017-03-09 11:25:00,41.98,42.0,41.96,42.0,196060.0,41.7301,41.75,41.7103,41.75,196060.0
2017-03-09 11:30:00,42.0,42.02,41.99,42.02,232000.0,41.75,41.7699,41.7401,41.7699,232000.0
2017-03-09 11:35:00,42.02,42.02,42.01,42.01,54000.0,41.7699,41.7699,41.76,41.76,54000.0
2017-03-09 11:40:00,42.01,42.02,42.0,42.02,72000.0,41.76,41.7699,41.75,41.7699,72000.0
2017-03-09 11:45:00,42.03,42.04,42.02,42.03,35000.0,41.7798,41.7898,41.7699,41.7798,35000.0
2017-03-09 11:50:00,42.04,42.05,42.02,42.03,102000.0,41.7898,41.7997,41.7699,41.7798,102000.0
2017-03-09 11:55:00,42.03,42.03,41.99,42.01,48280.0,41.7798,41.7798,41.7401,41.76,48280.0
2017-03-09 12:00:00,42.01,42.02,41.99,42.02,115860.0,41.76,41.7699,41.7401,41.7699,115860.0
2017-03-09 12:05:00,42.02,42.02,41.98,41.99,88000.0,41.7699,41.7699,41.7301,41.7401,88000.0
2017-03-09 12:10:00,41.99,42.0,41.98,41.98,69540.0,41.7401,41.75,41.7301,41.7301,69540.0
2017-03-09 12:15:00,41.99,41.99,41.97,41.98,52020.0,41.7401,41.7401,41.7202,41.7301,52020.0
2017-03-09 12:20:00,41.98,41.99,41.97,41.99,44300.0,41.7301,41.7401,41.7202,41.7401,44300.0
2017-03-09 12:25:00,41.99,41.99,41.98,41.99,157560.0,41.7401,41.7401,41.7301,41.7401,157560.0
2017-03-09 12:30:00,42.0,42.01,41.95,41.96,273040.0,41.75,41.76,41.7003,41.7103,273040.0
2017-03-09 12:35:00,41.95,41.97,41.93,41.94,302840.0,41.7003,41.7202,41.6804,41.6904,302840.0
2017-03-09 12:40:00,41.93,41.96,41.93,41.96,111440.0,41.6804,41.7103,41.6804,41.7103,111440.0
2017-03-09 12:45:00,41.96,41.97,41.95,41.95,127560.0,41.7103,41.7202,41.7003,41.7003,127560.0
2017-03-09 12:50:00,41.96,41.97,41.94,41.96,102740.0,41.7103,41.7202,41.6904,41.7103,102740.0
2017-03-09 12:55:00,41.97,41.97,41.93,41.97,62460.0,41.7202,41.7202,41.6804,41.7202,62460.0
2017-03-09 13:00:00,41.96,41.99,41.96,41.97,68000.0,41.7103,41.7401,41.7103,41.7202,68000.0
2017-03-09 13:05:00,41.97,41.99,41.96,41.98,96000.0,41.7202,41.7401,41.7103,41.7301,96000.0
2017-03-09 13:10:00,41.98,41.99,41.97,41.99,78880.0,41.7301,41.7401,41.7202,41.7401,78880.0
2017-03-09 13:15:00,41.98,42.0,41.98,42.0,40000.0,41.7301,41.75,41.7301,41.75,40000.0
2017-03-09 13:20:00,42.0,42.0,41.99,41.99,51080.0,41.75,41.75,41.7401,41.7401,51080.0
2017-03-09 13:25:00,41.98,41.99,41.97,41.98,94000.0,41.7301,41.7401,41.7202,41.7301,94000.0
2017-03-09 13:30:00,41.97,41.97,41.91,41.92,201180.0,41.7202,41.7202,41.6606,41.6705,201180.0
2017-03-09 13:35:00,41.93,41.93,41.9,41.92,113920.0,41.6804,41.6804,41.6506,41.6705,113920.0
2017-03-09 13:40:00,41.92,41.94,41.91,41.93,64800.0,41.6705,41.6904,41.6606,41.6804,64800.0
2017-03-09 13:45:00,41.91,41.93,41.89,41.89,87680.0,41.6606,41.6804,41.6407,41.6407,87680.0
2017-03-09 13:50:00,41.91,41.91,41.88,41.88,315100.0,41.6606,41.6606,41.6307,41.6307,315100.0
2017-03-09 13:55:00,41.88,41.89,41.86,41.86,74900.0,41.6307,41.6407,41.6109,41.6109,74900.0
2017-03-09 14:00:00,41.86,41.87,41.8,41.8,182960.0,41.6109,41.6208,41.5512,41.5512,182960.0
2017-03-09 14:05:00,41.79,41.81,41.77,41.79,106080.0,41.5413,41.5612,41.5214,41.5413,106080.0
2017-03-09 14:10:00,41.8,41.82,41.77,41.79,176320.0,41.5512,41.5711,41.5214,41.5413,176320.0
2017-03-09 14:15:00,41.78,41.78,41.72,41.76,271720.0,41.5313,41.5313,41.4717,41.5115,271720.0
2017-03-09 14:20:00,41.76,41.78,41.73,41.77,789540.0,41.5115,41.5313,41.4816,41.5214,789540.0
2017-03-09 14:25:00,41.77,41.78,41.76,41.78,72000.0,41.5214,41.5313,41.5115,41.5313,72000.0
2017-03-09 14:30:00,41.77,41.79,41.77,41.78,74000.0,41.5214,41.5413,41.5214,41.5313,74000.0
2017-03-09 14:35:00,41.78,41.81,41.78,41.8,94200.0,41.5313,41.5612,41.5313,41.5512,94200.0
2017-03-09 14:40:00,41.8,41.83,41.78,41.83,54000.0,41.5512,41.581,41.5313,41.581,54000.0
2017-03-09 14:45:00,41.82,41.84,41.8,41.84,129180.0,41.5711,41.591,41.5512,41.591,129180.0
2017-03-09 14:50:00,41.83,41.86,41.82,41.85,218460.0,41.581,41.6109,41.5711,41.6009,218460.0
2017-03-09 14:55:00,41.85,41.86,41.84,41.86,81500.0,41.6009,41.6109,41.591,41.6109,81500.0
2017-03-09 15:00:00,41.88,41.91,41.87,41.88,296440.0,41.6307,41.6606,41.6208,41.6307,296440.0
2017-03-09 15:05:00,41.87,41.92,41.87,41.9,98980.0,41.6208,41.6705,41.6208,41.6506,98980.0
2017-03-09 15:10:00,41.92,41.95,41.9,41.94,128140.0,41.6705,41.7003,41.6506,41.6904,128140.0
2017-03-09 15:15:00,41.93,41.96,41.92,41.96,140300.0,41.6804,41.7103,41.6705,41.7103,140300.0
2017-03-09 15:20:00,41.95,41.95,41.93,41.93,99980.0,41.7003,41.7003,41.6804,41.6804,99980.0
2017-03-09 15:25:00,41.94,41.96,41.94,41.96,195920.0,41.6904,41.7103,41.6904,41.7103,195920.0
2017-03-09 15:30:00,41.96,42.02,41.96,41.98,241060.0,41.7103,41.7699,41.7103,41.7301,241060.0
2017-03-09 15:35:00,41.98,41.98,41.93,41.93,232620.0,41.7301,41.7301,41.6804,41.6804,232620.0
2017-03-09 15:40:00,41.93,41.94,41.91,41.91,152980.0,41.6804,41.6904,41.6606,41.6606,152980.0
2017-03-09 15:45:00,41.92,41.96,41.92,41.95,214260.0,41.6705,41.7103,41.6705,41.7003,214260.0
2017-03-09 15:50:00,41.94,41.95,41.92,41.94,195240.0,41.6904,41.7003,41.6705,41.6904,195240.0
2017-03-09 15:55:00,41.93,41.95,41.91,41.94,513840.0,41.6804,41.7003,41.6606,41.6904,513840.0
2017-03-10 09:30:00,42.16,42.2,42.09,42.13,1071720.0,41.9091,41.9488,41.8395,41.8793,1071720.0
2017-03-10 09:35:00,42.16,42.2,42.13,42.2,541700.0,41.9091,41.9488,41.8793,41.9488,541700.0
2017-03-10 09:40:00,42.19,42.21,42.14,42.18,554300.0,41.9389,41.9588,41.8892,41.929,554300.0
2017-03-10 09:45:00,42.16,42.17,42.09,42.14,402440.0,41.9091,41.919,41.8395,41.8892,402440.0
2017-03-10 09:50:00,42.14,42.21,42.14,42.2,312320.0,41.8892,41.9588,41.8892,41.9488,312320.0
2017-03-10 09:55:00,42.2,42.24,42.19,42.22,225560.0,41.9488,41.9886,41.9389,41.9687,225560.0
2017-03-10 10:00:00,42.21,42.24,42.2,42.23,370680.0,41.9588,41.9886,41.9488,41.9787,370680.0
2017-03-10 10:05:00,42.22,42.23,42.19,42.22,168500.0,41.9687,41.9787,41.9389,41.9687,168500.0
2017-03-10 10:10:00,42.21,42.23,42.19,42.22,209040.0,41.9588,41.9787,41.9389,41.9687,209040.0
2017-03-10 10:15:00,42.22,42.24,42.21,42.24,139900.0,41.9687,41.9886,41.9588,41.9886,139900.0
2017-03-10 10:20:00,42.23,42.25,42.21,42.22,162320.0,41.9787,41.9985,41.9588,41.9687,162320.0
2017-03-10 10:25:00,42.22,42.22,42.18,42.19,232360.0,41.9687,41.9687,41.929,41.9389,232360.0
2017-03-10 10:30:00,42.19,42.21,42.18,42.18,501440.0,41.9389,41.9588,41.929,41.929,501440.0
2017-03-10 10:35:00,42.18,42.2,42.16,42.16,235940.0,41.929,41.9488,41.9091,41.9091,235940.0
2017-03-10 10:40:00,42.16,42.19,42.1,42.18,467840.0,41.9091,41.9389,41.8494,41.929,467840.0
2017-03-10 10:45:00,42.18,42.18,42.12,42.12,239340.0,41.929,41.929,41.8693,41.8693,239340.0
2017-03-10 10:50:00,42.15,42.17,42.12,42.17,154840.0,41.8991,41.919,41.8693,41.919,154840.0
2017-03-10 10:55:00,42.17,42.17,42.15,42.15,66760.0,41.919,41.919,41.8991,41.8991,66760.0
2017-03-10 11:00:00,42.15,42.18,42.11,42.12,176780.0,41.8991,41.929,41.8594,41.8693,176780.0
2017-03-10 11:05:00,42.12,42.16,42.1,42.14,172220.0,41.8693,41.9091,41.8494,41.8892,172220.0
2017-03-10 11:10:00,42.14,42.15,42.12,42.12,119900.0,41.8892,41.8991,41.8693,41.8693,119900.0
2017-03-10 11:15:00,42.13,42.15,42.13,42.14,63940.0,41.8793,41.8991,41.8793,41.8892,63940.0
2017-03-10 11:20:00,42.15,42.17,42.14,42.15,78840.0,41.8991,41.919,41.8892,41.8991,78840.0
2017-03-10 11:25:00,42.15,42.17,42.15,42.17,76660.0,41.8991,41.919,41.8991,41.919,76660.0
2017-03-10 11:30:00,42.17,42.17,42.14,42.14,65440.0,41.919,41.919,41.8892,41.8892,65440.0
2017-03-10 11:35:00,42.15,42.17,42.14,42.16,102000.0,41.8991,41.919,41.8892,41.9091,102000.0
2017-03-10 11:40:00,42.15,42.18,42.14,42.16,127080.0,41.8991,41.929,41.8892,41.9091,127080.0
2017-03-10 11:45:00,42.15,42.17,42.14,42.15,88700.0,41.8991,41.919,41.8892,41.8991,88700.0
2017-03-10 11:50:00,42.14,42.17,42.14,42.16,40000.0,41.8892,41.919,41.8892,41.9091,40000.0
2017-03-10 11:55:00,42.17,42.17,42.14,42.14,62000.0,41.919,41.919,41.8892,41.8892,62000.0
2017-03-10 12:00:00,42.16,42.16,42.13,42.15,48000.0,41.9091,41.9091,41.8793,41.8991,48000.0
2017-03-10 12:05:00,42.14,42.15,42.13,42.14,102440.0,41.8892,41.8991,41.8793,41.8892,102440.0
2017-03-10 12:10:00,42.14,42.15,42.13,42.14,64380.0,41.8892,41.8991,41.8793,41.8892,64380.0
2017-03-10 12:15:00,42.14,42.16,42.12,42.13,93440.0,41.8892,41.9091,41.8693,41.8793,93440.0
2017-03-10 12:20:00,42.14,42.15,42.13,42.14,77380.0,41.8892,41.8991,41.8793,41.8892,77380.0
2017-03-10 12:25:00,42.14,42.14,42.12,42.14,56160.0,41.8892,41.8892,41.8693,41.8892,56160.0
2017-03-10 12:30:00,42.14,42.14,42.11,42.11,61000.0,41.8892,41.8892,41.8594,41.8594,61000.0
2017-03-10 12:35:00,42.1,42.11,42.08,42.08,127700.0,41.8494,41.8594,41.8296,41.8296,127700.0
2017-03-10 12:40:00,42.07,42.08,42.06,42.07,106580.0,41.8196,41.8296,41.8097,41.8196,106580.0
2017-03-10 12:45:00,42.07,42.08,42.05,42.06,282780.0,41.8196,41.8296,41.7997,41.8097,282780.0
2017-03-10 12:50:00,42.06,42.06,42.0,42.02,302320.0,41.8097,41.8097,41.75,41.7699,302320.0
2017-03-10 12:55:00,42.02,42.03,42.0,42.03,118000.0,41.7699,41.7798,41.75,41.7798,118000.0
2017-03-10 13:00:00,42.03,42.05,42.01,42.02,151920.0,41.7798,41.7997,41.76,41.7699,151920.0
2017-03-10 13:05:00,42.02,42.02,41.98,41.98,142060.0,41.7699,41.7699,41.7301,41.7301,142060.0
2017-03-10 13:10:00,41.99,42.02,41.98,42.0,107740.0,41.7401,41.7699,41.7301,41.75,107740.0
2017-03-10 13:15:00,42.01,42.04,42.01,42.01,87100.0,41.76,41.7898,41.76,41.76,87100.0
2017-03-10 13:20:00,42.03,42.04,42.02,42.04,68700.0,41.7798,41.7898,41.7699,41.7898,68700.0
2017-03-10 13:25:00,42.04,42.04,42.01,42.03,81820.0,41.7898,41.7898,41.76,41.7798,81820.0
2017-03-10 13:30:00,42.04,42.04,42.02,42.02,64800.0,41.7898,41.7898,41.7699,41.7699,64800.0
2017-03-10 13:35:00,42.02,42.03,42.02,42.02,57300.0,41.7699,41.7798,41.7699,41.7699,57300.0
2017-03-10 13:40:00,42.02,42.05,42.02,42.04,74200.0,41.7699,41.7997,41.7699,41.7898,74200.0
2017-03-10 13:45:00,42.04,42.08,42.03,42.07,143960.0,41.7898,41.8296,41.7798,41.8196,143960.0
2017-03-10 13:50:00,42.06,42.08,42.06,42.08,92320.0,41.8097,41.8296,41.8097,41.8296,92320.0
2017-03-10 13:55:00,42.08,42.09,42.08,42.08,54000.0,41.8296,41.8395,41.8296,41.8296,54000.0
2017-03-10 14:00:00,42.08,42.09,42.06,42.06,214000.0,41.8296,41.8395,41.8097,41.8097,214000.0
2017-03-10 14:05:00,42.06,42.06,42.04,42.05,124460.0,41.8097,41.8097,41.7898,41.7997,124460.0
2017-03-10 14:10:00,42.07,42.08,42.05,42.07,87860.0,41.8196,41.8296,41.7997,41.8196,87860.0
2017-03-10 14:15:00,42.07,42.1,42.07,42.09,138520.0,41.8196,41.8494,41.8196,41.8395,138520.0
2017-03-10 14:20:00,42.1,42.1,42.08,42.08,95020.0,41.8494,41.8494,41.8296,41.8296,95020.0
2017-03-10 14:25:00,42.09,42.13,42.09,42.12,60360.0,41.8395,41.8793,41.8395,41.8693,60360.0
2017-03-10 14:30:00,42.11,42.11,42.1,42.11,82500.0,41.8594,41.8594,41.8494,41.8594,82500.0
2017-03-10 14:35:00,42.11,42.13,42.11,42.13,100360.0,41.8594,41.8793,41.8594,41.8793,100360.0
2017-03-10 14:40:00,42.13,42.14,42.11,42.14,73140.0,41.8793,41.8892,41.8594,41.8892,73140.0
2017-03-10 14:45:00,42.14,42.15,42.13,42.14,91680.0,41.8892,41.8991,41.8793,41.8892,91680.0
2017-03-10 14:50:00,42.14,42.15,42.11,42.12,91880.0,41.8892,41.8991,41.8594,41.8693,91880.0
2017-03-10 14:55:00,42.12,42.15,42.12,42.14,85000.0,41.8693,41.8991,41.8693,41.8892,85000.0
2017-03-10 15:00:00,42.14,42.15,42.13,42.13,107640.0,41.8892,41.8991,41.8793,41.8793,107640.0
2017-03-10 15:05:00,42.14,42.15,42.13,42.14,167360.0,41.8892,41.8991,41.8793,41.8892,167360.0
2017-03-10 15:10:00,42.14,42.15,42.14,42.15,151200.0,41.8892,41.8991,41.8892,41.8991,151200.0
2017-03-10 15:15:00,42.15,42.15,42.13,42.14,188800.0,41.8991,41.8991,41.8793,41.8892,188800.0
2017-03-10 15:20:00,42.14,42.15,42.14,42.14,112920.0,41.8892,41.8991,41.8892,41.8892,112920.0
2017-03-10 15:25:00,42.14,42.16,42.13,42.15,292560.0,41.8892,41.9091,41.8793,41.8991,292560.0
2017-03-10 15:30:00,42.15,42.17,42.15,42.16,180000.0,41.8991,41.919,41.8991,41.9091,180000.0
2017-03-10 15:35:00,42.16,42.17,42.14,42.14,148860.0,41.9091,41.919,41.8892,41.8892,148860.0
2017-03-10 15:40:00,42.15,42.15,42.13,42.14,311860.0,41.8991,41.8991,41.8793,41.8892,311860.0
2017-03-10 15:45:00,42.14,42.15,42.13,42.15,425460.0,41.8892,41.8991,41.8793,41.8991,425460.0
2017-03-10 15:50:00,42.14,42.16,42.14,42.16,410840.0,41.8892,41.9091,41.8892,41.9091,410840.0
2017-03-10 15:55:00,42.16,42.18,42.15,42.16,1315680.0,41.9091,41.929,41.8991,41.9091,1315680.0
2017-03-13 09:30:00,42.2,42.33,42.16,42.33,886880.0,41.9488,42.0781,41.9091,42.0781,886880.0
2017-03-13 09:35:00,42.33,42.4,42.33,42.34,487200.0,42.0781,42.1476,42.0781,42.088,487200.0
2017-03-13 09:40:00,42.35,42.36,42.27,42.32,441620.0,42.0979,42.1079,42.0184,42.0681,441620.0
2017-03-13 09:45:00,42.33,42.4,42.32,42.39,174660.0,42.0781,42.1476,42.0681,42.1377,174660.0
2017-03-13 09:50:00,42.37,42.43,42.35,42.42,194680.0,42.1178,42.1775,42.0979,42.1675,194680.0
2017-03-13 09:55:00,42.43,42.43,42.34,42.37,233940.0,42.1775,42.1775,42.088,42.1178,233940.0
2017-03-13 10:00:00,42.38,42.38,42.33,42.33,220360.0,42.1278,42.1278,42.0781,42.0781,220360.0
2017-03-13 10:05:00,42.33,42.34,42.32,42.32,106700.0,42.0781,42.088,42.0681,42.0681,106700.0
2017-03-13 10:10:00,42.34,42.37,42.33,42.34,110640.0,42.088,42.1178,42.0781,42.088,110640.0
2017-03-13 10:15:00,42.33,42.34,42.31,42.31,83380.0,42.0781,42.088,42.0582,42.0582,83380.0
2017-03-13 10:20:00,42.31,42.31,42.27,42.28,186180.0,42.0582,42.0582,42.0184,42.0284,186180.0
2017-03-13 10:25:00,42.27,42.29,42.27,42.28,133500.0,42.0184,42.0383,42.0184,42.0284,133500.0
2017-03-13 10:30:00,42.28,42.31,42.28,42.3,157320.0,42.0284,42.0582,42.0284,42.0482,157320.0
2017-03-13 10:35:00,42.3,42.3,42.28,42.3,132540.0,42.0482,42.0482,42.0284,42.0482,132540.0
2017-03-13 10:40:00,42.29,42.31,42.26,42.29,141500.0,42.0383,42.0582,42.0085,42.0383,141500.0
2017-03-13 10:45:00,42.29,42.3,42.28,42.29,163560.0,42.0383,42.0482,42.0284,42.0383,163560.0
2017-03-13 10:50:00,42.29,42.3,42.28,42.29,107560.0,42.0383,42.0482,42.0284,42.0383,107560.0
2017-03-13 10:55:00,42.3,42.3,42.27,42.28,288300.0,42.0482,42.0482,42.0184,42.0284,288300.0
2017-03-13 11:00:00,42.29,42.29,42.27,42.28,201300.0,42.0383,42.0383,42.0184,42.0284,201300.0
2017-03-13 11:05:00,42.28,42.28,42.26,42.28,178220.0,42.0284,42.0284,42.0085,42.0284,178220.0
2017-03-13 11:10:00,42.28,42.31,42.28,42.31,215500.0,42.0284,42.0582,42.0284,42.0582,215500.0
2017-03-13 11:15:00,42.31,42.32,42.3,42.31,189620.0,42.0582,42.0681,42.0482,42.0582,189620.0
2017-03-13 11:20:00,42.31,42.34,42.31,42.33,174200.0,42.0582,42.088,42.0582,42.0781,174200.0
2017-03-13 11:25:00,42.32,42.33,42.31,42.33,128880.0,42.0681,42.0781,42.0582,42.0781,128880.0
2017-03-13 11:30:00,42.32,42.34,42.31,42.32,428640.0,42.0681,42.088,42.0582,42.0681,428640.0
2017-03-13 11:35:00,42.32,42.34,42.3,42.3,335500.0,42.0681,42.088,42.0482,42.0482,335500.0
2017-03-13 11:40:00,42.3,42.3,42.28,42.3,108000.0,42.0482,42.0482,42.0284,42.0482,108000.0
2017-03-13 11:45:00,42.3,42.31,42.29,42.3,74040.0,42.0482,42.0582,42.0383,42.0482,74040.0
2017-03-13 11:50:00,42.3,42.31,42.29,42.3,146000.0,42.0482,42.0582,42.0383,42.0482,146000.0
2017-03-13 11:55:00,42.29,42.31,42.28,42.3,243960.0,42.0383,42.0582,42.0284,42.0482,243960.0
2017-03-13 12:00:00,42.31,42.32,42.31,42.32,112300.0,42.0582,42.0681,42.0582,42.0681,112300.0
2017-03-13 12:05:00,42.31,42.33,42.31,42.32,36000.0,42.0582,42.0781,42.0582,42.0681,36000.0
2017-03-13 12:10:00,42.32,42.33,42.3,42.31,91620.0,42.0681,42.0781,42.0482,42.0582,91620.0
2017-03-13 12:15:00,42.31,42.31,42.28,42.28,168960.0,42.0582,42.0582,42.0284,42.0284,168960.0
2017-03-13 12:20:00,42.29,42.29,42.26,42.27,122360.0,42.0383,42.0383,42.0085,42.0184,122360.0
2017-03-13 12:25:00,42.28,42.31,42.27,42.3,142060.0,42.0284,42.0582,42.0184,42.0482,142060.0
2017-03-13 12:30:00,42.3,42.31,42.29,42.31,59720.0,42.0482,42.0582,42.0383,42.0582,59720.0
2017-03-13 12:35:00,42.31,42.32,42.31,42.31,55400.0,42.0582,42.0681,42.0582,42.0582,55400.0
2017-03-13 12:40:00,42.31,42.32,42.31,42.32,65560.0,42.0582,42.0681,42.0582,42.0681,65560.0
2017-03-13 12:45:00,42.32,42.32,42.31,42.32,71060.0,42.0681,42.0681,42.0582,42.0681,71060.0
2017-03-13 12:50:00,42.32,42.32,42.32,42.32,36000.0,42.0681,42.0681,42.0681,42.0681,36000.0
2017-03-13 12:55:00,42.32,42.33,42.32,42.32,32000.0,42.0681,42.0781,42.0681,42.0681,32000.0
2017-03-13 13:00:00,42.32,42.33,42.32,42.32,69080.0,42.0681,42.0781,42.0681,42.0681,69080.0
2017-03-13 13:05:00,42.32,42.33,42.32,42.32,50000.0,42.0681,42.0781,42.0681,42.0681,50000.0
2017-03-13 13:10:00,42.32,42.33,42.32,42.33,42540.0,42.0681,42.0781,42.0681,42.0781,42540.0
2017-03-13 13:15:00,42.32,42.32,42.31,42.31,19340.0,42.0681,42.0681,42.0582,42.0582,19340.0
2017-03-13 13:20:00,42.31,42.32,42.31,42.31,102820.0,42.0582,42.0681,42.0582,42.0582,102820.0
2017-03-13 13:25:00,42.31,42.32,42.31,42.32,147660.0,42.0582,42.0681,42.0582,42.0681,147660.0
2017-03-13 13:30:00,42.32,42.32,42.3,42.31,129660.0,42.0681,42.0681,42.0482,42.0582,129660.0
2017-03-13 13:35:00,42.31,42.31,42.3,42.3,109540.0,42.0582,42.0582,42.0482,42.0482,109540.0
2017-03-13 13:40:00,42.3,42.31,42.3,42.31,56360.0,42.0482,42.0582,42.0482,42.0582,56360.0
2017-03-13 13:45:00,42.31,42.31,42.3,42.31,150000.0,42.0582,42.0582,42.0482,42.0582,150000.0
2017-03-13 13:50:00,42.31,42.32,42.3,42.31,95700.0,42.0582,42.0681,42.0482,42.0582,95700.0
2017-03-13 13:55:00,42.31,42.32,42.31,42.32,44900.0,42.0582,42.0681,42.0582,42.0681,44900.0
2017-03-13 14:00:00,42.32,42.32,42.31,42.31,46000.0,42.0681,42.0681,42.0582,42.0582,46000.0
2017-03-13 14:05:00,42.31,42.32,42.3,42.31,39000.0,42.0582,42.0681,42.0482,42.0582,39000.0
2017-03-13 14:10:00,42.31,42.31,42.3,42.31,54500.0,42.0582,42.0582,42.0482,42.0582,54500.0
2017-03-13 14:15:00,42.31,42.33,42.31,42.32,62080.0,42.0582,42.0781,42.0582,42.0681,62080.0
2017-03-13 14:20:00,42.32,42.33,42.31,42.33,44140.0,42.0681,42.0781,42.0582,42.0781,44140.0
2017-03-13 14:25:00,42.32,42.33,42.32,42.32,119700.0,42.0681,42.0781,42.0681,42.0681,119700.0
2017-03-13 14:30:00,42.32,42.33,42.32,42.33,85980.0,42.0681,42.0781,42.0681,42.0781,85980.0
2017-03-13 14:35:00,42.33,42.33,42.32,42.33,48840.0,42.0781,42.0781,42.0681,42.0781,48840.0
2017-03-13 14:40:00,42.34,42.34,42.33,42.33,58540.0,42.088,42.088,42.0781,42.0781,58540.0
2017-03-13 14:45:00,42.33,42.33,42.3,42.3,93440.0,42.0781,42.0781,42.0482,42.0482,93440.0
2017-03-13 14:50:00,42.31,42.32,42.31,42.31,45960.0,42.0582,42.0681,42.0582,42.0582,45960.0
2017-03-13 14:55:00,42.32,42.33,42.31,42.32,116520.0,42.0681,42.0781,42.0582,42.0681,116520.0
2017-03-13 15:00:00,42.31,42.32,42.31,42.31,42000.0,42.0582,42.0681,42.0582,42.0582,42000.0
2017-03-13 15:05:00,42.32,42.32,42.3,42.31,97780.0,42.0681,42.0681,42.0482,42.0582,97780.0
2017-03-13 15:10:00,42.32,42.32,42.31,42.32,127080.0,42.0681,42.0681,42.0582,42.0681,127080.0
2017-03-13 15:15:00,42.32,42.33,42.31,42.31,137760.0,42.0681,42.0781,42.0582,42.0582,137760.0
2017-03-13 15:20:00,42.31,42.32,42.31,42.31,85360.0,42.0582,42.0681,42.0582,42.0582,85360.0
2017-03-13 15:25:00,42.31,42.31,42.31,42.31,113840.0,42.0582,42.0582,42.0582,42.0582,113840.0
2017-03-13 15:30:00,42.32,42.32,42.32,42.32,307140.0,42.0681,42.0681,42.0681,42.0681,307140.0
2017-03-13 15:35:00,42.32,42.32,42.3,42.3,57880.0,42.0681,42.0681,42.0482,42.0482,57880.0
2017-03-13 15:40:00,42.3,42.31,42.3,42.31,80700.0,42.0482,42.0582,42.0482,42.0582,80700.0
2017-03-13 15:45:00,42.31,42.32,42.3,42.32,120780.0,42.0582,42.0681,42.0482,42.0681,120780.0
2017-03-13 15:50:00,42.31,42.31,42.28,42.28,293460.0,42.0582,42.0582,42.0284,42.0284,293460.0
2017-03-13 15:55:00,42.28,42.29,42.26,42.28,798040.0,42.0284,42.0383,42.0085,42.0284,798040.0
2017-03-14 09:30:00,42.18,42.24,42.16,42.21,426820.0,41.929,41.9886,41.9091,41.9588,426820.0
2017-03-14 09:35:00,42.19,42.2,42.16,42.17,330580.0,41.9389,41.9488,41.9091,41.919,330580.0
2017-03-14 09:40:00,42.17,42.18,42.11,42.13,524880.0,41.919,41.929,41.8594,41.8793,524880.0
2017-03-14 09:45:00,42.15,42.17,42.12,42.17,196000.0,41.8991,41.919,41.8693,41.919,196000.0
2017-03-14 09:50:00,42.17,42.18,42.1,42.12,228060.0,41.919,41.929,41.8494,41.8693,228060.0
2017-03-14 09:55:00,42.13,42.13,42.04,42.11,349560.0,41.8793,41.8793,41.7898,41.8594,349560.0
2017-03-14 10:00:00,42.1,42.15,42.09,42.13,195820.0,41.8494,41.8991,41.8395,41.8793,195820.0
2017-03-14 10:05:00,42.13,42.17,42.12,42.15,116000.0,41.8793,41.919,41.8693,41.8991,116000.0
2017-03-14 10:10:00,42.15,42.18,42.15,42.18,152140.0,41.8991,41.929,41.8991,41.929,152140.0
2017-03-14 10:15:00,42.17,42.2,42.15,42.17,177640.0,41.919,41.9488,41.8991,41.919,177640.0
2017-03-14 10:20:00,42.15,42.18,42.15,42.16,129500.0,41.8991,41.929,41.8991,41.9091,129500.0
2017-03-14 10:25:00,42.17,42.17,42.12,42.13,126500.0,41.919,41.919,41.8693,41.8793,126500.0
2017-03-14 10:30:00,42.13,42.16,42.12,42.16,78500.0,41.8793,41.9091,41.8693,41.9091,78500.0
2017-03-14 10:35:00,42.16,42.17,42.13,42.15,330200.0,41.9091,41.919,41.8793,41.8991,330200.0
2017-03-14 10:40:00,42.13,42.13,42.1,42.1,104060.0,41.8793,41.8793,41.8494,41.8494,104060.0
2017-03-14 10:45:00,42.1,42.14,42.09,42.13,159660.0,41.8494,41.8892,41.8395,41.8793,159660.0
2017-03-14 10:50:00,42.13,42.19,42.12,42.16,88760.0,41.8793,41.9389,41.8693,41.9091,88760.0
2017-03-14 10:55:00,42.16,42.21,42.16,42.21,118400.0,41.9091,41.9588,41.9091,41.9588,118400.0
2017-03-14 11:00:00,42.21,42.22,42.19,42.2,128580.0,41.9588,41.9687,41.9389,41.9488,128580.0
2017-03-14 11:05:00,42.2,42.22,42.2,42.21,98580.0,41.9488,41.9687,41.9488,41.9588,98580.0
2017-03-14 11:10:00,42.21,42.22,42.19,42.21,175920.0,41.9588,41.9687,41.9389,41.9588,175920.0
2017-03-14 11:15:00,42.22,42.26,42.22,42.26,114480.0,41.9687,42.0085,41.9687,42.0085,114480.0
2017-03-14 11:20:00,42.24,42.24,42.22,42.23,51000.0,41.9886,41.9886,41.9687,41.9787,51000.0
2017-03-14 11:25:00,42.23,42.24,42.21,42.22,141940.0,41.9787,41.9886,41.9588,41.9687,141940.0
2017-03-14 11:30:00,42.23,42.25,42.22,42.24,51980.0,41.9787,41.9985,41.9687,41.9886,51980.0
2017-03-14 11:35:00,42.24,42.24,42.21,42.21,51240.0,41.9886,41.9886,41.9588,41.9588,51240.0
2017-03-14 11:40:00,42.21,42.26,42.21,42.24,88540.0,41.9588,42.0085,41.9588,41.9886,88540.0
2017-03-14 11:45:00,42.24,42.26,42.24,42.26,86000.0,41.9886,42.0085,41.9886,42.0085,86000.0
2017-03-14 11:50:00,42.27,42.29,42.26,42.26,128720.0,42.0184,42.0383,42.0085,42.0085,128720.0
2017-03-14 11:55:00,42.25,42.27,42.25,42.26,39480.0,41.9985,42.0184,41.9985,42.0085,39480.0
2017-03-14 12:00:00,42.26,42.27,42.26,42.26,76000.0,42.0085,42.0184,42.0085,42.0085,76000.0
2017-03-14 12:05:00,42.27,42.27,42.21,42.22,77820.0,42.0184,42.0184,41.9588,41.9687,77820.0
2017-03-14 12:10:00,42.21,42.22,42.17,42.18,127000.0,41.9588,41.9687,41.919,41.929,127000.0
2017-03-14 12:15:00,42.17,42.18,42.17,42.17,143200.0,41.919,41.929,41.919,41.919,143200.0
2017-03-14 12:20:00,42.17,42.19,42.17,42.19,50280.0,41.919,41.9389,41.919,41.9389,50280.0
2017-03-14 12:25:00,42.18,42.2,42.18,42.2,70000.0,41.929,41.9488,41.929,41.9488,70000.0
2017-03-14 12:30:00,42.2,42.21,42.19,42.2,42140.0,41.9488,41.9588,41.9389,41.9488,42140.0
2017-03-14 12:35:00,42.2,42.2,42.18,42.18,42000.0,41.9488,41.9488,41.929,41.929,42000.0
2017-03-14 12:40:00,42.2,42.22,42.19,42.21,64000.0,41.9488,41.9687,41.9389,41.9588,64000.0
2017-03-14 12:45:00,42.21,42.21,42.19,42.2,20000.0,41.9588,41.9588,41.9389,41.9488,20000.0
2017-03-14 12:50:00,42.2,42.2,42.19,42.2,50000.0,41.9488,41.9488,41.9389,41.9488,50000.0
2017-03-14 12:55:00,42.2,42.21,42.2,42.21,22000.0,41.9488,41.9588,41.9488,41.9588,22000.0
2017-03-14 13:00:00,42.21,42.22,42.2,42.2,60000.0,41.9588,41.9687,41.9488,41.9488,60000.0
2017-03-14 13:05:00,42.2,42.21,42.2,42.2,34020.0,41.9488,41.9588,41.9488,41.9488,34020.0
2017-03-14 13:10:00,42.2,42.25,42.2,42.24,120100.0,41.9488,41.9985,41.9488,41.9886,120100.0
2017-03-14 13:15:00,42.25,42.25,42.22,42.23,64340.0,41.9985,41.9985,41.9687,41.9787,64340.0
2017-03-14 13:20:00,42.22,42.23,42.21,42.23,24000.0,41.9687,41.9787,41.9588,41.9787,24000.0
2017-03-14 13:25:00,42.24,42.26,42.24,42.25,46240.0,41.9886,42.0085,41.9886,41.9985,46240.0
2017-03-14 13:30:00,42.25,42.25,42.24,42.25,33900.0,41.9985,41.9985,41.9886,41.9985,33900.0
2017-03-14 13:35:00,42.25,42.27,42.24,42.27,42000.0,41.9985,42.0184,41.9886,42.0184,42000.0
2017-03-14 13:40:00,42.27,42.27,42.24,42.25,46000.0,42.0184,42.0184,41.9886,41.9985,46000.0
2017-03-14 13:45:00,42.24,42.25,42.24,42.24,29420.0,41.9886,41.9985,41.9886,41.9886,29420.0
2017-03-14 13:50:00,42.24,42.24,42.22,42.22,41400.0,41.9886,41.9886,41.9687,41.9687,41400.0
2017-03-14 13:55:00,42.24,42.24,42.23,42.23,18000.0,41.9886,41.9886,41.9787,41.9787,18000.0
2017-03-14 14:00:00,42.24,42.25,42.23,42.24,55700.0,41.9886,41.9985,41.9787,41.9886,55700.0
2017-03-14 14:05:00,42.23,42.25,42.23,42.25,51620.0,41.9787,41.9985,41.9787,41.9985,51620.0
2017-03-14 14:10:00,42.24,42.26,42.24,42.25,57000.0,41.9886,42.0085,41.9886,41.9985,57000.0
2017-03-14 14:15:00,42.25,42.26,42.23,42.25,104820.0,41.9985,42.0085,41.9787,41.9985,104820.0
2017-03-14 14:20:00,42.25,42.26,42.24,42.26,30000.0,41.9985,42.0085,41.9886,42.0085,30000.0
2017-03-14 14:25:00,42.25,42.28,42.25,42.27,25300.0,41.9985,42.0284,41.9985,42.0184,25300.0
2017-03-14 14:30:00,42.27,42.29,42.27,42.29,74980.0,42.0184,42.0383,42.0184,42.0383,74980.0
2017-03-14 14:35:00,42.28,42.29,42.27,42.27,34000.0,42.0284,42.0383,42.0184,42.0184,34000.0
2017-03-14 14:40:00,42.27,42.29,42.27,42.27,45980.0,42.0184,42.0383,42.0184,42.0184,45980.0
2017-03-14 14:45:00,42.28,42.28,42.27,42.28,34000.0,42.0284,42.0284,42.0184,42.0284,34000.0
2017-03-14 14:50:00,42.28,42.28,42.26,42.26,26280.0,42.0284,42.0284,42.0085,42.0085,26280.0
2017-03-14 14:55:00,42.27,42.29,42.26,42.28,33000.0,42.0184,42.0383,42.0085,42.0284,33000.0
2017-03-14 15:00:00,42.29,42.31,42.29,42.3,100000.0,42.0383,42.0582,42.0383,42.0482,100000.0
2017-03-14 15:05:00,42.31,42.32,42.29,42.32,43320.0,42.0582,42.0681,42.0383,42.0681,43320.0
2017-03-14 15:10:00,42.32,42.35,42.32,42.34,50580.0,42.0681,42.0979,42.0681,42.088,50580.0
2017-03-14 15:15:00,42.33,42.34,42.32,42.33,100320.0,42.0781,42.088,42.0681,42.0781,100320.0
2017-03-14 15:20:00,42.34,42.34,42.32,42.34,64380.0,42.088,42.088,42.0681,42.088,64380.0
2017-03-14 15:25:00,42.35,42.35,42.34,42.35,82620.0,42.0979,42.0979,42.088,42.0979,82620.0
2017-03-14 15:30:00,42.35,42.36,42.34,42.35,85260.0,42.0979,42.1079,42.088,42.0979,85260.0
2017-03-14 15:35:00,42.35,42.35,42.34,42.35,49000.0,42.0979,42.0979,42.088,42.0979,49000.0
2017-03-14 15:40:00,42.34,42.34,42.31,42.31,163120.0,42.088,42.088,42.0582,42.0582,163120.0
2017-03-14 15:45:00,42.31,42.32,42.3,42.3,204000.0,42.0582,42.0681,42.0482,42.0482,204000.0
2017-03-14 15:50:00,42.31,42.32,42.29,42.29,212500.0,42.0582,42.0681,42.0383,42.0383,212500.0
2017-03-14 15:55:00,42.29,42.3,42.27,42.28,604980.0,42.0383,42.0482,42.0184,42.0284,604980.0
2017-03-15 09:30:00,42.38,42.39,42.22,42.27,842840.0,42.1278,42.1377,41.9687,42.0184,842840.0
2017-03-15 09:35:00,42.27,42.3,42.16,42.16,458820.0,42.0184,42.0482,41.9091,41.9091,458820.0
2017-03-15 09:40:00,42.15,42.18,42.06,42.17,390940.0,41.8991,41.929,41.8097,41.919,390940.0
2017-03-15 09:45:00,42.17,42.18,42.14,42.15,180400.0,41.919,41.929,41.8892,41.8991,180400.0
2017-03-15 09:50:00,42.14,42.18,42.12,42.15,194160.0,41.8892,41.929,41.8693,41.8991,194160.0
2017-03-15 09:55:00,42.14,42.18,42.12,42.12,390180.0,41.8892,41.929,41.8693,41.8693,390180.0
2017-03-15 10:00:00,42.12,42.12,42.08,42.09,182280.0,41.8693,41.8693,41.8296,41.8395,182280.0
2017-03-15 10:05:00,42.09,42.09,42.04,42.05,251480.0,41.8395,41.8395,41.7898,41.7997,251480.0
2017-03-15 10:10:00,42.05,42.11,42.05,42.08,183100.0,41.7997,41.8594,41.7997,41.8296,183100.0
2017-03-15 10:15:00,42.1,42.1,42.07,42.07,84000.0,41.8494,41.8494,41.8196,41.8196,84000.0
2017-03-15 10:20:00,42.07,42.12,42.06,42.11,292540.0,41.8196,41.8693,41.8097,41.8594,292540.0
2017-03-15 10:25:00,42.11,42.16,42.11,42.16,123540.0,41.8594,41.9091,41.8594,41.9091,123540.0
2017-03-15 10:30:00,42.15,42.17,42.13,42.15,147520.0,41.8991,41.919,41.8793,41.8991,147520.0
2017-03-15 10:35:00,42.16,42.18,42.15,42.15,363380.0,41.9091,41.929,41.8991,41.8991,363380.0
2017-03-15 10:40:00,42.14,42.16,42.14,42.14,144760.0,41.8892,41.9091,41.8892,41.8892,144760.0
2017-03-15 10:45:00,42.14,42.15,42.13,42.14,97560.0,41.8892,41.8991,41.8793,41.8892,97560.0
2017-03-15 10:50:00,42.14,42.17,42.12,42.13,57340.0,41.8892,41.919,41.8693,41.8793,57340.0
2017-03-15 10:55:00,42.14,42.15,42.13,42.13,244620.0,41.8892,41.8991,41.8793,41.8793,244620.0
2017-03-15 11:00:00,42.14,42.16,42.13,42.15,53860.0,41.8892,41.9091,41.8793,41.8991,53860.0
2017-03-15 11:05:00,42.15,42.17,42.14,42.16,95600.0,41.8991,41.919,41.8892,41.9091,95600.0
2017-03-15 11:10:00,42.17,42.21,42.17,42.19,123300.0,41.919,41.9588,41.919,41.9389,123300.0
2017-03-15 11:15:00,42.19,42.19,42.16,42.17,69400.0,41.9389,41.9389,41.9091,41.919,69400.0
2017-03-15 11:20:00,42.17,42.18,42.16,42.17,90060.0,41.919,41.929,41.9091,41.919,90060.0
2017-03-15 11:25:00,42.18,42.18,42.16,42.17,94000.0,41.929,41.929,41.9091,41.919,94000.0
2017-03-15 11:30:00,42.16,42.19,42.16,42.19,71300.0,41.9091,41.9389,41.9091,41.9389,71300.0
2017-03-15 11:35:00,42.19,42.2,42.19,42.19,101200.0,41.9389,41.9488,41.9389,41.9389,101200.0
2017-03-15 11:40:00,42.19,42.2,42.16,42.16,121200.0,41.9389,41.9488,41.9091,41.9091,121200.0
2017-03-15 11:45:00,42.18,42.18,42.15,42.15,199080.0,41.929,41.929,41.8991,41.8991,199080.0
2017-03-15 11:50:00,42.15,42.16,42.13,42.16,131040.0,41.8991,41.9091,41.8793,41.9091,131040.0
2017-03-15 11:55:00,42.15,42.15,42.14,42.14,98520.0,41.8991,41.8991,41.8892,41.8892,98520.0
2017-03-15 12:00:00,42.13,42.14,42.1,42.12,122880.0,41.8793,41.8892,41.8494,41.8693,122880.0
2017-03-15 12:05:00,42.12,42.17,42.12,42.17,76560.0,41.8693,41.919,41.8693,41.919,76560.0
2017-03-15 12:10:00,42.18,42.19,42.17,42.18,108260.0,41.929,41.9389,41.919,41.929,108260.0
2017-03-15 12:15:00,42.18,42.19,42.17,42.19,81800.0,41.929,41.9389,41.919,41.9389,81800.0
2017-03-15 12:20:00,42.19,42.19,42.15,42.18,70100.0,41.9389,41.9389,41.8991,41.929,70100.0
2017-03-15 12:25:00,42.17,42.18,42.16,42.18,88160.0,41.919,41.929,41.9091,41.929,88160.0
2017-03-15 12:30:00,42.17,42.2,42.17,42.2,65940.0,41.919,41.9488,41.919,41.9488,65940.0
2017-03-15 12:35:00,42.21,42.23,42.2,42.2,53000.0,41.9588,41.9787,41.9488,41.9488,53000.0
2017-03-15 12:40:00,42.22,42.22,42.2,42.21,38060.0,41.9687,41.9687,41.9488,41.9588,38060.0
2017-03-15 12:45:00,42.21,42.21,42.2,42.21,28020.0,41.9588,41.9588,41.9488,41.9588,28020.0
2017-03-15 12:50:00,42.23,42.23,42.21,42.22,86160.0,41.9787,41.9787,41.9588,41.9687,86160.0
2017-03-15 12:55:00,42.24,42.24,42.22,42.23,143940.0,41.9886,41.9886,41.9687,41.9787,143940.0
2017-03-15 13:00:00,42.22,42.24,42.22,42.24,32800.0,41.9687,41.9886,41.9687,41.9886,32800.0
2017-03-15 13:05:00,42.24,42.24,42.21,42.23,68000.0,41.9886,41.9886,41.9588,41.9787,68000.0
2017-03-15 13:10:00,42.22,42.23,42.21,42.23,36820.0,41.9687,41.9787,41.9588,41.9787,36820.0
2017-03-15 13:15:00,42.23,42.23,42.2,42.22,54420.0,41.9787,41.9787,41.9488,41.9687,54420.0
2017-03-15 13:20:00,42.22,42.22,42.21,42.21,39300.0,41.9687,41.9687,41.9588,41.9588,39300.0
2017-03-15 13:25:00,42.21,42.22,42.2,42.22,60140.0,41.9588,41.9687,41.9488,41.9687,60140.0
2017-03-15 13:30:00,42.21,42.21,42.2,42.21,69560.0,41.9588,41.9588,41.9488,41.9588,69560.0
2017-03-15 13:35:00,42.22,42.24,42.21,42.21,65820.0,41.9687,41.9886,41.9588,41.9588,65820.0
2017-03-15 13:40:00,42.23,42.24,42.21,42.21,104000.0,41.9787,41.9886,41.9588,41.9588,104000.0
2017-03-15 13:45:00,42.22,42.23,42.21,42.22,146920.0,41.9687,41.9787,41.9588,41.9687,146920.0
2017-03-15 13:50:00,42.22,42.24,42.22,42.23,147480.0,41.9687,41.9886,41.9687,41.9787,147480.0
2017-03-15 13:55:00,42.23,42.23,42.21,42.23,58320.0,41.9787,41.9787,41.9588,41.9787,58320.0
2017-03-15 14:00:00,42.23,42.32,42.21,42.31,610760.0,41.9787,42.0681,41.9588,42.0582,610760.0
2017-03-15 14:05:00,42.31,42.36,42.29,42.29,361100.0,42.0582,42.1079,42.0383,42.0383,361100.0
2017-03-15 14:10:00,42.3,42.31,42.27,42.27,265200.0,42.0482,42.0582,42.0184,42.0184,265200.0
2017-03-15 14:15:00,42.26,42.31,42.26,42.28,147760.0,42.0085,42.0582,42.0085,42.0284,147760.0
2017-03-15 14:20:00,42.28,42.33,42.28,42.31,203860.0,42.0284,42.0781,42.0284,42.0582,203860.0
2017-03-15 14:25:00,42.3,42.35,42.3,42.31,169700.0,42.0482,42.0979,42.0482,42.0582,169700.0
2017-03-15 14:30:00,42.31,42.33,42.29,42.3,1264060.0,42.0582,42.0781,42.0383,42.0482,1264060.0
2017-03-15 14:35:00,42.29,42.36,42.29,42.35,156200.0,42.0383,42.1079,42.0383,42.0979,156200.0
2017-03-15 14:40:00,42.34,42.37,42.34,42.36,90000.0,42.088,42.1178,42.088,42.1079,90000.0
2017-03-15 14:45:00,42.36,42.41,42.35,42.4,209140.0,42.1079,42.1576,42.0979,42.1476,209140.0
2017-03-15 14:50:00,42.4,42.4,42.37,42.38,90080.0,42.1476,42.1476,42.1178,42.1278,90080.0
2017-03-15 14:55:00,42.38,42.39,42.37,42.38,44000.0,42.1278,42.1377,42.1178,42.1278,44000.0
2017-03-15 15:00:00,42.39,42.4,42.36,42.37,107760.0,42.1377,42.1476,42.1079,42.1178,107760.0
2017-03-15 15:05:00,42.36,42.39,42.36,42.38,206620.0,42.1079,42.1377,42.1079,42.1278,206620.0
2017-03-15 15:10:00,42.38,42.42,42.37,42.42,254100.0,42.1278,42.1675,42.1178,42.1675,254100.0
2017-03-15 15:15:00,42.41,42.43,42.4,42.41,208140.0,42.1576,42.1775,42.1476,42.1576,208140.0
2017-03-15 15:20:00,42.42,42.42,42.39,42.42,124300.0,42.1675,42.1675,42.1377,42.1675,124300.0
2017-03-15 15:25:00,42.42,42.43,42.39,42.4,288160.0,42.1675,42.1775,42.1377,42.1476,288160.0
2017-03-15 15:30:00,42.4,42.4,42.37,42.37,769760.0,42.1476,42.1476,42.1178,42.1178,769760.0
2017-03-15 15:35:00,42.36,42.38,42.36,42.37,296920.0,42.1079,42.1278,42.1079,42.1178,296920.0
2017-03-15 15:40:00,42.37,42.39,42.35,42.35,289840.0,42.1178,42.1377,42.0979,42.0979,289840.0
2017-03-15 15:45:00,42.35,42.37,42.32,42.33,368340.0,42.0979,42.1178,42.0681,42.0781,368340.0
2017-03-15 15:50:00,42.33,42.39,42.33,42.38,578080.0,42.0781,42.1377,42.0781,42.1278,578080.0
2017-03-15 15:55:00,42.38,42.39,42.33,42.36,1554440.0,42.1278,42.1377,42.0781,42.1079,1554440.0
2017-03-16 09:30:00,42.45,42.46,42.38,42.4,669340.0,42.1973,42.2073,42.1278,42.1476,669340.0
2017-03-16 09:35:00,42.4,42.5,42.4,42.49,372660.0,42.1476,42.2471,42.1476,42.2371,372660.0
2017-03-16 09:40:00,42.48,42.54,42.47,42.52,394820.0,42.2272,42.2868,42.2172,42.2669,394820.0
2017-03-16 09:45:00,42.52,42.53,42.43,42.45,268800.0,42.2669,42.2769,42.1775,42.1973,268800.0
2017-03-16 09:50:00,42.45,42.48,42.43,42.46,204360.0,42.1973,42.2272,42.1775,42.2073,204360.0
2017-03-16 09:55:00,42.47,42.47,42.43,42.43,152560.0,42.2172,42.2172,42.1775,42.1775,152560.0
2017-03-16 10:00:00,42.44,42.45,42.43,42.44,119580.0,42.1874,42.1973,42.1775,42.1874,119580.0
2017-03-16 10:05:00,42.43,42.44,42.42,42.43,141580.0,42.1775,42.1874,42.1675,42.1775,141580.0
2017-03-16 10:10:00,42.42,42.43,42.37,42.39,205240.0,42.1675,42.1775,42.1178,42.1377,205240.0
2017-03-16 10:15:00,42.4,42.41,42.38,42.41,125160.0,42.1476,42.1576,42.1278,42.1576,125160.0
2017-03-16 10:20:00,42.39,42.39,42.37,42.39,235580.0,42.1377,42.1377,42.1178,42.1377,235580.0
2017-03-16 10:25:00,42.4,42.42,42.39,42.42,118140.0,42.1476,42.1675,42.1377,42.1675,118140.0
2017-03-16 10:30:00,42.42,42.42,42.41,42.42,37000.0,42.1675,42.1675,42.1576,42.1675,37000.0
2017-03-16 10:35:00,42.42,42.42,42.39,42.4,91000.0,42.1675,42.1675,42.1377,42.1476,91000.0
2017-03-16 10:40:00,42.4,42.4,42.39,42.4,85000.0,42.1476,42.1476,42.1377,42.1476,85000.0
2017-03-16 10:45:00,42.4,42.43,42.38,42.42,280360.0,42.1476,42.1775,42.1278,42.1675,280360.0
2017-03-16 10:50:00,42.42,42.42,42.41,42.41,40000.0,42.1675,42.1675,42.1576,42.1576,40000.0
2017-03-16 10:55:00,42.41,42.41,42.38,42.39,260980.0,42.1576,42.1576,42.1278,42.1377,260980.0
2017-03-16 11:00:00,42.39,42.39,42.34,42.35,291180.0,42.1377,42.1377,42.088,42.0979,291180.0
2017-03-16 11:05:00,42.34,42.36,42.33,42.35,253500.0,42.088,42.1079,42.0781,42.0979,253500.0
2017-03-16 11:10:00,42.35,42.38,42.35,42.36,114120.0,42.0979,42.1278,42.0979,42.1079,114120.0
2017-03-16 11:15:00,42.37,42.39,42.37,42.37,142100.0,42.1178,42.1377,42.1178,42.1178,142100.0
2017-03-16 11:20:00,42.37,42.39,42.36,42.37,130900.0,42.1178,42.1377,42.1079,42.1178,130900.0
2017-03-16 11:25:00,42.36,42.37,42.34,42.34,107020.0,42.1079,42.1178,42.088,42.088,107020.0
2017-03-16 11:30:00,42.35,42.35,42.32,42.33,127540.0,42.0979,42.0979,42.0681,42.0781,127540.0
2017-03-16 11:35:00,42.33,42.33,42.31,42.32,112000.0,42.0781,42.0781,42.0582,42.0681,112000.0
2017-03-16 11:40:00,42.32,42.34,42.32,42.33,86800.0,42.0681,42.088,42.0681,42.0781,86800.0
2017-03-16 11:45:00,42.33,42.38,42.33,42.36,84300.0,42.0781,42.1278,42.0781,42.1079,84300.0
2017-03-16 11:50:00,42.37,42.38,42.35,42.38,60180.0,42.1178,42.1278,42.0979,42.1278,60180.0
2017-03-16 11:55:00,42.39,42.41,42.39,42.41,89680.0,42.1377,42.1576,42.1377,42.1576,89680.0
2017-03-16 12:00:00,42.41,42.42,42.4,42.4,69560.0,42.1576,42.1675,42.1476,42.1476,69560.0
2017-03-16 12:05:00,42.41,42.41,42.38,42.4,186420.0,42.1576,42.1576,42.1278,42.1476,186420.0
2017-03-16 12:10:00,42.4,42.4,42.39,42.4,111300.0,42.1476,42.1476,42.1377,42.1476,111300.0
2017-03-16 12:15:00,42.4,42.42,42.4,42.42,63920.0,42.1476,42.1675,42.1476,42.1675,63920.0
2017-03-16 12:20:00,42.42,42.44,42.41,42.44,66000.0,42.1675,42.1874,42.1576,42.1874,66000.0
2017-03-16 12:25:00,42.44,42.44,42.42,42.43,80000.0,42.1874,42.1874,42.1675,42.1775,80000.0
2017-03-16 12:30:00,42.44,42.44,42.43,42.43,12000.0,42.1874,42.1874,42.1775,42.1775,12000.0
2017-03-16 12:35:00,42.44,42.44,42.42,42.42,32200.0,42.1874,42.1874,42.1675,42.1675,32200.0
2017-03-16 12:40:00,42.41,42.43,42.41,42.42,74080.0,42.1576,42.1775,42.1576,42.1675,74080.0
2017-03-16 12:45:00,42.43,42.44,42.43,42.43,44240.0,42.1775,42.1874,42.1775,42.1775,44240.0
2017-03-16 12:50:00,42.43,42.44,42.42,42.42,51060.0,42.1775,42.1874,42.1675,42.1675,51060.0
2017-03-16 12:55:00,42.42,42.44,42.42,42.44,10000.0,42.1675,42.1874,42.1675,42.1874,10000.0
2017-03-16 13:00:00,42.44,42.44,42.43,42.44,12000.0,42.1874,42.1874,42.1775,42.1874,12000.0
2017-03-16 13:05:00,42.44,42.44,42.4,42.4,36060.0,42.1874,42.1874,42.1476,42.1476,36060.0
2017-03-16 13:10:00,42.41,42.43,42.41,42.42,82000.0,42.1576,42.1775,42.1576,42.1675,82000.0
2017-03-16 13:15:00,42.42,42.42,42.39,42.4,74880.0,42.1675,42.1675,42.1377,42.1476,74880.0
2017-03-16 13:20:00,42.4,42.42,42.4,42.41,36280.0,42.1476,42.1675,42.1476,42.1576,36280.0
2017-03-16 13:25:00,42.41,42.42,42.39,42.4,84820.0,42.1576,42.1675,42.1377,42.1476,84820.0
2017-03-16 13:30:00,42.4,42.42,42.38,42.42,53640.0,42.1476,42.1675,42.1278,42.1675,53640.0
2017-03-16 13:35:00,42.4,42.41,42.4,42.4,18700.0,42.1476,42.1576,42.1476,42.1476,18700.0
2017-03-16 13:40:00,42.39,42.43,42.39,42.42,43540.0,42.1377,42.1775,42.1377,42.1675,43540.0
2017-03-16 13:45:00,42.41,42.43,42.41,42.42,94000.0,42.1576,42.1775,42.1576,42.1675,94000.0
2017-03-16 13:50:00,42.42,42.44,42.42,42.43,74000.0,42.1675,42.1874,42.1675,42.1775,74000.0
2017-03-16 13:55:00,42.43,42.44,42.42,42.43,73100.0,42.1775,42.1874,42.1675,42.1775,73100.0
2017-03-16 14:00:00,42.43,42.44,42.43,42.43,82480.0,42.1775,42.1874,42.1775,42.1775,82480.0
2017-03-16 14:05:00,42.43,42.44,42.42,42.44,163280.0,42.1775,42.1874,42.1675,42.1874,163280.0
2017-03-16 14:10:00,42.44,42.44,42.43,42.43,86000.0,42.1874,42.1874,42.1775,42.1775,86000.0
2017-03-16 14:15:00,42.43,42.44,42.43,42.44,92000.0,42.1775,42.1874,42.1775,42.1874,92000.0
2017-03-16 14:20:00,42.44,42.44,42.42,42.42,101580.0,42.1874,42.1874,42.1675,42.1675,101580.0
2017-03-16 14:25:00,42.41,42.43,42.41,42.43,122380.0,42.1576,42.1775,42.1576,42.1775,122380.0
2017-03-16 14:30:00,42.43,42.43,42.41,42.42,72800.0,42.1775,42.1775,42.1576,42.1675,72800.0
2017-03-16 14:35:00,42.42,42.43,42.42,42.43,56000.0,42.1675,42.1775,42.1675,42.1775,56000.0
2017-03-16 14:40:00,42.43,42.43,42.41,42.41,92820.0,42.1775,42.1775,42.1576,42.1576,92820.0
2017-03-16 14:45:00,42.4,42.41,42.38,42.38,218280.0,42.1476,42.1576,42.1278,42.1278,218280.0
2017-03-16 14:50:00,42.38,42.39,42.37,42.37,214000.0,42.1278,42.1377,42.1178,42.1178,214000.0
2017-03-16 14:55:00,42.38,42.39,42.36,42.39,157100.0,42.1278,42.1377,42.1079,42.1377,157100.0
2017-03-16 15:00:00,42.38,42.4,42.36,42.4,114000.0,42.1278,42.1476,42.1079,42.1476,114000.0
2017-03-16 15:05:00,42.39,42.41,42.39,42.4,146000.0,42.1377,42.1576,42.1377,42.1476,146000.0
2017-03-16 15:10:00,42.4,42.42,42.4,42.41,166000.0,42.1476,42.1675,42.1476,42.1576,166000.0
2017-03-16 15:15:00,42.41,42.42,42.41,42.42,102880.0,42.1576,42.1675,42.1576,42.1675,102880.0
2017-03-16 15:20:00,42.42,42.43,42.42,42.43,201820.0,42.1675,42.1775,42.1675,42.1775,201820.0
2017-03-16 15:25:00,42.43,42.44,42.42,42.42,200920.0,42.1775,42.1874,42.1675,42.1675,200920.0
2017-03-16 15:30:00,42.43,42.43,42.41,42.43,171340.0,42.1775,42.1775,42.1576,42.1775,171340.0
2017-03-16 15:35:00,42.43,42.44,42.42,42.44,143800.0,42.1775,42.1874,42.1675,42.1874,143800.0
2017-03-16 15:40:00,42.43,42.45,42.43,42.44,180420.0,42.1775,42.1973,42.1775,42.1874,180420.0
2017-03-16 15:45:00,42.45,42.46,42.43,42.43,325900.0,42.1973,42.2073,42.1775,42.1775,325900.0
2017-03-16 15:50:00,42.44,42.46,42.42,42.42,381140.0,42.1874,42.2073,42.1675,42.1675,381140.0
2017-03-16 15:55:00,42.42,42.44,42.4,42.44,1103860.0,42.1675,42.1874,42.1476,42.1874,1103860.0
2017-03-17 09:30:00,42.55,42.58,42.42,42.44,10399160.0,42.2968,42.3266,42.1675,42.1874,10399160.0
2017-03-17 09:35:00,42.43,42.43,42.36,42.39,183660.0,42.1775,42.1775,42.1079,42.1377,183660.0
2017-03-17 09:40:00,42.39,42.44,42.39,42.44,214420.0,42.1377,42.1874,42.1377,42.1874,214420.0
2017-03-17 09:45:00,42.43,42.46,42.41,42.46,190800.0,42.1775,42.2073,42.1576,42.2073,190800.0
2017-03-17 09:50:00,42.45,42.49,42.45,42.49,137080.0,42.1973,42.2371,42.1973,42.2371,137080.0
2017-03-17 09:55:00,42.49,42.49,42.45,42.46,249280.0,42.2371,42.2371,42.1973,42.2073,249280.0
2017-03-17 10:00:00,42.47,42.47,42.45,42.45,89840.0,42.2172,42.2172,42.1973,42.1973,89840.0
2017-03-17 10:05:00,42.45,42.46,42.44,42.45,60000.0,42.1973,42.2073,42.1874,42.1973,60000.0
2017-03-17 10:10:00,42.45,42.46,42.42,42.43,134140.0,42.1973,42.2073,42.1675,42.1775,134140.0
2017-03-17 10:15:00,42.43,42.44,42.4,42.43,147460.0,42.1775,42.1874,42.1476,42.1775,147460.0
2017-03-17 10:20:00,42.43,42.46,42.42,42.45,54340.0,42.1775,42.2073,42.1675,42.1973,54340.0
2017-03-17 10:25:00,42.45,42.47,42.45,42.46,119400.0,42.1973,42.2172,42.1973,42.2073,119400.0
2017-03-17 10:30:00,42.46,42.48,42.45,42.48,298180.0,42.2073,42.2272,42.1973,42.2272,298180.0
2017-03-17 10:35:00,42.48,42.48,42.44,42.45,373920.0,42.2272,42.2272,42.1874,42.1973,373920.0
2017-03-17 10:40:00,42.45,42.46,42.44,42.44,42900.0,42.1973,42.2073,42.1874,42.1874,42900.0
2017-03-17 10:45:00,42.43,42.45,42.42,42.43,165780.0,42.1775,42.1973,42.1675,42.1775,165780.0
2017-03-17 10:50:00,42.44,42.44,42.43,42.43,33040.0,42.1874,42.1874,42.1775,42.1775,33040.0
2017-03-17 10:55:00,42.44,42.44,42.43,42.44,42000.0,42.1874,42.1874,42.1775,42.1874,42000.0
2017-03-17 11:00:00,42.45,42.45,42.42,42.43,81000.0,42.1973,42.1973,42.1675,42.1775,81000.0
2017-03-17 11:05:00,42.43,42.44,42.42,42.44,59260.0,42.1775,42.1874,42.1675,42.1874,59260.0
2017-03-17 11:10:00,42.44,42.45,42.43,42.44,66640.0,42.1874,42.1973,42.1775,42.1874,66640.0
2017-03-17 11:15:00,42.44,42.46,42.44,42.45,59920.0,42.1874,42.2073,42.1874,42.1973,59920.0
2017-03-17 11:20:00,42.46,42.47,42.46,42.46,18000.0,42.2073,42.2172,42.2073,42.2073,18000.0
2017-03-17 11:25:00,42.46,42.48,42.46,42.47,68000.0,42.2073,42.2272,42.2073,42.2172,68000.0
2017-03-17 11:30:00,42.47,42.47,42.45,42.45,42000.0,42.2172,42.2172,42.1973,42.1973,42000.0
2017-03-17 11:35:00,42.45,42.46,42.43,42.43,246240.0,42.1973,42.2073,42.1775,42.1775,246240.0
2017-03-17 11:40:00,42.44,42.47,42.44,42.47,60700.0,42.1874,42.2172,42.1874,42.2172,60700.0
2017-03-17 11:45:00,42.47,42.48,42.46,42.46,119000.0,42.2172,42.2272,42.2073,42.2073,119000.0
2017-03-17 11:50:00,42.47,42.49,42.47,42.48,44000.0,42.2172,42.2371,42.2172,42.2272,44000.0
2017-03-17 11:55:00,42.48,42.49,42.48,42.48,102000.0,42.2272,42.2371,42.2272,42.2272,102000.0
2017-03-17 12:00:00,42.47,42.5,42.47,42.49,92660.0,42.2172,42.2471,42.2172,42.2371,92660.0
2017-03-17 12:05:00,42.49,42.5,42.48,42.5,201780.0,42.2371,42.2471,42.2272,42.2471,201780.0
2017-03-17 12:10:00,42.5,42.5,42.49,42.5,55480.0,42.2471,42.2471,42.2371,42.2471,55480.0
2017-03-17 12:15:00,42.5,42.52,42.5,42.52,68000.0,42.2471,42.2669,42.2471,42.2669,68000.0
2017-03-17 12:20:00,42.51,42.52,42.51,42.52,30020.0,42.257,42.2669,42.257,42.2669,30020.0
2017-03-17 12:25:00,42.52,42.52,42.51,42.52,88000.0,42.2669,42.2669,42.257,42.2669,88000.0
2017-03-17 12:30:00,42.51,42.52,42.5,42.51,147180.0,42.257,42.2669,42.2471,42.257,147180.0
2017-03-17 12:35:00,42.51,42.52,42.51,42.51,45000.0,42.257,42.2669,42.257,42.257,45000.0
2017-03-17 12:40:00,42.52,42.52,42.5,42.52,116280.0,42.2669,42.2669,42.2471,42.2669,116280.0
2017-03-17 12:45:00,42.51,42.52,42.5,42.51,60460.0,42.257,42.2669,42.2471,42.257,60460.0
2017-03-17 12:50:00,42.51,42.52,42.5,42.52,66760.0,42.257,42.2669,42.2471,42.2669,66760.0
2017-03-17 12:55:00,42.51,42.52,42.51,42.52,107820.0,42.257,42.2669,42.257,42.2669,107820.0
2017-03-17 13:00:00,42.52,42.52,42.52,42.52,72180.0,42.2669,42.2669,42.2669,42.2669,72180.0
2017-03-17 13:05:00,42.52,42.53,42.52,42.53,46380.0,42.2669,42.2769,42.2669,42.2769,46380.0
2017-03-17 13:10:00,42.53,42.54,42.52,42.54,46000.0,42.2769,42.2868,42.2669,42.2868,46000.0
2017-03-17 13:15:00,42.54,42.55,42.54,42.54,233860.0,42.2868,42.2968,42.2868,42.2868,233860.0
2017-03-17 13:20:00,42.55,42.57,42.54,42.56,363860.0,42.2968,42.3166,42.2868,42.3067,363860.0
2017-03-17 13:25:00,42.57,42.59,42.57,42.59,91540.0,42.3166,42.3365,42.3166,42.3365,91540.0
2017-03-17 13:30:00,42.58,42.6,42.58,42.6,165120.0,42.3266,42.3465,42.3266,42.3465,165120.0
2017-03-17 13:35:00,42.61,42.62,42.61,42.61,213940.0,42.3564,42.3663,42.3564,42.3564,213940.0
2017-03-17 13:40:00,42.62,42.63,42.61,42.61,272340.0,42.3663,42.3763,42.3564,42.3564,272340.0
2017-03-17 13:45:00,42.6,42.62,42.59,42.62,142420.0,42.3465,42.3663,42.3365,42.3663,142420.0
2017-03-17 13:50:00,42.61,42.63,42.61,42.63,26660.0,42.3564,42.3763,42.3564,42.3763,26660.0
2017-03-17 13:55:00,42.63,42.63,42.62,42.63,117680.0,42.3763,42.3763,42.3663,42.3763,117680.0
2017-03-17 14:00:00,42.63,42.64,42.63,42.64,67280.0,42.3763,42.3862,42.3763,42.3862,67280.0
2017-03-17 14:05:00,42.63,42.65,42.63,42.65,127040.0,42.3763,42.3962,42.3763,42.3962,127040.0
2017-03-17 14:10:00,42.64,42.67,42.64,42.67,83080.0,42.3862,42.416,42.3862,42.416,83080.0
2017-03-17 14:15:00,42.66,42.67,42.65,42.66,141720.0,42.4061,42.416,42.3962,42.4061,141720.0
2017-03-17 14:20:00,42.66,42.66,42.62,42.63,165760.0,42.4061,42.4061,42.3663,42.3763,165760.0
2017-03-17 14:25:00,42.62,42.64,42.62,42.63,222000.0,42.3663,42.3862,42.3663,42.3763,222000.0
2017-03-17 14:30:00,42.63,42.64,42.62,42.63,66000.0,42.3763,42.3862,42.3663,42.3763,66000.0
2017-03-17 14:35:00,42.63,42.64,42.62,42.64,70500.0,42.3763,42.3862,42.3663,42.3862,70500.0
2017-03-17 14:40:00,42.63,42.65,42.63,42.64,175360.0,42.3763,42.3962,42.3763,42.3862,175360.0
2017-03-17 14:45:00,42.64,42.65,42.64,42.64,70000.0,42.3862,42.3962,42.3862,42.3862,70000.0
2017-03-17 14:50:00,42.64,42.64,42.61,42.61,144200.0,42.3862,42.3862,42.3564,42.3564,144200.0
2017-03-17 14:55:00,42.61,42.62,42.61,42.62,135140.0,42.3564,42.3663,42.3564,42.3663,135140.0
2017-03-17 15:00:00,42.62,42.63,42.61,42.63,115360.0,42.3663,42.3763,42.3564,42.3763,115360.0
2017-03-17 15:05:00,42.63,42.63,42.62,42.62,131840.0,42.3763,42.3763,42.3663,42.3663,131840.0
2017-03-17 15:10:00,42.62,42.62,42.6,42.62,172460.0,42.3663,42.3663,42.3465,42.3663,172460.0
2017-03-17 15:15:00,42.62,42.62,42.59,42.59,76900.0,42.3663,42.3663,42.3365,42.3365,76900.0
2017-03-17 15:20:00,42.6,42.6,42.59,42.6,104100.0,42.3465,42.3465,42.3365,42.3465,104100.0
2017-03-17 15:25:00,42.59,42.6,42.58,42.59,167380.0,42.3365,42.3465,42.3266,42.3365,167380.0
2017-03-17 15:30:00,42.59,42.59,42.55,42.56,160160.0,42.3365,42.3365,42.2968,42.3067,160160.0
2017-03-17 15:35:00,42.56,42.56,42.54,42.55,178340.0,42.3067,42.3067,42.2868,42.2968,178340.0
2017-03-17 15:40:00,42.55,42.57,42.55,42.57,126220.0,42.2968,42.3166,42.2968,42.3166,126220.0
2017-03-17 15:45:00,42.56,42.57,42.55,42.57,167920.0,42.3067,42.3166,42.2968,42.3166,167920.0
2017-03-17 15:50:00,42.57,42.6,42.57,42.6,639600.0,42.3166,42.3465,42.3166,42.3465,639600.0
2017-03-17 15:55:00,42.6,42.62,42.57,42.6,1785240.0,42.3465,42.3663,42.3166,42.3465,1785240.0
2017-03-20 09:30:00,42.5,42.51,42.38,42.46,1223740.0,42.2471,42.257,42.1278,42.2073,1223740.0
2017-03-20 09:35:00,42.47,42.48,42.36,42.36,319660.0,42.2172,42.2272,42.1079,42.1079,319660.0
2017-03-20 09:40:00,42.36,42.38,42.35,42.37,616900.0,42.1079,42.1278,42.0979,42.1178,616900.0
2017-03-20 09:45:00,42.38,42.38,42.34,42.35,490380.0,42.1278,42.1278,42.088,42.0979,490380.0
2017-03-20 09:50:00,42.34,42.37,42.33,42.33,268520.0,42.088,42.1178,42.0781,42.0781,268520.0
2017-03-20 09:55:00,42.34,42.34,42.26,42.26,455740.0,42.088,42.088,42.0085,42.0085,455740.0
2017-03-20 10:00:00,42.26,42.37,42.26,42.36,375900.0,42.0085,42.1178,42.0085,42.1079,375900.0
2017-03-20 10:05:00,42.37,42.4,42.34,42.36,414920.0,42.1178,42.1476,42.088,42.1079,414920.0
2017-03-20 10:10:00,42.36,42.38,42.35,42.35,250000.0,42.1079,42.1278,42.0979,42.0979,250000.0
2017-03-20 10:15:00,42.35,42.38,42.32,42.38,491320.0,42.0979,42.1278,42.0681,42.1278,491320.0
2017-03-20 10:20:00,42.38,42.42,42.37,42.4,294680.0,42.1278,42.1675,42.1178,42.1476,294680.0
2017-03-20 10:25:00,42.4,42.44,42.4,42.43,256960.0,42.1476,42.1874,42.1476,42.1775,256960.0
2017-03-20 10:30:00,42.43,42.44,42.42,42.43,122200.0,42.1775,42.1874,42.1675,42.1775,122200.0
2017-03-20 10:35:00,42.42,42.45,42.41,42.45,245240.0,42.1675,42.1973,42.1576,42.1973,245240.0
2017-03-20 10:40:00,42.45,42.47,42.44,42.45,139980.0,42.1973,42.2172,42.1874,42.1973,139980.0
2017-03-20 10:45:00,42.46,42.46,42.45,42.45,103860.0,42.2073,42.2073,42.1973,42.1973,103860.0
2017-03-20 10:50:00,42.45,42.45,42.42,42.42,134500.0,42.1973,42.1973,42.1675,42.1675,134500.0
2017-03-20 10:55:00,42.42,42.45,42.4,42.43,230720.0,42.1675,42.1973,42.1476,42.1775,230720.0
2017-03-20 11:00:00,42.45,42.47,42.43,42.43,168780.0,42.1973,42.2172,42.1775,42.1775,168780.0
2017-03-20 11:05:00,42.44,42.44,42.41,42.41,113000.0,42.1874,42.1874,42.1576,42.1576,113000.0
2017-03-20 11:10:00,42.41,42.42,42.38,42.38,74000.0,42.1576,42.1675,42.1278,42.1278,74000.0
2017-03-20 11:15:00,42.39,42.41,42.38,42.4,151560.0,42.1377,42.1576,42.1278,42.1476,151560.0
2017-03-20 11:20:00,42.42,42.42,42.36,42.36,277300.0,42.1675,42.1675,42.1079,42.1079,277300.0
2017-03-20 11:25:00,42.36,42.36,42.32,42.34,373100.0,42.1079,42.1079,42.0681,42.088,373100.0
2017-03-20 11:30:00,42.35,42.37,42.34,42.35,95840.0,42.0979,42.1178,42.088,42.0979,95840.0
2017-03-20 11:35:00,42.36,42.38,42.35,42.37,52420.0,42.1079,42.1278,42.0979,42.1178,52420.0
2017-03-20 11:40:00,42.37,42.4,42.37,42.38,46340.0,42.1178,42.1476,42.1178,42.1278,46340.0
2017-03-20 11:45:00,42.37,42.39,42.36,42.38,114000.0,42.1178,42.1377,42.1079,42.1278,114000.0
2017-03-20 11:50:00,42.38,42.39,42.37,42.38,94600.0,42.1278,42.1377,42.1178,42.1278,94600.0
2017-03-20 11:55:00,42.38,42.38,42.35,42.36,32000.0,42.1278,42.1278,42.0979,42.1079,32000.0
2017-03-20 12:00:00,42.36,42.37,42.36,42.37,84000.0,42.1079,42.1178,42.1079,42.1178,84000.0
2017-03-20 12:05:00,42.36,42.39,42.36,42.39,296760.0,42.1079,42.1377,42.1079,42.1377,296760.0
2017-03-20 12:10:00,42.38,42.39,42.38,42.38,70000.0,42.1278,42.1377,42.1278,42.1278,70000.0
2017-03-20 12:15:00,42.38,42.38,42.35,42.36,122280.0,42.1278,42.1278,42.0979,42.1079,122280.0
2017-03-20 12:20:00,42.35,42.38,42.35,42.38,56140.0,42.0979,42.1278,42.0979,42.1278,56140.0
2017-03-20 12:25:00,42.37,42.38,42.36,42.36,46080.0,42.1178,42.1278,42.1079,42.1079,46080.0
2017-03-20 12:30:00,42.37,42.39,42.37,42.38,39980.0,42.1178,42.1377,42.1178,42.1278,39980.0
2017-03-20 12:35:00,42.39,42.4,42.38,42.4,77780.0,42.1377,42.1476,42.1278,42.1476,77780.0
2017-03-20 12:40:00,42.41,42.42,42.4,42.42,34000.0,42.1576,42.1675,42.1476,42.1675,34000.0
2017-03-20 12:45:00,42.42,42.42,42.4,42.41,108740.0,42.1675,42.1675,42.1476,42.1576,108740.0
2017-03-20 12:50:00,42.41,42.41,42.4,42.4,69000.0,42.1576,42.1576,42.1476,42.1476,69000.0
2017-03-20 12:55:00,42.4,42.41,42.4,42.41,42000.0,42.1476,42.1576,42.1476,42.1576,42000.0
2017-03-20 13:00:00,42.41,42.41,42.39,42.39,45120.0,42.1576,42.1576,42.1377,42.1377,45120.0
2017-03-20 13:05:00,42.39,42.4,42.37,42.38,72240.0,42.1377,42.1476,42.1178,42.1278,72240.0
2017-03-20 13:10:00,42.39,42.39,42.38,42.38,226240.0,42.1377,42.1377,42.1278,42.1278,226240.0
2017-03-20 13:15:00,42.39,42.4,42.38,42.39,248280.0,42.1377,42.1476,42.1278,42.1377,248280.0
2017-03-20 13:20:00,42.39,42.4,42.38,42.4,81820.0,42.1377,42.1476,42.1278,42.1476,81820.0
2017-03-20 13:25:00,42.4,42.4,42.37,42.38,82000.0,42.1476,42.1476,42.1178,42.1278,82000.0
2017-03-20 13:30:00,42.39,42.4,42.39,42.4,16000.0,42.1377,42.1476,42.1377,42.1476,16000.0
2017-03-20 13:35:00,42.39,42.4,42.38,42.38,192000.0,42.1377,42.1476,42.1278,42.1278,192000.0
2017-03-20 13:40:00,42.38,42.38,42.35,42.35,569460.0,42.1278,42.1278,42.0979,42.0979,569460.0
2017-03-20 13:45:00,42.35,42.37,42.35,42.36,149740.0,42.0979,42.1178,42.0979,42.1079,149740.0
2017-03-20 13:50:00,42.35,42.37,42.35,42.36,89760.0,42.0979,42.1178,42.0979,42.1079,89760.0
2017-03-20 13:55:00,42.36,42.38,42.36,42.37,71160.0,42.1079,42.1278,42.1079,42.1178,71160.0
2017-03-20 14:00:00,42.37,42.37,42.35,42.35,49780.0,42.1178,42.1178,42.0979,42.0979,49780.0
2017-03-20 14:05:00,42.36,42.37,42.35,42.37,78680.0,42.1079,42.1178,42.0979,42.1178,78680.0
2017-03-20 14:10:00,42.37,42.38,42.36,42.38,76980.0,42.1178,42.1278,42.1079,42.1278,76980.0
2017-03-20 14:15:00,42.37,42.39,42.37,42.39,90000.0,42.1178,42.1377,42.1178,42.1377,90000.0
2017-03-20 14:20:00,42.39,42.4,42.38,42.4,134960.0,42.1377,42.1476,42.1278,42.1476,134960.0
2017-03-20 14:25:00,42.39,42.39,42.36,42.37,216220.0,42.1377,42.1377,42.1079,42.1178,216220.0
2017-03-20 14:30:00,42.37,42.37,42.35,42.35,111880.0,42.1178,42.1178,42.0979,42.0979,111880.0
2017-03-20 14:35:00,42.35,42.36,42.32,42.33,304900.0,42.0979,42.1079,42.0681,42.0781,304900.0
2017-03-20 14:40:00,42.34,42.36,42.33,42.36,98680.0,42.088,42.1079,42.0781,42.1079,98680.0
2017-03-20 14:45:00,42.36,42.36,42.33,42.34,91140.0,42.1079,42.1079,42.0781,42.088,91140.0
2017-03-20 14:50:00,42.33,42.35,42.32,42.34,228200.0,42.0781,42.0979,42.0681,42.088,228200.0
2017-03-20 14:55:00,42.35,42.38,42.34,42.38,113320.0,42.0979,42.1278,42.088,42.1278,113320.0
2017-03-20 15:00:00,42.38,42.38,42.35,42.37,139340.0,42.1278,42.1278,42.0979,42.1178,139340.0
2017-03-20 15:05:00,42.37,42.38,42.36,42.38,121640.0,42.1178,42.1278,42.1079,42.1278,121640.0
2017-03-20 15:10:00,42.38,42.41,42.38,42.41,149920.0,42.1278,42.1576,42.1278,42.1576,149920.0
2017-03-20 15:15:00,42.41,42.45,42.41,42.44,328820.0,42.1576,42.1973,42.1576,42.1874,328820.0
2017-03-20 15:20:00,42.44,42.46,42.44,42.44,245780.0,42.1874,42.2073,42.1874,42.1874,245780.0
2017-03-20 15:25:00,42.43,42.46,42.43,42.46,366960.0,42.1775,42.2073,42.1775,42.2073,366960.0
2017-03-20 15:30:00,42.46,42.47,42.45,42.46,84000.0,42.2073,42.2172,42.1973,42.2073,84000.0
2017-03-20 15:35:00,42.45,42.46,42.45,42.45,123000.0,42.1973,42.2073,42.1973,42.1973,123000.0
2017-03-20 15:40:00,42.45,42.45,42.42,42.43,150940.0,42.1973,42.1973,42.1675,42.1775,150940.0
2017-03-20 15:45:00,42.43,42.44,42.42,42.44,106740.0,42.1775,42.1874,42.1675,42.1874,106740.0
2017-03-20 15:50:00,42.44,42.45,42.42,42.42,203180.0,42.1874,42.1973,42.1675,42.1675,203180.0
2017-03-20 15:55:00,42.42,42.43,42.41,42.42,488180.0,42.1675,42.1775,42.1576,42.1675,488180.0
2017-03-21 09:30:00,42.57,42.68,42.55,42.56,986840.0,42.3166,42.426,42.2968,42.3067,986840.0
2017-03-21 09:35:00,42.57,42.6,42.45,42.5,395380.0,42.3166,42.3465,42.1973,42.2471,395380.0
2017-03-21 09:40:00,42.54,42.62,42.51,42.61,350240.0,42.2868,42.3663,42.257,42.3564,350240.0
2017-03-21 09:45:00,42.61,42.61,42.52,42.56,260440.0,42.3564,42.3564,42.2669,42.3067,260440.0
2017-03-21 09:50:00,42.56,42.57,42.53,42.55,220580.0,42.3067,42.3166,42.2769,42.2968,220580.0
2017-03-21 09:55:00,42.56,42.57,42.53,42.54,208080.0,42.3067,42.3166,42.2769,42.2868,208080.0
2017-03-21 10:00:00,42.54,42.54,42.46,42.46,443000.0,42.2868,42.2868,42.2073,42.2073,443000.0
2017-03-21 10:05:00,42.47,42.48,42.39,42.4,412520.0,42.2172,42.2272,42.1377,42.1476,412520.0
2017-03-21 10:10:00,42.39,42.42,42.28,42.28,410660.0,42.1377,42.1675,42.0284,42.0284,410660.0
2017-03-21 10:15:00,42.29,42.32,42.26,42.28,557700.0,42.0383,42.0681,42.0085,42.0284,557700.0
2017-03-21 10:20:00,42.28,42.3,42.27,42.27,624960.0,42.0284,42.0482,42.0184,42.0184,624960.0
2017-03-21 10:25:00,42.27,42.31,42.17,42.2,649900.0,42.0184,42.0582,41.919,41.9488,649900.0
2017-03-21 10:30:00,42.2,42.26,42.17,42.2,350080.0,41.9488,42.0085,41.919,41.9488,350080.0
2017-03-21 10:35:00,42.19,42.19,42.16,42.19,304240.0,41.9389,41.9389,41.9091,41.9389,304240.0
2017-03-21 10:40:00,42.19,42.23,42.17,42.22,308540.0,41.9389,41.9787,41.919,41.9687,308540.0
2017-03-21 10:45:00,42.21,42.24,42.18,42.2,303380.0,41.9588,41.9886,41.929,41.9488,303380.0
2017-03-21 10:50:00,42.2,42.21,42.1,42.12,370440.0,41.9488,41.9588,41.8494,41.8693,370440.0
2017-03-21 10:55:00,42.12,42.12,42.04,42.05,488280.0,41.8693,41.8693,41.7898,41.7997,488280.0
2017-03-21 11:00:00,42.05,42.08,42.03,42.04,545000.0,41.7997,41.8296,41.7798,41.7898,545000.0
2017-03-21 11:05:00,42.03,42.03,41.96,42.03,548520.0,41.7798,41.7798,41.7103,41.7798,548520.0
2017-03-21 11:10:00,42.03,42.06,41.99,42.0,632440.0,41.7798,41.8097,41.7401,41.75,632440.0
2017-03-21 11:15:00,42.0,42.0,41.88,41.9,467780.0,41.75,41.75,41.6307,41.6506,467780.0
2017-03-21 11:20:00,41.9,41.94,41.87,41.92,358220.0,41.6506,41.6904,41.6208,41.6705,358220.0
2017-03-21 11:25:00,41.9,41.91,41.85,41.85,618580.0,41.6506,41.6606,41.6009,41.6009,618580.0
2017-03-21 11:30:00,41.85,41.88,41.78,41.8,499880.0,41.6009,41.6307,41.5313,41.5512,499880.0
2017-03-21 11:35:00,41.79,41.84,41.71,41.83,630220.0,41.5413,41.591,41.4618,41.581,630220.0
2017-03-21 11:40:00,41.83,41.87,41.8,41.84,430540.0,41.581,41.6208,41.5512,41.591,430540.0
2017-03-21 11:45:00,41.85,41.92,41.84,41.89,558900.0,41.6009,41.6705,41.591,41.6407,558900.0
2017-03-21 11:50:00,41.89,41.91,41.86,41.91,263860.0,41.6407,41.6606,41.6109,41.6606,263860.0
2017-03-21 11:55:00,41.92,41.97,41.91,41.96,409600.0,41.6705,41.7202,41.6606,41.7103,409600.0
2017-03-21 12:00:00,41.96,41.96,41.9,41.93,261100.0,41.7103,41.7103,41.6506,41.6804,261100.0
2017-03-21 12:05:00,41.94,41.97,41.91,41.95,821800.0,41.6904,41.7202,41.6606,41.7003,821800.0
2017-03-21 12:10:00,41.96,41.96,41.9,41.91,283120.0,41.7103,41.7103,41.6506,41.6606,283120.0
2017-03-21 12:15:00,41.91,41.92,41.88,41.88,224100.0,41.6606,41.6705,41.6307,41.6307,224100.0
2017-03-21 12:20:00,41.89,41.93,41.87,41.89,174340.0,41.6407,41.6804,41.6208,41.6407,174340.0
2017-03-21 12:25:00,41.9,41.91,41.89,41.9,75940.0,41.6506,41.6606,41.6407,41.6506,75940.0
2017-03-21 12:30:00,41.91,41.92,41.89,41.89,109760.0,41.6606,41.6705,41.6407,41.6407,109760.0
2017-03-21 12:35:00,41.88,41.88,41.83,41.83,86700.0,41.6307,41.6307,41.581,41.581,86700.0
2017-03-21 12:40:00,41.83,41.85,41.82,41.84,101020.0,41.581,41.6009,41.5711,41.591,101020.0
2017-03-21 12:45:00,41.83,41.83,41.78,41.78,114480.0,41.581,41.581,41.5313,41.5313,114480.0
2017-03-21 12:50:00,41.77,41.79,41.75,41.77,163060.0,41.5214,41.5413,41.5015,41.5214,163060.0
2017-03-21 12:55:00,41.77,41.84,41.76,41.79,321720.0,41.5214,41.591,41.5115,41.5413,321720.0
2017-03-21 13:00:00,41.8,41.82,41.79,41.82,143260.0,41.5512,41.5711,41.5413,41.5711,143260.0
2017-03-21 13:05:00,41.82,41.82,41.74,41.74,175460.0,41.5711,41.5711,41.4916,41.4916,175460.0
2017-03-21 13:10:00,41.74,41.79,41.72,41.74,321240.0,41.4916,41.5413,41.4717,41.4916,321240.0
2017-03-21 13:15:00,41.75,41.76,41.71,41.72,278180.0,41.5015,41.5115,41.4618,41.4717,278180.0
2017-03-21 13:20:00,41.73,41.74,41.69,41.7,455440.0,41.4816,41.4916,41.4419,41.4518,455440.0
2017-03-21 13:25:00,41.71,41.78,41.71,41.75,137440.0,41.4618,41.5313,41.4618,41.5015,137440.0
2017-03-21 13:30:00,41.76,41.77,41.71,41.71,114540.0,41.5115,41.5214,41.4618,41.4618,114540.0
2017-03-21 13:35:00,41.71,41.71,41.68,41.68,162380.0,41.4618,41.4618,41.4319,41.4319,162380.0
2017-03-21 13:40:00,41.68,41.7,41.66,41.67,248000.0,41.4319,41.4518,41.4121,41.422,248000.0
2017-03-21 13:45:00,41.67,41.68,41.62,41.62,220480.0,41.422,41.4319,41.3723,41.3723,220480.0
2017-03-21 13:50:00,41.63,41.63,41.56,41.57,292500.0,41.3822,41.3822,41.3126,41.3226,292500.0
2017-03-21 13:55:00,41.57,41.59,41.54,41.55,231220.0,41.3226,41.3425,41.2928,41.3027,231220.0
2017-03-21 14:00:00,41.56,41.61,41.53,41.53,235600.0,41.3126,41.3623,41.2828,41.2828,235600.0
2017-03-21 14:05:00,41.53,41.62,41.52,41.61,543620.0,41.2828,41.3723,41.2729,41.3623,543620.0
2017-03-21 14:10:00,41.61,41.62,41.59,41.62,228220.0,41.3623,41.3723,41.3425,41.3723,228220.0
2017-03-21 14:15:00,41.61,41.68,41.61,41.67,448460.0,41.3623,41.4319,41.3623,41.422,448460.0
2017-03-21 14:20:00,41.67,41.68,41.61,41.62,244800.0,41.422,41.4319,41.3623,41.3723,244800.0
2017-03-21 14:25:00,41.61,41.65,41.61,41.63,232800.0,41.3623,41.4021,41.3623,41.3822,232800.0
2017-03-21 14:30:00,41.63,41.7,41.62,41.7,244000.0,41.3822,41.4518,41.3723,41.4518,244000.0
2017-03-21 14:35:00,41.69,41.72,41.68,41.71,275740.0,41.4419,41.4717,41.4319,41.4618,275740.0
2017-03-21 14:40:00,41.71,41.71,41.67,41.68,243960.0,41.4618,41.4618,41.422,41.4319,243960.0
2017-03-21 14:45:00,41.66,41.67,41.63,41.65,351000.0,41.4121,41.422,41.3822,41.4021,351000.0
2017-03-21 14:50:00,41.64,41.7,41.64,41.69,260640.0,41.3922,41.4518,41.3922,41.4419,260640.0
2017-03-21 14:55:00,41.7,41.74,41.67,41.71,326040.0,41.4518,41.4916,41.422,41.4618,326040.0
2017-03-21 15:00:00,41.72,41.72,41.68,41.69,190640.0,41.4717,41.4717,41.4319,41.4419,190640.0
2017-03-21 15:05:00,41.7,41.72,41.68,41.69,186360.0,41.4518,41.4717,41.4319,41.4419,186360.0
2017-03-21 15:10:00,41.69,41.72,41.68,41.69,231360.0,41.4419,41.4717,41.4319,41.4419,231360.0
2017-03-21 15:15:00,41.7,41.7,41.65,41.66,300460.0,41.4518,41.4518,41.4021,41.4121,300460.0
2017-03-21 15:20:00,41.66,41.66,41.62,41.63,1179800.0,41.4121,41.4121,41.3723,41.3822,1179800.0
2017-03-21 15:25:00,41.63,41.66,41.63,41.65,301520.0,41.3822,41.4121,41.3822,41.4021,301520.0
2017-03-21 15:30:00,41.65,41.66,41.61,41.61,395760.0,41.4021,41.4121,41.3623,41.3623,395760.0
2017-03-21 15:35:00,41.61,41.65,41.58,41.58,439140.0,41.3623,41.4021,41.3325,41.3325,439140.0
2017-03-21 15:40:00,41.58,41.58,41.47,41.48,968240.0,41.3325,41.3325,41.2232,41.2331,968240.0
2017-03-21 15:45:00,41.48,41.5,41.46,41.46,700380.0,41.2331,41.253,41.2132,41.2132,700380.0
2017-03-21 15:50:00,41.46,41.51,41.45,41.51,905180.0,41.2132,41.2629,41.2033,41.2629,905180.0
2017-03-21 15:55:00,41.51,41.55,41.48,41.52,1481360.0,41.2629,41.3027,41.2331,41.2729,1481360.0
2017-03-22 09:30:00,41.6,41.74,41.48,41.74,977720.0,41.3524,41.4916,41.2331,41.4916,977720.0
2017-03-22 09:35:00,41.74,41.77,41.67,41.68,556280.0,41.4916,41.5214,41.422,41.4319,556280.0
2017-03-22 09:40:00,41.68,41.75,41.62,41.71,267260.0,41.4319,41.5015,41.3723,41.4618,267260.0
2017-03-22 09:45:00,41.7,41.74,41.58,41.59,604980.0,41.4518,41.4916,41.3325,41.3425,604980.0
2017-03-22 09:50:00,41.59,41.72,41.58,41.68,309940.0,41.3425,41.4717,41.3325,41.4319,309940.0
2017-03-22 09:55:00,41.69,41.69,41.59,41.59,219140.0,41.4419,41.4419,41.3425,41.3425,219140.0
2017-03-22 10:00:00,41.59,41.69,41.58,41.65,475400.0,41.3425,41.4419,41.3325,41.4021,475400.0
2017-03-22 10:05:00,41.65,41.65,41.59,41.63,250500.0,41.4021,41.4021,41.3425,41.3822,250500.0
2017-03-22 10:10:00,41.64,41.66,41.46,41.47,318620.0,41.3922,41.4121,41.2132,41.2232,318620.0
2017-03-22 10:15:00,41.48,41.55,41.42,41.45,412760.0,41.2331,41.3027,41.1735,41.2033,412760.0
2017-03-22 10:20:00,41.45,41.51,41.44,41.45,388660.0,41.2033,41.2629,41.1934,41.2033,388660.0
2017-03-22 10:25:00,41.46,41.47,41.43,41.46,134060.0,41.2132,41.2232,41.1834,41.2132,134060.0
2017-03-22 10:30:00,41.45,41.45,41.36,41.44,417540.0,41.2033,41.2033,41.1138,41.1934,417540.0
2017-03-22 10:35:00,41.45,41.6,41.45,41.57,420940.0,41.2033,41.3524,41.2033,41.3226,420940.0
2017-03-22 10:40:00,41.57,41.61,41.55,41.56,134280.0,41.3226,41.3623,41.3027,41.3126,134280.0
2017-03-22 10:45:00,41.55,41.58,41.52,41.56,106980.0,41.3027,41.3325,41.2729,41.3126,106980.0
2017-03-22 10:50:00,41.56,41.63,41.56,41.63,213580.0,41.3126,41.3822,41.3126,41.3822,213580.0
2017-03-22 10:55:00,41.61,41.67,41.6,41.66,144440.0,41.3623,41.422,41.3524,41.4121,144440.0
2017-03-22 11:00:00,41.66,41.66,41.59,41.59,94380.0,41.4121,41.4121,41.3425,41.3425,94380.0
2017-03-22 11:05:00,41.6,41.64,41.6,41.62,120640.0,41.3524,41.3922,41.3524,41.3723,120640.0
2017-03-22 11:10:00,41.62,41.62,41.59,41.62,138260.0,41.3723,41.3723,41.3425,41.3723,138260.0
2017-03-22 11:15:00,41.62,41.76,41.62,41.74,409820.0,41.3723,41.5115,41.3723,41.4916,409820.0
2017-03-22 11:20:00,41.74,41.78,41.74,41.78,186740.0,41.4916,41.5313,41.4916,41.5313,186740.0
2017-03-22 11:25:00,41.76,41.78,41.73,41.75,242540.0,41.5115,41.5313,41.4816,41.5015,242540.0
2017-03-22 11:30:00,41.75,41.75,41.7,41.7,221900.0,41.5015,41.5015,41.4518,41.4518,221900.0
2017-03-22 11:35:00,41.7,41.73,41.7,41.72,122200.0,41.4518,41.4816,41.4518,41.4717,122200.0
2017-03-22 11:40:00,41.72,41.76,41.72,41.75,137200.0,41.4717,41.5115,41.4717,41.5015,137200.0
2017-03-22 11:45:00,41.75,41.75,41.69,41.71,124120.0,41.5015,41.5015,41.4419,41.4618,124120.0
2017-03-22 11:50:00,41.72,41.73,41.68,41.69,288880.0,41.4717,41.4816,41.4319,41.4419,288880.0
2017-03-22 11:55:00,41.69,41.71,41.68,41.71,100400.0,41.4419,41.4618,41.4319,41.4618,100400.0
2017-03-22 12:00:00,41.72,41.73,41.71,41.72,41280.0,41.4717,41.4816,41.4618,41.4717,41280.0
2017-03-22 12:05:00,41.71,41.72,41.69,41.69,72360.0,41.4618,41.4717,41.4419,41.4419,72360.0
2017-03-22 12:10:00,41.69,41.7,41.67,41.67,278020.0,41.4419,41.4518,41.422,41.422,278020.0
2017-03-22 12:15:00,41.68,41.69,41.67,41.68,82340.0,41.4319,41.4419,41.422,41.4319,82340.0
2017-03-22 12:20:00,41.71,41.72,41.7,41.72,48000.0,41.4618,41.4717,41.4518,41.4717,48000.0
2017-03-22 12:25:00,41.72,41.74,41.69,41.69,116500.0,41.4717,41.4916,41.4419,41.4419,116500.0
2017-03-22 12:30:00,41.68,41.73,41.68,41.71,124000.0,41.4319,41.4816,41.4319,41.4618,124000.0
2017-03-22 12:35:00,41.71,41.72,41.68,41.7,46100.0,41.4618,41.4717,41.4319,41.4518,46100.0
2017-03-22 12:40:00,41.7,41.71,41.67,41.67,82000.0,41.4518,41.4618,41.422,41.422,82000.0
2017-03-22 12:45:00,41.68,41.68,41.66,41.66,98880.0,41.4319,41.4319,41.4121,41.4121,98880.0
2017-03-22 12:50:00,41.65,41.66,41.61,41.63,118080.0,41.4021,41.4121,41.3623,41.3822,118080.0
2017-03-22 12:55:00,41.63,41.65,41.63,41.65,206820.0,41.3822,41.4021,41.3822,41.4021,206820.0
2017-03-22 13:00:00,41.65,41.65,41.59,41.62,187940.0,41.4021,41.4021,41.3425,41.3723,187940.0
2017-03-22 13:05:00,41.62,41.62,41.59,41.6,86100.0,41.3723,41.3723,41.3425,41.3524,86100.0
2017-03-22 13:10:00,41.6,41.6,41.55,41.57,48720.0,41.3524,41.3524,41.3027,41.3226,48720.0
2017-03-22 13:15:00,41.57,41.61,41.56,41.59,194500.0,41.3226,41.3623,41.3126,41.3425,194500.0
2017-03-22 13:20:00,41.59,41.63,41.56,41.56,161960.0,41.3425,41.3822,41.3126,41.3126,161960.0
2017-03-22 13:25:00,41.57,41.61,41.57,41.61,110720.0,41.3226,41.3623,41.3226,41.3623,110720.0
2017-03-22 13:30:00,41.6,41.62,41.56,41.61,268660.0,41.3524,41.3723,41.3126,41.3623,268660.0
2017-03-22 13:35:00,41.61,41.64,41.59,41.62,77920.0,41.3623,41.3922,41.3425,41.3723,77920.0
2017-03-22 13:40:00,41.62,41.62,41.6,41.61,175160.0,41.3723,41.3723,41.3524,41.3623,175160.0
2017-03-22 13:45:00,41.6,41.6,41.56,41.56,81240.0,41.3524,41.3524,41.3126,41.3126,81240.0
2017-03-22 13:50:00,41.57,41.58,41.51,41.52,119000.0,41.3226,41.3325,41.2629,41.2729,119000.0
2017-03-22 13:55:00,41.52,41.53,41.49,41.5,180400.0,41.2729,41.2828,41.2431,41.253,180400.0
2017-03-22 14:00:00,41.5,41.53,41.49,41.52,194620.0,41.253,41.2828,41.2431,41.2729,194620.0
2017-03-22 14:05:00,41.52,41.52,41.49,41.5,396120.0,41.2729,41.2729,41.2431,41.253,396120.0
2017-03-22 14:10:00,41.5,41.56,41.49,41.54,192100.0,41.253,41.3126,41.2431,41.2928,192100.0
2017-03-22 14:15:00,41.55,41.56,41.52,41.55,101580.0,41.3027,41.3126,41.2729,41.3027,101580.0
2017-03-22 14:20:00,41.55,41.55,41.51,41.52,94300.0,41.3027,41.3027,41.2629,41.2729,94300.0
2017-03-22 14:25:00,41.52,41.52,41.46,41.48,110380.0,41.2729,41.2729,41.2132,41.2331,110380.0
2017-03-22 14:30:00,41.49,41.53,41.49,41.51,93620.0,41.2431,41.2828,41.2431,41.2629,93620.0
2017-03-22 14:35:00,41.51,41.6,41.5,41.6,169860.0,41.2629,41.3524,41.253,41.3524,169860.0
2017-03-22 14:40:00,41.59,41.59,41.55,41.58,167540.0,41.3425,41.3425,41.3027,41.3325,167540.0
2017-03-22 14:45:00,41.58,41.59,41.56,41.58,225640.0,41.3325,41.3425,41.3126,41.3325,225640.0
2017-03-22 14:50:00,41.57,41.61,41.57,41.59,266720.0,41.3226,41.3623,41.3226,41.3425,266720.0
2017-03-22 14:55:00,41.59,41.59,41.56,41.59,163500.0,41.3425,41.3425,41.3126,41.3425,163500.0
2017-03-22 15:00:00,41.59,41.59,41.55,41.55,99920.0,41.3425,41.3425,41.3027,41.3027,99920.0
2017-03-22 15:05:00,41.55,41.6,41.55,41.58,136000.0,41.3027,41.3524,41.3027,41.3325,136000.0
2017-03-22 15:10:00,41.57,41.59,41.55,41.59,100640.0,41.3226,41.3425,41.3027,41.3425,100640.0
2017-03-22 15:15:00,41.59,41.62,41.56,41.6,137980.0,41.3425,41.3723,41.3126,41.3524,137980.0
2017-03-22 15:20:00,41.6,41.61,41.58,41.58,233380.0,41.3524,41.3623,41.3325,41.3325,233380.0
2017-03-22 15:25:00,41.58,41.59,41.56,41.56,235140.0,41.3325,41.3425,41.3126,41.3126,235140.0
2017-03-22 15:30:00,41.57,41.58,41.54,41.54,222960.0,41.3226,41.3325,41.2928,41.2928,222960.0
2017-03-22 15:35:00,41.54,41.55,41.5,41.51,265260.0,41.2928,41.3027,41.253,41.2629,265260.0
2017-03-22 15:40:00,41.5,41.53,41.49,41.5,395740.0,41.253,41.2828,41.2431,41.253,395740.0
2017-03-22 15:45:00,41.49,41.51,41.46,41.48,487940.0,41.2431,41.2629,41.2132,41.2331,487940.0
2017-03-22 15:50:00,41.48,41.5,41.47,41.48,694020.0,41.2331,41.253,41.2232,41.2331,694020.0
2017-03-22 15:55:00,41.48,41.49,41.46,41.48,1353940.0,41.2331,41.2431,41.2132,41.2331,1353940.0
2017-03-23 09:30:00,41.06,41.06,40.79,40.99,3847840.0,40.8156,40.8156,40.5472,40.746,3847840.0
2017-03-23 09:35:00,40.99,41.13,40.8,40.82,2088700.0,40.746,40.8852,40.5572,40.577,2088700.0
2017-03-23 09:40:00,40.82,40.89,40.73,40.78,2484740.0,40.577,40.6466,40.4876,40.5373,2484740.0
2017-03-23 09:45:00,40.79,40.79,40.61,40.69,3031640.0,40.5472,40.5472,40.3683,40.4478,3031640.0
2017-03-23 09:50:00,40.69,40.75,40.66,40.69,930180.0,40.4478,40.5075,40.418,40.4478,930180.0
2017-03-23 09:55:00,40.69,40.79,40.67,40.74,1354960.0,40.4478,40.5472,40.4279,40.4975,1354960.0
2017-03-23 10:00:00,40.74,40.83,40.68,40.77,1768160.0,40.4975,40.587,40.4379,40.5273,1768160.0
2017-03-23 10:05:00,40.77,40.8,40.67,40.72,1029720.0,40.5273,40.5572,40.4279,40.4776,1029720.0
2017-03-23 10:10:00,40.73,40.79,40.68,40.72,968380.0,40.4876,40.5472,40.4379,40.4776,968380.0
2017-03-23 10:15:00,40.73,40.78,40.71,40.76,513680.0,40.4876,40.5373,40.4677,40.5174,513680.0
2017-03-23 10:20:00,40.75,40.81,40.72,40.78,1169520.0,40.5075,40.5671,40.4776,40.5373,1169520.0
2017-03-23 10:25:00,40.78,40.78,40.73,40.73,494040.0,40.5373,40.5373,40.4876,40.4876,494040.0
2017-03-23 10:30:00,40.73,40.79,40.7,40.77,506480.0,40.4876,40.5472,40.4578,40.5273,506480.0
2017-03-23 10:35:00,40.77,40.83,40.76,40.83,2011840.0,40.5273,40.587,40.5174,40.587,2011840.0
2017-03-23 10:40:00,40.84,40.87,40.81,40.86,422680.0,40.5969,40.6268,40.5671,40.6168,422680.0
2017-03-23 10:45:00,40.86,40.87,40.82,40.84,445600.0,40.6168,40.6268,40.577,40.5969,445600.0
2017-03-23 10:50:00,40.83,40.87,40.82,40.85,478420.0,40.587,40.6268,40.577,40.6069,478420.0
2017-03-23 10:55:00,40.85,40.89,40.83,40.83,766000.0,40.6069,40.6466,40.587,40.587,766000.0
2017-03-23 11:00:00,40.83,40.87,40.82,40.85,828040.0,40.587,40.6268,40.577,40.6069,828040.0
2017-03-23 11:05:00,40.85,40.86,40.84,40.85,423800.0,40.6069,40.6168,40.5969,40.6069,423800.0
2017-03-23 11:10:00,40.85,40.85,40.81,40.81,897080.0,40.6069,40.6069,40.5671,40.5671,897080.0
2017-03-23 11:15:00,40.82,40.86,40.82,40.84,944200.0,40.577,40.6168,40.577,40.5969,944200.0
2017-03-23 11:20:00,40.84,40.86,40.83,40.85,462940.0,40.5969,40.6168,40.587,40.6069,462940.0
2017-03-23 11:25:00,40.85,40.85,40.81,40.83,434260.0,40.6069,40.6069,40.5671,40.587,434260.0
2017-03-23 11:30:00,40.83,40.84,40.81,40.83,467400.0,40.587,40.5969,40.5671,40.587,467400.0
2017-03-23 11:35:00,40.82,40.83,40.81,40.82,354060.0,40.577,40.587,40.5671,40.577,354060.0
2017-03-23 11:40:00,40.82,40.82,40.8,40.8,614980.0,40.577,40.577,40.5572,40.5572,614980.0
2017-03-23 11:45:00,40.8,40.83,40.8,40.83,458980.0,40.5572,40.587,40.5572,40.587,458980.0
2017-03-23 11:50:00,40.83,40.84,40.81,40.84,540880.0,40.587,40.5969,40.5671,40.5969,540880.0
2017-03-23 11:55:00,40.84,40.86,40.84,40.85,777820.0,40.5969,40.6168,40.5969,40.6069,777820.0
2017-03-23 12:00:00,40.85,40.85,40.83,40.85,286760.0,40.6069,40.6069,40.587,40.6069,286760.0
2017-03-23 12:05:00,40.85,40.86,40.85,40.85,509240.0,40.6069,40.6168,40.6069,40.6069,509240.0
2017-03-23 12:10:00,40.86,40.86,40.84,40.84,317900.0,40.6168,40.6168,40.5969,40.5969,317900.0
2017-03-23 12:15:00,40.85,40.86,40.85,40.85,526100.0,40.6069,40.6168,40.6069,40.6069,526100.0
2017-03-23 12:20:00,40.85,40.87,40.85,40.86,570360.0,40.6069,40.6268,40.6069,40.6168,570360.0
2017-03-23 12:25:00,40.86,40.87,40.86,40.86,394420.0,40.6168,40.6268,40.6168,40.6168,394420.0
2017-03-23 12:30:00,40.86,40.87,40.85,40.87,419660.0,40.6168,40.6268,40.6069,40.6268,419660.0
2017-03-23 12:35:00,40.87,40.87,40.85,40.86,308160.0,40.6268,40.6268,40.6069,40.6168,308160.0
2017-03-23 12:40:00,40.86,40.87,40.85,40.85,302440.0,40.6168,40.6268,40.6069,40.6069,302440.0
2017-03-23 12:45:00,40.86,40.86,40.84,40.84,160200.0,40.6168,40.6168,40.5969,40.5969,160200.0
2017-03-23 12:50:00,40.84,40.85,40.84,40.85,200480.0,40.5969,40.6069,40.5969,40.6069,200480.0
2017-03-23 12:55:00,40.85,40.86,40.84,40.86,162440.0,40.6069,40.6168,40.5969,40.6168,162440.0
2017-03-23 13:00:00,40.86,40.87,40.8,40.8,280640.0,40.6168,40.6268,40.5572,40.5572,280640.0
2017-03-23 13:05:00,40.8,40.84,40.77,40.77,333960.0,40.5572,40.5969,40.5273,40.5273,333960.0
2017-03-23 13:10:00,40.77,40.81,40.74,40.77,317340.0,40.5273,40.5671,40.4975,40.5273,317340.0
2017-03-23 13:15:00,40.78,40.82,40.78,40.8,225120.0,40.5373,40.577,40.5373,40.5572,225120.0
2017-03-23 13:20:00,40.8,40.83,40.8,40.81,203980.0,40.5572,40.587,40.5572,40.5671,203980.0
2017-03-23 13:25:00,40.81,40.81,40.77,40.77,132300.0,40.5671,40.5671,40.5273,40.5273,132300.0
2017-03-23 13:30:00,40.78,40.83,40.78,40.82,229040.0,40.5373,40.587,40.5373,40.577,229040.0
2017-03-23 13:35:00,40.81,40.83,40.78,40.78,140260.0,40.5671,40.587,40.5373,40.5373,140260.0
2017-03-23 13:40:00,40.78,40.83,40.78,40.8,128000.0,40.5373,40.587,40.5373,40.5572,128000.0
2017-03-23 13:45:00,40.81,40.82,40.8,40.8,92000.0,40.5671,40.577,40.5572,40.5572,92000.0
2017-03-23 13:50:00,40.8,40.81,40.78,40.81,136620.0,40.5572,40.5671,40.5373,40.5671,136620.0
2017-03-23 13:55:00,40.8,40.8,40.78,40.79,847700.0,40.5572,40.5572,40.5373,40.5472,847700.0
2017-03-23 14:00:00,40.78,40.81,40.76,40.81,305340.0,40.5373,40.5671,40.5174,40.5671,305340.0
2017-03-23 14:05:00,40.81,40.84,40.8,40.84,208800.0,40.5671,40.5969,40.5572,40.5969,208800.0
2017-03-23 14:10:00,40.83,40.84,40.82,40.83,194080.0,40.587,40.5969,40.577,40.587,194080.0
2017-03-23 14:15:00,40.82,40.84,40.81,40.82,277240.0,40.577,40.5969,40.5671,40.577,277240.0
2017-03-23 14:20:00,40.82,40.84,40.82,40.83,129420.0,40.577,40.5969,40.577,40.587,129420.0
2017-03-23 14:25:00,40.83,40.85,40.82,40.82,105600.0,40.587,40.6069,40.577,40.577,105600.0
2017-03-23 14:30:00,40.82,40.85,40.81,40.84,122000.0,40.577,40.6069,40.5671,40.5969,122000.0
2017-03-23 14:35:00,40.84,40.84,40.81,40.82,157340.0,40.5969,40.5969,40.5671,40.577,157340.0
2017-03-23 14:40:00,40.82,40.85,40.82,40.85,476900.0,40.577,40.6069,40.577,40.6069,476900.0
2017-03-23 14:45:00,40.85,40.85,40.84,40.85,148000.0,40.6069,40.6069,40.5969,40.6069,148000.0
2017-03-23 14:50:00,40.84,40.86,40.83,40.86,326860.0,40.5969,40.6168,40.587,40.6168,326860.0
2017-03-23 14:55:00,40.85,40.88,40.83,40.83,975880.0,40.6069,40.6367,40.587,40.587,975880.0
2017-03-23 15:00:00,40.83,40.84,40.8,40.81,277260.0,40.587,40.5969,40.5572,40.5671,277260.0
2017-03-23 15:05:00,40.82,40.83,40.81,40.81,210580.0,40.577,40.587,40.5671,40.5671,210580.0
2017-03-23 15:10:00,40.81,40.81,40.78,40.79,339460.0,40.5671,40.5671,40.5373,40.5472,339460.0
2017-03-23 15:15:00,40.79,40.81,40.79,40.8,266920.0,40.5472,40.5671,40.5472,40.5572,266920.0
2017-03-23 15:20:00,40.81,40.85,40.81,40.83,275900.0,40.5671,40.6069,40.5671,40.587,275900.0
2017-03-23 15:25:00,40.83,40.86,40.79,40.79,396340.0,40.587,40.6168,40.5472,40.5472,396340.0
2017-03-23 15:30:00,40.8,40.82,40.78,40.8,446200.0,40.5572,40.577,40.5373,40.5572,446200.0
2017-03-23 15:35:00,40.8,40.86,40.8,40.83,685560.0,40.5572,40.6168,40.5572,40.587,685560.0
2017-03-23 15:40:00,40.84,40.84,40.79,40.8,749320.0,40.5969,40.5969,40.5472,40.5572,749320.0
2017-03-23 15:45:00,40.8,40.84,40.79,40.83,606740.0,40.5572,40.5969,40.5472,40.587,606740.0
2017-03-23 15:50:00,40.83,40.84,40.8,40.84,846900.0,40.587,40.5969,40.5572,40.5969,846900.0
2017-03-23 15:55:00,40.83,40.91,40.82,40.88,2078440.0,40.587,40.6665,40.577,40.6367,2078440.0
2017-03-24 09:30:00,41.0,41.0,40.94,41.0,1550040.0,40.756,40.756,40.6963,40.756,1550040.0
2017-03-24 09:35:00,41.0,41.1,40.99,41.07,940180.0,40.756,40.8554,40.746,40.8256,940180.0
2017-03-24 09:40:00,41.06,41.09,41.0,41.04,578000.0,40.8156,40.8454,40.756,40.7957,578000.0
2017-03-24 09:45:00,41.04,41.1,41.04,41.07,359000.0,40.7957,40.8554,40.7957,40.8256,359000.0
2017-03-24 09:50:00,41.08,41.08,41.02,41.02,184720.0,40.8355,40.8355,40.7759,40.7759,184720.0
2017-03-24 09:55:00,41.02,41.02,40.93,40.95,711380.0,40.7759,40.7759,40.6864,40.7063,711380.0
2017-03-24 10:00:00,40.96,41.0,40.93,40.93,170340.0,40.7162,40.756,40.6864,40.6864,170340.0
2017-03-24 10:05:00,40.94,40.96,40.89,40.89,271440.0,40.6963,40.7162,40.6466,40.6466,271440.0
2017-03-24 10:10:00,40.89,40.95,40.88,40.94,358300.0,40.6466,40.7063,40.6367,40.6963,358300.0
2017-03-24 10:15:00,40.94,40.94,40.91,40.93,214540.0,40.6963,40.6963,40.6665,40.6864,214540.0
2017-03-24 10:20:00,40.92,40.92,40.88,40.88,205420.0,40.6765,40.6765,40.6367,40.6367,205420.0
2017-03-24 10:25:00,40.89,40.91,40.89,40.91,117760.0,40.6466,40.6665,40.6466,40.6665,117760.0
2017-03-24 10:30:00,40.92,40.97,40.92,40.97,204960.0,40.6765,40.7262,40.6765,40.7262,204960.0
2017-03-24 10:35:00,40.96,40.97,40.93,40.94,152240.0,40.7162,40.7262,40.6864,40.6963,152240.0
2017-03-24 10:40:00,40.94,40.94,40.89,40.89,297320.0,40.6963,40.6963,40.6466,40.6466,297320.0
2017-03-24 10:45:00,40.88,40.9,40.88,40.9,312980.0,40.6367,40.6566,40.6367,40.6566,312980.0
2017-03-24 10:50:00,40.89,40.93,40.89,40.92,163000.0,40.6466,40.6864,40.6466,40.6765,163000.0
2017-03-24 10:55:00,40.92,40.96,40.91,40.94,175560.0,40.6765,40.7162,40.6665,40.6963,175560.0
2017-03-24 11:00:00,40.94,40.97,40.94,40.96,120200.0,40.6963,40.7262,40.6963,40.7162,120200.0
2017-03-24 11:05:00,40.97,41.0,40.97,40.98,225560.0,40.7262,40.756,40.7262,40.7361,225560.0
2017-03-24 11:10:00,40.98,40.99,40.96,40.98,130200.0,40.7361,40.746,40.7162,40.7361,130200.0
2017-03-24 11:15:00,40.98,40.99,40.96,40.99,174420.0,40.7361,40.746,40.7162,40.746,174420.0
2017-03-24 11:20:00,40.99,40.99,40.96,40.96,225480.0,40.746,40.746,40.7162,40.7162,225480.0
2017-03-24 11:25:00,40.96,40.97,40.95,40.95,134520.0,40.7162,40.7262,40.7063,40.7063,134520.0
2017-03-24 11:30:00,40.95,40.96,40.94,40.95,170280.0,40.7063,40.7162,40.6963,40.7063,170280.0
2017-03-24 11:35:00,40.95,40.95,40.94,40.94,70000.0,40.7063,40.7063,40.6963,40.6963,70000.0
2017-03-24 11:40:00,40.95,40.99,40.95,40.98,120100.0,40.7063,40.746,40.7063,40.7361,120100.0
2017-03-24 11:45:00,40.98,40.99,40.97,40.97,206680.0,40.7361,40.746,40.7262,40.7262,206680.0
2017-03-24 11:50:00,40.97,41.0,40.97,40.98,213020.0,40.7262,40.756,40.7262,40.7361,213020.0
2017-03-24 11:55:00,40.98,41.0,40.98,41.0,119380.0,40.7361,40.756,40.7361,40.756,119380.0
2017-03-24 12:00:00,41.0,41.01,40.99,41.01,204580.0,40.756,40.7659,40.746,40.7659,204580.0
2017-03-24 12:05:00,41.01,41.02,41.01,41.02,81200.0,40.7659,40.7759,40.7659,40.7759,81200.0
2017-03-24 12:10:00,41.02,41.02,40.93,40.98,243960.0,40.7759,40.7759,40.6864,40.7361,243960.0
2017-03-24 12:15:00,40.96,40.96,40.93,40.93,203560.0,40.7162,40.7162,40.6864,40.6864,203560.0
2017-03-24 12:20:00,40.92,40.93,40.89,40.9,186460.0,40.6765,40.6864,40.6466,40.6566,186460.0
2017-03-24 12:25:00,40.91,40.98,40.9,40.93,236840.0,40.6665,40.7361,40.6566,40.6864,236840.0
2017-03-24 12:30:00,40.94,40.96,40.92,40.92,162000.0,40.6963,40.7162,40.6765,40.6765,162000.0
2017-03-24 12:35:00,40.93,40.97,40.92,40.97,152080.0,40.6864,40.7262,40.6765,40.7262,152080.0
2017-03-24 12:40:00,40.98,40.98,40.93,40.96,176500.0,40.7361,40.7361,40.6864,40.7162,176500.0
2017-03-24 12:45:00,40.96,40.99,40.96,40.98,161220.0,40.7162,40.746,40.7162,40.7361,161220.0
2017-03-24 12:50:00,40.99,40.99,40.93,40.95,239120.0,40.746,40.746,40.6864,40.7063,239120.0
2017-03-24 12:55:00,40.96,40.96,40.94,40.95,143900.0,40.7162,40.7162,40.6963,40.7063,143900.0
2017-03-24 13:00:00,40.96,40.97,40.96,40.96,111440.0,40.7162,40.7262,40.7162,40.7162,111440.0
2017-03-24 13:05:00,40.96,40.97,40.91,40.94,164800.0,40.7162,40.7262,40.6665,40.6963,164800.0
2017-03-24 13:10:00,40.94,40.96,40.92,40.96,100000.0,40.6963,40.7162,40.6765,40.7162,100000.0
2017-03-24 13:15:00,40.95,40.96,40.94,40.95,154580.0,40.7063,40.7162,40.6963,40.7063,154580.0
2017-03-24 13:20:00,40.93,40.95,40.93,40.94,173880.0,40.6864,40.7063,40.6864,40.6963,173880.0
2017-03-24 13:25:00,40.95,40.99,40.95,40.98,108800.0,40.7063,40.746,40.7063,40.7361,108800.0
2017-03-24 13:30:00,40.98,41.0,40.97,40.97,155640.0,40.7361,40.756,40.7262,40.7262,155640.0
2017-03-24 13:35:00,40.99,41.0,40.98,40.98,282720.0,40.746,40.756,40.7361,40.7361,282720.0
2017-03-24 13:40:00,40.98,40.98,40.96,40.96,186000.0,40.7361,40.7361,40.7162,40.7162,186000.0
2017-03-24 13:45:00,40.97,40.97,40.96,40.96,67840.0,40.7262,40.7262,40.7162,40.7162,67840.0
2017-03-24 13:50:00,40.95,40.97,40.91,40.91,131800.0,40.7063,40.7262,40.6665,40.6665,131800.0
2017-03-24 13:55:00,40.91,40.92,40.89,40.9,228040.0,40.6665,40.6765,40.6466,40.6566,228040.0
2017-03-24 14:00:00,40.89,40.92,40.89,40.9,141640.0,40.6466,40.6765,40.6466,40.6566,141640.0
2017-03-24 14:05:00,40.88,40.9,40.87,40.89,261860.0,40.6367,40.6566,40.6268,40.6466,261860.0
2017-03-24 14:10:00,40.89,40.9,40.88,40.88,297380.0,40.6466,40.6566,40.6367,40.6367,297380.0
2017-03-24 14:15:00,40.88,40.89,40.87,40.89,120000.0,40.6367,40.6466,40.6268,40.6466,120000.0
2017-03-24 14:20:00,40.89,40.9,40.88,40.88,67860.0,40.6466,40.6566,40.6367,40.6367,67860.0
2017-03-24 14:25:00,40.88,40.88,40.83,40.84,283520.0,40.6367,40.6367,40.587,40.5969,283520.0
2017-03-24 14:30:00,40.84,40.88,40.8,40.84,477880.0,40.5969,40.6367,40.5572,40.5969,477880.0
2017-03-24 14:35:00,40.85,40.86,40.75,40.79,319680.0,40.6069,40.6168,40.5075,40.5472,319680.0
2017-03-24 14:40:00,40.77,40.8,40.73,40.75,366680.0,40.5273,40.5572,40.4876,40.5075,366680.0
2017-03-24 14:45:00,40.76,40.77,40.63,40.66,381480.0,40.5174,40.5273,40.3882,40.418,381480.0
2017-03-24 14:50:00,40.66,40.69,40.63,40.63,572120.0,40.418,40.4478,40.3882,40.3882,572120.0
2017-03-24 14:55:00,40.64,40.65,40.55,40.55,572820.0,40.3981,40.4081,40.3087,40.3087,572820.0
2017-03-24 15:00:00,40.56,40.57,40.47,40.54,968080.0,40.3186,40.3285,40.2291,40.2987,968080.0
2017-03-24 15:05:00,40.53,40.54,40.46,40.5,719740.0,40.2888,40.2987,40.2192,40.259,719740.0
2017-03-24 15:10:00,40.5,40.52,40.49,40.5,1077860.0,40.259,40.2788,40.249,40.259,1077860.0
2017-03-24 15:15:00,40.5,40.55,40.44,40.54,511800.0,40.259,40.3087,40.1993,40.2987,511800.0
2017-03-24 15:20:00,40.54,40.63,40.54,40.63,603900.0,40.2987,40.3882,40.2987,40.3882,603900.0
2017-03-24 15:25:00,40.64,40.69,40.61,40.65,311780.0,40.3981,40.4478,40.3683,40.4081,311780.0
2017-03-24 15:30:00,40.65,40.73,40.61,40.73,488180.0,40.4081,40.4876,40.3683,40.4876,488180.0
2017-03-24 15:35:00,40.73,40.81,40.67,40.81,744280.0,40.4876,40.5671,40.4279,40.5671,744280.0
2017-03-24 15:40:00,40.81,40.87,40.78,40.8,459940.0,40.5671,40.6268,40.5373,40.5572,459940.0
2017-03-24 15:45:00,40.81,40.81,40.74,40.8,387000.0,40.5671,40.5671,40.4975,40.5572,387000.0
2017-03-24 15:50:00,40.79,40.8,40.75,40.79,869580.0,40.5472,40.5572,40.5075,40.5472,869580.0
2017-03-24 15:55:00,40.8,40.81,40.71,40.72,2314480.0,40.5572,40.5671,40.4677,40.4776,2314480.0
2017-03-27 09:30:00,40.35,40.39,40.17,40.33,2671120.0,40.1098,40.1496,39.9309,40.09,2671120.0
2017-03-27 09:35:00,40.34,40.44,40.32,40.4,1122940.0,40.0999,40.1993,40.08,40.1595,1122940.0
2017-03-27 09:40:00,40.4,40.42,40.32,40.42,1235440.0,40.1595,40.1794,40.08,40.1794,1235440.0
2017-03-27 09:45:00,40.41,40.47,40.37,40.45,432600.0,40.1695,40.2291,40.1297,40.2093,432600.0
2017-03-27 09:50:00,40.46,40.54,40.43,40.52,721100.0,40.2192,40.2987,40.1894,40.2788,721100.0
2017-03-27 09:55:00,40.52,40.56,40.48,40.53,1057720.0,40.2788,40.3186,40.2391,40.2888,1057720.0
2017-03-27 10:00:00,40.53,40.67,40.51,40.67,635560.0,40.2888,40.4279,40.2689,40.4279,635560.0
2017-03-27 10:05:00,40.67,40.72,40.58,40.58,536700.0,40.4279,40.4776,40.3385,40.3385,536700.0
2017-03-27 10:10:00,40.6,40.68,40.6,40.65,374360.0,40.3584,40.4379,40.3584,40.4081,374360.0
2017-03-27 10:15:00,40.64,40.7,40.63,40.67,469080.0,40.3981,40.4578,40.3882,40.4279,469080.0
2017-03-27 10:20:00,40.68,40.75,40.68,40.75,391780.0,40.4379,40.5075,40.4379,40.5075,391780.0
2017-03-27 10:25:00,40.75,40.77,40.69,40.69,833560.0,40.5075,40.5273,40.4478,40.4478,833560.0
2017-03-27 10:30:00,40.7,40.78,40.69,40.73,776000.0,40.4578,40.5373,40.4478,40.4876,776000.0
2017-03-27 10:35:00,40.73,40.73,40.68,40.69,347140.0,40.4876,40.4876,40.4379,40.4478,347140.0
2017-03-27 10:40:00,40.68,40.71,40.63,40.71,338880.0,40.4379,40.4677,40.3882,40.4677,338880.0
2017-03-27 10:45:00,40.7,40.72,40.67,40.7,238000.0,40.4578,40.4776,40.4279,40.4578,238000.0
2017-03-27 10:50:00,40.72,40.73,40.69,40.69,226340.0,40.4776,40.4876,40.4478,40.4478,226340.0
2017-03-27 10:55:00,40.69,40.71,40.68,40.7,261080.0,40.4478,40.4677,40.4379,40.4578,261080.0
2017-03-27 11:00:00,40.69,40.74,40.68,40.74,209780.0,40.4478,40.4975,40.4379,40.4975,209780.0
2017-03-27 11:05:00,40.73,40.74,40.66,40.66,223280.0,40.4876,40.4975,40.418,40.418,223280.0
2017-03-27 11:10:00,40.66,40.68,40.65,40.67,171560.0,40.418,40.4379,40.4081,40.4279,171560.0
2017-03-27 11:15:00,40.66,40.68,40.66,40.67,150800.0,40.418,40.4379,40.418,40.4279,150800.0
2017-03-27 11:20:00,40.67,40.7,40.67,40.67,165160.0,40.4279,40.4578,40.4279,40.4279,165160.0
2017-03-27 11:25:00,40.67,40.78,40.67,40.77,270000.0,40.4279,40.5373,40.4279,40.5273,270000.0
2017-03-27 11:30:00,40.78,40.81,40.76,40.81,295460.0,40.5373,40.5671,40.5174,40.5671,295460.0
2017-03-27 11:35:00,40.81,40.84,40.8,40.82,207480.0,40.5671,40.5969,40.5572,40.577,207480.0
2017-03-27 11:40:00,40.83,40.86,40.82,40.85,163880.0,40.587,40.6168,40.577,40.6069,163880.0
2017-03-27 11:45:00,40.85,40.85,40.8,40.8,103480.0,40.6069,40.6069,40.5572,40.5572,103480.0
2017-03-27 11:50:00,40.8,40.81,40.78,40.8,223580.0,40.5572,40.5671,40.5373,40.5572,223580.0
2017-03-27 11:55:00,40.8,40.84,40.8,40.84,78100.0,40.5572,40.5969,40.5572,40.5969,78100.0
2017-03-27 12:00:00,40.84,40.86,40.81,40.86,183240.0,40.5969,40.6168,40.5671,40.6168,183240.0
2017-03-27 12:05:00,40.86,40.89,40.86,40.86,96480.0,40.6168,40.6466,40.6168,40.6168,96480.0
2017-03-27 12:10:00,40.86,40.87,40.84,40.84,66600.0,40.6168,40.6268,40.5969,40.5969,66600.0
2017-03-27 12:15:00,40.84,40.87,40.84,40.86,104000.0,40.5969,40.6268,40.5969,40.6168,104000.0
2017-03-27 12:20:00,40.85,40.85,40.82,40.83,52860.0,40.6069,40.6069,40.577,40.587,52860.0
2017-03-27 12:25:00,40.83,40.84,40.82,40.83,98000.0,40.587,40.5969,40.577,40.587,98000.0
2017-03-27 12:30:00,40.84,40.86,40.82,40.86,46220.0,40.5969,40.6168,40.577,40.6168,46220.0
2017-03-27 12:35:00,40.86,40.88,40.85,40.85,196940.0,40.6168,40.6367,40.6069,40.6069,196940.0
2017-03-27 12:40:00,40.85,40.87,40.85,40.85,80760.0,40.6069,40.6268,40.6069,40.6069,80760.0
2017-03-27 12:45:00,40.85,40.86,40.85,40.86,71020.0,40.6069,40.6168,40.6069,40.6168,71020.0
2017-03-27 12:50:00,40.86,40.96,40.86,40.95,270180.0,40.6168,40.7162,40.6168,40.7063,270180.0
2017-03-27 12:55:00,40.94,40.94,40.89,40.9,271760.0,40.6963,40.6963,40.6466,40.6566,271760.0
2017-03-27 13:00:00,40.9,40.97,40.9,40.96,201480.0,40.6566,40.7262,40.6566,40.7162,201480.0
2017-03-27 13:05:00,40.96,40.96,40.92,40.94,162920.0,40.7162,40.7162,40.6765,40.6963,162920.0
2017-03-27 13:10:00,40.94,40.95,40.93,40.95,305020.0,40.6963,40.7063,40.6864,40.7063,305020.0
2017-03-27 13:15:00,40.95,40.96,40.93,40.95,202380.0,40.7063,40.7162,40.6864,40.7063,202380.0
2017-03-27 13:20:00,40.95,40.98,40.95,40.97,223180.0,40.7063,40.7361,40.7063,40.7262,223180.0
2017-03-27 13:25:00,40.96,40.98,40.95,40.98,68880.0,40.7162,40.7361,40.7063,40.7361,68880.0
2017-03-27 13:30:00,40.98,40.98,40.96,40.97,178480.0,40.7361,40.7361,40.7162,40.7262,178480.0
2017-03-27 13:35:00,40.97,40.98,40.96,40.98,66400.0,40.7262,40.7361,40.7162,40.7361,66400.0
2017-03-27 13:40:00,40.98,41.02,40.97,41.0,189020.0,40.7361,40.7759,40.7262,40.756,189020.0
2017-03-27 13:45:00,41.0,41.0,40.97,40.98,208480.0,40.756,40.756,40.7262,40.7361,208480.0
2017-03-27 13:50:00,40.98,41.0,40.96,41.0,106000.0,40.7361,40.756,40.7162,40.756,106000.0
2017-03-27 13:55:00,41.0,41.02,40.99,41.0,275040.0,40.756,40.7759,40.746,40.756,275040.0
2017-03-27 14:00:00,41.01,41.02,41.0,41.01,186860.0,40.7659,40.7759,40.756,40.7659,186860.0
2017-03-27 14:05:00,41.01,41.02,41.01,41.01,138960.0,40.7659,40.7759,40.7659,40.7659,138960.0
2017-03-27 14:10:00,41.0,41.0,40.97,40.97,123840.0,40.756,40.756,40.7262,40.7262,123840.0
2017-03-27 14:15:00,40.97,40.98,40.96,40.97,83940.0,40.7262,40.7361,40.7162,40.7262,83940.0
2017-03-27 14:20:00,40.96,40.98,40.94,40.97,99320.0,40.7162,40.7361,40.6963,40.7262,99320.0
2017-03-27 14:25:00,40.98,40.98,40.95,40.98,94320.0,40.7361,40.7361,40.7063,40.7361,94320.0
2017-03-27 14:30:00,40.99,41.01,40.98,41.01,72000.0,40.746,40.7659,40.7361,40.7659,72000.0
2017-03-27 14:35:00,41.0,41.0,40.97,40.98,102680.0,40.756,40.756,40.7262,40.7361,102680.0
2017-03-27 14:40:00,40.97,41.0,40.97,40.99,186500.0,40.7262,40.756,40.7262,40.746,186500.0
2017-03-27 14:45:00,40.99,41.03,40.98,41.03,176920.0,40.746,40.7858,40.7361,40.7858,176920.0
2017-03-27 14:50:00,41.02,41.03,41.01,41.02,94620.0,40.7759,40.7858,40.7659,40.7759,94620.0
2017-03-27 14:55:00,41.02,41.07,41.02,41.07,149680.0,40.7759,40.8256,40.7759,40.8256,149680.0
2017-03-27 15:00:00,41.06,41.08,41.04,41.07,392220.0,40.8156,40.8355,40.7957,40.8256,392220.0
2017-03-27 15:05:00,41.07,41.07,41.04,41.05,473000.0,40.8256,40.8256,40.7957,40.8057,473000.0
2017-03-27 15:10:00,41.04,41.05,41.03,41.05,115360.0,40.7957,40.8057,40.7858,40.8057,115360.0
2017-03-27 15:15:00,41.04,41.06,41.03,41.06,117000.0,40.7957,40.8156,40.7858,40.8156,117000.0
2017-03-27 15:20:00,41.05,41.05,41.0,41.0,143200.0,40.8057,40.8057,40.756,40.756,143200.0
2017-03-27 15:25:00,41.0,41.03,41.0,41.02,106000.0,40.756,40.7858,40.756,40.7759,106000.0
2017-03-27 15:30:00,41.01,41.04,40.99,41.04,188000.0,40.7659,40.7957,40.746,40.7957,188000.0
2017-03-27 15:35:00,41.04,41.05,41.02,41.04,102120.0,40.7957,40.8057,40.7759,40.7957,102120.0
2017-03-27 15:40:00,41.04,41.06,41.03,41.03,286000.0,40.7957,40.8156,40.7858,40.7858,286000.0
2017-03-27 15:45:00,41.03,41.04,41.01,41.02,162800.0,40.7858,40.7957,40.7659,40.7759,162800.0
2017-03-27 15:50:00,41.02,41.03,40.99,41.02,405120.0,40.7759,40.7858,40.746,40.7759,405120.0
2017-03-27 15:55:00,41.02,41.02,40.96,40.98,758680.0,40.7759,40.7759,40.7162,40.7361,758680.0
2017-03-28 09:30:00,41.02,41.06,40.95,40.97,812600.0,40.7759,40.8156,40.7063,40.7262,812600.0
2017-03-28 09:35:00,40.95,40.98,40.93,40.93,525100.0,40.7063,40.7361,40.6864,40.6864,525100.0
2017-03-28 09:40:00,40.92,40.99,40.91,40.98,601580.0,40.6765,40.746,40.6665,40.7361,601580.0
2017-03-28 09:45:00,40.98,40.98,40.78,40.81,522680.0,40.7361,40.7361,40.5373,40.5671,522680.0
2017-03-28 09:50:00,40.82,40.83,40.71,40.77,394400.0,40.577,40.587,40.4677,40.5273,394400.0
2017-03-28 09:55:00,40.78,40.79,40.72,40.75,250240.0,40.5373,40.5472,40.4776,40.5075,250240.0
2017-03-28 10:00:00,40.74,40.88,40.73,40.88,474780.0,40.4975,40.6367,40.4876,40.6367,474780.0
2017-03-28 10:05:00,40.87,40.88,40.84,40.86,457140.0,40.6268,40.6367,40.5969,40.6168,457140.0
2017-03-28 10:10:00,40.85,40.88,40.82,40.82,389200.0,40.6069,40.6367,40.577,40.577,389200.0
2017-03-28 10:15:00,40.82,40.83,40.78,40.78,480740.0,40.577,40.587,40.5373,40.5373,480740.0
2017-03-28 10:20:00,40.78,40.79,40.74,40.75,381060.0,40.5373,40.5472,40.4975,40.5075,381060.0
2017-03-28 10:25:00,40.74,40.78,40.7,40.77,519520.0,40.4975,40.5373,40.4578,40.5273,519520.0
2017-03-28 10:30:00,40.76,40.8,40.75,40.79,381080.0,40.5174,40.5572,40.5075,40.5472,381080.0
2017-03-28 10:35:00,40.8,40.87,40.79,40.82,653720.0,40.5572,40.6268,40.5472,40.577,653720.0
2017-03-28 10:40:00,40.84,40.91,40.82,40.89,370660.0,40.5969,40.6665,40.577,40.6466,370660.0
2017-03-28 10:45:00,40.88,40.91,40.85,40.86,161480.0,40.6367,40.6665,40.6069,40.6168,161480.0
2017-03-28 10:50:00,40.86,40.86,40.81,40.86,313000.0,40.6168,40.6168,40.5671,40.6168,313000.0
2017-03-28 10:55:00,40.86,40.87,40.8,40.85,176000.0,40.6168,40.6268,40.5572,40.6069,176000.0
2017-03-28 11:00:00,40.84,40.89,40.83,40.89,228060.0,40.5969,40.6466,40.587,40.6466,228060.0
2017-03-28 11:05:00,40.89,40.98,40.89,40.95,432840.0,40.6466,40.7361,40.6466,40.7063,432840.0
2017-03-28 11:10:00,40.96,40.99,40.94,40.94,297260.0,40.7162,40.746,40.6963,40.6963,297260.0
2017-03-28 11:15:00,40.95,40.96,40.93,40.93,311320.0,40.7063,40.7162,40.6864,40.6864,311320.0
2017-03-28 11:20:00,40.93,40.94,40.91,40.92,119660.0,40.6864,40.6963,40.6665,40.6765,119660.0
2017-03-28 11:25:00,40.92,40.93,40.9,40.92,267020.0,40.6765,40.6864,40.6566,40.6765,267020.0
2017-03-28 11:30:00,40.92,40.94,40.92,40.94,154920.0,40.6765,40.6963,40.6765,40.6963,154920.0
2017-03-28 11:35:00,40.94,40.95,40.91,40.94,168000.0,40.6963,40.7063,40.6665,40.6963,168000.0
2017-03-28 11:40:00,40.94,40.95,40.92,40.92,333260.0,40.6963,40.7063,40.6765,40.6765,333260.0
2017-03-28 11:45:00,40.92,40.95,40.91,40.95,276960.0,40.6765,40.7063,40.6665,40.7063,276960.0
2017-03-28 11:50:00,40.94,40.98,40.94,40.97,144720.0,40.6963,40.7361,40.6963,40.7262,144720.0
2017-03-28 11:55:00,40.98,40.98,40.96,40.97,244000.0,40.7361,40.7361,40.7162,40.7262,244000.0
2017-03-28 12:00:00,40.96,41.0,40.96,41.0,224980.0,40.7162,40.756,40.7162,40.756,224980.0
2017-03-28 12:05:00,41.0,41.01,40.98,40.99,311860.0,40.756,40.7659,40.7361,40.746,311860.0
2017-03-28 12:10:00,40.99,41.02,40.99,41.02,105280.0,40.746,40.7759,40.746,40.7759,105280.0
2017-03-28 12:15:00,41.02,41.04,40.99,41.01,176700.0,40.7759,40.7957,40.746,40.7659,176700.0
2017-03-28 12:20:00,41.01,41.02,41.0,41.01,182860.0,40.7659,40.7759,40.756,40.7659,182860.0
2017-03-28 12:25:00,41.01,41.02,41.0,41.0,80140.0,40.7659,40.7759,40.756,40.756,80140.0
2017-03-28 12:30:00,41.01,41.02,40.99,41.02,180160.0,40.7659,40.7759,40.746,40.7759,180160.0
2017-03-28 12:35:00,41.02,41.04,41.01,41.02,126000.0,40.7759,40.7957,40.7659,40.7759,126000.0
2017-03-28 12:40:00,41.03,41.04,41.01,41.04,155000.0,40.7858,40.7957,40.7659,40.7957,155000.0
2017-03-28 12:45:00,41.03,41.05,41.02,41.04,105140.0,40.7858,40.8057,40.7759,40.7957,105140.0
2017-03-28 12:50:00,41.03,41.05,41.03,41.04,128860.0,40.7858,40.8057,40.7858,40.7957,128860.0
2017-03-28 12:55:00,41.05,41.07,41.05,41.07,136640.0,40.8057,40.8256,40.8057,40.8256,136640.0
2017-03-28 13:00:00,41.07,41.08,41.06,41.07,213600.0,40.8256,40.8355,40.8156,40.8256,213600.0
2017-03-28 13:05:00,41.07,41.08,41.06,41.06,81020.0,40.8256,40.8355,40.8156,40.8156,81020.0
2017-03-28 13:10:00,41.06,41.1,41.06,41.09,176440.0,40.8156,40.8554,40.8156,40.8454,176440.0
2017-03-28 13:15:00,41.09,41.11,41.08,41.11,212460.0,40.8454,40.8653,40.8355,40.8653,212460.0
2017-03-28 13:20:00,41.11,41.12,41.09,41.11,169940.0,40.8653,40.8753,40.8454,40.8653,169940.0
2017-03-28 13:25:00,41.12,41.13,41.11,41.13,166720.0,40.8753,40.8852,40.8653,40.8852,166720.0
2017-03-28 13:30:00,41.13,41.13,41.11,41.12,321200.0,40.8852,40.8852,40.8653,40.8753,321200.0
2017-03-28 13:35:00,41.13,41.16,41.12,41.16,197880.0,40.8852,40.915,40.8753,40.915,197880.0
2017-03-28 13:40:00,41.16,41.21,41.16,41.19,173460.0,40.915,40.9647,40.915,40.9448,173460.0
2017-03-28 13:45:00,41.19,41.2,41.18,41.18,88000.0,40.9448,40.9548,40.9349,40.9349,88000.0
2017-03-28 13:50:00,41.19,41.21,41.19,41.19,253580.0,40.9448,40.9647,40.9448,40.9448,253580.0
2017-03-28 13:55:00,41.19,41.23,41.18,41.23,244720.0,40.9448,40.9846,40.9349,40.9846,244720.0
2017-03-28 14:00:00,41.23,41.24,41.2,41.21,150280.0,40.9846,40.9945,40.9548,40.9647,150280.0
2017-03-28 14:05:00,41.21,41.25,41.21,41.25,245940.0,40.9647,41.0045,40.9647,41.0045,245940.0
2017-03-28 14:10:00,41.24,41.29,41.24,41.27,383000.0,40.9945,41.0443,40.9945,41.0244,383000.0
2017-03-28 14:15:00,41.28,41.28,41.26,41.28,211400.0,41.0343,41.0343,41.0144,41.0343,211400.0
2017-03-28 14:20:00,41.28,41.3,41.27,41.29,331620.0,41.0343,41.0542,41.0244,41.0443,331620.0
2017-03-28 14:25:00,41.29,41.3,41.24,41.24,259280.0,41.0443,41.0542,40.9945,40.9945,259280.0
2017-03-28 14:30:00,41.24,41.25,41.22,41.25,214020.0,40.9945,41.0045,40.9747,41.0045,214020.0
2017-03-28 14:35:00,41.25,41.26,41.23,41.26,165660.0,41.0045,41.0144,40.9846,41.0144,165660.0
2017-03-28 14:40:00,41.26,41.28,41.24,41.27,125480.0,41.0144,41.0343,40.9945,41.0244,125480.0
2017-03-28 14:45:00,41.27,41.28,41.25,41.25,156660.0,41.0244,41.0343,41.0045,41.0045,156660.0
2017-03-28 14:50:00,41.25,41.26,41.22,41.22,112740.0,41.0045,41.0144,40.9747,40.9747,112740.0
2017-03-28 14:55:00,41.22,41.23,41.2,41.21,137280.0,40.9747,40.9846,40.9548,40.9647,137280.0
2017-03-28 15:00:00,41.21,41.22,41.2,41.21,115040.0,40.9647,40.9747,40.9548,40.9647,115040.0
2017-03-28 15:05:00,41.21,41.23,41.18,41.18,174040.0,40.9647,40.9846,40.9349,40.9349,174040.0
2017-03-28 15:10:00,41.17,41.2,41.17,41.19,148200.0,40.925,40.9548,40.925,40.9448,148200.0
2017-03-28 15:15:00,41.18,41.19,41.14,41.14,292560.0,40.9349,40.9448,40.8951,40.8951,292560.0
2017-03-28 15:20:00,41.15,41.16,41.14,41.15,141220.0,40.9051,40.915,40.8951,40.9051,141220.0
2017-03-28 15:25:00,41.15,41.17,41.14,41.16,204580.0,40.9051,40.925,40.8951,40.915,204580.0
2017-03-28 15:30:00,41.17,41.17,41.14,41.15,128000.0,40.925,40.925,40.8951,40.9051,128000.0
2017-03-28 15:35:00,41.14,41.14,41.12,41.12,194400.0,40.8951,40.8951,40.8753,40.8753,194400.0
2017-03-28 15:40:00,41.13,41.16,41.12,41.15,266600.0,40.8852,40.915,40.8753,40.9051,266600.0
2017-03-28 15:45:00,41.13,41.13,41.09,41.1,318180.0,40.8852,40.8852,40.8454,40.8554,318180.0
2017-03-28 15:50:00,41.09,41.09,41.06,41.07,572600.0,40.8454,40.8454,40.8156,40.8256,572600.0
2017-03-28 15:55:00,41.07,41.09,41.04,41.05,806160.0,40.8256,40.8454,40.7957,40.8057,806160.0
2017-03-29 09:30:00,41.25,41.28,41.12,41.18,962420.0,41.0045,41.0343,40.8753,40.9349,962420.0
2017-03-29 09:35:00,41.19,41.29,41.13,41.25,469560.0,40.9448,41.0443,40.8852,41.0045,469560.0
2017-03-29 09:40:00,41.25,41.37,41.25,41.34,651340.0,41.0045,41.1238,41.0045,41.094,651340.0
2017-03-29 09:45:00,41.32,41.36,41.3,41.3,340600.0,41.0741,41.1138,41.0542,41.0542,340600.0
2017-03-29 09:50:00,41.31,41.33,41.27,41.32,315980.0,41.0641,41.084,41.0244,41.0741,315980.0
2017-03-29 09:55:00,41.34,41.4,41.34,41.4,334220.0,41.094,41.1536,41.094,41.1536,334220.0
2017-03-29 10:00:00,41.4,41.42,41.39,41.41,331400.0,41.1536,41.1735,41.1437,41.1635,331400.0
2017-03-29 10:05:00,41.41,41.43,41.39,41.39,262700.0,41.1635,41.1834,41.1437,41.1437,262700.0
2017-03-29 10:10:00,41.39,41.44,41.39,41.4,220800.0,41.1437,41.1934,41.1437,41.1536,220800.0
2017-03-29 10:15:00,41.4,41.41,41.35,41.4,268820.0,41.1536,41.1635,41.1039,41.1536,268820.0
2017-03-29 10:20:00,41.39,41.45,41.39,41.42,344040.0,41.1437,41.2033,41.1437,41.1735,344040.0
2017-03-29 10:25:00,41.43,41.45,41.42,41.45,446000.0,41.1834,41.2033,41.1735,41.2033,446000.0
2017-03-29 10:30:00,41.46,41.48,41.43,41.45,453880.0,41.2132,41.2331,41.1834,41.2033,453880.0
2017-03-29 10:35:00,41.45,41.48,41.44,41.44,174960.0,41.2033,41.2331,41.1934,41.1934,174960.0
2017-03-29 10:40:00,41.45,41.46,41.43,41.44,276500.0,41.2033,41.2132,41.1834,41.1934,276500.0
2017-03-29 10:45:00,41.44,41.46,41.42,41.42,248660.0,41.1934,41.2132,41.1735,41.1735,248660.0
2017-03-29 10:50:00,41.41,41.42,41.4,41.41,186040.0,41.1635,41.1735,41.1536,41.1635,186040.0
2017-03-29 10:55:00,41.41,41.41,41.39,41.41,182140.0,41.1635,41.1635,41.1437,41.1635,182140.0
2017-03-29 11:00:00,41.4,41.42,41.36,41.38,155820.0,41.1536,41.1735,41.1138,41.1337,155820.0
2017-03-29 11:05:00,41.39,41.39,41.37,41.38,143800.0,41.1437,41.1437,41.1238,41.1337,143800.0
2017-03-29 11:10:00,41.39,41.4,41.37,41.39,191980.0,41.1437,41.1536,41.1238,41.1437,191980.0
2017-03-29 11:15:00,41.39,41.4,41.37,41.37,153980.0,41.1437,41.1536,41.1238,41.1238,153980.0
2017-03-29 11:20:00,41.38,41.41,41.37,41.38,520860.0,41.1337,41.1635,41.1238,41.1337,520860.0
2017-03-29 11:25:00,41.39,41.41,41.38,41.4,283460.0,41.1437,41.1635,41.1337,41.1536,283460.0
2017-03-29 11:30:00,41.4,41.41,41.37,41.4,353680.0,41.1536,41.1635,41.1238,41.1536,353680.0
2017-03-29 11:35:00,41.41,41.42,41.38,41.39,110740.0,41.1635,41.1735,41.1337,41.1437,110740.0
2017-03-29 11:40:00,41.38,41.4,41.37,41.38,105580.0,41.1337,41.1536,41.1238,41.1337,105580.0
2017-03-29 11:45:00,41.38,41.38,41.36,41.38,115880.0,41.1337,41.1337,41.1138,41.1337,115880.0
2017-03-29 11:50:00,41.38,41.38,41.35,41.38,65300.0,41.1337,41.1337,41.1039,41.1337,65300.0
2017-03-29 11:55:00,41.38,41.41,41.37,41.41,107200.0,41.1337,41.1635,41.1238,41.1635,107200.0
2017-03-29 12:00:00,41.41,41.43,41.4,41.41,88500.0,41.1635,41.1834,41.1536,41.1635,88500.0
2017-03-29 12:05:00,41.4,41.43,41.39,41.4,120440.0,41.1536,41.1834,41.1437,41.1536,120440.0
2017-03-29 12:10:00,41.4,41.44,41.4,41.4,80420.0,41.1536,41.1934,41.1536,41.1536,80420.0
2017-03-29 12:15:00,41.41,41.45,41.41,41.44,89300.0,41.1635,41.2033,41.1635,41.1934,89300.0
2017-03-29 12:20:00,41.44,41.48,41.44,41.48,126720.0,41.1934,41.2331,41.1934,41.2331,126720.0
2017-03-29 12:25:00,41.48,41.49,41.45,41.46,141060.0,41.2331,41.2431,41.2033,41.2132,141060.0
2017-03-29 12:30:00,41.46,41.47,41.46,41.47,131260.0,41.2132,41.2232,41.2132,41.2232,131260.0
2017-03-29 12:35:00,41.46,41.47,41.45,41.45,102320.0,41.2132,41.2232,41.2033,41.2033,102320.0
2017-03-29 12:40:00,41.43,41.45,41.42,41.45,48100.0,41.1834,41.2033,41.1735,41.2033,48100.0
2017-03-29 12:45:00,41.46,41.46,41.43,41.44,100400.0,41.2132,41.2132,41.1834,41.1934,100400.0
2017-03-29 12:50:00,41.44,41.47,41.43,41.46,153160.0,41.1934,41.2232,41.1834,41.2132,153160.0
2017-03-29 12:55:00,41.46,41.47,41.42,41.46,122480.0,41.2132,41.2232,41.1735,41.2132,122480.0
2017-03-29 13:00:00,41.46,41.47,41.43,41.43,195980.0,41.2132,41.2232,41.1834,41.1834,195980.0
2017-03-29 13:05:00,41.45,41.46,41.43,41.43,51600.0,41.2033,41.2132,41.1834,41.1834,51600.0
2017-03-29 13:10:00,41.43,41.45,41.42,41.43,163200.0,41.1834,41.2033,41.1735,41.1834,163200.0
2017-03-29 13:15:00,41.43,41.46,41.43,41.44,166340.0,41.1834,41.2132,41.1834,41.1934,166340.0
2017-03-29 13:20:00,41.44,41.46,41.43,41.45,163000.0,41.1934,41.2132,41.1834,41.2033,163000.0
2017-03-29 13:25:00,41.45,41.45,41.43,41.44,148600.0,41.2033,41.2033,41.1834,41.1934,148600.0
2017-03-29 13:30:00,41.44,41.44,41.42,41.44,69860.0,41.1934,41.1934,41.1735,41.1934,69860.0
2017-03-29 13:35:00,41.43,41.45,41.43,41.43,136480.0,41.1834,41.2033,41.1834,41.1834,136480.0
2017-03-29 13:40:00,41.42,41.44,41.41,41.43,98580.0,41.1735,41.1934,41.1635,41.1834,98580.0
2017-03-29 13:45:00,41.43,41.43,41.41,41.42,412220.0,41.1834,41.1834,41.1635,41.1735,412220.0
2017-03-29 13:50:00,41.42,41.44,41.42,41.44,310760.0,41.1735,41.1934,41.1735,41.1934,310760.0
2017-03-29 13:55:00,41.43,41.48,41.43,41.46,147900.0,41.1834,41.2331,41.1834,41.2132,147900.0
2017-03-29 14:00:00,41.46,41.47,41.45,41.47,189840.0,41.2132,41.2232,41.2033,41.2232,189840.0
2017-03-29 14:05:00,41.47,41.47,41.45,41.46,112940.0,41.2232,41.2232,41.2033,41.2132,112940.0
2017-03-29 14:10:00,41.46,41.46,41.45,41.46,60180.0,41.2132,41.2132,41.2033,41.2132,60180.0
2017-03-29 14:15:00,41.46,41.48,41.46,41.47,143940.0,41.2132,41.2331,41.2132,41.2232,143940.0
2017-03-29 14:20:00,41.48,41.51,41.48,41.51,298780.0,41.2331,41.2629,41.2331,41.2629,298780.0
2017-03-29 14:25:00,41.51,41.52,41.5,41.52,207580.0,41.2629,41.2729,41.253,41.2729,207580.0
2017-03-29 14:30:00,41.52,41.52,41.49,41.5,217840.0,41.2729,41.2729,41.2431,41.253,217840.0
2017-03-29 14:35:00,41.5,41.51,41.49,41.51,146680.0,41.253,41.2629,41.2431,41.2629,146680.0
2017-03-29 14:40:00,41.51,41.52,41.51,41.51,124520.0,41.2629,41.2729,41.2629,41.2629,124520.0
2017-03-29 14:45:00,41.51,41.53,41.51,41.51,124840.0,41.2629,41.2828,41.2629,41.2629,124840.0
2017-03-29 14:50:00,41.51,41.52,41.5,41.52,117460.0,41.2629,41.2729,41.253,41.2729,117460.0
2017-03-29 14:55:00,41.51,41.54,41.51,41.53,116100.0,41.2629,41.2928,41.2629,41.2828,116100.0
2017-03-29 15:00:00,41.53,41.54,41.52,41.54,154080.0,41.2828,41.2928,41.2729,41.2928,154080.0
2017-03-29 15:05:00,41.53,41.56,41.53,41.56,283000.0,41.2828,41.3126,41.2828,41.3126,283000.0
2017-03-29 15:10:00,41.56,41.56,41.55,41.56,214440.0,41.3126,41.3126,41.3027,41.3126,214440.0
2017-03-29 15:15:00,41.56,41.58,41.56,41.58,201980.0,41.3126,41.3325,41.3126,41.3325,201980.0
2017-03-29 15:20:00,41.58,41.6,41.58,41.59,234860.0,41.3325,41.3524,41.3325,41.3425,234860.0
2017-03-29 15:25:00,41.59,41.61,41.58,41.6,137600.0,41.3425,41.3623,41.3325,41.3524,137600.0
2017-03-29 15:30:00,41.61,41.64,41.61,41.62,275560.0,41.3623,41.3922,41.3623,41.3723,275560.0
2017-03-29 15:35:00,41.62,41.62,41.6,41.62,117840.0,41.3723,41.3723,41.3524,41.3723,117840.0
2017-03-29 15:40:00,41.62,41.63,41.6,41.61,279360.0,41.3723,41.3822,41.3524,41.3623,279360.0
2017-03-29 15:45:00,41.61,41.63,41.6,41.62,299120.0,41.3623,41.3822,41.3524,41.3723,299120.0
2017-03-29 15:50:00,41.62,41.64,41.59,41.6,781080.0,41.3723,41.3922,41.3425,41.3524,781080.0
2017-03-29 15:55:00,41.59,41.6,41.55,41.57,1169220.0,41.3425,41.3524,41.3027,41.3226,1169220.0
2017-03-30 09:30:00,41.68,41.68,41.61,41.64,943480.0,41.4319,41.4319,41.3623,41.3922,943480.0
2017-03-30 09:35:00,41.64,41.66,41.49,41.52,408900.0,41.3922,41.4121,41.2431,41.2729,408900.0
2017-03-30 09:40:00,41.53,41.66,41.53,41.62,183220.0,41.2828,41.4121,41.2828,41.3723,183220.0
2017-03-30 09:45:00,41.62,41.63,41.57,41.59,280760.0,41.3723,41.3822,41.3226,41.3425,280760.0
2017-03-30 09:50:00,41.6,41.61,41.55,41.59,182380.0,41.3524,41.3623,41.3027,41.3425,182380.0
2017-03-30 09:55:00,41.58,41.63,41.56,41.57,553380.0,41.3325,41.3822,41.3126,41.3226,553380.0
2017-03-30 10:00:00,41.58,41.61,41.55,41.59,620820.0,41.3325,41.3623,41.3027,41.3425,620820.0
2017-03-30 10:05:00,41.6,41.62,41.59,41.61,189540.0,41.3524,41.3723,41.3425,41.3623,189540.0
2017-03-30 10:10:00,41.61,41.65,41.61,41.64,206280.0,41.3623,41.4021,41.3623,41.3922,206280.0
2017-03-30 10:15:00,41.63,41.64,41.62,41.63,206400.0,41.3822,41.3922,41.3723,41.3822,206400.0
2017-03-30 10:20:00,41.63,41.63,41.6,41.6,132020.0,41.3822,41.3822,41.3524,41.3524,132020.0
2017-03-30 10:25:00,41.6,41.62,41.58,41.6,183940.0,41.3524,41.3723,41.3325,41.3524,183940.0
2017-03-30 10:30:00,41.6,41.62,41.57,41.61,123400.0,41.3524,41.3723,41.3226,41.3623,123400.0
2017-03-30 10:35:00,41.62,41.63,41.6,41.6,248620.0,41.3723,41.3822,41.3524,41.3524,248620.0
2017-03-30 10:40:00,41.6,41.61,41.58,41.6,395200.0,41.3524,41.3623,41.3325,41.3524,395200.0
2017-03-30 10:45:00,41.59,41.61,41.58,41.6,226920.0,41.3425,41.3623,41.3325,41.3524,226920.0
2017-03-30 10:50:00,41.6,41.6,41.56,41.6,218860.0,41.3524,41.3524,41.3126,41.3524,218860.0
2017-03-30 10:55:00,41.6,41.62,41.59,41.6,207000.0,41.3524,41.3723,41.3425,41.3524,207000.0
2017-03-30 11:00:00,41.6,41.62,41.59,41.59,174860.0,41.3524,41.3723,41.3425,41.3425,174860.0
2017-03-30 11:05:00,41.6,41.61,41.58,41.59,261600.0,41.3524,41.3623,41.3325,41.3425,261600.0
2017-03-30 11:10:00,41.59,41.59,41.55,41.56,241260.0,41.3425,41.3425,41.3027,41.3126,241260.0
2017-03-30 11:15:00,41.56,41.59,41.56,41.58,170000.0,41.3126,41.3425,41.3126,41.3325,170000.0
2017-03-30 11:20:00,41.59,41.59,41.55,41.58,379860.0,41.3425,41.3425,41.3027,41.3325,379860.0
2017-03-30 11:25:00,41.59,41.59,41.56,41.58,219700.0,41.3425,41.3425,41.3126,41.3325,219700.0
2017-03-30 11:30:00,41.58,41.6,41.57,41.58,138620.0,41.3325,41.3524,41.3226,41.3325,138620.0
2017-03-30 11:35:00,41.57,41.59,41.57,41.57,42240.0,41.3226,41.3425,41.3226,41.3226,42240.0
2017-03-30 11:40:00,41.58,41.58,41.55,41.56,51200.0,41.3325,41.3325,41.3027,41.3126,51200.0
2017-03-30 11:45:00,41.57,41.58,41.56,41.56,44880.0,41.3226,41.3325,41.3126,41.3126,44880.0
2017-03-30 11:50:00,41.56,41.57,41.51,41.53,76740.0,41.3126,41.3226,41.2629,41.2828,76740.0
2017-03-30 11:55:00,41.52,41.53,41.48,41.48,199860.0,41.2729,41.2828,41.2331,41.2331,199860.0
2017-03-30 12:00:00,41.49,41.49,41.47,41.48,95320.0,41.2431,41.2431,41.2232,41.2331,95320.0
2017-03-30 12:05:00,41.48,41.49,41.45,41.49,201360.0,41.2331,41.2431,41.2033,41.2431,201360.0
2017-03-30 12:10:00,41.49,41.52,41.49,41.5,121580.0,41.2431,41.2729,41.2431,41.253,121580.0
2017-03-30 12:15:00,41.5,41.52,41.49,41.52,36000.0,41.253,41.2729,41.2431,41.2729,36000.0
2017-03-30 12:20:00,41.54,41.54,41.52,41.53,45640.0,41.2928,41.2928,41.2729,41.2828,45640.0
2017-03-30 12:25:00,41.53,41.57,41.53,41.56,68460.0,41.2828,41.3226,41.2828,41.3126,68460.0
2017-03-30 12:30:00,41.56,41.58,41.55,41.56,65380.0,41.3126,41.3325,41.3027,41.3126,65380.0
2017-03-30 12:35:00,41.55,41.55,41.48,41.5,98100.0,41.3027,41.3027,41.2331,41.253,98100.0
2017-03-30 12:40:00,41.48,41.51,41.47,41.51,112160.0,41.2331,41.2629,41.2232,41.2629,112160.0
2017-03-30 12:45:00,41.5,41.54,41.5,41.52,42800.0,41.253,41.2928,41.253,41.2729,42800.0
2017-03-30 12:50:00,41.53,41.53,41.5,41.51,87000.0,41.2828,41.2828,41.253,41.2629,87000.0
2017-03-30 12:55:00,41.52,41.52,41.5,41.5,36220.0,41.2729,41.2729,41.253,41.253,36220.0
2017-03-30 13:00:00,41.51,41.53,41.51,41.51,96340.0,41.2629,41.2828,41.2629,41.2629,96340.0
2017-03-30 13:05:00,41.52,41.53,41.5,41.53,86400.0,41.2729,41.2828,41.253,41.2828,86400.0
2017-03-30 13:10:00,41.54,41.54,41.52,41.53,33000.0,41.2928,41.2928,41.2729,41.2828,33000.0
2017-03-30 13:15:00,41.52,41.54,41.52,41.52,54600.0,41.2729,41.2928,41.2729,41.2729,54600.0
2017-03-30 13:20:00,41.52,41.55,41.51,41.55,64800.0,41.2729,41.3027,41.2629,41.3027,64800.0
2017-03-30 13:25:00,41.55,41.56,41.54,41.55,107060.0,41.3027,41.3126,41.2928,41.3027,107060.0
2017-03-30 13:30:00,41.55,41.56,41.52,41.53,65680.0,41.3027,41.3126,41.2729,41.2828,65680.0
2017-03-30 13:35:00,41.54,41.56,41.53,41.56,79320.0,41.2928,41.3126,41.2828,41.3126,79320.0
2017-03-30 13:40:00,41.57,41.58,41.54,41.55,112420.0,41.3226,41.3325,41.2928,41.3027,112420.0
2017-03-30 13:45:00,41.56,41.57,41.55,41.57,75060.0,41.3126,41.3226,41.3027,41.3226,75060.0
2017-03-30 13:50:00,41.56,41.57,41.55,41.56,109060.0,41.3126,41.3226,41.3027,41.3126,109060.0
2017-03-30 13:55:00,41.56,41.57,41.56,41.57,106160.0,41.3126,41.3226,41.3126,41.3226,106160.0
2017-03-30 14:00:00,41.56,41.58,41.56,41.57,82720.0,41.3126,41.3325,41.3126,41.3226,82720.0
2017-03-30 14:05:00,41.57,41.58,41.56,41.57,76000.0,41.3226,41.3325,41.3126,41.3226,76000.0
2017-03-30 14:10:00,41.58,41.6,41.57,41.59,75780.0,41.3325,41.3524,41.3226,41.3425,75780.0
2017-03-30 14:15:00,41.59,41.62,41.59,41.6,169720.0,41.3425,41.3723,41.3425,41.3524,169720.0
2017-03-30 14:20:00,41.6,41.62,41.6,41.61,210000.0,41.3524,41.3723,41.3524,41.3623,210000.0
2017-03-30 14:25:00,41.61,41.62,41.58,41.58,147780.0,41.3623,41.3723,41.3325,41.3325,147780.0
2017-03-30 14:30:00,41.59,41.63,41.58,41.62,224840.0,41.3425,41.3822,41.3325,41.3723,224840.0
2017-03-30 14:35:00,41.62,41.62,41.59,41.6,189940.0,41.3723,41.3723,41.3425,41.3524,189940.0
2017-03-30 14:40:00,41.6,41.61,41.59,41.59,61040.0,41.3524,41.3623,41.3425,41.3425,61040.0
2017-03-30 14:45:00,41.59,41.59,41.58,41.59,119520.0,41.3425,41.3425,41.3325,41.3425,119520.0
2017-03-30 14:50:00,41.6,41.61,41.56,41.57,299360.0,41.3524,41.3623,41.3126,41.3226,299360.0
2017-03-30 14:55:00,41.57,41.6,41.56,41.59,108160.0,41.3226,41.3524,41.3126,41.3425,108160.0
2017-03-30 15:00:00,41.57,41.61,41.57,41.6,122840.0,41.3226,41.3623,41.3226,41.3524,122840.0
2017-03-30 15:05:00,41.6,41.61,41.59,41.59,80000.0,41.3524,41.3623,41.3425,41.3425,80000.0
2017-03-30 15:10:00,41.59,41.61,41.59,41.6,100000.0,41.3425,41.3623,41.3425,41.3524,100000.0
2017-03-30 15:15:00,41.61,41.61,41.57,41.58,143800.0,41.3623,41.3623,41.3226,41.3325,143800.0
2017-03-30 15:20:00,41.58,41.61,41.58,41.61,197060.0,41.3325,41.3623,41.3325,41.3623,197060.0
2017-03-30 15:25:00,41.61,41.61,41.6,41.6,205600.0,41.3623,41.3623,41.3524,41.3524,205600.0
2017-03-30 15:30:00,41.6,41.61,41.6,41.61,262120.0,41.3524,41.3623,41.3524,41.3623,262120.0
2017-03-30 15:35:00,41.6,41.6,41.58,41.59,241820.0,41.3524,41.3524,41.3325,41.3425,241820.0
2017-03-30 15:40:00,41.59,41.59,41.58,41.59,222320.0,41.3425,41.3425,41.3325,41.3425,222320.0
2017-03-30 15:45:00,41.59,41.6,41.59,41.6,220540.0,41.3425,41.3524,41.3425,41.3524,220540.0
2017-03-30 15:50:00,41.6,41.6,41.58,41.59,254520.0,41.3524,41.3524,41.3325,41.3425,254520.0
2017-03-30 15:55:00,41.59,41.6,41.56,41.58,772780.0,41.3425,41.3524,41.3126,41.3325,772780.0
2017-03-31 09:30:00,41.45,41.55,41.37,41.55,1006820.0,41.2033,41.3027,41.1238,41.3027,1006820.0
2017-03-31 09:35:00,41.53,41.54,41.44,41.49,380020.0,41.2828,41.2928,41.1934,41.2431,380020.0
2017-03-31 09:40:00,41.49,41.5,41.47,41.49,325380.0,41.2431,41.253,41.2232,41.2431,325380.0
2017-03-31 09:45:00,41.49,41.51,41.47,41.48,255240.0,41.2431,41.2629,41.2232,41.2331,255240.0
2017-03-31 09:50:00,41.48,41.52,41.46,41.51,246020.0,41.2331,41.2729,41.2132,41.2629,246020.0
2017-03-31 09:55:00,41.51,41.52,41.48,41.49,275740.0,41.2629,41.2729,41.2331,41.2431,275740.0
2017-03-31 10:00:00,41.49,41.52,41.48,41.52,373420.0,41.2431,41.2729,41.2331,41.2729,373420.0
2017-03-31 10:05:00,41.52,41.53,41.49,41.49,240080.0,41.2729,41.2828,41.2431,41.2431,240080.0
2017-03-31 10:10:00,41.49,41.49,41.46,41.47,204260.0,41.2431,41.2431,41.2132,41.2232,204260.0
2017-03-31 10:15:00,41.47,41.5,41.47,41.47,120400.0,41.2232,41.253,41.2232,41.2232,120400.0
2017-03-31 10:20:00,41.47,41.48,41.46,41.47,286240.0,41.2232,41.2331,41.2132,41.2232,286240.0
2017-03-31 10:25:00,41.47,41.47,41.43,41.46,219960.0,41.2232,41.2232,41.1834,41.2132,219960.0
2017-03-31 10:30:00,41.46,41.48,41.46,41.48,98500.0,41.2132,41.2331,41.2132,41.2331,98500.0
2017-03-31 10:35:00,41.48,41.52,41.48,41.51,153160.0,41.2331,41.2729,41.2331,41.2629,153160.0
2017-03-31 10:40:00,41.5,41.5,41.48,41.48,94000.0,41.253,41.253,41.2331,41.2331,94000.0
2017-03-31 10:45:00,41.48,41.49,41.48,41.48,89560.0,41.2331,41.2431,41.2331,41.2331,89560.0
2017-03-31 10:50:00,41.48,41.5,41.48,41.49,185700.0,41.2331,41.253,41.2331,41.2431,185700.0
2017-03-31 10:55:00,41.49,41.5,41.47,41.47,184600.0,41.2431,41.253,41.2232,41.2232,184600.0
2017-03-31 11:00:00,41.47,41.48,41.46,41.47,133840.0,41.2232,41.2331,41.2132,41.2232,133840.0
2017-03-31 11:05:00,41.46,41.49,41.45,41.48,244440.0,41.2132,41.2431,41.2033,41.2331,244440.0
2017-03-31 11:10:00,41.48,41.5,41.48,41.5,232760.0,41.2331,41.253,41.2331,41.253,232760.0
2017-03-31 11:15:00,41.49,41.49,41.46,41.47,368660.0,41.2431,41.2431,41.2132,41.2232,368660.0
2017-03-31 11:20:00,41.48,41.49,41.46,41.49,345900.0,41.2331,41.2431,41.2132,41.2431,345900.0
2017-03-31 11:25:00,41.49,41.53,41.48,41.52,128740.0,41.2431,41.2828,41.2331,41.2729,128740.0
2017-03-31 11:30:00,41.51,41.53,41.49,41.52,77340.0,41.2629,41.2828,41.2431,41.2729,77340.0
2017-03-31 11:35:00,41.53,41.53,41.5,41.52,105880.0,41.2828,41.2828,41.253,41.2729,105880.0
2017-03-31 11:40:00,41.51,41.54,41.51,41.52,113300.0,41.2629,41.2928,41.2629,41.2729,113300.0
2017-03-31 11:45:00,41.52,41.52,41.51,41.51,136440.0,41.2729,41.2729,41.2629,41.2629,136440.0
2017-03-31 11:50:00,41.51,41.51,41.49,41.51,140400.0,41.2629,41.2629,41.2431,41.2629,140400.0
2017-03-31 11:55:00,41.51,41.52,41.5,41.52,113540.0,41.2629,41.2729,41.253,41.2729,113540.0
2017-03-31 12:00:00,41.52,41.54,41.51,41.54,103600.0,41.2729,41.2928,41.2629,41.2928,103600.0
2017-03-31 12:05:00,41.54,41.54,41.53,41.53,62000.0,41.2928,41.2928,41.2828,41.2828,62000.0
2017-03-31 12:10:00,41.53,41.53,41.53,41.53,64000.0,41.2828,41.2828,41.2828,41.2828,64000.0
2017-03-31 12:15:00,41.53,41.54,41.52,41.52,96480.0,41.2828,41.2928,41.2729,41.2729,96480.0
2017-03-31 12:20:00,41.53,41.53,41.52,41.53,90960.0,41.2828,41.2828,41.2729,41.2828,90960.0
2017-03-31 12:25:00,41.53,41.53,41.51,41.51,145360.0,41.2828,41.2828,41.2629,41.2629,145360.0
2017-03-31 12:30:00,41.52,41.52,41.5,41.5,203260.0,41.2729,41.2729,41.253,41.253,203260.0
2017-03-31 12:35:00,41.51,41.51,41.5,41.5,92220.0,41.2629,41.2629,41.253,41.253,92220.0
2017-03-31 12:40:00,41.5,41.5,41.49,41.49,108000.0,41.253,41.253,41.2431,41.2431,108000.0
2017-03-31 12:45:00,41.49,41.5,41.49,41.49,108180.0,41.2431,41.253,41.2431,41.2431,108180.0
2017-03-31 12:50:00,41.49,41.52,41.49,41.51,141780.0,41.2431,41.2729,41.2431,41.2629,141780.0
2017-03-31 12:55:00,41.51,41.52,41.51,41.52,40000.0,41.2629,41.2729,41.2629,41.2729,40000.0
2017-03-31 13:00:00,41.52,41.52,41.5,41.5,88700.0,41.2729,41.2729,41.253,41.253,88700.0
2017-03-31 13:05:00,41.5,41.52,41.5,41.5,92000.0,41.253,41.2729,41.253,41.253,92000.0
2017-03-31 13:10:00,41.5,41.51,41.5,41.51,18000.0,41.253,41.2629,41.253,41.2629,18000.0
2017-03-31 13:15:00,41.51,41.51,41.49,41.5,81300.0,41.2629,41.2629,41.2431,41.253,81300.0
2017-03-31 13:20:00,41.5,41.5,41.49,41.49,368380.0,41.253,41.253,41.2431,41.2431,368380.0
2017-03-31 13:25:00,41.49,41.5,41.49,41.5,46920.0,41.2431,41.253,41.2431,41.253,46920.0
2017-03-31 13:30:00,41.5,41.5,41.49,41.49,137920.0,41.253,41.253,41.2431,41.2431,137920.0
2017-03-31 13:35:00,41.49,41.49,41.48,41.49,170860.0,41.2431,41.2431,41.2331,41.2431,170860.0
2017-03-31 13:40:00,41.49,41.49,41.48,41.48,148160.0,41.2431,41.2431,41.2331,41.2331,148160.0
2017-03-31 13:45:00,41.49,41.49,41.47,41.48,163020.0,41.2431,41.2431,41.2232,41.2331,163020.0
2017-03-31 13:50:00,41.48,41.48,41.47,41.48,204180.0,41.2331,41.2331,41.2232,41.2331,204180.0
2017-03-31 13:55:00,41.48,41.49,41.46,41.46,228940.0,41.2331,41.2431,41.2132,41.2132,228940.0
2017-03-31 14:00:00,41.47,41.47,41.43,41.43,406460.0,41.2232,41.2232,41.1834,41.1834,406460.0
2017-03-31 14:05:00,41.44,41.45,41.43,41.45,311240.0,41.1934,41.2033,41.1834,41.2033,311240.0
2017-03-31 14:10:00,41.45,41.45,41.4,41.42,243740.0,41.2033,41.2033,41.1536,41.1735,243740.0
2017-03-31 14:15:00,41.41,41.44,41.41,41.41,170360.0,41.1635,41.1934,41.1635,41.1635,170360.0
2017-03-31 14:20:00,41.41,41.44,41.41,41.43,134040.0,41.1635,41.1934,41.1635,41.1834,134040.0
2017-03-31 14:25:00,41.43,41.44,41.43,41.44,93600.0,41.1834,41.1934,41.1834,41.1934,93600.0
2017-03-31 14:30:00,41.44,41.44,41.43,41.44,110160.0,41.1934,41.1934,41.1834,41.1934,110160.0
2017-03-31 14:35:00,41.45,41.46,41.44,41.44,113000.0,41.2033,41.2132,41.1934,41.1934,113000.0
2017-03-31 14:40:00,41.45,41.48,41.45,41.48,132040.0,41.2033,41.2331,41.2033,41.2331,132040.0
2017-03-31 14:45:00,41.48,41.48,41.46,41.48,52520.0,41.2331,41.2331,41.2132,41.2331,52520.0
2017-03-31 14:50:00,41.47,41.47,41.45,41.45,124000.0,41.2232,41.2232,41.2033,41.2033,124000.0
2017-03-31 14:55:00,41.46,41.46,41.44,41.45,101940.0,41.2132,41.2132,41.1934,41.2033,101940.0
2017-03-31 15:00:00,41.45,41.5,41.45,41.49,136560.0,41.2033,41.253,41.2033,41.2431,136560.0
2017-03-31 15:05:00,41.49,41.51,41.49,41.51,312580.0,41.2431,41.2629,41.2431,41.2629,312580.0
2017-03-31 15:10:00,41.51,41.52,41.5,41.52,119200.0,41.2629,41.2729,41.253,41.2729,119200.0
2017-03-31 15:15:00,41.52,41.53,41.51,41.52,253080.0,41.2729,41.2828,41.2629,41.2729,253080.0
2017-03-31 15:20:00,41.52,41.53,41.51,41.52,244040.0,41.2729,41.2828,41.2629,41.2729,244040.0
2017-03-31 15:25:00,41.52,41.54,41.52,41.52,222780.0,41.2729,41.2928,41.2729,41.2729,222780.0
2017-03-31 15:30:00,41.52,41.56,41.52,41.55,516700.0,41.2729,41.3126,41.2729,41.3027,516700.0
2017-03-31 15:35:00,41.55,41.56,41.54,41.56,430960.0,41.3027,41.3126,41.2928,41.3126,430960.0
2017-03-31 15:40:00,41.56,41.58,41.53,41.54,356100.0,41.3126,41.3325,41.2828,41.2928,356100.0
2017-03-31 15:45:00,41.53,41.55,41.52,41.54,566200.0,41.2828,41.3027,41.2729,41.2928,566200.0
2017-03-31 15:50:00,41.53,41.53,41.5,41.53,686380.0,41.2828,41.2828,41.253,41.2828,686380.0
2017-03-31 15:55:00,41.53,41.54,41.48,41.48,1220460.0,41.2828,41.2928,41.2331,41.2331,1220460.0
2017-04-03 09:30:00,41.46,41.8,41.46,41.75,1509520.0,41.2132,41.5512,41.2132,41.5015,1509520.0
2017-04-03 09:35:00,41.76,41.84,41.73,41.83,772720.0,41.5115,41.591,41.4816,41.581,772720.0
2017-04-03 09:40:00,41.84,41.87,41.77,41.84,732640.0,41.591,41.6208,41.5214,41.591,732640.0
2017-04-03 09:45:00,41.83,41.83,41.79,41.81,857800.0,41.581,41.581,41.5413,41.5612,857800.0
2017-04-03 09:50:00,41.82,41.82,41.77,41.77,668340.0,41.5711,41.5711,41.5214,41.5214,668340.0
2017-04-03 09:55:00,41.78,41.78,41.72,41.72,422280.0,41.5313,41.5313,41.4717,41.4717,422280.0
2017-04-03 10:00:00,41.72,41.77,41.72,41.77,756920.0,41.4717,41.5214,41.4717,41.5214,756920.0
2017-04-03 10:05:00,41.77,41.77,41.7,41.72,627140.0,41.5214,41.5214,41.4518,41.4717,627140.0
2017-04-03 10:10:00,41.72,41.72,41.66,41.71,698320.0,41.4717,41.4717,41.4121,41.4618,698320.0
2017-04-03 10:15:00,41.7,41.74,41.69,41.73,466780.0,41.4518,41.4916,41.4419,41.4816,466780.0
2017-04-03 10:20:00,41.73,41.76,41.72,41.74,292000.0,41.4816,41.5115,41.4717,41.4916,292000.0
2017-04-03 10:25:00,41.74,41.77,41.73,41.75,405040.0,41.4916,41.5214,41.4816,41.5015,405040.0
2017-04-03 10:30:00,41.75,41.76,41.69,41.71,553440.0,41.5015,41.5115,41.4419,41.4618,553440.0
2017-04-03 10:35:00,41.71,41.73,41.7,41.71,222760.0,41.4618,41.4816,41.4518,41.4618,222760.0
2017-04-03 10:40:00,41.71,41.72,41.68,41.7,245060.0,41.4618,41.4717,41.4319,41.4518,245060.0
2017-04-03 10:45:00,41.69,41.71,41.67,41.68,224000.0,41.4419,41.4618,41.422,41.4319,224000.0
2017-04-03 10:50:00,41.69,41.69,41.65,41.68,341700.0,41.4419,41.4419,41.4021,41.4319,341700.0
2017-04-03 10:55:00,41.68,41.68,41.64,41.65,278620.0,41.4319,41.4319,41.3922,41.4021,278620.0
2017-04-03 11:00:00,41.63,41.64,41.58,41.62,329440.0,41.3822,41.3922,41.3325,41.3723,329440.0
2017-04-03 11:05:00,41.61,41.61,41.52,41.56,196000.0,41.3623,41.3623,41.2729,41.3126,196000.0
2017-04-03 11:10:00,41.55,41.58,41.54,41.56,113000.0,41.3027,41.3325,41.2928,41.3126,113000.0
2017-04-03 11:15:00,41.55,41.6,41.54,41.57,284180.0,41.3027,41.3524,41.2928,41.3226,284180.0
2017-04-03 11:20:00,41.57,41.62,41.53,41.62,184180.0,41.3226,41.3723,41.2828,41.3723,184180.0
2017-04-03 11:25:00,41.61,41.63,41.6,41.62,241100.0,41.3623,41.3822,41.3524,41.3723,241100.0
2017-04-03 11:30:00,41.62,41.66,41.62,41.63,155160.0,41.3723,41.4121,41.3723,41.3822,155160.0
2017-04-03 11:35:00,41.62,41.66,41.62,41.66,107980.0,41.3723,41.4121,41.3723,41.4121,107980.0
2017-04-03 11:40:00,41.66,41.67,41.64,41.65,97400.0,41.4121,41.422,41.3922,41.4021,97400.0
2017-04-03 11:45:00,41.66,41.67,41.62,41.63,162080.0,41.4121,41.422,41.3723,41.3822,162080.0
2017-04-03 11:50:00,41.62,41.64,41.62,41.62,177860.0,41.3723,41.3922,41.3723,41.3723,177860.0
2017-04-03 11:55:00,41.62,41.64,41.59,41.6,156820.0,41.3723,41.3922,41.3425,41.3524,156820.0
2017-04-03 12:00:00,41.58,41.59,41.5,41.55,104420.0,41.3325,41.3425,41.253,41.3027,104420.0
2017-04-03 12:05:00,41.54,41.57,41.54,41.55,74000.0,41.2928,41.3226,41.2928,41.3027,74000.0
2017-04-03 12:10:00,41.56,41.59,41.55,41.56,414020.0,41.3126,41.3425,41.3027,41.3126,414020.0
2017-04-03 12:15:00,41.58,41.61,41.57,41.6,114800.0,41.3325,41.3623,41.3226,41.3524,114800.0
2017-04-03 12:20:00,41.59,41.6,41.58,41.6,140600.0,41.3425,41.3524,41.3325,41.3524,140600.0
2017-04-03 12:25:00,41.59,41.61,41.59,41.61,179440.0,41.3425,41.3623,41.3425,41.3623,179440.0
2017-04-03 12:30:00,41.6,41.63,41.6,41.62,81120.0,41.3524,41.3822,41.3524,41.3723,81120.0
2017-04-03 12:35:00,41.63,41.63,41.6,41.6,124000.0,41.3822,41.3822,41.3524,41.3524,124000.0
2017-04-03 12:40:00,41.6,41.63,41.59,41.62,106300.0,41.3524,41.3822,41.3425,41.3723,106300.0
2017-04-03 12:45:00,41.62,41.64,41.6,41.64,48880.0,41.3723,41.3922,41.3524,41.3922,48880.0
2017-04-03 12:50:00,41.63,41.64,41.62,41.62,65280.0,41.3822,41.3922,41.3723,41.3723,65280.0
2017-04-03 12:55:00,41.64,41.69,41.64,41.69,74120.0,41.3922,41.4419,41.3922,41.4419,74120.0
2017-04-03 13:00:00,41.67,41.71,41.67,41.7,162360.0,41.422,41.4618,41.422,41.4518,162360.0
2017-04-03 13:05:00,41.7,41.71,41.69,41.69,147820.0,41.4518,41.4618,41.4419,41.4419,147820.0
2017-04-03 13:10:00,41.69,41.75,41.69,41.75,49640.0,41.4419,41.5015,41.4419,41.5015,49640.0
2017-04-03 13:15:00,41.75,41.77,41.75,41.76,129280.0,41.5015,41.5214,41.5015,41.5115,129280.0
2017-04-03 13:20:00,41.76,41.76,41.71,41.73,182780.0,41.5115,41.5115,41.4618,41.4816,182780.0
2017-04-03 13:25:00,41.73,41.74,41.72,41.74,31000.0,41.4816,41.4916,41.4717,41.4916,31000.0
2017-04-03 13:30:00,41.76,41.76,41.73,41.75,62140.0,41.5115,41.5115,41.4816,41.5015,62140.0
2017-04-03 13:35:00,41.76,41.77,41.74,41.74,255200.0,41.5115,41.5214,41.4916,41.4916,255200.0
2017-04-03 13:40:00,41.74,41.75,41.71,41.74,113480.0,41.4916,41.5015,41.4618,41.4916,113480.0
2017-04-03 13:45:00,41.74,41.79,41.73,41.78,143320.0,41.4916,41.5413,41.4816,41.5313,143320.0
2017-04-03 13:50:00,41.79,41.8,41.78,41.8,245360.0,41.5413,41.5512,41.5313,41.5512,245360.0
2017-04-03 13:55:00,41.8,41.83,41.8,41.83,242400.0,41.5512,41.581,41.5512,41.581,242400.0
2017-04-03 14:00:00,41.83,41.84,41.81,41.81,171020.0,41.581,41.591,41.5612,41.5612,171020.0
2017-04-03 14:05:00,41.82,41.82,41.79,41.8,202500.0,41.5711,41.5711,41.5413,41.5512,202500.0
2017-04-03 14:10:00,41.8,41.81,41.79,41.8,131960.0,41.5512,41.5612,41.5413,41.5512,131960.0
2017-04-03 14:15:00,41.81,41.82,41.8,41.81,371260.0,41.5612,41.5711,41.5512,41.5612,371260.0
2017-04-03 14:20:00,41.82,41.82,41.8,41.82,176280.0,41.5711,41.5711,41.5512,41.5711,176280.0
2017-04-03 14:25:00,41.82,41.88,41.82,41.86,340660.0,41.5711,41.6307,41.5711,41.6109,340660.0
2017-04-03 14:30:00,41.86,41.87,41.84,41.87,144300.0,41.6109,41.6208,41.591,41.6208,144300.0
2017-04-03 14:35:00,41.86,41.89,41.85,41.87,199100.0,41.6109,41.6407,41.6009,41.6208,199100.0
2017-04-03 14:40:00,41.88,41.94,41.88,41.94,367940.0,41.6307,41.6904,41.6307,41.6904,367940.0
2017-04-03 14:45:00,41.94,41.94,41.91,41.93,336180.0,41.6904,41.6904,41.6606,41.6804,336180.0
2017-04-03 14:50:00,41.93,41.94,41.91,41.93,236000.0,41.6804,41.6904,41.6606,41.6804,236000.0
2017-04-03 14:55:00,41.93,41.93,41.9,41.91,136000.0,41.6804,41.6804,41.6506,41.6606,136000.0
2017-04-03 15:00:00,41.92,41.94,41.91,41.93,127800.0,41.6705,41.6904,41.6606,41.6804,127800.0
2017-04-03 15:05:00,41.93,41.95,41.92,41.95,151140.0,41.6804,41.7003,41.6705,41.7003,151140.0
2017-04-03 15:10:00,41.94,42.02,41.94,41.99,469800.0,41.6904,41.7699,41.6904,41.7401,469800.0
2017-04-03 15:15:00,41.98,41.99,41.95,41.95,152460.0,41.7301,41.7401,41.7003,41.7003,152460.0
2017-04-03 15:20:00,41.95,42.01,41.95,42.01,162880.0,41.7003,41.76,41.7003,41.76,162880.0
2017-04-03 15:25:00,42.0,42.01,41.97,41.99,148680.0,41.75,41.76,41.7202,41.7401,148680.0
2017-04-03 15:30:00,41.99,42.01,41.96,41.99,206180.0,41.7401,41.76,41.7103,41.7401,206180.0
2017-04-03 15:35:00,41.98,42.03,41.98,42.01,253020.0,41.7301,41.7798,41.7301,41.76,253020.0
2017-04-03 15:40:00,42.02,42.04,41.98,42.0,325060.0,41.7699,41.7898,41.7301,41.75,325060.0
2017-04-03 15:45:00,42.0,42.02,41.96,41.98,365460.0,41.75,41.7699,41.7103,41.7301,365460.0
2017-04-03 15:50:00,41.96,41.98,41.93,41.95,352680.0,41.7103,41.7301,41.6804,41.7003,352680.0
2017-04-03 15:55:00,41.96,41.97,41.92,41.93,853600.0,41.7103,41.7202,41.6705,41.6804,853600.0
2017-04-04 09:30:00,41.57,41.67,41.45,41.67,1383240.0,41.3226,41.422,41.2033,41.422,1383240.0
2017-04-04 09:35:00,41.68,41.73,41.52,41.58,801620.0,41.4319,41.4816,41.2729,41.3325,801620.0
2017-04-04 09:40:00,41.58,41.75,41.58,41.7,571600.0,41.3325,41.5015,41.3325,41.4518,571600.0
2017-04-04 09:45:00,41.7,41.72,41.64,41.64,305600.0,41.4518,41.4717,41.3922,41.3922,305600.0
2017-04-04 09:50:00,41.63,41.65,41.54,41.59,483040.0,41.3822,41.4021,41.2928,41.3425,483040.0
2017-04-04 09:55:00,41.58,41.61,41.54,41.59,363540.0,41.3325,41.3623,41.2928,41.3425,363540.0
2017-04-04 10:00:00,41.62,41.62,41.52,41.52,269940.0,41.3723,41.3723,41.2729,41.2729,269940.0
2017-04-04 10:05:00,41.54,41.57,41.5,41.52,245180.0,41.2928,41.3226,41.253,41.2729,245180.0
2017-04-04 10:10:00,41.52,41.57,41.51,41.57,179700.0,41.2729,41.3226,41.2629,41.3226,179700.0
2017-04-04 10:15:00,41.56,41.65,41.56,41.61,495320.0,41.3126,41.4021,41.3126,41.3623,495320.0
2017-04-04 10:20:00,41.6,41.64,41.59,41.63,211920.0,41.3524,41.3922,41.3425,41.3822,211920.0
2017-04-04 10:25:00,41.64,41.68,41.63,41.68,161400.0,41.3922,41.4319,41.3822,41.4319,161400.0
2017-04-04 10:30:00,41.67,41.73,41.67,41.69,263640.0,41.422,41.4816,41.422,41.4419,263640.0
2017-04-04 10:35:00,41.68,41.72,41.67,41.67,225880.0,41.4319,41.4717,41.422,41.422,225880.0
2017-04-04 10:40:00,41.67,41.69,41.61,41.61,226800.0,41.422,41.4419,41.3623,41.3623,226800.0
2017-04-04 10:45:00,41.61,41.64,41.6,41.61,63000.0,41.3623,41.3922,41.3524,41.3623,63000.0
2017-04-04 10:50:00,41.62,41.63,41.6,41.61,50000.0,41.3723,41.3822,41.3524,41.3623,50000.0
2017-04-04 10:55:00,41.62,41.64,41.61,41.61,195640.0,41.3723,41.3922,41.3623,41.3623,195640.0
2017-04-04 11:00:00,41.62,41.66,41.61,41.63,131320.0,41.3723,41.4121,41.3623,41.3822,131320.0
2017-04-04 11:05:00,41.67,41.71,41.65,41.69,101380.0,41.422,41.4618,41.4021,41.4419,101380.0
2017-04-04 11:10:00,41.7,41.71,41.67,41.69,294100.0,41.4518,41.4618,41.422,41.4419,294100.0
2017-04-04 11:15:00,41.69,41.72,41.69,41.7,112700.0,41.4419,41.4717,41.4419,41.4518,112700.0
2017-04-04 11:20:00,41.71,41.75,41.7,41.73,236400.0,41.4618,41.5015,41.4518,41.4816,236400.0
2017-04-04 11:25:00,41.74,41.75,41.69,41.7,187320.0,41.4916,41.5015,41.4419,41.4518,187320.0
2017-04-04 11:30:00,41.69,41.71,41.68,41.71,127700.0,41.4419,41.4618,41.4319,41.4618,127700.0
2017-04-04 11:35:00,41.72,41.73,41.7,41.7,188420.0,41.4717,41.4816,41.4518,41.4518,188420.0
2017-04-04 11:40:00,41.71,41.73,41.71,41.71,165000.0,41.4618,41.4816,41.4618,41.4618,165000.0
2017-04-04 11:45:00,41.72,41.74,41.71,41.73,65000.0,41.4717,41.4916,41.4618,41.4816,65000.0
2017-04-04 11:50:00,41.73,41.74,41.68,41.69,197800.0,41.4816,41.4916,41.4319,41.4419,197800.0
2017-04-04 11:55:00,41.68,41.7,41.67,41.69,121400.0,41.4319,41.4518,41.422,41.4419,121400.0
2017-04-04 12:00:00,41.69,41.69,41.67,41.69,112860.0,41.4419,41.4419,41.422,41.4419,112860.0
2017-04-04 12:05:00,41.69,41.72,41.68,41.71,190060.0,41.4419,41.4717,41.4319,41.4618,190060.0
2017-04-04 12:10:00,41.7,41.74,41.7,41.74,105480.0,41.4518,41.4916,41.4518,41.4916,105480.0
2017-04-04 12:15:00,41.74,41.76,41.74,41.75,253840.0,41.4916,41.5115,41.4916,41.5015,253840.0
2017-04-04 12:20:00,41.74,41.74,41.71,41.71,69640.0,41.4916,41.4916,41.4618,41.4618,69640.0
2017-04-04 12:25:00,41.72,41.75,41.72,41.73,113900.0,41.4717,41.5015,41.4717,41.4816,113900.0
2017-04-04 12:30:00,41.74,41.75,41.71,41.71,370440.0,41.4916,41.5015,41.4618,41.4618,370440.0
2017-04-04 12:35:00,41.72,41.74,41.72,41.74,82300.0,41.4717,41.4916,41.4717,41.4916,82300.0
2017-04-04 12:40:00,41.75,41.76,41.73,41.74,72000.0,41.5015,41.5115,41.4816,41.4916,72000.0
2017-04-04 12:45:00,41.74,41.74,41.7,41.71,80260.0,41.4916,41.4916,41.4518,41.4618,80260.0
2017-04-04 12:50:00,41.71,41.72,41.69,41.72,68220.0,41.4618,41.4717,41.4419,41.4717,68220.0
2017-04-04 12:55:00,41.69,41.71,41.69,41.7,114300.0,41.4419,41.4618,41.4419,41.4518,114300.0
2017-04-04 13:00:00,41.69,41.69,41.66,41.67,70000.0,41.4419,41.4419,41.4121,41.422,70000.0
2017-04-04 13:05:00,41.67,41.68,41.65,41.68,185000.0,41.422,41.4319,41.4021,41.4319,185000.0
2017-04-04 13:10:00,41.69,41.71,41.69,41.7,53840.0,41.4419,41.4618,41.4419,41.4518,53840.0
2017-04-04 13:15:00,41.71,41.72,41.7,41.71,74740.0,41.4618,41.4717,41.4518,41.4618,74740.0
2017-04-04 13:20:00,41.71,41.71,41.69,41.69,62000.0,41.4618,41.4618,41.4419,41.4419,62000.0
2017-04-04 13:25:00,41.7,41.71,41.68,41.7,128360.0,41.4518,41.4618,41.4319,41.4518,128360.0
2017-04-04 13:30:00,41.7,41.72,41.69,41.72,69760.0,41.4518,41.4717,41.4419,41.4717,69760.0
2017-04-04 13:35:00,41.72,41.73,41.71,41.71,81080.0,41.4717,41.4816,41.4618,41.4618,81080.0
2017-04-04 13:40:00,41.73,41.73,41.69,41.69,30000.0,41.4816,41.4816,41.4419,41.4419,30000.0
2017-04-04 13:45:00,41.69,41.7,41.68,41.69,153980.0,41.4419,41.4518,41.4319,41.4419,153980.0
2017-04-04 13:50:00,41.7,41.7,41.67,41.68,114560.0,41.4518,41.4518,41.422,41.4319,114560.0
2017-04-04 13:55:00,41.68,41.68,41.67,41.67,38000.0,41.4319,41.4319,41.422,41.422,38000.0
2017-04-04 14:00:00,41.67,41.71,41.67,41.69,212920.0,41.422,41.4618,41.422,41.4419,212920.0
2017-04-04 14:05:00,41.69,41.72,41.69,41.71,80540.0,41.4419,41.4717,41.4419,41.4618,80540.0
2017-04-04 14:10:00,41.7,41.71,41.7,41.7,37160.0,41.4518,41.4618,41.4518,41.4518,37160.0
2017-04-04 14:15:00,41.71,41.72,41.7,41.72,62000.0,41.4618,41.4717,41.4518,41.4717,62000.0
2017-04-04 14:20:00,41.72,41.73,41.7,41.73,77460.0,41.4717,41.4816,41.4518,41.4816,77460.0
2017-04-04 14:25:00,41.72,41.73,41.7,41.71,109400.0,41.4717,41.4816,41.4518,41.4618,109400.0
2017-04-04 14:30:00,41.72,41.73,41.7,41.72,52600.0,41.4717,41.4816,41.4518,41.4717,52600.0
2017-04-04 14:35:00,41.71,41.72,41.7,41.71,118000.0,41.4618,41.4717,41.4518,41.4618,118000.0
2017-04-04 14:40:00,41.71,41.72,41.7,41.7,49820.0,41.4618,41.4717,41.4518,41.4518,49820.0
2017-04-04 14:45:00,41.7,41.71,41.69,41.7,46000.0,41.4518,41.4618,41.4419,41.4518,46000.0
2017-04-04 14:50:00,41.69,41.71,41.69,41.69,48840.0,41.4419,41.4618,41.4419,41.4419,48840.0
2017-04-04 14:55:00,41.7,41.7,41.68,41.68,52300.0,41.4518,41.4518,41.4319,41.4319,52300.0
2017-04-04 15:00:00,41.67,41.68,41.66,41.68,39420.0,41.422,41.4319,41.4121,41.4319,39420.0
2017-04-04 15:05:00,41.68,41.68,41.65,41.66,197940.0,41.4319,41.4319,41.4021,41.4121,197940.0
2017-04-04 15:10:00,41.66,41.68,41.66,41.68,74180.0,41.4121,41.4319,41.4121,41.4319,74180.0
2017-04-04 15:15:00,41.68,41.69,41.65,41.66,119120.0,41.4319,41.4419,41.4021,41.4121,119120.0
2017-04-04 15:20:00,41.66,41.67,41.63,41.67,173680.0,41.4121,41.422,41.3822,41.422,173680.0
2017-04-04 15:25:00,41.68,41.68,41.66,41.66,69860.0,41.4319,41.4319,41.4121,41.4121,69860.0
2017-04-04 15:30:00,41.67,41.72,41.67,41.7,241760.0,41.422,41.4717,41.422,41.4518,241760.0
2017-04-04 15:35:00,41.7,41.73,41.7,41.73,90380.0,41.4518,41.4816,41.4518,41.4816,90380.0
2017-04-04 15:40:00,41.72,41.74,41.7,41.71,121100.0,41.4717,41.4916,41.4518,41.4618,121100.0
2017-04-04 15:45:00,41.72,41.73,41.71,41.71,289160.0,41.4717,41.4816,41.4618,41.4618,289160.0
2017-04-04 15:50:00,41.71,41.73,41.7,41.72,401000.0,41.4618,41.4816,41.4518,41.4717,401000.0
2017-04-04 15:55:00,41.72,41.74,41.7,41.73,476100.0,41.4717,41.4916,41.4518,41.4816,476100.0
2017-04-05 09:30:00,41.78,41.79,41.6,41.75,634760.0,41.5313,41.5413,41.3524,41.5015,634760.0
2017-04-05 09:35:00,41.76,41.84,41.75,41.77,194420.0,41.5115,41.591,41.5015,41.5214,194420.0
2017-04-05 09:40:00,41.78,41.84,41.76,41.76,417000.0,41.5313,41.591,41.5115,41.5115,417000.0
2017-04-05 09:45:00,41.77,41.78,41.71,41.77,429560.0,41.5214,41.5313,41.4618,41.5214,429560.0
2017-04-05 09:50:00,41.79,41.8,41.73,41.74,128680.0,41.5413,41.5512,41.4816,41.4916,128680.0
2017-04-05 09:55:00,41.74,41.78,41.73,41.76,175420.0,41.4916,41.5313,41.4816,41.5115,175420.0
2017-04-05 10:00:00,41.76,41.79,41.71,41.74,278820.0,41.5115,41.5413,41.4618,41.4916,278820.0
2017-04-05 10:05:00,41.76,41.76,41.67,41.7,196980.0,41.5115,41.5115,41.422,41.4518,196980.0
2017-04-05 10:10:00,41.72,41.73,41.71,41.73,165680.0,41.4717,41.4816,41.4618,41.4816,165680.0
2017-04-05 10:15:00,41.73,41.77,41.72,41.73,235360.0,41.4816,41.5214,41.4717,41.4816,235360.0
2017-04-05 10:20:00,41.74,41.77,41.73,41.75,278440.0,41.4916,41.5214,41.4816,41.5015,278440.0
2017-04-05 10:25:00,41.75,41.77,41.74,41.76,186640.0,41.5015,41.5214,41.4916,41.5115,186640.0
2017-04-05 10:30:00,41.75,41.78,41.75,41.76,152580.0,41.5015,41.5313,41.5015,41.5115,152580.0
2017-04-05 10:35:00,41.75,41.76,41.74,41.76,144200.0,41.5015,41.5115,41.4916,41.5115,144200.0
2017-04-05 10:40:00,41.76,41.79,41.75,41.79,179380.0,41.5115,41.5413,41.5015,41.5413,179380.0
2017-04-05 10:45:00,41.79,41.83,41.79,41.82,125060.0,41.5413,41.581,41.5413,41.5711,125060.0
2017-04-05 10:50:00,41.82,41.82,41.78,41.78,154260.0,41.5711,41.5711,41.5313,41.5313,154260.0
2017-04-05 10:55:00,41.79,41.79,41.75,41.76,150040.0,41.5413,41.5413,41.5015,41.5115,150040.0
2017-04-05 11:00:00,41.77,41.8,41.76,41.76,177640.0,41.5214,41.5512,41.5115,41.5115,177640.0
2017-04-05 11:05:00,41.75,41.77,41.73,41.76,110980.0,41.5015,41.5214,41.4816,41.5115,110980.0
2017-04-05 11:10:00,41.76,41.79,41.76,41.77,95880.0,41.5115,41.5413,41.5115,41.5214,95880.0
2017-04-05 11:15:00,41.77,41.79,41.75,41.75,62560.0,41.5214,41.5413,41.5015,41.5015,62560.0
2017-04-05 11:20:00,41.76,41.78,41.74,41.76,160520.0,41.5115,41.5313,41.4916,41.5115,160520.0
2017-04-05 11:25:00,41.75,41.78,41.72,41.72,127440.0,41.5015,41.5313,41.4717,41.4717,127440.0
2017-04-05 11:30:00,41.72,41.77,41.7,41.77,132300.0,41.4717,41.5214,41.4518,41.5214,132300.0
2017-04-05 11:35:00,41.77,41.78,41.76,41.76,56360.0,41.5214,41.5313,41.5115,41.5115,56360.0
2017-04-05 11:40:00,41.78,41.79,41.76,41.76,70340.0,41.5313,41.5413,41.5115,41.5115,70340.0
2017-04-05 11:45:00,41.76,41.79,41.75,41.78,136580.0,41.5115,41.5413,41.5015,41.5313,136580.0
2017-04-05 11:50:00,41.78,41.78,41.76,41.77,78600.0,41.5313,41.5313,41.5115,41.5214,78600.0
2017-04-05 11:55:00,41.77,41.78,41.74,41.74,127140.0,41.5214,41.5313,41.4916,41.4916,127140.0
2017-04-05 12:00:00,41.74,41.76,41.73,41.76,81640.0,41.4916,41.5115,41.4816,41.5115,81640.0
2017-04-05 12:05:00,41.76,41.77,41.75,41.75,71580.0,41.5115,41.5214,41.5015,41.5015,71580.0
2017-04-05 12:10:00,41.77,41.77,41.76,41.76,28000.0,41.5214,41.5214,41.5115,41.5115,28000.0
2017-04-05 12:15:00,41.77,41.79,41.76,41.78,163120.0,41.5214,41.5413,41.5115,41.5313,163120.0
2017-04-05 12:20:00,41.79,41.81,41.78,41.8,207300.0,41.5413,41.5612,41.5313,41.5512,207300.0
2017-04-05 12:25:00,41.81,41.82,41.79,41.82,87080.0,41.5612,41.5711,41.5413,41.5711,87080.0
2017-04-05 12:30:00,41.82,41.83,41.81,41.83,112040.0,41.5711,41.581,41.5612,41.581,112040.0
2017-04-05 12:35:00,41.83,41.85,41.83,41.84,122980.0,41.581,41.6009,41.581,41.591,122980.0
2017-04-05 12:40:00,41.84,41.84,41.82,41.83,64440.0,41.591,41.591,41.5711,41.581,64440.0
2017-04-05 12:45:00,41.83,41.84,41.83,41.84,73500.0,41.581,41.591,41.581,41.591,73500.0
2017-04-05 12:50:00,41.84,41.87,41.84,41.86,292100.0,41.591,41.6208,41.591,41.6109,292100.0
2017-04-05 12:55:00,41.86,41.87,41.83,41.86,122000.0,41.6109,41.6208,41.581,41.6109,122000.0
2017-04-05 13:00:00,41.86,41.88,41.86,41.87,117000.0,41.6109,41.6307,41.6109,41.6208,117000.0
2017-04-05 13:05:00,41.88,41.89,41.87,41.87,154500.0,41.6307,41.6407,41.6208,41.6208,154500.0
2017-04-05 13:10:00,41.87,41.9,41.87,41.89,178540.0,41.6208,41.6506,41.6208,41.6407,178540.0
2017-04-05 13:15:00,41.89,41.92,41.89,41.91,257040.0,41.6407,41.6705,41.6407,41.6606,257040.0
2017-04-05 13:20:00,41.91,41.93,41.91,41.93,115160.0,41.6606,41.6804,41.6606,41.6804,115160.0
2017-04-05 13:25:00,41.93,41.95,41.93,41.95,433260.0,41.6804,41.7003,41.6804,41.7003,433260.0
2017-04-05 13:30:00,41.95,41.98,41.94,41.98,285880.0,41.7003,41.7301,41.6904,41.7301,285880.0
2017-04-05 13:35:00,41.98,42.03,41.98,42.03,364560.0,41.7301,41.7798,41.7301,41.7798,364560.0
2017-04-05 13:40:00,42.04,42.07,42.03,42.07,180480.0,41.7898,41.8196,41.7798,41.8196,180480.0
2017-04-05 13:45:00,42.07,42.12,42.07,42.11,162780.0,41.8196,41.8693,41.8196,41.8594,162780.0
2017-04-05 13:50:00,42.11,42.11,42.06,42.07,134360.0,41.8594,41.8594,41.8097,41.8196,134360.0
2017-04-05 13:55:00,42.08,42.08,42.06,42.06,63800.0,41.8296,41.8296,41.8097,41.8097,63800.0
2017-04-05 14:00:00,42.06,42.06,41.98,42.0,280880.0,41.8097,41.8097,41.7301,41.75,280880.0
2017-04-05 14:05:00,42.01,42.08,42.01,42.03,235040.0,41.76,41.8296,41.76,41.7798,235040.0
2017-04-05 14:10:00,42.04,42.04,42.0,42.0,82040.0,41.7898,41.7898,41.75,41.75,82040.0
2017-04-05 14:15:00,42.01,42.03,42.0,42.01,74440.0,41.76,41.7798,41.75,41.76,74440.0
2017-04-05 14:20:00,42.01,42.02,41.98,41.99,189560.0,41.76,41.7699,41.7301,41.7401,189560.0
2017-04-05 14:25:00,41.99,42.05,41.98,42.03,76020.0,41.7401,41.7997,41.7301,41.7798,76020.0
2017-04-05 14:30:00,42.03,42.05,42.01,42.02,86800.0,41.7798,41.7997,41.76,41.7699,86800.0
2017-04-05 14:35:00,42.02,42.03,41.96,41.97,482000.0,41.7699,41.7798,41.7103,41.7202,482000.0
2017-04-05 14:40:00,41.96,42.0,41.94,42.0,212440.0,41.7103,41.75,41.6904,41.75,212440.0
2017-04-05 14:45:00,41.99,42.0,41.95,41.95,273160.0,41.7401,41.75,41.7003,41.7003,273160.0
2017-04-05 14:50:00,41.96,41.96,41.89,41.91,228620.0,41.7103,41.7103,41.6407,41.6606,228620.0
2017-04-05 14:55:00,41.91,41.93,41.9,41.91,130420.0,41.6606,41.6804,41.6506,41.6606,130420.0
2017-04-05 15:00:00,41.9,41.96,41.87,41.96,330300.0,41.6506,41.7103,41.6208,41.7103,330300.0
2017-04-05 15:05:00,41.96,41.98,41.94,41.94,116880.0,41.7103,41.7301,41.6904,41.6904,116880.0
2017-04-05 15:10:00,41.95,41.95,41.88,41.88,143100.0,41.7003,41.7003,41.6307,41.6307,143100.0
2017-04-05 15:15:00,41.86,41.9,41.85,41.88,199100.0,41.6109,41.6506,41.6009,41.6307,199100.0
2017-04-05 15:20:00,41.88,41.88,41.73,41.74,251680.0,41.6307,41.6307,41.4816,41.4916,251680.0
2017-04-05 15:25:00,41.74,41.75,41.66,41.74,509160.0,41.4916,41.5015,41.4121,41.4916,509160.0
2017-04-05 15:30:00,41.72,41.72,41.54,41.59,465440.0,41.4717,41.4717,41.2928,41.3425,465440.0
2017-04-05 15:35:00,41.57,41.74,41.57,41.69,483440.0,41.3226,41.4916,41.3226,41.4419,483440.0
2017-04-05 15:40:00,41.69,41.77,41.68,41.74,382480.0,41.4419,41.5214,41.4319,41.4916,382480.0
2017-04-05 15:45:00,41.74,41.76,41.59,41.63,364780.0,41.4916,41.5115,41.3425,41.3822,364780.0
2017-04-05 15:50:00,41.61,41.69,41.58,41.68,713920.0,41.3623,41.4419,41.3325,41.4319,713920.0
2017-04-05 15:55:00,41.68,41.68,41.56,41.57,1206140.0,41.4319,41.4319,41.3126,41.3226,1206140.0
2017-04-06 09:30:00,41.62,41.82,41.62,41.77,898700.0,41.3723,41.5711,41.3723,41.5214,898700.0
2017-04-06 09:35:00,41.77,41.79,41.68,41.73,346720.0,41.5214,41.5413,41.4319,41.4816,346720.0
2017-04-06 09:40:00,41.73,41.73,41.6,41.63,373600.0,41.4816,41.4816,41.3524,41.3822,373600.0
2017-04-06 09:45:00,41.59,41.64,41.54,41.55,476300.0,41.3425,41.3922,41.2928,41.3027,476300.0
2017-04-06 09:50:00,41.56,41.73,41.56,41.69,557020.0,41.3126,41.4816,41.3126,41.4419,557020.0
2017-04-06 09:55:00,41.7,41.77,41.7,41.76,286000.0,41.4518,41.5214,41.4518,41.5115,286000.0
2017-04-06 10:00:00,41.75,41.75,41.63,41.65,331520.0,41.5015,41.5015,41.3822,41.4021,331520.0
2017-04-06 10:05:00,41.66,41.67,41.59,41.6,362060.0,41.4121,41.422,41.3425,41.3524,362060.0
2017-04-06 10:10:00,41.61,41.65,41.53,41.58,439000.0,41.3623,41.4021,41.2828,41.3325,439000.0
2017-04-06 10:15:00,41.59,41.64,41.54,41.56,202880.0,41.3425,41.3922,41.2928,41.3126,202880.0
2017-04-06 10:20:00,41.57,41.63,41.57,41.58,184240.0,41.3226,41.3822,41.3226,41.3325,184240.0
2017-04-06 10:25:00,41.58,41.66,41.55,41.64,209200.0,41.3325,41.4121,41.3027,41.3922,209200.0
2017-04-06 10:30:00,41.65,41.7,41.64,41.66,222260.0,41.4021,41.4518,41.3922,41.4121,222260.0
2017-04-06 10:35:00,41.66,41.71,41.66,41.67,346880.0,41.4121,41.4618,41.4121,41.422,346880.0
2017-04-06 10:40:00,41.67,41.68,41.56,41.64,120000.0,41.422,41.4319,41.3126,41.3922,120000.0
2017-04-06 10:45:00,41.63,41.68,41.62,41.65,146880.0,41.3822,41.4319,41.3723,41.4021,146880.0
2017-04-06 10:50:00,41.63,41.67,41.63,41.65,140000.0,41.3822,41.422,41.3822,41.4021,140000.0
2017-04-06 10:55:00,41.64,41.67,41.64,41.65,78000.0,41.3922,41.422,41.3922,41.4021,78000.0
2017-04-06 11:00:00,41.64,41.67,41.63,41.65,100000.0,41.3922,41.422,41.3822,41.4021,100000.0
2017-04-06 11:05:00,41.63,41.65,41.61,41.61,94880.0,41.3822,41.4021,41.3623,41.3623,94880.0
2017-04-06 11:10:00,41.61,41.64,41.61,41.63,94000.0,41.3623,41.3922,41.3623,41.3822,94000.0
2017-04-06 11:15:00,41.63,41.63,41.6,41.61,140020.0,41.3822,41.3822,41.3524,41.3623,140020.0
2017-04-06 11:20:00,41.61,41.67,41.61,41.64,187340.0,41.3623,41.422,41.3623,41.3922,187340.0
2017-04-06 11:25:00,41.64,41.66,41.62,41.66,62000.0,41.3922,41.4121,41.3723,41.4121,62000.0
2017-04-06 11:30:00,41.66,41.66,41.61,41.62,137020.0,41.4121,41.4121,41.3623,41.3723,137020.0
2017-04-06 11:35:00,41.62,41.63,41.6,41.6,132940.0,41.3723,41.3822,41.3524,41.3524,132940.0
2017-04-06 11:40:00,41.6,41.62,41.58,41.59,69940.0,41.3524,41.3723,41.3325,41.3425,69940.0
2017-04-06 11:45:00,41.59,41.59,41.56,41.58,79260.0,41.3425,41.3425,41.3126,41.3325,79260.0
2017-04-06 11:50:00,41.6,41.6,41.57,41.58,250000.0,41.3524,41.3524,41.3226,41.3325,250000.0
2017-04-06 11:55:00,41.58,41.62,41.58,41.62,99000.0,41.3325,41.3723,41.3325,41.3723,99000.0
2017-04-06 12:00:00,41.61,41.62,41.58,41.59,124000.0,41.3623,41.3723,41.3325,41.3425,124000.0
2017-04-06 12:05:00,41.58,41.61,41.55,41.57,101900.0,41.3325,41.3623,41.3027,41.3226,101900.0
2017-04-06 12:10:00,41.57,41.57,41.56,41.56,50000.0,41.3226,41.3226,41.3126,41.3126,50000.0
2017-04-06 12:15:00,41.56,41.57,41.55,41.57,60000.0,41.3126,41.3226,41.3027,41.3226,60000.0
2017-04-06 12:20:00,41.58,41.61,41.57,41.59,65000.0,41.3325,41.3623,41.3226,41.3425,65000.0
2017-04-06 12:25:00,41.59,41.6,41.58,41.59,53200.0,41.3425,41.3524,41.3325,41.3425,53200.0
2017-04-06 12:30:00,41.6,41.61,41.58,41.58,72160.0,41.3524,41.3623,41.3325,41.3325,72160.0
2017-04-06 12:35:00,41.58,41.58,41.5,41.51,382640.0,41.3325,41.3325,41.253,41.2629,382640.0
2017-04-06 12:40:00,41.5,41.52,41.48,41.49,309680.0,41.253,41.2729,41.2331,41.2431,309680.0
2017-04-06 12:45:00,41.49,41.52,41.47,41.49,236080.0,41.2431,41.2729,41.2232,41.2431,236080.0
2017-04-06 12:50:00,41.5,41.51,41.47,41.49,118940.0,41.253,41.2629,41.2232,41.2431,118940.0
2017-04-06 12:55:00,41.5,41.52,41.48,41.5,124040.0,41.253,41.2729,41.2331,41.253,124040.0
2017-04-06 13:00:00,41.49,41.5,41.49,41.49,52360.0,41.2431,41.253,41.2431,41.2431,52360.0
2017-04-06 13:05:00,41.48,41.53,41.46,41.51,141000.0,41.2331,41.2828,41.2132,41.2629,141000.0
2017-04-06 13:10:00,41.5,41.53,41.49,41.53,110820.0,41.253,41.2828,41.2431,41.2828,110820.0
2017-04-06 13:15:00,41.54,41.54,41.51,41.53,84800.0,41.2928,41.2928,41.2629,41.2828,84800.0
2017-04-06 13:20:00,41.55,41.55,41.54,41.54,72880.0,41.3027,41.3027,41.2928,41.2928,72880.0
2017-04-06 13:25:00,41.55,41.56,41.54,41.54,218940.0,41.3027,41.3126,41.2928,41.2928,218940.0
2017-04-06 13:30:00,41.55,41.58,41.55,41.58,115500.0,41.3027,41.3325,41.3027,41.3325,115500.0
2017-04-06 13:35:00,41.58,41.6,41.56,41.57,139360.0,41.3325,41.3524,41.3126,41.3226,139360.0
2017-04-06 13:40:00,41.56,41.58,41.56,41.57,46400.0,41.3126,41.3325,41.3126,41.3226,46400.0
2017-04-06 13:45:00,41.58,41.58,41.56,41.56,130840.0,41.3325,41.3325,41.3126,41.3126,130840.0
2017-04-06 13:50:00,41.56,41.58,41.56,41.56,137720.0,41.3126,41.3325,41.3126,41.3126,137720.0
2017-04-06 13:55:00,41.55,41.55,41.51,41.52,96020.0,41.3027,41.3027,41.2629,41.2729,96020.0
2017-04-06 14:00:00,41.53,41.54,41.51,41.51,70000.0,41.2828,41.2928,41.2629,41.2629,70000.0
2017-04-06 14:05:00,41.53,41.53,41.5,41.52,75360.0,41.2828,41.2828,41.253,41.2729,75360.0
2017-04-06 14:10:00,41.51,41.52,41.49,41.52,129500.0,41.2629,41.2729,41.2431,41.2729,129500.0
2017-04-06 14:15:00,41.53,41.53,41.52,41.52,61880.0,41.2828,41.2828,41.2729,41.2729,61880.0
2017-04-06 14:20:00,41.5,41.51,41.49,41.49,134320.0,41.253,41.2629,41.2431,41.2431,134320.0
2017-04-06 14:25:00,41.49,41.49,41.43,41.44,242860.0,41.2431,41.2431,41.1834,41.1934,242860.0
2017-04-06 14:30:00,41.44,41.45,41.42,41.44,98080.0,41.1934,41.2033,41.1735,41.1934,98080.0
2017-04-06 14:35:00,41.44,41.46,41.42,41.45,128900.0,41.1934,41.2132,41.1735,41.2033,128900.0
2017-04-06 14:40:00,41.45,41.47,41.43,41.45,110940.0,41.2033,41.2232,41.1834,41.2033,110940.0
2017-04-06 14:45:00,41.45,41.45,41.38,41.39,180020.0,41.2033,41.2033,41.1337,41.1437,180020.0
2017-04-06 14:50:00,41.38,41.43,41.38,41.39,154000.0,41.1337,41.1834,41.1337,41.1437,154000.0
2017-04-06 14:55:00,41.41,41.41,41.37,41.38,187360.0,41.1635,41.1635,41.1238,41.1337,187360.0
2017-04-06 15:00:00,41.4,41.44,41.39,41.42,155440.0,41.1536,41.1934,41.1437,41.1735,155440.0
2017-04-06 15:05:00,41.42,41.44,41.4,41.43,151740.0,41.1735,41.1934,41.1536,41.1834,151740.0
2017-04-06 15:10:00,41.43,41.45,41.42,41.44,123980.0,41.1834,41.2033,41.1735,41.1934,123980.0
2017-04-06 15:15:00,41.45,41.46,41.41,41.45,138560.0,41.2033,41.2132,41.1635,41.2033,138560.0
2017-04-06 15:20:00,41.45,41.46,41.42,41.43,105720.0,41.2033,41.2132,41.1735,41.1834,105720.0
2017-04-06 15:25:00,41.43,41.48,41.43,41.45,144460.0,41.1834,41.2331,41.1834,41.2033,144460.0
2017-04-06 15:30:00,41.45,41.45,41.39,41.39,228360.0,41.2033,41.2033,41.1437,41.1437,228360.0
2017-04-06 15:35:00,41.4,41.43,41.38,41.42,215500.0,41.1536,41.1834,41.1337,41.1735,215500.0
2017-04-06 15:40:00,41.42,41.47,41.42,41.44,221420.0,41.1735,41.2232,41.1735,41.1934,221420.0
2017-04-06 15:45:00,41.43,41.44,41.38,41.43,333240.0,41.1834,41.1934,41.1337,41.1834,333240.0
2017-04-06 15:50:00,41.42,41.42,41.34,41.36,797680.0,41.1735,41.1735,41.094,41.1138,797680.0
2017-04-06 15:55:00,41.36,41.4,41.32,41.4,1976560.0,41.1138,41.1536,41.0741,41.1536,1976560.0
2017-04-07 09:30:00,41.4,41.42,41.21,41.33,824940.0,41.1536,41.1735,40.9647,41.084,824940.0
2017-04-07 09:35:00,41.33,41.37,41.3,41.31,269320.0,41.084,41.1238,41.0542,41.0641,269320.0
2017-04-07 09:40:00,41.31,41.35,41.25,41.28,281320.0,41.0641,41.1039,41.0045,41.0343,281320.0
2017-04-07 09:45:00,41.28,41.31,41.23,41.25,207380.0,41.0343,41.0641,40.9846,41.0045,207380.0
2017-04-07 09:50:00,41.26,41.26,41.12,41.14,314160.0,41.0144,41.0144,40.8753,40.8951,314160.0
2017-04-07 09:55:00,41.14,41.17,41.06,41.06,518180.0,40.8951,40.925,40.8156,40.8156,518180.0
2017-04-07 10:00:00,41.07,41.1,41.03,41.1,514540.0,40.8256,40.8554,40.7858,40.8554,514540.0
2017-04-07 10:05:00,41.12,41.14,41.09,41.14,334260.0,40.8753,40.8951,40.8454,40.8951,334260.0
2017-04-07 10:10:00,41.14,41.2,41.13,41.15,429160.0,40.8951,40.9548,40.8852,40.9051,429160.0
2017-04-07 10:15:00,41.16,41.16,41.13,41.14,189720.0,40.915,40.915,40.8852,40.8951,189720.0
2017-04-07 10:20:00,41.14,41.18,41.13,41.18,143000.0,40.8951,40.9349,40.8852,40.9349,143000.0
2017-04-07 10:25:00,41.18,41.19,41.16,41.18,195720.0,40.9349,40.9448,40.915,40.9349,195720.0
2017-04-07 10:30:00,41.18,41.19,41.13,41.19,172900.0,40.9349,40.9448,40.8852,40.9448,172900.0
2017-04-07 10:35:00,41.19,41.23,41.17,41.22,378340.0,40.9448,40.9846,40.925,40.9747,378340.0
2017-04-07 10:40:00,41.22,41.24,41.15,41.15,433240.0,40.9747,40.9945,40.9051,40.9051,433240.0
2017-04-07 10:45:00,41.15,41.19,41.15,41.18,160240.0,40.9051,40.9448,40.9051,40.9349,160240.0
2017-04-07 10:50:00,41.18,41.18,41.13,41.14,142200.0,40.9349,40.9349,40.8852,40.8951,142200.0
2017-04-07 10:55:00,41.15,41.15,41.12,41.12,151720.0,40.9051,40.9051,40.8753,40.8753,151720.0
2017-04-07 11:00:00,41.13,41.16,41.12,41.12,136160.0,40.8852,40.915,40.8753,40.8753,136160.0
2017-04-07 11:05:00,41.13,41.14,41.09,41.12,277040.0,40.8852,40.8951,40.8454,40.8753,277040.0
2017-04-07 11:10:00,41.1,41.13,41.1,41.12,115500.0,40.8554,40.8852,40.8554,40.8753,115500.0
2017-04-07 11:15:00,41.13,41.15,41.13,41.15,48000.0,40.8852,40.9051,40.8852,40.9051,48000.0
2017-04-07 11:20:00,41.16,41.18,41.14,41.18,78020.0,40.915,40.9349,40.8951,40.9349,78020.0
2017-04-07 11:25:00,41.18,41.19,41.12,41.14,179780.0,40.9349,40.9448,40.8753,40.8951,179780.0
2017-04-07 11:30:00,41.15,41.16,41.13,41.15,124540.0,40.9051,40.915,40.8852,40.9051,124540.0
2017-04-07 11:35:00,41.15,41.16,41.14,41.15,90560.0,40.9051,40.915,40.8951,40.9051,90560.0
2017-04-07 11:40:00,41.15,41.15,41.14,41.14,82000.0,40.9051,40.9051,40.8951,40.8951,82000.0
2017-04-07 11:45:00,41.13,41.15,41.13,41.15,88000.0,40.8852,40.9051,40.8852,40.9051,88000.0
2017-04-07 11:50:00,41.15,41.17,41.15,41.16,52000.0,40.9051,40.925,40.9051,40.915,52000.0
2017-04-07 11:55:00,41.18,41.18,41.16,41.17,34860.0,40.9349,40.9349,40.915,40.925,34860.0
2017-04-07 12:00:00,41.17,41.19,41.15,41.17,95100.0,40.925,40.9448,40.9051,40.925,95100.0
2017-04-07 12:05:00,41.16,41.21,41.16,41.21,148680.0,40.915,40.9647,40.915,40.9647,148680.0
2017-04-07 12:10:00,41.2,41.23,41.19,41.21,161620.0,40.9548,40.9846,40.9448,40.9647,161620.0
2017-04-07 12:15:00,41.23,41.23,41.2,41.21,200000.0,40.9846,40.9846,40.9548,40.9647,200000.0
2017-04-07 12:20:00,41.22,41.24,41.21,41.23,91600.0,40.9747,40.9945,40.9647,40.9846,91600.0
2017-04-07 12:25:00,41.23,41.25,41.23,41.25,100640.0,40.9846,41.0045,40.9846,41.0045,100640.0
2017-04-07 12:30:00,41.25,41.25,41.24,41.25,74060.0,41.0045,41.0045,40.9945,41.0045,74060.0
2017-04-07 12:35:00,41.25,41.26,41.21,41.21,279120.0,41.0045,41.0144,40.9647,40.9647,279120.0
2017-04-07 12:40:00,41.21,41.23,41.21,41.22,138000.0,40.9647,40.9846,40.9647,40.9747,138000.0
2017-04-07 12:45:00,41.23,41.23,41.2,41.21,108840.0,40.9846,40.9846,40.9548,40.9647,108840.0
2017-04-07 12:50:00,41.22,41.23,41.21,41.22,63980.0,40.9747,40.9846,40.9647,40.9747,63980.0
2017-04-07 12:55:00,41.21,41.24,41.2,41.24,114840.0,40.9647,40.9945,40.9548,40.9945,114840.0
2017-04-07 13:00:00,41.23,41.23,41.21,41.22,28000.0,40.9846,40.9846,40.9647,40.9747,28000.0
2017-04-07 13:05:00,41.23,41.24,41.22,41.22,111600.0,40.9846,40.9945,40.9747,40.9747,111600.0
2017-04-07 13:10:00,41.23,41.25,41.22,41.22,98300.0,40.9846,41.0045,40.9747,40.9747,98300.0
2017-04-07 13:15:00,41.23,41.24,41.21,41.23,185240.0,40.9846,40.9945,40.9647,40.9846,185240.0
2017-04-07 13:20:00,41.23,41.24,41.23,41.24,156820.0,40.9846,40.9945,40.9846,40.9945,156820.0
2017-04-07 13:25:00,41.24,41.3,41.24,41.29,147040.0,40.9945,41.0542,40.9945,41.0443,147040.0
2017-04-07 13:30:00,41.28,41.34,41.28,41.31,240680.0,41.0343,41.094,41.0343,41.0641,240680.0
2017-04-07 13:35:00,41.31,41.31,41.27,41.29,167060.0,41.0641,41.0641,41.0244,41.0443,167060.0
2017-04-07 13:40:00,41.29,41.3,41.27,41.3,109080.0,41.0443,41.0542,41.0244,41.0542,109080.0
2017-04-07 13:45:00,41.3,41.3,41.27,41.27,113100.0,41.0542,41.0542,41.0244,41.0244,113100.0
2017-04-07 13:50:00,41.27,41.29,41.27,41.28,152900.0,41.0244,41.0443,41.0244,41.0343,152900.0
2017-04-07 13:55:00,41.29,41.3,41.27,41.28,82000.0,41.0443,41.0542,41.0244,41.0343,82000.0
2017-04-07 14:00:00,41.29,41.31,41.29,41.31,218300.0,41.0443,41.0641,41.0443,41.0641,218300.0
2017-04-07 14:05:00,41.31,41.32,41.3,41.32,55680.0,41.0641,41.0741,41.0542,41.0741,55680.0
2017-04-07 14:10:00,41.31,41.33,41.31,41.31,106000.0,41.0641,41.084,41.0641,41.0641,106000.0
2017-04-07 14:15:00,41.32,41.32,41.3,41.3,74000.0,41.0741,41.0741,41.0542,41.0542,74000.0
2017-04-07 14:20:00,41.3,41.3,41.27,41.28,234100.0,41.0542,41.0542,41.0244,41.0343,234100.0
2017-04-07 14:25:00,41.27,41.29,41.27,41.27,118840.0,41.0244,41.0443,41.0244,41.0244,118840.0
2017-04-07 14:30:00,41.27,41.3,41.27,41.3,247840.0,41.0244,41.0542,41.0244,41.0542,247840.0
2017-04-07 14:35:00,41.3,41.31,41.3,41.31,119400.0,41.0542,41.0641,41.0542,41.0641,119400.0
2017-04-07 14:40:00,41.31,41.32,41.29,41.31,103480.0,41.0641,41.0741,41.0443,41.0641,103480.0
2017-04-07 14:45:00,41.31,41.34,41.31,41.33,94000.0,41.0641,41.094,41.0641,41.084,94000.0
2017-04-07 14:50:00,41.32,41.32,41.29,41.31,94200.0,41.0741,41.0741,41.0443,41.0641,94200.0
2017-04-07 14:55:00,41.32,41.32,41.29,41.29,173420.0,41.0741,41.0741,41.0443,41.0443,173420.0
2017-04-07 15:00:00,41.3,41.31,41.29,41.3,92760.0,41.0542,41.0641,41.0443,41.0542,92760.0
2017-04-07 15:05:00,41.3,41.3,41.27,41.28,219320.0,41.0542,41.0542,41.0244,41.0343,219320.0
2017-04-07 15:10:00,41.29,41.31,41.29,41.31,94120.0,41.0443,41.0641,41.0443,41.0641,94120.0
2017-04-07 15:15:00,41.31,41.32,41.29,41.32,82040.0,41.0641,41.0741,41.0443,41.0741,82040.0
2017-04-07 15:20:00,41.31,41.31,41.29,41.3,77680.0,41.0641,41.0641,41.0443,41.0542,77680.0
2017-04-07 15:25:00,41.3,41.3,41.29,41.3,61900.0,41.0542,41.0542,41.0443,41.0542,61900.0
2017-04-07 15:30:00,41.3,41.3,41.27,41.28,150740.0,41.0542,41.0542,41.0244,41.0343,150740.0
2017-04-07 15:35:00,41.28,41.31,41.28,41.3,193540.0,41.0343,41.0641,41.0343,41.0542,193540.0
2017-04-07 15:40:00,41.3,41.31,41.27,41.27,192240.0,41.0542,41.0641,41.0244,41.0244,192240.0
2017-04-07 15:45:00,41.27,41.29,41.27,41.28,113460.0,41.0244,41.0443,41.0244,41.0343,113460.0
2017-04-07 15:50:00,41.27,41.28,41.25,41.27,311140.0,41.0244,41.0343,41.0045,41.0244,311140.0
2017-04-07 15:55:00,41.27,41.29,41.23,41.23,544440.0,41.0244,41.0443,40.9846,40.9846,544440.0
2017-04-10 09:30:00,41.27,41.35,41.21,41.3,585300.0,41.0244,41.1039,40.9647,41.0542,585300.0
2017-04-10 09:35:00,41.33,41.43,41.33,41.4,341060.0,41.084,41.1834,41.084,41.1536,341060.0
2017-04-10 09:40:00,41.39,41.42,41.36,41.39,216780.0,41.1437,41.1735,41.1138,41.1437,216780.0
2017-04-10 09:45:00,41.39,41.41,41.37,41.38,128760.0,41.1437,41.1635,41.1238,41.1337,128760.0
2017-04-10 09:50:00,41.38,41.4,41.34,41.34,225220.0,41.1337,41.1536,41.094,41.094,225220.0
2017-04-10 09:55:00,41.34,41.34,41.3,41.33,264580.0,41.094,41.094,41.0542,41.084,264580.0
2017-04-10 10:00:00,41.34,41.35,41.3,41.33,126820.0,41.094,41.1039,41.0542,41.084,126820.0
2017-04-10 10:05:00,41.34,41.36,41.33,41.35,99780.0,41.094,41.1138,41.084,41.1039,99780.0
2017-04-10 10:10:00,41.36,41.36,41.35,41.36,46340.0,41.1138,41.1138,41.1039,41.1138,46340.0
2017-04-10 10:15:00,41.34,41.39,41.34,41.39,97400.0,41.094,41.1437,41.094,41.1437,97400.0
2017-04-10 10:20:00,41.39,41.39,41.37,41.38,66400.0,41.1437,41.1437,41.1238,41.1337,66400.0
2017-04-10 10:25:00,41.38,41.4,41.38,41.39,83420.0,41.1337,41.1536,41.1337,41.1437,83420.0
2017-04-10 10:30:00,41.4,41.47,41.39,41.46,200020.0,41.1536,41.2232,41.1437,41.2132,200020.0
2017-04-10 10:35:00,41.46,41.46,41.42,41.44,112180.0,41.2132,41.2132,41.1735,41.1934,112180.0
2017-04-10 10:40:00,41.43,41.45,41.41,41.42,83920.0,41.1834,41.2033,41.1635,41.1735,83920.0
2017-04-10 10:45:00,41.43,41.45,41.43,41.44,57880.0,41.1834,41.2033,41.1834,41.1934,57880.0
2017-04-10 10:50:00,41.46,41.46,41.43,41.45,105380.0,41.2132,41.2132,41.1834,41.2033,105380.0
2017-04-10 10:55:00,41.45,41.45,41.4,41.41,95580.0,41.2033,41.2033,41.1536,41.1635,95580.0
2017-04-10 11:00:00,41.4,41.42,41.4,41.42,81420.0,41.1536,41.1735,41.1536,41.1735,81420.0
2017-04-10 11:05:00,41.41,41.42,41.39,41.4,91300.0,41.1635,41.1735,41.1437,41.1536,91300.0
2017-04-10 11:10:00,41.4,41.42,41.4,41.42,69560.0,41.1536,41.1735,41.1536,41.1735,69560.0
2017-04-10 11:15:00,41.43,41.43,41.4,41.4,52000.0,41.1834,41.1834,41.1536,41.1536,52000.0
2017-04-10 11:20:00,41.41,41.42,41.4,41.42,49980.0,41.1635,41.1735,41.1536,41.1735,49980.0
2017-04-10 11:25:00,41.42,41.43,41.41,41.41,57020.0,41.1735,41.1834,41.1635,41.1635,57020.0
2017-04-10 11:30:00,41.41,41.42,41.33,41.33,90000.0,41.1635,41.1735,41.084,41.084,90000.0
2017-04-10 11:35:00,41.34,41.37,41.31,41.32,88060.0,41.094,41.1238,41.0641,41.0741,88060.0
2017-04-10 11:40:00,41.33,41.34,41.28,41.29,157160.0,41.084,41.094,41.0343,41.0443,157160.0
2017-04-10 11:45:00,41.28,41.29,41.26,41.29,234000.0,41.0343,41.0443,41.0144,41.0443,234000.0
2017-04-10 11:50:00,41.29,41.31,41.29,41.3,115620.0,41.0443,41.0641,41.0443,41.0542,115620.0
2017-04-10 11:55:00,41.3,41.3,41.28,41.29,104600.0,41.0542,41.0542,41.0343,41.0443,104600.0
2017-04-10 12:00:00,41.28,41.3,41.28,41.29,100800.0,41.0343,41.0542,41.0343,41.0443,100800.0
2017-04-10 12:05:00,41.3,41.3,41.29,41.3,181880.0,41.0542,41.0542,41.0443,41.0542,181880.0
2017-04-10 12:10:00,41.29,41.29,41.21,41.21,251540.0,41.0443,41.0443,40.9647,40.9647,251540.0
2017-04-10 12:15:00,41.21,41.23,41.2,41.21,262820.0,40.9647,40.9846,40.9548,40.9647,262820.0
2017-04-10 12:20:00,41.21,41.23,41.2,41.22,128580.0,40.9647,40.9846,40.9548,40.9747,128580.0
2017-04-10 12:25:00,41.22,41.24,41.21,41.22,105820.0,40.9747,40.9945,40.9647,40.9747,105820.0
2017-04-10 12:30:00,41.23,41.29,41.22,41.28,159400.0,40.9846,41.0443,40.9747,41.0343,159400.0
2017-04-10 12:35:00,41.27,41.29,41.27,41.29,77760.0,41.0244,41.0443,41.0244,41.0443,77760.0
2017-04-10 12:40:00,41.29,41.32,41.29,41.3,46000.0,41.0443,41.0741,41.0443,41.0542,46000.0
2017-04-10 12:45:00,41.31,41.36,41.31,41.36,62040.0,41.0641,41.1138,41.0641,41.1138,62040.0
2017-04-10 12:50:00,41.37,41.41,41.36,41.39,169020.0,41.1238,41.1635,41.1138,41.1437,169020.0
2017-04-10 12:55:00,41.39,41.4,41.37,41.4,129280.0,41.1437,41.1536,41.1238,41.1536,129280.0
2017-04-10 13:00:00,41.4,41.42,41.39,41.39,175200.0,41.1536,41.1735,41.1437,41.1437,175200.0
2017-04-10 13:05:00,41.4,41.43,41.4,41.41,86000.0,41.1536,41.1834,41.1536,41.1635,86000.0
2017-04-10 13:10:00,41.4,41.4,41.38,41.4,93840.0,41.1536,41.1536,41.1337,41.1536,93840.0
2017-04-10 13:15:00,41.4,41.4,41.38,41.38,44000.0,41.1536,41.1536,41.1337,41.1337,44000.0
2017-04-10 13:20:00,41.39,41.41,41.38,41.41,45300.0,41.1437,41.1635,41.1337,41.1635,45300.0
2017-04-10 13:25:00,41.41,41.41,41.39,41.39,77020.0,41.1635,41.1635,41.1437,41.1437,77020.0
2017-04-10 13:30:00,41.4,41.4,41.39,41.39,24680.0,41.1536,41.1536,41.1437,41.1437,24680.0
2017-04-10 13:35:00,41.39,41.43,41.39,41.41,83680.0,41.1437,41.1834,41.1437,41.1635,83680.0
2017-04-10 13:40:00,41.4,41.42,41.4,41.4,135180.0,41.1536,41.1735,41.1536,41.1536,135180.0
2017-04-10 13:45:00,41.4,41.41,41.4,41.4,54200.0,41.1536,41.1635,41.1536,41.1536,54200.0
2017-04-10 13:50:00,41.39,41.4,41.38,41.39,116660.0,41.1437,41.1536,41.1337,41.1437,116660.0
2017-04-10 13:55:00,41.4,41.41,41.38,41.39,77000.0,41.1536,41.1635,41.1337,41.1437,77000.0
2017-04-10 14:00:00,41.4,41.4,41.31,41.31,148160.0,41.1536,41.1536,41.0641,41.0641,148160.0
2017-04-10 14:05:00,41.33,41.35,41.31,41.33,106600.0,41.084,41.1039,41.0641,41.084,106600.0
2017-04-10 14:10:00,41.32,41.34,41.32,41.34,32000.0,41.0741,41.094,41.0741,41.094,32000.0
2017-04-10 14:15:00,41.33,41.33,41.31,41.33,69000.0,41.084,41.084,41.0641,41.084,69000.0
2017-04-10 14:20:00,41.32,41.33,41.31,41.32,78000.0,41.0741,41.084,41.0641,41.0741,78000.0
2017-04-10 14:25:00,41.32,41.32,41.29,41.29,26400.0,41.0741,41.0741,41.0443,41.0443,26400.0
2017-04-10 14:30:00,41.28,41.3,41.27,41.27,69220.0,41.0343,41.0542,41.0244,41.0244,69220.0
2017-04-10 14:35:00,41.27,41.29,41.26,41.26,93160.0,41.0244,41.0443,41.0144,41.0144,93160.0
2017-04-10 14:40:00,41.27,41.29,41.26,41.28,91640.0,41.0244,41.0443,41.0144,41.0343,91640.0
2017-04-10 14:45:00,41.29,41.34,41.29,41.3,74080.0,41.0443,41.094,41.0443,41.0542,74080.0
2017-04-10 14:50:00,41.32,41.32,41.29,41.31,40000.0,41.0741,41.0741,41.0443,41.0641,40000.0
2017-04-10 14:55:00,41.31,41.32,41.29,41.3,30000.0,41.0641,41.0741,41.0443,41.0542,30000.0
2017-04-10 15:00:00,41.3,41.33,41.3,41.33,38680.0,41.0542,41.084,41.0542,41.084,38680.0
2017-04-10 15:05:00,41.32,41.34,41.3,41.3,122720.0,41.0741,41.094,41.0542,41.0542,122720.0
2017-04-10 15:10:00,41.31,41.33,41.3,41.32,54040.0,41.0641,41.084,41.0542,41.0741,54040.0
2017-04-10 15:15:00,41.32,41.32,41.29,41.29,63300.0,41.0741,41.0741,41.0443,41.0443,63300.0
2017-04-10 15:20:00,41.29,41.3,41.25,41.26,148940.0,41.0443,41.0542,41.0045,41.0144,148940.0
2017-04-10 15:25:00,41.28,41.3,41.26,41.28,80100.0,41.0343,41.0542,41.0144,41.0343,80100.0
2017-04-10 15:30:00,41.28,41.29,41.26,41.28,59160.0,41.0343,41.0443,41.0144,41.0343,59160.0
2017-04-10 15:35:00,41.29,41.3,41.28,41.3,129940.0,41.0443,41.0542,41.0343,41.0542,129940.0
2017-04-10 15:40:00,41.29,41.29,41.26,41.26,133980.0,41.0443,41.0443,41.0144,41.0144,133980.0
2017-04-10 15:45:00,41.26,41.27,41.23,41.23,129220.0,41.0144,41.0244,40.9846,40.9846,129220.0
2017-04-10 15:50:00,41.23,41.25,41.19,41.2,326820.0,40.9846,41.0045,40.9448,40.9548,326820.0
2017-04-10 15:55:00,41.2,41.25,41.19,41.24,682760.0,40.9548,41.0045,40.9448,40.9945,682760.0
2017-04-11 09:30:00,41.24,41.35,41.22,41.35,504520.0,40.9945,41.1039,40.9747,41.1039,504520.0
2017-04-11 09:35:00,41.34,41.37,41.26,41.26,234580.0,41.094,41.1238,41.0144,41.0144,234580.0
2017-04-11 09:40:00,41.25,41.25,41.16,41.17,407000.0,41.0045,41.0045,40.915,40.925,407000.0
2017-04-11 09:45:00,41.16,41.16,41.05,41.07,697080.0,40.915,40.915,40.8057,40.8256,697080.0
2017-04-11 09:50:00,41.05,41.07,41.0,41.03,516380.0,40.8057,40.8256,40.756,40.7858,516380.0
2017-04-11 09:55:00,41.04,41.05,40.95,41.02,463020.0,40.7957,40.8057,40.7063,40.7759,463020.0
2017-04-11 10:00:00,41.05,41.09,40.98,41.08,257020.0,40.8057,40.8454,40.7361,40.8355,257020.0
2017-04-11 10:05:00,41.07,41.08,41.01,41.03,259220.0,40.8256,40.8355,40.7659,40.7858,259220.0
2017-04-11 10:10:00,41.04,41.06,40.98,40.99,211400.0,40.7957,40.8156,40.7361,40.746,211400.0
2017-04-11 10:15:00,41.0,41.04,40.98,41.04,219000.0,40.756,40.7957,40.7361,40.7957,219000.0
2017-04-11 10:20:00,41.02,41.03,40.97,40.99,294140.0,40.7759,40.7858,40.7262,40.746,294140.0
2017-04-11 10:25:00,40.98,40.99,40.95,40.98,202760.0,40.7361,40.746,40.7063,40.7361,202760.0
2017-04-11 10:30:00,41.0,41.0,40.91,40.92,357220.0,40.756,40.756,40.6665,40.6765,357220.0
2017-04-11 10:35:00,40.93,40.98,40.91,40.97,175400.0,40.6864,40.7361,40.6665,40.7262,175400.0
2017-04-11 10:40:00,40.97,40.97,40.86,40.91,403840.0,40.7262,40.7262,40.6168,40.6665,403840.0
2017-04-11 10:45:00,40.92,40.95,40.9,40.93,167940.0,40.6765,40.7063,40.6566,40.6864,167940.0
2017-04-11 10:50:00,40.94,40.94,40.86,40.91,297320.0,40.6963,40.6963,40.6168,40.6665,297320.0
2017-04-11 10:55:00,40.9,40.95,40.85,40.95,201420.0,40.6566,40.7063,40.6069,40.7063,201420.0
2017-04-11 11:00:00,40.94,40.98,40.91,40.98,72800.0,40.6963,40.7361,40.6665,40.7361,72800.0
2017-04-11 11:05:00,40.98,41.0,40.96,40.96,102300.0,40.7361,40.756,40.7162,40.7162,102300.0
2017-04-11 11:10:00,40.96,40.96,40.92,40.92,84460.0,40.7162,40.7162,40.6765,40.6765,84460.0
2017-04-11 11:15:00,40.94,40.96,40.89,40.95,192080.0,40.6963,40.7162,40.6466,40.7063,192080.0
2017-04-11 11:20:00,40.94,40.95,40.92,40.93,113340.0,40.6963,40.7063,40.6765,40.6864,113340.0
2017-04-11 11:25:00,40.92,40.94,40.9,40.94,107300.0,40.6765,40.6963,40.6566,40.6963,107300.0
2017-04-11 11:30:00,40.94,41.01,40.93,41.01,141520.0,40.6963,40.7659,40.6864,40.7659,141520.0
2017-04-11 11:35:00,41.01,41.03,41.01,41.01,86620.0,40.7659,40.7858,40.7659,40.7659,86620.0
2017-04-11 11:40:00,41.01,41.01,40.94,40.95,105040.0,40.7659,40.7659,40.6963,40.7063,105040.0
2017-04-11 11:45:00,40.95,41.01,40.95,40.98,75620.0,40.7063,40.7659,40.7063,40.7361,75620.0
2017-04-11 11:50:00,40.96,41.02,40.96,40.97,94500.0,40.7162,40.7759,40.7162,40.7262,94500.0
2017-04-11 11:55:00,40.99,40.99,40.95,40.95,40640.0,40.746,40.746,40.7063,40.7063,40640.0
2017-04-11 12:00:00,40.95,40.97,40.91,40.95,263620.0,40.7063,40.7262,40.6665,40.7063,263620.0
2017-04-11 12:05:00,40.95,40.96,40.94,40.94,27000.0,40.7063,40.7162,40.6963,40.6963,27000.0
2017-04-11 12:10:00,40.96,41.04,40.96,41.02,99440.0,40.7162,40.7957,40.7162,40.7759,99440.0
2017-04-11 12:15:00,41.04,41.08,41.03,41.07,104500.0,40.7957,40.8355,40.7858,40.8256,104500.0
2017-04-11 12:20:00,41.06,41.12,41.06,41.08,165560.0,40.8156,40.8753,40.8156,40.8355,165560.0
2017-04-11 12:25:00,41.08,41.11,41.07,41.1,204940.0,40.8355,40.8653,40.8256,40.8554,204940.0
2017-04-11 12:30:00,41.1,41.12,41.09,41.12,122900.0,40.8554,40.8753,40.8454,40.8753,122900.0
2017-04-11 12:35:00,41.12,41.14,41.1,41.1,120500.0,40.8753,40.8951,40.8554,40.8554,120500.0
2017-04-11 12:40:00,41.11,41.11,41.08,41.1,174360.0,40.8653,40.8653,40.8355,40.8554,174360.0
2017-04-11 12:45:00,41.1,41.1,41.08,41.09,107000.0,40.8554,40.8554,40.8355,40.8454,107000.0
2017-04-11 12:50:00,41.08,41.14,41.08,41.14,87280.0,40.8355,40.8951,40.8355,40.8951,87280.0
2017-04-11 12:55:00,41.14,41.14,41.11,41.11,56000.0,40.8951,40.8951,40.8653,40.8653,56000.0
2017-04-11 13:00:00,41.11,41.17,41.11,41.15,96900.0,40.8653,40.925,40.8653,40.9051,96900.0
2017-04-11 13:05:00,41.16,41.18,41.13,41.13,79300.0,40.915,40.9349,40.8852,40.8852,79300.0
2017-04-11 13:10:00,41.15,41.15,41.12,41.13,38480.0,40.9051,40.9051,40.8753,40.8852,38480.0
2017-04-11 13:15:00,41.13,41.14,41.11,41.14,28100.0,40.8852,40.8951,40.8653,40.8951,28100.0
2017-04-11 13:20:00,41.12,41.15,41.12,41.12,97460.0,40.8753,40.9051,40.8753,40.8753,97460.0
2017-04-11 13:25:00,41.12,41.16,41.12,41.14,66220.0,40.8753,40.915,40.8753,40.8951,66220.0
2017-04-11 13:30:00,41.13,41.14,41.1,41.12,58000.0,40.8852,40.8951,40.8554,40.8753,58000.0
2017-04-11 13:35:00,41.12,41.14,41.1,41.11,47760.0,40.8753,40.8951,40.8554,40.8653,47760.0
2017-04-11 13:40:00,41.11,41.11,41.08,41.09,70100.0,40.8653,40.8653,40.8355,40.8454,70100.0
2017-04-11 13:45:00,41.08,41.09,41.07,41.08,92760.0,40.8355,40.8454,40.8256,40.8355,92760.0
2017-04-11 13:50:00,41.08,41.1,41.06,41.09,53900.0,40.8355,40.8554,40.8156,40.8454,53900.0
2017-04-11 13:55:00,41.08,41.08,41.05,41.06,44200.0,40.8355,40.8355,40.8057,40.8156,44200.0
2017-04-11 14:00:00,41.09,41.09,41.06,41.09,60800.0,40.8454,40.8454,40.8156,40.8454,60800.0
2017-04-11 14:05:00,41.08,41.1,41.07,41.1,166900.0,40.8355,40.8554,40.8256,40.8554,166900.0
2017-04-11 14:10:00,41.11,41.12,41.08,41.09,328700.0,40.8653,40.8753,40.8355,40.8454,328700.0
2017-04-11 14:15:00,41.11,41.14,41.11,41.13,137420.0,40.8653,40.8951,40.8653,40.8852,137420.0
2017-04-11 14:20:00,41.12,41.17,41.12,41.16,193460.0,40.8753,40.925,40.8753,40.915,193460.0
2017-04-11 14:25:00,41.16,41.17,41.13,41.16,155880.0,40.915,40.925,40.8852,40.915,155880.0
2017-04-11 14:30:00,41.16,41.18,41.14,41.17,269800.0,40.915,40.9349,40.8951,40.925,269800.0
2017-04-11 14:35:00,41.16,41.16,41.13,41.14,99040.0,40.915,40.915,40.8852,40.8951,99040.0
2017-04-11 14:40:00,41.14,41.14,41.09,41.09,85720.0,40.8951,40.8951,40.8454,40.8454,85720.0
2017-04-11 14:45:00,41.09,41.13,41.09,41.1,32000.0,40.8454,40.8852,40.8454,40.8554,32000.0
2017-04-11 14:50:00,41.11,41.15,41.1,41.15,101600.0,40.8653,40.9051,40.8554,40.9051,101600.0
2017-04-11 14:55:00,41.14,41.16,41.14,41.15,84520.0,40.8951,40.915,40.8951,40.9051,84520.0
2017-04-11 15:00:00,41.16,41.16,41.12,41.14,176500.0,40.915,40.915,40.8753,40.8951,176500.0
2017-04-11 15:05:00,41.12,41.12,41.09,41.1,74480.0,40.8753,40.8753,40.8454,40.8554,74480.0
2017-04-11 15:10:00,41.1,41.1,41.08,41.08,235960.0,40.8554,40.8554,40.8355,40.8355,235960.0
2017-04-11 15:15:00,41.08,41.09,41.06,41.09,376920.0,40.8355,40.8454,40.8156,40.8454,376920.0
2017-04-11 15:20:00,41.1,41.12,41.09,41.1,136380.0,40.8554,40.8753,40.8454,40.8554,136380.0
2017-04-11 15:25:00,41.12,41.12,41.09,41.11,67220.0,40.8753,40.8753,40.8454,40.8653,67220.0
2017-04-11 15:30:00,41.1,41.14,41.1,41.13,167780.0,40.8554,40.8951,40.8554,40.8852,167780.0
2017-04-11 15:35:00,41.12,41.13,41.1,41.12,135740.0,40.8753,40.8852,40.8554,40.8753,135740.0
2017-04-11 15:40:00,41.12,41.13,41.08,41.08,92040.0,40.8753,40.8852,40.8355,40.8355,92040.0
2017-04-11 15:45:00,41.08,41.1,41.07,41.1,102980.0,40.8355,40.8554,40.8256,40.8554,102980.0
2017-04-11 15:50:00,41.1,41.14,41.1,41.1,206460.0,40.8554,40.8951,40.8554,40.8554,206460.0
2017-04-11 15:55:00,41.11,41.18,41.09,41.17,666000.0,40.8653,40.9349,40.8454,40.925,666000.0
2017-04-12 09:30:00,41.1,41.22,41.07,41.15,463640.0,40.8554,40.9747,40.8256,40.9051,463640.0
2017-04-12 09:35:00,41.15,41.2,41.12,41.17,161900.0,40.9051,40.9548,40.8753,40.925,161900.0
2017-04-12 09:40:00,41.17,41.2,41.09,41.11,227460.0,40.925,40.9548,40.8454,40.8653,227460.0
2017-04-12 09:45:00,41.13,41.18,41.1,41.12,198160.0,40.8852,40.9349,40.8554,40.8753,198160.0
2017-04-12 09:50:00,41.12,41.14,41.09,41.09,219620.0,40.8753,40.8951,40.8454,40.8454,219620.0
2017-04-12 09:55:00,41.08,41.13,41.07,41.13,123700.0,40.8355,40.8852,40.8256,40.8852,123700.0
2017-04-12 10:00:00,41.14,41.14,41.08,41.13,91120.0,40.8951,40.8951,40.8355,40.8852,91120.0
2017-04-12 10:05:00,41.12,41.13,41.09,41.12,89420.0,40.8753,40.8852,40.8454,40.8753,89420.0
2017-04-12 10:10:00,41.12,41.12,41.05,41.08,173100.0,40.8753,40.8753,40.8057,40.8355,173100.0
2017-04-12 10:15:00,41.1,41.14,41.09,41.13,168960.0,40.8554,40.8951,40.8454,40.8852,168960.0
2017-04-12 10:20:00,41.13,41.15,41.11,41.12,404080.0,40.8852,40.9051,40.8653,40.8753,404080.0
2017-04-12 10:25:00,41.12,41.15,41.11,41.12,237120.0,40.8753,40.9051,40.8653,40.8753,237120.0
2017-04-12 10:30:00,41.13,41.17,41.09,41.12,172000.0,40.8852,40.925,40.8454,40.8753,172000.0
2017-04-12 10:35:00,41.12,41.17,41.11,41.13,129060.0,40.8753,40.925,40.8653,40.8852,129060.0
2017-04-12 10:40:00,41.14,41.16,41.12,41.12,123640.0,40.8951,40.915,40.8753,40.8753,123640.0
2017-04-12 10:45:00,41.12,41.16,41.09,41.16,195960.0,40.8753,40.915,40.8454,40.915,195960.0
2017-04-12 10:50:00,41.15,41.16,41.11,41.15,381780.0,40.9051,40.915,40.8653,40.9051,381780.0
2017-04-12 10:55:00,41.15,41.18,41.14,41.15,207900.0,40.9051,40.9349,40.8951,40.9051,207900.0
2017-04-12 11:00:00,41.14,41.15,41.13,41.14,107040.0,40.8951,40.9051,40.8852,40.8951,107040.0
2017-04-12 11:05:00,41.14,41.2,41.14,41.18,172960.0,40.8951,40.9548,40.8951,40.9349,172960.0
2017-04-12 11:10:00,41.18,41.18,41.16,41.17,90240.0,40.9349,40.9349,40.915,40.925,90240.0
2017-04-12 11:15:00,41.17,41.2,41.17,41.2,45640.0,40.925,40.9548,40.925,40.9548,45640.0
2017-04-12 11:20:00,41.19,41.19,41.16,41.16,48900.0,40.9448,40.9448,40.915,40.915,48900.0
2017-04-12 11:25:00,41.16,41.17,41.12,41.14,69060.0,40.915,40.925,40.8753,40.8951,69060.0
2017-04-12 11:30:00,41.14,41.14,41.11,41.13,189460.0,40.8951,40.8951,40.8653,40.8852,189460.0
2017-04-12 11:35:00,41.12,41.13,41.08,41.08,92160.0,40.8753,40.8852,40.8355,40.8355,92160.0
2017-04-12 11:40:00,41.09,41.12,41.09,41.1,105920.0,40.8454,40.8753,40.8454,40.8554,105920.0
2017-04-12 11:45:00,41.1,41.11,41.08,41.11,49000.0,40.8554,40.8653,40.8355,40.8653,49000.0
2017-04-12 11:50:00,41.1,41.12,41.1,41.12,99380.0,40.8554,40.8753,40.8554,40.8753,99380.0
2017-04-12 11:55:00,41.12,41.16,41.12,41.16,51440.0,40.8753,40.915,40.8753,40.915,51440.0
2017-04-12 12:00:00,41.14,41.16,41.13,41.14,64000.0,40.8951,40.915,40.8852,40.8951,64000.0
2017-04-12 12:05:00,41.13,41.16,41.13,41.14,54020.0,40.8852,40.915,40.8852,40.8951,54020.0
2017-04-12 12:10:00,41.15,41.17,41.15,41.15,70000.0,40.9051,40.925,40.9051,40.9051,70000.0
2017-04-12 12:15:00,41.16,41.16,41.15,41.15,26320.0,40.915,40.915,40.9051,40.9051,26320.0
2017-04-12 12:20:00,41.15,41.15,41.13,41.14,87200.0,40.9051,40.9051,40.8852,40.8951,87200.0
2017-04-12 12:25:00,41.14,41.16,41.13,41.14,69180.0,40.8951,40.915,40.8852,40.8951,69180.0
2017-04-12 12:30:00,41.15,41.16,41.14,41.15,32800.0,40.9051,40.915,40.8951,40.9051,32800.0
2017-04-12 12:35:00,41.14,41.16,41.13,41.15,78700.0,40.8951,40.915,40.8852,40.9051,78700.0
2017-04-12 12:40:00,41.17,41.19,41.15,41.19,114000.0,40.925,40.9448,40.9051,40.9448,114000.0
2017-04-12 12:45:00,41.19,41.19,41.17,41.18,50120.0,40.9448,40.9448,40.925,40.9349,50120.0
2017-04-12 12:50:00,41.18,41.18,41.14,41.15,95940.0,40.9349,40.9349,40.8951,40.9051,95940.0
2017-04-12 12:55:00,41.16,41.17,41.14,41.17,67020.0,40.915,40.925,40.8951,40.925,67020.0
2017-04-12 13:00:00,41.17,41.2,41.17,41.2,69500.0,40.925,40.9548,40.925,40.9548,69500.0
2017-04-12 13:05:00,41.19,41.2,41.19,41.2,52700.0,40.9448,40.9548,40.9448,40.9548,52700.0
2017-04-12 13:10:00,41.21,41.21,41.19,41.19,52740.0,40.9647,40.9647,40.9448,40.9448,52740.0
2017-04-12 13:15:00,41.2,41.22,41.19,41.21,56600.0,40.9548,40.9747,40.9448,40.9647,56600.0
2017-04-12 13:20:00,41.21,41.21,41.19,41.2,60720.0,40.9647,40.9647,40.9448,40.9548,60720.0
2017-04-12 13:25:00,41.2,41.2,41.18,41.2,67200.0,40.9548,40.9548,40.9349,40.9548,67200.0
2017-04-12 13:30:00,41.2,41.2,41.17,41.18,64000.0,40.9548,40.9548,40.925,40.9349,64000.0
2017-04-12 13:35:00,41.18,41.23,41.18,41.22,141400.0,40.9349,40.9846,40.9349,40.9747,141400.0
2017-04-12 13:40:00,41.23,41.27,41.22,41.27,188580.0,40.9846,41.0244,40.9747,41.0244,188580.0
2017-04-12 13:45:00,41.27,41.28,41.26,41.28,68900.0,41.0244,41.0343,41.0144,41.0343,68900.0
2017-04-12 13:50:00,41.27,41.28,41.26,41.26,62860.0,41.0244,41.0343,41.0144,41.0144,62860.0
2017-04-12 13:55:00,41.27,41.33,41.26,41.33,185540.0,41.0244,41.084,41.0144,41.084,185540.0
2017-04-12 14:00:00,41.33,41.33,41.31,41.31,66300.0,41.084,41.084,41.0641,41.0641,66300.0
2017-04-12 14:05:00,41.32,41.32,41.3,41.31,67240.0,41.0741,41.0741,41.0542,41.0641,67240.0
2017-04-12 14:10:00,41.3,41.32,41.3,41.31,63280.0,41.0542,41.0741,41.0542,41.0641,63280.0
2017-04-12 14:15:00,41.3,41.31,41.29,41.3,56960.0,41.0542,41.0641,41.0443,41.0542,56960.0
2017-04-12 14:20:00,41.29,41.31,41.28,41.3,108840.0,41.0443,41.0641,41.0343,41.0542,108840.0
2017-04-12 14:25:00,41.29,41.31,41.29,41.31,66820.0,41.0443,41.0641,41.0443,41.0641,66820.0
2017-04-12 14:30:00,41.31,41.31,41.3,41.3,108420.0,41.0641,41.0641,41.0542,41.0542,108420.0
2017-04-12 14:35:00,41.3,41.31,41.24,41.24,117100.0,41.0542,41.0641,40.9945,40.9945,117100.0
2017-04-12 14:40:00,41.24,41.24,41.21,41.22,151900.0,40.9945,40.9945,40.9647,40.9747,151900.0
2017-04-12 14:45:00,41.21,41.23,41.2,41.21,92300.0,40.9647,40.9846,40.9548,40.9647,92300.0
2017-04-12 14:50:00,41.21,41.25,41.2,41.25,93940.0,40.9647,41.0045,40.9548,41.0045,93940.0
2017-04-12 14:55:00,41.26,41.28,41.25,41.27,89600.0,41.0144,41.0343,41.0045,41.0244,89600.0
2017-04-12 15:00:00,41.26,41.28,41.25,41.25,91580.0,41.0144,41.0343,41.0045,41.0045,91580.0
2017-04-12 15:05:00,41.24,41.25,41.21,41.23,137300.0,40.9945,41.0045,40.9647,40.9846,137300.0
2017-04-12 15:10:00,41.24,41.27,41.22,41.24,80700.0,40.9945,41.0244,40.9747,40.9945,80700.0
2017-04-12 15:15:00,41.23,41.24,41.2,41.2,120240.0,40.9846,40.9945,40.9548,40.9548,120240.0
2017-04-12 15:20:00,41.21,41.3,41.21,41.26,146960.0,40.9647,41.0542,40.9647,41.0144,146960.0
2017-04-12 15:25:00,41.29,41.3,41.25,41.28,204000.0,41.0443,41.0542,41.0045,41.0343,204000.0
2017-04-12 15:30:00,41.29,41.31,41.28,41.3,152400.0,41.0443,41.0641,41.0343,41.0542,152400.0
2017-04-12 15:35:00,41.3,41.31,41.28,41.28,143160.0,41.0542,41.0641,41.0343,41.0343,143160.0
2017-04-12 15:40:00,41.28,41.3,41.22,41.24,264780.0,41.0343,41.0542,40.9747,40.9945,264780.0
2017-04-12 15:45:00,41.23,41.25,41.2,41.21,173200.0,40.9846,41.0045,40.9548,40.9647,173200.0
2017-04-12 15:50:00,41.2,41.23,41.18,41.22,400420.0,40.9548,40.9846,40.9349,40.9747,400420.0
2017-04-12 15:55:00,41.21,41.24,41.19,41.22,901720.0,40.9647,40.9945,40.9448,40.9747,901720.0
2017-04-13 09:30:00,41.26,41.27,41.07,41.18,974220.0,41.0144,41.0244,40.8256,40.9349,974220.0
2017-04-13 09:35:00,41.22,41.24,41.16,41.19,262360.0,40.9747,40.9945,40.915,40.9448,262360.0
2017-04-13 09:40:00,41.2,41.2,41.14,41.18,115020.0,40.9548,40.9548,40.8951,40.9349,115020.0
2017-04-13 09:45:00,41.16,41.17,41.12,41.13,117220.0,40.915,40.925,40.8753,40.8852,117220.0
2017-04-13 09:50:00,41.14,41.23,41.12,41.2,416560.0,40.8951,40.9846,40.8753,40.9548,416560.0
2017-04-13 09:55:00,41.2,41.26,41.19,41.22,262320.0,40.9548,41.0144,40.9448,40.9747,262320.0
2017-04-13 10:00:00,41.23,41.31,41.22,41.24,459460.0,40.9846,41.0641,40.9747,40.9945,459460.0
2017-04-13 10:05:00,41.27,41.29,41.26,41.27,256000.0,41.0244,41.0443,41.0144,41.0244,256000.0
2017-04-13 10:10:00,41.28,41.29,41.25,41.27,90820.0,41.0343,41.0443,41.0045,41.0244,90820.0
2017-04-13 10:15:00,41.28,41.32,41.27,41.28,104280.0,41.0343,41.0741,41.0244,41.0343,104280.0
2017-04-13 10:20:00,41.28,41.29,41.26,41.28,117620.0,41.0343,41.0443,41.0144,41.0343,117620.0
2017-04-13 10:25:00,41.3,41.3,41.22,41.24,124060.0,41.0542,41.0542,40.9747,40.9945,124060.0
2017-04-13 10:30:00,41.25,41.27,41.24,41.25,102240.0,41.0045,41.0244,40.9945,41.0045,102240.0
2017-04-13 10:35:00,41.24,41.29,41.24,41.28,44780.0,40.9945,41.0443,40.9945,41.0343,44780.0
2017-04-13 10:40:00,41.28,41.28,41.24,41.24,92180.0,41.0343,41.0343,40.9945,40.9945,92180.0
2017-04-13 10:45:00,41.25,41.26,41.23,41.25,76000.0,41.0045,41.0144,40.9846,41.0045,76000.0
2017-04-13 10:50:00,41.26,41.28,41.26,41.27,100760.0,41.0144,41.0343,41.0144,41.0244,100760.0
2017-04-13 10:55:00,41.27,41.3,41.26,41.3,160460.0,41.0244,41.0542,41.0144,41.0542,160460.0
2017-04-13 11:00:00,41.3,41.31,41.29,41.29,91220.0,41.0542,41.0641,41.0443,41.0443,91220.0
2017-04-13 11:05:00,41.29,41.31,41.29,41.31,114940.0,41.0443,41.0641,41.0443,41.0641,114940.0
2017-04-13 11:10:00,41.31,41.31,41.27,41.27,109620.0,41.0641,41.0641,41.0244,41.0244,109620.0
2017-04-13 11:15:00,41.26,41.29,41.25,41.27,166140.0,41.0144,41.0443,41.0045,41.0244,166140.0
2017-04-13 11:20:00,41.26,41.31,41.26,41.29,157920.0,41.0144,41.0641,41.0144,41.0443,157920.0
2017-04-13 11:25:00,41.29,41.32,41.29,41.3,116980.0,41.0443,41.0741,41.0443,41.0542,116980.0
2017-04-13 11:30:00,41.3,41.31,41.29,41.29,111520.0,41.0542,41.0641,41.0443,41.0443,111520.0
2017-04-13 11:35:00,41.29,41.31,41.29,41.31,68840.0,41.0443,41.0641,41.0443,41.0641,68840.0
2017-04-13 11:40:00,41.3,41.3,41.29,41.3,71380.0,41.0542,41.0542,41.0443,41.0542,71380.0
2017-04-13 11:45:00,41.3,41.32,41.29,41.3,70940.0,41.0542,41.0741,41.0443,41.0542,70940.0
2017-04-13 11:50:00,41.3,41.31,41.29,41.3,160260.0,41.0542,41.0641,41.0443,41.0542,160260.0
2017-04-13 11:55:00,41.3,41.32,41.29,41.3,154800.0,41.0542,41.0741,41.0443,41.0542,154800.0
2017-04-13 12:00:00,41.3,41.3,41.28,41.28,282300.0,41.0542,41.0542,41.0343,41.0343,282300.0
2017-04-13 12:05:00,41.27,41.28,41.23,41.25,149000.0,41.0244,41.0343,40.9846,41.0045,149000.0
2017-04-13 12:10:00,41.25,41.29,41.24,41.25,111540.0,41.0045,41.0443,40.9945,41.0045,111540.0
2017-04-13 12:15:00,41.25,41.27,41.24,41.27,62800.0,41.0045,41.0244,40.9945,41.0244,62800.0
2017-04-13 12:20:00,41.26,41.27,41.26,41.26,56560.0,41.0144,41.0244,41.0144,41.0144,56560.0
2017-04-13 12:25:00,41.26,41.29,41.26,41.29,48060.0,41.0144,41.0443,41.0144,41.0443,48060.0
2017-04-13 12:30:00,41.29,41.29,41.28,41.29,16000.0,41.0443,41.0443,41.0343,41.0443,16000.0
2017-04-13 12:35:00,41.3,41.3,41.28,41.29,135060.0,41.0542,41.0542,41.0343,41.0443,135060.0
2017-04-13 12:40:00,41.29,41.29,41.27,41.29,36000.0,41.0443,41.0443,41.0244,41.0443,36000.0
2017-04-13 12:45:00,41.28,41.28,41.26,41.26,101600.0,41.0343,41.0343,41.0144,41.0144,101600.0
2017-04-13 12:50:00,41.27,41.29,41.27,41.27,130020.0,41.0244,41.0443,41.0244,41.0244,130020.0
2017-04-13 12:55:00,41.27,41.27,41.24,41.25,125920.0,41.0244,41.0244,40.9945,41.0045,125920.0
2017-04-13 13:00:00,41.25,41.25,41.21,41.21,77140.0,41.0045,41.0045,40.9647,40.9647,77140.0
2017-04-13 13:05:00,41.21,41.22,41.17,41.17,202000.0,40.9647,40.9747,40.925,40.925,202000.0
2017-04-13 13:10:00,41.18,41.2,41.17,41.18,90780.0,40.9349,40.9548,40.925,40.9349,90780.0
2017-04-13 13:15:00,41.2,41.23,41.2,41.23,70720.0,40.9548,40.9846,40.9548,40.9846,70720.0
2017-04-13 13:20:00,41.22,41.22,41.18,41.18,108820.0,40.9747,40.9747,40.9349,40.9349,108820.0
2017-04-13 13:25:00,41.2,41.25,41.19,41.25,111880.0,40.9548,41.0045,40.9448,41.0045,111880.0
2017-04-13 13:30:00,41.25,41.28,41.24,41.26,116460.0,41.0045,41.0343,40.9945,41.0144,116460.0
2017-04-13 13:35:00,41.26,41.28,41.26,41.27,38000.0,41.0144,41.0343,41.0144,41.0244,38000.0
2017-04-13 13:40:00,41.28,41.29,41.27,41.28,180800.0,41.0343,41.0443,41.0244,41.0343,180800.0
2017-04-13 13:45:00,41.28,41.28,41.22,41.24,299560.0,41.0343,41.0343,40.9747,40.9945,299560.0
2017-04-13 13:50:00,41.24,41.26,41.23,41.26,125020.0,40.9945,41.0144,40.9846,41.0144,125020.0
2017-04-13 13:55:00,41.26,41.27,41.25,41.26,88440.0,41.0144,41.0244,41.0045,41.0144,88440.0
2017-04-13 14:00:00,41.26,41.27,41.24,41.27,180240.0,41.0144,41.0244,40.9945,41.0244,180240.0
2017-04-13 14:05:00,41.27,41.3,41.27,41.29,99740.0,41.0244,41.0542,41.0244,41.0443,99740.0
2017-04-13 14:10:00,41.29,41.31,41.27,41.27,106940.0,41.0443,41.0641,41.0244,41.0244,106940.0
2017-04-13 14:15:00,41.27,41.29,41.27,41.28,70300.0,41.0244,41.0443,41.0244,41.0343,70300.0
2017-04-13 14:20:00,41.28,41.31,41.28,41.29,110240.0,41.0343,41.0641,41.0343,41.0443,110240.0
2017-04-13 14:25:00,41.3,41.32,41.29,41.31,92880.0,41.0542,41.0741,41.0443,41.0641,92880.0
2017-04-13 14:30:00,41.31,41.31,41.29,41.3,57540.0,41.0641,41.0641,41.0443,41.0542,57540.0
2017-04-13 14:35:00,41.3,41.3,41.28,41.28,83220.0,41.0542,41.0542,41.0343,41.0343,83220.0
2017-04-13 14:40:00,41.29,41.3,41.28,41.29,50700.0,41.0443,41.0542,41.0343,41.0443,50700.0
2017-04-13 14:45:00,41.3,41.3,41.29,41.29,106440.0,41.0542,41.0542,41.0443,41.0443,106440.0
2017-04-13 14:50:00,41.29,41.29,41.28,41.29,149620.0,41.0443,41.0443,41.0343,41.0443,149620.0
2017-04-13 14:55:00,41.28,41.3,41.28,41.3,126220.0,41.0343,41.0542,41.0343,41.0542,126220.0
2017-04-13 15:00:00,41.3,41.31,41.29,41.3,216020.0,41.0542,41.0641,41.0443,41.0542,216020.0
2017-04-13 15:05:00,41.3,41.31,41.29,41.29,150820.0,41.0542,41.0641,41.0443,41.0443,150820.0
2017-04-13 15:10:00,41.29,41.3,41.28,41.28,241020.0,41.0443,41.0542,41.0343,41.0343,241020.0
2017-04-13 15:15:00,41.29,41.29,41.26,41.28,173060.0,41.0443,41.0443,41.0144,41.0343,173060.0
2017-04-13 15:20:00,41.29,41.3,41.28,41.3,49900.0,41.0443,41.0542,41.0343,41.0542,49900.0
2017-04-13 15:25:00,41.3,41.3,41.27,41.27,118200.0,41.0542,41.0542,41.0244,41.0244,118200.0
2017-04-13 15:30:00,41.27,41.28,41.23,41.24,200160.0,41.0244,41.0343,40.9846,40.9945,200160.0
2017-04-13 15:35:00,41.24,41.24,41.21,41.24,170840.0,40.9945,40.9945,40.9647,40.9945,170840.0
2017-04-13 15:40:00,41.23,41.24,41.2,41.21,384520.0,40.9846,40.9945,40.9548,40.9647,384520.0
2017-04-13 15:45:00,41.21,41.27,41.21,41.26,325780.0,40.9647,41.0244,40.9647,41.0144,325780.0
2017-04-13 15:50:00,41.26,41.27,41.21,41.23,513220.0,41.0144,41.0244,40.9647,40.9846,513220.0
2017-04-13 15:55:00,41.23,41.25,41.18,41.18,1277880.0,40.9846,41.0045,40.9349,40.9349,1277880.0
2017-04-17 09:30:00,41.25,41.39,41.22,41.37,564680.0,41.0045,41.1437,40.9747,41.1238,564680.0
2017-04-17 09:35:00,41.39,41.44,41.39,41.42,376360.0,41.1437,41.1934,41.1437,41.1735,376360.0
2017-04-17 09:40:00,41.42,41.44,41.38,41.4,402920.0,41.1735,41.1934,41.1337,41.1536,402920.0
2017-04-17 09:45:00,41.4,41.44,41.39,41.4,124720.0,41.1536,41.1934,41.1437,41.1536,124720.0
2017-04-17 09:50:00,41.41,41.44,41.39,41.42,187940.0,41.1635,41.1934,41.1437,41.1735,187940.0
2017-04-17 09:55:00,41.45,41.48,41.43,41.46,300960.0,41.2033,41.2331,41.1834,41.2132,300960.0
2017-04-17 10:00:00,41.47,41.53,41.46,41.52,285060.0,41.2232,41.2828,41.2132,41.2729,285060.0
2017-04-17 10:05:00,41.5,41.57,41.49,41.57,230840.0,41.253,41.3226,41.2431,41.3226,230840.0
2017-04-17 10:10:00,41.55,41.58,41.55,41.57,148560.0,41.3027,41.3325,41.3027,41.3226,148560.0
2017-04-17 10:15:00,41.58,41.64,41.58,41.62,105000.0,41.3325,41.3922,41.3325,41.3723,105000.0
2017-04-17 10:20:00,41.62,41.64,41.6,41.61,161120.0,41.3723,41.3922,41.3524,41.3623,161120.0
2017-04-17 10:25:00,41.61,41.63,41.6,41.6,75760.0,41.3623,41.3822,41.3524,41.3524,75760.0
2017-04-17 10:30:00,41.61,41.64,41.6,41.62,125200.0,41.3623,41.3922,41.3524,41.3723,125200.0
2017-04-17 10:35:00,41.6,41.63,41.6,41.61,161300.0,41.3524,41.3822,41.3524,41.3623,161300.0
2017-04-17 10:40:00,41.63,41.63,41.6,41.62,65200.0,41.3822,41.3822,41.3524,41.3723,65200.0
2017-04-17 10:45:00,41.61,41.64,41.61,41.64,38340.0,41.3623,41.3922,41.3623,41.3922,38340.0
2017-04-17 10:50:00,41.64,41.64,41.63,41.63,24000.0,41.3922,41.3922,41.3822,41.3822,24000.0
2017-04-17 10:55:00,41.63,41.64,41.63,41.63,22000.0,41.3822,41.3922,41.3822,41.3822,22000.0
2017-04-17 11:00:00,41.62,41.65,41.62,41.64,30500.0,41.3723,41.4021,41.3723,41.3922,30500.0
2017-04-17 11:05:00,41.63,41.63,41.61,41.62,101000.0,41.3822,41.3822,41.3623,41.3723,101000.0
2017-04-17 11:10:00,41.62,41.66,41.62,41.65,99840.0,41.3723,41.4121,41.3723,41.4021,99840.0
2017-04-17 11:15:00,41.66,41.67,41.64,41.65,113680.0,41.4121,41.422,41.3922,41.4021,113680.0
2017-04-17 11:20:00,41.63,41.64,41.61,41.62,30800.0,41.3822,41.3922,41.3623,41.3723,30800.0
2017-04-17 11:25:00,41.62,41.62,41.61,41.61,47200.0,41.3723,41.3723,41.3623,41.3623,47200.0
2017-04-17 11:30:00,41.62,41.62,41.61,41.61,74600.0,41.3723,41.3723,41.3623,41.3623,74600.0
2017-04-17 11:35:00,41.61,41.63,41.6,41.61,148360.0,41.3623,41.3822,41.3524,41.3623,148360.0
2017-04-17 11:40:00,41.61,41.62,41.6,41.61,110840.0,41.3623,41.3723,41.3524,41.3623,110840.0
2017-04-17 11:45:00,41.61,41.63,41.61,41.62,160500.0,41.3623,41.3822,41.3623,41.3723,160500.0
2017-04-17 11:50:00,41.63,41.63,41.62,41.62,30000.0,41.3822,41.3822,41.3723,41.3723,30000.0
2017-04-17 11:55:00,41.61,41.61,41.6,41.61,40000.0,41.3623,41.3623,41.3524,41.3623,40000.0
2017-04-17 12:00:00,41.6,41.63,41.6,41.63,126500.0,41.3524,41.3822,41.3524,41.3822,126500.0
2017-04-17 12:05:00,41.62,41.64,41.62,41.63,64000.0,41.3723,41.3922,41.3723,41.3822,64000.0
2017-04-17 12:10:00,41.63,41.64,41.62,41.63,36000.0,41.3822,41.3922,41.3723,41.3822,36000.0
2017-04-17 12:15:00,41.63,41.64,41.63,41.64,26000.0,41.3822,41.3922,41.3822,41.3922,26000.0
2017-04-17 12:20:00,41.64,41.66,41.64,41.66,56340.0,41.3922,41.4121,41.3922,41.4121,56340.0
2017-04-17 12:25:00,41.67,41.67,41.65,41.66,42000.0,41.422,41.422,41.4021,41.4121,42000.0
2017-04-17 12:30:00,41.66,41.67,41.66,41.67,58200.0,41.4121,41.422,41.4121,41.422,58200.0
2017-04-17 12:35:00,41.66,41.67,41.65,41.67,29860.0,41.4121,41.422,41.4021,41.422,29860.0
2017-04-17 12:40:00,41.66,41.68,41.66,41.68,61460.0,41.4121,41.4319,41.4121,41.4319,61460.0
2017-04-17 12:45:00,41.68,41.7,41.67,41.68,324220.0,41.4319,41.4518,41.422,41.4319,324220.0
2017-04-17 12:50:00,41.68,41.68,41.66,41.67,63840.0,41.4319,41.4319,41.4121,41.422,63840.0
2017-04-17 12:55:00,41.67,41.71,41.67,41.7,57480.0,41.422,41.4618,41.422,41.4518,57480.0
2017-04-17 13:00:00,41.7,41.7,41.68,41.7,22780.0,41.4518,41.4518,41.4319,41.4518,22780.0
2017-04-17 13:05:00,41.69,41.71,41.69,41.7,55000.0,41.4419,41.4618,41.4419,41.4518,55000.0
2017-04-17 13:10:00,41.7,41.71,41.69,41.7,27600.0,41.4518,41.4618,41.4419,41.4518,27600.0
2017-04-17 13:15:00,41.7,41.72,41.7,41.71,76260.0,41.4518,41.4717,41.4518,41.4618,76260.0
2017-04-17 13:20:00,41.71,41.72,41.69,41.71,88500.0,41.4618,41.4717,41.4419,41.4618,88500.0
2017-04-17 13:25:00,41.72,41.73,41.71,41.71,134800.0,41.4717,41.4816,41.4618,41.4618,134800.0
2017-04-17 13:30:00,41.71,41.73,41.7,41.7,71460.0,41.4618,41.4816,41.4518,41.4518,71460.0
2017-04-17 13:35:00,41.7,41.71,41.68,41.69,68000.0,41.4518,41.4618,41.4319,41.4419,68000.0
2017-04-17 13:40:00,41.7,41.7,41.67,41.67,68000.0,41.4518,41.4518,41.422,41.422,68000.0
2017-04-17 13:45:00,41.67,41.7,41.67,41.7,60580.0,41.422,41.4518,41.422,41.4518,60580.0
2017-04-17 13:50:00,41.69,41.71,41.69,41.71,103000.0,41.4419,41.4618,41.4419,41.4618,103000.0
2017-04-17 13:55:00,41.71,41.73,41.69,41.7,92920.0,41.4618,41.4816,41.4419,41.4518,92920.0
2017-04-17 14:00:00,41.7,41.73,41.69,41.73,118960.0,41.4518,41.4816,41.4419,41.4816,118960.0
2017-04-17 14:05:00,41.72,41.73,41.7,41.71,128840.0,41.4717,41.4816,41.4518,41.4618,128840.0
2017-04-17 14:10:00,41.7,41.71,41.7,41.71,17200.0,41.4518,41.4618,41.4518,41.4618,17200.0
2017-04-17 14:15:00,41.71,41.72,41.71,41.71,61160.0,41.4618,41.4717,41.4618,41.4618,61160.0
2017-04-17 14:20:00,41.71,41.72,41.7,41.71,66260.0,41.4618,41.4717,41.4518,41.4618,66260.0
2017-04-17 14:25:00,41.72,41.72,41.7,41.7,54000.0,41.4717,41.4717,41.4518,41.4518,54000.0
2017-04-17 14:30:00,41.7,41.73,41.7,41.73,55120.0,41.4518,41.4816,41.4518,41.4816,55120.0
2017-04-17 14:35:00,41.72,41.74,41.72,41.73,113260.0,41.4717,41.4916,41.4717,41.4816,113260.0
2017-04-17 14:40:00,41.73,41.74,41.72,41.74,99140.0,41.4816,41.4916,41.4717,41.4916,99140.0
2017-04-17 14:45:00,41.74,41.75,41.73,41.73,216460.0,41.4916,41.5015,41.4816,41.4816,216460.0
2017-04-17 14:50:00,41.74,41.76,41.74,41.76,129740.0,41.4916,41.5115,41.4916,41.5115,129740.0
2017-04-17 14:55:00,41.77,41.77,41.75,41.76,132100.0,41.5214,41.5214,41.5015,41.5115,132100.0
2017-04-17 15:00:00,41.76,41.76,41.73,41.74,134780.0,41.5115,41.5115,41.4816,41.4916,134780.0
2017-04-17 15:05:00,41.74,41.75,41.74,41.75,58500.0,41.4916,41.5015,41.4916,41.5015,58500.0
2017-04-17 15:10:00,41.75,41.76,41.75,41.76,158920.0,41.5015,41.5115,41.5015,41.5115,158920.0
2017-04-17 15:15:00,41.76,41.8,41.75,41.8,186180.0,41.5115,41.5512,41.5015,41.5512,186180.0
2017-04-17 15:20:00,41.8,41.81,41.79,41.81,192960.0,41.5512,41.5612,41.5413,41.5612,192960.0
2017-04-17 15:25:00,41.81,41.84,41.8,41.83,227360.0,41.5612,41.591,41.5512,41.581,227360.0
2017-04-17 15:30:00,41.82,41.83,41.78,41.78,218880.0,41.5711,41.581,41.5313,41.5313,218880.0
2017-04-17 15:35:00,41.78,41.8,41.78,41.79,244200.0,41.5313,41.5512,41.5313,41.5413,244200.0
2017-04-17 15:40:00,41.8,41.81,41.79,41.8,292240.0,41.5512,41.5612,41.5413,41.5512,292240.0
2017-04-17 15:45:00,41.8,41.85,41.8,41.84,286140.0,41.5512,41.6009,41.5512,41.591,286140.0
2017-04-17 15:50:00,41.85,41.89,41.84,41.87,587500.0,41.6009,41.6407,41.591,41.6208,587500.0
2017-04-17 15:55:00,41.87,41.88,41.83,41.86,687460.0,41.6208,41.6307,41.581,41.6109,687460.0
2017-04-18 09:30:00,41.71,41.86,41.64,41.84,545320.0,41.4618,41.6109,41.3922,41.591,545320.0
2017-04-18 09:35:00,41.83,41.93,41.8,41.92,350780.0,41.581,41.6804,41.5512,41.6705,350780.0
2017-04-18 09:40:00,41.91,41.94,41.85,41.88,281320.0,41.6606,41.6904,41.6009,41.6307,281320.0
2017-04-18 09:45:00,41.89,41.94,41.88,41.9,328640.0,41.6407,41.6904,41.6307,41.6506,328640.0
2017-04-18 09:50:00,41.9,41.92,41.85,41.86,151760.0,41.6506,41.6705,41.6009,41.6109,151760.0
2017-04-18 09:55:00,41.87,41.93,41.87,41.92,220040.0,41.6208,41.6804,41.6208,41.6705,220040.0
2017-04-18 10:00:00,41.92,41.95,41.91,41.92,171720.0,41.6705,41.7003,41.6606,41.6705,171720.0
2017-04-18 10:05:00,41.91,41.92,41.88,41.89,122520.0,41.6606,41.6705,41.6307,41.6407,122520.0
2017-04-18 10:10:00,41.89,41.91,41.89,41.9,107240.0,41.6407,41.6606,41.6407,41.6506,107240.0
2017-04-18 10:15:00,41.9,41.9,41.81,41.81,253480.0,41.6506,41.6506,41.5612,41.5612,253480.0
2017-04-18 10:20:00,41.81,41.85,41.79,41.84,268520.0,41.5612,41.6009,41.5413,41.591,268520.0
2017-04-18 10:25:00,41.84,41.85,41.79,41.79,251520.0,41.591,41.6009,41.5413,41.5413,251520.0
2017-04-18 10:30:00,41.79,41.82,41.77,41.81,133520.0,41.5413,41.5711,41.5214,41.5612,133520.0
2017-04-18 10:35:00,41.81,41.84,41.81,41.83,90760.0,41.5612,41.591,41.5612,41.581,90760.0
2017-04-18 10:40:00,41.84,41.86,41.83,41.86,68080.0,41.591,41.6109,41.581,41.6109,68080.0
2017-04-18 10:45:00,41.84,41.85,41.82,41.83,58000.0,41.591,41.6009,41.5711,41.581,58000.0
2017-04-18 10:50:00,41.82,41.84,41.79,41.79,128240.0,41.5711,41.591,41.5413,41.5413,128240.0
2017-04-18 10:55:00,41.79,41.8,41.77,41.8,134020.0,41.5413,41.5512,41.5214,41.5512,134020.0
2017-04-18 11:00:00,41.81,41.82,41.77,41.77,38000.0,41.5612,41.5711,41.5214,41.5214,38000.0
2017-04-18 11:05:00,41.77,41.79,41.77,41.78,109180.0,41.5214,41.5413,41.5214,41.5313,109180.0
2017-04-18 11:10:00,41.79,41.83,41.77,41.81,263540.0,41.5413,41.581,41.5214,41.5612,263540.0
2017-04-18 11:15:00,41.82,41.84,41.8,41.82,101620.0,41.5711,41.591,41.5512,41.5711,101620.0
2017-04-18 11:20:00,41.81,41.82,41.79,41.81,113440.0,41.5612,41.5711,41.5413,41.5612,113440.0
2017-04-18 11:25:00,41.81,41.85,41.8,41.85,48660.0,41.5612,41.6009,41.5512,41.6009,48660.0
2017-04-18 11:30:00,41.84,41.84,41.79,41.8,153460.0,41.591,41.591,41.5413,41.5512,153460.0
2017-04-18 11:35:00,41.79,41.8,41.76,41.79,137760.0,41.5413,41.5512,41.5115,41.5413,137760.0
2017-04-18 11:40:00,41.78,41.81,41.77,41.77,139000.0,41.5313,41.5612,41.5214,41.5214,139000.0
2017-04-18 11:45:00,41.79,41.8,41.79,41.79,23780.0,41.5413,41.5512,41.5413,41.5413,23780.0
2017-04-18 11:50:00,41.79,41.8,41.78,41.8,84060.0,41.5413,41.5512,41.5313,41.5512,84060.0
2017-04-18 11:55:00,41.78,41.78,41.75,41.76,102080.0,41.5313,41.5313,41.5015,41.5115,102080.0
2017-04-18 12:00:00,41.74,41.77,41.72,41.77,190900.0,41.4916,41.5214,41.4717,41.5214,190900.0
2017-04-18 12:05:00,41.77,41.77,41.72,41.75,150800.0,41.5214,41.5214,41.4717,41.5015,150800.0
2017-04-18 12:10:00,41.75,41.75,41.73,41.75,47560.0,41.5015,41.5015,41.4816,41.5015,47560.0
2017-04-18 12:15:00,41.75,41.75,41.74,41.74,23360.0,41.5015,41.5015,41.4916,41.4916,23360.0
2017-04-18 12:20:00,41.74,41.76,41.73,41.76,60000.0,41.4916,41.5115,41.4816,41.5115,60000.0
2017-04-18 12:25:00,41.76,41.76,41.75,41.76,24000.0,41.5115,41.5115,41.5015,41.5115,24000.0
2017-04-18 12:30:00,41.76,41.77,41.74,41.77,37000.0,41.5115,41.5214,41.4916,41.5214,37000.0
2017-04-18 12:35:00,41.76,41.78,41.75,41.78,45680.0,41.5115,41.5313,41.5015,41.5313,45680.0
2017-04-18 12:40:00,41.76,41.79,41.76,41.78,59060.0,41.5115,41.5413,41.5115,41.5313,59060.0
2017-04-18 12:45:00,41.77,41.77,41.75,41.75,16000.0,41.5214,41.5214,41.5015,41.5015,16000.0
2017-04-18 12:50:00,41.75,41.78,41.75,41.75,90000.0,41.5015,41.5313,41.5015,41.5015,90000.0
2017-04-18 12:55:00,41.76,41.77,41.72,41.73,96720.0,41.5115,41.5214,41.4717,41.4816,96720.0
2017-04-18 13:00:00,41.72,41.72,41.71,41.71,64420.0,41.4717,41.4717,41.4618,41.4618,64420.0
2017-04-18 13:05:00,41.7,41.71,41.69,41.71,54000.0,41.4518,41.4618,41.4419,41.4618,54000.0
2017-04-18 13:10:00,41.71,41.74,41.7,41.73,63060.0,41.4618,41.4916,41.4518,41.4816,63060.0
2017-04-18 13:15:00,41.74,41.74,41.72,41.72,69000.0,41.4916,41.4916,41.4717,41.4717,69000.0
2017-04-18 13:20:00,41.72,41.72,41.7,41.71,68800.0,41.4717,41.4717,41.4518,41.4618,68800.0
2017-04-18 13:25:00,41.72,41.74,41.72,41.73,32160.0,41.4717,41.4916,41.4717,41.4816,32160.0
2017-04-18 13:30:00,41.74,41.77,41.72,41.77,65020.0,41.4916,41.5214,41.4717,41.5214,65020.0
2017-04-18 13:35:00,41.78,41.79,41.76,41.79,50000.0,41.5313,41.5413,41.5115,41.5413,50000.0
2017-04-18 13:40:00,41.77,41.79,41.77,41.77,22180.0,41.5214,41.5413,41.5214,41.5214,22180.0
2017-04-18 13:45:00,41.78,41.78,41.77,41.78,29000.0,41.5313,41.5313,41.5214,41.5313,29000.0
2017-04-18 13:50:00,41.78,41.79,41.77,41.79,30620.0,41.5313,41.5413,41.5214,41.5413,30620.0
2017-04-18 13:55:00,41.78,41.8,41.78,41.8,72160.0,41.5313,41.5512,41.5313,41.5512,72160.0
2017-04-18 14:00:00,41.8,41.82,41.8,41.81,66400.0,41.5512,41.5711,41.5512,41.5612,66400.0
2017-04-18 14:05:00,41.81,41.82,41.79,41.8,116840.0,41.5612,41.5711,41.5413,41.5512,116840.0
2017-04-18 14:10:00,41.81,41.81,41.79,41.8,72000.0,41.5612,41.5612,41.5413,41.5512,72000.0
2017-04-18 14:15:00,41.79,41.82,41.79,41.81,78000.0,41.5413,41.5711,41.5413,41.5612,78000.0
2017-04-18 14:20:00,41.8,41.8,41.78,41.79,90940.0,41.5512,41.5512,41.5313,41.5413,90940.0
2017-04-18 14:25:00,41.79,41.82,41.79,41.81,115240.0,41.5413,41.5711,41.5413,41.5612,115240.0
2017-04-18 14:30:00,41.81,41.82,41.79,41.81,73760.0,41.5612,41.5711,41.5413,41.5612,73760.0
2017-04-18 14:35:00,41.82,41.82,41.79,41.79,39000.0,41.5711,41.5711,41.5413,41.5413,39000.0
2017-04-18 14:40:00,41.81,41.81,41.76,41.76,154140.0,41.5612,41.5612,41.5115,41.5115,154140.0
2017-04-18 14:45:00,41.76,41.77,41.74,41.75,140800.0,41.5115,41.5214,41.4916,41.5015,140800.0
2017-04-18 14:50:00,41.77,41.79,41.76,41.79,140040.0,41.5214,41.5413,41.5115,41.5413,140040.0
2017-04-18 14:55:00,41.77,41.81,41.75,41.81,71420.0,41.5214,41.5612,41.5015,41.5612,71420.0
2017-04-18 15:00:00,41.81,41.83,41.78,41.79,91520.0,41.5612,41.581,41.5313,41.5413,91520.0
2017-04-18 15:05:00,41.79,41.81,41.79,41.8,68060.0,41.5413,41.5612,41.5413,41.5512,68060.0
2017-04-18 15:10:00,41.8,41.8,41.76,41.78,34000.0,41.5512,41.5512,41.5115,41.5313,34000.0
2017-04-18 15:15:00,41.78,41.81,41.78,41.8,32100.0,41.5313,41.5612,41.5313,41.5512,32100.0
2017-04-18 15:20:00,41.81,41.84,41.81,41.83,155240.0,41.5612,41.591,41.5612,41.581,155240.0
2017-04-18 15:25:00,41.83,41.86,41.82,41.82,97580.0,41.581,41.6109,41.5711,41.5711,97580.0
2017-04-18 15:30:00,41.82,41.83,41.79,41.81,212960.0,41.5711,41.581,41.5413,41.5612,212960.0
2017-04-18 15:35:00,41.81,41.86,41.81,41.84,305020.0,41.5612,41.6109,41.5612,41.591,305020.0
2017-04-18 15:40:00,41.84,41.87,41.84,41.84,130000.0,41.591,41.6208,41.591,41.591,130000.0
2017-04-18 15:45:00,41.86,41.88,41.84,41.86,190000.0,41.6109,41.6307,41.591,41.6109,190000.0
2017-04-18 15:50:00,41.87,41.89,41.87,41.87,399920.0,41.6208,41.6407,41.6208,41.6208,399920.0
2017-04-18 15:55:00,41.86,41.9,41.82,41.84,669960.0,41.6109,41.6506,41.5711,41.591,669960.0
2017-04-19 09:30:00,41.99,42.0,41.92,41.96,795800.0,41.7401,41.75,41.6705,41.7103,795800.0
2017-04-19 09:35:00,41.96,41.99,41.93,41.99,241720.0,41.7103,41.7401,41.6804,41.7401,241720.0
2017-04-19 09:40:00,41.98,42.06,41.98,42.03,405100.0,41.7301,41.8097,41.7301,41.7798,405100.0
2017-04-19 09:45:00,42.03,42.04,41.96,41.99,203440.0,41.7798,41.7898,41.7103,41.7401,203440.0
2017-04-19 09:50:00,42.0,42.03,41.98,42.01,80000.0,41.75,41.7798,41.7301,41.76,80000.0
2017-04-19 09:55:00,42.03,42.07,42.01,42.04,192580.0,41.7798,41.8196,41.76,41.7898,192580.0
2017-04-19 10:00:00,42.04,42.05,42.01,42.04,165260.0,41.7898,41.7997,41.76,41.7898,165260.0
2017-04-19 10:05:00,42.03,42.07,42.03,42.07,218020.0,41.7798,41.8196,41.7798,41.8196,218020.0
2017-04-19 10:10:00,42.07,42.1,42.07,42.09,188060.0,41.8196,41.8494,41.8196,41.8395,188060.0
2017-04-19 10:15:00,42.09,42.1,42.08,42.08,191160.0,41.8395,41.8494,41.8296,41.8296,191160.0
2017-04-19 10:20:00,42.08,42.09,42.05,42.06,69000.0,41.8296,41.8395,41.7997,41.8097,69000.0
2017-04-19 10:25:00,42.04,42.07,42.04,42.05,194280.0,41.7898,41.8196,41.7898,41.7997,194280.0
2017-04-19 10:30:00,42.06,42.11,42.06,42.09,132500.0,41.8097,41.8594,41.8097,41.8395,132500.0
2017-04-19 10:35:00,42.1,42.11,42.08,42.09,272800.0,41.8494,41.8594,41.8296,41.8395,272800.0
2017-04-19 10:40:00,42.08,42.11,42.08,42.09,155460.0,41.8296,41.8594,41.8296,41.8395,155460.0
2017-04-19 10:45:00,42.1,42.1,42.05,42.05,141120.0,41.8494,41.8494,41.7997,41.7997,141120.0
2017-04-19 10:50:00,42.05,42.06,42.0,42.05,141700.0,41.7997,41.8097,41.75,41.7997,141700.0
2017-04-19 10:55:00,42.06,42.08,42.06,42.06,131720.0,41.8097,41.8296,41.8097,41.8097,131720.0
2017-04-19 11:00:00,42.07,42.07,42.04,42.05,64580.0,41.8196,41.8196,41.7898,41.7997,64580.0
2017-04-19 11:05:00,42.05,42.08,42.05,42.06,82840.0,41.7997,41.8296,41.7997,41.8097,82840.0
2017-04-19 11:10:00,42.06,42.06,42.03,42.05,72000.0,41.8097,41.8097,41.7798,41.7997,72000.0
2017-04-19 11:15:00,42.05,42.06,42.04,42.04,160160.0,41.7997,41.8097,41.7898,41.7898,160160.0
2017-04-19 11:20:00,42.05,42.06,42.04,42.06,200180.0,41.7997,41.8097,41.7898,41.8097,200180.0
2017-04-19 11:25:00,42.05,42.07,42.04,42.07,129580.0,41.7997,41.8196,41.7898,41.8196,129580.0
2017-04-19 11:30:00,42.06,42.08,42.05,42.07,50700.0,41.8097,41.8296,41.7997,41.8196,50700.0
2017-04-19 11:35:00,42.07,42.08,42.07,42.07,44000.0,41.8196,41.8296,41.8196,41.8196,44000.0
2017-04-19 11:40:00,42.07,42.09,42.07,42.09,61780.0,41.8196,41.8395,41.8196,41.8395,61780.0
2017-04-19 11:45:00,42.08,42.09,42.08,42.09,30000.0,41.8296,41.8395,41.8296,41.8395,30000.0
2017-04-19 11:50:00,42.09,42.1,42.08,42.09,42000.0,41.8395,41.8494,41.8296,41.8395,42000.0
2017-04-19 11:55:00,42.08,42.09,42.07,42.08,84180.0,41.8296,41.8395,41.8196,41.8296,84180.0
2017-04-19 12:00:00,42.08,42.08,42.07,42.07,67880.0,41.8296,41.8296,41.8196,41.8196,67880.0
2017-04-19 12:05:00,42.06,42.06,42.03,42.03,142020.0,41.8097,41.8097,41.7798,41.7798,142020.0
2017-04-19 12:10:00,42.02,42.03,42.01,42.03,121120.0,41.7699,41.7798,41.76,41.7798,121120.0
2017-04-19 12:15:00,42.03,42.04,42.01,42.01,120460.0,41.7798,41.7898,41.76,41.76,120460.0
2017-04-19 12:20:00,42.01,42.02,41.99,42.0,86520.0,41.76,41.7699,41.7401,41.75,86520.0
2017-04-19 12:25:00,42.01,42.01,41.96,41.97,124320.0,41.76,41.76,41.7103,41.7202,124320.0
2017-04-19 12:30:00,41.99,42.02,41.99,42.02,40000.0,41.7401,41.7699,41.7401,41.7699,40000.0
2017-04-19 12:35:00,42.02,42.02,41.99,41.99,34000.0,41.7699,41.7699,41.7401,41.7401,34000.0
2017-04-19 12:40:00,42.01,42.02,42.01,42.01,36000.0,41.76,41.7699,41.76,41.76,36000.0
2017-04-19 12:45:00,42.01,42.04,42.0,42.04,50000.0,41.76,41.7898,41.75,41.7898,50000.0
2017-04-19 12:50:00,42.03,42.03,42.0,42.03,24000.0,41.7798,41.7798,41.75,41.7798,24000.0
2017-04-19 12:55:00,42.03,42.04,42.02,42.02,38000.0,41.7798,41.7898,41.7699,41.7699,38000.0
2017-04-19 13:00:00,42.01,42.02,42.0,42.01,72660.0,41.76,41.7699,41.75,41.76,72660.0
2017-04-19 13:05:00,41.98,42.0,41.97,41.97,38000.0,41.7301,41.75,41.7202,41.7202,38000.0
2017-04-19 13:10:00,41.97,41.99,41.94,41.97,114820.0,41.7202,41.7401,41.6904,41.7202,114820.0
2017-04-19 13:15:00,41.97,42.0,41.96,41.97,81240.0,41.7202,41.75,41.7103,41.7202,81240.0
2017-04-19 13:20:00,41.97,42.02,41.97,42.0,95180.0,41.7202,41.7699,41.7202,41.75,95180.0
2017-04-19 13:25:00,42.01,42.02,41.99,41.99,47680.0,41.76,41.7699,41.7401,41.7401,47680.0
2017-04-19 13:30:00,41.99,42.01,41.98,42.01,72740.0,41.7401,41.76,41.7301,41.76,72740.0
2017-04-19 13:35:00,42.0,42.01,41.98,42.0,75880.0,41.75,41.76,41.7301,41.75,75880.0
2017-04-19 13:40:00,41.99,42.0,41.97,41.99,80180.0,41.7401,41.75,41.7202,41.7401,80180.0
2017-04-19 13:45:00,41.99,42.0,41.98,42.0,61680.0,41.7401,41.75,41.7301,41.75,61680.0
2017-04-19 13:50:00,42.0,42.03,42.0,42.03,59380.0,41.75,41.7798,41.75,41.7798,59380.0
2017-04-19 13:55:00,42.03,42.03,42.01,42.02,103600.0,41.7798,41.7798,41.76,41.7699,103600.0
2017-04-19 14:00:00,42.02,42.03,42.0,42.01,77500.0,41.7699,41.7798,41.75,41.76,77500.0
2017-04-19 14:05:00,41.99,41.99,41.95,41.95,82500.0,41.7401,41.7401,41.7003,41.7003,82500.0
2017-04-19 14:10:00,41.96,41.96,41.92,41.94,191260.0,41.7103,41.7103,41.6705,41.6904,191260.0
2017-04-19 14:15:00,41.93,41.94,41.88,41.89,318940.0,41.6804,41.6904,41.6307,41.6407,318940.0
2017-04-19 14:20:00,41.89,41.9,41.87,41.88,95700.0,41.6407,41.6506,41.6208,41.6307,95700.0
2017-04-19 14:25:00,41.86,41.92,41.86,41.92,130200.0,41.6109,41.6705,41.6109,41.6705,130200.0
2017-04-19 14:30:00,41.89,41.93,41.89,41.93,97360.0,41.6407,41.6804,41.6407,41.6804,97360.0
2017-04-19 14:35:00,41.93,41.93,41.9,41.91,62000.0,41.6804,41.6804,41.6506,41.6606,62000.0
2017-04-19 14:40:00,41.9,41.91,41.88,41.9,60000.0,41.6506,41.6606,41.6307,41.6506,60000.0
2017-04-19 14:45:00,41.89,41.9,41.86,41.86,60180.0,41.6407,41.6506,41.6109,41.6109,60180.0
2017-04-19 14:50:00,41.86,41.9,41.83,41.9,381320.0,41.6109,41.6506,41.581,41.6506,381320.0
2017-04-19 14:55:00,41.9,41.91,41.88,41.88,47060.0,41.6506,41.6606,41.6307,41.6307,47060.0
2017-04-19 15:00:00,41.88,41.9,41.86,41.9,86180.0,41.6307,41.6506,41.6109,41.6506,86180.0
2017-04-19 15:05:00,41.89,41.95,41.88,41.94,98100.0,41.6407,41.7003,41.6307,41.6904,98100.0
2017-04-19 15:10:00,41.95,41.97,41.94,41.94,86160.0,41.7003,41.7202,41.6904,41.6904,86160.0
2017-04-19 15:15:00,41.93,41.96,41.92,41.96,109000.0,41.6804,41.7103,41.6705,41.7103,109000.0
2017-04-19 15:20:00,41.96,41.96,41.9,41.92,72980.0,41.7103,41.7103,41.6506,41.6705,72980.0
2017-04-19 15:25:00,41.9,41.91,41.85,41.87,221920.0,41.6506,41.6606,41.6009,41.6208,221920.0
2017-04-19 15:30:00,41.86,41.89,41.85,41.86,162360.0,41.6109,41.6407,41.6009,41.6109,162360.0
2017-04-19 15:35:00,41.87,41.91,41.86,41.9,252560.0,41.6208,41.6606,41.6109,41.6506,252560.0
2017-04-19 15:40:00,41.89,41.89,41.84,41.87,224280.0,41.6407,41.6407,41.591,41.6208,224280.0
2017-04-19 15:45:00,41.86,41.87,41.83,41.84,220940.0,41.6109,41.6208,41.581,41.591,220940.0
2017-04-19 15:50:00,41.84,41.89,41.81,41.88,418120.0,41.591,41.6407,41.5612,41.6307,418120.0
2017-04-19 15:55:00,41.88,41.95,41.88,41.92,690540.0,41.6307,41.7003,41.6307,41.6705,690540.0
2017-04-20 09:30:00,42.07,42.09,41.98,42.06,625040.0,41.8196,41.8395,41.7301,41.8097,625040.0
2017-04-20 09:35:00,42.06,42.08,42.04,42.05,234160.0,41.8097,41.8296,41.7898,41.7997,234160.0
2017-04-20 09:40:00,42.04,42.07,42.01,42.04,275440.0,41.7898,41.8196,41.76,41.7898,275440.0
2017-04-20 09:45:00,42.05,42.06,42.02,42.03,94000.0,41.7997,41.8097,41.7699,41.7798,94000.0
2017-04-20 09:50:00,42.02,42.08,42.02,42.02,93160.0,41.7699,41.8296,41.7699,41.7699,93160.0
2017-04-20 09:55:00,42.03,42.03,41.97,42.01,349420.0,41.7798,41.7798,41.7202,41.76,349420.0
2017-04-20 10:00:00,42.02,42.07,42.02,42.05,216480.0,41.7699,41.8196,41.7699,41.7997,216480.0
2017-04-20 10:05:00,42.05,42.09,42.04,42.08,169100.0,41.7997,41.8395,41.7898,41.8296,169100.0
2017-04-20 10:10:00,42.07,42.12,42.07,42.09,333820.0,41.8196,41.8693,41.8196,41.8395,333820.0
2017-04-20 10:15:00,42.09,42.09,42.04,42.05,147720.0,41.8395,41.8395,41.7898,41.7997,147720.0
2017-04-20 10:20:00,42.06,42.09,42.06,42.08,73900.0,41.8097,41.8395,41.8097,41.8296,73900.0
2017-04-20 10:25:00,42.08,42.1,42.07,42.09,123220.0,41.8296,41.8494,41.8196,41.8395,123220.0
2017-04-20 10:30:00,42.1,42.1,42.06,42.07,147020.0,41.8494,41.8494,41.8097,41.8196,147020.0
2017-04-20 10:35:00,42.06,42.07,42.05,42.07,76000.0,41.8097,41.8196,41.7997,41.8196,76000.0
2017-04-20 10:40:00,42.06,42.08,42.04,42.05,101460.0,41.8097,41.8296,41.7898,41.7997,101460.0
2017-04-20 10:45:00,42.05,42.07,42.04,42.07,54000.0,41.7997,41.8196,41.7898,41.8196,54000.0
2017-04-20 10:50:00,42.08,42.08,42.06,42.07,66120.0,41.8296,41.8296,41.8097,41.8196,66120.0
2017-04-20 10:55:00,42.07,42.08,42.06,42.07,169720.0,41.8196,41.8296,41.8097,41.8196,169720.0
2017-04-20 11:00:00,42.07,42.08,42.07,42.07,97880.0,41.8196,41.8296,41.8196,41.8196,97880.0
2017-04-20 11:05:00,42.07,42.1,42.07,42.1,62340.0,41.8196,41.8494,41.8196,41.8494,62340.0
2017-04-20 11:10:00,42.1,42.11,42.08,42.09,113620.0,41.8494,41.8594,41.8296,41.8395,113620.0
2017-04-20 11:15:00,42.09,42.11,42.08,42.11,47960.0,41.8395,41.8594,41.8296,41.8594,47960.0
2017-04-20 11:20:00,42.1,42.12,42.1,42.11,34340.0,41.8494,41.8693,41.8494,41.8594,34340.0
2017-04-20 11:25:00,42.11,42.14,42.11,42.13,118320.0,41.8594,41.8892,41.8594,41.8793,118320.0
2017-04-20 11:30:00,42.13,42.14,42.12,42.13,117300.0,41.8793,41.8892,41.8693,41.8793,117300.0
2017-04-20 11:35:00,42.14,42.16,42.13,42.15,220820.0,41.8892,41.9091,41.8793,41.8991,220820.0
2017-04-20 11:40:00,42.15,42.15,42.12,42.13,61240.0,41.8991,41.8991,41.8693,41.8793,61240.0
2017-04-20 11:45:00,42.15,42.16,42.13,42.15,232480.0,41.8991,41.9091,41.8793,41.8991,232480.0
2017-04-20 11:50:00,42.15,42.17,42.14,42.16,153420.0,41.8991,41.919,41.8892,41.9091,153420.0
2017-04-20 11:55:00,42.16,42.17,42.14,42.14,71620.0,41.9091,41.919,41.8892,41.8892,71620.0
2017-04-20 12:00:00,42.14,42.17,42.12,42.16,98940.0,41.8892,41.919,41.8693,41.9091,98940.0
2017-04-20 12:05:00,42.16,42.19,42.16,42.19,146960.0,41.9091,41.9389,41.9091,41.9389,146960.0
2017-04-20 12:10:00,42.19,42.2,42.17,42.18,76040.0,41.9389,41.9488,41.919,41.929,76040.0
2017-04-20 12:15:00,42.19,42.19,42.17,42.19,54440.0,41.9389,41.9389,41.919,41.9389,54440.0
2017-04-20 12:20:00,42.19,42.2,42.15,42.17,159660.0,41.9389,41.9488,41.8991,41.919,159660.0
2017-04-20 12:25:00,42.18,42.2,42.18,42.19,106000.0,41.929,41.9488,41.929,41.9389,106000.0
2017-04-20 12:30:00,42.19,42.19,42.18,42.19,36000.0,41.9389,41.9389,41.929,41.9389,36000.0
2017-04-20 12:35:00,42.19,42.19,42.18,42.19,143920.0,41.9389,41.9389,41.929,41.9389,143920.0
2017-04-20 12:40:00,42.19,42.22,42.19,42.21,170500.0,41.9389,41.9687,41.9389,41.9588,170500.0
2017-04-20 12:45:00,42.21,42.22,42.19,42.2,79520.0,41.9588,41.9687,41.9389,41.9488,79520.0
2017-04-20 12:50:00,42.19,42.22,42.19,42.2,147920.0,41.9389,41.9687,41.9389,41.9488,147920.0
2017-04-20 12:55:00,42.2,42.21,42.17,42.17,70000.0,41.9488,41.9588,41.919,41.919,70000.0
2017-04-20 13:00:00,42.17,42.2,42.17,42.2,95500.0,41.919,41.9488,41.919,41.9488,95500.0
2017-04-20 13:05:00,42.2,42.21,42.19,42.19,80000.0,41.9488,41.9588,41.9389,41.9389,80000.0
2017-04-20 13:10:00,42.18,42.19,42.17,42.18,34000.0,41.929,41.9389,41.919,41.929,34000.0
2017-04-20 13:15:00,42.18,42.18,42.14,42.14,47000.0,41.929,41.929,41.8892,41.8892,47000.0
2017-04-20 13:20:00,42.14,42.16,42.14,42.15,58000.0,41.8892,41.9091,41.8892,41.8991,58000.0
2017-04-20 13:25:00,42.15,42.18,42.15,42.16,53400.0,41.8991,41.929,41.8991,41.9091,53400.0
2017-04-20 13:30:00,42.17,42.18,42.16,42.17,77140.0,41.919,41.929,41.9091,41.919,77140.0
2017-04-20 13:35:00,42.17,42.19,42.17,42.19,113800.0,41.919,41.9389,41.919,41.9389,113800.0
2017-04-20 13:40:00,42.19,42.19,42.18,42.19,53000.0,41.9389,41.9389,41.929,41.9389,53000.0
2017-04-20 13:45:00,42.19,42.22,42.19,42.22,55200.0,41.9389,41.9687,41.9389,41.9687,55200.0
2017-04-20 13:50:00,42.21,42.23,42.2,42.22,75200.0,41.9588,41.9787,41.9488,41.9687,75200.0
2017-04-20 13:55:00,42.22,42.24,42.21,42.22,112340.0,41.9687,41.9886,41.9588,41.9687,112340.0
2017-04-20 14:00:00,42.22,42.22,42.2,42.21,84660.0,41.9687,41.9687,41.9488,41.9588,84660.0
2017-04-20 14:05:00,42.21,42.24,42.2,42.2,259480.0,41.9588,41.9886,41.9488,41.9488,259480.0
2017-04-20 14:10:00,42.2,42.24,42.2,42.22,153100.0,41.9488,41.9886,41.9488,41.9687,153100.0
2017-04-20 14:15:00,42.22,42.24,42.22,42.22,118000.0,41.9687,41.9886,41.9687,41.9687,118000.0
2017-04-20 14:20:00,42.21,42.23,42.21,42.22,57860.0,41.9588,41.9787,41.9588,41.9687,57860.0
2017-04-20 14:25:00,42.23,42.24,42.23,42.24,84120.0,41.9787,41.9886,41.9787,41.9886,84120.0
2017-04-20 14:30:00,42.23,42.25,42.21,42.25,240760.0,41.9787,41.9985,41.9588,41.9985,240760.0
2017-04-20 14:35:00,42.25,42.26,42.23,42.23,194460.0,41.9985,42.0085,41.9787,41.9787,194460.0
2017-04-20 14:40:00,42.25,42.25,42.22,42.23,181540.0,41.9985,41.9985,41.9687,41.9787,181540.0
2017-04-20 14:45:00,42.22,42.23,42.21,42.21,128580.0,41.9687,41.9787,41.9588,41.9588,128580.0
2017-04-20 14:50:00,42.21,42.23,42.19,42.2,152660.0,41.9588,41.9787,41.9389,41.9488,152660.0
2017-04-20 14:55:00,42.2,42.21,42.19,42.2,152100.0,41.9488,41.9588,41.9389,41.9488,152100.0
2017-04-20 15:00:00,42.2,42.21,42.18,42.19,184600.0,41.9488,41.9588,41.929,41.9389,184600.0
2017-04-20 15:05:00,42.19,42.21,42.19,42.2,88460.0,41.9389,41.9588,41.9389,41.9488,88460.0
2017-04-20 15:10:00,42.2,42.24,42.2,42.23,193360.0,41.9488,41.9886,41.9488,41.9787,193360.0
2017-04-20 15:15:00,42.22,42.22,42.19,42.19,157380.0,41.9687,41.9687,41.9389,41.9389,157380.0
2017-04-20 15:20:00,42.2,42.21,42.19,42.21,181500.0,41.9488,41.9588,41.9389,41.9588,181500.0
2017-04-20 15:25:00,42.21,42.21,42.19,42.19,92080.0,41.9588,41.9588,41.9389,41.9389,92080.0
2017-04-20 15:30:00,42.19,42.19,42.16,42.16,172840.0,41.9389,41.9389,41.9091,41.9091,172840.0
2017-04-20 15:35:00,42.16,42.16,42.13,42.15,263120.0,41.9091,41.9091,41.8793,41.8991,263120.0
2017-04-20 15:40:00,42.15,42.19,42.14,42.16,183100.0,41.8991,41.9389,41.8892,41.9091,183100.0
2017-04-20 15:45:00,42.16,42.18,42.15,42.15,194680.0,41.9091,41.929,41.8991,41.8991,194680.0
2017-04-20 15:50:00,42.14,42.17,42.14,42.15,258360.0,41.8892,41.919,41.8892,41.8991,258360.0
2017-04-20 15:55:00,42.14,42.16,42.06,42.08,716000.0,41.8892,41.9091,41.8097,41.8296,716000.0
2017-04-21 09:30:00,42.14,42.19,42.11,42.11,1745060.0,41.8892,41.9389,41.8594,41.8594,1745060.0
2017-04-21 09:35:00,42.12,42.13,42.06,42.12,358940.0,41.8693,41.8793,41.8097,41.8693,358940.0
2017-04-21 09:40:00,42.13,42.14,42.08,42.12,409760.0,41.8793,41.8892,41.8296,41.8693,409760.0
2017-04-21 09:45:00,42.11,42.12,42.07,42.08,209200.0,41.8594,41.8693,41.8196,41.8296,209200.0
2017-04-21 09:50:00,42.08,42.1,42.04,42.05,409420.0,41.8296,41.8494,41.7898,41.7997,409420.0
2017-04-21 09:55:00,42.04,42.08,42.04,42.08,95940.0,41.7898,41.8296,41.7898,41.8296,95940.0
2017-04-21 10:00:00,42.09,42.1,42.04,42.06,167760.0,41.8395,41.8494,41.7898,41.8097,167760.0
2017-04-21 10:05:00,42.07,42.1,42.06,42.08,119520.0,41.8196,41.8494,41.8097,41.8296,119520.0
2017-04-21 10:10:00,42.06,42.1,42.04,42.1,174760.0,41.8097,41.8494,41.7898,41.8494,174760.0
2017-04-21 10:15:00,42.09,42.12,42.09,42.11,393020.0,41.8395,41.8693,41.8395,41.8594,393020.0
2017-04-21 10:20:00,42.11,42.11,42.07,42.07,103000.0,41.8594,41.8594,41.8196,41.8196,103000.0
2017-04-21 10:25:00,42.09,42.09,42.06,42.08,160200.0,41.8395,41.8395,41.8097,41.8296,160200.0
2017-04-21 10:30:00,42.07,42.08,42.05,42.06,30500.0,41.8196,41.8296,41.7997,41.8097,30500.0
2017-04-21 10:35:00,42.06,42.07,42.04,42.04,80000.0,41.8097,41.8196,41.7898,41.7898,80000.0
2017-04-21 10:40:00,42.04,42.07,42.04,42.07,134000.0,41.7898,41.8196,41.7898,41.8196,134000.0
2017-04-21 10:45:00,42.06,42.08,42.05,42.06,42000.0,41.8097,41.8296,41.7997,41.8097,42000.0
2017-04-21 10:50:00,42.06,42.08,42.05,42.08,76080.0,41.8097,41.8296,41.7997,41.8296,76080.0
2017-04-21 10:55:00,42.08,42.08,42.04,42.06,101980.0,41.8296,41.8296,41.7898,41.8097,101980.0
2017-04-21 11:00:00,42.06,42.06,42.03,42.05,108840.0,41.8097,41.8097,41.7798,41.7997,108840.0
2017-04-21 11:05:00,42.05,42.05,42.03,42.04,100080.0,41.7997,41.7997,41.7798,41.7898,100080.0
2017-04-21 11:10:00,42.04,42.05,42.03,42.04,91700.0,41.7898,41.7997,41.7798,41.7898,91700.0
2017-04-21 11:15:00,42.04,42.08,42.04,42.07,138140.0,41.7898,41.8296,41.7898,41.8196,138140.0
2017-04-21 11:20:00,42.07,42.08,42.06,42.07,68300.0,41.8196,41.8296,41.8097,41.8196,68300.0
2017-04-21 11:25:00,42.07,42.1,42.07,42.09,362360.0,41.8196,41.8494,41.8196,41.8395,362360.0
2017-04-21 11:30:00,42.09,42.12,42.08,42.12,198900.0,41.8395,41.8693,41.8296,41.8693,198900.0
2017-04-21 11:35:00,42.12,42.12,42.1,42.12,138000.0,41.8693,41.8693,41.8494,41.8693,138000.0
2017-04-21 11:40:00,42.12,42.13,42.1,42.13,138200.0,41.8693,41.8793,41.8494,41.8793,138200.0
2017-04-21 11:45:00,42.13,42.14,42.12,42.12,116660.0,41.8793,41.8892,41.8693,41.8693,116660.0
2017-04-21 11:50:00,42.12,42.15,42.12,42.15,62000.0,41.8693,41.8991,41.8693,41.8991,62000.0
2017-04-21 11:55:00,42.15,42.16,42.14,42.15,196940.0,41.8991,41.9091,41.8892,41.8991,196940.0
2017-04-21 12:00:00,42.15,42.16,42.14,42.14,130300.0,41.8991,41.9091,41.8892,41.8892,130300.0
2017-04-21 12:05:00,42.13,42.16,42.12,42.16,130000.0,41.8793,41.9091,41.8693,41.9091,130000.0
2017-04-21 12:10:00,42.15,42.15,42.13,42.13,250640.0,41.8991,41.8991,41.8793,41.8793,250640.0
2017-04-21 12:15:00,42.13,42.15,42.12,42.14,435380.0,41.8793,41.8991,41.8693,41.8892,435380.0
2017-04-21 12:20:00,42.14,42.14,42.13,42.13,46840.0,41.8892,41.8892,41.8793,41.8793,46840.0
2017-04-21 12:25:00,42.12,42.14,42.12,42.13,74020.0,41.8693,41.8892,41.8693,41.8793,74020.0
2017-04-21 12:30:00,42.13,42.15,42.11,42.14,573160.0,41.8793,41.8991,41.8594,41.8892,573160.0
2017-04-21 12:35:00,42.15,42.15,42.13,42.13,250480.0,41.8991,41.8991,41.8793,41.8793,250480.0
2017-04-21 12:40:00,42.12,42.14,42.12,42.13,77320.0,41.8693,41.8892,41.8693,41.8793,77320.0
2017-04-21 12:45:00,42.13,42.14,42.12,42.12,133020.0,41.8793,41.8892,41.8693,41.8693,133020.0
2017-04-21 12:50:00,42.13,42.14,42.13,42.13,44000.0,41.8793,41.8892,41.8793,41.8793,44000.0
2017-04-21 12:55:00,42.12,42.14,42.12,42.12,64040.0,41.8693,41.8892,41.8693,41.8693,64040.0
2017-04-21 13:00:00,42.12,42.13,42.12,42.12,78040.0,41.8693,41.8793,41.8693,41.8693,78040.0
2017-04-21 13:05:00,42.13,42.14,42.11,42.11,71620.0,41.8793,41.8892,41.8594,41.8594,71620.0
2017-04-21 13:10:00,42.11,42.11,42.03,42.04,169060.0,41.8594,41.8594,41.7798,41.7898,169060.0
2017-04-21 13:15:00,42.04,42.09,42.04,42.07,144460.0,41.7898,41.8395,41.7898,41.8196,144460.0
2017-04-21 13:20:00,42.06,42.11,42.06,42.11,78000.0,41.8097,41.8594,41.8097,41.8594,78000.0
2017-04-21 13:25:00,42.11,42.12,42.09,42.12,52000.0,41.8594,41.8693,41.8395,41.8693,52000.0
2017-04-21 13:30:00,42.12,42.13,42.11,42.12,115940.0,41.8693,41.8793,41.8594,41.8693,115940.0
2017-04-21 13:35:00,42.11,42.12,42.09,42.09,226520.0,41.8594,41.8693,41.8395,41.8395,226520.0
2017-04-21 13:40:00,42.1,42.13,42.1,42.13,74000.0,41.8494,41.8793,41.8494,41.8793,74000.0
2017-04-21 13:45:00,42.13,42.14,42.12,42.13,139020.0,41.8793,41.8892,41.8693,41.8793,139020.0
2017-04-21 13:50:00,42.14,42.14,42.12,42.13,50000.0,41.8892,41.8892,41.8693,41.8793,50000.0
2017-04-21 13:55:00,42.14,42.18,42.13,42.17,197960.0,41.8892,41.929,41.8793,41.919,197960.0
2017-04-21 14:00:00,42.17,42.17,42.14,42.15,54000.0,41.919,41.919,41.8892,41.8991,54000.0
2017-04-21 14:05:00,42.16,42.16,42.14,42.15,22000.0,41.9091,41.9091,41.8892,41.8991,22000.0
2017-04-21 14:10:00,42.16,42.19,42.16,42.17,142260.0,41.9091,41.9389,41.9091,41.919,142260.0
2017-04-21 14:15:00,42.17,42.17,42.12,42.13,98800.0,41.919,41.919,41.8693,41.8793,98800.0
2017-04-21 14:20:00,42.13,42.15,42.12,42.15,52000.0,41.8793,41.8991,41.8693,41.8991,52000.0
2017-04-21 14:25:00,42.15,42.17,42.14,42.16,188640.0,41.8991,41.919,41.8892,41.9091,188640.0
2017-04-21 14:30:00,42.16,42.16,42.14,42.15,74500.0,41.9091,41.9091,41.8892,41.8991,74500.0
2017-04-21 14:35:00,42.16,42.16,42.14,42.16,32000.0,41.9091,41.9091,41.8892,41.9091,32000.0
2017-04-21 14:40:00,42.15,42.16,42.14,42.15,75000.0,41.8991,41.9091,41.8892,41.8991,75000.0
2017-04-21 14:45:00,42.15,42.15,42.13,42.13,120500.0,41.8991,41.8991,41.8793,41.8793,120500.0
2017-04-21 14:50:00,42.13,42.15,42.13,42.14,184120.0,41.8793,41.8991,41.8793,41.8892,184120.0
2017-04-21 14:55:00,42.14,42.15,42.13,42.15,341580.0,41.8892,41.8991,41.8793,41.8991,341580.0
2017-04-21 15:00:00,42.15,42.15,42.12,42.13,264000.0,41.8991,41.8991,41.8693,41.8793,264000.0
2017-04-21 15:05:00,42.13,42.13,42.09,42.11,183300.0,41.8793,41.8793,41.8395,41.8594,183300.0
2017-04-21 15:10:00,42.12,42.15,42.09,42.12,241600.0,41.8693,41.8991,41.8395,41.8693,241600.0
2017-04-21 15:15:00,42.11,42.13,42.11,42.11,196720.0,41.8594,41.8793,41.8594,41.8594,196720.0
2017-04-21 15:20:00,42.11,42.12,42.1,42.11,169600.0,41.8594,41.8693,41.8494,41.8594,169600.0
2017-04-21 15:25:00,42.11,42.13,42.1,42.13,169600.0,41.8594,41.8793,41.8494,41.8793,169600.0
2017-04-21 15:30:00,42.13,42.13,42.1,42.11,111140.0,41.8793,41.8793,41.8494,41.8594,111140.0
2017-04-21 15:35:00,42.11,42.13,42.11,42.12,309360.0,41.8594,41.8793,41.8594,41.8693,309360.0
2017-04-21 15:40:00,42.13,42.15,42.12,42.14,381460.0,41.8793,41.8991,41.8693,41.8892,381460.0
2017-04-21 15:45:00,42.14,42.16,42.14,42.16,383460.0,41.8892,41.9091,41.8892,41.9091,383460.0
2017-04-21 15:50:00,42.16,42.17,42.14,42.17,742300.0,41.9091,41.919,41.8892,41.919,742300.0
2017-04-21 15:55:00,42.16,42.19,42.14,42.16,1868320.0,41.9091,41.9389,41.8892,41.9091,1868320.0
2017-04-24 09:30:00,42.56,42.62,42.49,42.59,1045720.0,42.3067,42.3663,42.2371,42.3365,1045720.0
2017-04-24 09:35:00,42.59,42.61,42.54,42.61,522600.0,42.3365,42.3564,42.2868,42.3564,522600.0
2017-04-24 09:40:00,42.62,42.68,42.59,42.68,380780.0,42.3663,42.426,42.3365,42.426,380780.0
2017-04-24 09:45:00,42.66,42.76,42.66,42.75,618220.0,42.4061,42.5055,42.4061,42.4956,618220.0
2017-04-24 09:50:00,42.74,42.81,42.73,42.8,424140.0,42.4856,42.5552,42.4757,42.5453,424140.0
2017-04-24 09:55:00,42.81,42.84,42.79,42.79,452620.0,42.5552,42.585,42.5353,42.5353,452620.0
2017-04-24 10:00:00,42.8,42.82,42.75,42.75,280800.0,42.5453,42.5651,42.4956,42.4956,280800.0
2017-04-24 10:05:00,42.76,42.81,42.75,42.81,172000.0,42.5055,42.5552,42.4956,42.5552,172000.0
2017-04-24 10:10:00,42.81,42.87,42.8,42.86,298860.0,42.5552,42.6148,42.5453,42.6049,298860.0
2017-04-24 10:15:00,42.87,42.89,42.85,42.87,233100.0,42.6148,42.6347,42.595,42.6148,233100.0
2017-04-24 10:20:00,42.87,42.94,42.87,42.91,251620.0,42.6148,42.6844,42.6148,42.6546,251620.0
2017-04-24 10:25:00,42.91,42.92,42.86,42.9,391600.0,42.6546,42.6646,42.6049,42.6447,391600.0
2017-04-24 10:30:00,42.9,42.91,42.87,42.88,357340.0,42.6447,42.6546,42.6148,42.6248,357340.0
2017-04-24 10:35:00,42.88,42.9,42.88,42.9,125120.0,42.6248,42.6447,42.6248,42.6447,125120.0
2017-04-24 10:40:00,42.91,42.92,42.89,42.92,159300.0,42.6546,42.6646,42.6347,42.6646,159300.0
2017-04-24 10:45:00,42.92,42.96,42.92,42.93,397440.0,42.6646,42.7043,42.6646,42.6745,397440.0
2017-04-24 10:50:00,42.92,42.95,42.92,42.93,212040.0,42.6646,42.6944,42.6646,42.6745,212040.0
2017-04-24 10:55:00,42.93,42.96,42.92,42.94,210700.0,42.6745,42.7043,42.6646,42.6844,210700.0
2017-04-24 11:00:00,42.94,42.95,42.93,42.95,145240.0,42.6844,42.6944,42.6745,42.6944,145240.0
2017-04-24 11:05:00,42.95,42.96,42.93,42.94,140160.0,42.6944,42.7043,42.6745,42.6844,140160.0
2017-04-24 11:10:00,42.94,42.94,42.89,42.89,316400.0,42.6844,42.6844,42.6347,42.6347,316400.0
2017-04-24 11:15:00,42.89,42.92,42.89,42.91,275880.0,42.6347,42.6646,42.6347,42.6546,275880.0
2017-04-24 11:20:00,42.91,42.93,42.89,42.91,173260.0,42.6546,42.6745,42.6347,42.6546,173260.0
2017-04-24 11:25:00,42.91,42.91,42.86,42.86,178880.0,42.6546,42.6546,42.6049,42.6049,178880.0
2017-04-24 11:30:00,42.87,42.89,42.83,42.89,141860.0,42.6148,42.6347,42.5751,42.6347,141860.0
2017-04-24 11:35:00,42.89,42.89,42.86,42.88,220820.0,42.6347,42.6347,42.6049,42.6248,220820.0
2017-04-24 11:40:00,42.88,42.89,42.86,42.88,130640.0,42.6248,42.6347,42.6049,42.6248,130640.0
2017-04-24 11:45:00,42.88,42.88,42.86,42.87,58200.0,42.6248,42.6248,42.6049,42.6148,58200.0
2017-04-24 11:50:00,42.87,42.87,42.85,42.85,87580.0,42.6148,42.6148,42.595,42.595,87580.0
2017-04-24 11:55:00,42.85,42.86,42.84,42.84,85480.0,42.595,42.6049,42.585,42.585,85480.0
2017-04-24 12:00:00,42.85,42.88,42.84,42.87,48000.0,42.595,42.6248,42.585,42.6148,48000.0
2017-04-24 12:05:00,42.87,42.87,42.83,42.84,58500.0,42.6148,42.6148,42.5751,42.585,58500.0
2017-04-24 12:10:00,42.85,42.88,42.85,42.88,54340.0,42.595,42.6248,42.595,42.6248,54340.0
2017-04-24 12:15:00,42.88,42.88,42.86,42.86,67360.0,42.6248,42.6248,42.6049,42.6049,67360.0
2017-04-24 12:20:00,42.86,42.88,42.86,42.88,59400.0,42.6049,42.6248,42.6049,42.6248,59400.0
2017-04-24 12:25:00,42.87,42.9,42.87,42.89,138600.0,42.6148,42.6447,42.6148,42.6347,138600.0
2017-04-24 12:30:00,42.9,42.91,42.89,42.89,74580.0,42.6447,42.6546,42.6347,42.6347,74580.0
2017-04-24 12:35:00,42.9,42.92,42.89,42.91,80000.0,42.6447,42.6646,42.6347,42.6546,80000.0
2017-04-24 12:40:00,42.92,42.93,42.91,42.92,50000.0,42.6646,42.6745,42.6546,42.6646,50000.0
2017-04-24 12:45:00,42.91,42.93,42.9,42.92,172660.0,42.6546,42.6745,42.6447,42.6646,172660.0
2017-04-24 12:50:00,42.92,42.94,42.92,42.94,102620.0,42.6646,42.6844,42.6646,42.6844,102620.0
2017-04-24 12:55:00,42.93,42.94,42.91,42.91,118000.0,42.6745,42.6844,42.6546,42.6546,118000.0
2017-04-24 13:00:00,42.91,42.92,42.91,42.92,50000.0,42.6546,42.6646,42.6546,42.6646,50000.0
2017-04-24 13:05:00,42.93,42.96,42.93,42.95,104180.0,42.6745,42.7043,42.6745,42.6944,104180.0
2017-04-24 13:10:00,42.95,42.96,42.93,42.93,175660.0,42.6944,42.7043,42.6745,42.6745,175660.0
2017-04-24 13:15:00,42.94,42.96,42.93,42.95,97360.0,42.6844,42.7043,42.6745,42.6944,97360.0
2017-04-24 13:20:00,42.95,42.96,42.94,42.95,105800.0,42.6944,42.7043,42.6844,42.6944,105800.0
2017-04-24 13:25:00,42.96,42.96,42.94,42.95,106880.0,42.7043,42.7043,42.6844,42.6944,106880.0
2017-04-24 13:30:00,42.96,42.97,42.95,42.96,109000.0,42.7043,42.7143,42.6944,42.7043,109000.0
2017-04-24 13:35:00,42.96,42.98,42.96,42.96,166360.0,42.7043,42.7242,42.7043,42.7043,166360.0
2017-04-24 13:40:00,42.96,42.98,42.95,42.96,151980.0,42.7043,42.7242,42.6944,42.7043,151980.0
2017-04-24 13:45:00,42.96,42.96,42.94,42.95,70060.0,42.7043,42.7043,42.6844,42.6944,70060.0
2017-04-24 13:50:00,42.96,42.96,42.94,42.95,41380.0,42.7043,42.7043,42.6844,42.6944,41380.0
2017-04-24 13:55:00,42.95,42.98,42.95,42.98,89920.0,42.6944,42.7242,42.6944,42.7242,89920.0
2017-04-24 14:00:00,42.98,42.99,42.98,42.98,74000.0,42.7242,42.7341,42.7242,42.7242,74000.0
2017-04-24 14:05:00,42.98,42.98,42.96,42.97,56000.0,42.7242,42.7242,42.7043,42.7143,56000.0
2017-04-24 14:10:00,42.97,42.97,42.95,42.97,229360.0,42.7143,42.7143,42.6944,42.7143,229360.0
2017-04-24 14:15:00,42.97,43.0,42.96,42.99,237340.0,42.7143,42.7441,42.7043,42.7341,237340.0
2017-04-24 14:20:00,43.0,43.01,42.99,43.0,229280.0,42.7441,42.754,42.7341,42.7441,229280.0
2017-04-24 14:25:00,43.01,43.02,43.0,43.02,130920.0,42.754,42.764,42.7441,42.764,130920.0
2017-04-24 14:30:00,43.02,43.04,43.02,43.04,93000.0,42.764,42.7838,42.764,42.7838,93000.0
2017-04-24 14:35:00,43.03,43.03,43.02,43.02,92080.0,42.7739,42.7739,42.764,42.764,92080.0
2017-04-24 14:40:00,43.02,43.04,43.02,43.02,71020.0,42.764,42.7838,42.764,42.764,71020.0
2017-04-24 14:45:00,43.02,43.04,43.02,43.02,149320.0,42.764,42.7838,42.764,42.764,149320.0
2017-04-24 14:50:00,43.03,43.04,43.03,43.04,134000.0,42.7739,42.7838,42.7739,42.7838,134000.0
2017-04-24 14:55:00,43.03,43.05,43.02,43.05,157940.0,42.7739,42.7938,42.764,42.7938,157940.0
2017-04-24 15:00:00,43.05,43.05,43.03,43.04,170320.0,42.7938,42.7938,42.7739,42.7838,170320.0
2017-04-24 15:05:00,43.04,43.09,43.04,43.08,301940.0,42.7838,42.8335,42.7838,42.8236,301940.0
2017-04-24 15:10:00,43.08,43.1,43.07,43.1,176340.0,42.8236,42.8435,42.8137,42.8435,176340.0
2017-04-24 15:15:00,43.1,43.11,43.05,43.05,509740.0,42.8435,42.8534,42.7938,42.7938,509740.0
2017-04-24 15:20:00,43.05,43.08,43.04,43.07,230600.0,42.7938,42.8236,42.7838,42.8137,230600.0
2017-04-24 15:25:00,43.06,43.08,43.03,43.06,203660.0,42.8037,42.8236,42.7739,42.8037,203660.0
2017-04-24 15:30:00,43.06,43.1,43.06,43.09,265740.0,42.8037,42.8435,42.8037,42.8335,265740.0
2017-04-24 15:35:00,43.09,43.16,43.08,43.16,310760.0,42.8335,42.9031,42.8236,42.9031,310760.0
2017-04-24 15:40:00,43.16,43.16,43.11,43.12,304520.0,42.9031,42.9031,42.8534,42.8634,304520.0
2017-04-24 15:45:00,43.12,43.13,43.12,43.12,441020.0,42.8634,42.8733,42.8634,42.8634,441020.0
2017-04-24 15:50:00,43.12,43.13,43.07,43.07,610500.0,42.8634,42.8733,42.8137,42.8137,610500.0
2017-04-24 15:55:00,43.07,43.17,43.07,43.14,1303040.0,42.8137,42.9131,42.8137,42.8832,1303040.0
2017-04-25 09:30:00,43.25,43.29,43.16,43.24,1688980.0,42.9926,43.0323,42.9031,42.9826,1688980.0
2017-04-25 09:35:00,43.24,43.25,43.14,43.21,511580.0,42.9826,42.9926,42.8832,42.9528,511580.0
2017-04-25 09:40:00,43.24,43.24,43.18,43.2,355700.0,42.9826,42.9826,42.923,42.9429,355700.0
2017-04-25 09:45:00,43.18,43.22,43.18,43.21,491120.0,42.923,42.9628,42.923,42.9528,491120.0
2017-04-25 09:50:00,43.22,43.23,43.2,43.21,212240.0,42.9628,42.9727,42.9429,42.9528,212240.0
2017-04-25 09:55:00,43.21,43.24,43.21,43.22,112680.0,42.9528,42.9826,42.9528,42.9628,112680.0
2017-04-25 10:00:00,43.23,43.27,43.23,43.27,241780.0,42.9727,43.0125,42.9727,43.0125,241780.0
2017-04-25 10:05:00,43.27,43.31,43.26,43.3,362760.0,43.0125,43.0522,43.0025,43.0423,362760.0
2017-04-25 10:10:00,43.31,43.37,43.3,43.33,247240.0,43.0522,43.1119,43.0423,43.0721,247240.0
2017-04-25 10:15:00,43.34,43.38,43.3,43.35,268680.0,43.0821,43.1218,43.0423,43.092,268680.0
2017-04-25 10:20:00,43.35,43.36,43.32,43.34,127200.0,43.092,43.1019,43.0622,43.0821,127200.0
2017-04-25 10:25:00,43.35,43.35,43.33,43.34,161780.0,43.092,43.092,43.0721,43.0821,161780.0
2017-04-25 10:30:00,43.34,43.34,43.29,43.29,264300.0,43.0821,43.0821,43.0323,43.0323,264300.0
2017-04-25 10:35:00,43.29,43.33,43.27,43.3,183240.0,43.0323,43.0721,43.0125,43.0423,183240.0
2017-04-25 10:40:00,43.29,43.29,43.26,43.29,62800.0,43.0323,43.0323,43.0025,43.0323,62800.0
2017-04-25 10:45:00,43.28,43.28,43.24,43.27,218040.0,43.0224,43.0224,42.9826,43.0125,218040.0
2017-04-25 10:50:00,43.27,43.3,43.26,43.28,108000.0,43.0125,43.0423,43.0025,43.0224,108000.0
2017-04-25 10:55:00,43.29,43.31,43.28,43.28,143500.0,43.0323,43.0522,43.0224,43.0224,143500.0
2017-04-25 11:00:00,43.28,43.31,43.27,43.28,106720.0,43.0224,43.0522,43.0125,43.0224,106720.0
2017-04-25 11:05:00,43.28,43.3,43.28,43.29,100060.0,43.0224,43.0423,43.0224,43.0323,100060.0
2017-04-25 11:10:00,43.29,43.3,43.28,43.3,130000.0,43.0323,43.0423,43.0224,43.0423,130000.0
2017-04-25 11:15:00,43.31,43.33,43.3,43.33,144040.0,43.0522,43.0721,43.0423,43.0721,144040.0
2017-04-25 11:20:00,43.33,43.34,43.29,43.34,127460.0,43.0721,43.0821,43.0323,43.0821,127460.0
2017-04-25 11:25:00,43.34,43.34,43.31,43.33,120180.0,43.0821,43.0821,43.0522,43.0721,120180.0
2017-04-25 11:30:00,43.33,43.37,43.33,43.37,102820.0,43.0721,43.1119,43.0721,43.1119,102820.0
2017-04-25 11:35:00,43.37,43.42,43.36,43.4,270620.0,43.1119,43.1616,43.1019,43.1417,270620.0
2017-04-25 11:40:00,43.4,43.44,43.39,43.44,297640.0,43.1417,43.1815,43.1318,43.1815,297640.0
2017-04-25 11:45:00,43.44,43.46,43.43,43.45,274800.0,43.1815,43.2013,43.1715,43.1914,274800.0
2017-04-25 11:50:00,43.44,43.46,43.44,43.45,142100.0,43.1815,43.2013,43.1815,43.1914,142100.0
2017-04-25 11:55:00,43.45,43.46,43.43,43.46,464520.0,43.1914,43.2013,43.1715,43.2013,464520.0
2017-04-25 12:00:00,43.46,43.51,43.46,43.5,296680.0,43.2013,43.251,43.2013,43.2411,296680.0
2017-04-25 12:05:00,43.5,43.51,43.49,43.49,201000.0,43.2411,43.251,43.2312,43.2312,201000.0
2017-04-25 12:10:00,43.5,43.51,43.49,43.5,184260.0,43.2411,43.251,43.2312,43.2411,184260.0
2017-04-25 12:15:00,43.5,43.54,43.5,43.54,283700.0,43.2411,43.2809,43.2411,43.2809,283700.0
2017-04-25 12:20:00,43.54,43.55,43.53,43.54,146400.0,43.2809,43.2908,43.2709,43.2809,146400.0
2017-04-25 12:25:00,43.55,43.55,43.5,43.5,251360.0,43.2908,43.2908,43.2411,43.2411,251360.0
2017-04-25 12:30:00,43.5,43.53,43.49,43.53,183400.0,43.2411,43.2709,43.2312,43.2709,183400.0
2017-04-25 12:35:00,43.53,43.53,43.49,43.51,154040.0,43.2709,43.2709,43.2312,43.251,154040.0
2017-04-25 12:40:00,43.52,43.55,43.52,43.54,140660.0,43.261,43.2908,43.261,43.2809,140660.0
2017-04-25 12:45:00,43.52,43.56,43.52,43.55,282620.0,43.261,43.3007,43.261,43.2908,282620.0
2017-04-25 12:50:00,43.55,43.57,43.55,43.56,102480.0,43.2908,43.3107,43.2908,43.3007,102480.0
2017-04-25 12:55:00,43.56,43.57,43.55,43.56,100740.0,43.3007,43.3107,43.2908,43.3007,100740.0
2017-04-25 13:00:00,43.55,43.59,43.55,43.58,165100.0,43.2908,43.3306,43.2908,43.3206,165100.0
2017-04-25 13:05:00,43.58,43.6,43.57,43.6,157040.0,43.3206,43.3405,43.3107,43.3405,157040.0
2017-04-25 13:10:00,43.6,43.6,43.59,43.6,160020.0,43.3405,43.3405,43.3306,43.3405,160020.0
2017-04-25 13:15:00,43.6,43.62,43.59,43.61,146940.0,43.3405,43.3604,43.3306,43.3504,146940.0
2017-04-25 13:20:00,43.62,43.66,43.61,43.62,592000.0,43.3604,43.4001,43.3504,43.3604,592000.0
2017-04-25 13:25:00,43.61,43.63,43.6,43.6,104660.0,43.3504,43.3703,43.3405,43.3405,104660.0
2017-04-25 13:30:00,43.61,43.63,43.6,43.62,98000.0,43.3504,43.3703,43.3405,43.3604,98000.0
2017-04-25 13:35:00,43.63,43.65,43.61,43.61,321900.0,43.3703,43.3902,43.3504,43.3504,321900.0
2017-04-25 13:40:00,43.61,43.62,43.59,43.61,140140.0,43.3504,43.3604,43.3306,43.3504,140140.0
2017-04-25 13:45:00,43.61,43.62,43.59,43.61,149160.0,43.3504,43.3604,43.3306,43.3504,149160.0
2017-04-25 13:50:00,43.6,43.62,43.59,43.61,123880.0,43.3405,43.3604,43.3306,43.3504,123880.0
2017-04-25 13:55:00,43.61,43.63,43.6,43.6,111520.0,43.3504,43.3703,43.3405,43.3405,111520.0
2017-04-25 14:00:00,43.58,43.61,43.58,43.61,223240.0,43.3206,43.3504,43.3206,43.3504,223240.0
2017-04-25 14:05:00,43.61,43.63,43.59,43.6,259460.0,43.3504,43.3703,43.3306,43.3405,259460.0
2017-04-25 14:10:00,43.61,43.65,43.6,43.63,294400.0,43.3504,43.3902,43.3405,43.3703,294400.0
2017-04-25 14:15:00,43.63,43.65,43.62,43.64,277480.0,43.3703,43.3902,43.3604,43.3803,277480.0
2017-04-25 14:20:00,43.63,43.63,43.61,43.61,100000.0,43.3703,43.3703,43.3504,43.3504,100000.0
2017-04-25 14:25:00,43.62,43.64,43.61,43.62,86180.0,43.3604,43.3803,43.3504,43.3604,86180.0
2017-04-25 14:30:00,43.61,43.64,43.6,43.61,317520.0,43.3504,43.3803,43.3405,43.3504,317520.0
2017-04-25 14:35:00,43.62,43.63,43.61,43.63,107040.0,43.3604,43.3703,43.3504,43.3703,107040.0
2017-04-25 14:40:00,43.63,43.65,43.62,43.65,123040.0,43.3703,43.3902,43.3604,43.3902,123040.0
2017-04-25 14:45:00,43.65,43.65,43.64,43.65,226600.0,43.3902,43.3902,43.3803,43.3902,226600.0
2017-04-25 14:50:00,43.65,43.67,43.65,43.67,148020.0,43.3902,43.4101,43.3902,43.4101,148020.0
2017-04-25 14:55:00,43.67,43.67,43.65,43.65,329540.0,43.4101,43.4101,43.3902,43.3902,329540.0
2017-04-25 15:00:00,43.65,43.69,43.65,43.68,198900.0,43.3902,43.43,43.3902,43.42,198900.0
2017-04-25 15:05:00,43.68,43.72,43.68,43.71,426940.0,43.42,43.4598,43.42,43.4498,426940.0
2017-04-25 15:10:00,43.7,43.71,43.69,43.7,351660.0,43.4399,43.4498,43.43,43.4399,351660.0
2017-04-25 15:15:00,43.7,43.71,43.68,43.71,434220.0,43.4399,43.4498,43.42,43.4498,434220.0
2017-04-25 15:20:00,43.7,43.74,43.7,43.74,278980.0,43.4399,43.4797,43.4399,43.4797,278980.0
2017-04-25 15:25:00,43.74,43.75,43.73,43.75,295420.0,43.4797,43.4896,43.4697,43.4896,295420.0
2017-04-25 15:30:00,43.75,43.75,43.72,43.72,328560.0,43.4896,43.4896,43.4598,43.4598,328560.0
2017-04-25 15:35:00,43.71,43.71,43.68,43.69,137920.0,43.4498,43.4498,43.42,43.43,137920.0
2017-04-25 15:40:00,43.69,43.71,43.68,43.68,275000.0,43.43,43.4498,43.42,43.42,275000.0
2017-04-25 15:45:00,43.67,43.68,43.66,43.66,345880.0,43.4101,43.42,43.4001,43.4001,345880.0
2017-04-25 15:50:00,43.66,43.67,43.61,43.62,488000.0,43.4001,43.4101,43.3504,43.3604,488000.0
2017-04-25 15:55:00,43.62,43.64,43.6,43.62,986520.0,43.3604,43.3803,43.3405,43.3604,986520.0
2017-04-26 09:30:00,43.71,43.8,43.62,43.8,735600.0,43.4498,43.5393,43.3604,43.5393,735600.0
2017-04-26 09:35:00,43.77,43.79,43.68,43.71,322040.0,43.5095,43.5294,43.42,43.4498,322040.0
2017-04-26 09:40:00,43.7,43.73,43.67,43.68,338860.0,43.4399,43.4697,43.4101,43.42,338860.0
2017-04-26 09:45:00,43.69,43.7,43.62,43.68,511240.0,43.43,43.4399,43.3604,43.42,511240.0
2017-04-26 09:50:00,43.68,43.7,43.64,43.64,255660.0,43.42,43.4399,43.3803,43.3803,255660.0
2017-04-26 09:55:00,43.65,43.69,43.61,43.67,286660.0,43.3902,43.43,43.3504,43.4101,286660.0
2017-04-26 10:00:00,43.65,43.74,43.65,43.73,335560.0,43.3902,43.4797,43.3902,43.4697,335560.0
2017-04-26 10:05:00,43.73,43.77,43.71,43.74,525000.0,43.4697,43.5095,43.4498,43.4797,525000.0
2017-04-26 10:10:00,43.75,43.75,43.72,43.75,115420.0,43.4896,43.4896,43.4598,43.4896,115420.0
2017-04-26 10:15:00,43.74,43.76,43.73,43.74,102000.0,43.4797,43.4996,43.4697,43.4797,102000.0
2017-04-26 10:20:00,43.74,43.75,43.71,43.71,140200.0,43.4797,43.4896,43.4498,43.4498,140200.0
2017-04-26 10:25:00,43.72,43.73,43.71,43.71,96360.0,43.4598,43.4697,43.4498,43.4498,96360.0
2017-04-26 10:30:00,43.73,43.73,43.66,43.67,162220.0,43.4697,43.4697,43.4001,43.4101,162220.0
2017-04-26 10:35:00,43.66,43.7,43.66,43.67,323060.0,43.4001,43.4399,43.4001,43.4101,323060.0
2017-04-26 10:40:00,43.66,43.67,43.62,43.63,189020.0,43.4001,43.4101,43.3604,43.3703,189020.0
2017-04-26 10:45:00,43.62,43.63,43.61,43.62,155580.0,43.3604,43.3703,43.3504,43.3604,155580.0
2017-04-26 10:50:00,43.62,43.66,43.61,43.65,85300.0,43.3604,43.4001,43.3504,43.3902,85300.0
2017-04-26 10:55:00,43.64,43.64,43.6,43.61,134180.0,43.3803,43.3803,43.3405,43.3504,134180.0
2017-04-26 11:00:00,43.61,43.63,43.61,43.63,130380.0,43.3504,43.3703,43.3504,43.3703,130380.0
2017-04-26 11:05:00,43.65,43.65,43.57,43.59,93240.0,43.3902,43.3902,43.3107,43.3306,93240.0
2017-04-26 11:10:00,43.59,43.6,43.57,43.59,171600.0,43.3306,43.3405,43.3107,43.3306,171600.0
2017-04-26 11:15:00,43.59,43.59,43.55,43.55,100120.0,43.3306,43.3306,43.2908,43.2908,100120.0
2017-04-26 11:20:00,43.56,43.65,43.55,43.63,234980.0,43.3007,43.3902,43.2908,43.3703,234980.0
2017-04-26 11:25:00,43.65,43.65,43.6,43.6,155080.0,43.3902,43.3902,43.3405,43.3405,155080.0
2017-04-26 11:30:00,43.6,43.61,43.58,43.58,142320.0,43.3405,43.3504,43.3206,43.3206,142320.0
2017-04-26 11:35:00,43.58,43.59,43.57,43.58,187840.0,43.3206,43.3306,43.3107,43.3206,187840.0
2017-04-26 11:40:00,43.58,43.58,43.51,43.51,154420.0,43.3206,43.3206,43.251,43.251,154420.0
2017-04-26 11:45:00,43.52,43.52,43.39,43.4,601440.0,43.261,43.261,43.1318,43.1417,601440.0
2017-04-26 11:50:00,43.41,43.43,43.39,43.4,337460.0,43.1516,43.1715,43.1318,43.1417,337460.0
2017-04-26 11:55:00,43.4,43.44,43.39,43.44,228160.0,43.1417,43.1815,43.1318,43.1815,228160.0
2017-04-26 12:00:00,43.42,43.49,43.42,43.47,164960.0,43.1616,43.2312,43.1616,43.2113,164960.0
2017-04-26 12:05:00,43.47,43.49,43.46,43.49,83960.0,43.2113,43.2312,43.2013,43.2312,83960.0
2017-04-26 12:10:00,43.48,43.54,43.48,43.54,109760.0,43.2212,43.2809,43.2212,43.2809,109760.0
2017-04-26 12:15:00,43.54,43.56,43.53,43.55,69000.0,43.2809,43.3007,43.2709,43.2908,69000.0
2017-04-26 12:20:00,43.56,43.56,43.51,43.54,150860.0,43.3007,43.3007,43.251,43.2809,150860.0
2017-04-26 12:25:00,43.54,43.54,43.5,43.52,78300.0,43.2809,43.2809,43.2411,43.261,78300.0
2017-04-26 12:30:00,43.52,43.55,43.51,43.52,48000.0,43.261,43.2908,43.251,43.261,48000.0
2017-04-26 12:35:00,43.53,43.53,43.48,43.49,104860.0,43.2709,43.2709,43.2212,43.2312,104860.0
2017-04-26 12:40:00,43.5,43.52,43.45,43.46,106540.0,43.2411,43.261,43.1914,43.2013,106540.0
2017-04-26 12:45:00,43.47,43.5,43.46,43.47,64680.0,43.2113,43.2411,43.2013,43.2113,64680.0
2017-04-26 12:50:00,43.47,43.5,43.46,43.5,87600.0,43.2113,43.2411,43.2013,43.2411,87600.0
2017-04-26 12:55:00,43.51,43.54,43.51,43.54,50000.0,43.251,43.2809,43.251,43.2809,50000.0
2017-04-26 13:00:00,43.53,43.54,43.51,43.52,76640.0,43.2709,43.2809,43.251,43.261,76640.0
2017-04-26 13:05:00,43.52,43.55,43.52,43.55,93500.0,43.261,43.2908,43.261,43.2908,93500.0
2017-04-26 13:10:00,43.55,43.55,43.51,43.52,84120.0,43.2908,43.2908,43.251,43.261,84120.0
2017-04-26 13:15:00,43.53,43.54,43.53,43.53,48500.0,43.2709,43.2809,43.2709,43.2709,48500.0
2017-04-26 13:20:00,43.53,43.57,43.52,43.57,55900.0,43.2709,43.3107,43.261,43.3107,55900.0
2017-04-26 13:25:00,43.55,43.56,43.54,43.55,94700.0,43.2908,43.3007,43.2809,43.2908,94700.0
2017-04-26 13:30:00,43.54,43.54,43.51,43.54,89360.0,43.2809,43.2809,43.251,43.2809,89360.0
2017-04-26 13:35:00,43.54,43.58,43.54,43.57,96200.0,43.2809,43.3206,43.2809,43.3107,96200.0
2017-04-26 13:40:00,43.57,43.59,43.53,43.59,175300.0,43.3107,43.3306,43.2709,43.3306,175300.0
2017-04-26 13:45:00,43.59,43.6,43.51,43.54,153620.0,43.3306,43.3405,43.251,43.2809,153620.0
2017-04-26 13:50:00,43.55,43.57,43.52,43.57,62000.0,43.2908,43.3107,43.261,43.3107,62000.0
2017-04-26 13:55:00,43.56,43.56,43.51,43.54,106000.0,43.3007,43.3007,43.251,43.2809,106000.0
2017-04-26 14:00:00,43.52,43.55,43.5,43.54,71140.0,43.261,43.2908,43.2411,43.2809,71140.0
2017-04-26 14:05:00,43.53,43.53,43.49,43.51,84200.0,43.2709,43.2709,43.2312,43.251,84200.0
2017-04-26 14:10:00,43.53,43.53,43.51,43.51,72080.0,43.2709,43.2709,43.251,43.251,72080.0
2017-04-26 14:15:00,43.53,43.55,43.52,43.52,141780.0,43.2709,43.2908,43.261,43.261,141780.0
2017-04-26 14:20:00,43.51,43.57,43.51,43.56,93400.0,43.251,43.3107,43.251,43.3007,93400.0
2017-04-26 14:25:00,43.56,43.58,43.55,43.56,58400.0,43.3007,43.3206,43.2908,43.3007,58400.0
2017-04-26 14:30:00,43.56,43.6,43.56,43.59,93020.0,43.3007,43.3405,43.3007,43.3306,93020.0
2017-04-26 14:35:00,43.59,43.59,43.58,43.58,54000.0,43.3306,43.3306,43.3206,43.3206,54000.0
2017-04-26 14:40:00,43.58,43.59,43.56,43.56,125400.0,43.3206,43.3306,43.3007,43.3007,125400.0
2017-04-26 14:45:00,43.58,43.58,43.55,43.56,109140.0,43.3206,43.3206,43.2908,43.3007,109140.0
2017-04-26 14:50:00,43.56,43.58,43.55,43.56,188240.0,43.3007,43.3206,43.2908,43.3007,188240.0
2017-04-26 14:55:00,43.56,43.58,43.55,43.56,212480.0,43.3007,43.3206,43.2908,43.3007,212480.0
2017-04-26 15:00:00,43.56,43.59,43.55,43.59,227420.0,43.3007,43.3306,43.2908,43.3306,227420.0
2017-04-26 15:05:00,43.6,43.62,43.59,43.61,209320.0,43.3405,43.3604,43.3306,43.3504,209320.0
2017-04-26 15:10:00,43.6,43.63,43.6,43.62,143640.0,43.3405,43.3703,43.3405,43.3604,143640.0
2017-04-26 15:15:00,43.61,43.64,43.59,43.6,225240.0,43.3504,43.3803,43.3306,43.3405,225240.0
2017-04-26 15:20:00,43.59,43.6,43.58,43.59,110000.0,43.3306,43.3405,43.3206,43.3306,110000.0
2017-04-26 15:25:00,43.59,43.59,43.57,43.59,101160.0,43.3306,43.3306,43.3107,43.3306,101160.0
2017-04-26 15:30:00,43.59,43.6,43.55,43.57,132980.0,43.3306,43.3405,43.2908,43.3107,132980.0
2017-04-26 15:35:00,43.56,43.58,43.55,43.55,214200.0,43.3007,43.3206,43.2908,43.2908,214200.0
2017-04-26 15:40:00,43.55,43.58,43.55,43.57,212080.0,43.2908,43.3206,43.2908,43.3107,212080.0
2017-04-26 15:45:00,43.57,43.63,43.54,43.62,381580.0,43.3107,43.3703,43.2809,43.3604,381580.0
2017-04-26 15:50:00,43.63,43.65,43.57,43.57,938340.0,43.3703,43.3902,43.3107,43.3107,938340.0
2017-04-26 15:55:00,43.58,43.62,43.57,43.58,599320.0,43.3206,43.3604,43.3107,43.3206,599320.0
2017-04-27 09:30:00,43.68,43.69,43.52,43.55,630420.0,43.42,43.43,43.261,43.2908,630420.0
2017-04-27 09:35:00,43.56,43.62,43.55,43.61,395620.0,43.3007,43.3604,43.2908,43.3504,395620.0
2017-04-27 09:40:00,43.61,43.67,43.61,43.65,445500.0,43.3504,43.4101,43.3504,43.3902,445500.0
2017-04-27 09:45:00,43.65,43.66,43.56,43.59,378640.0,43.3902,43.4001,43.3007,43.3306,378640.0
2017-04-27 09:50:00,43.59,43.59,43.55,43.55,272020.0,43.3306,43.3306,43.2908,43.2908,272020.0
2017-04-27 09:55:00,43.55,43.63,43.55,43.61,315000.0,43.2908,43.3703,43.2908,43.3504,315000.0
2017-04-27 10:00:00,43.6,43.63,43.59,43.61,171240.0,43.3405,43.3703,43.3306,43.3504,171240.0
2017-04-27 10:05:00,43.62,43.64,43.58,43.62,249000.0,43.3604,43.3803,43.3206,43.3604,249000.0
2017-04-27 10:10:00,43.63,43.73,43.62,43.72,428400.0,43.3703,43.4697,43.3604,43.4598,428400.0
2017-04-27 10:15:00,43.73,43.74,43.68,43.7,555780.0,43.4697,43.4797,43.42,43.4399,555780.0
2017-04-27 10:20:00,43.7,43.72,43.68,43.7,351840.0,43.4399,43.4598,43.42,43.4399,351840.0
2017-04-27 10:25:00,43.7,43.74,43.68,43.7,516060.0,43.4399,43.4797,43.42,43.4399,516060.0
2017-04-27 10:30:00,43.7,43.73,43.69,43.72,267260.0,43.4399,43.4697,43.43,43.4598,267260.0
2017-04-27 10:35:00,43.72,43.73,43.69,43.69,455960.0,43.4598,43.4697,43.43,43.43,455960.0
2017-04-27 10:40:00,43.69,43.7,43.65,43.67,280740.0,43.43,43.4399,43.3902,43.4101,280740.0
2017-04-27 10:45:00,43.66,43.7,43.61,43.62,315160.0,43.4001,43.4399,43.3504,43.3604,315160.0
2017-04-27 10:50:00,43.62,43.65,43.61,43.64,167980.0,43.3604,43.3902,43.3504,43.3803,167980.0
2017-04-27 10:55:00,43.64,43.64,43.61,43.63,204060.0,43.3803,43.3803,43.3504,43.3703,204060.0
2017-04-27 11:00:00,43.63,43.66,43.62,43.64,229820.0,43.3703,43.4001,43.3604,43.3803,229820.0
2017-04-27 11:05:00,43.64,43.69,43.64,43.68,267380.0,43.3803,43.43,43.3803,43.42,267380.0
2017-04-27 11:10:00,43.69,43.71,43.68,43.71,427880.0,43.43,43.4498,43.42,43.4498,427880.0
2017-04-27 11:15:00,43.7,43.7,43.65,43.65,320600.0,43.4399,43.4399,43.3902,43.3902,320600.0
2017-04-27 11:20:00,43.65,43.66,43.63,43.66,164000.0,43.3902,43.4001,43.3703,43.4001,164000.0
2017-04-27 11:25:00,43.67,43.68,43.64,43.64,292400.0,43.4101,43.42,43.3803,43.3803,292400.0
2017-04-27 11:30:00,43.64,43.69,43.64,43.69,140040.0,43.3803,43.43,43.3803,43.43,140040.0
2017-04-27 11:35:00,43.68,43.7,43.64,43.64,165040.0,43.42,43.4399,43.3803,43.3803,165040.0
2017-04-27 11:40:00,43.63,43.66,43.62,43.64,201820.0,43.3703,43.4001,43.3604,43.3803,201820.0
2017-04-27 11:45:00,43.65,43.68,43.65,43.65,140880.0,43.3902,43.42,43.3902,43.3902,140880.0
2017-04-27 11:50:00,43.65,43.67,43.65,43.67,128020.0,43.3902,43.4101,43.3902,43.4101,128020.0
2017-04-27 11:55:00,43.67,43.68,43.66,43.68,202300.0,43.4101,43.42,43.4001,43.42,202300.0
2017-04-27 12:00:00,43.68,43.68,43.65,43.65,103600.0,43.42,43.42,43.3902,43.3902,103600.0
2017-04-27 12:05:00,43.64,43.67,43.64,43.66,109000.0,43.3803,43.4101,43.3803,43.4001,109000.0
2017-04-27 12:10:00,43.66,43.66,43.64,43.66,101560.0,43.4001,43.4001,43.3803,43.4001,101560.0
2017-04-27 12:15:00,43.66,43.66,43.63,43.64,141500.0,43.4001,43.4001,43.3703,43.3803,141500.0
2017-04-27 12:20:00,43.64,43.65,43.62,43.63,498780.0,43.3803,43.3902,43.3604,43.3703,498780.0
2017-04-27 12:25:00,43.63,43.63,43.61,43.62,165720.0,43.3703,43.3703,43.3504,43.3604,165720.0
2017-04-27 12:30:00,43.63,43.63,43.6,43.62,133500.0,43.3703,43.3703,43.3405,43.3604,133500.0
2017-04-27 12:35:00,43.62,43.65,43.62,43.64,178000.0,43.3604,43.3902,43.3604,43.3803,178000.0
2017-04-27 12:40:00,43.64,43.66,43.63,43.63,182120.0,43.3803,43.4001,43.3703,43.3703,182120.0
2017-04-27 12:45:00,43.63,43.65,43.62,43.63,217900.0,43.3703,43.3902,43.3604,43.3703,217900.0
2017-04-27 12:50:00,43.63,43.64,43.62,43.62,95000.0,43.3703,43.3803,43.3604,43.3604,95000.0
2017-04-27 12:55:00,43.62,43.64,43.61,43.64,176000.0,43.3604,43.3803,43.3504,43.3803,176000.0
2017-04-27 13:00:00,43.64,43.65,43.64,43.64,133980.0,43.3803,43.3902,43.3803,43.3803,133980.0
2017-04-27 13:05:00,43.64,43.65,43.63,43.64,89160.0,43.3803,43.3902,43.3703,43.3803,89160.0
2017-04-27 13:10:00,43.64,43.64,43.63,43.64,73000.0,43.3803,43.3803,43.3703,43.3803,73000.0
2017-04-27 13:15:00,43.63,43.63,43.61,43.61,167400.0,43.3703,43.3703,43.3504,43.3504,167400.0
2017-04-27 13:20:00,43.62,43.62,43.6,43.61,393300.0,43.3604,43.3604,43.3405,43.3504,393300.0
2017-04-27 13:25:00,43.61,43.63,43.59,43.59,167020.0,43.3504,43.3703,43.3306,43.3306,167020.0
2017-04-27 13:30:00,43.59,43.59,43.56,43.58,191300.0,43.3306,43.3306,43.3007,43.3206,191300.0
2017-04-27 13:35:00,43.58,43.59,43.57,43.58,281800.0,43.3206,43.3306,43.3107,43.3206,281800.0
2017-04-27 13:40:00,43.58,43.59,43.58,43.58,198820.0,43.3206,43.3306,43.3206,43.3206,198820.0
2017-04-27 13:45:00,43.58,43.59,43.57,43.57,159860.0,43.3206,43.3306,43.3107,43.3107,159860.0
2017-04-27 13:50:00,43.56,43.58,43.56,43.57,179660.0,43.3007,43.3206,43.3007,43.3107,179660.0
2017-04-27 13:55:00,43.57,43.59,43.54,43.54,186640.0,43.3107,43.3306,43.2809,43.2809,186640.0
2017-04-27 14:00:00,43.55,43.56,43.54,43.54,182240.0,43.2908,43.3007,43.2809,43.2809,182240.0
2017-04-27 14:05:00,43.54,43.55,43.54,43.55,115100.0,43.2809,43.2908,43.2809,43.2908,115100.0
2017-04-27 14:10:00,43.55,43.56,43.55,43.55,72420.0,43.2908,43.3007,43.2908,43.2908,72420.0
2017-04-27 14:15:00,43.56,43.57,43.55,43.57,133200.0,43.3007,43.3107,43.2908,43.3107,133200.0
2017-04-27 14:20:00,43.57,43.59,43.57,43.57,166900.0,43.3107,43.3306,43.3107,43.3107,166900.0
2017-04-27 14:25:00,43.57,43.6,43.56,43.59,172300.0,43.3107,43.3405,43.3007,43.3306,172300.0
2017-04-27 14:30:00,43.58,43.62,43.58,43.61,137200.0,43.3206,43.3604,43.3206,43.3504,137200.0
2017-04-27 14:35:00,43.61,43.64,43.61,43.64,136580.0,43.3504,43.3803,43.3504,43.3803,136580.0
2017-04-27 14:40:00,43.64,43.67,43.62,43.67,125380.0,43.3803,43.4101,43.3604,43.4101,125380.0
2017-04-27 14:45:00,43.66,43.71,43.66,43.69,389840.0,43.4001,43.4498,43.4001,43.43,389840.0
2017-04-27 14:50:00,43.7,43.7,43.67,43.69,169100.0,43.4399,43.4399,43.4101,43.43,169100.0
2017-04-27 14:55:00,43.69,43.71,43.69,43.71,154380.0,43.43,43.4498,43.43,43.4498,154380.0
2017-04-27 15:00:00,43.72,43.74,43.71,43.72,227260.0,43.4598,43.4797,43.4498,43.4598,227260.0
2017-04-27 15:05:00,43.72,43.72,43.67,43.68,238420.0,43.4598,43.4598,43.4101,43.42,238420.0
2017-04-27 15:10:00,43.67,43.71,43.67,43.71,225800.0,43.4101,43.4498,43.4101,43.4498,225800.0
2017-04-27 15:15:00,43.7,43.74,43.7,43.7,395140.0,43.4399,43.4797,43.4399,43.4399,395140.0
2017-04-27 15:20:00,43.7,43.74,43.69,43.74,208900.0,43.4399,43.4797,43.43,43.4797,208900.0
2017-04-27 15:25:00,43.74,43.74,43.72,43.73,295880.0,43.4797,43.4797,43.4598,43.4697,295880.0
2017-04-27 15:30:00,43.73,43.77,43.72,43.76,490300.0,43.4697,43.5095,43.4598,43.4996,490300.0
2017-04-27 15:35:00,43.76,43.76,43.7,43.74,478140.0,43.4996,43.4996,43.4399,43.4797,478140.0
2017-04-27 15:40:00,43.74,43.75,43.72,43.73,312200.0,43.4797,43.4896,43.4598,43.4697,312200.0
2017-04-27 15:45:00,43.73,43.77,43.73,43.74,431740.0,43.4697,43.5095,43.4697,43.4797,431740.0
2017-04-27 15:50:00,43.74,43.74,43.61,43.68,979900.0,43.4797,43.4797,43.3504,43.42,979900.0
2017-04-27 15:55:00,43.68,43.75,43.65,43.75,1352160.0,43.42,43.4896,43.3902,43.4896,1352160.0
2017-04-28 09:30:00,45.49,45.63,45.37,45.49,4111220.0,45.2193,45.3584,45.1,45.2193,4111220.0
2017-04-28 09:35:00,45.5,45.68,45.49,45.58,1922660.0,45.2292,45.4081,45.2193,45.3087,1922660.0
2017-04-28 09:40:00,45.58,45.65,45.53,45.61,1339860.0,45.3087,45.3783,45.259,45.3385,1339860.0
2017-04-28 09:45:00,45.6,45.67,45.52,45.57,937120.0,45.3286,45.3982,45.2491,45.2988,937120.0
2017-04-28 09:50:00,45.56,45.59,45.35,45.38,1123100.0,45.2888,45.3187,45.0801,45.1099,1123100.0
2017-04-28 09:55:00,45.38,45.46,45.38,45.43,607340.0,45.1099,45.1894,45.1099,45.1596,607340.0
2017-04-28 10:00:00,45.42,45.55,45.41,45.49,636140.0,45.1497,45.2789,45.1397,45.2193,636140.0
2017-04-28 10:05:00,45.49,45.52,45.46,45.5,750740.0,45.2193,45.2491,45.1894,45.2292,750740.0
2017-04-28 10:10:00,45.5,45.55,45.48,45.49,664780.0,45.2292,45.2789,45.2093,45.2193,664780.0
2017-04-28 10:15:00,45.49,45.54,45.46,45.53,697040.0,45.2193,45.269,45.1894,45.259,697040.0
2017-04-28 10:20:00,45.53,45.63,45.51,45.61,846680.0,45.259,45.3584,45.2391,45.3385,846680.0
2017-04-28 10:25:00,45.61,45.71,45.61,45.66,672140.0,45.3385,45.4379,45.3385,45.3882,672140.0
2017-04-28 10:30:00,45.65,45.66,45.53,45.61,441700.0,45.3783,45.3882,45.259,45.3385,441700.0
2017-04-28 10:35:00,45.61,45.64,45.58,45.63,429740.0,45.3385,45.3684,45.3087,45.3584,429740.0
2017-04-28 10:40:00,45.64,45.69,45.62,45.66,279740.0,45.3684,45.4181,45.3485,45.3882,279740.0
2017-04-28 10:45:00,45.66,45.73,45.66,45.72,670100.0,45.3882,45.4578,45.3882,45.4479,670100.0
2017-04-28 10:50:00,45.71,45.78,45.69,45.74,642140.0,45.4379,45.5075,45.4181,45.4678,642140.0
2017-04-28 10:55:00,45.74,45.84,45.74,45.81,920580.0,45.4678,45.5672,45.4678,45.5374,920580.0
2017-04-28 11:00:00,45.82,45.82,45.72,45.78,665740.0,45.5473,45.5473,45.4479,45.5075,665740.0
2017-04-28 11:05:00,45.79,45.81,45.72,45.72,391780.0,45.5175,45.5374,45.4479,45.4479,391780.0
2017-04-28 11:10:00,45.73,45.77,45.69,45.72,309620.0,45.4578,45.4976,45.4181,45.4479,309620.0
2017-04-28 11:15:00,45.71,45.74,45.68,45.68,533320.0,45.4379,45.4678,45.4081,45.4081,533320.0
2017-04-28 11:20:00,45.68,45.69,45.66,45.68,161000.0,45.4081,45.4181,45.3882,45.4081,161000.0
2017-04-28 11:25:00,45.68,45.7,45.66,45.67,387780.0,45.4081,45.428,45.3882,45.3982,387780.0
2017-04-28 11:30:00,45.68,45.68,45.59,45.59,225160.0,45.4081,45.4081,45.3187,45.3187,225160.0
2017-04-28 11:35:00,45.6,45.62,45.55,45.55,436640.0,45.3286,45.3485,45.2789,45.2789,436640.0
2017-04-28 11:40:00,45.56,45.59,45.53,45.56,501180.0,45.2888,45.3187,45.259,45.2888,501180.0
2017-04-28 11:45:00,45.56,45.56,45.52,45.54,378180.0,45.2888,45.2888,45.2491,45.269,378180.0
2017-04-28 11:50:00,45.55,45.55,45.48,45.5,258200.0,45.2789,45.2789,45.2093,45.2292,258200.0
2017-04-28 11:55:00,45.51,45.51,45.41,45.46,491080.0,45.2391,45.2391,45.1397,45.1894,491080.0
2017-04-28 12:00:00,45.46,45.55,45.45,45.55,603060.0,45.1894,45.2789,45.1795,45.2789,603060.0
2017-04-28 12:05:00,45.56,45.58,45.51,45.53,290740.0,45.2888,45.3087,45.2391,45.259,290740.0
2017-04-28 12:10:00,45.53,45.55,45.52,45.54,207980.0,45.259,45.2789,45.2491,45.269,207980.0
2017-04-28 12:15:00,45.54,45.55,45.48,45.51,477020.0,45.269,45.2789,45.2093,45.2391,477020.0
2017-04-28 12:20:00,45.51,45.51,45.46,45.48,315460.0,45.2391,45.2391,45.1894,45.2093,315460.0
2017-04-28 12:25:00,45.48,45.5,45.46,45.47,166600.0,45.2093,45.2292,45.1894,45.1994,166600.0
2017-04-28 12:30:00,45.49,45.5,45.47,45.5,137620.0,45.2193,45.2292,45.1994,45.2292,137620.0
2017-04-28 12:35:00,45.51,45.57,45.49,45.57,226180.0,45.2391,45.2988,45.2193,45.2988,226180.0
2017-04-28 12:40:00,45.58,45.58,45.53,45.56,192680.0,45.3087,45.3087,45.259,45.2888,192680.0
2017-04-28 12:45:00,45.56,45.58,45.54,45.54,141600.0,45.2888,45.3087,45.269,45.269,141600.0
2017-04-28 12:50:00,45.54,45.56,45.5,45.5,162380.0,45.269,45.2888,45.2292,45.2292,162380.0
2017-04-28 12:55:00,45.49,45.55,45.45,45.46,294700.0,45.2193,45.2789,45.1795,45.1894,294700.0
2017-04-28 13:00:00,45.46,45.52,45.45,45.51,154660.0,45.1894,45.2491,45.1795,45.2391,154660.0
2017-04-28 13:05:00,45.51,45.53,45.47,45.49,296240.0,45.2391,45.259,45.1994,45.2193,296240.0
2017-04-28 13:10:00,45.49,45.5,45.46,45.47,141000.0,45.2193,45.2292,45.1894,45.1994,141000.0
2017-04-28 13:15:00,45.48,45.5,45.46,45.46,102680.0,45.2093,45.2292,45.1894,45.1894,102680.0
2017-04-28 13:20:00,45.46,45.47,45.43,45.43,212540.0,45.1894,45.1994,45.1596,45.1596,212540.0
2017-04-28 13:25:00,45.44,45.48,45.43,45.45,272180.0,45.1696,45.2093,45.1596,45.1795,272180.0
2017-04-28 13:30:00,45.45,45.47,45.44,45.45,298520.0,45.1795,45.1994,45.1696,45.1795,298520.0
2017-04-28 13:35:00,45.45,45.51,45.45,45.51,232720.0,45.1795,45.2391,45.1795,45.2391,232720.0
2017-04-28 13:40:00,45.5,45.51,45.46,45.46,254260.0,45.2292,45.2391,45.1894,45.1894,254260.0
2017-04-28 13:45:00,45.47,45.49,45.47,45.47,146980.0,45.1994,45.2193,45.1994,45.1994,146980.0
2017-04-28 13:50:00,45.48,45.49,45.46,45.46,104260.0,45.2093,45.2193,45.1894,45.1894,104260.0
2017-04-28 13:55:00,45.46,45.47,45.44,45.46,193000.0,45.1894,45.1994,45.1696,45.1894,193000.0
2017-04-28 14:00:00,45.46,45.46,45.43,45.44,257060.0,45.1894,45.1894,45.1596,45.1696,257060.0
2017-04-28 14:05:00,45.44,45.44,45.39,45.41,368220.0,45.1696,45.1696,45.1199,45.1397,368220.0
2017-04-28 14:10:00,45.4,45.43,45.34,45.34,271980.0,45.1298,45.1596,45.0701,45.0701,271980.0
2017-04-28 14:15:00,45.33,45.36,45.31,45.33,543120.0,45.0602,45.09,45.0403,45.0602,543120.0
2017-04-28 14:20:00,45.34,45.43,45.32,45.39,393780.0,45.0701,45.1596,45.0503,45.1199,393780.0
2017-04-28 14:25:00,45.39,45.4,45.36,45.37,234340.0,45.1199,45.1298,45.09,45.1,234340.0
2017-04-28 14:30:00,45.36,45.43,45.35,45.42,438700.0,45.09,45.1596,45.0801,45.1497,438700.0
2017-04-28 14:35:00,45.42,45.43,45.38,45.41,241180.0,45.1497,45.1596,45.1099,45.1397,241180.0
2017-04-28 14:40:00,45.4,45.43,45.39,45.42,201900.0,45.1298,45.1596,45.1199,45.1497,201900.0
2017-04-28 14:45:00,45.43,45.45,45.42,45.42,218820.0,45.1596,45.1795,45.1497,45.1497,218820.0
2017-04-28 14:50:00,45.42,45.44,45.4,45.43,105780.0,45.1497,45.1696,45.1298,45.1596,105780.0
2017-04-28 14:55:00,45.43,45.45,45.41,45.42,202920.0,45.1596,45.1795,45.1397,45.1497,202920.0
2017-04-28 15:00:00,45.42,45.43,45.39,45.42,280520.0,45.1497,45.1596,45.1199,45.1497,280520.0
2017-04-28 15:05:00,45.43,45.43,45.4,45.4,234620.0,45.1596,45.1596,45.1298,45.1298,234620.0
2017-04-28 15:10:00,45.41,45.47,45.4,45.47,308380.0,45.1397,45.1994,45.1298,45.1994,308380.0
2017-04-28 15:15:00,45.47,45.47,45.44,45.45,160200.0,45.1994,45.1994,45.1696,45.1795,160200.0
2017-04-28 15:20:00,45.45,45.46,45.43,45.43,203680.0,45.1795,45.1894,45.1596,45.1596,203680.0
2017-04-28 15:25:00,45.43,45.44,45.4,45.4,264100.0,45.1596,45.1696,45.1298,45.1298,264100.0
2017-04-28 15:30:00,45.41,45.46,45.41,45.43,354060.0,45.1397,45.1894,45.1397,45.1596,354060.0
2017-04-28 15:35:00,45.42,45.45,45.41,45.42,274180.0,45.1497,45.1795,45.1397,45.1497,274180.0
2017-04-28 15:40:00,45.42,45.45,45.42,45.44,345280.0,45.1497,45.1795,45.1497,45.1696,345280.0
2017-04-28 15:45:00,45.43,45.48,45.43,45.46,528800.0,45.1596,45.2093,45.1596,45.1894,528800.0
2017-04-28 15:50:00,45.46,45.46,45.37,45.37,1021380.0,45.1894,45.1894,45.1,45.1,1021380.0
2017-04-28 15:55:00,45.37,45.43,45.29,45.3,2446560.0,45.1,45.1596,45.0204,45.0304,2446560.0
2017-05-01 09:30:00,45.14,45.25,45.07,45.19,3684000.0,44.8713,44.9807,44.8018,44.921,3684000.0
2017-05-01 09:35:00,45.18,45.22,45.12,45.17,678160.0,44.9111,44.9509,44.8515,44.9012,678160.0
2017-05-01 09:40:00,45.18,45.35,45.17,45.33,899120.0,44.9111,45.0801,44.9012,45.0602,899120.0
2017-05-01 09:45:00,45.33,45.54,45.33,45.46,970280.0,45.0602,45.269,45.0602,45.1894,970280.0
2017-05-01 09:50:00,45.45,45.51,45.4,45.46,588360.0,45.1795,45.2391,45.1298,45.1894,588360.0
2017-05-01 09:55:00,45.46,45.49,45.45,45.47,301180.0,45.1894,45.2193,45.1795,45.1994,301180.0
2017-05-01 10:00:00,45.46,45.48,45.41,45.46,440500.0,45.1894,45.2093,45.1397,45.1894,440500.0
2017-05-01 10:05:00,45.46,45.52,45.46,45.49,416900.0,45.1894,45.2491,45.1894,45.2193,416900.0
2017-05-01 10:10:00,45.49,45.5,45.41,45.44,474220.0,45.2193,45.2292,45.1397,45.1696,474220.0
2017-05-01 10:15:00,45.43,45.52,45.43,45.5,426860.0,45.1596,45.2491,45.1596,45.2292,426860.0
2017-05-01 10:20:00,45.5,45.54,45.47,45.48,475640.0,45.2292,45.269,45.1994,45.2093,475640.0
2017-05-01 10:25:00,45.48,45.6,45.48,45.59,396820.0,45.2093,45.3286,45.2093,45.3187,396820.0
2017-05-01 10:30:00,45.6,45.62,45.58,45.59,473820.0,45.3286,45.3485,45.3087,45.3187,473820.0
2017-05-01 10:35:00,45.59,45.59,45.51,45.51,331760.0,45.3187,45.3187,45.2391,45.2391,331760.0
2017-05-01 10:40:00,45.51,45.54,45.51,45.53,363360.0,45.2391,45.269,45.2391,45.259,363360.0
2017-05-01 10:45:00,45.55,45.59,45.53,45.59,334040.0,45.2789,45.3187,45.259,45.3187,334040.0
2017-05-01 10:50:00,45.59,45.6,45.56,45.57,278000.0,45.3187,45.3286,45.2888,45.2988,278000.0
2017-05-01 10:55:00,45.58,45.61,45.56,45.56,403540.0,45.3087,45.3385,45.2888,45.2888,403540.0
2017-05-01 11:00:00,45.56,45.59,45.54,45.56,378060.0,45.2888,45.3187,45.269,45.2888,378060.0
2017-05-01 11:05:00,45.56,45.6,45.55,45.58,293560.0,45.2888,45.3286,45.2789,45.3087,293560.0
2017-05-01 11:10:00,45.58,45.58,45.55,45.55,342760.0,45.3087,45.3087,45.2789,45.2789,342760.0
2017-05-01 11:15:00,45.54,45.56,45.53,45.54,246420.0,45.269,45.2888,45.259,45.269,246420.0
2017-05-01 11:20:00,45.54,45.56,45.53,45.54,196180.0,45.269,45.2888,45.259,45.269,196180.0
2017-05-01 11:25:00,45.54,45.58,45.54,45.55,158040.0,45.269,45.3087,45.269,45.2789,158040.0
2017-05-01 11:30:00,45.54,45.61,45.53,45.58,318240.0,45.269,45.3385,45.259,45.3087,318240.0
2017-05-01 11:35:00,45.58,45.62,45.57,45.6,328220.0,45.3087,45.3485,45.2988,45.3286,328220.0
2017-05-01 11:40:00,45.59,45.62,45.58,45.61,201740.0,45.3187,45.3485,45.3087,45.3385,201740.0
2017-05-01 11:45:00,45.61,45.62,45.59,45.6,152440.0,45.3385,45.3485,45.3187,45.3286,152440.0
2017-05-01 11:50:00,45.6,45.62,45.56,45.57,207660.0,45.3286,45.3485,45.2888,45.2988,207660.0
2017-05-01 11:55:00,45.56,45.56,45.55,45.55,272220.0,45.2888,45.2888,45.2789,45.2789,272220.0
2017-05-01 12:00:00,45.55,45.56,45.55,45.56,140340.0,45.2789,45.2888,45.2789,45.2888,140340.0
2017-05-01 12:05:00,45.56,45.56,45.55,45.55,243260.0,45.2888,45.2888,45.2789,45.2789,243260.0
2017-05-01 12:10:00,45.55,45.56,45.54,45.55,306400.0,45.2789,45.2888,45.269,45.2789,306400.0
2017-05-01 12:15:00,45.54,45.55,45.51,45.52,236160.0,45.269,45.2789,45.2391,45.2491,236160.0
2017-05-01 12:20:00,45.52,45.54,45.51,45.52,130420.0,45.2491,45.269,45.2391,45.2491,130420.0
2017-05-01 12:25:00,45.51,45.54,45.51,45.52,153100.0,45.2391,45.269,45.2391,45.2491,153100.0
2017-05-01 12:30:00,45.52,45.54,45.51,45.53,88440.0,45.2491,45.269,45.2391,45.259,88440.0
2017-05-01 12:35:00,45.54,45.57,45.53,45.56,170660.0,45.269,45.2988,45.259,45.2888,170660.0
2017-05-01 12:40:00,45.56,45.57,45.55,45.55,146440.0,45.2888,45.2988,45.2789,45.2789,146440.0
2017-05-01 12:45:00,45.55,45.57,45.55,45.55,219880.0,45.2789,45.2988,45.2789,45.2789,219880.0
2017-05-01 12:50:00,45.56,45.56,45.51,45.54,148420.0,45.2888,45.2888,45.2391,45.269,148420.0
2017-05-01 12:55:00,45.54,45.54,45.52,45.52,106860.0,45.269,45.269,45.2491,45.2491,106860.0
2017-05-01 13:00:00,45.53,45.54,45.52,45.52,52000.0,45.259,45.269,45.2491,45.2491,52000.0
2017-05-01 13:05:00,45.52,45.55,45.51,45.52,133880.0,45.2491,45.2789,45.2391,45.2491,133880.0
2017-05-01 13:10:00,45.53,45.54,45.5,45.51,116560.0,45.259,45.269,45.2292,45.2391,116560.0
2017-05-01 13:15:00,45.5,45.53,45.49,45.51,178140.0,45.2292,45.259,45.2193,45.2391,178140.0
2017-05-01 13:20:00,45.51,45.52,45.49,45.51,164340.0,45.2391,45.2491,45.2193,45.2391,164340.0
2017-05-01 13:25:00,45.52,45.52,45.49,45.5,108900.0,45.2491,45.2491,45.2193,45.2292,108900.0
2017-05-01 13:30:00,45.49,45.5,45.48,45.5,131620.0,45.2193,45.2292,45.2093,45.2292,131620.0
2017-05-01 13:35:00,45.5,45.51,45.49,45.51,98140.0,45.2292,45.2391,45.2193,45.2391,98140.0
2017-05-01 13:40:00,45.51,45.52,45.5,45.5,192200.0,45.2391,45.2491,45.2292,45.2292,192200.0
2017-05-01 13:45:00,45.5,45.53,45.5,45.52,182820.0,45.2292,45.259,45.2292,45.2491,182820.0
2017-05-01 13:50:00,45.52,45.54,45.52,45.53,150740.0,45.2491,45.269,45.2491,45.259,150740.0
2017-05-01 13:55:00,45.54,45.56,45.54,45.56,270300.0,45.269,45.2888,45.269,45.2888,270300.0
2017-05-01 14:00:00,45.56,45.57,45.54,45.55,159280.0,45.2888,45.2988,45.269,45.2789,159280.0
2017-05-01 14:05:00,45.54,45.62,45.54,45.62,305840.0,45.269,45.3485,45.269,45.3485,305840.0
2017-05-01 14:10:00,45.62,45.64,45.62,45.64,222200.0,45.3485,45.3684,45.3485,45.3684,222200.0
2017-05-01 14:15:00,45.63,45.65,45.62,45.65,229860.0,45.3584,45.3783,45.3485,45.3783,229860.0
2017-05-01 14:20:00,45.65,45.65,45.62,45.64,111720.0,45.3783,45.3783,45.3485,45.3684,111720.0
2017-05-01 14:25:00,45.63,45.68,45.63,45.67,264300.0,45.3584,45.4081,45.3584,45.3982,264300.0
2017-05-01 14:30:00,45.67,45.7,45.66,45.68,294580.0,45.3982,45.428,45.3882,45.4081,294580.0
2017-05-01 14:35:00,45.68,45.71,45.66,45.69,277980.0,45.4081,45.4379,45.3882,45.4181,277980.0
2017-05-01 14:40:00,45.68,45.7,45.66,45.68,261560.0,45.4081,45.428,45.3882,45.4081,261560.0
2017-05-01 14:45:00,45.68,45.69,45.66,45.68,111020.0,45.4081,45.4181,45.3882,45.4081,111020.0
2017-05-01 14:50:00,45.68,45.69,45.65,45.68,177600.0,45.4081,45.4181,45.3783,45.4081,177600.0
2017-05-01 14:55:00,45.67,45.69,45.63,45.64,278160.0,45.3982,45.4181,45.3584,45.3684,278160.0
2017-05-01 15:00:00,45.64,45.69,45.63,45.67,263860.0,45.3684,45.4181,45.3584,45.3982,263860.0
2017-05-01 15:05:00,45.67,45.71,45.67,45.7,522400.0,45.3982,45.4379,45.3982,45.428,522400.0
2017-05-01 15:10:00,45.71,45.74,45.7,45.74,221520.0,45.4379,45.4678,45.428,45.4678,221520.0
2017-05-01 15:15:00,45.73,45.75,45.72,45.72,140060.0,45.4578,45.4777,45.4479,45.4479,140060.0
2017-05-01 15:20:00,45.72,45.73,45.71,45.72,276260.0,45.4479,45.4578,45.4379,45.4479,276260.0
2017-05-01 15:25:00,45.72,45.74,45.71,45.74,204820.0,45.4479,45.4678,45.4379,45.4678,204820.0
2017-05-01 15:30:00,45.74,45.78,45.74,45.77,357080.0,45.4678,45.5075,45.4678,45.4976,357080.0
2017-05-01 15:35:00,45.77,45.78,45.75,45.76,267480.0,45.4976,45.5075,45.4777,45.4876,267480.0
2017-05-01 15:40:00,45.76,45.77,45.75,45.75,379820.0,45.4876,45.4976,45.4777,45.4777,379820.0
2017-05-01 15:45:00,45.75,45.78,45.72,45.76,250960.0,45.4777,45.5075,45.4479,45.4876,250960.0
2017-05-01 15:50:00,45.76,45.76,45.69,45.69,516680.0,45.4876,45.4876,45.4181,45.4181,516680.0
2017-05-01 15:55:00,45.7,45.71,45.56,45.63,1512240.0,45.428,45.4379,45.2888,45.3584,1512240.0
2017-05-02 09:30:00,45.51,45.65,45.46,45.58,1699700.0,45.2391,45.3783,45.1894,45.3087,1699700.0
2017-05-02 09:35:00,45.59,45.66,45.59,45.66,289400.0,45.3187,45.3882,45.3187,45.3882,289400.0
2017-05-02 09:40:00,45.66,45.68,45.62,45.67,276680.0,45.3882,45.4081,45.3485,45.3982,276680.0
2017-05-02 09:45:00,45.66,45.74,45.66,45.7,458040.0,45.3882,45.4678,45.3882,45.428,458040.0
2017-05-02 09:50:00,45.7,45.71,45.67,45.7,305920.0,45.428,45.4379,45.3982,45.428,305920.0
2017-05-02 09:55:00,45.69,45.8,45.69,45.78,480280.0,45.4181,45.5274,45.4181,45.5075,480280.0
2017-05-02 10:00:00,45.78,45.78,45.66,45.7,266940.0,45.5075,45.5075,45.3882,45.428,266940.0
2017-05-02 10:05:00,45.71,45.73,45.7,45.71,397900.0,45.4379,45.4578,45.428,45.4379,397900.0
2017-05-02 10:10:00,45.7,45.74,45.7,45.74,163540.0,45.428,45.4678,45.428,45.4678,163540.0
2017-05-02 10:15:00,45.74,45.75,45.72,45.72,304940.0,45.4678,45.4777,45.4479,45.4479,304940.0
2017-05-02 10:20:00,45.73,45.75,45.72,45.73,82080.0,45.4578,45.4777,45.4479,45.4578,82080.0
2017-05-02 10:25:00,45.73,45.76,45.72,45.73,390000.0,45.4578,45.4876,45.4479,45.4578,390000.0
2017-05-02 10:30:00,45.73,45.76,45.73,45.75,238600.0,45.4578,45.4876,45.4578,45.4777,238600.0
2017-05-02 10:35:00,45.75,45.76,45.74,45.75,253300.0,45.4777,45.4876,45.4678,45.4777,253300.0
2017-05-02 10:40:00,45.75,45.83,45.75,45.83,288780.0,45.4777,45.5572,45.4777,45.5572,288780.0
2017-05-02 10:45:00,45.84,45.87,45.82,45.83,310700.0,45.5672,45.597,45.5473,45.5572,310700.0
2017-05-02 10:50:00,45.83,45.83,45.8,45.81,114900.0,45.5572,45.5572,45.5274,45.5374,114900.0
2017-05-02 10:55:00,45.82,45.87,45.81,45.86,168220.0,45.5473,45.597,45.5374,45.5871,168220.0
2017-05-02 11:00:00,45.86,45.87,45.82,45.86,149220.0,45.5871,45.597,45.5473,45.5871,149220.0
2017-05-02 11:05:00,45.86,45.86,45.82,45.82,143740.0,45.5871,45.5871,45.5473,45.5473,143740.0
2017-05-02 11:10:00,45.83,45.86,45.83,45.86,205360.0,45.5572,45.5871,45.5572,45.5871,205360.0
2017-05-02 11:15:00,45.86,45.88,45.85,45.86,148060.0,45.5871,45.6069,45.5771,45.5871,148060.0
2017-05-02 11:20:00,45.87,45.88,45.84,45.84,136120.0,45.597,45.6069,45.5672,45.5672,136120.0
2017-05-02 11:25:00,45.85,45.89,45.84,45.89,102040.0,45.5771,45.6169,45.5672,45.6169,102040.0
2017-05-02 11:30:00,45.89,45.92,45.88,45.92,261200.0,45.6169,45.6467,45.6069,45.6467,261200.0
2017-05-02 11:35:00,45.92,45.93,45.9,45.93,177560.0,45.6467,45.6566,45.6268,45.6566,177560.0
2017-05-02 11:40:00,45.93,45.95,45.92,45.93,201700.0,45.6566,45.6765,45.6467,45.6566,201700.0
2017-05-02 11:45:00,45.94,45.95,45.93,45.93,215660.0,45.6666,45.6765,45.6566,45.6566,215660.0
2017-05-02 11:50:00,45.95,45.95,45.93,45.94,66220.0,45.6765,45.6765,45.6566,45.6666,66220.0
2017-05-02 11:55:00,45.94,45.94,45.91,45.93,114680.0,45.6666,45.6666,45.6368,45.6566,114680.0
2017-05-02 12:00:00,45.93,45.99,45.93,45.99,241920.0,45.6566,45.7163,45.6566,45.7163,241920.0
2017-05-02 12:05:00,45.99,45.99,45.94,45.98,186840.0,45.7163,45.7163,45.6666,45.7063,186840.0
2017-05-02 12:10:00,45.98,46.04,45.98,45.99,653160.0,45.7063,45.766,45.7063,45.7163,653160.0
2017-05-02 12:15:00,45.99,46.01,45.97,45.99,178280.0,45.7163,45.7362,45.6964,45.7163,178280.0
2017-05-02 12:20:00,45.99,46.0,45.97,45.97,90140.0,45.7163,45.7262,45.6964,45.6964,90140.0
2017-05-02 12:25:00,45.97,45.97,45.94,45.96,143060.0,45.6964,45.6964,45.6666,45.6865,143060.0
2017-05-02 12:30:00,45.97,45.98,45.94,45.95,93860.0,45.6964,45.7063,45.6666,45.6765,93860.0
2017-05-02 12:35:00,45.94,45.99,45.94,45.94,177020.0,45.6666,45.7163,45.6666,45.6666,177020.0
2017-05-02 12:40:00,45.94,45.95,45.89,45.9,179440.0,45.6666,45.6765,45.6169,45.6268,179440.0
2017-05-02 12:45:00,45.9,45.91,45.89,45.9,147740.0,45.6268,45.6368,45.6169,45.6268,147740.0
2017-05-02 12:50:00,45.9,45.9,45.89,45.9,62860.0,45.6268,45.6268,45.6169,45.6268,62860.0
2017-05-02 12:55:00,45.91,45.92,45.9,45.92,300740.0,45.6368,45.6467,45.6268,45.6467,300740.0
2017-05-02 13:00:00,45.92,45.94,45.92,45.94,91080.0,45.6467,45.6666,45.6467,45.6666,91080.0
2017-05-02 13:05:00,45.94,45.95,45.92,45.93,154200.0,45.6666,45.6765,45.6467,45.6566,154200.0
2017-05-02 13:10:00,45.92,45.94,45.91,45.92,104360.0,45.6467,45.6666,45.6368,45.6467,104360.0
2017-05-02 13:15:00,45.93,45.94,45.93,45.94,87060.0,45.6566,45.6666,45.6566,45.6666,87060.0
2017-05-02 13:20:00,45.94,45.96,45.94,45.95,180980.0,45.6666,45.6865,45.6666,45.6765,180980.0
2017-05-02 13:25:00,45.95,45.95,45.91,45.92,98220.0,45.6765,45.6765,45.6368,45.6467,98220.0
2017-05-02 13:30:00,45.92,45.93,45.9,45.9,131980.0,45.6467,45.6566,45.6268,45.6268,131980.0
2017-05-02 13:35:00,45.89,45.89,45.87,45.88,192800.0,45.6169,45.6169,45.597,45.6069,192800.0
2017-05-02 13:40:00,45.88,45.9,45.87,45.89,184440.0,45.6069,45.6268,45.597,45.6169,184440.0
2017-05-02 13:45:00,45.89,45.89,45.87,45.87,122420.0,45.6169,45.6169,45.597,45.597,122420.0
2017-05-02 13:50:00,45.88,45.9,45.88,45.9,142400.0,45.6069,45.6268,45.6069,45.6268,142400.0
2017-05-02 13:55:00,45.89,45.9,45.85,45.87,257520.0,45.6169,45.6268,45.5771,45.597,257520.0
2017-05-02 14:00:00,45.88,45.91,45.88,45.91,157300.0,45.6069,45.6368,45.6069,45.6368,157300.0
2017-05-02 14:05:00,45.9,45.91,45.88,45.9,71900.0,45.6268,45.6368,45.6069,45.6268,71900.0
2017-05-02 14:10:00,45.89,45.89,45.85,45.86,180620.0,45.6169,45.6169,45.5771,45.5871,180620.0
2017-05-02 14:15:00,45.86,45.87,45.85,45.85,103260.0,45.5871,45.597,45.5771,45.5771,103260.0
2017-05-02 14:20:00,45.85,45.87,45.85,45.86,80600.0,45.5771,45.597,45.5771,45.5871,80600.0
2017-05-02 14:25:00,45.88,45.89,45.87,45.88,92260.0,45.6069,45.6169,45.597,45.6069,92260.0
2017-05-02 14:30:00,45.87,45.88,45.87,45.88,135160.0,45.597,45.6069,45.597,45.6069,135160.0
2017-05-02 14:35:00,45.87,45.88,45.83,45.84,122460.0,45.597,45.6069,45.5572,45.5672,122460.0
2017-05-02 14:40:00,45.84,45.86,45.81,45.86,175900.0,45.5672,45.5871,45.5374,45.5871,175900.0
2017-05-02 14:45:00,45.86,45.86,45.79,45.8,235000.0,45.5871,45.5871,45.5175,45.5274,235000.0
2017-05-02 14:50:00,45.8,45.82,45.77,45.78,107600.0,45.5274,45.5473,45.4976,45.5075,107600.0
2017-05-02 14:55:00,45.79,45.82,45.77,45.77,139360.0,45.5175,45.5473,45.4976,45.4976,139360.0
2017-05-02 15:00:00,45.78,45.82,45.77,45.79,153940.0,45.5075,45.5473,45.4976,45.5175,153940.0
2017-05-02 15:05:00,45.8,45.81,45.77,45.77,187380.0,45.5274,45.5374,45.4976,45.4976,187380.0
2017-05-02 15:10:00,45.77,45.8,45.77,45.8,130460.0,45.4976,45.5274,45.4976,45.5274,130460.0
2017-05-02 15:15:00,45.79,45.79,45.74,45.76,233640.0,45.5175,45.5175,45.4678,45.4876,233640.0
2017-05-02 15:20:00,45.76,45.78,45.75,45.77,154460.0,45.4876,45.5075,45.4777,45.4976,154460.0
2017-05-02 15:25:00,45.76,45.8,45.76,45.79,226620.0,45.4876,45.5274,45.4876,45.5175,226620.0
2017-05-02 15:30:00,45.79,45.8,45.77,45.77,223020.0,45.5175,45.5274,45.4976,45.4976,223020.0
2017-05-02 15:35:00,45.76,45.76,45.71,45.72,249080.0,45.4876,45.4876,45.4379,45.4479,249080.0
2017-05-02 15:40:00,45.72,45.75,45.72,45.75,220580.0,45.4479,45.4777,45.4479,45.4777,220580.0
2017-05-02 15:45:00,45.74,45.75,45.71,45.72,195120.0,45.4678,45.4777,45.4379,45.4479,195120.0
2017-05-02 15:50:00,45.72,45.77,45.72,45.76,350580.0,45.4479,45.4976,45.4479,45.4876,350580.0
2017-05-02 15:55:00,45.76,45.82,45.75,45.82,1222240.0,45.4876,45.5473,45.4777,45.5473,1222240.0
2017-05-03 09:30:00,45.74,45.88,45.63,45.8,878120.0,45.4678,45.6069,45.3584,45.5274,878120.0
2017-05-03 09:35:00,45.8,45.84,45.75,45.8,286520.0,45.5274,45.5672,45.4777,45.5274,286520.0
2017-05-03 09:40:00,45.76,45.85,45.76,45.82,216380.0,45.4876,45.5771,45.4876,45.5473,216380.0
2017-05-03 09:45:00,45.83,45.91,45.83,45.91,220100.0,45.5572,45.6368,45.5572,45.6368,220100.0
2017-05-03 09:50:00,45.89,45.9,45.83,45.9,297980.0,45.6169,45.6268,45.5572,45.6268,297980.0
2017-05-03 09:55:00,45.9,45.91,45.86,45.86,161380.0,45.6268,45.6368,45.5871,45.5871,161380.0
2017-05-03 10:00:00,45.85,45.93,45.85,45.9,247420.0,45.5771,45.6566,45.5771,45.6268,247420.0
2017-05-03 10:05:00,45.89,45.89,45.76,45.79,241180.0,45.6169,45.6169,45.4876,45.5175,241180.0
2017-05-03 10:10:00,45.77,45.82,45.74,45.77,526780.0,45.4976,45.5473,45.4678,45.4976,526780.0
2017-05-03 10:15:00,45.77,45.84,45.76,45.84,203840.0,45.4976,45.5672,45.4876,45.5672,203840.0
2017-05-03 10:20:00,45.84,45.85,45.81,45.82,155360.0,45.5672,45.5771,45.5374,45.5473,155360.0
2017-05-03 10:25:00,45.82,45.88,45.82,45.87,416940.0,45.5473,45.6069,45.5473,45.597,416940.0
2017-05-03 10:30:00,45.87,45.93,45.86,45.89,299940.0,45.597,45.6566,45.5871,45.6169,299940.0
2017-05-03 10:35:00,45.89,45.92,45.89,45.9,102900.0,45.6169,45.6467,45.6169,45.6268,102900.0
2017-05-03 10:40:00,45.9,45.9,45.87,45.89,167840.0,45.6268,45.6268,45.597,45.6169,167840.0
2017-05-03 10:45:00,45.89,45.91,45.88,45.88,189000.0,45.6169,45.6368,45.6069,45.6069,189000.0
2017-05-03 10:50:00,45.88,45.88,45.85,45.87,222540.0,45.6069,45.6069,45.5771,45.597,222540.0
2017-05-03 10:55:00,45.86,45.88,45.85,45.86,229100.0,45.5871,45.6069,45.5771,45.5871,229100.0
2017-05-03 11:00:00,45.86,45.89,45.85,45.88,245340.0,45.5871,45.6169,45.5771,45.6069,245340.0
2017-05-03 11:05:00,45.88,45.92,45.88,45.91,208140.0,45.6069,45.6467,45.6069,45.6368,208140.0
2017-05-03 11:10:00,45.91,45.92,45.9,45.92,139140.0,45.6368,45.6467,45.6268,45.6467,139140.0
2017-05-03 11:15:00,45.93,45.97,45.92,45.97,403940.0,45.6566,45.6964,45.6467,45.6964,403940.0
2017-05-03 11:20:00,45.98,46.01,45.97,46.0,281840.0,45.7063,45.7362,45.6964,45.7262,281840.0
2017-05-03 11:25:00,46.0,46.05,46.0,46.02,284280.0,45.7262,45.7759,45.7262,45.7461,284280.0
2017-05-03 11:30:00,46.02,46.05,46.01,46.03,186280.0,45.7461,45.7759,45.7362,45.756,186280.0
2017-05-03 11:35:00,46.02,46.04,46.01,46.02,133900.0,45.7461,45.766,45.7362,45.7461,133900.0
2017-05-03 11:40:00,46.01,46.04,46.01,46.04,131840.0,45.7362,45.766,45.7362,45.766,131840.0
2017-05-03 11:45:00,46.04,46.07,46.04,46.07,197420.0,45.766,45.7958,45.766,45.7958,197420.0
2017-05-03 11:50:00,46.07,46.1,46.07,46.09,183660.0,45.7958,45.8256,45.7958,45.8157,183660.0
2017-05-03 11:55:00,46.08,46.09,46.07,46.09,88540.0,45.8057,45.8157,45.7958,45.8157,88540.0
2017-05-03 12:00:00,46.08,46.1,46.06,46.07,144060.0,45.8057,45.8256,45.7859,45.7958,144060.0
2017-05-03 12:05:00,46.07,46.08,46.03,46.04,144060.0,45.7958,45.8057,45.756,45.766,144060.0
2017-05-03 12:10:00,46.03,46.06,46.02,46.06,127560.0,45.756,45.7859,45.7461,45.7859,127560.0
2017-05-03 12:15:00,46.06,46.07,46.03,46.03,102000.0,45.7859,45.7958,45.756,45.756,102000.0
2017-05-03 12:20:00,46.03,46.04,46.02,46.03,120020.0,45.756,45.766,45.7461,45.756,120020.0
2017-05-03 12:25:00,46.03,46.04,46.03,46.03,78220.0,45.756,45.766,45.756,45.756,78220.0
2017-05-03 12:30:00,46.03,46.03,45.99,45.99,110160.0,45.756,45.756,45.7163,45.7163,110160.0
2017-05-03 12:35:00,45.99,45.99,45.97,45.99,86960.0,45.7163,45.7163,45.6964,45.7163,86960.0
2017-05-03 12:40:00,45.97,46.0,45.97,45.99,80740.0,45.6964,45.7262,45.6964,45.7163,80740.0
2017-05-03 12:45:00,45.99,46.05,45.98,46.04,249680.0,45.7163,45.7759,45.7063,45.766,249680.0
2017-05-03 12:50:00,46.04,46.06,46.03,46.05,182720.0,45.766,45.7859,45.756,45.7759,182720.0
2017-05-03 12:55:00,46.05,46.07,46.04,46.07,78980.0,45.7759,45.7958,45.766,45.7958,78980.0
2017-05-03 13:00:00,46.05,46.08,46.05,46.07,74700.0,45.7759,45.8057,45.7759,45.7958,74700.0
2017-05-03 13:05:00,46.07,46.08,46.06,46.08,92520.0,45.7958,45.8057,45.7859,45.8057,92520.0
2017-05-03 13:10:00,46.08,46.12,46.08,46.1,217540.0,45.8057,45.8455,45.8057,45.8256,217540.0
2017-05-03 13:15:00,46.09,46.11,46.07,46.1,151380.0,45.8157,45.8356,45.7958,45.8256,151380.0
2017-05-03 13:20:00,46.09,46.09,46.07,46.08,42000.0,45.8157,45.8157,45.7958,45.8057,42000.0
2017-05-03 13:25:00,46.07,46.09,46.05,46.09,85900.0,45.7958,45.8157,45.7759,45.8157,85900.0
2017-05-03 13:30:00,46.09,46.1,46.07,46.1,57020.0,45.8157,45.8256,45.7958,45.8256,57020.0
2017-05-03 13:35:00,46.09,46.1,46.08,46.08,302880.0,45.8157,45.8256,45.8057,45.8057,302880.0
2017-05-03 13:40:00,46.09,46.09,46.05,46.05,66000.0,45.8157,45.8157,45.7759,45.7759,66000.0
2017-05-03 13:45:00,46.05,46.06,46.03,46.04,123720.0,45.7759,45.7859,45.756,45.766,123720.0
2017-05-03 13:50:00,46.05,46.07,46.05,46.07,104700.0,45.7759,45.7958,45.7759,45.7958,104700.0
2017-05-03 13:55:00,46.06,46.08,46.05,46.08,82000.0,45.7859,45.8057,45.7759,45.8057,82000.0
2017-05-03 14:00:00,46.09,46.12,46.08,46.12,165340.0,45.8157,45.8455,45.8057,45.8455,165340.0
2017-05-03 14:05:00,46.12,46.21,46.12,46.19,511440.0,45.8455,45.935,45.8455,45.9151,511440.0
2017-05-03 14:10:00,46.18,46.2,46.16,46.18,231840.0,45.9051,45.925,45.8853,45.9051,231840.0
2017-05-03 14:15:00,46.19,46.19,46.1,46.11,190960.0,45.9151,45.9151,45.8256,45.8356,190960.0
2017-05-03 14:20:00,46.11,46.18,46.11,46.17,104100.0,45.8356,45.9051,45.8356,45.8952,104100.0
2017-05-03 14:25:00,46.18,46.19,46.14,46.19,187520.0,45.9051,45.9151,45.8654,45.9151,187520.0
2017-05-03 14:30:00,46.18,46.18,46.15,46.17,136300.0,45.9051,45.9051,45.8753,45.8952,136300.0
2017-05-03 14:35:00,46.18,46.18,46.16,46.18,145180.0,45.9051,45.9051,45.8853,45.9051,145180.0
2017-05-03 14:40:00,46.18,46.2,46.17,46.2,138160.0,45.9051,45.925,45.8952,45.925,138160.0
2017-05-03 14:45:00,46.19,46.21,46.18,46.2,184920.0,45.9151,45.935,45.9051,45.925,184920.0
2017-05-03 14:50:00,46.21,46.21,46.2,46.2,131180.0,45.935,45.935,45.925,45.925,131180.0
2017-05-03 14:55:00,46.21,46.22,46.19,46.2,276420.0,45.935,45.9449,45.9151,45.925,276420.0
2017-05-03 15:00:00,46.2,46.22,46.19,46.2,307580.0,45.925,45.9449,45.9151,45.925,307580.0
2017-05-03 15:05:00,46.2,46.21,46.19,46.21,238620.0,45.925,45.935,45.9151,45.935,238620.0
2017-05-03 15:10:00,46.21,46.22,46.18,46.19,233760.0,45.935,45.9449,45.9051,45.9151,233760.0
2017-05-03 15:15:00,46.2,46.2,46.17,46.17,180100.0,45.925,45.925,45.8952,45.8952,180100.0
2017-05-03 15:20:00,46.17,46.19,46.15,46.18,194200.0,45.8952,45.9151,45.8753,45.9051,194200.0
2017-05-03 15:25:00,46.18,46.21,46.15,46.21,312020.0,45.9051,45.935,45.8753,45.935,312020.0
2017-05-03 15:30:00,46.21,46.23,46.2,46.23,277180.0,45.935,45.9549,45.925,45.9549,277180.0
2017-05-03 15:35:00,46.23,46.24,46.18,46.21,652040.0,45.9549,45.9648,45.9051,45.935,652040.0
2017-05-03 15:40:00,46.21,46.25,46.21,46.24,352860.0,45.935,45.9747,45.935,45.9648,352860.0
2017-05-03 15:45:00,46.24,46.28,46.24,46.28,327920.0,45.9648,46.0046,45.9648,46.0046,327920.0
2017-05-03 15:50:00,46.28,46.41,46.28,46.4,981120.0,46.0046,46.1338,46.0046,46.1238,981120.0
2017-05-03 15:55:00,46.39,46.4,46.3,46.35,2014980.0,46.1139,46.1238,46.0244,46.0741,2014980.0
2017-05-04 09:30:00,46.3,46.56,46.3,46.44,1314380.0,46.0244,46.2829,46.0244,46.1636,1314380.0
2017-05-04 09:35:00,46.43,46.44,46.27,46.32,324500.0,46.1537,46.1636,45.9946,46.0443,324500.0
2017-05-04 09:40:00,46.32,46.41,46.26,46.37,434620.0,46.0443,46.1338,45.9847,46.094,434620.0
2017-05-04 09:45:00,46.37,46.46,46.31,46.42,340660.0,46.094,46.1835,46.0344,46.1437,340660.0
2017-05-04 09:50:00,46.41,46.42,46.23,46.28,477200.0,46.1338,46.1437,45.9549,46.0046,477200.0
2017-05-04 09:55:00,46.27,46.35,46.27,46.35,168340.0,45.9946,46.0741,45.9946,46.0741,168340.0
2017-05-04 10:00:00,46.35,46.37,46.3,46.34,363600.0,46.0741,46.094,46.0244,46.0642,363600.0
2017-05-04 10:05:00,46.34,46.39,46.3,46.37,245320.0,46.0642,46.1139,46.0244,46.094,245320.0
2017-05-04 10:10:00,46.36,46.4,46.33,46.36,169400.0,46.0841,46.1238,46.0543,46.0841,169400.0
2017-05-04 10:15:00,46.35,46.43,46.34,46.42,269000.0,46.0741,46.1537,46.0642,46.1437,269000.0
2017-05-04 10:20:00,46.42,46.45,46.39,46.43,248960.0,46.1437,46.1735,46.1139,46.1537,248960.0
2017-05-04 10:25:00,46.43,46.55,46.43,46.47,327340.0,46.1537,46.2729,46.1537,46.1934,327340.0
2017-05-04 10:30:00,46.47,46.49,46.44,46.45,316240.0,46.1934,46.2133,46.1636,46.1735,316240.0
2017-05-04 10:35:00,46.45,46.5,46.44,46.47,220880.0,46.1735,46.2232,46.1636,46.1934,220880.0
2017-05-04 10:40:00,46.47,46.49,46.44,46.48,215160.0,46.1934,46.2133,46.1636,46.2034,215160.0
2017-05-04 10:45:00,46.48,46.55,46.45,46.52,162200.0,46.2034,46.2729,46.1735,46.2431,162200.0
2017-05-04 10:50:00,46.51,46.56,46.49,46.49,334560.0,46.2332,46.2829,46.2133,46.2133,334560.0
2017-05-04 10:55:00,46.49,46.53,46.48,46.5,366520.0,46.2133,46.2531,46.2034,46.2232,366520.0
2017-05-04 11:00:00,46.5,46.54,46.49,46.53,100600.0,46.2232,46.263,46.2133,46.2531,100600.0
2017-05-04 11:05:00,46.52,46.54,46.51,46.52,80080.0,46.2431,46.263,46.2332,46.2431,80080.0
2017-05-04 11:10:00,46.52,46.56,46.52,46.54,131060.0,46.2431,46.2829,46.2431,46.263,131060.0
2017-05-04 11:15:00,46.54,46.54,46.51,46.53,104280.0,46.263,46.263,46.2332,46.2531,104280.0
2017-05-04 11:20:00,46.53,46.55,46.52,46.54,159820.0,46.2531,46.2729,46.2431,46.263,159820.0
2017-05-04 11:25:00,46.52,46.55,46.52,46.55,128600.0,46.2431,46.2729,46.2431,46.2729,128600.0
2017-05-04 11:30:00,46.55,46.62,46.54,46.61,175000.0,46.2729,46.3425,46.263,46.3326,175000.0
2017-05-04 11:35:00,46.63,46.7,46.61,46.7,210360.0,46.3525,46.4221,46.3326,46.4221,210360.0
2017-05-04 11:40:00,46.69,46.79,46.68,46.77,291940.0,46.4121,46.5115,46.4022,46.4916,291940.0
2017-05-04 11:45:00,46.77,46.8,46.7,46.72,298020.0,46.4916,46.5215,46.4221,46.4419,298020.0
2017-05-04 11:50:00,46.71,46.71,46.63,46.68,342180.0,46.432,46.432,46.3525,46.4022,342180.0
2017-05-04 11:55:00,46.67,46.67,46.55,46.63,330360.0,46.3922,46.3922,46.2729,46.3525,330360.0
2017-05-04 12:00:00,46.6,46.66,46.57,46.6,180400.0,46.3226,46.3823,46.2928,46.3226,180400.0
2017-05-04 12:05:00,46.58,46.64,46.58,46.62,146560.0,46.3028,46.3624,46.3028,46.3425,146560.0
2017-05-04 12:10:00,46.61,46.65,46.58,46.58,298240.0,46.3326,46.3724,46.3028,46.3028,298240.0
2017-05-04 12:15:00,46.59,46.6,46.51,46.51,159460.0,46.3127,46.3226,46.2332,46.2332,159460.0
2017-05-04 12:20:00,46.52,46.55,46.5,46.51,145600.0,46.2431,46.2729,46.2232,46.2332,145600.0
2017-05-04 12:25:00,46.5,46.51,46.48,46.49,172360.0,46.2232,46.2332,46.2034,46.2133,172360.0
2017-05-04 12:30:00,46.49,46.55,46.48,46.55,200100.0,46.2133,46.2729,46.2034,46.2729,200100.0
2017-05-04 12:35:00,46.54,46.56,46.52,46.56,141840.0,46.263,46.2829,46.2431,46.2829,141840.0
2017-05-04 12:40:00,46.57,46.61,46.56,46.59,179740.0,46.2928,46.3326,46.2829,46.3127,179740.0
2017-05-04 12:45:00,46.6,46.62,46.59,46.61,102700.0,46.3226,46.3425,46.3127,46.3326,102700.0
2017-05-04 12:50:00,46.62,46.65,46.61,46.65,149300.0,46.3425,46.3724,46.3326,46.3724,149300.0
2017-05-04 12:55:00,46.65,46.66,46.64,46.65,179400.0,46.3724,46.3823,46.3624,46.3724,179400.0
2017-05-04 13:00:00,46.66,46.66,46.59,46.6,100160.0,46.3823,46.3823,46.3127,46.3226,100160.0
2017-05-04 13:05:00,46.6,46.65,46.59,46.63,123620.0,46.3226,46.3724,46.3127,46.3525,123620.0
2017-05-04 13:10:00,46.62,46.64,46.6,46.6,190500.0,46.3425,46.3624,46.3226,46.3226,190500.0
2017-05-04 13:15:00,46.6,46.64,46.6,46.62,171960.0,46.3226,46.3624,46.3226,46.3425,171960.0
2017-05-04 13:20:00,46.62,46.64,46.61,46.64,112000.0,46.3425,46.3624,46.3326,46.3624,112000.0
2017-05-04 13:25:00,46.63,46.64,46.62,46.63,71460.0,46.3525,46.3624,46.3425,46.3525,71460.0
2017-05-04 13:30:00,46.64,46.64,46.61,46.63,238720.0,46.3624,46.3624,46.3326,46.3525,238720.0
2017-05-04 13:35:00,46.63,46.63,46.61,46.62,152940.0,46.3525,46.3525,46.3326,46.3425,152940.0
2017-05-04 13:40:00,46.62,46.63,46.61,46.63,294720.0,46.3425,46.3525,46.3326,46.3525,294720.0
2017-05-04 13:45:00,46.63,46.73,46.63,46.73,228720.0,46.3525,46.4519,46.3525,46.4519,228720.0
2017-05-04 13:50:00,46.73,46.73,46.65,46.65,223660.0,46.4519,46.4519,46.3724,46.3724,223660.0
2017-05-04 13:55:00,46.65,46.67,46.62,46.64,170800.0,46.3724,46.3922,46.3425,46.3624,170800.0
2017-05-04 14:00:00,46.64,46.67,46.63,46.66,124700.0,46.3624,46.3922,46.3525,46.3823,124700.0
2017-05-04 14:05:00,46.66,46.66,46.64,46.65,75280.0,46.3823,46.3823,46.3624,46.3724,75280.0
2017-05-04 14:10:00,46.65,46.67,46.65,46.67,135040.0,46.3724,46.3922,46.3724,46.3922,135040.0
2017-05-04 14:15:00,46.67,46.69,46.62,46.62,156100.0,46.3922,46.4121,46.3425,46.3425,156100.0
2017-05-04 14:20:00,46.6,46.6,46.55,46.59,165020.0,46.3226,46.3226,46.2729,46.3127,165020.0
2017-05-04 14:25:00,46.63,46.64,46.62,46.64,64780.0,46.3525,46.3624,46.3425,46.3624,64780.0
2017-05-04 14:30:00,46.63,46.65,46.61,46.62,104500.0,46.3525,46.3724,46.3326,46.3425,104500.0
2017-05-04 14:35:00,46.62,46.65,46.62,46.65,72620.0,46.3425,46.3724,46.3425,46.3724,72620.0
2017-05-04 14:40:00,46.65,46.66,46.64,46.65,132460.0,46.3724,46.3823,46.3624,46.3724,132460.0
2017-05-04 14:45:00,46.64,46.67,46.64,46.66,105360.0,46.3624,46.3922,46.3624,46.3823,105360.0
2017-05-04 14:50:00,46.66,46.66,46.63,46.63,79580.0,46.3823,46.3823,46.3525,46.3525,79580.0
2017-05-04 14:55:00,46.63,46.63,46.58,46.59,233520.0,46.3525,46.3525,46.3028,46.3127,233520.0
2017-05-04 15:00:00,46.59,46.6,46.57,46.58,121960.0,46.3127,46.3226,46.2928,46.3028,121960.0
2017-05-04 15:05:00,46.58,46.6,46.58,46.59,145380.0,46.3028,46.3226,46.3028,46.3127,145380.0
2017-05-04 15:10:00,46.58,46.59,46.56,46.58,87800.0,46.3028,46.3127,46.2829,46.3028,87800.0
2017-05-04 15:15:00,46.59,46.59,46.56,46.56,99000.0,46.3127,46.3127,46.2829,46.2829,99000.0
2017-05-04 15:20:00,46.57,46.61,46.57,46.61,285640.0,46.2928,46.3326,46.2928,46.3326,285640.0
2017-05-04 15:25:00,46.61,46.62,46.6,46.62,334900.0,46.3326,46.3425,46.3226,46.3425,334900.0
2017-05-04 15:30:00,46.61,46.62,46.59,46.6,532280.0,46.3326,46.3425,46.3127,46.3226,532280.0
2017-05-04 15:35:00,46.59,46.61,46.59,46.61,265260.0,46.3127,46.3326,46.3127,46.3326,265260.0
2017-05-04 15:40:00,46.6,46.6,46.59,46.6,188040.0,46.3226,46.3226,46.3127,46.3226,188040.0
2017-05-04 15:45:00,46.6,46.6,46.57,46.59,165000.0,46.3226,46.3226,46.2928,46.3127,165000.0
2017-05-04 15:50:00,46.59,46.6,46.56,46.58,490680.0,46.3127,46.3226,46.2829,46.3028,490680.0
2017-05-04 15:55:00,46.57,46.6,46.57,46.58,596440.0,46.2928,46.3226,46.2928,46.3028,596440.0
2017-05-05 09:30:00,46.68,46.74,46.67,46.71,822540.0,46.4022,46.4618,46.3922,46.432,822540.0
2017-05-05 09:35:00,46.7,46.71,46.64,46.67,303320.0,46.4221,46.432,46.3624,46.3922,303320.0
2017-05-05 09:40:00,46.69,46.7,46.61,46.69,473620.0,46.4121,46.4221,46.3326,46.4121,473620.0
2017-05-05 09:45:00,46.7,46.71,46.58,46.59,552320.0,46.4221,46.432,46.3028,46.3127,552320.0
2017-05-05 09:50:00,46.59,46.61,46.54,46.55,333860.0,46.3127,46.3326,46.263,46.2729,333860.0
2017-05-05 09:55:00,46.56,46.61,46.54,46.55,354560.0,46.2829,46.3326,46.263,46.2729,354560.0
2017-05-05 10:00:00,46.55,46.55,46.52,46.53,275220.0,46.2729,46.2729,46.2431,46.2531,275220.0
2017-05-05 10:05:00,46.52,46.54,46.39,46.42,462560.0,46.2431,46.263,46.1139,46.1437,462560.0
2017-05-05 10:10:00,46.44,46.49,46.42,46.44,537300.0,46.1636,46.2133,46.1437,46.1636,537300.0
2017-05-05 10:15:00,46.43,46.47,46.41,46.47,274000.0,46.1537,46.1934,46.1338,46.1934,274000.0
2017-05-05 10:20:00,46.46,46.53,46.46,46.49,157200.0,46.1835,46.2531,46.1835,46.2133,157200.0
2017-05-05 10:25:00,46.5,46.52,46.46,46.52,158000.0,46.2232,46.2431,46.1835,46.2431,158000.0
2017-05-05 10:30:00,46.52,46.56,46.49,46.49,311900.0,46.2431,46.2829,46.2133,46.2133,311900.0
2017-05-05 10:35:00,46.48,46.51,46.44,46.51,411020.0,46.2034,46.2332,46.1636,46.2332,411020.0
2017-05-05 10:40:00,46.51,46.55,46.5,46.55,425640.0,46.2332,46.2729,46.2232,46.2729,425640.0
2017-05-05 10:45:00,46.54,46.6,46.54,46.57,199680.0,46.263,46.3226,46.263,46.2928,199680.0
2017-05-05 10:50:00,46.57,46.58,46.49,46.49,243000.0,46.2928,46.3028,46.2133,46.2133,243000.0
2017-05-05 10:55:00,46.5,46.51,46.47,46.48,346580.0,46.2232,46.2332,46.1934,46.2034,346580.0
2017-05-05 11:00:00,46.48,46.51,46.48,46.48,140480.0,46.2034,46.2332,46.2034,46.2034,140480.0
2017-05-05 11:05:00,46.48,46.51,46.48,46.48,214260.0,46.2034,46.2332,46.2034,46.2034,214260.0
2017-05-05 11:10:00,46.49,46.49,46.41,46.42,333400.0,46.2133,46.2133,46.1338,46.1437,333400.0
2017-05-05 11:15:00,46.41,46.43,46.4,46.43,222760.0,46.1338,46.1537,46.1238,46.1537,222760.0
2017-05-05 11:20:00,46.43,46.45,46.4,46.4,154600.0,46.1537,46.1735,46.1238,46.1238,154600.0
2017-05-05 11:25:00,46.41,46.42,46.4,46.4,106100.0,46.1338,46.1437,46.1238,46.1238,106100.0
2017-05-05 11:30:00,46.41,46.47,46.41,46.46,148100.0,46.1338,46.1934,46.1338,46.1835,148100.0
2017-05-05 11:35:00,46.45,46.45,46.43,46.43,80880.0,46.1735,46.1735,46.1537,46.1537,80880.0
2017-05-05 11:40:00,46.44,46.44,46.39,46.41,138320.0,46.1636,46.1636,46.1139,46.1338,138320.0
2017-05-05 11:45:00,46.4,46.47,46.4,46.47,90580.0,46.1238,46.1934,46.1238,46.1934,90580.0
2017-05-05 11:50:00,46.46,46.49,46.44,46.49,135840.0,46.1835,46.2133,46.1636,46.2133,135840.0
2017-05-05 11:55:00,46.49,46.49,46.47,46.48,114240.0,46.2133,46.2133,46.1934,46.2034,114240.0
2017-05-05 12:00:00,46.48,46.51,46.48,46.51,73140.0,46.2034,46.2332,46.2034,46.2332,73140.0
2017-05-05 12:05:00,46.51,46.52,46.5,46.5,92080.0,46.2332,46.2431,46.2232,46.2232,92080.0
2017-05-05 12:10:00,46.51,46.55,46.5,46.55,64700.0,46.2332,46.2729,46.2232,46.2729,64700.0
2017-05-05 12:15:00,46.54,46.56,46.53,46.54,132920.0,46.263,46.2829,46.2531,46.263,132920.0
2017-05-05 12:20:00,46.54,46.55,46.53,46.53,115460.0,46.263,46.2729,46.2531,46.2531,115460.0
2017-05-05 12:25:00,46.52,46.54,46.52,46.53,106480.0,46.2431,46.263,46.2431,46.2531,106480.0
2017-05-05 12:30:00,46.53,46.53,46.5,46.51,41780.0,46.2531,46.2531,46.2232,46.2332,41780.0
2017-05-05 12:35:00,46.52,46.53,46.51,46.52,62900.0,46.2431,46.2531,46.2332,46.2431,62900.0
2017-05-05 12:40:00,46.51,46.54,46.51,46.54,135780.0,46.2332,46.263,46.2332,46.263,135780.0
2017-05-05 12:45:00,46.53,46.53,46.51,46.53,26720.0,46.2531,46.2531,46.2332,46.2531,26720.0
2017-05-05 12:50:00,46.53,46.53,46.52,46.53,58300.0,46.2531,46.2531,46.2431,46.2531,58300.0
2017-05-05 12:55:00,46.53,46.54,46.52,46.53,138140.0,46.2531,46.263,46.2431,46.2531,138140.0
2017-05-05 13:00:00,46.53,46.53,46.53,46.53,22000.0,46.2531,46.2531,46.2531,46.2531,22000.0
2017-05-05 13:05:00,46.53,46.53,46.52,46.53,30580.0,46.2531,46.2531,46.2431,46.2531,30580.0
2017-05-05 13:10:00,46.53,46.53,46.51,46.51,82560.0,46.2531,46.2531,46.2332,46.2332,82560.0
2017-05-05 13:15:00,46.51,46.53,46.5,46.53,73000.0,46.2332,46.2531,46.2232,46.2531,73000.0
2017-05-05 13:20:00,46.53,46.54,46.52,46.54,73100.0,46.2531,46.263,46.2431,46.263,73100.0
2017-05-05 13:25:00,46.54,46.54,46.52,46.52,104120.0,46.263,46.263,46.2431,46.2431,104120.0
2017-05-05 13:30:00,46.53,46.53,46.52,46.52,104640.0,46.2531,46.2531,46.2431,46.2431,104640.0
2017-05-05 13:35:00,46.52,46.53,46.51,46.52,189040.0,46.2431,46.2531,46.2332,46.2431,189040.0
2017-05-05 13:40:00,46.52,46.53,46.51,46.52,131660.0,46.2431,46.2531,46.2332,46.2431,131660.0
2017-05-05 13:45:00,46.52,46.52,46.51,46.51,110000.0,46.2431,46.2431,46.2332,46.2332,110000.0
2017-05-05 13:50:00,46.51,46.51,46.49,46.49,117240.0,46.2332,46.2332,46.2133,46.2133,117240.0
2017-05-05 13:55:00,46.49,46.49,46.43,46.43,119000.0,46.2133,46.2133,46.1537,46.1537,119000.0
2017-05-05 14:00:00,46.43,46.43,46.4,46.41,260920.0,46.1537,46.1537,46.1238,46.1338,260920.0
2017-05-05 14:05:00,46.41,46.41,46.38,46.39,214320.0,46.1338,46.1338,46.104,46.1139,214320.0
2017-05-05 14:10:00,46.39,46.39,46.36,46.37,268920.0,46.1139,46.1139,46.0841,46.094,268920.0
2017-05-05 14:15:00,46.38,46.39,46.38,46.38,213180.0,46.104,46.1139,46.104,46.104,213180.0
2017-05-05 14:20:00,46.38,46.38,46.33,46.37,371220.0,46.104,46.104,46.0543,46.094,371220.0
2017-05-05 14:25:00,46.38,46.39,46.37,46.39,226900.0,46.104,46.1139,46.094,46.1139,226900.0
2017-05-05 14:30:00,46.38,46.38,46.36,46.37,223320.0,46.104,46.104,46.0841,46.094,223320.0
2017-05-05 14:35:00,46.37,46.39,46.36,46.38,102140.0,46.094,46.1139,46.0841,46.104,102140.0
2017-05-05 14:40:00,46.39,46.39,46.37,46.37,90200.0,46.1139,46.1139,46.094,46.094,90200.0
2017-05-05 14:45:00,46.37,46.4,46.36,46.39,383720.0,46.094,46.1238,46.0841,46.1139,383720.0
2017-05-05 14:50:00,46.39,46.39,46.37,46.38,115400.0,46.1139,46.1139,46.094,46.104,115400.0
2017-05-05 14:55:00,46.38,46.38,46.35,46.35,151220.0,46.104,46.104,46.0741,46.0741,151220.0
2017-05-05 15:00:00,46.35,46.35,46.3,46.33,376120.0,46.0741,46.0741,46.0244,46.0543,376120.0
2017-05-05 15:05:00,46.33,46.34,46.32,46.34,323480.0,46.0543,46.0642,46.0443,46.0642,323480.0
2017-05-05 15:10:00,46.34,46.36,46.33,46.34,241320.0,46.0642,46.0841,46.0543,46.0642,241320.0
2017-05-05 15:15:00,46.34,46.34,46.31,46.31,242480.0,46.0642,46.0642,46.0344,46.0344,242480.0
2017-05-05 15:20:00,46.31,46.34,46.31,46.34,324380.0,46.0344,46.0642,46.0344,46.0642,324380.0
2017-05-05 15:25:00,46.34,46.34,46.3,46.31,310440.0,46.0642,46.0642,46.0244,46.0344,310440.0
2017-05-05 15:30:00,46.31,46.31,46.28,46.29,492820.0,46.0344,46.0344,46.0046,46.0145,492820.0
2017-05-05 15:35:00,46.29,46.29,46.26,46.27,564080.0,46.0145,46.0145,45.9847,45.9946,564080.0
2017-05-05 15:40:00,46.27,46.3,46.26,46.3,566660.0,45.9946,46.0244,45.9847,46.0244,566660.0
2017-05-05 15:45:00,46.3,46.35,46.3,46.34,546320.0,46.0244,46.0741,46.0244,46.0642,546320.0
2017-05-05 15:50:00,46.34,46.38,46.32,46.34,1152660.0,46.0642,46.104,46.0443,46.0642,1152660.0
2017-05-05 15:55:00,46.34,46.35,46.32,46.35,1651580.0,46.0642,46.0741,46.0443,46.0741,1651580.0
2017-05-08 09:30:00,46.31,46.42,46.27,46.4,737140.0,46.0344,46.1437,45.9946,46.1238,737140.0
2017-05-08 09:35:00,46.41,46.42,46.26,46.3,652240.0,46.1338,46.1437,45.9847,46.0244,652240.0
2017-05-08 09:40:00,46.32,46.35,46.28,46.32,307580.0,46.0443,46.0741,46.0046,46.0443,307580.0
2017-05-08 09:45:00,46.32,46.48,46.29,46.45,476700.0,46.0443,46.2034,46.0145,46.1735,476700.0
2017-05-08 09:50:00,46.45,46.46,46.34,46.37,435960.0,46.1735,46.1835,46.0642,46.094,435960.0
2017-05-08 09:55:00,46.37,46.4,46.32,46.32,386620.0,46.094,46.1238,46.0443,46.0443,386620.0
2017-05-08 10:00:00,46.31,46.38,46.3,46.36,353960.0,46.0344,46.104,46.0244,46.0841,353960.0
2017-05-08 10:05:00,46.36,46.37,46.32,46.37,239740.0,46.0841,46.094,46.0443,46.094,239740.0
2017-05-08 10:10:00,46.36,46.37,46.3,46.32,195440.0,46.0841,46.094,46.0244,46.0443,195440.0
2017-05-08 10:15:00,46.31,46.34,46.31,46.31,166400.0,46.0344,46.0642,46.0344,46.0344,166400.0
2017-05-08 10:20:00,46.32,46.33,46.3,46.32,368560.0,46.0443,46.0543,46.0244,46.0443,368560.0
2017-05-08 10:25:00,46.32,46.36,46.32,46.32,68720.0,46.0443,46.0841,46.0443,46.0443,68720.0
2017-05-08 10:30:00,46.33,46.33,46.3,46.32,182600.0,46.0543,46.0543,46.0244,46.0443,182600.0
2017-05-08 10:35:00,46.31,46.32,46.3,46.31,177620.0,46.0344,46.0443,46.0244,46.0344,177620.0
2017-05-08 10:40:00,46.31,46.38,46.31,46.38,207300.0,46.0344,46.104,46.0344,46.104,207300.0
2017-05-08 10:45:00,46.37,46.4,46.34,46.38,210040.0,46.094,46.1238,46.0642,46.104,210040.0
2017-05-08 10:50:00,46.38,46.39,46.31,46.34,199800.0,46.104,46.1139,46.0344,46.0642,199800.0
2017-05-08 10:55:00,46.34,46.34,46.31,46.33,100700.0,46.0642,46.0642,46.0344,46.0543,100700.0
2017-05-08 11:00:00,46.32,46.34,46.3,46.34,160080.0,46.0443,46.0642,46.0244,46.0642,160080.0
2017-05-08 11:05:00,46.34,46.37,46.34,46.36,98500.0,46.0642,46.094,46.0642,46.0841,98500.0
2017-05-08 11:10:00,46.35,46.37,46.35,46.36,100620.0,46.0741,46.094,46.0741,46.0841,100620.0
2017-05-08 11:15:00,46.35,46.37,46.35,46.37,122080.0,46.0741,46.094,46.0741,46.094,122080.0
2017-05-08 11:20:00,46.37,46.37,46.34,46.35,90440.0,46.094,46.094,46.0642,46.0741,90440.0
2017-05-08 11:25:00,46.35,46.35,46.33,46.33,78420.0,46.0741,46.0741,46.0543,46.0543,78420.0
2017-05-08 11:30:00,46.33,46.37,46.33,46.37,261300.0,46.0543,46.094,46.0543,46.094,261300.0
2017-05-08 11:35:00,46.37,46.41,46.36,46.41,142920.0,46.094,46.1338,46.0841,46.1338,142920.0
2017-05-08 11:40:00,46.42,46.47,46.41,46.47,123880.0,46.1437,46.1934,46.1338,46.1934,123880.0
2017-05-08 11:45:00,46.47,46.54,46.46,46.51,252500.0,46.1934,46.263,46.1835,46.2332,252500.0
2017-05-08 11:50:00,46.51,46.51,46.49,46.5,126460.0,46.2332,46.2332,46.2133,46.2232,126460.0
2017-05-08 11:55:00,46.49,46.53,46.48,46.51,109780.0,46.2133,46.2531,46.2034,46.2332,109780.0
2017-05-08 12:00:00,46.51,46.52,46.5,46.52,167100.0,46.2332,46.2431,46.2232,46.2431,167100.0
2017-05-08 12:05:00,46.52,46.53,46.51,46.51,147180.0,46.2431,46.2531,46.2332,46.2332,147180.0
2017-05-08 12:10:00,46.51,46.52,46.5,46.51,90000.0,46.2332,46.2431,46.2232,46.2332,90000.0
2017-05-08 12:15:00,46.51,46.52,46.48,46.49,198020.0,46.2332,46.2431,46.2034,46.2133,198020.0
2017-05-08 12:20:00,46.49,46.51,46.48,46.51,59060.0,46.2133,46.2332,46.2034,46.2332,59060.0
2017-05-08 12:25:00,46.51,46.53,46.51,46.52,52260.0,46.2332,46.2531,46.2332,46.2431,52260.0
2017-05-08 12:30:00,46.53,46.56,46.53,46.55,110680.0,46.2531,46.2829,46.2531,46.2729,110680.0
2017-05-08 12:35:00,46.55,46.62,46.55,46.6,277440.0,46.2729,46.3425,46.2729,46.3226,277440.0
2017-05-08 12:40:00,46.61,46.63,46.59,46.6,176560.0,46.3326,46.3525,46.3127,46.3226,176560.0
2017-05-08 12:45:00,46.59,46.62,46.57,46.61,156140.0,46.3127,46.3425,46.2928,46.3326,156140.0
2017-05-08 12:50:00,46.61,46.63,46.61,46.61,80120.0,46.3326,46.3525,46.3326,46.3326,80120.0
2017-05-08 12:55:00,46.61,46.62,46.61,46.61,70000.0,46.3326,46.3425,46.3326,46.3326,70000.0
2017-05-08 13:00:00,46.6,46.6,46.59,46.6,290340.0,46.3226,46.3226,46.3127,46.3226,290340.0
2017-05-08 13:05:00,46.6,46.6,46.56,46.56,184420.0,46.3226,46.3226,46.2829,46.2829,184420.0
2017-05-08 13:10:00,46.57,46.57,46.52,46.53,251360.0,46.2928,46.2928,46.2431,46.2531,251360.0
2017-05-08 13:15:00,46.54,46.57,46.54,46.57,89580.0,46.263,46.2928,46.263,46.2928,89580.0
2017-05-08 13:20:00,46.57,46.6,46.57,46.59,178520.0,46.2928,46.3226,46.2928,46.3127,178520.0
2017-05-08 13:25:00,46.6,46.6,46.59,46.59,74580.0,46.3226,46.3226,46.3127,46.3127,74580.0
2017-05-08 13:30:00,46.59,46.59,46.56,46.59,121100.0,46.3127,46.3127,46.2829,46.3127,121100.0
2017-05-08 13:35:00,46.59,46.62,46.59,46.62,106000.0,46.3127,46.3425,46.3127,46.3425,106000.0
2017-05-08 13:40:00,46.6,46.62,46.6,46.61,125140.0,46.3226,46.3425,46.3226,46.3326,125140.0
2017-05-08 13:45:00,46.61,46.61,46.6,46.6,73600.0,46.3326,46.3326,46.3226,46.3226,73600.0
2017-05-08 13:50:00,46.6,46.61,46.59,46.6,80260.0,46.3226,46.3326,46.3127,46.3226,80260.0
2017-05-08 13:55:00,46.6,46.62,46.59,46.62,177440.0,46.3226,46.3425,46.3127,46.3425,177440.0
2017-05-08 14:00:00,46.62,46.68,46.62,46.67,178800.0,46.3425,46.4022,46.3425,46.3922,178800.0
2017-05-08 14:05:00,46.67,46.72,46.67,46.71,179600.0,46.3922,46.4419,46.3922,46.432,179600.0
2017-05-08 14:10:00,46.72,46.72,46.68,46.69,99000.0,46.4419,46.4419,46.4022,46.4121,99000.0
2017-05-08 14:15:00,46.72,46.73,46.71,46.72,88440.0,46.4419,46.4519,46.432,46.4419,88440.0
2017-05-08 14:20:00,46.72,46.72,46.7,46.71,48400.0,46.4419,46.4419,46.4221,46.432,48400.0
2017-05-08 14:25:00,46.72,46.72,46.71,46.72,100580.0,46.4419,46.4419,46.432,46.4419,100580.0
2017-05-08 14:30:00,46.71,46.74,46.71,46.71,72100.0,46.432,46.4618,46.432,46.432,72100.0
2017-05-08 14:35:00,46.71,46.72,46.7,46.71,54380.0,46.432,46.4419,46.4221,46.432,54380.0
2017-05-08 14:40:00,46.71,46.71,46.68,46.7,68040.0,46.432,46.432,46.4022,46.4221,68040.0
2017-05-08 14:45:00,46.71,46.71,46.7,46.71,52000.0,46.432,46.432,46.4221,46.432,52000.0
2017-05-08 14:50:00,46.72,46.75,46.72,46.75,128360.0,46.4419,46.4718,46.4419,46.4718,128360.0
2017-05-08 14:55:00,46.74,46.78,46.73,46.78,352460.0,46.4618,46.5016,46.4519,46.5016,352460.0
2017-05-08 15:00:00,46.78,46.79,46.77,46.77,153260.0,46.5016,46.5115,46.4916,46.4916,153260.0
2017-05-08 15:05:00,46.77,46.85,46.77,46.82,290060.0,46.4916,46.5712,46.4916,46.5413,290060.0
2017-05-08 15:10:00,46.82,46.82,46.79,46.8,102180.0,46.5413,46.5413,46.5115,46.5215,102180.0
2017-05-08 15:15:00,46.79,46.8,46.77,46.78,130680.0,46.5115,46.5215,46.4916,46.5016,130680.0
2017-05-08 15:20:00,46.78,46.78,46.74,46.74,168120.0,46.5016,46.5016,46.4618,46.4618,168120.0
2017-05-08 15:25:00,46.75,46.76,46.74,46.76,202120.0,46.4718,46.4817,46.4618,46.4817,202120.0
2017-05-08 15:30:00,46.76,46.78,46.76,46.76,147740.0,46.4817,46.5016,46.4817,46.4817,147740.0
2017-05-08 15:35:00,46.76,46.77,46.74,46.75,258860.0,46.4817,46.4916,46.4618,46.4718,258860.0
2017-05-08 15:40:00,46.75,46.75,46.68,46.69,337160.0,46.4718,46.4718,46.4022,46.4121,337160.0
2017-05-08 15:45:00,46.68,46.7,46.68,46.7,151660.0,46.4022,46.4221,46.4022,46.4221,151660.0
2017-05-08 15:50:00,46.7,46.74,46.7,46.74,510260.0,46.4221,46.4618,46.4221,46.4618,510260.0
2017-05-08 15:55:00,46.74,46.74,46.69,46.71,1289460.0,46.4618,46.4618,46.4121,46.432,1289460.0
2017-05-09 09:30:00,46.85,46.88,46.7,46.76,1337160.0,46.5712,46.601,46.4221,46.4817,1337160.0
2017-05-09 09:35:00,46.79,46.79,46.56,46.66,479580.0,46.5115,46.5115,46.2829,46.3823,479580.0
2017-05-09 09:40:00,46.65,46.68,46.61,46.65,573860.0,46.3724,46.4022,46.3326,46.3724,573860.0
2017-05-09 09:45:00,46.65,46.68,46.62,46.65,542840.0,46.3724,46.4022,46.3425,46.3724,542840.0
2017-05-09 09:50:00,46.67,46.68,46.58,46.6,568560.0,46.3922,46.4022,46.3028,46.3226,568560.0
2017-05-09 09:55:00,46.6,46.67,46.59,46.67,492540.0,46.3226,46.3922,46.3127,46.3922,492540.0
2017-05-09 10:00:00,46.67,46.8,46.67,46.79,740540.0,46.3922,46.5215,46.3922,46.5115,740540.0
2017-05-09 10:05:00,46.79,46.86,46.75,46.76,792180.0,46.5115,46.5811,46.4718,46.4817,792180.0
2017-05-09 10:10:00,46.77,46.85,46.75,46.79,428380.0,46.4916,46.5712,46.4718,46.5115,428380.0
2017-05-09 10:15:00,46.78,46.81,46.76,46.77,335620.0,46.5016,46.5314,46.4817,46.4916,335620.0
2017-05-09 10:20:00,46.77,46.79,46.69,46.71,347380.0,46.4916,46.5115,46.4121,46.432,347380.0
2017-05-09 10:25:00,46.73,46.73,46.63,46.63,344280.0,46.4519,46.4519,46.3525,46.3525,344280.0
2017-05-09 10:30:00,46.65,46.72,46.64,46.7,302820.0,46.3724,46.4419,46.3624,46.4221,302820.0
2017-05-09 10:35:00,46.7,46.72,46.68,46.69,211400.0,46.4221,46.4419,46.4022,46.4121,211400.0
2017-05-09 10:40:00,46.7,46.71,46.57,46.57,310100.0,46.4221,46.432,46.2928,46.2928,310100.0
2017-05-09 10:45:00,46.58,46.63,46.56,46.59,270980.0,46.3028,46.3525,46.2829,46.3127,270980.0
2017-05-09 10:50:00,46.59,46.64,46.59,46.63,109100.0,46.3127,46.3624,46.3127,46.3525,109100.0
2017-05-09 10:55:00,46.62,46.62,46.58,46.58,115420.0,46.3425,46.3425,46.3028,46.3028,115420.0
2017-05-09 11:00:00,46.58,46.62,46.58,46.62,182720.0,46.3028,46.3425,46.3028,46.3425,182720.0
2017-05-09 11:05:00,46.62,46.64,46.61,46.63,148360.0,46.3425,46.3624,46.3326,46.3525,148360.0
2017-05-09 11:10:00,46.63,46.64,46.61,46.64,214300.0,46.3525,46.3624,46.3326,46.3624,214300.0
2017-05-09 11:15:00,46.63,46.64,46.59,46.61,130100.0,46.3525,46.3624,46.3127,46.3326,130100.0
2017-05-09 11:20:00,46.6,46.63,46.59,46.6,122000.0,46.3226,46.3525,46.3127,46.3226,122000.0
2017-05-09 11:25:00,46.62,46.67,46.62,46.66,197400.0,46.3425,46.3922,46.3425,46.3823,197400.0
2017-05-09 11:30:00,46.67,46.72,46.66,46.72,256440.0,46.3922,46.4419,46.3823,46.4419,256440.0
2017-05-09 11:35:00,46.72,46.73,46.67,46.7,200380.0,46.4419,46.4519,46.3922,46.4221,200380.0
2017-05-09 11:40:00,46.69,46.7,46.68,46.7,61800.0,46.4121,46.4221,46.4022,46.4221,61800.0
2017-05-09 11:45:00,46.69,46.7,46.65,46.68,112780.0,46.4121,46.4221,46.3724,46.4022,112780.0
2017-05-09 11:50:00,46.68,46.68,46.62,46.64,89000.0,46.4022,46.4022,46.3425,46.3624,89000.0
2017-05-09 11:55:00,46.63,46.65,46.63,46.63,176140.0,46.3525,46.3724,46.3525,46.3525,176140.0
2017-05-09 12:00:00,46.65,46.65,46.6,46.61,54000.0,46.3724,46.3724,46.3226,46.3326,54000.0
2017-05-09 12:05:00,46.61,46.62,46.56,46.61,362800.0,46.3326,46.3425,46.2829,46.3326,362800.0
2017-05-09 12:10:00,46.61,46.65,46.61,46.63,138320.0,46.3326,46.3724,46.3326,46.3525,138320.0
2017-05-09 12:15:00,46.63,46.64,46.62,46.64,89940.0,46.3525,46.3624,46.3425,46.3624,89940.0
2017-05-09 12:20:00,46.64,46.65,46.62,46.65,90500.0,46.3624,46.3724,46.3425,46.3724,90500.0
2017-05-09 12:25:00,46.65,46.67,46.65,46.65,73760.0,46.3724,46.3922,46.3724,46.3724,73760.0
2017-05-09 12:30:00,46.65,46.66,46.61,46.64,144580.0,46.3724,46.3823,46.3326,46.3624,144580.0
2017-05-09 12:35:00,46.63,46.63,46.61,46.61,62540.0,46.3525,46.3525,46.3326,46.3326,62540.0
2017-05-09 12:40:00,46.61,46.63,46.61,46.61,81460.0,46.3326,46.3525,46.3326,46.3326,81460.0
2017-05-09 12:45:00,46.62,46.62,46.59,46.59,128200.0,46.3425,46.3425,46.3127,46.3127,128200.0
2017-05-09 12:50:00,46.59,46.61,46.59,46.6,143680.0,46.3127,46.3326,46.3127,46.3226,143680.0
2017-05-09 12:55:00,46.58,46.58,46.57,46.58,77960.0,46.3028,46.3028,46.2928,46.3028,77960.0
2017-05-09 13:00:00,46.58,46.6,46.58,46.59,131980.0,46.3028,46.3226,46.3028,46.3127,131980.0
2017-05-09 13:05:00,46.59,46.59,46.58,46.59,64000.0,46.3127,46.3127,46.3028,46.3127,64000.0
2017-05-09 13:10:00,46.59,46.59,46.56,46.56,224440.0,46.3127,46.3127,46.2829,46.2829,224440.0
2017-05-09 13:15:00,46.56,46.56,46.53,46.54,324760.0,46.2829,46.2829,46.2531,46.263,324760.0
2017-05-09 13:20:00,46.54,46.56,46.51,46.55,353980.0,46.263,46.2829,46.2332,46.2729,353980.0
2017-05-09 13:25:00,46.54,46.55,46.49,46.5,269780.0,46.263,46.2729,46.2133,46.2232,269780.0
2017-05-09 13:30:00,46.51,46.52,46.49,46.49,159400.0,46.2332,46.2431,46.2133,46.2133,159400.0
2017-05-09 13:35:00,46.48,46.5,46.48,46.49,145040.0,46.2034,46.2232,46.2034,46.2133,145040.0
2017-05-09 13:40:00,46.49,46.5,46.49,46.49,192740.0,46.2133,46.2232,46.2133,46.2133,192740.0
2017-05-09 13:45:00,46.49,46.51,46.49,46.5,72780.0,46.2133,46.2332,46.2133,46.2232,72780.0
2017-05-09 13:50:00,46.5,46.52,46.5,46.51,87760.0,46.2232,46.2431,46.2232,46.2332,87760.0
2017-05-09 13:55:00,46.52,46.57,46.52,46.55,154780.0,46.2431,46.2928,46.2431,46.2729,154780.0
2017-05-09 14:00:00,46.56,46.58,46.55,46.58,215020.0,46.2829,46.3028,46.2729,46.3028,215020.0
2017-05-09 14:05:00,46.58,46.59,46.57,46.58,119740.0,46.3028,46.3127,46.2928,46.3028,119740.0
2017-05-09 14:10:00,46.58,46.59,46.56,46.59,68720.0,46.3028,46.3127,46.2829,46.3127,68720.0
2017-05-09 14:15:00,46.59,46.59,46.58,46.58,98320.0,46.3127,46.3127,46.3028,46.3028,98320.0
2017-05-09 14:20:00,46.58,46.58,46.56,46.57,87240.0,46.3028,46.3028,46.2829,46.2928,87240.0
2017-05-09 14:25:00,46.58,46.59,46.57,46.58,58560.0,46.3028,46.3127,46.2928,46.3028,58560.0
2017-05-09 14:30:00,46.57,46.57,46.54,46.55,241640.0,46.2928,46.2928,46.263,46.2729,241640.0
2017-05-09 14:35:00,46.55,46.55,46.52,46.54,264580.0,46.2729,46.2729,46.2431,46.263,264580.0
2017-05-09 14:40:00,46.55,46.56,46.54,46.56,116140.0,46.2729,46.2829,46.263,46.2829,116140.0
2017-05-09 14:45:00,46.56,46.56,46.54,46.56,84060.0,46.2829,46.2829,46.263,46.2829,84060.0
2017-05-09 14:50:00,46.56,46.56,46.54,46.55,238680.0,46.2829,46.2829,46.263,46.2729,238680.0
2017-05-09 14:55:00,46.56,46.57,46.55,46.56,134740.0,46.2829,46.2928,46.2729,46.2829,134740.0
2017-05-09 15:00:00,46.56,46.59,46.56,46.58,121120.0,46.2829,46.3127,46.2829,46.3028,121120.0
2017-05-09 15:05:00,46.59,46.61,46.59,46.59,186500.0,46.3127,46.3326,46.3127,46.3127,186500.0
2017-05-09 15:10:00,46.58,46.61,46.58,46.6,62000.0,46.3028,46.3326,46.3028,46.3226,62000.0
2017-05-09 15:15:00,46.6,46.6,46.59,46.59,75980.0,46.3226,46.3226,46.3127,46.3127,75980.0
2017-05-09 15:20:00,46.58,46.61,46.57,46.61,167900.0,46.3028,46.3326,46.2928,46.3326,167900.0
2017-05-09 15:25:00,46.61,46.62,46.6,46.61,157820.0,46.3326,46.3425,46.3226,46.3326,157820.0
2017-05-09 15:30:00,46.6,46.61,46.56,46.57,224300.0,46.3226,46.3326,46.2829,46.2928,224300.0
2017-05-09 15:35:00,46.57,46.59,46.53,46.56,230480.0,46.2928,46.3127,46.2531,46.2829,230480.0
2017-05-09 15:40:00,46.57,46.58,46.52,46.56,195480.0,46.2928,46.3028,46.2431,46.2829,195480.0
2017-05-09 15:45:00,46.57,46.58,46.52,46.55,191980.0,46.2928,46.3028,46.2431,46.2729,191980.0
2017-05-09 15:50:00,46.55,46.58,46.55,46.56,477900.0,46.2729,46.3028,46.2729,46.2829,477900.0
2017-05-09 15:55:00,46.57,46.61,46.56,46.61,1574200.0,46.2928,46.3326,46.2829,46.3326,1574200.0
2017-05-10 09:30:00,46.6,46.6,46.41,46.49,783860.0,46.3226,46.3226,46.1338,46.2133,783860.0
2017-05-10 09:35:00,46.48,46.48,46.3,46.35,408520.0,46.2034,46.2034,46.0244,46.0741,408520.0
2017-05-10 09:40:00,46.37,46.4,46.35,46.39,532220.0,46.094,46.1238,46.0741,46.1139,532220.0
2017-05-10 09:45:00,46.4,46.4,46.34,46.36,238940.0,46.1238,46.1238,46.0642,46.0841,238940.0
2017-05-10 09:50:00,46.37,46.37,46.32,46.34,386760.0,46.094,46.094,46.0443,46.0642,386760.0
2017-05-10 09:55:00,46.35,46.43,46.33,46.4,217800.0,46.0741,46.1537,46.0543,46.1238,217800.0
2017-05-10 10:00:00,46.39,46.39,46.33,46.35,364880.0,46.1139,46.1139,46.0543,46.0741,364880.0
2017-05-10 10:05:00,46.33,46.34,46.28,46.29,340740.0,46.0543,46.0642,46.0046,46.0145,340740.0
2017-05-10 10:10:00,46.29,46.34,46.29,46.33,239740.0,46.0145,46.0642,46.0145,46.0543,239740.0
2017-05-10 10:15:00,46.33,46.37,46.31,46.35,244040.0,46.0543,46.094,46.0344,46.0741,244040.0
2017-05-10 10:20:00,46.36,46.36,46.3,46.33,252660.0,46.0841,46.0841,46.0244,46.0543,252660.0
2017-05-10 10:25:00,46.35,46.35,46.26,46.26,241220.0,46.0741,46.0741,45.9847,45.9847,241220.0
2017-05-10 10:30:00,46.27,46.3,46.26,46.27,298700.0,45.9946,46.0244,45.9847,45.9946,298700.0
2017-05-10 10:35:00,46.28,46.34,46.28,46.29,302200.0,46.0046,46.0642,46.0046,46.0145,302200.0
2017-05-10 10:40:00,46.29,46.34,46.29,46.34,392120.0,46.0145,46.0642,46.0145,46.0642,392120.0
2017-05-10 10:45:00,46.34,46.35,46.31,46.31,147000.0,46.0642,46.0741,46.0344,46.0344,147000.0
2017-05-10 10:50:00,46.32,46.34,46.31,46.34,148020.0,46.0443,46.0642,46.0344,46.0642,148020.0
2017-05-10 10:55:00,46.33,46.33,46.27,46.27,333140.0,46.0543,46.0543,45.9946,45.9946,333140.0
2017-05-10 11:00:00,46.28,46.31,46.26,46.3,310980.0,46.0046,46.0344,45.9847,46.0244,310980.0
2017-05-10 11:05:00,46.31,46.33,46.29,46.31,139860.0,46.0344,46.0543,46.0145,46.0344,139860.0
2017-05-10 11:10:00,46.31,46.33,46.29,46.31,82680.0,46.0344,46.0543,46.0145,46.0344,82680.0
2017-05-10 11:15:00,46.32,46.35,46.31,46.32,156400.0,46.0443,46.0741,46.0344,46.0443,156400.0
2017-05-10 11:20:00,46.32,46.38,46.31,46.37,217860.0,46.0443,46.104,46.0344,46.094,217860.0
2017-05-10 11:25:00,46.37,46.43,46.35,46.43,217160.0,46.094,46.1537,46.0741,46.1537,217160.0
2017-05-10 11:30:00,46.4,46.42,46.35,46.37,157780.0,46.1238,46.1437,46.0741,46.094,157780.0
2017-05-10 11:35:00,46.38,46.4,46.38,46.39,127400.0,46.104,46.1238,46.104,46.1139,127400.0
2017-05-10 11:40:00,46.39,46.4,46.36,46.39,140260.0,46.1139,46.1238,46.0841,46.1139,140260.0
2017-05-10 11:45:00,46.38,46.4,46.36,46.37,142240.0,46.104,46.1238,46.0841,46.094,142240.0
2017-05-10 11:50:00,46.37,46.39,46.35,46.38,101720.0,46.094,46.1139,46.0741,46.104,101720.0
2017-05-10 11:55:00,46.38,46.4,46.37,46.39,257340.0,46.104,46.1238,46.094,46.1139,257340.0
2017-05-10 12:00:00,46.4,46.44,46.39,46.43,218240.0,46.1238,46.1636,46.1139,46.1537,218240.0
2017-05-10 12:05:00,46.42,46.43,46.38,46.38,191180.0,46.1437,46.1537,46.104,46.104,191180.0
2017-05-10 12:10:00,46.39,46.39,46.36,46.37,208560.0,46.1139,46.1139,46.0841,46.094,208560.0
2017-05-10 12:15:00,46.37,46.39,46.37,46.38,112180.0,46.094,46.1139,46.094,46.104,112180.0
2017-05-10 12:20:00,46.39,46.42,46.38,46.38,107520.0,46.1139,46.1437,46.104,46.104,107520.0
2017-05-10 12:25:00,46.37,46.39,46.37,46.38,141520.0,46.094,46.1139,46.094,46.104,141520.0
2017-05-10 12:30:00,46.39,46.4,46.37,46.38,182840.0,46.1139,46.1238,46.094,46.104,182840.0
2017-05-10 12:35:00,46.38,46.39,46.37,46.38,82580.0,46.104,46.1139,46.094,46.104,82580.0
2017-05-10 12:40:00,46.38,46.41,46.38,46.4,79600.0,46.104,46.1338,46.104,46.1238,79600.0
2017-05-10 12:45:00,46.4,46.43,46.39,46.41,90040.0,46.1238,46.1537,46.1139,46.1338,90040.0
2017-05-10 12:50:00,46.41,46.41,46.38,46.41,84000.0,46.1338,46.1338,46.104,46.1338,84000.0
2017-05-10 12:55:00,46.41,46.44,46.39,46.44,49000.0,46.1338,46.1636,46.1139,46.1636,49000.0
2017-05-10 13:00:00,46.44,46.44,46.41,46.41,66940.0,46.1636,46.1636,46.1338,46.1338,66940.0
2017-05-10 13:05:00,46.42,46.43,46.38,46.42,246380.0,46.1437,46.1537,46.104,46.1437,246380.0
2017-05-10 13:10:00,46.41,46.43,46.4,46.41,91920.0,46.1338,46.1537,46.1238,46.1338,91920.0
2017-05-10 13:15:00,46.41,46.43,46.4,46.4,92840.0,46.1338,46.1537,46.1238,46.1238,92840.0
2017-05-10 13:20:00,46.4,46.46,46.4,46.46,145660.0,46.1238,46.1835,46.1238,46.1835,145660.0
2017-05-10 13:25:00,46.46,46.49,46.46,46.46,117940.0,46.1835,46.2133,46.1835,46.1835,117940.0
2017-05-10 13:30:00,46.48,46.48,46.44,46.46,116400.0,46.2034,46.2034,46.1636,46.1835,116400.0
2017-05-10 13:35:00,46.46,46.47,46.44,46.47,134820.0,46.1835,46.1934,46.1636,46.1934,134820.0
2017-05-10 13:40:00,46.46,46.49,46.46,46.47,99140.0,46.1835,46.2133,46.1835,46.1934,99140.0
2017-05-10 13:45:00,46.46,46.49,46.46,46.49,100140.0,46.1835,46.2133,46.1835,46.2133,100140.0
2017-05-10 13:50:00,46.49,46.52,46.49,46.51,151440.0,46.2133,46.2431,46.2133,46.2332,151440.0
2017-05-10 13:55:00,46.51,46.52,46.49,46.51,130000.0,46.2332,46.2431,46.2133,46.2332,130000.0
2017-05-10 14:00:00,46.49,46.52,46.46,46.48,252620.0,46.2133,46.2431,46.1835,46.2034,252620.0
2017-05-10 14:05:00,46.49,46.5,46.47,46.49,236340.0,46.2133,46.2232,46.1934,46.2133,236340.0
2017-05-10 14:10:00,46.49,46.5,46.47,46.47,179920.0,46.2133,46.2232,46.1934,46.1934,179920.0
2017-05-10 14:15:00,46.47,46.49,46.46,46.46,211840.0,46.1934,46.2133,46.1835,46.1835,211840.0
2017-05-10 14:20:00,46.47,46.48,46.45,46.45,157820.0,46.1934,46.2034,46.1735,46.1735,157820.0
2017-05-10 14:25:00,46.46,46.47,46.45,46.45,140500.0,46.1835,46.1934,46.1735,46.1735,140500.0
2017-05-10 14:30:00,46.44,46.45,46.43,46.45,128000.0,46.1636,46.1735,46.1537,46.1735,128000.0
2017-05-10 14:35:00,46.45,46.47,46.45,46.47,56380.0,46.1735,46.1934,46.1735,46.1934,56380.0
2017-05-10 14:40:00,46.47,46.5,46.47,46.49,166000.0,46.1934,46.2232,46.1934,46.2133,166000.0
2017-05-10 14:45:00,46.5,46.52,46.48,46.49,112620.0,46.2232,46.2431,46.2034,46.2133,112620.0
2017-05-10 14:50:00,46.51,46.51,46.47,46.48,162520.0,46.2332,46.2332,46.1934,46.2034,162520.0
2017-05-10 14:55:00,46.47,46.49,46.47,46.48,140000.0,46.1934,46.2133,46.1934,46.2034,140000.0
2017-05-10 15:00:00,46.48,46.51,46.48,46.5,148000.0,46.2034,46.2332,46.2034,46.2232,148000.0
2017-05-10 15:05:00,46.51,46.54,46.46,46.54,185140.0,46.2332,46.263,46.1835,46.263,185140.0
2017-05-10 15:10:00,46.53,46.53,46.48,46.49,459600.0,46.2531,46.2531,46.2034,46.2133,459600.0
2017-05-10 15:15:00,46.51,46.51,46.48,46.51,189040.0,46.2332,46.2332,46.2034,46.2332,189040.0
2017-05-10 15:20:00,46.5,46.5,46.47,46.5,204500.0,46.2232,46.2232,46.1934,46.2232,204500.0
2017-05-10 15:25:00,46.51,46.54,46.46,46.46,234900.0,46.2332,46.263,46.1835,46.1835,234900.0
2017-05-10 15:30:00,46.46,46.48,46.42,46.43,197960.0,46.1835,46.2034,46.1437,46.1537,197960.0
2017-05-10 15:35:00,46.43,46.43,46.35,46.36,377420.0,46.1537,46.1537,46.0741,46.0841,377420.0
2017-05-10 15:40:00,46.37,46.39,46.36,46.39,242760.0,46.094,46.1139,46.0841,46.1139,242760.0
2017-05-10 15:45:00,46.38,46.4,46.37,46.39,280900.0,46.104,46.1238,46.094,46.1139,280900.0
2017-05-10 15:50:00,46.39,46.42,46.39,46.41,464720.0,46.1139,46.1437,46.1139,46.1338,464720.0
2017-05-10 15:55:00,46.41,46.44,46.4,46.44,521100.0,46.1338,46.1636,46.1238,46.1636,521100.0
2017-05-11 09:30:00,46.27,46.34,46.25,46.32,439900.0,45.9946,46.0642,45.9747,46.0443,439900.0
2017-05-11 09:35:00,46.32,46.37,46.27,46.34,219420.0,46.0443,46.094,45.9946,46.0642,219420.0
2017-05-11 09:40:00,46.34,46.39,46.28,46.32,255980.0,46.0642,46.1139,46.0046,46.0443,255980.0
2017-05-11 09:45:00,46.31,46.34,46.27,46.32,154000.0,46.0344,46.0642,45.9946,46.0443,154000.0
2017-05-11 09:50:00,46.33,46.33,46.16,46.19,414400.0,46.0543,46.0543,45.8853,45.9151,414400.0
2017-05-11 09:55:00,46.17,46.24,46.15,46.23,224500.0,45.8952,45.9648,45.8753,45.9549,224500.0
2017-05-11 10:00:00,46.23,46.24,46.17,46.24,291400.0,45.9549,45.9648,45.8952,45.9648,291400.0
2017-05-11 10:05:00,46.23,46.34,46.22,46.32,180000.0,45.9549,46.0642,45.9449,46.0443,180000.0
2017-05-11 10:10:00,46.33,46.34,46.3,46.32,201220.0,46.0543,46.0642,46.0244,46.0443,201220.0
2017-05-11 10:15:00,46.34,46.36,46.29,46.29,154160.0,46.0642,46.0841,46.0145,46.0145,154160.0
2017-05-11 10:20:00,46.29,46.34,46.27,46.28,125660.0,46.0145,46.0642,45.9946,46.0046,125660.0
2017-05-11 10:25:00,46.28,46.35,46.25,46.35,189080.0,46.0046,46.0741,45.9747,46.0741,189080.0
2017-05-11 10:30:00,46.34,46.34,46.27,46.32,95900.0,46.0642,46.0642,45.9946,46.0443,95900.0
2017-05-11 10:35:00,46.33,46.37,46.31,46.31,107500.0,46.0543,46.094,46.0344,46.0344,107500.0
2017-05-11 10:40:00,46.3,46.33,46.3,46.32,72000.0,46.0244,46.0543,46.0244,46.0443,72000.0
2017-05-11 10:45:00,46.29,46.32,46.28,46.29,96520.0,46.0145,46.0443,46.0046,46.0145,96520.0
2017-05-11 10:50:00,46.29,46.29,46.24,46.27,123960.0,46.0145,46.0145,45.9648,45.9946,123960.0
2017-05-11 10:55:00,46.26,46.29,46.25,46.29,42000.0,45.9847,46.0145,45.9747,46.0145,42000.0
2017-05-11 11:00:00,46.29,46.29,46.26,46.29,120440.0,46.0145,46.0145,45.9847,46.0145,120440.0
2017-05-11 11:05:00,46.28,46.28,46.24,46.26,142900.0,46.0046,46.0046,45.9648,45.9847,142900.0
2017-05-11 11:10:00,46.26,46.3,46.26,46.28,241420.0,45.9847,46.0244,45.9847,46.0046,241420.0
2017-05-11 11:15:00,46.28,46.29,46.28,46.28,60000.0,46.0046,46.0145,46.0046,46.0046,60000.0
2017-05-11 11:20:00,46.29,46.29,46.26,46.27,32620.0,46.0145,46.0145,45.9847,45.9946,32620.0
2017-05-11 11:25:00,46.27,46.29,46.26,46.28,56460.0,45.9946,46.0145,45.9847,46.0046,56460.0
2017-05-11 11:30:00,46.27,46.33,46.27,46.31,78480.0,45.9946,46.0543,45.9946,46.0344,78480.0
2017-05-11 11:35:00,46.33,46.34,46.3,46.3,33300.0,46.0543,46.0642,46.0244,46.0244,33300.0
2017-05-11 11:40:00,46.31,46.32,46.3,46.31,59200.0,46.0344,46.0443,46.0244,46.0344,59200.0
2017-05-11 11:45:00,46.31,46.32,46.31,46.32,24000.0,46.0344,46.0443,46.0344,46.0443,24000.0
2017-05-11 11:50:00,46.32,46.33,46.31,46.31,93280.0,46.0443,46.0543,46.0344,46.0344,93280.0
2017-05-11 11:55:00,46.32,46.33,46.31,46.32,54520.0,46.0443,46.0543,46.0344,46.0443,54520.0
2017-05-11 12:00:00,46.33,46.35,46.33,46.34,62220.0,46.0543,46.0741,46.0543,46.0642,62220.0
2017-05-11 12:05:00,46.34,46.37,46.34,46.36,58660.0,46.0642,46.094,46.0642,46.0841,58660.0
2017-05-11 12:10:00,46.36,46.4,46.34,46.4,83040.0,46.0841,46.1238,46.0642,46.1238,83040.0
2017-05-11 12:15:00,46.4,46.45,46.39,46.42,129660.0,46.1238,46.1735,46.1139,46.1437,129660.0
2017-05-11 12:20:00,46.45,46.45,46.4,46.4,128580.0,46.1735,46.1735,46.1238,46.1238,128580.0
2017-05-11 12:25:00,46.41,46.43,46.41,46.41,38020.0,46.1338,46.1537,46.1338,46.1338,38020.0
2017-05-11 12:30:00,46.4,46.43,46.4,46.43,38000.0,46.1238,46.1537,46.1238,46.1537,38000.0
2017-05-11 12:35:00,46.43,46.44,46.42,46.43,59000.0,46.1537,46.1636,46.1437,46.1537,59000.0
2017-05-11 12:40:00,46.44,46.46,46.43,46.45,130220.0,46.1636,46.1835,46.1537,46.1735,130220.0
2017-05-11 12:45:00,46.45,46.48,46.45,46.47,99520.0,46.1735,46.2034,46.1735,46.1934,99520.0
2017-05-11 12:50:00,46.46,46.5,46.46,46.5,214800.0,46.1835,46.2232,46.1835,46.2232,214800.0
2017-05-11 12:55:00,46.49,46.49,46.45,46.45,92200.0,46.2133,46.2133,46.1735,46.1735,92200.0
2017-05-11 13:00:00,46.43,46.48,46.43,46.47,60660.0,46.1537,46.2034,46.1537,46.1934,60660.0
2017-05-11 13:05:00,46.47,46.49,46.45,46.45,136920.0,46.1934,46.2133,46.1735,46.1735,136920.0
2017-05-11 13:10:00,46.46,46.48,46.46,46.47,58000.0,46.1835,46.2034,46.1835,46.1934,58000.0
2017-05-11 13:15:00,46.47,46.49,46.47,46.49,66900.0,46.1934,46.2133,46.1934,46.2133,66900.0
2017-05-11 13:20:00,46.49,46.5,46.46,46.48,53000.0,46.2133,46.2232,46.1835,46.2034,53000.0
2017-05-11 13:25:00,46.48,46.51,46.48,46.49,50460.0,46.2034,46.2332,46.2034,46.2133,50460.0
2017-05-11 13:30:00,46.49,46.53,46.49,46.53,76720.0,46.2133,46.2531,46.2133,46.2531,76720.0
2017-05-11 13:35:00,46.53,46.56,46.52,46.55,97200.0,46.2531,46.2829,46.2431,46.2729,97200.0
2017-05-11 13:40:00,46.56,46.63,46.56,46.61,173940.0,46.2829,46.3525,46.2829,46.3326,173940.0
2017-05-11 13:45:00,46.61,46.62,46.59,46.61,141500.0,46.3326,46.3425,46.3127,46.3326,141500.0
2017-05-11 13:50:00,46.6,46.62,46.59,46.59,75260.0,46.3226,46.3425,46.3127,46.3127,75260.0
2017-05-11 13:55:00,46.6,46.61,46.59,46.59,148640.0,46.3226,46.3326,46.3127,46.3127,148640.0
2017-05-11 14:00:00,46.6,46.6,46.57,46.57,67800.0,46.3226,46.3226,46.2928,46.2928,67800.0
2017-05-11 14:05:00,46.57,46.58,46.55,46.56,121920.0,46.2928,46.3028,46.2729,46.2829,121920.0
2017-05-11 14:10:00,46.57,46.59,46.57,46.59,86420.0,46.2928,46.3127,46.2928,46.3127,86420.0
2017-05-11 14:15:00,46.59,46.6,46.56,46.6,128680.0,46.3127,46.3226,46.2829,46.3226,128680.0
2017-05-11 14:20:00,46.6,46.61,46.57,46.57,141680.0,46.3226,46.3326,46.2928,46.2928,141680.0
2017-05-11 14:25:00,46.58,46.59,46.54,46.56,131400.0,46.3028,46.3127,46.263,46.2829,131400.0
2017-05-11 14:30:00,46.56,46.56,46.52,46.52,77380.0,46.2829,46.2829,46.2431,46.2431,77380.0
2017-05-11 14:35:00,46.52,46.54,46.49,46.51,127480.0,46.2431,46.263,46.2133,46.2332,127480.0
2017-05-11 14:40:00,46.51,46.51,46.47,46.48,138800.0,46.2332,46.2332,46.1934,46.2034,138800.0
2017-05-11 14:45:00,46.48,46.5,46.48,46.5,66000.0,46.2034,46.2232,46.2034,46.2232,66000.0
2017-05-11 14:50:00,46.5,46.5,46.46,46.5,97340.0,46.2232,46.2232,46.1835,46.2232,97340.0
2017-05-11 14:55:00,46.49,46.5,46.49,46.5,42000.0,46.2133,46.2232,46.2133,46.2232,42000.0
2017-05-11 15:00:00,46.5,46.51,46.49,46.49,74640.0,46.2232,46.2332,46.2133,46.2133,74640.0
2017-05-11 15:05:00,46.49,46.51,46.49,46.49,44640.0,46.2133,46.2332,46.2133,46.2133,44640.0
2017-05-11 15:10:00,46.5,46.51,46.48,46.5,81200.0,46.2232,46.2332,46.2034,46.2232,81200.0
2017-05-11 15:15:00,46.52,46.52,46.49,46.51,28000.0,46.2431,46.2431,46.2133,46.2332,28000.0
2017-05-11 15:20:00,46.51,46.52,46.49,46.5,107000.0,46.2332,46.2431,46.2133,46.2232,107000.0
2017-05-11 15:25:00,46.5,46.5,46.47,46.5,70660.0,46.2232,46.2232,46.1934,46.2232,70660.0
2017-05-11 15:30:00,46.5,46.55,46.49,46.54,165000.0,46.2232,46.2729,46.2133,46.263,165000.0
2017-05-11 15:35:00,46.54,46.56,46.54,46.55,138980.0,46.263,46.2829,46.263,46.2729,138980.0
2017-05-11 15:40:00,46.55,46.59,46.53,46.59,182000.0,46.2729,46.3127,46.2531,46.3127,182000.0
2017-05-11 15:45:00,46.58,46.59,46.51,46.55,234840.0,46.3028,46.3127,46.2332,46.2729,234840.0
2017-05-11 15:50:00,46.56,46.56,46.52,46.52,216980.0,46.2829,46.2829,46.2431,46.2431,216980.0
2017-05-11 15:55:00,46.52,46.56,46.51,46.53,793180.0,46.2431,46.2829,46.2332,46.2531,793180.0
2017-05-12 09:30:00,46.58,46.67,46.48,46.48,1093420.0,46.3028,46.3922,46.2034,46.2034,1093420.0
2017-05-12 09:35:00,46.48,46.59,46.46,46.55,333780.0,46.2034,46.3127,46.1835,46.2729,333780.0
2017-05-12 09:40:00,46.54,46.6,46.53,46.54,186000.0,46.263,46.3226,46.2531,46.263,186000.0
2017-05-12 09:45:00,46.53,46.59,46.5,46.51,232020.0,46.2531,46.3127,46.2232,46.2332,232020.0
2017-05-12 09:50:00,46.5,46.53,46.39,46.44,422320.0,46.2232,46.2531,46.1139,46.1636,422320.0
2017-05-12 09:55:00,46.44,46.48,46.42,46.45,217400.0,46.1636,46.2034,46.1437,46.1735,217400.0
2017-05-12 10:00:00,46.46,46.47,46.42,46.43,110260.0,46.1835,46.1934,46.1437,46.1537,110260.0
2017-05-12 10:05:00,46.44,46.47,46.43,46.45,124680.0,46.1636,46.1934,46.1537,46.1735,124680.0
2017-05-12 10:10:00,46.47,46.54,46.46,46.53,247100.0,46.1934,46.263,46.1835,46.2531,247100.0
2017-05-12 10:15:00,46.54,46.58,46.48,46.58,299420.0,46.263,46.3028,46.2034,46.3028,299420.0
2017-05-12 10:20:00,46.57,46.59,46.54,46.58,167120.0,46.2928,46.3127,46.263,46.3028,167120.0
2017-05-12 10:25:00,46.58,46.59,46.47,46.49,179480.0,46.3028,46.3127,46.1934,46.2133,179480.0
2017-05-12 10:30:00,46.49,46.53,46.46,46.5,164740.0,46.2133,46.2531,46.1835,46.2232,164740.0
2017-05-12 10:35:00,46.52,46.52,46.48,46.52,96940.0,46.2431,46.2431,46.2034,46.2431,96940.0
2017-05-12 10:40:00,46.52,46.55,46.51,46.52,101640.0,46.2431,46.2729,46.2332,46.2431,101640.0
2017-05-12 10:45:00,46.53,46.53,46.47,46.48,235960.0,46.2531,46.2531,46.1934,46.2034,235960.0
2017-05-12 10:50:00,46.48,46.49,46.44,46.44,125780.0,46.2034,46.2133,46.1636,46.1636,125780.0
2017-05-12 10:55:00,46.44,46.51,46.44,46.49,151000.0,46.1636,46.2332,46.1636,46.2133,151000.0
2017-05-12 11:00:00,46.49,46.5,46.46,46.49,159800.0,46.2133,46.2232,46.1835,46.2133,159800.0
2017-05-12 11:05:00,46.48,46.51,46.47,46.51,348200.0,46.2034,46.2332,46.1934,46.2332,348200.0
2017-05-12 11:10:00,46.52,46.52,46.49,46.5,81500.0,46.2431,46.2431,46.2133,46.2232,81500.0
2017-05-12 11:15:00,46.5,46.5,46.49,46.49,28140.0,46.2232,46.2232,46.2133,46.2133,28140.0
2017-05-12 11:20:00,46.51,46.52,46.5,46.52,72940.0,46.2332,46.2431,46.2232,46.2431,72940.0
2017-05-12 11:25:00,46.52,46.57,46.51,46.55,62000.0,46.2431,46.2928,46.2332,46.2729,62000.0
2017-05-12 11:30:00,46.56,46.6,46.55,46.59,144600.0,46.2829,46.3226,46.2729,46.3127,144600.0
2017-05-12 11:35:00,46.59,46.6,46.58,46.58,100940.0,46.3127,46.3226,46.3028,46.3028,100940.0
2017-05-12 11:40:00,46.58,46.6,46.57,46.59,132220.0,46.3028,46.3226,46.2928,46.3127,132220.0
2017-05-12 11:45:00,46.6,46.61,46.58,46.6,136540.0,46.3226,46.3326,46.3028,46.3226,136540.0
2017-05-12 11:50:00,46.59,46.6,46.58,46.58,42000.0,46.3127,46.3226,46.3028,46.3028,42000.0
2017-05-12 11:55:00,46.6,46.63,46.59,46.6,108780.0,46.3226,46.3525,46.3127,46.3226,108780.0
2017-05-12 12:00:00,46.6,46.61,46.57,46.58,100840.0,46.3226,46.3326,46.2928,46.3028,100840.0
2017-05-12 12:05:00,46.57,46.59,46.57,46.58,116380.0,46.2928,46.3127,46.2928,46.3028,116380.0
2017-05-12 12:10:00,46.58,46.6,46.57,46.59,83080.0,46.3028,46.3226,46.2928,46.3127,83080.0
2017-05-12 12:15:00,46.59,46.6,46.58,46.59,75280.0,46.3127,46.3226,46.3028,46.3127,75280.0
2017-05-12 12:20:00,46.6,46.62,46.59,46.61,69500.0,46.3226,46.3425,46.3127,46.3326,69500.0
2017-05-12 12:25:00,46.61,46.62,46.59,46.59,53200.0,46.3326,46.3425,46.3127,46.3127,53200.0
2017-05-12 12:30:00,46.58,46.59,46.57,46.59,80000.0,46.3028,46.3127,46.2928,46.3127,80000.0
2017-05-12 12:35:00,46.58,46.59,46.56,46.59,201760.0,46.3028,46.3127,46.2829,46.3127,201760.0
2017-05-12 12:40:00,46.59,46.61,46.59,46.61,54000.0,46.3127,46.3326,46.3127,46.3326,54000.0
2017-05-12 12:45:00,46.6,46.6,46.58,46.6,75860.0,46.3226,46.3226,46.3028,46.3226,75860.0
2017-05-12 12:50:00,46.59,46.61,46.59,46.59,63000.0,46.3127,46.3326,46.3127,46.3127,63000.0
2017-05-12 12:55:00,46.59,46.59,46.56,46.58,204560.0,46.3127,46.3127,46.2829,46.3028,204560.0
2017-05-12 13:00:00,46.58,46.59,46.57,46.59,87560.0,46.3028,46.3127,46.2928,46.3127,87560.0
2017-05-12 13:05:00,46.58,46.59,46.58,46.58,67000.0,46.3028,46.3127,46.3028,46.3028,67000.0
2017-05-12 13:10:00,46.58,46.58,46.56,46.57,186000.0,46.3028,46.3028,46.2829,46.2928,186000.0
2017-05-12 13:15:00,46.57,46.58,46.54,46.57,114280.0,46.2928,46.3028,46.263,46.2928,114280.0
2017-05-12 13:20:00,46.58,46.61,46.57,46.61,104000.0,46.3028,46.3326,46.2928,46.3326,104000.0
2017-05-12 13:25:00,46.61,46.61,46.59,46.59,184940.0,46.3326,46.3326,46.3127,46.3127,184940.0
2017-05-12 13:30:00,46.59,46.6,46.57,46.58,86000.0,46.3127,46.3226,46.2928,46.3028,86000.0
2017-05-12 13:35:00,46.57,46.6,46.57,46.59,100080.0,46.2928,46.3226,46.2928,46.3127,100080.0
2017-05-12 13:40:00,46.59,46.6,46.58,46.59,231560.0,46.3127,46.3226,46.3028,46.3127,231560.0
2017-05-12 13:45:00,46.59,46.6,46.59,46.6,177220.0,46.3127,46.3226,46.3127,46.3226,177220.0
2017-05-12 13:50:00,46.6,46.62,46.6,46.62,95240.0,46.3226,46.3425,46.3226,46.3425,95240.0
2017-05-12 13:55:00,46.62,46.63,46.61,46.62,86400.0,46.3425,46.3525,46.3326,46.3425,86400.0
2017-05-12 14:00:00,46.63,46.64,46.62,46.62,148460.0,46.3525,46.3624,46.3425,46.3425,148460.0
2017-05-12 14:05:00,46.62,46.64,46.62,46.64,91140.0,46.3425,46.3624,46.3425,46.3624,91140.0
2017-05-12 14:10:00,46.63,46.65,46.62,46.63,166820.0,46.3525,46.3724,46.3425,46.3525,166820.0
2017-05-12 14:15:00,46.64,46.65,46.64,46.64,110920.0,46.3624,46.3724,46.3624,46.3624,110920.0
2017-05-12 14:20:00,46.64,46.65,46.64,46.64,239640.0,46.3624,46.3724,46.3624,46.3624,239640.0
2017-05-12 14:25:00,46.65,46.65,46.63,46.64,97480.0,46.3724,46.3724,46.3525,46.3624,97480.0
2017-05-12 14:30:00,46.64,46.65,46.64,46.64,62080.0,46.3624,46.3724,46.3624,46.3624,62080.0
2017-05-12 14:35:00,46.64,46.65,46.64,46.65,188280.0,46.3624,46.3724,46.3624,46.3724,188280.0
2017-05-12 14:40:00,46.65,46.65,46.63,46.63,90020.0,46.3724,46.3724,46.3525,46.3525,90020.0
2017-05-12 14:45:00,46.63,46.63,46.61,46.62,126080.0,46.3525,46.3525,46.3326,46.3425,126080.0
2017-05-12 14:50:00,46.62,46.62,46.61,46.61,104820.0,46.3425,46.3425,46.3326,46.3326,104820.0
2017-05-12 14:55:00,46.61,46.63,46.61,46.61,51000.0,46.3326,46.3525,46.3326,46.3326,51000.0
2017-05-12 15:00:00,46.61,46.62,46.6,46.61,57440.0,46.3326,46.3425,46.3226,46.3326,57440.0
2017-05-12 15:05:00,46.61,46.61,46.59,46.59,211180.0,46.3326,46.3326,46.3127,46.3127,211180.0
2017-05-12 15:10:00,46.59,46.6,46.58,46.6,131840.0,46.3127,46.3226,46.3028,46.3226,131840.0
2017-05-12 15:15:00,46.6,46.61,46.59,46.6,67060.0,46.3226,46.3326,46.3127,46.3226,67060.0
2017-05-12 15:20:00,46.6,46.61,46.6,46.6,96000.0,46.3226,46.3326,46.3226,46.3226,96000.0
2017-05-12 15:25:00,46.6,46.6,46.56,46.57,66880.0,46.3226,46.3226,46.2829,46.2928,66880.0
2017-05-12 15:30:00,46.57,46.58,46.55,46.58,269780.0,46.2928,46.3028,46.2729,46.3028,269780.0
2017-05-12 15:35:00,46.58,46.58,46.55,46.56,200540.0,46.3028,46.3028,46.2729,46.2829,200540.0
2017-05-12 15:40:00,46.57,46.6,46.57,46.59,182780.0,46.2928,46.3226,46.2928,46.3127,182780.0
2017-05-12 15:45:00,46.58,46.59,46.56,46.57,132000.0,46.3028,46.3127,46.2829,46.2928,132000.0
2017-05-12 15:50:00,46.57,46.59,46.57,46.58,236100.0,46.2928,46.3127,46.2928,46.3028,236100.0
2017-05-12 15:55:00,46.58,46.61,46.57,46.61,602440.0,46.3028,46.3326,46.2928,46.3326,602440.0
2017-05-15 09:30:00,46.65,46.66,46.47,46.66,922280.0,46.3724,46.3823,46.1934,46.3823,922280.0
2017-05-15 09:35:00,46.67,46.73,46.61,46.71,409120.0,46.3922,46.4519,46.3326,46.432,409120.0
2017-05-15 09:40:00,46.71,46.81,46.71,46.79,397940.0,46.432,46.5314,46.432,46.5115,397940.0
2017-05-15 09:45:00,46.78,46.82,46.76,46.79,261440.0,46.5016,46.5413,46.4817,46.5115,261440.0
2017-05-15 09:50:00,46.81,46.81,46.7,46.76,210640.0,46.5314,46.5314,46.4221,46.4817,210640.0
2017-05-15 09:55:00,46.76,46.8,46.74,46.76,242380.0,46.4817,46.5215,46.4618,46.4817,242380.0
2017-05-15 10:00:00,46.77,46.77,46.66,46.68,166260.0,46.4916,46.4916,46.3823,46.4022,166260.0
2017-05-15 10:05:00,46.67,46.73,46.67,46.67,113000.0,46.3922,46.4519,46.3922,46.3922,113000.0
2017-05-15 10:10:00,46.67,46.73,46.67,46.73,178240.0,46.3922,46.4519,46.3922,46.4519,178240.0
2017-05-15 10:15:00,46.72,46.73,46.68,46.69,91880.0,46.4419,46.4519,46.4022,46.4121,91880.0
2017-05-15 10:20:00,46.69,46.75,46.69,46.75,117380.0,46.4121,46.4718,46.4121,46.4718,117380.0
2017-05-15 10:25:00,46.74,46.8,46.73,46.8,297340.0,46.4618,46.5215,46.4519,46.5215,297340.0
2017-05-15 10:30:00,46.8,46.83,46.8,46.81,126920.0,46.5215,46.5513,46.5215,46.5314,126920.0
2017-05-15 10:35:00,46.81,46.81,46.79,46.8,106080.0,46.5314,46.5314,46.5115,46.5215,106080.0
2017-05-15 10:40:00,46.8,46.84,46.79,46.84,191960.0,46.5215,46.5612,46.5115,46.5612,191960.0
2017-05-15 10:45:00,46.84,46.89,46.84,46.87,168280.0,46.5612,46.6109,46.5612,46.591,168280.0
2017-05-15 10:50:00,46.87,46.91,46.85,46.89,227980.0,46.591,46.6308,46.5712,46.6109,227980.0
2017-05-15 10:55:00,46.88,46.89,46.86,46.86,112000.0,46.601,46.6109,46.5811,46.5811,112000.0
2017-05-15 11:00:00,46.86,46.88,46.85,46.86,67900.0,46.5811,46.601,46.5712,46.5811,67900.0
2017-05-15 11:05:00,46.85,46.88,46.84,46.84,117100.0,46.5712,46.601,46.5612,46.5612,117100.0
2017-05-15 11:10:00,46.85,46.86,46.82,46.84,77480.0,46.5712,46.5811,46.5413,46.5612,77480.0
2017-05-15 11:15:00,46.84,46.84,46.79,46.8,87320.0,46.5612,46.5612,46.5115,46.5215,87320.0
2017-05-15 11:20:00,46.77,46.83,46.76,46.8,90020.0,46.4916,46.5513,46.4817,46.5215,90020.0
2017-05-15 11:25:00,46.83,46.85,46.82,46.82,144400.0,46.5513,46.5712,46.5413,46.5413,144400.0
2017-05-15 11:30:00,46.81,46.81,46.77,46.8,82400.0,46.5314,46.5314,46.4916,46.5215,82400.0
2017-05-15 11:35:00,46.8,46.8,46.78,46.79,36200.0,46.5215,46.5215,46.5016,46.5115,36200.0
2017-05-15 11:40:00,46.78,46.79,46.77,46.77,44000.0,46.5016,46.5115,46.4916,46.4916,44000.0
2017-05-15 11:45:00,46.77,46.82,46.77,46.81,296680.0,46.4916,46.5413,46.4916,46.5314,296680.0
2017-05-15 11:50:00,46.82,46.82,46.78,46.78,31180.0,46.5413,46.5413,46.5016,46.5016,31180.0
2017-05-15 11:55:00,46.78,46.82,46.78,46.79,287940.0,46.5016,46.5413,46.5016,46.5115,287940.0
2017-05-15 12:00:00,46.8,46.82,46.8,46.81,64180.0,46.5215,46.5413,46.5215,46.5314,64180.0
2017-05-15 12:05:00,46.81,46.81,46.8,46.81,73500.0,46.5314,46.5314,46.5215,46.5314,73500.0
2017-05-15 12:10:00,46.81,46.81,46.79,46.8,54000.0,46.5314,46.5314,46.5115,46.5215,54000.0
2017-05-15 12:15:00,46.8,46.81,46.8,46.8,32700.0,46.5215,46.5314,46.5215,46.5215,32700.0
2017-05-15 12:20:00,46.8,46.8,46.77,46.77,46040.0,46.5215,46.5215,46.4916,46.4916,46040.0
2017-05-15 12:25:00,46.78,46.78,46.74,46.76,153880.0,46.5016,46.5016,46.4618,46.4817,153880.0
2017-05-15 12:30:00,46.76,46.8,46.75,46.8,68000.0,46.4817,46.5215,46.4718,46.5215,68000.0
2017-05-15 12:35:00,46.8,46.81,46.79,46.79,46000.0,46.5215,46.5314,46.5115,46.5115,46000.0
2017-05-15 12:40:00,46.8,46.83,46.79,46.81,106300.0,46.5215,46.5513,46.5115,46.5314,106300.0
2017-05-15 12:45:00,46.81,46.81,46.8,46.8,56040.0,46.5314,46.5314,46.5215,46.5215,56040.0
2017-05-15 12:50:00,46.79,46.8,46.78,46.78,56040.0,46.5115,46.5215,46.5016,46.5016,56040.0
2017-05-15 12:55:00,46.78,46.81,46.78,46.79,86920.0,46.5016,46.5314,46.5016,46.5115,86920.0
2017-05-15 13:00:00,46.79,46.8,46.78,46.8,10000.0,46.5115,46.5215,46.5016,46.5215,10000.0
2017-05-15 13:05:00,46.8,46.81,46.79,46.81,54000.0,46.5215,46.5314,46.5115,46.5314,54000.0
2017-05-15 13:10:00,46.81,46.84,46.81,46.83,41360.0,46.5314,46.5612,46.5314,46.5513,41360.0
2017-05-15 13:15:00,46.83,46.83,46.79,46.8,56040.0,46.5513,46.5513,46.5115,46.5215,56040.0
2017-05-15 13:20:00,46.81,46.81,46.79,46.79,26000.0,46.5314,46.5314,46.5115,46.5115,26000.0
2017-05-15 13:25:00,46.8,46.81,46.79,46.81,74800.0,46.5215,46.5314,46.5115,46.5314,74800.0
2017-05-15 13:30:00,46.81,46.83,46.81,46.81,40000.0,46.5314,46.5513,46.5314,46.5314,40000.0
2017-05-15 13:35:00,46.81,46.82,46.8,46.82,46260.0,46.5314,46.5413,46.5215,46.5413,46260.0
2017-05-15 13:40:00,46.81,46.82,46.81,46.81,87120.0,46.5314,46.5413,46.5314,46.5314,87120.0
2017-05-15 13:45:00,46.82,46.83,46.81,46.83,51060.0,46.5413,46.5513,46.5314,46.5513,51060.0
2017-05-15 13:50:00,46.83,46.86,46.82,46.86,119900.0,46.5513,46.5811,46.5413,46.5811,119900.0
2017-05-15 13:55:00,46.86,46.86,46.85,46.86,51600.0,46.5811,46.5811,46.5712,46.5811,51600.0
2017-05-15 14:00:00,46.86,46.86,46.84,46.85,182000.0,46.5811,46.5811,46.5612,46.5712,182000.0
2017-05-15 14:05:00,46.84,46.85,46.83,46.84,98100.0,46.5612,46.5712,46.5513,46.5612,98100.0
2017-05-15 14:10:00,46.85,46.87,46.85,46.87,224640.0,46.5712,46.591,46.5712,46.591,224640.0
2017-05-15 14:15:00,46.87,46.88,46.85,46.86,97980.0,46.591,46.601,46.5712,46.5811,97980.0
2017-05-15 14:20:00,46.86,46.86,46.82,46.83,35140.0,46.5811,46.5811,46.5413,46.5513,35140.0
2017-05-15 14:25:00,46.83,46.84,46.81,46.81,106120.0,46.5513,46.5612,46.5314,46.5314,106120.0
2017-05-15 14:30:00,46.81,46.83,46.81,46.83,50960.0,46.5314,46.5513,46.5314,46.5513,50960.0
2017-05-15 14:35:00,46.84,46.87,46.84,46.86,124400.0,46.5612,46.591,46.5612,46.5811,124400.0
2017-05-15 14:40:00,46.85,46.86,46.84,46.85,102660.0,46.5712,46.5811,46.5612,46.5712,102660.0
2017-05-15 14:45:00,46.85,46.89,46.85,46.89,65320.0,46.5712,46.6109,46.5712,46.6109,65320.0
2017-05-15 14:50:00,46.89,46.89,46.86,46.86,46000.0,46.6109,46.6109,46.5811,46.5811,46000.0
2017-05-15 14:55:00,46.89,46.89,46.87,46.88,113980.0,46.6109,46.6109,46.591,46.601,113980.0
2017-05-15 15:00:00,46.88,46.89,46.87,46.89,70000.0,46.601,46.6109,46.591,46.6109,70000.0
2017-05-15 15:05:00,46.88,46.89,46.86,46.86,182680.0,46.601,46.6109,46.5811,46.5811,182680.0
2017-05-15 15:10:00,46.86,46.87,46.85,46.87,114740.0,46.5811,46.591,46.5712,46.591,114740.0
2017-05-15 15:15:00,46.87,46.87,46.84,46.86,302020.0,46.591,46.591,46.5612,46.5811,302020.0
2017-05-15 15:20:00,46.86,46.87,46.86,46.87,41620.0,46.5811,46.591,46.5811,46.591,41620.0
2017-05-15 15:25:00,46.87,46.87,46.86,46.87,86240.0,46.591,46.591,46.5811,46.591,86240.0
2017-05-15 15:30:00,46.87,46.88,46.85,46.86,119520.0,46.591,46.601,46.5712,46.5811,119520.0
2017-05-15 15:35:00,46.86,46.86,46.81,46.82,195480.0,46.5811,46.5811,46.5314,46.5413,195480.0
2017-05-15 15:40:00,46.82,46.82,46.8,46.8,192760.0,46.5413,46.5413,46.5215,46.5215,192760.0
2017-05-15 15:45:00,46.79,46.82,46.79,46.81,259900.0,46.5115,46.5413,46.5115,46.5314,259900.0
2017-05-15 15:50:00,46.8,46.85,46.8,46.84,379700.0,46.5215,46.5712,46.5215,46.5612,379700.0
2017-05-15 15:55:00,46.83,46.86,46.8,46.85,1123440.0,46.5513,46.5811,46.5215,46.5712,1123440.0
2017-05-16 09:30:00,47.0,47.0,46.88,46.95,626740.0,46.7203,46.7203,46.601,46.6706,626740.0
2017-05-16 09:35:00,46.96,46.98,46.9,46.91,314420.0,46.6805,46.7004,46.6209,46.6308,314420.0
2017-05-16 09:40:00,46.91,46.98,46.91,46.98,340460.0,46.6308,46.7004,46.6308,46.7004,340460.0
2017-05-16 09:45:00,46.97,47.07,46.96,47.04,359040.0,46.6904,46.7899,46.6805,46.76,359040.0
2017-05-16 09:50:00,47.04,47.07,47.03,47.06,236280.0,46.76,46.7899,46.7501,46.7799,236280.0
2017-05-16 09:55:00,47.06,47.06,47.03,47.03,246280.0,46.7799,46.7799,46.7501,46.7501,246280.0
2017-05-16 10:00:00,47.04,47.08,47.03,47.08,159020.0,46.76,46.7998,46.7501,46.7998,159020.0
2017-05-16 10:05:00,47.09,47.12,47.07,47.08,314740.0,46.8097,46.8396,46.7899,46.7998,314740.0
2017-05-16 10:10:00,47.08,47.09,47.04,47.07,133860.0,46.7998,46.8097,46.76,46.7899,133860.0
2017-05-16 10:15:00,47.08,47.08,47.06,47.07,78000.0,46.7998,46.7998,46.7799,46.7899,78000.0
2017-05-16 10:20:00,47.07,47.08,47.01,47.02,269420.0,46.7899,46.7998,46.7302,46.7401,269420.0
2017-05-16 10:25:00,47.03,47.05,46.95,46.96,166660.0,46.7501,46.77,46.6706,46.6805,166660.0
2017-05-16 10:30:00,46.96,46.99,46.96,46.99,122000.0,46.6805,46.7103,46.6805,46.7103,122000.0
2017-05-16 10:35:00,47.0,47.01,46.97,46.99,173440.0,46.7203,46.7302,46.6904,46.7103,173440.0
2017-05-16 10:40:00,46.99,47.01,46.96,46.98,261400.0,46.7103,46.7302,46.6805,46.7004,261400.0
2017-05-16 10:45:00,46.97,47.02,46.97,47.01,206860.0,46.6904,46.7401,46.6904,46.7302,206860.0
2017-05-16 10:50:00,47.01,47.02,47.0,47.02,116760.0,46.7302,46.7401,46.7203,46.7401,116760.0
2017-05-16 10:55:00,47.02,47.06,47.02,47.05,136200.0,46.7401,46.7799,46.7401,46.77,136200.0
2017-05-16 11:00:00,47.06,47.08,47.04,47.08,251600.0,46.7799,46.7998,46.76,46.7998,251600.0
2017-05-16 11:05:00,47.07,47.08,47.03,47.04,227920.0,46.7899,46.7998,46.7501,46.76,227920.0
2017-05-16 11:10:00,47.04,47.07,47.03,47.07,185300.0,46.76,46.7899,46.7501,46.7899,185300.0
2017-05-16 11:15:00,47.06,47.08,47.05,47.08,208000.0,46.7799,46.7998,46.77,46.7998,208000.0
2017-05-16 11:20:00,47.09,47.09,47.06,47.08,154160.0,46.8097,46.8097,46.7799,46.7998,154160.0
2017-05-16 11:25:00,47.08,47.1,47.07,47.08,144320.0,46.7998,46.8197,46.7899,46.7998,144320.0
2017-05-16 11:30:00,47.07,47.07,47.02,47.03,121100.0,46.7899,46.7899,46.7401,46.7501,121100.0
2017-05-16 11:35:00,47.03,47.07,47.03,47.05,128540.0,46.7501,46.7899,46.7501,46.77,128540.0
2017-05-16 11:40:00,47.05,47.07,47.03,47.05,280280.0,46.77,46.7899,46.7501,46.77,280280.0
2017-05-16 11:45:00,47.06,47.06,47.04,47.06,59820.0,46.7799,46.7799,46.76,46.7799,59820.0
2017-05-16 11:50:00,47.07,47.1,47.06,47.1,88000.0,46.7899,46.8197,46.7799,46.8197,88000.0
2017-05-16 11:55:00,47.1,47.11,47.07,47.07,106440.0,46.8197,46.8296,46.7899,46.7899,106440.0
2017-05-16 12:00:00,47.08,47.08,47.06,47.08,88260.0,46.7998,46.7998,46.7799,46.7998,88260.0
2017-05-16 12:05:00,47.08,47.09,47.06,47.09,40000.0,46.7998,46.8097,46.7799,46.8097,40000.0
2017-05-16 12:10:00,47.08,47.09,47.07,47.08,84260.0,46.7998,46.8097,46.7899,46.7998,84260.0
2017-05-16 12:15:00,47.07,47.09,47.06,47.06,90500.0,46.7899,46.8097,46.7799,46.7799,90500.0
2017-05-16 12:20:00,47.06,47.09,47.06,47.09,52000.0,46.7799,46.8097,46.7799,46.8097,52000.0
2017-05-16 12:25:00,47.09,47.1,47.08,47.1,93460.0,46.8097,46.8197,46.7998,46.8197,93460.0
2017-05-16 12:30:00,47.08,47.08,47.06,47.08,38000.0,46.7998,46.7998,46.7799,46.7998,38000.0
2017-05-16 12:35:00,47.07,47.08,47.02,47.02,66340.0,46.7899,46.7998,46.7401,46.7401,66340.0
2017-05-16 12:40:00,47.03,47.04,47.03,47.04,71660.0,46.7501,46.76,46.7501,46.76,71660.0
2017-05-16 12:45:00,47.04,47.06,47.04,47.05,126600.0,46.76,46.7799,46.76,46.77,126600.0
2017-05-16 12:50:00,47.06,47.07,47.05,47.07,88540.0,46.7799,46.7899,46.77,46.7899,88540.0
2017-05-16 12:55:00,47.06,47.07,47.05,47.06,46000.0,46.7799,46.7899,46.77,46.7799,46000.0
2017-05-16 13:00:00,47.05,47.06,47.04,47.06,116080.0,46.77,46.7799,46.76,46.7799,116080.0
2017-05-16 13:05:00,47.06,47.08,47.06,47.06,55060.0,46.7799,46.7998,46.7799,46.7799,55060.0
2017-05-16 13:10:00,47.07,47.09,47.06,47.09,70300.0,46.7899,46.8097,46.7799,46.8097,70300.0
2017-05-16 13:15:00,47.09,47.1,47.08,47.08,125360.0,46.8097,46.8197,46.7998,46.7998,125360.0
2017-05-16 13:20:00,47.08,47.09,47.08,47.08,69880.0,46.7998,46.8097,46.7998,46.7998,69880.0
2017-05-16 13:25:00,47.09,47.09,47.07,47.07,198000.0,46.8097,46.8097,46.7899,46.7899,198000.0
2017-05-16 13:30:00,47.07,47.07,47.05,47.06,60280.0,46.7899,46.7899,46.77,46.7799,60280.0
2017-05-16 13:35:00,47.06,47.07,47.06,47.07,34000.0,46.7799,46.7899,46.7799,46.7899,34000.0
2017-05-16 13:40:00,47.07,47.07,47.05,47.07,101960.0,46.7899,46.7899,46.77,46.7899,101960.0
2017-05-16 13:45:00,47.07,47.07,47.07,47.07,16000.0,46.7899,46.7899,46.7899,46.7899,16000.0
2017-05-16 13:50:00,47.07,47.08,47.07,47.07,77000.0,46.7899,46.7998,46.7899,46.7899,77000.0
2017-05-16 13:55:00,47.08,47.08,47.05,47.06,60000.0,46.7998,46.7998,46.77,46.7799,60000.0
2017-05-16 14:00:00,47.06,47.07,47.06,47.07,167960.0,46.7799,46.7899,46.7799,46.7899,167960.0
2017-05-16 14:05:00,47.07,47.09,47.07,47.09,68400.0,46.7899,46.8097,46.7899,46.8097,68400.0
2017-05-16 14:10:00,47.08,47.08,47.07,47.08,72000.0,46.7998,46.7998,46.7899,46.7998,72000.0
2017-05-16 14:15:00,47.08,47.09,47.07,47.08,78720.0,46.7998,46.8097,46.7899,46.7998,78720.0
2017-05-16 14:20:00,47.08,47.08,47.06,47.06,62520.0,46.7998,46.7998,46.7799,46.7799,62520.0
2017-05-16 14:25:00,47.06,47.08,47.05,47.08,118600.0,46.7799,46.7998,46.77,46.7998,118600.0
2017-05-16 14:30:00,47.07,47.08,47.07,47.07,22620.0,46.7899,46.7998,46.7899,46.7899,22620.0
2017-05-16 14:35:00,47.07,47.09,47.04,47.08,129820.0,46.7899,46.8097,46.76,46.7998,129820.0
2017-05-16 14:40:00,47.08,47.09,47.06,47.06,92000.0,46.7998,46.8097,46.7799,46.7799,92000.0
2017-05-16 14:45:00,47.07,47.09,47.07,47.08,260280.0,46.7899,46.8097,46.7899,46.7998,260280.0
2017-05-16 14:50:00,47.09,47.09,47.07,47.08,128000.0,46.8097,46.8097,46.7899,46.7998,128000.0
2017-05-16 14:55:00,47.08,47.08,47.07,47.08,30000.0,46.7998,46.7998,46.7899,46.7998,30000.0
2017-05-16 15:00:00,47.08,47.08,47.07,47.07,73200.0,46.7998,46.7998,46.7899,46.7899,73200.0
2017-05-16 15:05:00,47.07,47.08,47.07,47.08,57420.0,46.7899,46.7998,46.7899,46.7998,57420.0
2017-05-16 15:10:00,47.08,47.09,47.08,47.09,98660.0,46.7998,46.8097,46.7998,46.8097,98660.0
2017-05-16 15:15:00,47.09,47.1,47.09,47.1,200120.0,46.8097,46.8197,46.8097,46.8197,200120.0
2017-05-16 15:20:00,47.1,47.1,47.09,47.1,138180.0,46.8197,46.8197,46.8097,46.8197,138180.0
2017-05-16 15:25:00,47.09,47.1,47.08,47.08,128540.0,46.8097,46.8197,46.7998,46.7998,128540.0
2017-05-16 15:30:00,47.1,47.11,47.09,47.09,130560.0,46.8197,46.8296,46.8097,46.8097,130560.0
2017-05-16 15:35:00,47.1,47.14,47.1,47.14,345740.0,46.8197,46.8594,46.8197,46.8594,345740.0
2017-05-16 15:40:00,47.13,47.15,47.13,47.14,235680.0,46.8495,46.8694,46.8495,46.8594,235680.0
2017-05-16 15:45:00,47.14,47.14,47.12,47.14,224900.0,46.8594,46.8594,46.8396,46.8594,224900.0
2017-05-16 15:50:00,47.13,47.14,47.12,47.14,194440.0,46.8495,46.8594,46.8396,46.8594,194440.0
2017-05-16 15:55:00,47.14,47.16,47.09,47.15,746820.0,46.8594,46.8793,46.8097,46.8694,746820.0
2017-05-17 09:30:00,46.78,46.92,46.66,46.69,1857500.0,46.5016,46.6407,46.3823,46.4121,1857500.0
2017-05-17 09:35:00,46.71,46.87,46.66,46.84,892760.0,46.432,46.591,46.3823,46.5612,892760.0
2017-05-17 09:40:00,46.84,46.96,46.82,46.96,600660.0,46.5612,46.6805,46.5413,46.6805,600660.0
2017-05-17 09:45:00,46.95,46.97,46.88,46.91,789040.0,46.6706,46.6904,46.601,46.6308,789040.0
2017-05-17 09:50:00,46.9,46.91,46.81,46.82,491500.0,46.6209,46.6308,46.5314,46.5413,491500.0
2017-05-17 09:55:00,46.82,46.82,46.74,46.74,467680.0,46.5413,46.5413,46.4618,46.4618,467680.0
2017-05-17 10:00:00,46.74,46.77,46.7,46.72,420040.0,46.4618,46.4916,46.4221,46.4419,420040.0
2017-05-17 10:05:00,46.71,46.82,46.67,46.77,407180.0,46.432,46.5413,46.3922,46.4916,407180.0
2017-05-17 10:10:00,46.77,46.79,46.68,46.75,370320.0,46.4916,46.5115,46.4022,46.4718,370320.0
2017-05-17 10:15:00,46.75,46.81,46.73,46.81,174300.0,46.4718,46.5314,46.4519,46.5314,174300.0
2017-05-17 10:20:00,46.82,46.84,46.77,46.77,182640.0,46.5413,46.5612,46.4916,46.4916,182640.0
2017-05-17 10:25:00,46.79,46.8,46.73,46.77,185640.0,46.5115,46.5215,46.4519,46.4916,185640.0
2017-05-17 10:30:00,46.76,46.76,46.71,46.74,382840.0,46.4817,46.4817,46.432,46.4618,382840.0
2017-05-17 10:35:00,46.71,46.72,46.66,46.7,417320.0,46.432,46.4419,46.3823,46.4221,417320.0
2017-05-17 10:40:00,46.68,46.7,46.66,46.7,187440.0,46.4022,46.4221,46.3823,46.4221,187440.0
2017-05-17 10:45:00,46.7,46.7,46.66,46.69,425800.0,46.4221,46.4221,46.3823,46.4121,425800.0
2017-05-17 10:50:00,46.68,46.68,46.56,46.56,538560.0,46.4022,46.4022,46.2829,46.2829,538560.0
2017-05-17 10:55:00,46.58,46.6,46.51,46.52,354960.0,46.3028,46.3226,46.2332,46.2431,354960.0
2017-05-17 11:00:00,46.52,46.57,46.42,46.42,426680.0,46.2431,46.2928,46.1437,46.1437,426680.0
2017-05-17 11:05:00,46.41,46.49,46.41,46.46,329420.0,46.1338,46.2133,46.1338,46.1835,329420.0
2017-05-17 11:10:00,46.45,46.59,46.45,46.55,519360.0,46.1735,46.3127,46.1735,46.2729,519360.0
2017-05-17 11:15:00,46.54,46.59,46.54,46.55,263040.0,46.263,46.3127,46.263,46.2729,263040.0
2017-05-17 11:20:00,46.55,46.55,46.51,46.54,280140.0,46.2729,46.2729,46.2332,46.263,280140.0
2017-05-17 11:25:00,46.54,46.55,46.51,46.54,143880.0,46.263,46.2729,46.2332,46.263,143880.0
2017-05-17 11:30:00,46.55,46.56,46.51,46.51,270820.0,46.2729,46.2829,46.2332,46.2332,270820.0
2017-05-17 11:35:00,46.51,46.56,46.49,46.53,204100.0,46.2332,46.2829,46.2133,46.2531,204100.0
2017-05-17 11:40:00,46.53,46.59,46.52,46.55,312600.0,46.2531,46.3127,46.2431,46.2729,312600.0
2017-05-17 11:45:00,46.57,46.58,46.52,46.53,137940.0,46.2928,46.3028,46.2431,46.2531,137940.0
2017-05-17 11:50:00,46.54,46.55,46.51,46.52,127800.0,46.263,46.2729,46.2332,46.2431,127800.0
2017-05-17 11:55:00,46.52,46.6,46.52,46.6,228420.0,46.2431,46.3226,46.2431,46.3226,228420.0
2017-05-17 12:00:00,46.6,46.6,46.57,46.58,217600.0,46.3226,46.3226,46.2928,46.3028,217600.0
2017-05-17 12:05:00,46.57,46.61,46.56,46.61,149640.0,46.2928,46.3326,46.2829,46.3326,149640.0
2017-05-17 12:10:00,46.61,46.61,46.59,46.61,90140.0,46.3326,46.3326,46.3127,46.3326,90140.0
2017-05-17 12:15:00,46.59,46.6,46.57,46.58,141400.0,46.3127,46.3226,46.2928,46.3028,141400.0
2017-05-17 12:20:00,46.59,46.6,46.58,46.59,132240.0,46.3127,46.3226,46.3028,46.3127,132240.0
2017-05-17 12:25:00,46.58,46.59,46.57,46.57,68000.0,46.3028,46.3127,46.2928,46.2928,68000.0
2017-05-17 12:30:00,46.55,46.55,46.52,46.55,190780.0,46.2729,46.2729,46.2431,46.2729,190780.0
2017-05-17 12:35:00,46.57,46.62,46.56,46.61,163500.0,46.2928,46.3425,46.2829,46.3326,163500.0
2017-05-17 12:40:00,46.62,46.64,46.61,46.64,353880.0,46.3425,46.3624,46.3326,46.3624,353880.0
2017-05-17 12:45:00,46.64,46.65,46.6,46.64,216300.0,46.3624,46.3724,46.3226,46.3624,216300.0
2017-05-17 12:50:00,46.64,46.69,46.64,46.67,303000.0,46.3624,46.4121,46.3624,46.3922,303000.0
2017-05-17 12:55:00,46.68,46.71,46.65,46.66,394980.0,46.4022,46.432,46.3724,46.3823,394980.0
2017-05-17 13:00:00,46.66,46.66,46.59,46.6,191480.0,46.3823,46.3823,46.3127,46.3226,191480.0
2017-05-17 13:05:00,46.6,46.6,46.56,46.6,170560.0,46.3226,46.3226,46.2829,46.3226,170560.0
2017-05-17 13:10:00,46.6,46.6,46.56,46.6,111420.0,46.3226,46.3226,46.2829,46.3226,111420.0
2017-05-17 13:15:00,46.6,46.61,46.58,46.58,82460.0,46.3226,46.3326,46.3028,46.3028,82460.0
2017-05-17 13:20:00,46.59,46.6,46.57,46.58,102260.0,46.3127,46.3226,46.2928,46.3028,102260.0
2017-05-17 13:25:00,46.58,46.59,46.55,46.57,142540.0,46.3028,46.3127,46.2729,46.2928,142540.0
2017-05-17 13:30:00,46.58,46.58,46.54,46.55,208160.0,46.3028,46.3028,46.263,46.2729,208160.0
2017-05-17 13:35:00,46.55,46.55,46.51,46.54,236640.0,46.2729,46.2729,46.2332,46.263,236640.0
2017-05-17 13:40:00,46.54,46.54,46.48,46.48,281160.0,46.263,46.263,46.2034,46.2034,281160.0
2017-05-17 13:45:00,46.48,46.5,46.42,46.48,572920.0,46.2034,46.2232,46.1437,46.2034,572920.0
2017-05-17 13:50:00,46.49,46.51,46.46,46.5,523180.0,46.2133,46.2332,46.1835,46.2232,523180.0
2017-05-17 13:55:00,46.5,46.5,46.43,46.46,132900.0,46.2232,46.2232,46.1537,46.1835,132900.0
2017-05-17 14:00:00,46.46,46.5,46.46,46.48,145360.0,46.1835,46.2232,46.1835,46.2034,145360.0
2017-05-17 14:05:00,46.49,46.49,46.46,46.46,220600.0,46.2133,46.2133,46.1835,46.1835,220600.0
2017-05-17 14:10:00,46.46,46.46,46.42,46.42,231440.0,46.1835,46.1835,46.1437,46.1437,231440.0
2017-05-17 14:15:00,46.41,46.43,46.38,46.4,371620.0,46.1338,46.1537,46.104,46.1238,371620.0
2017-05-17 14:20:00,46.42,46.43,46.32,46.36,456440.0,46.1437,46.1537,46.0443,46.0841,456440.0
2017-05-17 14:25:00,46.38,46.4,46.31,46.31,408460.0,46.104,46.1238,46.0344,46.0344,408460.0
2017-05-17 14:30:00,46.32,46.36,46.3,46.34,241440.0,46.0443,46.0841,46.0244,46.0642,241440.0
2017-05-17 14:35:00,46.34,46.34,46.26,46.26,358680.0,46.0642,46.0642,45.9847,45.9847,358680.0
2017-05-17 14:40:00,46.27,46.32,46.18,46.22,628580.0,45.9946,46.0443,45.9051,45.9449,628580.0
2017-05-17 14:45:00,46.21,46.27,46.11,46.21,674700.0,45.935,45.9946,45.8356,45.935,674700.0
2017-05-17 14:50:00,46.21,46.25,46.2,46.25,273780.0,45.935,45.9747,45.925,45.9747,273780.0
2017-05-17 14:55:00,46.25,46.3,46.25,46.28,245420.0,45.9747,46.0244,45.9747,46.0046,245420.0
2017-05-17 15:00:00,46.27,46.3,46.24,46.3,237940.0,45.9946,46.0244,45.9648,46.0244,237940.0
2017-05-17 15:05:00,46.31,46.31,46.23,46.24,236940.0,46.0344,46.0344,45.9549,45.9648,236940.0
2017-05-17 15:10:00,46.24,46.27,46.2,46.27,272180.0,45.9648,45.9946,45.925,45.9946,272180.0
2017-05-17 15:15:00,46.26,46.29,46.25,46.28,224800.0,45.9847,46.0145,45.9747,46.0046,224800.0
2017-05-17 15:20:00,46.27,46.31,46.24,46.25,250540.0,45.9946,46.0344,45.9648,45.9747,250540.0
2017-05-17 15:25:00,46.24,46.27,46.22,46.24,329500.0,45.9648,45.9946,45.9449,45.9648,329500.0
2017-05-17 15:30:00,46.24,46.31,46.24,46.28,392040.0,45.9648,46.0344,45.9648,46.0046,392040.0
2017-05-17 15:35:00,46.26,46.32,46.22,46.23,436800.0,45.9847,46.0443,45.9449,45.9549,436800.0
2017-05-17 15:40:00,46.23,46.26,46.12,46.12,600980.0,45.9549,45.9847,45.8455,45.8455,600980.0
2017-05-17 15:45:00,46.12,46.14,46.03,46.06,1436240.0,45.8455,45.8654,45.756,45.7859,1436240.0
2017-05-17 15:50:00,46.06,46.1,46.01,46.02,934800.0,45.7859,45.8256,45.7362,45.7461,934800.0
2017-05-17 15:55:00,46.02,46.03,45.91,45.99,3613400.0,45.7461,45.756,45.6368,45.7163,3613400.0
2017-05-18 09:30:00,46.05,46.23,45.94,46.2,1967340.0,45.7759,45.9549,45.6666,45.925,1967340.0
2017-05-18 09:35:00,46.2,46.29,46.1,46.26,1039260.0,45.925,46.0145,45.8256,45.9847,1039260.0
2017-05-18 09:40:00,46.27,46.27,46.08,46.11,742960.0,45.9946,45.9946,45.8057,45.8356,742960.0
2017-05-18 09:45:00,46.11,46.32,46.11,46.25,578440.0,45.8356,46.0443,45.8356,45.9747,578440.0
2017-05-18 09:50:00,46.25,46.27,46.21,46.25,330280.0,45.9747,45.9946,45.935,45.9747,330280.0
2017-05-18 09:55:00,46.24,46.26,46.13,46.22,295180.0,45.9648,45.9847,45.8554,45.9449,295180.0
2017-05-18 10:00:00,46.21,46.48,46.21,46.46,547520.0,45.935,46.2034,45.935,46.1835,547520.0
2017-05-18 10:05:00,46.48,46.49,46.38,46.44,537120.0,46.2034,46.2133,46.104,46.1636,537120.0
2017-05-18 10:10:00,46.46,46.55,46.46,46.46,388200.0,46.1835,46.2729,46.1835,46.1835,388200.0
2017-05-18 10:15:00,46.46,46.47,46.38,46.43,404580.0,46.1835,46.1934,46.104,46.1537,404580.0
2017-05-18 10:20:00,46.44,46.45,46.32,46.37,218140.0,46.1636,46.1735,46.0443,46.094,218140.0
2017-05-18 10:25:00,46.34,46.47,46.32,46.36,389180.0,46.0642,46.1934,46.0443,46.0841,389180.0
2017-05-18 10:30:00,46.37,46.44,46.36,46.43,251600.0,46.094,46.1636,46.0841,46.1537,251600.0
2017-05-18 10:35:00,46.43,46.47,46.38,46.42,272460.0,46.1537,46.1934,46.104,46.1437,272460.0
2017-05-18 10:40:00,46.41,46.45,46.39,46.42,224260.0,46.1338,46.1735,46.1139,46.1437,224260.0
2017-05-18 10:45:00,46.41,46.41,46.36,46.37,183140.0,46.1338,46.1338,46.0841,46.094,183140.0
2017-05-18 10:50:00,46.38,46.4,46.27,46.35,367840.0,46.104,46.1238,45.9946,46.0741,367840.0
2017-05-18 10:55:00,46.37,46.38,46.28,46.31,209120.0,46.094,46.104,46.0046,46.0344,209120.0
2017-05-18 11:00:00,46.32,46.39,46.3,46.34,165680.0,46.0443,46.1139,46.0244,46.0642,165680.0
2017-05-18 11:05:00,46.32,46.33,46.26,46.29,220620.0,46.0443,46.0543,45.9847,46.0145,220620.0
2017-05-18 11:10:00,46.33,46.37,46.3,46.33,131300.0,46.0543,46.094,46.0244,46.0543,131300.0
2017-05-18 11:15:00,46.35,46.41,46.34,46.37,130960.0,46.0741,46.1338,46.0642,46.094,130960.0
2017-05-18 11:20:00,46.37,46.44,46.37,46.43,227120.0,46.094,46.1636,46.094,46.1537,227120.0
2017-05-18 11:25:00,46.43,46.43,46.37,46.37,84520.0,46.1537,46.1537,46.094,46.094,84520.0
2017-05-18 11:30:00,46.37,46.42,46.37,46.4,76000.0,46.094,46.1437,46.094,46.1238,76000.0
2017-05-18 11:35:00,46.38,46.38,46.3,46.3,266600.0,46.104,46.104,46.0244,46.0244,266600.0
2017-05-18 11:40:00,46.3,46.31,46.27,46.29,113860.0,46.0244,46.0344,45.9946,46.0145,113860.0
2017-05-18 11:45:00,46.31,46.34,46.28,46.3,166680.0,46.0344,46.0642,46.0046,46.0244,166680.0
2017-05-18 11:50:00,46.31,46.34,46.25,46.25,149220.0,46.0344,46.0642,45.9747,45.9747,149220.0
2017-05-18 11:55:00,46.26,46.27,46.2,46.22,236700.0,45.9847,45.9946,45.925,45.9449,236700.0
2017-05-18 12:00:00,46.21,46.27,46.2,46.23,155040.0,45.935,45.9946,45.925,45.9549,155040.0
2017-05-18 12:05:00,46.23,46.27,46.19,46.19,250460.0,45.9549,45.9946,45.9151,45.9151,250460.0
2017-05-18 12:10:00,46.2,46.26,46.19,46.26,255160.0,45.925,45.9847,45.9151,45.9847,255160.0
2017-05-18 12:15:00,46.26,46.27,46.22,46.22,102200.0,45.9847,45.9946,45.9449,45.9449,102200.0
2017-05-18 12:20:00,46.24,46.31,46.23,46.29,72020.0,45.9648,46.0344,45.9549,46.0145,72020.0
2017-05-18 12:25:00,46.3,46.34,46.26,46.31,117780.0,46.0244,46.0642,45.9847,46.0344,117780.0
2017-05-18 12:30:00,46.33,46.43,46.33,46.37,143880.0,46.0543,46.1537,46.0543,46.094,143880.0
2017-05-18 12:35:00,46.37,46.38,46.35,46.35,184400.0,46.094,46.104,46.0741,46.0741,184400.0
2017-05-18 12:40:00,46.36,46.4,46.35,46.4,58000.0,46.0841,46.1238,46.0741,46.1238,58000.0
2017-05-18 12:45:00,46.39,46.41,46.37,46.37,132640.0,46.1139,46.1338,46.094,46.094,132640.0
2017-05-18 12:50:00,46.36,46.36,46.31,46.31,55240.0,46.0841,46.0841,46.0344,46.0344,55240.0
2017-05-18 12:55:00,46.34,46.37,46.34,46.37,152020.0,46.0642,46.094,46.0642,46.094,152020.0
2017-05-18 13:00:00,46.37,46.4,46.36,46.37,78360.0,46.094,46.1238,46.0841,46.094,78360.0
2017-05-18 13:05:00,46.4,46.4,46.33,46.34,83560.0,46.1238,46.1238,46.0543,46.0642,83560.0
2017-05-18 13:10:00,46.34,46.36,46.31,46.32,52580.0,46.0642,46.0841,46.0344,46.0443,52580.0
2017-05-18 13:15:00,46.34,46.39,46.33,46.36,106060.0,46.0642,46.1139,46.0543,46.0841,106060.0
2017-05-18 13:20:00,46.37,46.4,46.36,46.38,46500.0,46.094,46.1238,46.0841,46.104,46500.0
2017-05-18 13:25:00,46.38,46.4,46.34,46.36,74020.0,46.104,46.1238,46.0642,46.0841,74020.0
2017-05-18 13:30:00,46.34,46.4,46.32,46.4,135300.0,46.0642,46.1238,46.0443,46.1238,135300.0
2017-05-18 13:35:00,46.4,46.43,46.36,46.41,80960.0,46.1238,46.1537,46.0841,46.1338,80960.0
2017-05-18 13:40:00,46.42,46.45,46.41,46.45,110020.0,46.1437,46.1735,46.1338,46.1735,110020.0
2017-05-18 13:45:00,46.44,46.46,46.42,46.43,51720.0,46.1636,46.1835,46.1437,46.1537,51720.0
2017-05-18 13:50:00,46.44,46.51,46.44,46.51,210340.0,46.1636,46.2332,46.1636,46.2332,210340.0
2017-05-18 13:55:00,46.51,46.56,46.48,46.52,212700.0,46.2332,46.2829,46.2034,46.2431,212700.0
2017-05-18 14:00:00,46.54,46.63,46.51,46.61,195480.0,46.263,46.3525,46.2332,46.3326,195480.0
2017-05-18 14:05:00,46.59,46.6,46.55,46.6,135840.0,46.3127,46.3226,46.2729,46.3226,135840.0
2017-05-18 14:10:00,46.6,46.61,46.55,46.58,166340.0,46.3226,46.3326,46.2729,46.3028,166340.0
2017-05-18 14:15:00,46.56,46.56,46.52,46.53,118000.0,46.2829,46.2829,46.2431,46.2531,118000.0
2017-05-18 14:20:00,46.54,46.6,46.54,46.59,117240.0,46.263,46.3226,46.263,46.3127,117240.0
2017-05-18 14:25:00,46.61,46.63,46.6,46.61,351780.0,46.3326,46.3525,46.3226,46.3326,351780.0
2017-05-18 14:30:00,46.61,46.66,46.6,46.6,245480.0,46.3326,46.3823,46.3226,46.3226,245480.0
2017-05-18 14:35:00,46.6,46.64,46.6,46.63,92480.0,46.3226,46.3624,46.3226,46.3525,92480.0
2017-05-18 14:40:00,46.64,46.65,46.6,46.61,152860.0,46.3624,46.3724,46.3226,46.3326,152860.0
2017-05-18 14:45:00,46.61,46.64,46.58,46.58,129360.0,46.3326,46.3624,46.3028,46.3028,129360.0
2017-05-18 14:50:00,46.59,46.6,46.55,46.56,77780.0,46.3127,46.3226,46.2729,46.2829,77780.0
2017-05-18 14:55:00,46.56,46.58,46.55,46.56,184000.0,46.2829,46.3028,46.2729,46.2829,184000.0
2017-05-18 15:00:00,46.56,46.62,46.56,46.62,153540.0,46.2829,46.3425,46.2829,46.3425,153540.0
2017-05-18 15:05:00,46.62,46.63,46.58,46.61,203360.0,46.3425,46.3525,46.3028,46.3326,203360.0
2017-05-18 15:10:00,46.61,46.62,46.58,46.58,102140.0,46.3326,46.3425,46.3028,46.3028,102140.0
2017-05-18 15:15:00,46.6,46.6,46.56,46.58,172320.0,46.3226,46.3226,46.2829,46.3028,172320.0
2017-05-18 15:20:00,46.59,46.61,46.57,46.6,187640.0,46.3127,46.3326,46.2928,46.3226,187640.0
2017-05-18 15:25:00,46.6,46.6,46.53,46.56,181580.0,46.3226,46.3226,46.2531,46.2829,181580.0
2017-05-18 15:30:00,46.58,46.58,46.52,46.53,240840.0,46.3028,46.3028,46.2431,46.2531,240840.0
2017-05-18 15:35:00,46.54,46.59,46.54,46.56,258000.0,46.263,46.3127,46.263,46.2829,258000.0
2017-05-18 15:40:00,46.55,46.56,46.49,46.5,213900.0,46.2729,46.2829,46.2133,46.2232,213900.0
2017-05-18 15:45:00,46.51,46.59,46.51,46.58,453800.0,46.2332,46.3127,46.2332,46.3028,453800.0
2017-05-18 15:50:00,46.59,46.63,46.54,46.55,665200.0,46.3127,46.3525,46.263,46.2729,665200.0
2017-05-18 15:55:00,46.55,46.55,46.46,46.51,867700.0,46.2729,46.2729,46.1835,46.2332,867700.0
2017-05-19 09:30:00,46.58,46.79,46.55,46.78,3401300.0,46.3028,46.5115,46.2729,46.5016,3401300.0
2017-05-19 09:35:00,46.76,46.83,46.74,46.8,620720.0,46.4817,46.5513,46.4618,46.5215,620720.0
2017-05-19 09:40:00,46.8,46.81,46.74,46.75,457120.0,46.5215,46.5314,46.4618,46.4718,457120.0
2017-05-19 09:45:00,46.77,46.79,46.7,46.77,442020.0,46.4916,46.5115,46.4221,46.4916,442020.0
2017-05-19 09:50:00,46.75,46.84,46.75,46.8,289120.0,46.4718,46.5612,46.4718,46.5215,289120.0
2017-05-19 09:55:00,46.81,46.84,46.8,46.82,242160.0,46.5314,46.5612,46.5215,46.5413,242160.0
2017-05-19 10:00:00,46.81,46.85,46.81,46.84,344920.0,46.5314,46.5712,46.5314,46.5612,344920.0
2017-05-19 10:05:00,46.85,46.87,46.84,46.86,202340.0,46.5712,46.591,46.5612,46.5811,202340.0
2017-05-19 10:10:00,46.86,46.87,46.83,46.85,197620.0,46.5811,46.591,46.5513,46.5712,197620.0
2017-05-19 10:15:00,46.87,46.87,46.83,46.84,296220.0,46.591,46.591,46.5513,46.5612,296220.0
2017-05-19 10:20:00,46.85,46.88,46.84,46.84,178360.0,46.5712,46.601,46.5612,46.5612,178360.0
2017-05-19 10:25:00,46.85,46.89,46.82,46.84,208600.0,46.5712,46.6109,46.5413,46.5612,208600.0
2017-05-19 10:30:00,46.84,46.85,46.8,46.82,80300.0,46.5612,46.5712,46.5215,46.5413,80300.0
2017-05-19 10:35:00,46.82,46.82,46.78,46.8,122640.0,46.5413,46.5413,46.5016,46.5215,122640.0
2017-05-19 10:40:00,46.8,46.84,46.79,46.83,264220.0,46.5215,46.5612,46.5115,46.5513,264220.0
2017-05-19 10:45:00,46.84,46.87,46.83,46.84,199980.0,46.5612,46.591,46.5513,46.5612,199980.0
2017-05-19 10:50:00,46.84,46.88,46.84,46.84,157260.0,46.5612,46.601,46.5612,46.5612,157260.0
2017-05-19 10:55:00,46.84,46.84,46.82,46.84,76940.0,46.5612,46.5612,46.5413,46.5612,76940.0
2017-05-19 11:00:00,46.83,46.85,46.82,46.83,133460.0,46.5513,46.5712,46.5413,46.5513,133460.0
2017-05-19 11:05:00,46.83,46.84,46.83,46.83,144160.0,46.5513,46.5612,46.5513,46.5513,144160.0
2017-05-19 11:10:00,46.83,46.85,46.82,46.84,125260.0,46.5513,46.5712,46.5413,46.5612,125260.0
2017-05-19 11:15:00,46.84,46.85,46.82,46.83,118040.0,46.5612,46.5712,46.5413,46.5513,118040.0
2017-05-19 11:20:00,46.84,46.85,46.77,46.81,160580.0,46.5612,46.5712,46.4916,46.5314,160580.0
2017-05-19 11:25:00,46.81,46.81,46.75,46.78,138020.0,46.5314,46.5314,46.4718,46.5016,138020.0
2017-05-19 11:30:00,46.78,46.78,46.73,46.78,145260.0,46.5016,46.5016,46.4519,46.5016,145260.0
2017-05-19 11:35:00,46.77,46.79,46.75,46.77,72000.0,46.4916,46.5115,46.4718,46.4916,72000.0
2017-05-19 11:40:00,46.78,46.78,46.75,46.75,130400.0,46.5016,46.5016,46.4718,46.4718,130400.0
2017-05-19 11:45:00,46.75,46.77,46.75,46.77,87780.0,46.4718,46.4916,46.4718,46.4916,87780.0
2017-05-19 11:50:00,46.77,46.79,46.76,46.76,123140.0,46.4916,46.5115,46.4817,46.4817,123140.0
2017-05-19 11:55:00,46.76,46.81,46.76,46.8,110380.0,46.4817,46.5314,46.4817,46.5215,110380.0
2017-05-19 12:00:00,46.8,46.83,46.79,46.8,87180.0,46.5215,46.5513,46.5115,46.5215,87180.0
2017-05-19 12:05:00,46.81,46.83,46.81,46.83,86000.0,46.5314,46.5513,46.5314,46.5513,86000.0
2017-05-19 12:10:00,46.83,46.83,46.81,46.81,60540.0,46.5513,46.5513,46.5314,46.5314,60540.0
2017-05-19 12:15:00,46.81,46.81,46.78,46.79,59660.0,46.5314,46.5314,46.5016,46.5115,59660.0
2017-05-19 12:20:00,46.82,46.83,46.8,46.83,159520.0,46.5413,46.5513,46.5215,46.5513,159520.0
2017-05-19 12:25:00,46.82,46.82,46.8,46.8,143520.0,46.5413,46.5413,46.5215,46.5215,143520.0
2017-05-19 12:30:00,46.8,46.84,46.8,46.84,107640.0,46.5215,46.5612,46.5215,46.5612,107640.0
2017-05-19 12:35:00,46.84,46.84,46.81,46.82,51000.0,46.5612,46.5612,46.5314,46.5413,51000.0
2017-05-19 12:40:00,46.81,46.83,46.81,46.82,54200.0,46.5314,46.5513,46.5314,46.5413,54200.0
2017-05-19 12:45:00,46.83,46.83,46.8,46.82,74680.0,46.5513,46.5513,46.5215,46.5413,74680.0
2017-05-19 12:50:00,46.83,46.83,46.82,46.82,50000.0,46.5513,46.5513,46.5413,46.5413,50000.0
2017-05-19 12:55:00,46.81,46.83,46.8,46.8,198060.0,46.5314,46.5513,46.5215,46.5215,198060.0
2017-05-19 13:00:00,46.79,46.83,46.79,46.82,52020.0,46.5115,46.5513,46.5115,46.5413,52020.0
2017-05-19 13:05:00,46.82,46.82,46.79,46.8,53400.0,46.5413,46.5413,46.5115,46.5215,53400.0
2017-05-19 13:10:00,46.81,46.82,46.79,46.8,196620.0,46.5314,46.5413,46.5115,46.5215,196620.0
2017-05-19 13:15:00,46.8,46.82,46.8,46.82,54280.0,46.5215,46.5413,46.5215,46.5413,54280.0
2017-05-19 13:20:00,46.82,46.82,46.78,46.81,69980.0,46.5413,46.5413,46.5016,46.5314,69980.0
2017-05-19 13:25:00,46.8,46.82,46.8,46.81,38820.0,46.5215,46.5413,46.5215,46.5314,38820.0
2017-05-19 13:30:00,46.81,46.81,46.79,46.8,74120.0,46.5314,46.5314,46.5115,46.5215,74120.0
2017-05-19 13:35:00,46.79,46.8,46.77,46.78,133740.0,46.5115,46.5215,46.4916,46.5016,133740.0
2017-05-19 13:40:00,46.78,46.8,46.78,46.8,50460.0,46.5016,46.5215,46.5016,46.5215,50460.0
2017-05-19 13:45:00,46.8,46.81,46.79,46.79,69660.0,46.5215,46.5314,46.5115,46.5115,69660.0
2017-05-19 13:50:00,46.8,46.8,46.78,46.79,41980.0,46.5215,46.5215,46.5016,46.5115,41980.0
2017-05-19 13:55:00,46.79,46.8,46.78,46.79,62180.0,46.5115,46.5215,46.5016,46.5115,62180.0
2017-05-19 14:00:00,46.8,46.81,46.78,46.8,89740.0,46.5215,46.5314,46.5016,46.5215,89740.0
2017-05-19 14:05:00,46.79,46.8,46.78,46.78,80960.0,46.5115,46.5215,46.5016,46.5016,80960.0
2017-05-19 14:10:00,46.79,46.79,46.78,46.79,67460.0,46.5115,46.5115,46.5016,46.5115,67460.0
2017-05-19 14:15:00,46.79,46.81,46.79,46.81,107820.0,46.5115,46.5314,46.5115,46.5314,107820.0
2017-05-19 14:20:00,46.82,46.83,46.8,46.8,80520.0,46.5413,46.5513,46.5215,46.5215,80520.0
2017-05-19 14:25:00,46.82,46.82,46.81,46.82,80000.0,46.5413,46.5413,46.5314,46.5413,80000.0
2017-05-19 14:30:00,46.81,46.83,46.8,46.82,35560.0,46.5314,46.5513,46.5215,46.5413,35560.0
2017-05-19 14:35:00,46.82,46.83,46.82,46.83,97160.0,46.5413,46.5513,46.5413,46.5513,97160.0
2017-05-19 14:40:00,46.84,46.84,46.83,46.84,105420.0,46.5612,46.5612,46.5513,46.5612,105420.0
2017-05-19 14:45:00,46.84,46.85,46.82,46.83,60000.0,46.5612,46.5712,46.5413,46.5513,60000.0
2017-05-19 14:50:00,46.82,46.83,46.81,46.83,37120.0,46.5413,46.5513,46.5314,46.5513,37120.0
2017-05-19 14:55:00,46.82,46.84,46.82,46.82,59540.0,46.5413,46.5612,46.5413,46.5413,59540.0
2017-05-19 15:00:00,46.82,46.82,46.78,46.78,48000.0,46.5413,46.5413,46.5016,46.5016,48000.0
2017-05-19 15:05:00,46.79,46.79,46.7,46.7,227720.0,46.5115,46.5115,46.4221,46.4221,227720.0
2017-05-19 15:10:00,46.69,46.74,46.69,46.74,479020.0,46.4121,46.4618,46.4121,46.4618,479020.0
2017-05-19 15:15:00,46.74,46.74,46.72,46.72,280660.0,46.4618,46.4618,46.4419,46.4419,280660.0
2017-05-19 15:20:00,46.73,46.73,46.69,46.7,359180.0,46.4519,46.4519,46.4121,46.4221,359180.0
2017-05-19 15:25:00,46.7,46.72,46.69,46.7,179640.0,46.4221,46.4419,46.4121,46.4221,179640.0
2017-05-19 15:30:00,46.7,46.71,46.67,46.69,329280.0,46.4221,46.432,46.3922,46.4121,329280.0
2017-05-19 15:35:00,46.69,46.71,46.66,46.71,332060.0,46.4121,46.432,46.3823,46.432,332060.0
2017-05-19 15:40:00,46.7,46.72,46.68,46.68,475200.0,46.4221,46.4419,46.4022,46.4022,475200.0
2017-05-19 15:45:00,46.68,46.71,46.68,46.68,357780.0,46.4022,46.432,46.4022,46.4022,357780.0
2017-05-19 15:50:00,46.68,46.71,46.68,46.69,561820.0,46.4022,46.432,46.4022,46.4121,561820.0
2017-05-19 15:55:00,46.7,46.7,46.67,46.7,1016380.0,46.4221,46.4221,46.3922,46.4221,1016380.0
2017-05-22 09:30:00,46.75,46.89,46.75,46.86,859740.0,46.4718,46.6109,46.4718,46.5811,859740.0
2017-05-22 09:35:00,46.89,46.97,46.86,46.93,606720.0,46.6109,46.6904,46.5811,46.6507,606720.0
2017-05-22 09:40:00,46.93,46.96,46.88,46.93,315020.0,46.6507,46.6805,46.601,46.6507,315020.0
2017-05-22 09:45:00,46.94,46.96,46.92,46.96,547380.0,46.6606,46.6805,46.6407,46.6805,547380.0
2017-05-22 09:50:00,46.96,47.03,46.95,47.0,448860.0,46.6805,46.7501,46.6706,46.7203,448860.0
2017-05-22 09:55:00,47.0,47.05,46.98,47.05,162080.0,46.7203,46.77,46.7004,46.77,162080.0
2017-05-22 10:00:00,47.03,47.08,46.98,46.99,264200.0,46.7501,46.7998,46.7004,46.7103,264200.0
2017-05-22 10:05:00,46.99,46.99,46.88,46.92,420260.0,46.7103,46.7103,46.601,46.6407,420260.0
2017-05-22 10:10:00,46.9,47.02,46.9,46.96,198540.0,46.6209,46.7401,46.6209,46.6805,198540.0
2017-05-22 10:15:00,46.95,47.0,46.94,47.0,87000.0,46.6706,46.7203,46.6606,46.7203,87000.0
2017-05-22 10:20:00,47.0,47.02,46.93,46.99,194200.0,46.7203,46.7401,46.6507,46.7103,194200.0
2017-05-22 10:25:00,46.99,46.99,46.94,46.95,131500.0,46.7103,46.7103,46.6606,46.6706,131500.0
2017-05-22 10:30:00,46.96,46.98,46.93,46.93,84660.0,46.6805,46.7004,46.6507,46.6507,84660.0
2017-05-22 10:35:00,46.93,46.97,46.93,46.96,139220.0,46.6507,46.6904,46.6507,46.6805,139220.0
2017-05-22 10:40:00,46.97,46.97,46.92,46.92,132720.0,46.6904,46.6904,46.6407,46.6407,132720.0
2017-05-22 10:45:00,46.93,46.94,46.87,46.89,170340.0,46.6507,46.6606,46.591,46.6109,170340.0
2017-05-22 10:50:00,46.87,46.91,46.85,46.89,677380.0,46.591,46.6308,46.5712,46.6109,677380.0
2017-05-22 10:55:00,46.9,46.93,46.88,46.93,171080.0,46.6209,46.6507,46.601,46.6507,171080.0
2017-05-22 11:00:00,46.92,46.94,46.9,46.93,67500.0,46.6407,46.6606,46.6209,46.6507,67500.0
2017-05-22 11:05:00,46.93,46.94,46.91,46.92,107140.0,46.6507,46.6606,46.6308,46.6407,107140.0
2017-05-22 11:10:00,46.92,46.96,46.92,46.96,106380.0,46.6407,46.6805,46.6407,46.6805,106380.0
2017-05-22 11:15:00,46.96,47.02,46.96,47.02,150920.0,46.6805,46.7401,46.6805,46.7401,150920.0
2017-05-22 11:20:00,47.01,47.01,46.99,47.01,166560.0,46.7302,46.7302,46.7103,46.7302,166560.0
2017-05-22 11:25:00,47.01,47.02,46.99,46.99,158000.0,46.7302,46.7401,46.7103,46.7103,158000.0
2017-05-22 11:30:00,46.99,47.0,46.96,46.99,79160.0,46.7103,46.7203,46.6805,46.7103,79160.0
2017-05-22 11:35:00,46.98,46.98,46.95,46.95,46000.0,46.7004,46.7004,46.6706,46.6706,46000.0
2017-05-22 11:40:00,46.97,46.98,46.97,46.98,24000.0,46.6904,46.7004,46.6904,46.7004,24000.0
2017-05-22 11:45:00,46.99,47.0,46.98,47.0,50480.0,46.7103,46.7203,46.7004,46.7203,50480.0
2017-05-22 11:50:00,47.0,47.02,46.99,47.02,153500.0,46.7203,46.7401,46.7103,46.7401,153500.0
2017-05-22 11:55:00,47.01,47.04,47.01,47.04,108720.0,46.7302,46.76,46.7302,46.76,108720.0
2017-05-22 12:00:00,47.04,47.04,46.98,46.98,154460.0,46.76,46.76,46.7004,46.7004,154460.0
2017-05-22 12:05:00,46.98,46.99,46.96,46.97,74040.0,46.7004,46.7103,46.6805,46.6904,74040.0
2017-05-22 12:10:00,46.96,46.98,46.95,46.97,122400.0,46.6805,46.7004,46.6706,46.6904,122400.0
2017-05-22 12:15:00,46.98,47.03,46.98,47.02,94560.0,46.7004,46.7501,46.7004,46.7401,94560.0
2017-05-22 12:20:00,47.01,47.03,47.0,47.02,77660.0,46.7302,46.7501,46.7203,46.7401,77660.0
2017-05-22 12:25:00,47.02,47.06,47.02,47.04,114140.0,46.7401,46.7799,46.7401,46.76,114140.0
2017-05-22 12:30:00,47.04,47.04,47.01,47.01,63020.0,46.76,46.76,46.7302,46.7302,63020.0
2017-05-22 12:35:00,47.02,47.02,46.97,46.99,79500.0,46.7401,46.7401,46.6904,46.7103,79500.0
2017-05-22 12:40:00,46.98,47.01,46.97,46.99,89900.0,46.7004,46.7302,46.6904,46.7103,89900.0
2017-05-22 12:45:00,46.99,47.01,46.99,47.01,85740.0,46.7103,46.7302,46.7103,46.7302,85740.0
2017-05-22 12:50:00,47.01,47.02,47.01,47.02,61000.0,46.7302,46.7401,46.7302,46.7401,61000.0
2017-05-22 12:55:00,47.02,47.03,47.01,47.01,40000.0,46.7401,46.7501,46.7302,46.7302,40000.0
2017-05-22 13:00:00,47.01,47.01,46.98,46.98,100000.0,46.7302,46.7302,46.7004,46.7004,100000.0
2017-05-22 13:05:00,46.98,47.0,46.98,46.99,81460.0,46.7004,46.7203,46.7004,46.7103,81460.0
2017-05-22 13:10:00,46.98,46.99,46.97,46.98,94600.0,46.7004,46.7103,46.6904,46.7004,94600.0
2017-05-22 13:15:00,46.98,46.99,46.96,46.97,50100.0,46.7004,46.7103,46.6805,46.6904,50100.0
2017-05-22 13:20:00,46.98,46.98,46.96,46.97,54000.0,46.7004,46.7004,46.6805,46.6904,54000.0
2017-05-22 13:25:00,46.97,46.97,46.96,46.96,40000.0,46.6904,46.6904,46.6805,46.6805,40000.0
2017-05-22 13:30:00,46.97,46.99,46.97,46.97,41260.0,46.6904,46.7103,46.6904,46.6904,41260.0
2017-05-22 13:35:00,46.98,46.99,46.98,46.98,30280.0,46.7004,46.7103,46.7004,46.7004,30280.0
2017-05-22 13:40:00,46.98,46.98,46.95,46.96,89640.0,46.7004,46.7004,46.6706,46.6805,89640.0
2017-05-22 13:45:00,46.96,46.98,46.96,46.97,33500.0,46.6805,46.7004,46.6805,46.6904,33500.0
2017-05-22 13:50:00,46.98,46.98,46.96,46.96,44020.0,46.7004,46.7004,46.6805,46.6805,44020.0
2017-05-22 13:55:00,46.96,46.96,46.95,46.96,70660.0,46.6805,46.6805,46.6706,46.6805,70660.0
2017-05-22 14:00:00,46.96,46.96,46.93,46.95,134180.0,46.6805,46.6805,46.6507,46.6706,134180.0
2017-05-22 14:05:00,46.96,46.97,46.95,46.97,44640.0,46.6805,46.6904,46.6706,46.6904,44640.0
2017-05-22 14:10:00,46.97,46.98,46.96,46.98,83600.0,46.6904,46.7004,46.6805,46.7004,83600.0
2017-05-22 14:15:00,46.98,46.99,46.98,46.99,47600.0,46.7004,46.7103,46.7004,46.7103,47600.0
2017-05-22 14:20:00,46.98,46.99,46.98,46.99,51000.0,46.7004,46.7103,46.7004,46.7103,51000.0
2017-05-22 14:25:00,46.99,47.0,46.98,47.0,206560.0,46.7103,46.7203,46.7004,46.7203,206560.0
2017-05-22 14:30:00,47.0,47.0,47.0,47.0,267520.0,46.7203,46.7203,46.7203,46.7203,267520.0
2017-05-22 14:35:00,47.0,47.02,47.0,47.0,117620.0,46.7203,46.7401,46.7203,46.7203,117620.0
2017-05-22 14:40:00,47.0,47.02,47.0,47.01,72000.0,46.7203,46.7401,46.7203,46.7302,72000.0
2017-05-22 14:45:00,47.01,47.01,47.0,47.0,38000.0,46.7302,46.7302,46.7203,46.7203,38000.0
2017-05-22 14:50:00,47.0,47.01,46.99,47.01,84120.0,46.7203,46.7302,46.7103,46.7302,84120.0
2017-05-22 14:55:00,47.0,47.01,47.0,47.01,78780.0,46.7203,46.7302,46.7203,46.7302,78780.0
2017-05-22 15:00:00,47.01,47.03,47.01,47.03,174900.0,46.7302,46.7501,46.7302,46.7501,174900.0
2017-05-22 15:05:00,47.03,47.04,47.02,47.02,161020.0,46.7501,46.76,46.7401,46.7401,161020.0
2017-05-22 15:10:00,47.01,47.07,47.0,47.07,192680.0,46.7302,46.7899,46.7203,46.7899,192680.0
2017-05-22 15:15:00,47.07,47.09,47.07,47.07,165140.0,46.7899,46.8097,46.7899,46.7899,165140.0
2017-05-22 15:20:00,47.07,47.08,47.04,47.04,240100.0,46.7899,46.7998,46.76,46.76,240100.0
2017-05-22 15:25:00,47.05,47.07,47.04,47.04,119220.0,46.77,46.7899,46.76,46.76,119220.0
2017-05-22 15:30:00,47.04,47.05,47.02,47.04,150340.0,46.76,46.77,46.7401,46.76,150340.0
2017-05-22 15:35:00,47.04,47.07,47.04,47.05,145080.0,46.76,46.7899,46.76,46.77,145080.0
2017-05-22 15:40:00,47.04,47.07,47.04,47.05,129760.0,46.76,46.7899,46.76,46.77,129760.0
2017-05-22 15:45:00,47.05,47.06,47.04,47.05,185560.0,46.77,46.7799,46.76,46.77,185560.0
2017-05-22 15:50:00,47.05,47.09,47.05,47.08,402900.0,46.77,46.8097,46.77,46.7998,402900.0
2017-05-22 15:55:00,47.08,47.09,47.04,47.09,1637040.0,46.7998,46.8097,46.76,46.8097,1637040.0
2017-05-23 09:30:00,47.4,47.5,47.3,47.39,1509080.0,47.1179,47.2173,47.0185,47.1079,1509080.0
2017-05-23 09:35:00,47.39,47.45,47.29,47.45,560680.0,47.1079,47.1676,47.0085,47.1676,560680.0
2017-05-23 09:40:00,47.45,47.54,47.32,47.37,704220.0,47.1676,47.2571,47.0384,47.0881,704220.0
2017-05-23 09:45:00,47.33,47.42,47.32,47.39,381840.0,47.0483,47.1378,47.0384,47.1079,381840.0
2017-05-23 09:50:00,47.39,47.48,47.33,47.48,294740.0,47.1079,47.1974,47.0483,47.1974,294740.0
2017-05-23 09:55:00,47.47,47.52,47.43,47.47,483860.0,47.1875,47.2372,47.1477,47.1875,483860.0
2017-05-23 10:00:00,47.46,47.48,47.43,47.47,309720.0,47.1775,47.1974,47.1477,47.1875,309720.0
2017-05-23 10:05:00,47.46,47.5,47.4,47.49,314880.0,47.1775,47.2173,47.1179,47.2074,314880.0
2017-05-23 10:10:00,47.5,47.52,47.44,47.52,265900.0,47.2173,47.2372,47.1576,47.2372,265900.0
2017-05-23 10:15:00,47.53,47.56,47.51,47.54,300440.0,47.2471,47.2769,47.2272,47.2571,300440.0
2017-05-23 10:20:00,47.54,47.57,47.54,47.56,201580.0,47.2571,47.2869,47.2571,47.2769,201580.0
2017-05-23 10:25:00,47.55,47.56,47.5,47.5,172840.0,47.267,47.2769,47.2173,47.2173,172840.0
2017-05-23 10:30:00,47.54,47.54,47.5,47.5,156100.0,47.2571,47.2571,47.2173,47.2173,156100.0
2017-05-23 10:35:00,47.51,47.51,47.42,47.46,140460.0,47.2272,47.2272,47.1378,47.1775,140460.0
2017-05-23 10:40:00,47.46,47.5,47.44,47.44,147400.0,47.1775,47.2173,47.1576,47.1576,147400.0
2017-05-23 10:45:00,47.44,47.46,47.43,47.44,393380.0,47.1576,47.1775,47.1477,47.1576,393380.0
2017-05-23 10:50:00,47.43,47.43,47.4,47.42,169800.0,47.1477,47.1477,47.1179,47.1378,169800.0
2017-05-23 10:55:00,47.42,47.44,47.38,47.4,176800.0,47.1378,47.1576,47.098,47.1179,176800.0
2017-05-23 11:00:00,47.4,47.46,47.4,47.46,134000.0,47.1179,47.1775,47.1179,47.1775,134000.0
2017-05-23 11:05:00,47.45,47.45,47.4,47.41,68220.0,47.1676,47.1676,47.1179,47.1278,68220.0
2017-05-23 11:10:00,47.41,47.43,47.38,47.43,301820.0,47.1278,47.1477,47.098,47.1477,301820.0
2017-05-23 11:15:00,47.43,47.43,47.38,47.38,440920.0,47.1477,47.1477,47.098,47.098,440920.0
2017-05-23 11:20:00,47.39,47.43,47.37,47.42,107720.0,47.1079,47.1477,47.0881,47.1378,107720.0
2017-05-23 11:25:00,47.42,47.43,47.39,47.4,168160.0,47.1378,47.1477,47.1079,47.1179,168160.0
2017-05-23 11:30:00,47.42,47.42,47.37,47.39,209200.0,47.1378,47.1378,47.0881,47.1079,209200.0
2017-05-23 11:35:00,47.39,47.41,47.38,47.4,106260.0,47.1079,47.1278,47.098,47.1179,106260.0
2017-05-23 11:40:00,47.4,47.41,47.38,47.41,199360.0,47.1179,47.1278,47.098,47.1278,199360.0
2017-05-23 11:45:00,47.41,47.42,47.39,47.41,159860.0,47.1278,47.1378,47.1079,47.1278,159860.0
2017-05-23 11:50:00,47.41,47.42,47.36,47.37,153120.0,47.1278,47.1378,47.0781,47.0881,153120.0
2017-05-23 11:55:00,47.37,47.4,47.37,47.38,122120.0,47.0881,47.1179,47.0881,47.098,122120.0
2017-05-23 12:00:00,47.39,47.39,47.34,47.36,181020.0,47.1079,47.1079,47.0582,47.0781,181020.0
2017-05-23 12:05:00,47.35,47.38,47.35,47.38,62500.0,47.0682,47.098,47.0682,47.098,62500.0
2017-05-23 12:10:00,47.4,47.4,47.32,47.33,193720.0,47.1179,47.1179,47.0384,47.0483,193720.0
2017-05-23 12:15:00,47.32,47.33,47.3,47.3,171860.0,47.0384,47.0483,47.0185,47.0185,171860.0
2017-05-23 12:20:00,47.3,47.3,47.28,47.28,90000.0,47.0185,47.0185,46.9986,46.9986,90000.0
2017-05-23 12:25:00,47.29,47.29,47.23,47.24,239660.0,47.0085,47.0085,46.9489,46.9588,239660.0
2017-05-23 12:30:00,47.23,47.25,47.18,47.2,234060.0,46.9489,46.9688,46.8992,46.9191,234060.0
2017-05-23 12:35:00,47.2,47.22,47.19,47.22,56700.0,46.9191,46.939,46.9091,46.939,56700.0
2017-05-23 12:40:00,47.21,47.23,47.16,47.17,131220.0,46.929,46.9489,46.8793,46.8893,131220.0
2017-05-23 12:45:00,47.17,47.17,47.13,47.16,289320.0,46.8893,46.8893,46.8495,46.8793,289320.0
2017-05-23 12:50:00,47.16,47.17,47.13,47.15,249700.0,46.8793,46.8893,46.8495,46.8694,249700.0
2017-05-23 12:55:00,47.14,47.17,47.13,47.14,196200.0,46.8594,46.8893,46.8495,46.8594,196200.0
2017-05-23 13:00:00,47.13,47.2,47.13,47.19,84700.0,46.8495,46.9191,46.8495,46.9091,84700.0
2017-05-23 13:05:00,47.18,47.21,47.18,47.2,111780.0,46.8992,46.929,46.8992,46.9191,111780.0
2017-05-23 13:10:00,47.19,47.23,47.18,47.2,234980.0,46.9091,46.9489,46.8992,46.9191,234980.0
2017-05-23 13:15:00,47.21,47.21,47.19,47.2,54500.0,46.929,46.929,46.9091,46.9191,54500.0
2017-05-23 13:20:00,47.21,47.22,47.19,47.2,95760.0,46.929,46.939,46.9091,46.9191,95760.0
2017-05-23 13:25:00,47.21,47.23,47.2,47.22,119340.0,46.929,46.9489,46.9191,46.939,119340.0
2017-05-23 13:30:00,47.23,47.23,47.22,47.23,42000.0,46.9489,46.9489,46.939,46.9489,42000.0
2017-05-23 13:35:00,47.24,47.27,47.24,47.26,68680.0,46.9588,46.9887,46.9588,46.9787,68680.0
2017-05-23 13:40:00,47.26,47.26,47.21,47.22,71340.0,46.9787,46.9787,46.929,46.939,71340.0
2017-05-23 13:45:00,47.22,47.22,47.21,47.22,63180.0,46.939,46.939,46.929,46.939,63180.0
2017-05-23 13:50:00,47.21,47.26,47.2,47.26,66000.0,46.929,46.9787,46.9191,46.9787,66000.0
2017-05-23 13:55:00,47.25,47.29,47.23,47.28,85220.0,46.9688,47.0085,46.9489,46.9986,85220.0
2017-05-23 14:00:00,47.28,47.34,47.28,47.34,178760.0,46.9986,47.0582,46.9986,47.0582,178760.0
2017-05-23 14:05:00,47.34,47.34,47.32,47.34,58400.0,47.0582,47.0582,47.0384,47.0582,58400.0
2017-05-23 14:10:00,47.35,47.35,47.33,47.33,64900.0,47.0682,47.0682,47.0483,47.0483,64900.0
2017-05-23 14:15:00,47.33,47.38,47.33,47.38,146880.0,47.0483,47.098,47.0483,47.098,146880.0
2017-05-23 14:20:00,47.38,47.38,47.35,47.37,98960.0,47.098,47.098,47.0682,47.0881,98960.0
2017-05-23 14:25:00,47.38,47.38,47.35,47.35,38000.0,47.098,47.098,47.0682,47.0682,38000.0
2017-05-23 14:30:00,47.37,47.39,47.35,47.38,92520.0,47.0881,47.1079,47.0682,47.098,92520.0
2017-05-23 14:35:00,47.37,47.4,47.37,47.39,82000.0,47.0881,47.1179,47.0881,47.1079,82000.0
2017-05-23 14:40:00,47.39,47.41,47.37,47.4,144640.0,47.1079,47.1278,47.0881,47.1179,144640.0
2017-05-23 14:45:00,47.41,47.43,47.4,47.41,98040.0,47.1278,47.1477,47.1179,47.1278,98040.0
2017-05-23 14:50:00,47.41,47.42,47.39,47.41,110480.0,47.1278,47.1378,47.1079,47.1278,110480.0
2017-05-23 14:55:00,47.4,47.44,47.4,47.42,234220.0,47.1179,47.1576,47.1179,47.1378,234220.0
2017-05-23 15:00:00,47.42,47.44,47.41,47.44,149000.0,47.1378,47.1576,47.1278,47.1576,149000.0
2017-05-23 15:05:00,47.45,47.47,47.44,47.47,201600.0,47.1676,47.1875,47.1576,47.1875,201600.0
2017-05-23 15:10:00,47.47,47.49,47.43,47.48,349360.0,47.1875,47.2074,47.1477,47.1974,349360.0
2017-05-23 15:15:00,47.47,47.47,47.43,47.43,133680.0,47.1875,47.1875,47.1477,47.1477,133680.0
2017-05-23 15:20:00,47.43,47.43,47.39,47.41,261180.0,47.1477,47.1477,47.1079,47.1278,261180.0
2017-05-23 15:25:00,47.41,47.42,47.37,47.37,117120.0,47.1278,47.1378,47.0881,47.0881,117120.0
2017-05-23 15:30:00,47.36,47.39,47.36,47.38,154680.0,47.0781,47.1079,47.0781,47.098,154680.0
2017-05-23 15:35:00,47.39,47.42,47.38,47.4,194000.0,47.1079,47.1378,47.098,47.1179,194000.0
2017-05-23 15:40:00,47.4,47.4,47.35,47.35,85200.0,47.1179,47.1179,47.0682,47.0682,85200.0
2017-05-23 15:45:00,47.35,47.39,47.34,47.36,232420.0,47.0682,47.1079,47.0582,47.0781,232420.0
2017-05-23 15:50:00,47.36,47.41,47.36,47.4,294000.0,47.0781,47.1278,47.0781,47.1179,294000.0
2017-05-23 15:55:00,47.4,47.44,47.36,47.44,810800.0,47.1179,47.1576,47.0781,47.1576,810800.0
2017-05-24 09:30:00,47.65,47.65,47.51,47.51,983620.0,47.3664,47.3664,47.2272,47.2272,983620.0
2017-05-24 09:35:00,47.5,47.63,47.49,47.62,297820.0,47.2173,47.3465,47.2074,47.3366,297820.0
2017-05-24 09:40:00,47.62,47.67,47.6,47.65,257140.0,47.3366,47.3863,47.3167,47.3664,257140.0
2017-05-24 09:45:00,47.65,47.65,47.62,47.64,385920.0,47.3664,47.3664,47.3366,47.3565,385920.0
2017-05-24 09:50:00,47.64,47.7,47.63,47.67,693100.0,47.3565,47.4161,47.3465,47.3863,693100.0
2017-05-24 09:55:00,47.68,47.7,47.6,47.62,529140.0,47.3962,47.4161,47.3167,47.3366,529140.0
2017-05-24 10:00:00,47.6,47.63,47.56,47.58,448860.0,47.3167,47.3465,47.2769,47.2968,448860.0
2017-05-24 10:05:00,47.58,47.59,47.5,47.59,284280.0,47.2968,47.3068,47.2173,47.3068,284280.0
2017-05-24 10:10:00,47.58,47.62,47.56,47.58,213560.0,47.2968,47.3366,47.2769,47.2968,213560.0
2017-05-24 10:15:00,47.58,47.6,47.56,47.59,182980.0,47.2968,47.3167,47.2769,47.3068,182980.0
2017-05-24 10:20:00,47.59,47.6,47.56,47.59,144700.0,47.3068,47.3167,47.2769,47.3068,144700.0
2017-05-24 10:25:00,47.61,47.62,47.56,47.57,113940.0,47.3266,47.3366,47.2769,47.2869,113940.0
2017-05-24 10:30:00,47.58,47.59,47.56,47.57,223400.0,47.2968,47.3068,47.2769,47.2869,223400.0
2017-05-24 10:35:00,47.56,47.59,47.56,47.57,110160.0,47.2769,47.3068,47.2769,47.2869,110160.0
2017-05-24 10:40:00,47.57,47.6,47.56,47.57,80620.0,47.2869,47.3167,47.2769,47.2869,80620.0
2017-05-24 10:45:00,47.56,47.59,47.56,47.58,102740.0,47.2769,47.3068,47.2769,47.2968,102740.0
2017-05-24 10:50:00,47.58,47.59,47.55,47.55,98000.0,47.2968,47.3068,47.267,47.267,98000.0
2017-05-24 10:55:00,47.55,47.57,47.52,47.52,344520.0,47.267,47.2869,47.2372,47.2372,344520.0
2017-05-24 11:00:00,47.52,47.55,47.48,47.48,443340.0,47.2372,47.267,47.1974,47.1974,443340.0
2017-05-24 11:05:00,47.48,47.52,47.48,47.51,209400.0,47.1974,47.2372,47.1974,47.2272,209400.0
2017-05-24 11:10:00,47.51,47.55,47.51,47.54,148320.0,47.2272,47.267,47.2272,47.2571,148320.0
2017-05-24 11:15:00,47.54,47.55,47.5,47.51,70620.0,47.2571,47.267,47.2173,47.2272,70620.0
2017-05-24 11:20:00,47.51,47.53,47.49,47.53,117040.0,47.2272,47.2471,47.2074,47.2471,117040.0
2017-05-24 11:25:00,47.53,47.55,47.52,47.55,117180.0,47.2471,47.267,47.2372,47.267,117180.0
2017-05-24 11:30:00,47.55,47.55,47.53,47.54,68380.0,47.267,47.267,47.2471,47.2571,68380.0
2017-05-24 11:35:00,47.54,47.54,47.51,47.52,44160.0,47.2571,47.2571,47.2272,47.2372,44160.0
2017-05-24 11:40:00,47.52,47.54,47.52,47.54,41300.0,47.2372,47.2571,47.2372,47.2571,41300.0
2017-05-24 11:45:00,47.54,47.54,47.51,47.51,118540.0,47.2571,47.2571,47.2272,47.2272,118540.0
2017-05-24 11:50:00,47.53,47.54,47.5,47.52,82000.0,47.2471,47.2571,47.2173,47.2372,82000.0
2017-05-24 11:55:00,47.52,47.53,47.5,47.5,81340.0,47.2372,47.2471,47.2173,47.2173,81340.0
2017-05-24 12:00:00,47.51,47.52,47.48,47.48,95500.0,47.2272,47.2372,47.1974,47.1974,95500.0
2017-05-24 12:05:00,47.49,47.51,47.49,47.49,43860.0,47.2074,47.2272,47.2074,47.2074,43860.0
2017-05-24 12:10:00,47.5,47.51,47.48,47.49,45320.0,47.2173,47.2272,47.1974,47.2074,45320.0
2017-05-24 12:15:00,47.5,47.51,47.49,47.5,52400.0,47.2173,47.2272,47.2074,47.2173,52400.0
2017-05-24 12:20:00,47.5,47.51,47.5,47.51,40020.0,47.2173,47.2272,47.2173,47.2272,40020.0
2017-05-24 12:25:00,47.52,47.53,47.51,47.52,49580.0,47.2372,47.2471,47.2272,47.2372,49580.0
2017-05-24 12:30:00,47.53,47.54,47.52,47.52,45320.0,47.2471,47.2571,47.2372,47.2372,45320.0
2017-05-24 12:35:00,47.52,47.53,47.51,47.51,65740.0,47.2372,47.2471,47.2272,47.2272,65740.0
2017-05-24 12:40:00,47.52,47.53,47.5,47.52,68340.0,47.2372,47.2471,47.2173,47.2372,68340.0
2017-05-24 12:45:00,47.52,47.52,47.51,47.51,67980.0,47.2372,47.2372,47.2272,47.2272,67980.0
2017-05-24 12:50:00,47.51,47.52,47.5,47.52,173300.0,47.2272,47.2372,47.2173,47.2372,173300.0
2017-05-24 12:55:00,47.51,47.53,47.51,47.53,36660.0,47.2272,47.2471,47.2272,47.2471,36660.0
2017-05-24 13:00:00,47.52,47.53,47.5,47.5,52000.0,47.2372,47.2471,47.2173,47.2173,52000.0
2017-05-24 13:05:00,47.51,47.53,47.51,47.52,215820.0,47.2272,47.2471,47.2272,47.2372,215820.0
2017-05-24 13:10:00,47.52,47.53,47.51,47.53,53560.0,47.2372,47.2471,47.2272,47.2471,53560.0
2017-05-24 13:15:00,47.54,47.54,47.51,47.53,40000.0,47.2571,47.2571,47.2272,47.2471,40000.0
2017-05-24 13:20:00,47.53,47.53,47.5,47.52,63420.0,47.2471,47.2471,47.2173,47.2372,63420.0
2017-05-24 13:25:00,47.52,47.52,47.51,47.52,52360.0,47.2372,47.2372,47.2272,47.2372,52360.0
2017-05-24 13:30:00,47.51,47.54,47.51,47.54,29500.0,47.2272,47.2571,47.2272,47.2571,29500.0
2017-05-24 13:35:00,47.54,47.56,47.54,47.55,88100.0,47.2571,47.2769,47.2571,47.267,88100.0
2017-05-24 13:40:00,47.56,47.6,47.56,47.6,194680.0,47.2769,47.3167,47.2769,47.3167,194680.0
2017-05-24 13:45:00,47.59,47.61,47.58,47.61,97320.0,47.3068,47.3266,47.2968,47.3266,97320.0
2017-05-24 13:50:00,47.61,47.62,47.6,47.6,54600.0,47.3266,47.3366,47.3167,47.3167,54600.0
2017-05-24 13:55:00,47.6,47.64,47.6,47.62,131040.0,47.3167,47.3565,47.3167,47.3366,131040.0
2017-05-24 14:00:00,47.62,47.64,47.56,47.56,140000.0,47.3366,47.3565,47.2769,47.2769,140000.0
2017-05-24 14:05:00,47.58,47.63,47.58,47.62,111240.0,47.2968,47.3465,47.2968,47.3366,111240.0
2017-05-24 14:10:00,47.63,47.67,47.62,47.65,161160.0,47.3465,47.3863,47.3366,47.3664,161160.0
2017-05-24 14:15:00,47.65,47.68,47.64,47.67,225260.0,47.3664,47.3962,47.3565,47.3863,225260.0
2017-05-24 14:20:00,47.68,47.7,47.68,47.68,146640.0,47.3962,47.4161,47.3962,47.3962,146640.0
2017-05-24 14:25:00,47.69,47.7,47.67,47.69,32000.0,47.4062,47.4161,47.3863,47.4062,32000.0
2017-05-24 14:30:00,47.68,47.69,47.66,47.69,212220.0,47.3962,47.4062,47.3763,47.4062,212220.0
2017-05-24 14:35:00,47.69,47.7,47.68,47.68,135940.0,47.4062,47.4161,47.3962,47.3962,135940.0
2017-05-24 14:40:00,47.68,47.69,47.68,47.69,46920.0,47.3962,47.4062,47.3962,47.4062,46920.0
2017-05-24 14:45:00,47.7,47.71,47.68,47.69,76620.0,47.4161,47.426,47.3962,47.4062,76620.0
2017-05-24 14:50:00,47.7,47.7,47.69,47.69,42500.0,47.4161,47.4161,47.4062,47.4062,42500.0
2017-05-24 14:55:00,47.69,47.7,47.68,47.7,254520.0,47.4062,47.4161,47.3962,47.4161,254520.0
2017-05-24 15:00:00,47.7,47.7,47.69,47.69,89160.0,47.4161,47.4161,47.4062,47.4062,89160.0
2017-05-24 15:05:00,47.69,47.69,47.68,47.69,43580.0,47.4062,47.4062,47.3962,47.4062,43580.0
2017-05-24 15:10:00,47.68,47.69,47.67,47.67,188340.0,47.3962,47.4062,47.3863,47.3863,188340.0
2017-05-24 15:15:00,47.68,47.68,47.66,47.68,107740.0,47.3962,47.3962,47.3763,47.3962,107740.0
2017-05-24 15:20:00,47.68,47.7,47.68,47.69,110900.0,47.3962,47.4161,47.3962,47.4062,110900.0
2017-05-24 15:25:00,47.69,47.7,47.68,47.7,106720.0,47.4062,47.4161,47.3962,47.4161,106720.0
2017-05-24 15:30:00,47.7,47.73,47.7,47.72,202720.0,47.4161,47.4459,47.4161,47.436,202720.0
2017-05-24 15:35:00,47.73,47.74,47.71,47.71,105740.0,47.4459,47.4559,47.426,47.426,105740.0
2017-05-24 15:40:00,47.72,47.74,47.71,47.73,193380.0,47.436,47.4559,47.426,47.4459,193380.0
2017-05-24 15:45:00,47.73,47.73,47.71,47.72,150300.0,47.4459,47.4459,47.426,47.436,150300.0
2017-05-24 15:50:00,47.72,47.75,47.72,47.74,530880.0,47.436,47.4658,47.436,47.4559,530880.0
2017-05-24 15:55:00,47.74,47.75,47.72,47.75,530520.0,47.4559,47.4658,47.436,47.4658,530520.0
2017-05-25 09:30:00,47.87,47.92,47.77,47.79,691680.0,47.5851,47.6348,47.4857,47.5056,691680.0
2017-05-25 09:35:00,47.8,47.88,47.78,47.85,705320.0,47.5155,47.595,47.4956,47.5652,705320.0
2017-05-25 09:40:00,47.85,47.86,47.78,47.8,398420.0,47.5652,47.5751,47.4956,47.5155,398420.0
2017-05-25 09:45:00,47.82,47.89,47.79,47.89,384180.0,47.5354,47.605,47.5056,47.605,384180.0
2017-05-25 09:50:00,47.9,48.01,47.9,47.99,415920.0,47.6149,47.7243,47.6149,47.7044,415920.0
2017-05-25 09:55:00,48.0,48.02,47.97,48.02,351720.0,47.7143,47.7342,47.6845,47.7342,351720.0
2017-05-25 10:00:00,48.02,48.04,47.98,48.03,266640.0,47.7342,47.7541,47.6944,47.7441,266640.0
2017-05-25 10:05:00,48.04,48.04,47.98,48.0,137520.0,47.7541,47.7541,47.6944,47.7143,137520.0
2017-05-25 10:10:00,48.0,48.07,47.99,48.04,390200.0,47.7143,47.7839,47.7044,47.7541,390200.0
2017-05-25 10:15:00,48.04,48.08,48.03,48.03,256860.0,47.7541,47.7938,47.7441,47.7441,256860.0
2017-05-25 10:20:00,48.03,48.05,48.02,48.02,242580.0,47.7441,47.764,47.7342,47.7342,242580.0
2017-05-25 10:25:00,48.02,48.05,48.01,48.05,116820.0,47.7342,47.764,47.7243,47.764,116820.0
2017-05-25 10:30:00,48.05,48.14,48.05,48.14,353420.0,47.764,47.8535,47.764,47.8535,353420.0
2017-05-25 10:35:00,48.14,48.17,48.12,48.13,139960.0,47.8535,47.8833,47.8336,47.8435,139960.0
2017-05-25 10:40:00,48.14,48.17,48.14,48.17,141260.0,47.8535,47.8833,47.8535,47.8833,141260.0
2017-05-25 10:45:00,48.15,48.16,48.1,48.13,160460.0,47.8634,47.8734,47.8137,47.8435,160460.0
2017-05-25 10:50:00,48.14,48.14,48.12,48.12,78080.0,47.8535,47.8535,47.8336,47.8336,78080.0
2017-05-25 10:55:00,48.12,48.16,48.12,48.16,141740.0,47.8336,47.8734,47.8336,47.8734,141740.0
2017-05-25 11:00:00,48.15,48.17,48.15,48.15,115860.0,47.8634,47.8833,47.8634,47.8634,115860.0
2017-05-25 11:05:00,48.15,48.2,48.14,48.19,305760.0,47.8634,47.9131,47.8535,47.9032,305760.0
2017-05-25 11:10:00,48.2,48.23,48.2,48.2,164780.0,47.9131,47.9429,47.9131,47.9131,164780.0
2017-05-25 11:15:00,48.21,48.29,48.21,48.29,255840.0,47.9231,48.0026,47.9231,48.0026,255840.0
2017-05-25 11:20:00,48.28,48.33,48.27,48.3,365380.0,47.9926,48.0424,47.9827,48.0125,365380.0
2017-05-25 11:25:00,48.31,48.43,48.3,48.42,390000.0,48.0225,48.1418,48.0125,48.1318,390000.0
2017-05-25 11:30:00,48.41,48.45,48.4,48.44,160560.0,48.1219,48.1616,48.1119,48.1517,160560.0
2017-05-25 11:35:00,48.43,48.44,48.27,48.3,340500.0,48.1418,48.1517,47.9827,48.0125,340500.0
2017-05-25 11:40:00,48.3,48.33,48.27,48.31,266600.0,48.0125,48.0424,47.9827,48.0225,266600.0
2017-05-25 11:45:00,48.31,48.34,48.3,48.33,120860.0,48.0225,48.0523,48.0125,48.0424,120860.0
2017-05-25 11:50:00,48.34,48.44,48.34,48.39,179560.0,48.0523,48.1517,48.0523,48.102,179560.0
2017-05-25 11:55:00,48.39,48.44,48.38,48.43,223380.0,48.102,48.1517,48.0921,48.1418,223380.0
2017-05-25 12:00:00,48.43,48.44,48.38,48.42,178640.0,48.1418,48.1517,48.0921,48.1318,178640.0
2017-05-25 12:05:00,48.41,48.41,48.39,48.39,73620.0,48.1219,48.1219,48.102,48.102,73620.0
2017-05-25 12:10:00,48.38,48.39,48.34,48.37,185740.0,48.0921,48.102,48.0523,48.0821,185740.0
2017-05-25 12:15:00,48.38,48.38,48.35,48.37,157880.0,48.0921,48.0921,48.0622,48.0821,157880.0
2017-05-25 12:20:00,48.37,48.43,48.36,48.42,172880.0,48.0821,48.1418,48.0722,48.1318,172880.0
2017-05-25 12:25:00,48.42,48.47,48.42,48.47,185300.0,48.1318,48.1815,48.1318,48.1815,185300.0
2017-05-25 12:30:00,48.46,48.48,48.45,48.47,276980.0,48.1716,48.1915,48.1616,48.1815,276980.0
2017-05-25 12:35:00,48.47,48.47,48.46,48.47,149160.0,48.1815,48.1815,48.1716,48.1815,149160.0
2017-05-25 12:40:00,48.47,48.5,48.47,48.49,183580.0,48.1815,48.2113,48.1815,48.2014,183580.0
2017-05-25 12:45:00,48.49,48.5,48.44,48.44,129460.0,48.2014,48.2113,48.1517,48.1517,129460.0
2017-05-25 12:50:00,48.44,48.5,48.44,48.5,99640.0,48.1517,48.2113,48.1517,48.2113,99640.0
2017-05-25 12:55:00,48.49,48.49,48.46,48.48,84700.0,48.2014,48.2014,48.1716,48.1915,84700.0
2017-05-25 13:00:00,48.47,48.49,48.46,48.47,146780.0,48.1815,48.2014,48.1716,48.1815,146780.0
2017-05-25 13:05:00,48.47,48.47,48.42,48.42,183760.0,48.1815,48.1815,48.1318,48.1318,183760.0
2017-05-25 13:10:00,48.42,48.46,48.42,48.46,186100.0,48.1318,48.1716,48.1318,48.1716,186100.0
2017-05-25 13:15:00,48.46,48.46,48.41,48.42,187420.0,48.1716,48.1716,48.1219,48.1318,187420.0
2017-05-25 13:20:00,48.42,48.45,48.41,48.44,76400.0,48.1318,48.1616,48.1219,48.1517,76400.0
2017-05-25 13:25:00,48.43,48.47,48.41,48.44,84080.0,48.1418,48.1815,48.1219,48.1517,84080.0
2017-05-25 13:30:00,48.45,48.48,48.45,48.48,97800.0,48.1616,48.1915,48.1616,48.1915,97800.0
2017-05-25 13:35:00,48.48,48.5,48.47,48.49,145680.0,48.1915,48.2113,48.1815,48.2014,145680.0
2017-05-25 13:40:00,48.5,48.52,48.49,48.5,313840.0,48.2113,48.2312,48.2014,48.2113,313840.0
2017-05-25 13:45:00,48.51,48.51,48.46,48.48,108740.0,48.2213,48.2213,48.1716,48.1915,108740.0
2017-05-25 13:50:00,48.48,48.48,48.44,48.44,193300.0,48.1915,48.1915,48.1517,48.1517,193300.0
2017-05-25 13:55:00,48.45,48.49,48.44,48.47,76520.0,48.1616,48.2014,48.1517,48.1815,76520.0
2017-05-25 14:00:00,48.5,48.53,48.5,48.52,89980.0,48.2113,48.2412,48.2113,48.2312,89980.0
2017-05-25 14:05:00,48.52,48.53,48.51,48.52,355660.0,48.2312,48.2412,48.2213,48.2312,355660.0
2017-05-25 14:10:00,48.52,48.52,48.5,48.5,171620.0,48.2312,48.2312,48.2113,48.2113,171620.0
2017-05-25 14:15:00,48.5,48.54,48.5,48.53,182800.0,48.2113,48.2511,48.2113,48.2412,182800.0
2017-05-25 14:20:00,48.54,48.57,48.54,48.55,205780.0,48.2511,48.2809,48.2511,48.261,205780.0
2017-05-25 14:25:00,48.56,48.57,48.55,48.55,202660.0,48.271,48.2809,48.261,48.261,202660.0
2017-05-25 14:30:00,48.56,48.57,48.54,48.57,132000.0,48.271,48.2809,48.2511,48.2809,132000.0
2017-05-25 14:35:00,48.57,48.6,48.56,48.6,191780.0,48.2809,48.3107,48.271,48.3107,191780.0
2017-05-25 14:40:00,48.6,48.61,48.59,48.61,205860.0,48.3107,48.3207,48.3008,48.3207,205860.0
2017-05-25 14:45:00,48.61,48.63,48.6,48.62,204300.0,48.3207,48.3406,48.3107,48.3306,204300.0
2017-05-25 14:50:00,48.62,48.62,48.59,48.6,224880.0,48.3306,48.3306,48.3008,48.3107,224880.0
2017-05-25 14:55:00,48.59,48.63,48.58,48.61,273560.0,48.3008,48.3406,48.2909,48.3207,273560.0
2017-05-25 15:00:00,48.61,48.62,48.59,48.6,144000.0,48.3207,48.3306,48.3008,48.3107,144000.0
2017-05-25 15:05:00,48.59,48.59,48.58,48.58,181620.0,48.3008,48.3008,48.2909,48.2909,181620.0
2017-05-25 15:10:00,48.58,48.6,48.56,48.58,233860.0,48.2909,48.3107,48.271,48.2909,233860.0
2017-05-25 15:15:00,48.58,48.59,48.53,48.53,160580.0,48.2909,48.3008,48.2412,48.2412,160580.0
2017-05-25 15:20:00,48.52,48.53,48.47,48.5,340460.0,48.2312,48.2412,48.1815,48.2113,340460.0
2017-05-25 15:25:00,48.51,48.51,48.48,48.49,279580.0,48.2213,48.2213,48.1915,48.2014,279580.0
2017-05-25 15:30:00,48.49,48.53,48.49,48.52,245020.0,48.2014,48.2412,48.2014,48.2312,245020.0
2017-05-25 15:35:00,48.52,48.54,48.5,48.51,319000.0,48.2312,48.2511,48.2113,48.2213,319000.0
2017-05-25 15:40:00,48.51,48.51,48.49,48.5,469600.0,48.2213,48.2213,48.2014,48.2113,469600.0
2017-05-25 15:45:00,48.5,48.54,48.48,48.49,932280.0,48.2113,48.2511,48.1915,48.2014,932280.0
2017-05-25 15:50:00,48.49,48.51,48.46,48.49,1033200.0,48.2014,48.2213,48.1716,48.2014,1033200.0
2017-05-25 15:55:00,48.49,48.51,48.42,48.48,1863020.0,48.2014,48.2213,48.1318,48.1915,1863020.0
2017-05-26 09:30:00,48.49,48.49,48.25,48.26,983220.0,48.2014,48.2014,47.9628,47.9728,983220.0
2017-05-26 09:35:00,48.27,48.45,48.26,48.45,536320.0,47.9827,48.1616,47.9728,48.1616,536320.0
2017-05-26 09:40:00,48.42,48.45,48.29,48.35,635060.0,48.1318,48.1616,48.0026,48.0622,635060.0
2017-05-26 09:45:00,48.36,48.45,48.34,48.41,381700.0,48.0722,48.1616,48.0523,48.1219,381700.0
2017-05-26 09:50:00,48.4,48.46,48.4,48.46,247900.0,48.1119,48.1716,48.1119,48.1716,247900.0
2017-05-26 09:55:00,48.46,48.55,48.46,48.54,462120.0,48.1716,48.261,48.1716,48.2511,462120.0
2017-05-26 10:00:00,48.53,48.63,48.53,48.59,449880.0,48.2412,48.3406,48.2412,48.3008,449880.0
2017-05-26 10:05:00,48.59,48.66,48.58,48.61,246360.0,48.3008,48.3704,48.2909,48.3207,246360.0
2017-05-26 10:10:00,48.61,48.69,48.61,48.69,279460.0,48.3207,48.4002,48.3207,48.4002,279460.0
2017-05-26 10:15:00,48.69,48.75,48.63,48.68,497940.0,48.4002,48.4599,48.3406,48.3903,497940.0
2017-05-26 10:20:00,48.67,48.72,48.64,48.7,254200.0,48.3803,48.43,48.3505,48.4101,254200.0
2017-05-26 10:25:00,48.69,48.71,48.66,48.66,170100.0,48.4002,48.4201,48.3704,48.3704,170100.0
2017-05-26 10:30:00,48.67,48.73,48.66,48.7,197060.0,48.3803,48.44,48.3704,48.4101,197060.0
2017-05-26 10:35:00,48.69,48.73,48.68,48.7,184700.0,48.4002,48.44,48.3903,48.4101,184700.0
2017-05-26 10:40:00,48.71,48.74,48.67,48.67,197080.0,48.4201,48.4499,48.3803,48.3803,197080.0
2017-05-26 10:45:00,48.67,48.7,48.64,48.65,203720.0,48.3803,48.4101,48.3505,48.3604,203720.0
2017-05-26 10:50:00,48.65,48.65,48.61,48.65,262520.0,48.3604,48.3604,48.3207,48.3604,262520.0
2017-05-26 10:55:00,48.63,48.65,48.58,48.58,119900.0,48.3406,48.3604,48.2909,48.2909,119900.0
2017-05-26 11:00:00,48.58,48.58,48.53,48.55,163280.0,48.2909,48.2909,48.2412,48.261,163280.0
2017-05-26 11:05:00,48.57,48.59,48.51,48.54,157780.0,48.2809,48.3008,48.2213,48.2511,157780.0
2017-05-26 11:10:00,48.55,48.59,48.54,48.55,189680.0,48.261,48.3008,48.2511,48.261,189680.0
2017-05-26 11:15:00,48.56,48.57,48.53,48.54,108120.0,48.271,48.2809,48.2412,48.2511,108120.0
2017-05-26 11:20:00,48.55,48.59,48.51,48.52,62400.0,48.261,48.3008,48.2213,48.2312,62400.0
2017-05-26 11:25:00,48.52,48.58,48.5,48.58,118320.0,48.2312,48.2909,48.2113,48.2909,118320.0
2017-05-26 11:30:00,48.58,48.6,48.56,48.56,158960.0,48.2909,48.3107,48.271,48.271,158960.0
2017-05-26 11:35:00,48.58,48.59,48.56,48.58,78000.0,48.2909,48.3008,48.271,48.2909,78000.0
2017-05-26 11:40:00,48.58,48.58,48.54,48.55,147560.0,48.2909,48.2909,48.2511,48.261,147560.0
2017-05-26 11:45:00,48.55,48.56,48.53,48.54,122820.0,48.261,48.271,48.2412,48.2511,122820.0
2017-05-26 11:50:00,48.54,48.58,48.54,48.58,130380.0,48.2511,48.2909,48.2511,48.2909,130380.0
2017-05-26 11:55:00,48.58,48.59,48.56,48.56,102000.0,48.2909,48.3008,48.271,48.271,102000.0
2017-05-26 12:00:00,48.57,48.57,48.53,48.54,138100.0,48.2809,48.2809,48.2412,48.2511,138100.0
2017-05-26 12:05:00,48.56,48.56,48.54,48.54,62180.0,48.271,48.271,48.2511,48.2511,62180.0
2017-05-26 12:10:00,48.55,48.55,48.51,48.55,196480.0,48.261,48.261,48.2213,48.261,196480.0
2017-05-26 12:15:00,48.55,48.56,48.53,48.55,83900.0,48.261,48.271,48.2412,48.261,83900.0
2017-05-26 12:20:00,48.55,48.58,48.54,48.57,123560.0,48.261,48.2909,48.2511,48.2809,123560.0
2017-05-26 12:25:00,48.58,48.66,48.58,48.64,104620.0,48.2909,48.3704,48.2909,48.3505,104620.0
2017-05-26 12:30:00,48.63,48.63,48.59,48.59,100620.0,48.3406,48.3406,48.3008,48.3008,100620.0
2017-05-26 12:35:00,48.59,48.59,48.55,48.55,127000.0,48.3008,48.3008,48.261,48.261,127000.0
2017-05-26 12:40:00,48.56,48.58,48.56,48.56,95500.0,48.271,48.2909,48.271,48.271,95500.0
2017-05-26 12:45:00,48.56,48.58,48.55,48.58,100460.0,48.271,48.2909,48.261,48.2909,100460.0
2017-05-26 12:50:00,48.58,48.58,48.56,48.56,60000.0,48.2909,48.2909,48.271,48.271,60000.0
2017-05-26 12:55:00,48.55,48.55,48.51,48.53,111620.0,48.261,48.261,48.2213,48.2412,111620.0
2017-05-26 13:00:00,48.55,48.55,48.5,48.5,100800.0,48.261,48.261,48.2113,48.2113,100800.0
2017-05-26 13:05:00,48.5,48.52,48.48,48.49,285060.0,48.2113,48.2312,48.1915,48.2014,285060.0
2017-05-26 13:10:00,48.49,48.51,48.49,48.5,213200.0,48.2014,48.2213,48.2014,48.2113,213200.0
2017-05-26 13:15:00,48.51,48.52,48.5,48.5,77100.0,48.2213,48.2312,48.2113,48.2113,77100.0
2017-05-26 13:20:00,48.5,48.51,48.49,48.5,152640.0,48.2113,48.2213,48.2014,48.2113,152640.0
2017-05-26 13:25:00,48.5,48.52,48.48,48.51,162000.0,48.2113,48.2312,48.1915,48.2213,162000.0
2017-05-26 13:30:00,48.51,48.51,48.51,48.51,37360.0,48.2213,48.2213,48.2213,48.2213,37360.0
2017-05-26 13:35:00,48.51,48.51,48.49,48.5,93000.0,48.2213,48.2213,48.2014,48.2113,93000.0
2017-05-26 13:40:00,48.5,48.51,48.49,48.51,122440.0,48.2113,48.2213,48.2014,48.2213,122440.0
2017-05-26 13:45:00,48.51,48.52,48.49,48.49,147260.0,48.2213,48.2312,48.2014,48.2014,147260.0
2017-05-26 13:50:00,48.5,48.53,48.49,48.52,289840.0,48.2113,48.2412,48.2014,48.2312,289840.0
2017-05-26 13:55:00,48.52,48.57,48.52,48.57,164900.0,48.2312,48.2809,48.2312,48.2809,164900.0
2017-05-26 14:00:00,48.57,48.58,48.55,48.58,131620.0,48.2809,48.2909,48.261,48.2909,131620.0
2017-05-26 14:05:00,48.57,48.59,48.55,48.58,123020.0,48.2809,48.3008,48.261,48.2909,123020.0
2017-05-26 14:10:00,48.58,48.58,48.57,48.57,75300.0,48.2909,48.2909,48.2809,48.2809,75300.0
2017-05-26 14:15:00,48.56,48.56,48.53,48.55,161580.0,48.271,48.271,48.2412,48.261,161580.0
2017-05-26 14:20:00,48.55,48.56,48.55,48.56,82540.0,48.261,48.271,48.261,48.271,82540.0
2017-05-26 14:25:00,48.55,48.57,48.55,48.55,160000.0,48.261,48.2809,48.261,48.261,160000.0
2017-05-26 14:30:00,48.56,48.57,48.55,48.56,126540.0,48.271,48.2809,48.261,48.271,126540.0
2017-05-26 14:35:00,48.56,48.58,48.55,48.58,155880.0,48.271,48.2909,48.261,48.2909,155880.0
2017-05-26 14:40:00,48.57,48.6,48.57,48.6,82820.0,48.2809,48.3107,48.2809,48.3107,82820.0
2017-05-26 14:45:00,48.61,48.63,48.59,48.59,116340.0,48.3207,48.3406,48.3008,48.3008,116340.0
2017-05-26 14:50:00,48.58,48.61,48.57,48.61,126500.0,48.2909,48.3207,48.2809,48.3207,126500.0
2017-05-26 14:55:00,48.62,48.62,48.57,48.57,109500.0,48.3306,48.3306,48.2809,48.2809,109500.0
2017-05-26 15:00:00,48.57,48.61,48.57,48.6,134500.0,48.2809,48.3207,48.2809,48.3107,134500.0
2017-05-26 15:05:00,48.6,48.6,48.57,48.58,83180.0,48.3107,48.3107,48.2809,48.2909,83180.0
2017-05-26 15:10:00,48.6,48.6,48.56,48.56,37480.0,48.3107,48.3107,48.271,48.271,37480.0
2017-05-26 15:15:00,48.56,48.58,48.56,48.56,127180.0,48.271,48.2909,48.271,48.271,127180.0
2017-05-26 15:20:00,48.57,48.59,48.57,48.58,101800.0,48.2809,48.3008,48.2809,48.2909,101800.0
2017-05-26 15:25:00,48.59,48.59,48.54,48.54,146260.0,48.3008,48.3008,48.2511,48.2511,146260.0
2017-05-26 15:30:00,48.54,48.55,48.52,48.52,124700.0,48.2511,48.261,48.2312,48.2312,124700.0
2017-05-26 15:35:00,48.52,48.53,48.47,48.48,188800.0,48.2312,48.2412,48.1815,48.1915,188800.0
2017-05-26 15:40:00,48.47,48.5,48.47,48.48,246280.0,48.1815,48.2113,48.1815,48.1915,246280.0
2017-05-26 15:45:00,48.49,48.5,48.48,48.5,173700.0,48.2014,48.2113,48.1915,48.2113,173700.0
2017-05-26 15:50:00,48.5,48.57,48.49,48.55,455820.0,48.2113,48.2809,48.2014,48.261,455820.0
2017-05-26 15:55:00,48.54,48.58,48.53,48.56,1130820.0,48.2511,48.2909,48.2412,48.271,1130820.0
2017-05-30 09:30:00,48.52,48.63,48.47,48.6,1395240.0,48.2312,48.3406,48.1815,48.3107,1395240.0
2017-05-30 09:35:00,48.58,48.65,48.55,48.58,481340.0,48.2909,48.3604,48.261,48.2909,481340.0
2017-05-30 09:40:00,48.57,48.68,48.55,48.66,371680.0,48.2809,48.3903,48.261,48.3704,371680.0
2017-05-30 09:45:00,48.66,48.77,48.64,48.75,405760.0,48.3704,48.4797,48.3505,48.4599,405760.0
2017-05-30 09:50:00,48.74,48.8,48.73,48.77,394860.0,48.4499,48.5096,48.44,48.4797,394860.0
2017-05-30 09:55:00,48.75,48.76,48.7,48.73,297300.0,48.4599,48.4698,48.4101,48.44,297300.0
2017-05-30 10:00:00,48.72,48.77,48.71,48.77,241020.0,48.43,48.4797,48.4201,48.4797,241020.0
2017-05-30 10:05:00,48.76,48.8,48.72,48.73,409340.0,48.4698,48.5096,48.43,48.44,409340.0
2017-05-30 10:10:00,48.73,48.73,48.69,48.69,185100.0,48.44,48.44,48.4002,48.4002,185100.0
2017-05-30 10:15:00,48.7,48.71,48.66,48.69,239960.0,48.4101,48.4201,48.3704,48.4002,239960.0
2017-05-30 10:20:00,48.68,48.73,48.67,48.71,153260.0,48.3903,48.44,48.3803,48.4201,153260.0
2017-05-30 10:25:00,48.71,48.72,48.68,48.68,138400.0,48.4201,48.43,48.3903,48.3903,138400.0
2017-05-30 10:30:00,48.69,48.7,48.64,48.64,374820.0,48.4002,48.4101,48.3505,48.3505,374820.0
2017-05-30 10:35:00,48.66,48.68,48.62,48.63,223540.0,48.3704,48.3903,48.3306,48.3406,223540.0
2017-05-30 10:40:00,48.63,48.68,48.62,48.68,345480.0,48.3406,48.3903,48.3306,48.3903,345480.0
2017-05-30 10:45:00,48.68,48.74,48.67,48.72,377260.0,48.3903,48.4499,48.3803,48.43,377260.0
2017-05-30 10:50:00,48.72,48.74,48.71,48.72,233880.0,48.43,48.4499,48.4201,48.43,233880.0
2017-05-30 10:55:00,48.71,48.74,48.7,48.7,123120.0,48.4201,48.4499,48.4101,48.4101,123120.0
2017-05-30 11:00:00,48.71,48.73,48.69,48.69,128720.0,48.4201,48.44,48.4002,48.4002,128720.0
2017-05-30 11:05:00,48.69,48.7,48.68,48.68,111340.0,48.4002,48.4101,48.3903,48.3903,111340.0
2017-05-30 11:10:00,48.68,48.69,48.67,48.69,74580.0,48.3903,48.4002,48.3803,48.4002,74580.0
2017-05-30 11:15:00,48.67,48.68,48.65,48.68,113460.0,48.3803,48.3903,48.3604,48.3903,113460.0
2017-05-30 11:20:00,48.68,48.69,48.67,48.67,87020.0,48.3903,48.4002,48.3803,48.3803,87020.0
2017-05-30 11:25:00,48.67,48.69,48.67,48.68,137160.0,48.3803,48.4002,48.3803,48.3903,137160.0
2017-05-30 11:30:00,48.67,48.72,48.67,48.72,76680.0,48.3803,48.43,48.3803,48.43,76680.0
2017-05-30 11:35:00,48.72,48.73,48.71,48.73,100920.0,48.43,48.44,48.4201,48.44,100920.0
2017-05-30 11:40:00,48.73,48.75,48.73,48.73,108560.0,48.44,48.4599,48.44,48.44,108560.0
2017-05-30 11:45:00,48.74,48.74,48.71,48.71,93460.0,48.4499,48.4499,48.4201,48.4201,93460.0
2017-05-30 11:50:00,48.71,48.71,48.68,48.68,54100.0,48.4201,48.4201,48.3903,48.3903,54100.0
2017-05-30 11:55:00,48.67,48.68,48.65,48.67,158720.0,48.3803,48.3903,48.3604,48.3803,158720.0
2017-05-30 12:00:00,48.67,48.68,48.65,48.66,344580.0,48.3803,48.3903,48.3604,48.3704,344580.0
2017-05-30 12:05:00,48.66,48.67,48.61,48.66,425400.0,48.3704,48.3803,48.3207,48.3704,425400.0
2017-05-30 12:10:00,48.66,48.67,48.65,48.65,82560.0,48.3704,48.3803,48.3604,48.3604,82560.0
2017-05-30 12:15:00,48.65,48.65,48.62,48.63,156140.0,48.3604,48.3604,48.3306,48.3406,156140.0
2017-05-30 12:20:00,48.62,48.67,48.62,48.67,80000.0,48.3306,48.3803,48.3306,48.3803,80000.0
2017-05-30 12:25:00,48.65,48.67,48.64,48.65,248540.0,48.3604,48.3803,48.3505,48.3604,248540.0
2017-05-30 12:30:00,48.66,48.69,48.65,48.66,197900.0,48.3704,48.4002,48.3604,48.3704,197900.0
2017-05-30 12:35:00,48.66,48.67,48.65,48.66,102720.0,48.3704,48.3803,48.3604,48.3704,102720.0
2017-05-30 12:40:00,48.66,48.66,48.64,48.64,101300.0,48.3704,48.3704,48.3505,48.3505,101300.0
2017-05-30 12:45:00,48.65,48.66,48.64,48.64,116120.0,48.3604,48.3704,48.3505,48.3505,116120.0
2017-05-30 12:50:00,48.64,48.68,48.63,48.67,148260.0,48.3505,48.3903,48.3406,48.3803,148260.0
2017-05-30 12:55:00,48.67,48.68,48.66,48.68,124500.0,48.3803,48.3903,48.3704,48.3903,124500.0
2017-05-30 13:00:00,48.67,48.71,48.67,48.69,175040.0,48.3803,48.4201,48.3803,48.4002,175040.0
2017-05-30 13:05:00,48.69,48.72,48.69,48.71,44940.0,48.4002,48.43,48.4002,48.4201,44940.0
2017-05-30 13:10:00,48.71,48.72,48.7,48.71,78820.0,48.4201,48.43,48.4101,48.4201,78820.0
2017-05-30 13:15:00,48.71,48.71,48.7,48.71,80100.0,48.4201,48.4201,48.4101,48.4201,80100.0
2017-05-30 13:20:00,48.71,48.71,48.68,48.69,348000.0,48.4201,48.4201,48.3903,48.4002,348000.0
2017-05-30 13:25:00,48.69,48.69,48.68,48.68,150940.0,48.4002,48.4002,48.3903,48.3903,150940.0
2017-05-30 13:30:00,48.68,48.69,48.67,48.67,92600.0,48.3903,48.4002,48.3803,48.3803,92600.0
2017-05-30 13:35:00,48.67,48.67,48.66,48.67,245480.0,48.3803,48.3803,48.3704,48.3803,245480.0
2017-05-30 13:40:00,48.66,48.67,48.65,48.66,149940.0,48.3704,48.3803,48.3604,48.3704,149940.0
2017-05-30 13:45:00,48.67,48.69,48.67,48.68,105660.0,48.3803,48.4002,48.3803,48.3903,105660.0
2017-05-30 13:50:00,48.67,48.7,48.67,48.67,92680.0,48.3803,48.4101,48.3803,48.3803,92680.0
2017-05-30 13:55:00,48.67,48.7,48.67,48.68,361080.0,48.3803,48.4101,48.3803,48.3903,361080.0
2017-05-30 14:00:00,48.69,48.71,48.69,48.69,88000.0,48.4002,48.4201,48.4002,48.4002,88000.0
2017-05-30 14:05:00,48.7,48.7,48.69,48.69,122140.0,48.4101,48.4101,48.4002,48.4002,122140.0
2017-05-30 14:10:00,48.69,48.71,48.68,48.71,208680.0,48.4002,48.4201,48.3903,48.4201,208680.0
2017-05-30 14:15:00,48.71,48.73,48.71,48.73,93060.0,48.4201,48.44,48.4201,48.44,93060.0
2017-05-30 14:20:00,48.73,48.75,48.72,48.75,169580.0,48.44,48.4599,48.43,48.4599,169580.0
2017-05-30 14:25:00,48.75,48.76,48.75,48.75,147300.0,48.4599,48.4698,48.4599,48.4599,147300.0
2017-05-30 14:30:00,48.75,48.76,48.75,48.75,121620.0,48.4599,48.4698,48.4599,48.4599,121620.0
2017-05-30 14:35:00,48.75,48.75,48.72,48.74,128660.0,48.4599,48.4599,48.43,48.4499,128660.0
2017-05-30 14:40:00,48.74,48.75,48.72,48.73,117560.0,48.4499,48.4599,48.43,48.44,117560.0
2017-05-30 14:45:00,48.73,48.75,48.73,48.74,147980.0,48.44,48.4599,48.44,48.4499,147980.0
2017-05-30 14:50:00,48.75,48.75,48.72,48.73,321380.0,48.4599,48.4599,48.43,48.44,321380.0
2017-05-30 14:55:00,48.73,48.74,48.7,48.72,198520.0,48.44,48.4499,48.4101,48.43,198520.0
2017-05-30 15:00:00,48.72,48.75,48.71,48.75,94020.0,48.43,48.4599,48.4201,48.4599,94020.0
2017-05-30 15:05:00,48.75,48.76,48.74,48.75,283900.0,48.4599,48.4698,48.4499,48.4599,283900.0
2017-05-30 15:10:00,48.75,48.76,48.74,48.74,550760.0,48.4599,48.4698,48.4499,48.4499,550760.0
2017-05-30 15:15:00,48.74,48.74,48.72,48.72,280400.0,48.4499,48.4499,48.43,48.43,280400.0
2017-05-30 15:20:00,48.72,48.74,48.72,48.73,206540.0,48.43,48.4499,48.43,48.44,206540.0
2017-05-30 15:25:00,48.73,48.76,48.72,48.75,239140.0,48.44,48.4698,48.43,48.4599,239140.0
2017-05-30 15:30:00,48.76,48.79,48.75,48.78,317480.0,48.4698,48.4996,48.4599,48.4897,317480.0
2017-05-30 15:35:00,48.78,48.78,48.74,48.75,285320.0,48.4897,48.4897,48.4499,48.4599,285320.0
2017-05-30 15:40:00,48.75,48.77,48.75,48.76,258420.0,48.4599,48.4797,48.4599,48.4698,258420.0
2017-05-30 15:45:00,48.76,48.76,48.74,48.74,327340.0,48.4698,48.4698,48.4499,48.4499,327340.0
2017-05-30 15:50:00,48.74,48.81,48.74,48.77,707640.0,48.4499,48.5195,48.4499,48.4797,707640.0
2017-05-30 15:55:00,48.77,48.81,48.77,48.79,1260220.0,48.4797,48.5195,48.4797,48.4996,1260220.0
2017-05-31 09:30:00,48.77,48.95,48.75,48.93,1500280.0,48.4797,48.6587,48.4599,48.6388,1500280.0
2017-05-31 09:35:00,48.93,48.96,48.83,48.83,741620.0,48.6388,48.6686,48.5394,48.5394,741620.0
2017-05-31 09:40:00,48.83,48.89,48.73,48.79,541740.0,48.5394,48.599,48.44,48.4996,541740.0
2017-05-31 09:45:00,48.78,48.85,48.66,48.7,754620.0,48.4897,48.5593,48.3704,48.4101,754620.0
2017-05-31 09:50:00,48.7,48.73,48.54,48.54,753520.0,48.4101,48.44,48.2511,48.2511,753520.0
2017-05-31 09:55:00,48.55,48.61,48.33,48.35,1158860.0,48.261,48.3207,48.0424,48.0622,1158860.0
2017-05-31 10:00:00,48.34,48.34,48.01,48.2,1600640.0,48.0523,48.0523,47.7243,47.9131,1600640.0
2017-05-31 10:05:00,48.2,48.25,48.06,48.22,1452440.0,47.9131,47.9628,47.774,47.933,1452440.0
2017-05-31 10:10:00,48.22,48.24,48.16,48.2,783400.0,47.933,47.9529,47.8734,47.9131,783400.0
2017-05-31 10:15:00,48.2,48.27,48.2,48.26,630860.0,47.9131,47.9827,47.9131,47.9728,630860.0
2017-05-31 10:20:00,48.25,48.26,48.17,48.17,584540.0,47.9628,47.9728,47.8833,47.8833,584540.0
2017-05-31 10:25:00,48.17,48.23,48.17,48.2,440100.0,47.8833,47.9429,47.8833,47.9131,440100.0
2017-05-31 10:30:00,48.21,48.23,48.17,48.21,677340.0,47.9231,47.9429,47.8833,47.9231,677340.0
2017-05-31 10:35:00,48.21,48.23,48.19,48.2,519300.0,47.9231,47.9429,47.9032,47.9131,519300.0
2017-05-31 10:40:00,48.21,48.3,48.18,48.28,563600.0,47.9231,48.0125,47.8932,47.9926,563600.0
2017-05-31 10:45:00,48.28,48.33,48.27,48.32,255440.0,47.9926,48.0424,47.9827,48.0324,255440.0
2017-05-31 10:50:00,48.3,48.32,48.27,48.3,666160.0,48.0125,48.0324,47.9827,48.0125,666160.0
2017-05-31 10:55:00,48.28,48.43,48.26,48.36,820780.0,47.9926,48.1418,47.9728,48.0722,820780.0
2017-05-31 11:00:00,48.36,48.46,48.36,48.42,682360.0,48.0722,48.1716,48.0722,48.1318,682360.0
2017-05-31 11:05:00,48.41,48.43,48.33,48.37,385920.0,48.1219,48.1418,48.0424,48.0821,385920.0
2017-05-31 11:10:00,48.39,48.39,48.26,48.31,340800.0,48.102,48.102,47.9728,48.0225,340800.0
2017-05-31 11:15:00,48.31,48.32,48.27,48.31,196860.0,48.0225,48.0324,47.9827,48.0225,196860.0
2017-05-31 11:20:00,48.31,48.32,48.28,48.31,382480.0,48.0225,48.0324,47.9926,48.0225,382480.0
2017-05-31 11:25:00,48.3,48.31,48.25,48.29,289060.0,48.0125,48.0225,47.9628,48.0026,289060.0
2017-05-31 11:30:00,48.29,48.29,48.21,48.22,213320.0,48.0026,48.0026,47.9231,47.933,213320.0
2017-05-31 11:35:00,48.22,48.31,48.22,48.26,298140.0,47.933,48.0225,47.933,47.9728,298140.0
2017-05-31 11:40:00,48.26,48.31,48.24,48.29,219620.0,47.9728,48.0225,47.9529,48.0026,219620.0
2017-05-31 11:45:00,48.29,48.32,48.25,48.31,254160.0,48.0026,48.0324,47.9628,48.0225,254160.0
2017-05-31 11:50:00,48.31,48.34,48.3,48.31,154080.0,48.0225,48.0523,48.0125,48.0225,154080.0
2017-05-31 11:55:00,48.33,48.33,48.29,48.3,307300.0,48.0424,48.0424,48.0026,48.0125,307300.0
2017-05-31 12:00:00,48.29,48.33,48.28,48.32,213440.0,48.0026,48.0424,47.9926,48.0324,213440.0
2017-05-31 12:05:00,48.31,48.37,48.31,48.33,255180.0,48.0225,48.0821,48.0225,48.0424,255180.0
2017-05-31 12:10:00,48.34,48.34,48.31,48.33,191060.0,48.0523,48.0523,48.0225,48.0424,191060.0
2017-05-31 12:15:00,48.33,48.36,48.33,48.33,158760.0,48.0424,48.0722,48.0424,48.0424,158760.0
2017-05-31 12:20:00,48.32,48.34,48.32,48.32,107920.0,48.0324,48.0523,48.0324,48.0324,107920.0
2017-05-31 12:25:00,48.33,48.33,48.29,48.3,114560.0,48.0424,48.0424,48.0026,48.0125,114560.0
2017-05-31 12:30:00,48.29,48.3,48.27,48.3,135240.0,48.0026,48.0125,47.9827,48.0125,135240.0
2017-05-31 12:35:00,48.3,48.32,48.27,48.27,138080.0,48.0125,48.0324,47.9827,47.9827,138080.0
2017-05-31 12:40:00,48.27,48.27,48.21,48.24,257800.0,47.9827,47.9827,47.9231,47.9529,257800.0
2017-05-31 12:45:00,48.24,48.26,48.18,48.18,189520.0,47.9529,47.9728,47.8932,47.8932,189520.0
2017-05-31 12:50:00,48.18,48.21,48.16,48.2,268220.0,47.8932,47.9231,47.8734,47.9131,268220.0
2017-05-31 12:55:00,48.19,48.21,48.18,48.19,204400.0,47.9032,47.9231,47.8932,47.9032,204400.0
2017-05-31 13:00:00,48.2,48.27,48.2,48.26,142320.0,47.9131,47.9827,47.9131,47.9728,142320.0
2017-05-31 13:05:00,48.26,48.29,48.25,48.28,90200.0,47.9728,48.0026,47.9628,47.9926,90200.0
2017-05-31 13:10:00,48.27,48.34,48.27,48.31,310400.0,47.9827,48.0523,47.9827,48.0225,310400.0
2017-05-31 13:15:00,48.32,48.35,48.31,48.32,174320.0,48.0324,48.0622,48.0225,48.0324,174320.0
2017-05-31 13:20:00,48.32,48.33,48.3,48.31,233460.0,48.0324,48.0424,48.0125,48.0225,233460.0
2017-05-31 13:25:00,48.32,48.32,48.29,48.32,106000.0,48.0324,48.0324,48.0026,48.0324,106000.0
2017-05-31 13:30:00,48.31,48.34,48.31,48.32,86660.0,48.0225,48.0523,48.0225,48.0324,86660.0
2017-05-31 13:35:00,48.33,48.33,48.31,48.32,115120.0,48.0424,48.0424,48.0225,48.0324,115120.0
2017-05-31 13:40:00,48.31,48.32,48.27,48.27,117120.0,48.0225,48.0324,47.9827,47.9827,117120.0
2017-05-31 13:45:00,48.27,48.27,48.24,48.26,262620.0,47.9827,47.9827,47.9529,47.9728,262620.0
2017-05-31 13:50:00,48.26,48.28,48.25,48.27,166440.0,47.9728,47.9926,47.9628,47.9827,166440.0
2017-05-31 13:55:00,48.27,48.27,48.24,48.25,149500.0,47.9827,47.9827,47.9529,47.9628,149500.0
2017-05-31 14:00:00,48.26,48.29,48.24,48.25,142840.0,47.9728,48.0026,47.9529,47.9628,142840.0
2017-05-31 14:05:00,48.25,48.27,48.2,48.23,206540.0,47.9628,47.9827,47.9131,47.9429,206540.0
2017-05-31 14:10:00,48.22,48.22,48.11,48.12,260540.0,47.933,47.933,47.8237,47.8336,260540.0
2017-05-31 14:15:00,48.13,48.17,48.13,48.16,219240.0,47.8435,47.8833,47.8435,47.8734,219240.0
2017-05-31 14:20:00,48.16,48.21,48.15,48.17,203980.0,47.8734,47.9231,47.8634,47.8833,203980.0
2017-05-31 14:25:00,48.16,48.17,48.14,48.15,167280.0,47.8734,47.8833,47.8535,47.8634,167280.0
2017-05-31 14:30:00,48.15,48.16,48.13,48.14,358380.0,47.8634,47.8734,47.8435,47.8535,358380.0
2017-05-31 14:35:00,48.15,48.16,48.14,48.16,176980.0,47.8634,47.8734,47.8535,47.8734,176980.0
2017-05-31 14:40:00,48.14,48.16,48.13,48.14,346680.0,47.8535,47.8734,47.8435,47.8535,346680.0
2017-05-31 14:45:00,48.15,48.16,48.13,48.14,184200.0,47.8634,47.8734,47.8435,47.8535,184200.0
2017-05-31 14:50:00,48.14,48.14,48.12,48.14,226600.0,47.8535,47.8535,47.8336,47.8535,226600.0
2017-05-31 14:55:00,48.14,48.17,48.13,48.16,118260.0,47.8535,47.8833,47.8435,47.8734,118260.0
2017-05-31 15:00:00,48.15,48.2,48.15,48.18,168000.0,47.8634,47.9131,47.8634,47.8932,168000.0
2017-05-31 15:05:00,48.19,48.22,48.18,48.2,189960.0,47.9032,47.933,47.8932,47.9131,189960.0
2017-05-31 15:10:00,48.21,48.22,48.2,48.22,174960.0,47.9231,47.933,47.9131,47.933,174960.0
2017-05-31 15:15:00,48.22,48.28,48.2,48.27,205720.0,47.933,47.9926,47.9131,47.9827,205720.0
2017-05-31 15:20:00,48.27,48.3,48.25,48.29,184180.0,47.9827,48.0125,47.9628,48.0026,184180.0
2017-05-31 15:25:00,48.3,48.34,48.29,48.33,249760.0,48.0125,48.0523,48.0026,48.0424,249760.0
2017-05-31 15:30:00,48.33,48.35,48.33,48.35,199440.0,48.0424,48.0622,48.0424,48.0622,199440.0
2017-05-31 15:35:00,48.34,48.36,48.32,48.32,220280.0,48.0523,48.0722,48.0324,48.0324,220280.0
2017-05-31 15:40:00,48.33,48.33,48.29,48.29,222620.0,48.0424,48.0424,48.0026,48.0026,222620.0
2017-05-31 15:45:00,48.3,48.31,48.27,48.29,318520.0,48.0125,48.0225,47.9827,48.0026,318520.0
2017-05-31 15:50:00,48.28,48.28,48.22,48.25,1009620.0,47.9926,47.9926,47.933,47.9628,1009620.0
2017-05-31 15:55:00,48.25,48.31,48.23,48.24,1994320.0,47.9628,48.0225,47.9429,47.9529,1994320.0
2017-06-01 09:30:00,48.45,48.49,48.38,48.4,1282740.0,48.1616,48.2014,48.0921,48.1119,1282740.0
2017-06-01 09:35:00,48.41,48.46,48.27,48.42,637680.0,48.1219,48.1716,47.9827,48.1318,637680.0
2017-06-01 09:40:00,48.38,48.52,48.36,48.5,513400.0,48.0921,48.2312,48.0722,48.2113,513400.0
2017-06-01 09:45:00,48.51,48.58,48.5,48.54,477880.0,48.2213,48.2909,48.2113,48.2511,477880.0
2017-06-01 09:50:00,48.54,48.56,48.36,48.36,587460.0,48.2511,48.271,48.0722,48.0722,587460.0
2017-06-01 09:55:00,48.35,48.47,48.35,48.4,236180.0,48.0622,48.1815,48.0622,48.1119,236180.0
2017-06-01 10:00:00,48.4,48.43,48.36,48.38,251120.0,48.1119,48.1418,48.0722,48.0921,251120.0
2017-06-01 10:05:00,48.37,48.38,48.17,48.2,515980.0,48.0821,48.0921,47.8833,47.9131,515980.0
2017-06-01 10:10:00,48.2,48.2,48.12,48.14,662240.0,47.9131,47.9131,47.8336,47.8535,662240.0
2017-06-01 10:15:00,48.14,48.15,48.01,48.07,959740.0,47.8535,47.8634,47.7243,47.7839,959740.0
2017-06-01 10:20:00,48.08,48.09,48.0,48.01,461260.0,47.7938,47.8038,47.7143,47.7243,461260.0
2017-06-01 10:25:00,48.04,48.07,48.0,48.07,702020.0,47.7541,47.7839,47.7143,47.7839,702020.0
2017-06-01 10:30:00,48.06,48.1,48.05,48.08,405740.0,47.774,47.8137,47.764,47.7938,405740.0
2017-06-01 10:35:00,48.08,48.13,48.07,48.11,290560.0,47.7938,47.8435,47.7839,47.8237,290560.0
2017-06-01 10:40:00,48.11,48.11,48.06,48.1,222220.0,47.8237,47.8237,47.774,47.8137,222220.0
2017-06-01 10:45:00,48.08,48.1,48.05,48.06,275160.0,47.7938,47.8137,47.764,47.774,275160.0
2017-06-01 10:50:00,48.07,48.09,48.03,48.08,259000.0,47.7839,47.8038,47.7441,47.7938,259000.0
2017-06-01 10:55:00,48.08,48.1,48.05,48.07,369320.0,47.7938,47.8137,47.764,47.7839,369320.0
2017-06-01 11:00:00,48.07,48.09,48.05,48.08,203420.0,47.7839,47.8038,47.764,47.7938,203420.0
2017-06-01 11:05:00,48.08,48.1,48.07,48.08,140040.0,47.7938,47.8137,47.7839,47.7938,140040.0
2017-06-01 11:10:00,48.09,48.14,48.09,48.11,227020.0,47.8038,47.8535,47.8038,47.8237,227020.0
2017-06-01 11:15:00,48.12,48.16,48.11,48.13,189940.0,47.8336,47.8734,47.8237,47.8435,189940.0
2017-06-01 11:20:00,48.13,48.14,48.1,48.12,78720.0,47.8435,47.8535,47.8137,47.8336,78720.0
2017-06-01 11:25:00,48.11,48.17,48.11,48.17,223980.0,47.8237,47.8833,47.8237,47.8833,223980.0
2017-06-01 11:30:00,48.18,48.18,48.14,48.17,326860.0,47.8932,47.8932,47.8535,47.8833,326860.0
2017-06-01 11:35:00,48.17,48.18,48.16,48.16,145140.0,47.8833,47.8932,47.8734,47.8734,145140.0
2017-06-01 11:40:00,48.18,48.2,48.15,48.16,91400.0,47.8932,47.9131,47.8634,47.8734,91400.0
2017-06-01 11:45:00,48.15,48.19,48.15,48.16,142200.0,47.8634,47.9032,47.8634,47.8734,142200.0
2017-06-01 11:50:00,48.16,48.21,48.16,48.2,242640.0,47.8734,47.9231,47.8734,47.9131,242640.0
2017-06-01 11:55:00,48.22,48.22,48.18,48.2,84760.0,47.933,47.933,47.8932,47.9131,84760.0
2017-06-01 12:00:00,48.19,48.24,48.18,48.21,144740.0,47.9032,47.9529,47.8932,47.9231,144740.0
2017-06-01 12:05:00,48.21,48.24,48.18,48.18,119700.0,47.9231,47.9529,47.8932,47.8932,119700.0
2017-06-01 12:10:00,48.18,48.2,48.17,48.19,95400.0,47.8932,47.9131,47.8833,47.9032,95400.0
2017-06-01 12:15:00,48.19,48.2,48.16,48.18,83700.0,47.9032,47.9131,47.8734,47.8932,83700.0
2017-06-01 12:20:00,48.17,48.24,48.17,48.24,118000.0,47.8833,47.9529,47.8833,47.9529,118000.0
2017-06-01 12:25:00,48.22,48.22,48.19,48.21,108620.0,47.933,47.933,47.9032,47.9231,108620.0
2017-06-01 12:30:00,48.22,48.24,48.22,48.22,125780.0,47.933,47.9529,47.933,47.933,125780.0
2017-06-01 12:35:00,48.21,48.23,48.21,48.23,92000.0,47.9231,47.9429,47.9231,47.9429,92000.0
2017-06-01 12:40:00,48.23,48.24,48.21,48.23,103800.0,47.9429,47.9529,47.9231,47.9429,103800.0
2017-06-01 12:45:00,48.24,48.27,48.23,48.27,178020.0,47.9529,47.9827,47.9429,47.9827,178020.0
2017-06-01 12:50:00,48.26,48.27,48.24,48.27,237820.0,47.9728,47.9827,47.9529,47.9827,237820.0
2017-06-01 12:55:00,48.28,48.28,48.25,48.28,134240.0,47.9926,47.9926,47.9628,47.9926,134240.0
2017-06-01 13:00:00,48.27,48.28,48.26,48.27,32000.0,47.9827,47.9926,47.9728,47.9827,32000.0
2017-06-01 13:05:00,48.27,48.28,48.26,48.26,225900.0,47.9827,47.9926,47.9728,47.9728,225900.0
2017-06-01 13:10:00,48.26,48.28,48.26,48.26,202680.0,47.9728,47.9926,47.9728,47.9728,202680.0
2017-06-01 13:15:00,48.26,48.27,48.25,48.25,92520.0,47.9728,47.9827,47.9628,47.9628,92520.0
2017-06-01 13:20:00,48.25,48.26,48.22,48.23,152240.0,47.9628,47.9728,47.933,47.9429,152240.0
2017-06-01 13:25:00,48.24,48.27,48.24,48.25,55000.0,47.9529,47.9827,47.9529,47.9628,55000.0
2017-06-01 13:30:00,48.25,48.25,48.22,48.22,86040.0,47.9628,47.9628,47.933,47.933,86040.0
2017-06-01 13:35:00,48.21,48.22,48.2,48.21,65580.0,47.9231,47.933,47.9131,47.9231,65580.0
2017-06-01 13:40:00,48.2,48.21,48.19,48.19,106200.0,47.9131,47.9231,47.9032,47.9032,106200.0
2017-06-01 13:45:00,48.19,48.25,48.19,48.24,188900.0,47.9032,47.9628,47.9032,47.9529,188900.0
2017-06-01 13:50:00,48.23,48.25,48.22,48.24,68000.0,47.9429,47.9628,47.933,47.9529,68000.0
2017-06-01 13:55:00,48.24,48.26,48.24,48.26,112720.0,47.9529,47.9728,47.9529,47.9728,112720.0
2017-06-01 14:00:00,48.26,48.29,48.26,48.29,82000.0,47.9728,48.0026,47.9728,48.0026,82000.0
2017-06-01 14:05:00,48.28,48.29,48.27,48.29,112180.0,47.9926,48.0026,47.9827,48.0026,112180.0
2017-06-01 14:10:00,48.3,48.3,48.28,48.29,65880.0,48.0125,48.0125,47.9926,48.0026,65880.0
2017-06-01 14:15:00,48.28,48.29,48.26,48.29,128580.0,47.9926,48.0026,47.9728,48.0026,128580.0
2017-06-01 14:20:00,48.29,48.3,48.28,48.29,74380.0,48.0026,48.0125,47.9926,48.0026,74380.0
2017-06-01 14:25:00,48.29,48.29,48.26,48.27,152520.0,48.0026,48.0026,47.9728,47.9827,152520.0
2017-06-01 14:30:00,48.26,48.29,48.26,48.27,96380.0,47.9728,48.0026,47.9728,47.9827,96380.0
2017-06-01 14:35:00,48.26,48.28,48.24,48.24,124520.0,47.9728,47.9926,47.9529,47.9529,124520.0
2017-06-01 14:40:00,48.24,48.24,48.21,48.23,59040.0,47.9529,47.9529,47.9231,47.9429,59040.0
2017-06-01 14:45:00,48.23,48.25,48.22,48.24,47640.0,47.9429,47.9628,47.933,47.9529,47640.0
2017-06-01 14:50:00,48.24,48.25,48.23,48.25,66800.0,47.9529,47.9628,47.9429,47.9628,66800.0
2017-06-01 14:55:00,48.25,48.25,48.23,48.23,54200.0,47.9628,47.9628,47.9429,47.9429,54200.0
2017-06-01 15:00:00,48.26,48.27,48.25,48.26,56000.0,47.9728,47.9827,47.9628,47.9728,56000.0
2017-06-01 15:05:00,48.25,48.27,48.24,48.27,111280.0,47.9628,47.9827,47.9529,47.9827,111280.0
2017-06-01 15:10:00,48.26,48.3,48.25,48.29,72700.0,47.9728,48.0125,47.9628,48.0026,72700.0
2017-06-01 15:15:00,48.29,48.32,48.29,48.3,205480.0,48.0026,48.0324,48.0026,48.0125,205480.0
2017-06-01 15:20:00,48.3,48.32,48.3,48.31,82240.0,48.0125,48.0324,48.0125,48.0225,82240.0
2017-06-01 15:25:00,48.31,48.32,48.3,48.3,110000.0,48.0225,48.0324,48.0125,48.0125,110000.0
2017-06-01 15:30:00,48.31,48.31,48.28,48.31,370740.0,48.0225,48.0225,47.9926,48.0225,370740.0
2017-06-01 15:35:00,48.3,48.32,48.3,48.32,171360.0,48.0125,48.0324,48.0125,48.0324,171360.0
2017-06-01 15:40:00,48.32,48.32,48.28,48.29,227800.0,48.0324,48.0324,47.9926,48.0026,227800.0
2017-06-01 15:45:00,48.3,48.33,48.28,48.29,252880.0,48.0125,48.0424,47.9926,48.0026,252880.0
2017-06-01 15:50:00,48.31,48.37,48.3,48.3,641040.0,48.0225,48.0821,48.0125,48.0125,641040.0
2017-06-01 15:55:00,48.3,48.36,48.27,48.35,1423540.0,48.0125,48.0722,47.9827,48.0622,1423540.0
2017-06-02 09:30:00,48.47,48.56,48.42,48.47,1378380.0,48.1815,48.271,48.1318,48.1815,1378380.0
2017-06-02 09:35:00,48.49,48.52,48.3,48.31,675580.0,48.2014,48.2312,48.0125,48.0225,675580.0
2017-06-02 09:40:00,48.32,48.35,48.31,48.35,347640.0,48.0324,48.0622,48.0225,48.0622,347640.0
2017-06-02 09:45:00,48.34,48.43,48.32,48.41,183240.0,48.0523,48.1418,48.0324,48.1219,183240.0
2017-06-02 09:50:00,48.41,48.42,48.38,48.41,115440.0,48.1219,48.1318,48.0921,48.1219,115440.0
2017-06-02 09:55:00,48.42,48.48,48.4,48.46,422700.0,48.1318,48.1915,48.1119,48.1716,422700.0
2017-06-02 10:00:00,48.45,48.53,48.42,48.52,416180.0,48.1616,48.2412,48.1318,48.2312,416180.0
2017-06-02 10:05:00,48.53,48.56,48.52,48.54,647100.0,48.2412,48.271,48.2312,48.2511,647100.0
2017-06-02 10:10:00,48.54,48.56,48.5,48.56,503400.0,48.2511,48.271,48.2113,48.271,503400.0
2017-06-02 10:15:00,48.54,48.55,48.46,48.46,502600.0,48.2511,48.261,48.1716,48.1716,502600.0
2017-06-02 10:20:00,48.47,48.48,48.43,48.45,288180.0,48.1815,48.1915,48.1418,48.1616,288180.0
2017-06-02 10:25:00,48.45,48.47,48.42,48.44,228360.0,48.1616,48.1815,48.1318,48.1517,228360.0
2017-06-02 10:30:00,48.45,48.48,48.45,48.46,235800.0,48.1616,48.1915,48.1616,48.1716,235800.0
2017-06-02 10:35:00,48.46,48.49,48.45,48.47,392880.0,48.1716,48.2014,48.1616,48.1815,392880.0
2017-06-02 10:40:00,48.47,48.47,48.45,48.46,386320.0,48.1815,48.1815,48.1616,48.1716,386320.0
2017-06-02 10:45:00,48.46,48.47,48.42,48.43,94140.0,48.1716,48.1815,48.1318,48.1418,94140.0
2017-06-02 10:50:00,48.41,48.46,48.41,48.46,111140.0,48.1219,48.1716,48.1219,48.1716,111140.0
2017-06-02 10:55:00,48.46,48.49,48.44,48.46,188080.0,48.1716,48.2014,48.1517,48.1716,188080.0
2017-06-02 11:00:00,48.48,48.48,48.45,48.45,216680.0,48.1915,48.1915,48.1616,48.1616,216680.0
2017-06-02 11:05:00,48.45,48.48,48.45,48.46,111000.0,48.1616,48.1915,48.1616,48.1716,111000.0
2017-06-02 11:10:00,48.45,48.48,48.45,48.47,313760.0,48.1616,48.1915,48.1616,48.1815,313760.0
2017-06-02 11:15:00,48.47,48.5,48.47,48.49,386080.0,48.1815,48.2113,48.1815,48.2014,386080.0
2017-06-02 11:20:00,48.48,48.49,48.47,48.47,132440.0,48.1915,48.2014,48.1815,48.1815,132440.0
2017-06-02 11:25:00,48.48,48.49,48.47,48.48,473080.0,48.1915,48.2014,48.1815,48.1915,473080.0
2017-06-02 11:30:00,48.48,48.48,48.46,48.48,113080.0,48.1915,48.1915,48.1716,48.1915,113080.0
2017-06-02 11:35:00,48.48,48.5,48.48,48.49,116040.0,48.1915,48.2113,48.1915,48.2014,116040.0
2017-06-02 11:40:00,48.5,48.55,48.5,48.55,117920.0,48.2113,48.261,48.2113,48.261,117920.0
2017-06-02 11:45:00,48.55,48.64,48.55,48.64,306500.0,48.261,48.3505,48.261,48.3505,306500.0
2017-06-02 11:50:00,48.63,48.63,48.56,48.58,213920.0,48.3406,48.3406,48.271,48.2909,213920.0
2017-06-02 11:55:00,48.59,48.59,48.58,48.58,76020.0,48.3008,48.3008,48.2909,48.2909,76020.0
2017-06-02 12:00:00,48.58,48.61,48.58,48.61,123540.0,48.2909,48.3207,48.2909,48.3207,123540.0
2017-06-02 12:05:00,48.61,48.61,48.58,48.58,96000.0,48.3207,48.3207,48.2909,48.2909,96000.0
2017-06-02 12:10:00,48.59,48.62,48.58,48.62,177020.0,48.3008,48.3306,48.2909,48.3306,177020.0
2017-06-02 12:15:00,48.62,48.64,48.6,48.63,147600.0,48.3306,48.3505,48.3107,48.3406,147600.0
2017-06-02 12:20:00,48.63,48.66,48.61,48.65,365700.0,48.3406,48.3704,48.3207,48.3604,365700.0
2017-06-02 12:25:00,48.63,48.65,48.62,48.65,160020.0,48.3406,48.3604,48.3306,48.3604,160020.0
2017-06-02 12:30:00,48.65,48.65,48.62,48.64,100800.0,48.3604,48.3604,48.3306,48.3505,100800.0
2017-06-02 12:35:00,48.64,48.64,48.62,48.62,48200.0,48.3505,48.3505,48.3306,48.3306,48200.0
2017-06-02 12:40:00,48.63,48.64,48.61,48.64,243040.0,48.3406,48.3505,48.3207,48.3505,243040.0
2017-06-02 12:45:00,48.63,48.65,48.62,48.62,184160.0,48.3406,48.3604,48.3306,48.3306,184160.0
2017-06-02 12:50:00,48.62,48.65,48.61,48.64,155180.0,48.3306,48.3604,48.3207,48.3505,155180.0
2017-06-02 12:55:00,48.65,48.67,48.64,48.66,81280.0,48.3604,48.3803,48.3505,48.3704,81280.0
2017-06-02 13:00:00,48.66,48.68,48.64,48.68,310060.0,48.3704,48.3903,48.3505,48.3903,310060.0
2017-06-02 13:05:00,48.68,48.68,48.63,48.65,86860.0,48.3903,48.3903,48.3406,48.3604,86860.0
2017-06-02 13:10:00,48.64,48.65,48.62,48.64,101880.0,48.3505,48.3604,48.3306,48.3505,101880.0
2017-06-02 13:15:00,48.65,48.65,48.62,48.65,175420.0,48.3604,48.3604,48.3306,48.3604,175420.0
2017-06-02 13:20:00,48.64,48.65,48.62,48.65,62000.0,48.3505,48.3604,48.3306,48.3604,62000.0
2017-06-02 13:25:00,48.66,48.68,48.65,48.66,246320.0,48.3704,48.3903,48.3604,48.3704,246320.0
2017-06-02 13:30:00,48.68,48.72,48.67,48.71,159760.0,48.3903,48.43,48.3803,48.4201,159760.0
2017-06-02 13:35:00,48.7,48.71,48.68,48.7,134480.0,48.4101,48.4201,48.3903,48.4101,134480.0
2017-06-02 13:40:00,48.69,48.72,48.69,48.71,134140.0,48.4002,48.43,48.4002,48.4201,134140.0
2017-06-02 13:45:00,48.73,48.73,48.7,48.7,117460.0,48.44,48.44,48.4101,48.4101,117460.0
2017-06-02 13:50:00,48.7,48.73,48.69,48.7,148060.0,48.4101,48.44,48.4002,48.4101,148060.0
2017-06-02 13:55:00,48.7,48.71,48.69,48.71,132540.0,48.4101,48.4201,48.4002,48.4201,132540.0
2017-06-02 14:00:00,48.71,48.73,48.71,48.72,242760.0,48.4201,48.44,48.4201,48.43,242760.0
2017-06-02 14:05:00,48.72,48.74,48.7,48.73,717860.0,48.43,48.4499,48.4101,48.44,717860.0
2017-06-02 14:10:00,48.73,48.75,48.7,48.7,579600.0,48.44,48.4599,48.4101,48.4101,579600.0
2017-06-02 14:15:00,48.71,48.72,48.68,48.71,180860.0,48.4201,48.43,48.3903,48.4201,180860.0
2017-06-02 14:20:00,48.71,48.73,48.7,48.72,140000.0,48.4201,48.44,48.4101,48.43,140000.0
2017-06-02 14:25:00,48.71,48.72,48.65,48.65,180220.0,48.4201,48.43,48.3604,48.3604,180220.0
2017-06-02 14:30:00,48.65,48.66,48.63,48.64,367440.0,48.3604,48.3704,48.3406,48.3505,367440.0
2017-06-02 14:35:00,48.66,48.66,48.64,48.65,91640.0,48.3704,48.3704,48.3505,48.3604,91640.0
2017-06-02 14:40:00,48.65,48.66,48.65,48.65,48660.0,48.3604,48.3704,48.3604,48.3604,48660.0
2017-06-02 14:45:00,48.65,48.66,48.64,48.65,111360.0,48.3604,48.3704,48.3505,48.3604,111360.0
2017-06-02 14:50:00,48.65,48.65,48.63,48.63,113660.0,48.3604,48.3604,48.3406,48.3406,113660.0
2017-06-02 14:55:00,48.63,48.65,48.62,48.65,126000.0,48.3406,48.3604,48.3306,48.3604,126000.0
2017-06-02 15:00:00,48.64,48.66,48.63,48.66,127820.0,48.3505,48.3704,48.3406,48.3704,127820.0
2017-06-02 15:05:00,48.66,48.66,48.64,48.65,98620.0,48.3704,48.3704,48.3505,48.3604,98620.0
2017-06-02 15:10:00,48.65,48.66,48.64,48.65,143700.0,48.3604,48.3704,48.3505,48.3604,143700.0
2017-06-02 15:15:00,48.65,48.66,48.64,48.65,306360.0,48.3604,48.3704,48.3505,48.3604,306360.0
2017-06-02 15:20:00,48.66,48.69,48.65,48.69,267140.0,48.3704,48.4002,48.3604,48.4002,267140.0
2017-06-02 15:25:00,48.69,48.7,48.66,48.66,164000.0,48.4002,48.4101,48.3704,48.3704,164000.0
2017-06-02 15:30:00,48.68,48.7,48.67,48.7,266900.0,48.3903,48.4101,48.3803,48.4101,266900.0
2017-06-02 15:35:00,48.7,48.74,48.7,48.72,397040.0,48.4101,48.4499,48.4101,48.43,397040.0
2017-06-02 15:40:00,48.72,48.74,48.7,48.7,444940.0,48.43,48.4499,48.4101,48.4101,444940.0
2017-06-02 15:45:00,48.7,48.7,48.66,48.66,709680.0,48.4101,48.4101,48.3704,48.3704,709680.0
2017-06-02 15:50:00,48.66,48.72,48.66,48.71,675100.0,48.3704,48.43,48.3704,48.4201,675100.0
2017-06-02 15:55:00,48.71,48.79,48.68,48.78,2127740.0,48.4201,48.4996,48.3903,48.4897,2127740.0
2017-06-05 09:30:00,48.81,48.85,48.76,48.83,836900.0,48.5195,48.5593,48.4698,48.5394,836900.0
2017-06-05 09:35:00,48.83,49.05,48.83,49.01,688300.0,48.5394,48.7581,48.5394,48.7183,688300.0
2017-06-05 09:40:00,49.02,49.12,48.99,49.09,1040180.0,48.7282,48.8277,48.6984,48.7978,1040180.0
2017-06-05 09:45:00,49.06,49.23,49.06,49.21,826080.0,48.768,48.937,48.768,48.9171,826080.0
2017-06-05 09:50:00,49.23,49.34,49.21,49.34,649420.0,48.937,49.0463,48.9171,49.0463,649420.0
2017-06-05 09:55:00,49.34,49.35,49.23,49.25,533300.0,49.0463,49.0563,48.937,48.9569,533300.0
2017-06-05 10:00:00,49.23,49.29,49.21,49.21,336980.0,48.937,48.9966,48.9171,48.9171,336980.0
2017-06-05 10:05:00,49.2,49.2,49.11,49.17,203440.0,48.9072,48.9072,48.8177,48.8774,203440.0
2017-06-05 10:10:00,49.17,49.22,49.16,49.18,384300.0,48.8774,48.9271,48.8674,48.8873,384300.0
2017-06-05 10:15:00,49.18,49.2,49.15,49.2,160260.0,48.8873,48.9072,48.8575,48.9072,160260.0
2017-06-05 10:20:00,49.2,49.23,49.19,49.2,133360.0,48.9072,48.937,48.8972,48.9072,133360.0
2017-06-05 10:25:00,49.21,49.24,49.2,49.22,155400.0,48.9171,48.9469,48.9072,48.9271,155400.0
2017-06-05 10:30:00,49.23,49.26,49.21,49.23,221440.0,48.937,48.9668,48.9171,48.937,221440.0
2017-06-05 10:35:00,49.22,49.24,49.21,49.23,141920.0,48.9271,48.9469,48.9171,48.937,141920.0
2017-06-05 10:40:00,49.23,49.27,49.23,49.26,214320.0,48.937,48.9768,48.937,48.9668,214320.0
2017-06-05 10:45:00,49.26,49.26,49.22,49.22,132480.0,48.9668,48.9668,48.9271,48.9271,132480.0
2017-06-05 10:50:00,49.24,49.25,49.22,49.23,91200.0,48.9469,48.9569,48.9271,48.937,91200.0
2017-06-05 10:55:00,49.23,49.23,49.13,49.14,158860.0,48.937,48.937,48.8376,48.8475,158860.0
2017-06-05 11:00:00,49.15,49.19,49.12,49.12,105600.0,48.8575,48.8972,48.8277,48.8277,105600.0
2017-06-05 11:05:00,49.13,49.17,49.12,49.16,170320.0,48.8376,48.8774,48.8277,48.8674,170320.0
2017-06-05 11:10:00,49.16,49.21,49.16,49.2,216460.0,48.8674,48.9171,48.8674,48.9072,216460.0
2017-06-05 11:15:00,49.18,49.2,49.17,49.18,77820.0,48.8873,48.9072,48.8774,48.8873,77820.0
2017-06-05 11:20:00,49.18,49.18,49.13,49.13,135600.0,48.8873,48.8873,48.8376,48.8376,135600.0
2017-06-05 11:25:00,49.12,49.13,49.05,49.06,82600.0,48.8277,48.8376,48.7581,48.768,82600.0
2017-06-05 11:30:00,49.06,49.08,49.05,49.07,119960.0,48.768,48.7879,48.7581,48.7779,119960.0
2017-06-05 11:35:00,49.08,49.14,49.07,49.13,239060.0,48.7879,48.8475,48.7779,48.8376,239060.0
2017-06-05 11:40:00,49.12,49.14,49.1,49.1,87100.0,48.8277,48.8475,48.8078,48.8078,87100.0
2017-06-05 11:45:00,49.12,49.13,49.09,49.12,46060.0,48.8277,48.8376,48.7978,48.8277,46060.0
2017-06-05 11:50:00,49.12,49.15,49.1,49.15,83980.0,48.8277,48.8575,48.8078,48.8575,83980.0
2017-06-05 11:55:00,49.15,49.16,49.14,49.14,66000.0,48.8575,48.8674,48.8475,48.8475,66000.0
2017-06-05 12:00:00,49.14,49.18,49.14,49.16,123960.0,48.8475,48.8873,48.8475,48.8674,123960.0
2017-06-05 12:05:00,49.17,49.18,49.16,49.17,33940.0,48.8774,48.8873,48.8674,48.8774,33940.0
2017-06-05 12:10:00,49.16,49.17,49.14,49.14,107940.0,48.8674,48.8774,48.8475,48.8475,107940.0
2017-06-05 12:15:00,49.15,49.19,49.15,49.18,112000.0,48.8575,48.8972,48.8575,48.8873,112000.0
2017-06-05 12:20:00,49.17,49.19,49.14,49.17,58000.0,48.8774,48.8972,48.8475,48.8774,58000.0
2017-06-05 12:25:00,49.17,49.19,49.15,49.15,179000.0,48.8774,48.8972,48.8575,48.8575,179000.0
2017-06-05 12:30:00,49.17,49.17,49.13,49.13,21380.0,48.8774,48.8774,48.8376,48.8376,21380.0
2017-06-05 12:35:00,49.13,49.13,49.12,49.12,54160.0,48.8376,48.8376,48.8277,48.8277,54160.0
2017-06-05 12:40:00,49.13,49.13,49.09,49.09,152240.0,48.8376,48.8376,48.7978,48.7978,152240.0
2017-06-05 12:45:00,49.11,49.13,49.1,49.12,96740.0,48.8177,48.8376,48.8078,48.8277,96740.0
2017-06-05 12:50:00,49.11,49.12,49.09,49.12,62140.0,48.8177,48.8277,48.7978,48.8277,62140.0
2017-06-05 12:55:00,49.1,49.13,49.1,49.12,39140.0,48.8078,48.8376,48.8078,48.8277,39140.0
2017-06-05 13:00:00,49.13,49.13,49.11,49.11,73320.0,48.8376,48.8376,48.8177,48.8177,73320.0
2017-06-05 13:05:00,49.11,49.15,49.11,49.14,170920.0,48.8177,48.8575,48.8177,48.8475,170920.0
2017-06-05 13:10:00,49.15,49.16,49.13,49.13,55000.0,48.8575,48.8674,48.8376,48.8376,55000.0
2017-06-05 13:15:00,49.14,49.18,49.14,49.16,100420.0,48.8475,48.8873,48.8475,48.8674,100420.0
2017-06-05 13:20:00,49.17,49.18,49.15,49.16,94480.0,48.8774,48.8873,48.8575,48.8674,94480.0
2017-06-05 13:25:00,49.17,49.21,49.17,49.21,120560.0,48.8774,48.9171,48.8774,48.9171,120560.0
2017-06-05 13:30:00,49.2,49.21,49.17,49.17,95660.0,48.9072,48.9171,48.8774,48.8774,95660.0
2017-06-05 13:35:00,49.16,49.18,49.16,49.18,40000.0,48.8674,48.8873,48.8674,48.8873,40000.0
2017-06-05 13:40:00,49.19,49.22,49.19,49.22,170240.0,48.8972,48.9271,48.8972,48.9271,170240.0
2017-06-05 13:45:00,49.22,49.22,49.19,49.19,96700.0,48.9271,48.9271,48.8972,48.8972,96700.0
2017-06-05 13:50:00,49.19,49.2,49.15,49.16,84000.0,48.8972,48.9072,48.8575,48.8674,84000.0
2017-06-05 13:55:00,49.17,49.18,49.15,49.16,130980.0,48.8774,48.8873,48.8575,48.8674,130980.0
2017-06-05 14:00:00,49.17,49.19,49.16,49.17,124440.0,48.8774,48.8972,48.8674,48.8774,124440.0
2017-06-05 14:05:00,49.17,49.22,49.17,49.22,76080.0,48.8774,48.9271,48.8774,48.9271,76080.0
2017-06-05 14:10:00,49.22,49.24,49.21,49.21,138400.0,48.9271,48.9469,48.9171,48.9171,138400.0
2017-06-05 14:15:00,49.22,49.24,49.22,49.24,79000.0,48.9271,48.9469,48.9271,48.9469,79000.0
2017-06-05 14:20:00,49.24,49.24,49.21,49.21,155360.0,48.9469,48.9469,48.9171,48.9171,155360.0
2017-06-05 14:25:00,49.22,49.24,49.22,49.24,58000.0,48.9271,48.9469,48.9271,48.9469,58000.0
2017-06-05 14:30:00,49.24,49.26,49.24,49.24,73000.0,48.9469,48.9668,48.9469,48.9469,73000.0
2017-06-05 14:35:00,49.23,49.26,49.22,49.26,72700.0,48.937,48.9668,48.9271,48.9668,72700.0
2017-06-05 14:40:00,49.26,49.28,49.24,49.26,113540.0,48.9668,48.9867,48.9469,48.9668,113540.0
2017-06-05 14:45:00,49.26,49.28,49.25,49.28,57200.0,48.9668,48.9867,48.9569,48.9867,57200.0
2017-06-05 14:50:00,49.28,49.29,49.26,49.27,171180.0,48.9867,48.9966,48.9668,48.9768,171180.0
2017-06-05 14:55:00,49.27,49.28,49.25,49.26,101460.0,48.9768,48.9867,48.9569,48.9668,101460.0
2017-06-05 15:00:00,49.26,49.27,49.25,49.26,151040.0,48.9668,48.9768,48.9569,48.9668,151040.0
2017-06-05 15:05:00,49.27,49.28,49.26,49.26,194560.0,48.9768,48.9867,48.9668,48.9668,194560.0
2017-06-05 15:10:00,49.26,49.27,49.24,49.25,190940.0,48.9668,48.9768,48.9469,48.9569,190940.0
2017-06-05 15:15:00,49.25,49.26,49.2,49.21,123720.0,48.9569,48.9668,48.9072,48.9171,123720.0
2017-06-05 15:20:00,49.21,49.21,49.17,49.17,56620.0,48.9171,48.9171,48.8774,48.8774,56620.0
2017-06-05 15:25:00,49.17,49.23,49.17,49.22,160000.0,48.8774,48.937,48.8774,48.9271,160000.0
2017-06-05 15:30:00,49.22,49.24,49.22,49.22,156880.0,48.9271,48.9469,48.9271,48.9271,156880.0
2017-06-05 15:35:00,49.21,49.23,49.21,49.21,148040.0,48.9171,48.937,48.9171,48.9171,148040.0
2017-06-05 15:40:00,49.22,49.23,49.2,49.21,233760.0,48.9271,48.937,48.9072,48.9171,233760.0
2017-06-05 15:45:00,49.2,49.23,49.2,49.2,351400.0,48.9072,48.937,48.9072,48.9072,351400.0
2017-06-05 15:50:00,49.2,49.22,49.19,49.22,463680.0,48.9072,48.9271,48.8972,48.9271,463680.0
2017-06-05 15:55:00,49.22,49.23,49.15,49.16,1233020.0,48.9271,48.937,48.8575,48.8674,1233020.0
2017-06-06 09:30:00,49.16,49.28,49.05,49.2,1210440.0,48.8674,48.9867,48.7581,48.9072,1210440.0
2017-06-06 09:35:00,49.21,49.3,49.19,49.2,684600.0,48.9171,49.0066,48.8972,48.9072,684600.0
2017-06-06 09:40:00,49.23,49.3,49.16,49.28,301080.0,48.937,49.0066,48.8674,48.9867,301080.0
2017-06-06 09:45:00,49.3,49.31,49.27,49.29,246640.0,49.0066,49.0165,48.9768,48.9966,246640.0
2017-06-06 09:50:00,49.29,49.33,49.28,49.33,380600.0,48.9966,49.0364,48.9867,49.0364,380600.0
2017-06-06 09:55:00,49.33,49.33,49.27,49.29,468160.0,49.0364,49.0364,48.9768,48.9966,468160.0
2017-06-06 10:00:00,49.28,49.29,49.21,49.25,377320.0,48.9867,48.9966,48.9171,48.9569,377320.0
2017-06-06 10:05:00,49.25,49.3,49.24,49.29,262980.0,48.9569,49.0066,48.9469,48.9966,262980.0
2017-06-06 10:10:00,49.27,49.29,49.26,49.28,269740.0,48.9768,48.9966,48.9668,48.9867,269740.0
2017-06-06 10:15:00,49.28,49.31,49.27,49.28,204620.0,48.9867,49.0165,48.9768,48.9867,204620.0
2017-06-06 10:20:00,49.29,49.31,49.27,49.31,164400.0,48.9966,49.0165,48.9768,49.0165,164400.0
2017-06-06 10:25:00,49.31,49.34,49.31,49.33,237460.0,49.0165,49.0463,49.0165,49.0364,237460.0
2017-06-06 10:30:00,49.33,49.35,49.32,49.35,517340.0,49.0364,49.0563,49.0265,49.0563,517340.0
2017-06-06 10:35:00,49.35,49.41,49.35,49.36,282320.0,49.0563,49.1159,49.0563,49.0662,282320.0
2017-06-06 10:40:00,49.37,49.37,49.34,49.35,369040.0,49.0762,49.0762,49.0463,49.0563,369040.0
2017-06-06 10:45:00,49.34,49.37,49.34,49.34,114300.0,49.0463,49.0762,49.0463,49.0463,114300.0
2017-06-06 10:50:00,49.35,49.35,49.32,49.32,116820.0,49.0563,49.0563,49.0265,49.0265,116820.0
2017-06-06 10:55:00,49.32,49.33,49.31,49.31,100320.0,49.0265,49.0364,49.0165,49.0165,100320.0
2017-06-06 11:00:00,49.32,49.33,49.29,49.33,94020.0,49.0265,49.0364,48.9966,49.0364,94020.0
2017-06-06 11:05:00,49.33,49.33,49.27,49.27,172120.0,49.0364,49.0364,48.9768,48.9768,172120.0
2017-06-06 11:10:00,49.27,49.31,49.27,49.31,141000.0,48.9768,49.0165,48.9768,49.0165,141000.0
2017-06-06 11:15:00,49.3,49.31,49.26,49.28,101340.0,49.0066,49.0165,48.9668,48.9867,101340.0
2017-06-06 11:20:00,49.28,49.29,49.26,49.28,143360.0,48.9867,48.9966,48.9668,48.9867,143360.0
2017-06-06 11:25:00,49.28,49.3,49.26,49.29,190520.0,48.9867,49.0066,48.9668,48.9966,190520.0
2017-06-06 11:30:00,49.3,49.31,49.27,49.29,267720.0,49.0066,49.0165,48.9768,48.9966,267720.0
2017-06-06 11:35:00,49.3,49.32,49.29,49.3,703160.0,49.0066,49.0265,48.9966,49.0066,703160.0
2017-06-06 11:40:00,49.3,49.34,49.28,49.34,319620.0,49.0066,49.0463,48.9867,49.0463,319620.0
2017-06-06 11:45:00,49.34,49.35,49.32,49.35,162720.0,49.0463,49.0563,49.0265,49.0563,162720.0
2017-06-06 11:50:00,49.35,49.37,49.33,49.35,361360.0,49.0563,49.0762,49.0364,49.0563,361360.0
2017-06-06 11:55:00,49.36,49.36,49.33,49.35,136940.0,49.0662,49.0662,49.0364,49.0563,136940.0
2017-06-06 12:00:00,49.35,49.38,49.35,49.36,212320.0,49.0563,49.0861,49.0563,49.0662,212320.0
2017-06-06 12:05:00,49.36,49.36,49.34,49.34,143080.0,49.0662,49.0662,49.0463,49.0463,143080.0
2017-06-06 12:10:00,49.34,49.35,49.32,49.34,161700.0,49.0463,49.0563,49.0265,49.0463,161700.0
2017-06-06 12:15:00,49.34,49.34,49.33,49.33,83000.0,49.0463,49.0463,49.0364,49.0364,83000.0
2017-06-06 12:20:00,49.33,49.35,49.32,49.35,122040.0,49.0364,49.0563,49.0265,49.0563,122040.0
2017-06-06 12:25:00,49.35,49.38,49.34,49.38,239940.0,49.0563,49.0861,49.0463,49.0861,239940.0
2017-06-06 12:30:00,49.38,49.38,49.34,49.36,216760.0,49.0861,49.0861,49.0463,49.0662,216760.0
2017-06-06 12:35:00,49.36,49.36,49.33,49.34,240920.0,49.0662,49.0662,49.0364,49.0463,240920.0
2017-06-06 12:40:00,49.34,49.35,49.33,49.34,100960.0,49.0463,49.0563,49.0364,49.0463,100960.0
2017-06-06 12:45:00,49.35,49.36,49.34,49.36,62860.0,49.0563,49.0662,49.0463,49.0662,62860.0
2017-06-06 12:50:00,49.37,49.37,49.35,49.35,56000.0,49.0762,49.0762,49.0563,49.0563,56000.0
2017-06-06 12:55:00,49.35,49.37,49.35,49.37,123700.0,49.0563,49.0762,49.0563,49.0762,123700.0
2017-06-06 13:00:00,49.36,49.37,49.35,49.36,52900.0,49.0662,49.0762,49.0563,49.0662,52900.0
2017-06-06 13:05:00,49.36,49.38,49.36,49.38,134480.0,49.0662,49.0861,49.0662,49.0861,134480.0
2017-06-06 13:10:00,49.38,49.39,49.35,49.35,151180.0,49.0861,49.096,49.0563,49.0563,151180.0
2017-06-06 13:15:00,49.36,49.36,49.34,49.34,46900.0,49.0662,49.0662,49.0463,49.0463,46900.0
2017-06-06 13:20:00,49.35,49.35,49.34,49.34,68560.0,49.0563,49.0563,49.0463,49.0463,68560.0
2017-06-06 13:25:00,49.34,49.35,49.33,49.34,40000.0,49.0463,49.0563,49.0364,49.0463,40000.0
2017-06-06 13:30:00,49.34,49.34,49.33,49.34,114040.0,49.0463,49.0463,49.0364,49.0463,114040.0
2017-06-06 13:35:00,49.33,49.35,49.33,49.34,70400.0,49.0364,49.0563,49.0364,49.0463,70400.0
2017-06-06 13:40:00,49.34,49.34,49.29,49.29,273000.0,49.0463,49.0463,48.9966,48.9966,273000.0
2017-06-06 13:45:00,49.29,49.3,49.28,49.29,322000.0,48.9966,49.0066,48.9867,48.9966,322000.0
2017-06-06 13:50:00,49.28,49.29,49.27,49.27,118200.0,48.9867,48.9966,48.9768,48.9768,118200.0
2017-06-06 13:55:00,49.28,49.28,49.26,49.26,133420.0,48.9867,48.9867,48.9668,48.9668,133420.0
2017-06-06 14:00:00,49.26,49.27,49.26,49.27,162300.0,48.9668,48.9768,48.9668,48.9768,162300.0
2017-06-06 14:05:00,49.27,49.28,49.27,49.27,207540.0,48.9768,48.9867,48.9768,48.9768,207540.0
2017-06-06 14:10:00,49.28,49.28,49.24,49.24,123580.0,48.9867,48.9867,48.9469,48.9469,123580.0
2017-06-06 14:15:00,49.24,49.25,49.23,49.24,152760.0,48.9469,48.9569,48.937,48.9469,152760.0
2017-06-06 14:20:00,49.25,49.25,49.24,49.24,173420.0,48.9569,48.9569,48.9469,48.9469,173420.0
2017-06-06 14:25:00,49.24,49.25,49.23,49.25,46000.0,48.9469,48.9569,48.937,48.9569,46000.0
2017-06-06 14:30:00,49.24,49.28,49.24,49.28,83840.0,48.9469,48.9867,48.9469,48.9867,83840.0
2017-06-06 14:35:00,49.29,49.29,49.26,49.26,81700.0,48.9966,48.9966,48.9668,48.9668,81700.0
2017-06-06 14:40:00,49.26,49.27,49.22,49.23,280480.0,48.9668,48.9768,48.9271,48.937,280480.0
2017-06-06 14:45:00,49.24,49.25,49.23,49.23,78000.0,48.9469,48.9569,48.937,48.937,78000.0
2017-06-06 14:50:00,49.23,49.25,49.21,49.21,180940.0,48.937,48.9569,48.9171,48.9171,180940.0
2017-06-06 14:55:00,49.22,49.22,49.2,49.2,126320.0,48.9271,48.9271,48.9072,48.9072,126320.0
2017-06-06 15:00:00,49.2,49.21,49.16,49.16,257260.0,48.9072,48.9171,48.8674,48.8674,257260.0
2017-06-06 15:05:00,49.16,49.16,49.13,49.13,264060.0,48.8674,48.8674,48.8376,48.8376,264060.0
2017-06-06 15:10:00,49.13,49.13,49.06,49.08,231980.0,48.8376,48.8376,48.768,48.7879,231980.0
2017-06-06 15:15:00,49.08,49.08,48.98,49.0,251920.0,48.7879,48.7879,48.6885,48.7084,251920.0
2017-06-06 15:20:00,48.98,49.0,48.89,48.95,406160.0,48.6885,48.7084,48.599,48.6587,406160.0
2017-06-06 15:25:00,48.95,48.96,48.8,48.87,982100.0,48.6587,48.6686,48.5096,48.5791,982100.0
2017-06-06 15:30:00,48.88,48.88,48.76,48.78,671640.0,48.5891,48.5891,48.4698,48.4897,671640.0
2017-06-06 15:35:00,48.78,48.9,48.76,48.86,466840.0,48.4897,48.609,48.4698,48.5692,466840.0
2017-06-06 15:40:00,48.85,48.89,48.81,48.82,515000.0,48.5593,48.599,48.5195,48.5294,515000.0
2017-06-06 15:45:00,48.82,48.9,48.8,48.8,568280.0,48.5294,48.609,48.5096,48.5096,568280.0
2017-06-06 15:50:00,48.79,48.9,48.79,48.83,619380.0,48.4996,48.609,48.4996,48.5394,619380.0
2017-06-06 15:55:00,48.83,48.86,48.82,48.83,901060.0,48.5394,48.5692,48.5294,48.5394,901060.0
2017-06-07 09:30:00,48.98,49.2,48.95,49.1,926740.0,48.6885,48.9072,48.6587,48.8078,926740.0
2017-06-07 09:35:00,49.12,49.21,49.09,49.14,409900.0,48.8277,48.9171,48.7978,48.8475,409900.0
2017-06-07 09:40:00,49.13,49.16,49.03,49.05,492120.0,48.8376,48.8674,48.7382,48.7581,492120.0
2017-06-07 09:45:00,49.05,49.06,48.96,49.02,245060.0,48.7581,48.768,48.6686,48.7282,245060.0
2017-06-07 09:50:00,49.03,49.03,48.86,48.98,527880.0,48.7382,48.7382,48.5692,48.6885,527880.0
2017-06-07 09:55:00,48.98,49.05,48.95,49.0,319100.0,48.6885,48.7581,48.6587,48.7084,319100.0
2017-06-07 10:00:00,49.0,49.11,48.99,49.02,144120.0,48.7084,48.8177,48.6984,48.7282,144120.0
2017-06-07 10:05:00,49.07,49.09,49.05,49.06,153000.0,48.7779,48.7978,48.7581,48.768,153000.0
2017-06-07 10:10:00,49.08,49.08,49.02,49.05,140920.0,48.7879,48.7879,48.7282,48.7581,140920.0
2017-06-07 10:15:00,49.06,49.08,49.04,49.05,134760.0,48.768,48.7879,48.7481,48.7581,134760.0
2017-06-07 10:20:00,49.06,49.06,49.03,49.05,67400.0,48.768,48.768,48.7382,48.7581,67400.0
2017-06-07 10:25:00,49.05,49.06,49.03,49.05,168340.0,48.7581,48.768,48.7382,48.7581,168340.0
2017-06-07 10:30:00,49.04,49.08,49.04,49.05,226280.0,48.7481,48.7879,48.7481,48.7581,226280.0
2017-06-07 10:35:00,49.05,49.06,48.97,48.98,516600.0,48.7581,48.768,48.6785,48.6885,516600.0
2017-06-07 10:40:00,48.97,49.0,48.88,48.97,445640.0,48.6785,48.7084,48.5891,48.6785,445640.0
2017-06-07 10:45:00,48.97,49.0,48.93,48.96,178880.0,48.6785,48.7084,48.6388,48.6686,178880.0
2017-06-07 10:50:00,48.97,49.01,48.96,48.96,386980.0,48.6785,48.7183,48.6686,48.6686,386980.0
2017-06-07 10:55:00,48.96,48.96,48.88,48.89,232060.0,48.6686,48.6686,48.5891,48.599,232060.0
2017-06-07 11:00:00,48.92,48.97,48.9,48.96,203620.0,48.6288,48.6785,48.609,48.6686,203620.0
2017-06-07 11:05:00,48.97,48.99,48.96,48.99,159200.0,48.6785,48.6984,48.6686,48.6984,159200.0
2017-06-07 11:10:00,48.99,48.99,48.92,48.93,308020.0,48.6984,48.6984,48.6288,48.6388,308020.0
2017-06-07 11:15:00,48.93,48.95,48.91,48.92,352880.0,48.6388,48.6587,48.6189,48.6288,352880.0
2017-06-07 11:20:00,48.92,48.93,48.9,48.91,201320.0,48.6288,48.6388,48.609,48.6189,201320.0
2017-06-07 11:25:00,48.92,48.92,48.85,48.87,249300.0,48.6288,48.6288,48.5593,48.5791,249300.0
2017-06-07 11:30:00,48.86,48.88,48.86,48.87,148660.0,48.5692,48.5891,48.5692,48.5791,148660.0
2017-06-07 11:35:00,48.87,48.92,48.86,48.9,376940.0,48.5791,48.6288,48.5692,48.609,376940.0
2017-06-07 11:40:00,48.9,48.93,48.88,48.92,292540.0,48.609,48.6388,48.5891,48.6288,292540.0
2017-06-07 11:45:00,48.92,48.94,48.91,48.93,134040.0,48.6288,48.6487,48.6189,48.6388,134040.0
2017-06-07 11:50:00,48.93,48.94,48.92,48.93,111480.0,48.6388,48.6487,48.6288,48.6388,111480.0
2017-06-07 11:55:00,48.94,48.99,48.94,48.97,236920.0,48.6487,48.6984,48.6487,48.6785,236920.0
2017-06-07 12:00:00,48.96,48.96,48.91,48.92,62040.0,48.6686,48.6686,48.6189,48.6288,62040.0
2017-06-07 12:05:00,48.92,48.96,48.91,48.91,104540.0,48.6288,48.6686,48.6189,48.6189,104540.0
2017-06-07 12:10:00,48.93,48.94,48.91,48.91,87860.0,48.6388,48.6487,48.6189,48.6189,87860.0
2017-06-07 12:15:00,48.91,48.93,48.9,48.92,132620.0,48.6189,48.6388,48.609,48.6288,132620.0
2017-06-07 12:20:00,48.93,48.95,48.93,48.93,176660.0,48.6388,48.6587,48.6388,48.6388,176660.0
2017-06-07 12:25:00,48.93,48.95,48.93,48.94,91960.0,48.6388,48.6587,48.6388,48.6487,91960.0
2017-06-07 12:30:00,48.95,48.96,48.93,48.94,107520.0,48.6587,48.6686,48.6388,48.6487,107520.0
2017-06-07 12:35:00,48.95,48.95,48.91,48.91,49000.0,48.6587,48.6587,48.6189,48.6189,49000.0
2017-06-07 12:40:00,48.92,48.93,48.9,48.93,158500.0,48.6288,48.6388,48.609,48.6388,158500.0
2017-06-07 12:45:00,48.93,48.93,48.84,48.88,247840.0,48.6388,48.6388,48.5493,48.5891,247840.0
2017-06-07 12:50:00,48.88,48.88,48.79,48.86,283540.0,48.5891,48.5891,48.4996,48.5692,283540.0
2017-06-07 12:55:00,48.85,48.89,48.83,48.86,140260.0,48.5593,48.599,48.5394,48.5692,140260.0
2017-06-07 13:00:00,48.84,48.9,48.84,48.9,104500.0,48.5493,48.609,48.5493,48.609,104500.0
2017-06-07 13:05:00,48.88,48.9,48.87,48.87,148360.0,48.5891,48.609,48.5791,48.5791,148360.0
2017-06-07 13:10:00,48.88,48.91,48.88,48.91,50000.0,48.5891,48.6189,48.5891,48.6189,50000.0
2017-06-07 13:15:00,48.91,48.93,48.91,48.92,126160.0,48.6189,48.6388,48.6189,48.6288,126160.0
2017-06-07 13:20:00,48.92,48.95,48.89,48.95,128780.0,48.6288,48.6587,48.599,48.6587,128780.0
2017-06-07 13:25:00,48.95,48.97,48.92,48.95,122900.0,48.6587,48.6785,48.6288,48.6587,122900.0
2017-06-07 13:30:00,48.94,48.96,48.93,48.95,80920.0,48.6487,48.6686,48.6388,48.6587,80920.0
2017-06-07 13:35:00,48.95,48.95,48.92,48.93,60000.0,48.6587,48.6587,48.6288,48.6388,60000.0
2017-06-07 13:40:00,48.93,48.95,48.93,48.95,90300.0,48.6388,48.6587,48.6388,48.6587,90300.0
2017-06-07 13:45:00,48.95,48.98,48.94,48.98,102400.0,48.6587,48.6885,48.6487,48.6885,102400.0
2017-06-07 13:50:00,48.96,49.0,48.96,48.99,100840.0,48.6686,48.7084,48.6686,48.6984,100840.0
2017-06-07 13:55:00,48.99,49.06,48.99,49.04,141900.0,48.6984,48.768,48.6984,48.7481,141900.0
2017-06-07 14:00:00,49.06,49.08,49.02,49.08,105000.0,48.768,48.7879,48.7282,48.7879,105000.0
2017-06-07 14:05:00,49.09,49.14,49.06,49.12,312640.0,48.7978,48.8475,48.768,48.8277,312640.0
2017-06-07 14:10:00,49.12,49.12,49.05,49.05,95000.0,48.8277,48.8277,48.7581,48.7581,95000.0
2017-06-07 14:15:00,49.06,49.08,49.05,49.07,54580.0,48.768,48.7879,48.7581,48.7779,54580.0
2017-06-07 14:20:00,49.07,49.08,49.0,49.08,218180.0,48.7779,48.7879,48.7084,48.7879,218180.0
2017-06-07 14:25:00,49.06,49.09,49.06,49.06,60100.0,48.768,48.7978,48.768,48.768,60100.0
2017-06-07 14:30:00,49.05,49.07,49.04,49.04,134400.0,48.7581,48.7779,48.7481,48.7481,134400.0
2017-06-07 14:35:00,49.04,49.07,49.03,49.05,71140.0,48.7481,48.7779,48.7382,48.7581,71140.0
2017-06-07 14:40:00,49.04,49.07,49.01,49.07,71920.0,48.7481,48.7779,48.7183,48.7779,71920.0
2017-06-07 14:45:00,49.07,49.08,49.05,49.06,106960.0,48.7779,48.7879,48.7581,48.768,106960.0
2017-06-07 14:50:00,49.09,49.11,49.06,49.11,143940.0,48.7978,48.8177,48.768,48.8177,143940.0
2017-06-07 14:55:00,49.1,49.13,49.07,49.08,193380.0,48.8078,48.8376,48.7779,48.7879,193380.0
2017-06-07 15:00:00,49.1,49.12,49.07,49.08,210180.0,48.8078,48.8277,48.7779,48.7879,210180.0
2017-06-07 15:05:00,49.08,49.1,49.07,49.08,122240.0,48.7879,48.8078,48.7779,48.7879,122240.0
2017-06-07 15:10:00,49.09,49.09,49.04,49.05,71500.0,48.7978,48.7978,48.7481,48.7581,71500.0
2017-06-07 15:15:00,49.08,49.08,49.04,49.06,86680.0,48.7879,48.7879,48.7481,48.768,86680.0
2017-06-07 15:20:00,49.07,49.09,49.05,49.06,49400.0,48.7779,48.7978,48.7581,48.768,49400.0
2017-06-07 15:25:00,49.07,49.1,49.07,49.08,130340.0,48.7779,48.8078,48.7779,48.7879,130340.0
2017-06-07 15:30:00,49.1,49.12,49.09,49.11,692140.0,48.8078,48.8277,48.7978,48.8177,692140.0
2017-06-07 15:35:00,49.11,49.12,49.1,49.11,303920.0,48.8177,48.8277,48.8078,48.8177,303920.0
2017-06-07 15:40:00,49.11,49.14,49.05,49.14,437640.0,48.8177,48.8475,48.7581,48.8475,437640.0
2017-06-07 15:45:00,49.13,49.16,49.12,49.15,311540.0,48.8376,48.8674,48.8277,48.8575,311540.0
2017-06-07 15:50:00,49.16,49.18,49.02,49.06,968720.0,48.8674,48.8873,48.7282,48.768,968720.0
2017-06-07 15:55:00,49.05,49.06,49.0,49.04,906040.0,48.7581,48.768,48.7084,48.7481,906040.0
2017-06-08 09:30:00,49.15,49.23,49.09,49.13,1048920.0,48.8575,48.937,48.7978,48.8376,1048920.0
2017-06-08 09:35:00,49.1,49.15,48.91,49.05,366960.0,48.8078,48.8575,48.6189,48.7581,366960.0
2017-06-08 09:40:00,49.05,49.17,49.0,49.12,295100.0,48.7581,48.8774,48.7084,48.8277,295100.0
2017-06-08 09:45:00,49.13,49.16,48.95,48.98,343480.0,48.8376,48.8674,48.6587,48.6885,343480.0
2017-06-08 09:50:00,49.0,49.03,48.94,48.96,252960.0,48.7084,48.7382,48.6487,48.6686,252960.0
2017-06-08 09:55:00,48.97,49.03,48.86,49.02,467500.0,48.6785,48.7382,48.5692,48.7282,467500.0
2017-06-08 10:00:00,49.01,49.07,48.95,49.06,357560.0,48.7183,48.7779,48.6587,48.768,357560.0
2017-06-08 10:05:00,49.05,49.06,48.93,48.96,348700.0,48.7581,48.768,48.6388,48.6686,348700.0
2017-06-08 10:10:00,48.97,49.01,48.93,48.95,588620.0,48.6785,48.7183,48.6388,48.6587,588620.0
2017-06-08 10:15:00,48.95,49.02,48.93,48.95,741740.0,48.6587,48.7282,48.6388,48.6587,741740.0
2017-06-08 10:20:00,48.95,48.99,48.9,48.98,166120.0,48.6587,48.6984,48.609,48.6885,166120.0
2017-06-08 10:25:00,48.98,48.99,48.92,48.99,247780.0,48.6885,48.6984,48.6288,48.6984,247780.0
2017-06-08 10:30:00,48.99,49.07,48.96,49.07,307920.0,48.6984,48.7779,48.6686,48.7779,307920.0
2017-06-08 10:35:00,49.07,49.13,49.03,49.08,291160.0,48.7779,48.8376,48.7382,48.7879,291160.0
2017-06-08 10:40:00,49.09,49.11,49.03,49.06,280300.0,48.7978,48.8177,48.7382,48.768,280300.0
2017-06-08 10:45:00,49.06,49.07,49.02,49.02,130860.0,48.768,48.7779,48.7282,48.7282,130860.0
2017-06-08 10:50:00,49.04,49.05,49.0,49.0,144860.0,48.7481,48.7581,48.7084,48.7084,144860.0
2017-06-08 10:55:00,49.01,49.03,48.98,49.03,171400.0,48.7183,48.7382,48.6885,48.7382,171400.0
2017-06-08 11:00:00,49.03,49.07,49.03,49.07,138740.0,48.7382,48.7779,48.7382,48.7779,138740.0
2017-06-08 11:05:00,49.07,49.1,49.07,49.09,192720.0,48.7779,48.8078,48.7779,48.7978,192720.0
2017-06-08 11:10:00,49.11,49.11,49.02,49.05,143100.0,48.8177,48.8177,48.7282,48.7581,143100.0
2017-06-08 11:15:00,49.06,49.15,49.05,49.11,143780.0,48.768,48.8575,48.7581,48.8177,143780.0
2017-06-08 11:20:00,49.13,49.14,49.08,49.1,167760.0,48.8376,48.8475,48.7879,48.8078,167760.0
2017-06-08 11:25:00,49.09,49.11,49.02,49.05,100580.0,48.7978,48.8177,48.7282,48.7581,100580.0
2017-06-08 11:30:00,49.06,49.08,48.98,49.04,468600.0,48.768,48.7879,48.6885,48.7481,468600.0
2017-06-08 11:35:00,49.05,49.05,49.01,49.05,88080.0,48.7581,48.7581,48.7183,48.7581,88080.0
2017-06-08 11:40:00,49.04,49.05,48.96,48.96,401180.0,48.7481,48.7581,48.6686,48.6686,401180.0
2017-06-08 11:45:00,48.99,49.04,48.97,49.02,239840.0,48.6984,48.7481,48.6785,48.7282,239840.0
2017-06-08 11:50:00,49.02,49.07,49.01,49.06,126360.0,48.7282,48.7779,48.7183,48.768,126360.0
2017-06-08 11:55:00,49.05,49.07,49.04,49.05,134840.0,48.7581,48.7779,48.7481,48.7581,134840.0
2017-06-08 12:00:00,49.06,49.07,49.01,49.04,118220.0,48.768,48.7779,48.7183,48.7481,118220.0
2017-06-08 12:05:00,49.03,49.05,49.02,49.04,107500.0,48.7382,48.7581,48.7282,48.7481,107500.0
2017-06-08 12:10:00,49.04,49.06,49.02,49.03,86540.0,48.7481,48.768,48.7282,48.7382,86540.0
2017-06-08 12:15:00,49.03,49.07,48.98,49.03,212880.0,48.7382,48.7779,48.6885,48.7382,212880.0
2017-06-08 12:20:00,49.06,49.07,49.01,49.04,150000.0,48.768,48.7779,48.7183,48.7481,150000.0
2017-06-08 12:25:00,49.03,49.06,49.0,49.02,66000.0,48.7382,48.768,48.7084,48.7282,66000.0
2017-06-08 12:30:00,49.03,49.03,49.0,49.0,88560.0,48.7382,48.7382,48.7084,48.7084,88560.0
2017-06-08 12:35:00,49.01,49.02,48.99,49.0,68000.0,48.7183,48.7282,48.6984,48.7084,68000.0
2017-06-08 12:40:00,49.02,49.05,49.01,49.02,122900.0,48.7282,48.7581,48.7183,48.7282,122900.0
2017-06-08 12:45:00,49.01,49.05,49.01,49.03,132640.0,48.7183,48.7581,48.7183,48.7382,132640.0
2017-06-08 12:50:00,49.03,49.05,49.01,49.02,48000.0,48.7382,48.7581,48.7183,48.7282,48000.0
2017-06-08 12:55:00,49.03,49.03,48.99,48.99,120120.0,48.7382,48.7382,48.6984,48.6984,120120.0
2017-06-08 13:00:00,49.01,49.02,48.99,49.01,132920.0,48.7183,48.7282,48.6984,48.7183,132920.0
2017-06-08 13:05:00,49.01,49.04,49.0,49.02,123200.0,48.7183,48.7481,48.7084,48.7282,123200.0
2017-06-08 13:10:00,49.03,49.04,49.0,49.02,98420.0,48.7382,48.7481,48.7084,48.7282,98420.0
2017-06-08 13:15:00,49.02,49.03,49.0,49.02,76340.0,48.7282,48.7382,48.7084,48.7282,76340.0
2017-06-08 13:20:00,49.02,49.02,48.99,49.02,116100.0,48.7282,48.7282,48.6984,48.7282,116100.0
2017-06-08 13:25:00,49.01,49.01,48.96,48.98,217760.0,48.7183,48.7183,48.6686,48.6885,217760.0
2017-06-08 13:30:00,48.98,49.01,48.96,49.01,96700.0,48.6885,48.7183,48.6686,48.7183,96700.0
2017-06-08 13:35:00,49.0,49.0,48.98,48.99,78000.0,48.7084,48.7084,48.6885,48.6984,78000.0
2017-06-08 13:40:00,48.99,49.03,48.99,49.01,33000.0,48.6984,48.7382,48.6984,48.7183,33000.0
2017-06-08 13:45:00,49.01,49.02,48.99,49.02,75000.0,48.7183,48.7282,48.6984,48.7282,75000.0
2017-06-08 13:50:00,49.02,49.06,49.02,49.03,184900.0,48.7282,48.768,48.7282,48.7382,184900.0
2017-06-08 13:55:00,49.04,49.05,49.02,49.04,104420.0,48.7481,48.7581,48.7282,48.7481,104420.0
2017-06-08 14:00:00,49.04,49.05,49.01,49.04,137500.0,48.7481,48.7581,48.7183,48.7481,137500.0
2017-06-08 14:05:00,49.04,49.04,49.0,49.02,70340.0,48.7481,48.7481,48.7084,48.7282,70340.0
2017-06-08 14:10:00,49.02,49.04,48.98,48.98,210100.0,48.7282,48.7481,48.6885,48.6885,210100.0
2017-06-08 14:15:00,49.0,49.03,48.98,48.98,100440.0,48.7084,48.7382,48.6885,48.6885,100440.0
2017-06-08 14:20:00,48.98,48.99,48.97,48.98,150780.0,48.6885,48.6984,48.6785,48.6885,150780.0
2017-06-08 14:25:00,48.99,48.99,48.96,48.97,209260.0,48.6984,48.6984,48.6686,48.6785,209260.0
2017-06-08 14:30:00,48.98,49.03,48.98,49.03,206960.0,48.6885,48.7382,48.6885,48.7382,206960.0
2017-06-08 14:35:00,49.03,49.03,49.0,49.02,192640.0,48.7382,48.7382,48.7084,48.7282,192640.0
2017-06-08 14:40:00,49.02,49.03,48.99,49.01,157260.0,48.7282,48.7382,48.6984,48.7183,157260.0
2017-06-08 14:45:00,49.01,49.02,48.98,48.98,173660.0,48.7183,48.7282,48.6885,48.6885,173660.0
2017-06-08 14:50:00,49.0,49.0,48.96,48.97,312500.0,48.7084,48.7084,48.6686,48.6785,312500.0
2017-06-08 14:55:00,48.98,49.04,48.98,49.01,284000.0,48.6885,48.7481,48.6885,48.7183,284000.0
2017-06-08 15:00:00,49.02,49.04,48.99,49.04,341000.0,48.7282,48.7481,48.6984,48.7481,341000.0
2017-06-08 15:05:00,49.03,49.08,49.02,49.07,319340.0,48.7382,48.7879,48.7282,48.7779,319340.0
2017-06-08 15:10:00,49.07,49.07,49.03,49.05,137700.0,48.7779,48.7779,48.7382,48.7581,137700.0
2017-06-08 15:15:00,49.05,49.06,49.03,49.04,134220.0,48.7581,48.768,48.7382,48.7481,134220.0
2017-06-08 15:20:00,49.05,49.07,49.04,49.06,277680.0,48.7581,48.7779,48.7481,48.768,277680.0
2017-06-08 15:25:00,49.07,49.07,49.05,49.06,120000.0,48.7779,48.7779,48.7581,48.768,120000.0
2017-06-08 15:30:00,49.06,49.09,49.06,49.07,238080.0,48.768,48.7978,48.768,48.7779,238080.0
2017-06-08 15:35:00,49.08,49.13,49.07,49.11,232080.0,48.7879,48.8376,48.7779,48.8177,232080.0
2017-06-08 15:40:00,49.11,49.14,49.1,49.11,211140.0,48.8177,48.8475,48.8078,48.8177,211140.0
2017-06-08 15:45:00,49.11,49.13,49.09,49.11,354760.0,48.8177,48.8376,48.7978,48.8177,354760.0
2017-06-08 15:50:00,49.12,49.15,49.11,49.13,516680.0,48.8277,48.8575,48.8177,48.8376,516680.0
2017-06-08 15:55:00,49.13,49.19,49.12,49.17,622940.0,48.8376,48.8972,48.8277,48.8774,622940.0
2017-06-09 09:30:00,49.23,49.23,49.03,49.12,692900.0,48.937,48.937,48.7382,48.8277,692900.0
2017-06-09 09:35:00,49.13,49.14,49.05,49.13,626620.0,48.8376,48.8475,48.7581,48.8376,626620.0
2017-06-09 09:40:00,49.09,49.22,49.09,49.21,349320.0,48.7978,48.9271,48.7978,48.9171,349320.0
2017-06-09 09:45:00,49.2,49.21,49.14,49.15,406240.0,48.9072,48.9171,48.8475,48.8575,406240.0
2017-06-09 09:50:00,49.16,49.16,49.09,49.1,280200.0,48.8674,48.8674,48.7978,48.8078,280200.0
2017-06-09 09:55:00,49.09,49.17,49.09,49.14,222340.0,48.7978,48.8774,48.7978,48.8475,222340.0
2017-06-09 10:00:00,49.13,49.15,49.09,49.12,154020.0,48.8376,48.8575,48.7978,48.8277,154020.0
2017-06-09 10:05:00,49.12,49.14,49.1,49.13,162500.0,48.8277,48.8475,48.8078,48.8376,162500.0
2017-06-09 10:10:00,49.12,49.17,49.12,49.16,184960.0,48.8277,48.8774,48.8277,48.8674,184960.0
2017-06-09 10:15:00,49.16,49.17,49.14,49.15,145420.0,48.8674,48.8774,48.8475,48.8575,145420.0
2017-06-09 10:20:00,49.16,49.2,49.15,49.18,247060.0,48.8674,48.9072,48.8575,48.8873,247060.0
2017-06-09 10:25:00,49.18,49.19,49.16,49.18,61000.0,48.8873,48.8972,48.8674,48.8873,61000.0
2017-06-09 10:30:00,49.17,49.18,49.15,49.17,161340.0,48.8774,48.8873,48.8575,48.8774,161340.0
2017-06-09 10:35:00,49.17,49.18,49.16,49.18,153700.0,48.8774,48.8873,48.8674,48.8873,153700.0
2017-06-09 10:40:00,49.18,49.19,49.16,49.17,144100.0,48.8873,48.8972,48.8674,48.8774,144100.0
2017-06-09 10:45:00,49.16,49.17,49.15,49.17,95480.0,48.8674,48.8774,48.8575,48.8774,95480.0
2017-06-09 10:50:00,49.16,49.17,49.14,49.16,82800.0,48.8674,48.8774,48.8475,48.8674,82800.0
2017-06-09 10:55:00,49.14,49.15,49.07,49.14,211580.0,48.8475,48.8575,48.7779,48.8475,211580.0
2017-06-09 11:00:00,49.12,49.13,49.1,49.11,175800.0,48.8277,48.8376,48.8078,48.8177,175800.0
2017-06-09 11:05:00,49.13,49.14,49.12,49.12,54460.0,48.8376,48.8475,48.8277,48.8277,54460.0
2017-06-09 11:10:00,49.12,49.14,49.12,49.12,158680.0,48.8277,48.8475,48.8277,48.8277,158680.0
2017-06-09 11:15:00,49.12,49.14,49.07,49.08,347260.0,48.8277,48.8475,48.7779,48.7879,347260.0
2017-06-09 11:20:00,49.07,49.08,48.98,48.99,296840.0,48.7779,48.7879,48.6885,48.6984,296840.0
2017-06-09 11:25:00,48.98,49.04,48.98,49.03,505080.0,48.6885,48.7481,48.6885,48.7382,505080.0
2017-06-09 11:30:00,49.04,49.09,49.01,49.03,162460.0,48.7481,48.7978,48.7183,48.7382,162460.0
2017-06-09 11:35:00,49.03,49.03,48.96,48.98,326560.0,48.7382,48.7382,48.6686,48.6885,326560.0
2017-06-09 11:40:00,48.99,49.03,48.96,49.02,153000.0,48.6984,48.7382,48.6686,48.7282,153000.0
2017-06-09 11:45:00,49.04,49.04,48.98,49.0,69640.0,48.7481,48.7481,48.6885,48.7084,69640.0
2017-06-09 11:50:00,48.98,48.99,48.92,48.97,134620.0,48.6885,48.6984,48.6288,48.6785,134620.0
2017-06-09 11:55:00,48.96,49.0,48.92,48.92,169420.0,48.6686,48.7084,48.6288,48.6288,169420.0
2017-06-09 12:00:00,48.92,48.93,48.84,48.84,327800.0,48.6288,48.6388,48.5493,48.5493,327800.0
2017-06-09 12:05:00,48.85,48.86,48.75,48.75,542520.0,48.5593,48.5692,48.4599,48.4599,542520.0
2017-06-09 12:10:00,48.76,48.76,48.66,48.66,581180.0,48.4698,48.4698,48.3704,48.3704,581180.0
2017-06-09 12:15:00,48.67,48.67,48.39,48.45,1793720.0,48.3803,48.3803,48.102,48.1616,1793720.0
2017-06-09 12:20:00,48.45,48.51,48.45,48.47,629200.0,48.1616,48.2213,48.1616,48.1815,629200.0
2017-06-09 12:25:00,48.47,48.49,48.4,48.47,886860.0,48.1815,48.2014,48.1119,48.1815,886860.0
2017-06-09 12:30:00,48.5,48.64,48.5,48.61,501780.0,48.2113,48.3505,48.2113,48.3207,501780.0
2017-06-09 12:35:00,48.59,48.67,48.51,48.57,347720.0,48.3008,48.3803,48.2213,48.2809,347720.0
2017-06-09 12:40:00,48.55,48.56,48.45,48.5,319220.0,48.261,48.271,48.1616,48.2113,319220.0
2017-06-09 12:45:00,48.48,48.48,48.34,48.41,629960.0,48.1915,48.1915,48.0523,48.1219,629960.0
2017-06-09 12:50:00,48.41,48.6,48.4,48.59,657000.0,48.1219,48.3107,48.1119,48.3008,657000.0
2017-06-09 12:55:00,48.6,48.65,48.57,48.6,414940.0,48.3107,48.3604,48.2809,48.3107,414940.0
2017-06-09 13:00:00,48.6,48.6,48.54,48.54,129400.0,48.3107,48.3107,48.2511,48.2511,129400.0
2017-06-09 13:05:00,48.54,48.54,48.41,48.45,412840.0,48.2511,48.2511,48.1219,48.1616,412840.0
2017-06-09 13:10:00,48.43,48.43,48.0,48.09,1139320.0,48.1418,48.1418,47.7143,47.8038,1139320.0
2017-06-09 13:15:00,48.08,48.16,48.06,48.16,922340.0,47.7938,47.8734,47.774,47.8734,922340.0
2017-06-09 13:20:00,48.15,48.3,48.14,48.3,350960.0,47.8634,48.0125,47.8535,48.0125,350960.0
2017-06-09 13:25:00,48.27,48.28,48.2,48.23,213680.0,47.9827,47.9926,47.9131,47.9429,213680.0
2017-06-09 13:30:00,48.26,48.26,48.13,48.16,209740.0,47.9728,47.9728,47.8435,47.8734,209740.0
2017-06-09 13:35:00,48.14,48.16,47.83,47.91,661380.0,47.8535,47.8734,47.5453,47.6249,661380.0
2017-06-09 13:40:00,47.92,48.04,47.92,48.01,414440.0,47.6348,47.7541,47.6348,47.7243,414440.0
2017-06-09 13:45:00,48.01,48.03,47.9,47.91,350040.0,47.7243,47.7441,47.6149,47.6249,350040.0
2017-06-09 13:50:00,47.91,48.0,47.89,47.9,329640.0,47.6249,47.7143,47.605,47.6149,329640.0
2017-06-09 13:55:00,47.9,47.96,47.63,47.63,698540.0,47.6149,47.6746,47.3465,47.3465,698540.0
2017-06-09 14:00:00,47.6,47.81,47.6,47.8,609620.0,47.3167,47.5254,47.3167,47.5155,609620.0
2017-06-09 14:05:00,47.82,47.9,47.81,47.83,575720.0,47.5354,47.6149,47.5254,47.5453,575720.0
2017-06-09 14:10:00,47.84,47.89,47.81,47.87,467360.0,47.5553,47.605,47.5254,47.5851,467360.0
2017-06-09 14:15:00,47.88,47.98,47.87,47.98,514560.0,47.595,47.6944,47.5851,47.6944,514560.0
2017-06-09 14:20:00,47.99,48.01,47.86,47.88,400320.0,47.7044,47.7243,47.5751,47.595,400320.0
2017-06-09 14:25:00,47.88,47.88,47.76,47.79,356800.0,47.595,47.595,47.4757,47.5056,356800.0
2017-06-09 14:30:00,47.77,47.79,47.63,47.67,766740.0,47.4857,47.5056,47.3465,47.3863,766740.0
2017-06-09 14:35:00,47.68,47.69,47.53,47.68,887480.0,47.3962,47.4062,47.2471,47.3962,887480.0
2017-06-09 14:40:00,47.68,47.68,47.47,47.48,1354160.0,47.3962,47.3962,47.1875,47.1974,1354160.0
2017-06-09 14:45:00,47.47,47.49,46.93,46.94,1196540.0,47.1875,47.2074,46.6507,46.6606,1196540.0
2017-06-09 14:50:00,46.98,47.34,46.78,47.3,1140380.0,46.7004,47.0582,46.5016,47.0185,1140380.0
2017-06-09 14:55:00,47.33,47.39,47.25,47.33,711580.0,47.0483,47.1079,46.9688,47.0483,711580.0
2017-06-09 15:00:00,47.33,47.47,47.3,47.43,892480.0,47.0483,47.1875,47.0185,47.1477,892480.0
2017-06-09 15:05:00,47.41,47.57,47.34,47.52,509360.0,47.1278,47.2869,47.0582,47.2372,509360.0
2017-06-09 15:10:00,47.55,47.63,47.51,47.58,681420.0,47.267,47.3465,47.2272,47.2968,681420.0
2017-06-09 15:15:00,47.59,47.71,47.5,47.64,596300.0,47.3068,47.426,47.2173,47.3565,596300.0
2017-06-09 15:20:00,47.66,47.7,47.54,47.58,772760.0,47.3763,47.4161,47.2571,47.2968,772760.0
2017-06-09 15:25:00,47.6,47.63,47.45,47.58,729940.0,47.3167,47.3465,47.1676,47.2968,729940.0
2017-06-09 15:30:00,47.58,47.61,47.47,47.55,986340.0,47.2968,47.3266,47.1875,47.267,986340.0
2017-06-09 15:35:00,47.57,47.59,47.43,47.43,866200.0,47.2869,47.3068,47.1477,47.1477,866200.0
2017-06-09 15:40:00,47.42,47.44,47.26,47.3,1172500.0,47.1378,47.1576,46.9787,47.0185,1172500.0
2017-06-09 15:45:00,47.31,47.38,47.16,47.22,858640.0,47.0284,47.098,46.8793,46.939,858640.0
2017-06-09 15:50:00,47.24,47.4,47.2,47.39,1503240.0,46.9588,47.1179,46.9191,47.1079,1503240.0
2017-06-09 15:55:00,47.39,47.5,47.32,47.49,1875400.0,47.1079,47.2173,47.0384,47.2074,1875400.0
2017-06-12 09:30:00,47.0,47.0,46.32,46.66,4851120.0,46.7203,46.7203,46.0443,46.3823,4851120.0
2017-06-12 09:35:00,46.62,46.98,46.34,46.34,2291260.0,46.3425,46.7004,46.0642,46.0642,2291260.0
2017-06-12 09:40:00,46.35,46.72,45.98,46.01,3426100.0,46.0741,46.4419,45.7063,45.7362,3426100.0
2017-06-12 09:45:00,46.0,46.3,45.76,45.92,2899040.0,45.7262,46.0244,45.4876,45.6467,2899040.0
2017-06-12 09:50:00,45.94,46.31,45.92,46.19,1757240.0,45.6666,46.0344,45.6467,45.9151,1757240.0
2017-06-12 09:55:00,46.19,46.4,46.04,46.32,1778020.0,45.9151,46.1238,45.766,46.0443,1778020.0
2017-06-12 10:00:00,46.28,46.6,46.19,46.53,1432300.0,46.0046,46.3226,45.9151,46.2531,1432300.0
2017-06-12 10:05:00,46.53,46.61,46.3,46.4,737600.0,46.2531,46.3326,46.0244,46.1238,737600.0
2017-06-12 10:10:00,46.4,46.62,46.39,46.41,789660.0,46.1238,46.3425,46.1139,46.1338,789660.0
2017-06-12 10:15:00,46.43,46.72,46.4,46.7,1207980.0,46.1537,46.4419,46.1238,46.4221,1207980.0
2017-06-12 10:20:00,46.68,46.88,46.61,46.78,1092080.0,46.4022,46.601,46.3326,46.5016,1092080.0
2017-06-12 10:25:00,46.78,46.92,46.61,46.61,755500.0,46.5016,46.6407,46.3326,46.3326,755500.0
2017-06-12 10:30:00,46.62,46.73,46.57,46.63,559880.0,46.3425,46.4519,46.2928,46.3525,559880.0
2017-06-12 10:35:00,46.58,46.77,46.56,46.74,533760.0,46.3028,46.4916,46.2829,46.4618,533760.0
2017-06-12 10:40:00,46.75,46.92,46.71,46.92,394920.0,46.4718,46.6407,46.432,46.6407,394920.0
2017-06-12 10:45:00,46.91,46.91,46.74,46.76,815760.0,46.6308,46.6308,46.4618,46.4817,815760.0
2017-06-12 10:50:00,46.74,46.89,46.74,46.82,317240.0,46.4618,46.6109,46.4618,46.5413,317240.0
2017-06-12 10:55:00,46.84,46.85,46.71,46.83,609280.0,46.5612,46.5712,46.432,46.5513,609280.0
2017-06-12 11:00:00,46.82,46.91,46.75,46.9,773700.0,46.5413,46.6308,46.4718,46.6209,773700.0
2017-06-12 11:05:00,46.9,46.94,46.78,46.92,358880.0,46.6209,46.6606,46.5016,46.6407,358880.0
2017-06-12 11:10:00,46.9,47.1,46.9,47.08,1365820.0,46.6209,46.8197,46.6209,46.7998,1365820.0
2017-06-12 11:15:00,47.07,47.17,47.03,47.11,720780.0,46.7899,46.8893,46.7501,46.8296,720780.0
2017-06-12 11:20:00,47.12,47.2,47.02,47.16,470260.0,46.8396,46.9191,46.7401,46.8793,470260.0
2017-06-12 11:25:00,47.18,47.47,47.14,47.29,1104500.0,46.8992,47.1875,46.8594,47.0085,1104500.0
2017-06-12 11:30:00,47.26,47.43,47.11,47.15,481820.0,46.9787,47.1477,46.8296,46.8694,481820.0
2017-06-12 11:35:00,47.17,47.23,47.14,47.21,410400.0,46.8893,46.9489,46.8594,46.929,410400.0
2017-06-12 11:40:00,47.2,47.33,47.08,47.16,624640.0,46.9191,47.0483,46.7998,46.8793,624640.0
2017-06-12 11:45:00,47.12,47.17,47.01,47.05,343740.0,46.8396,46.8893,46.7302,46.77,343740.0
2017-06-12 11:50:00,47.01,47.1,46.95,47.07,734980.0,46.7302,46.8197,46.6706,46.7899,734980.0
2017-06-12 11:55:00,47.07,47.13,46.95,47.12,346360.0,46.7899,46.8495,46.6706,46.8396,346360.0
2017-06-12 12:00:00,47.13,47.13,47.01,47.01,272920.0,46.8495,46.8495,46.7302,46.7302,272920.0
2017-06-12 12:05:00,47.01,47.03,46.91,46.99,474160.0,46.7302,46.7501,46.6308,46.7103,474160.0
2017-06-12 12:10:00,46.98,47.05,46.94,47.02,216340.0,46.7004,46.77,46.6606,46.7401,216340.0
2017-06-12 12:15:00,47.0,47.08,46.95,47.07,239060.0,46.7203,46.7998,46.6706,46.7899,239060.0
2017-06-12 12:20:00,47.09,47.09,46.8,46.85,335420.0,46.8097,46.8097,46.5215,46.5712,335420.0
2017-06-12 12:25:00,46.84,46.89,46.76,46.78,433440.0,46.5612,46.6109,46.4817,46.5016,433440.0
2017-06-12 12:30:00,46.78,46.85,46.75,46.75,426220.0,46.5016,46.5712,46.4718,46.4718,426220.0
2017-06-12 12:35:00,46.76,46.82,46.73,46.8,373300.0,46.4817,46.5413,46.4519,46.5215,373300.0
2017-06-12 12:40:00,46.8,46.81,46.74,46.78,199740.0,46.5215,46.5314,46.4618,46.5016,199740.0
2017-06-12 12:45:00,46.79,46.81,46.67,46.71,523260.0,46.5115,46.5314,46.3922,46.432,523260.0
2017-06-12 12:50:00,46.71,46.78,46.66,46.76,306080.0,46.432,46.5016,46.3823,46.4817,306080.0
2017-06-12 12:55:00,46.74,46.76,46.61,46.64,311680.0,46.4618,46.4817,46.3326,46.3624,311680.0
2017-06-12 13:00:00,46.65,46.68,46.61,46.64,261600.0,46.3724,46.4022,46.3326,46.3624,261600.0
2017-06-12 13:05:00,46.64,46.66,46.61,46.64,157780.0,46.3624,46.3823,46.3326,46.3624,157780.0
2017-06-12 13:10:00,46.64,46.77,46.63,46.77,276600.0,46.3624,46.4916,46.3525,46.4916,276600.0
2017-06-12 13:15:00,46.78,46.79,46.73,46.75,288760.0,46.5016,46.5115,46.4519,46.4718,288760.0
2017-06-12 13:20:00,46.76,46.83,46.73,46.77,313940.0,46.4817,46.5513,46.4519,46.4916,313940.0
2017-06-12 13:25:00,46.77,46.83,46.74,46.83,341260.0,46.4916,46.5513,46.4618,46.5513,341260.0
2017-06-12 13:30:00,46.83,46.86,46.78,46.84,231300.0,46.5513,46.5811,46.5016,46.5612,231300.0
2017-06-12 13:35:00,46.82,46.84,46.77,46.77,238440.0,46.5413,46.5612,46.4916,46.4916,238440.0
2017-06-12 13:40:00,46.78,46.87,46.76,46.81,181120.0,46.5016,46.591,46.4817,46.5314,181120.0
2017-06-12 13:45:00,46.79,46.84,46.79,46.79,265680.0,46.5115,46.5612,46.5115,46.5115,265680.0
2017-06-12 13:50:00,46.81,46.83,46.79,46.79,211880.0,46.5314,46.5513,46.5115,46.5115,211880.0
2017-06-12 13:55:00,46.79,46.83,46.76,46.78,476780.0,46.5115,46.5513,46.4817,46.5016,476780.0
2017-06-12 14:00:00,46.76,46.82,46.76,46.8,338500.0,46.4817,46.5413,46.4817,46.5215,338500.0
2017-06-12 14:05:00,46.8,46.83,46.78,46.78,241540.0,46.5215,46.5513,46.5016,46.5016,241540.0
2017-06-12 14:10:00,46.8,46.87,46.78,46.81,325600.0,46.5215,46.591,46.5016,46.5314,325600.0
2017-06-12 14:15:00,46.82,46.88,46.8,46.87,135920.0,46.5413,46.601,46.5215,46.591,135920.0
2017-06-12 14:20:00,46.87,46.93,46.84,46.84,171320.0,46.591,46.6507,46.5612,46.5612,171320.0
2017-06-12 14:25:00,46.84,46.91,46.84,46.85,86240.0,46.5612,46.6308,46.5612,46.5712,86240.0
2017-06-12 14:30:00,46.84,47.04,46.83,47.02,179000.0,46.5612,46.76,46.5513,46.7401,179000.0
2017-06-12 14:35:00,47.01,47.04,46.97,47.03,154580.0,46.7302,46.76,46.6904,46.7501,154580.0
2017-06-12 14:40:00,47.03,47.1,47.0,47.1,351540.0,46.7501,46.8197,46.7203,46.8197,351540.0
2017-06-12 14:45:00,47.13,47.13,47.05,47.08,634520.0,46.8495,46.8495,46.77,46.7998,634520.0
2017-06-12 14:50:00,47.07,47.08,46.97,46.97,217340.0,46.7899,46.7998,46.6904,46.6904,217340.0
2017-06-12 14:55:00,46.98,47.05,46.98,47.05,184020.0,46.7004,46.77,46.7004,46.77,184020.0
2017-06-12 15:00:00,47.05,47.09,46.95,47.07,197920.0,46.77,46.8097,46.6706,46.7899,197920.0
2017-06-12 15:05:00,47.09,47.15,47.08,47.14,250840.0,46.8097,46.8694,46.7998,46.8594,250840.0
2017-06-12 15:10:00,47.14,47.14,47.08,47.1,177860.0,46.8594,46.8594,46.7998,46.8197,177860.0
2017-06-12 15:15:00,47.1,47.11,47.08,47.08,219500.0,46.8197,46.8296,46.7998,46.7998,219500.0
2017-06-12 15:20:00,47.1,47.14,47.06,47.06,265320.0,46.8197,46.8594,46.7799,46.7799,265320.0
2017-06-12 15:25:00,47.07,47.08,46.99,47.04,228200.0,46.7899,46.7998,46.7103,46.76,228200.0
2017-06-12 15:30:00,47.02,47.07,47.02,47.05,421660.0,46.7401,46.7899,46.7401,46.77,421660.0
2017-06-12 15:35:00,47.06,47.14,47.06,47.08,446860.0,46.7799,46.8594,46.7799,46.7998,446860.0
2017-06-12 15:40:00,47.08,47.08,46.96,47.01,532500.0,46.7998,46.7998,46.6805,46.7302,532500.0
2017-06-12 15:45:00,47.0,47.03,46.98,46.98,568900.0,46.7203,46.7501,46.7004,46.7004,568900.0
2017-06-12 15:50:00,46.99,47.14,46.99,47.1,838440.0,46.7103,46.8594,46.7103,46.8197,838440.0
2017-06-12 15:55:00,47.1,47.19,47.09,47.14,1145160.0,46.8197,46.9091,46.8097,46.8594,1145160.0
2017-06-13 09:30:00,47.62,47.85,47.57,47.72,2037340.0,47.3366,47.5652,47.2869,47.436,2037340.0
2017-06-13 09:35:00,47.8,47.94,47.71,47.83,1370800.0,47.5155,47.6547,47.426,47.5453,1370800.0
2017-06-13 09:40:00,47.84,48.0,47.81,47.93,1357980.0,47.5553,47.7143,47.5254,47.6447,1357980.0
2017-06-13 09:45:00,47.94,47.95,47.82,47.88,1280480.0,47.6547,47.6646,47.5354,47.595,1280480.0
2017-06-13 09:50:00,47.88,47.89,47.82,47.85,607700.0,47.595,47.605,47.5354,47.5652,607700.0
2017-06-13 09:55:00,47.84,47.86,47.79,47.86,843680.0,47.5553,47.5751,47.5056,47.5751,843680.0
2017-06-13 10:00:00,47.85,47.88,47.78,47.8,710060.0,47.5652,47.595,47.4956,47.5155,710060.0
2017-06-13 10:05:00,47.8,47.87,47.75,47.79,534660.0,47.5155,47.5851,47.4658,47.5056,534660.0
2017-06-13 10:10:00,47.79,47.8,47.73,47.78,571580.0,47.5056,47.5155,47.4459,47.4956,571580.0
2017-06-13 10:15:00,47.76,47.78,47.61,47.7,731600.0,47.4757,47.4956,47.3266,47.4161,731600.0
2017-06-13 10:20:00,47.72,47.75,47.53,47.53,748000.0,47.436,47.4658,47.2471,47.2471,748000.0
2017-06-13 10:25:00,47.57,47.62,47.55,47.61,447580.0,47.2869,47.3366,47.267,47.3266,447580.0
2017-06-13 10:30:00,47.61,47.64,47.56,47.63,447040.0,47.3266,47.3565,47.2769,47.3465,447040.0
2017-06-13 10:35:00,47.64,47.76,47.64,47.76,291580.0,47.3565,47.4757,47.3565,47.4757,291580.0
2017-06-13 10:40:00,47.76,47.77,47.66,47.66,294020.0,47.4757,47.4857,47.3763,47.3763,294020.0
2017-06-13 10:45:00,47.66,47.7,47.55,47.6,330020.0,47.3763,47.4161,47.267,47.3167,330020.0
2017-06-13 10:50:00,47.6,47.6,47.41,47.43,569600.0,47.3167,47.3167,47.1278,47.1477,569600.0
2017-06-13 10:55:00,47.42,47.47,47.27,47.28,378560.0,47.1378,47.1875,46.9887,46.9986,378560.0
2017-06-13 11:00:00,47.26,47.4,47.2,47.35,355360.0,46.9787,47.1179,46.9191,47.0682,355360.0
2017-06-13 11:05:00,47.35,47.54,47.33,47.46,423880.0,47.0682,47.2571,47.0483,47.1775,423880.0
2017-06-13 11:10:00,47.45,47.55,47.45,47.55,163880.0,47.1676,47.267,47.1676,47.267,163880.0
2017-06-13 11:15:00,47.55,47.62,47.52,47.61,234680.0,47.267,47.3366,47.2372,47.3266,234680.0
2017-06-13 11:20:00,47.62,47.63,47.55,47.57,316060.0,47.3366,47.3465,47.267,47.2869,316060.0
2017-06-13 11:25:00,47.57,47.57,47.39,47.39,238000.0,47.2869,47.2869,47.1079,47.1079,238000.0
2017-06-13 11:30:00,47.42,47.48,47.39,47.39,158220.0,47.1378,47.1974,47.1079,47.1079,158220.0
2017-06-13 11:35:00,47.39,47.41,47.32,47.34,184560.0,47.1079,47.1278,47.0384,47.0582,184560.0
2017-06-13 11:40:00,47.35,47.51,47.35,47.47,216560.0,47.0682,47.2272,47.0682,47.1875,216560.0
2017-06-13 11:45:00,47.5,47.52,47.47,47.47,169240.0,47.2173,47.2372,47.1875,47.1875,169240.0
2017-06-13 11:50:00,47.47,47.47,47.42,47.43,80000.0,47.1875,47.1875,47.1378,47.1477,80000.0
2017-06-13 11:55:00,47.46,47.54,47.43,47.53,196620.0,47.1775,47.2571,47.1477,47.2471,196620.0
2017-06-13 12:00:00,47.54,47.58,47.5,47.5,279220.0,47.2571,47.2968,47.2173,47.2173,279220.0
2017-06-13 12:05:00,47.52,47.59,47.46,47.51,218220.0,47.2372,47.3068,47.1775,47.2272,218220.0
2017-06-13 12:10:00,47.52,47.59,47.51,47.57,129000.0,47.2372,47.3068,47.2272,47.2869,129000.0
2017-06-13 12:15:00,47.56,47.58,47.51,47.52,96280.0,47.2769,47.2968,47.2272,47.2372,96280.0
2017-06-13 12:20:00,47.54,47.54,47.49,47.52,142840.0,47.2571,47.2571,47.2074,47.2372,142840.0
2017-06-13 12:25:00,47.52,47.56,47.51,47.54,99360.0,47.2372,47.2769,47.2272,47.2571,99360.0
2017-06-13 12:30:00,47.52,47.56,47.51,47.54,161500.0,47.2372,47.2769,47.2272,47.2571,161500.0
2017-06-13 12:35:00,47.53,47.6,47.53,47.6,217560.0,47.2471,47.3167,47.2471,47.3167,217560.0
2017-06-13 12:40:00,47.6,47.73,47.6,47.67,391140.0,47.3167,47.4459,47.3167,47.3863,391140.0
2017-06-13 12:45:00,47.69,47.74,47.67,47.72,279940.0,47.4062,47.4559,47.3863,47.436,279940.0
2017-06-13 12:50:00,47.71,47.74,47.7,47.74,204980.0,47.426,47.4559,47.4161,47.4559,204980.0
2017-06-13 12:55:00,47.72,47.77,47.7,47.73,222700.0,47.436,47.4857,47.4161,47.4459,222700.0
2017-06-13 13:00:00,47.75,47.75,47.67,47.68,100000.0,47.4658,47.4658,47.3863,47.3962,100000.0
2017-06-13 13:05:00,47.68,47.73,47.66,47.66,122580.0,47.3962,47.4459,47.3763,47.3763,122580.0
2017-06-13 13:10:00,47.68,47.72,47.66,47.7,153220.0,47.3962,47.436,47.3763,47.4161,153220.0
2017-06-13 13:15:00,47.7,47.71,47.68,47.71,85720.0,47.4161,47.426,47.3962,47.426,85720.0
2017-06-13 13:20:00,47.69,47.73,47.67,47.7,130120.0,47.4062,47.4459,47.3863,47.4161,130120.0
2017-06-13 13:25:00,47.7,47.72,47.68,47.69,130660.0,47.4161,47.436,47.3962,47.4062,130660.0
2017-06-13 13:30:00,47.69,47.69,47.65,47.66,66080.0,47.4062,47.4062,47.3664,47.3763,66080.0
2017-06-13 13:35:00,47.67,47.67,47.62,47.66,115100.0,47.3863,47.3863,47.3366,47.3763,115100.0
2017-06-13 13:40:00,47.65,47.65,47.58,47.58,114020.0,47.3664,47.3664,47.2968,47.2968,114020.0
2017-06-13 13:45:00,47.61,47.61,47.51,47.52,142400.0,47.3266,47.3266,47.2272,47.2372,142400.0
2017-06-13 13:50:00,47.53,47.63,47.52,47.58,241540.0,47.2471,47.3465,47.2372,47.2968,241540.0
2017-06-13 13:55:00,47.58,47.64,47.54,47.61,88240.0,47.2968,47.3565,47.2571,47.3266,88240.0
2017-06-13 14:00:00,47.61,47.63,47.55,47.55,252700.0,47.3266,47.3465,47.267,47.267,252700.0
2017-06-13 14:05:00,47.57,47.62,47.55,47.6,197380.0,47.2869,47.3366,47.267,47.3167,197380.0
2017-06-13 14:10:00,47.6,47.62,47.55,47.62,129380.0,47.3167,47.3366,47.267,47.3366,129380.0
2017-06-13 14:15:00,47.62,47.62,47.56,47.57,298520.0,47.3366,47.3366,47.2769,47.2869,298520.0
2017-06-13 14:20:00,47.58,47.62,47.56,47.56,218420.0,47.2968,47.3366,47.2769,47.2769,218420.0
2017-06-13 14:25:00,47.57,47.61,47.55,47.59,143260.0,47.2869,47.3266,47.267,47.3068,143260.0
2017-06-13 14:30:00,47.58,47.62,47.58,47.6,124100.0,47.2968,47.3366,47.2968,47.3167,124100.0
2017-06-13 14:35:00,47.6,47.64,47.58,47.62,87440.0,47.3167,47.3565,47.2968,47.3366,87440.0
2017-06-13 14:40:00,47.6,47.62,47.59,47.61,179340.0,47.3167,47.3366,47.3068,47.3266,179340.0
2017-06-13 14:45:00,47.61,47.63,47.59,47.59,80280.0,47.3266,47.3465,47.3068,47.3068,80280.0
2017-06-13 14:50:00,47.6,47.62,47.6,47.61,177920.0,47.3167,47.3366,47.3167,47.3266,177920.0
2017-06-13 14:55:00,47.61,47.61,47.58,47.58,96000.0,47.3266,47.3266,47.2968,47.2968,96000.0
2017-06-13 15:00:00,47.58,47.68,47.58,47.65,271600.0,47.2968,47.3962,47.2968,47.3664,271600.0
2017-06-13 15:05:00,47.65,47.65,47.6,47.65,154340.0,47.3664,47.3664,47.3167,47.3664,154340.0
2017-06-13 15:10:00,47.63,47.64,47.6,47.6,189100.0,47.3465,47.3565,47.3167,47.3167,189100.0
2017-06-13 15:15:00,47.61,47.62,47.58,47.58,111000.0,47.3266,47.3366,47.2968,47.2968,111000.0
2017-06-13 15:20:00,47.58,47.64,47.58,47.62,161160.0,47.2968,47.3565,47.2968,47.3366,161160.0
2017-06-13 15:25:00,47.62,47.68,47.6,47.67,268860.0,47.3366,47.3962,47.3167,47.3863,268860.0
2017-06-13 15:30:00,47.67,47.69,47.61,47.68,349380.0,47.3863,47.4062,47.3266,47.3962,349380.0
2017-06-13 15:35:00,47.69,47.73,47.65,47.7,345620.0,47.4062,47.4459,47.3664,47.4161,345620.0
2017-06-13 15:40:00,47.69,47.71,47.66,47.68,213620.0,47.4062,47.426,47.3763,47.3962,213620.0
2017-06-13 15:45:00,47.67,47.68,47.64,47.66,250700.0,47.3863,47.3962,47.3565,47.3763,250700.0
2017-06-13 15:50:00,47.66,47.69,47.56,47.58,524940.0,47.3763,47.4062,47.2769,47.2968,524940.0
2017-06-13 15:55:00,47.58,47.67,47.56,47.67,945760.0,47.2968,47.3863,47.2769,47.3863,945760.0
2017-06-14 09:30:00,48.0,48.0,47.85,47.9,856060.0,47.7143,47.7143,47.5652,47.6149,856060.0
2017-06-14 09:35:00,47.9,47.9,47.67,47.68,628100.0,47.6149,47.6149,47.3863,47.3962,628100.0
2017-06-14 09:40:00,47.69,47.83,47.66,47.73,488600.0,47.4062,47.5453,47.3763,47.4459,488600.0
2017-06-14 09:45:00,47.76,47.9,47.73,47.82,341460.0,47.4757,47.6149,47.4459,47.5354,341460.0
2017-06-14 09:50:00,47.81,47.92,47.81,47.9,193260.0,47.5254,47.6348,47.5254,47.6149,193260.0
2017-06-14 09:55:00,47.87,47.95,47.87,47.89,224600.0,47.5851,47.6646,47.5851,47.605,224600.0
2017-06-14 10:00:00,47.89,47.94,47.88,47.94,128160.0,47.605,47.6547,47.595,47.6547,128160.0
2017-06-14 10:05:00,47.94,47.97,47.88,47.9,186760.0,47.6547,47.6845,47.595,47.6149,186760.0
2017-06-14 10:10:00,47.9,47.94,47.85,47.87,154280.0,47.6149,47.6547,47.5652,47.5851,154280.0
2017-06-14 10:15:00,47.86,47.86,47.77,47.8,150880.0,47.5751,47.5751,47.4857,47.5155,150880.0
2017-06-14 10:20:00,47.79,47.87,47.78,47.84,163480.0,47.5056,47.5851,47.4956,47.5553,163480.0
2017-06-14 10:25:00,47.85,47.88,47.8,47.8,190300.0,47.5652,47.595,47.5155,47.5155,190300.0
2017-06-14 10:30:00,47.8,47.87,47.79,47.79,111340.0,47.5155,47.5851,47.5056,47.5056,111340.0
2017-06-14 10:35:00,47.8,47.9,47.76,47.9,112460.0,47.5155,47.6149,47.4757,47.6149,112460.0
2017-06-14 10:40:00,47.88,47.92,47.84,47.91,152280.0,47.595,47.6348,47.5553,47.6249,152280.0
2017-06-14 10:45:00,47.92,47.93,47.87,47.91,101620.0,47.6348,47.6447,47.5851,47.6249,101620.0
2017-06-14 10:50:00,47.89,47.95,47.89,47.94,143800.0,47.605,47.6646,47.605,47.6547,143800.0
2017-06-14 10:55:00,47.93,47.93,47.84,47.91,229780.0,47.6447,47.6447,47.5553,47.6249,229780.0
2017-06-14 11:00:00,47.89,47.89,47.84,47.88,169520.0,47.605,47.605,47.5553,47.595,169520.0
2017-06-14 11:05:00,47.88,47.92,47.87,47.92,143200.0,47.595,47.6348,47.5851,47.6348,143200.0
2017-06-14 11:10:00,47.92,47.97,47.86,47.86,118200.0,47.6348,47.6845,47.5751,47.5751,118200.0
2017-06-14 11:15:00,47.88,47.95,47.88,47.94,80000.0,47.595,47.6646,47.595,47.6547,80000.0
2017-06-14 11:20:00,47.94,47.96,47.91,47.94,119960.0,47.6547,47.6746,47.6249,47.6547,119960.0
2017-06-14 11:25:00,47.93,47.95,47.89,47.94,213120.0,47.6447,47.6646,47.605,47.6547,213120.0
2017-06-14 11:30:00,47.94,47.95,47.9,47.92,154200.0,47.6547,47.6646,47.6149,47.6348,154200.0
2017-06-14 11:35:00,47.93,47.94,47.9,47.91,126200.0,47.6447,47.6547,47.6149,47.6249,126200.0
2017-06-14 11:40:00,47.94,47.97,47.92,47.95,206300.0,47.6547,47.6845,47.6348,47.6646,206300.0
2017-06-14 11:45:00,47.97,47.99,47.95,47.99,122480.0,47.6845,47.7044,47.6646,47.7044,122480.0
2017-06-14 11:50:00,47.98,48.0,47.96,47.96,313420.0,47.6944,47.7143,47.6746,47.6746,313420.0
2017-06-14 11:55:00,47.97,48.0,47.97,48.0,234140.0,47.6845,47.7143,47.6845,47.7143,234140.0
2017-06-14 12:00:00,47.99,48.01,47.98,48.01,310280.0,47.7044,47.7243,47.6944,47.7243,310280.0
2017-06-14 12:05:00,48.01,48.04,48.0,48.02,167000.0,47.7243,47.7541,47.7143,47.7342,167000.0
2017-06-14 12:10:00,48.02,48.03,47.94,47.99,150000.0,47.7342,47.7441,47.6547,47.7044,150000.0
2017-06-14 12:15:00,47.96,47.96,47.91,47.93,154380.0,47.6746,47.6746,47.6249,47.6447,154380.0
2017-06-14 12:20:00,47.92,47.92,47.88,47.9,72600.0,47.6348,47.6348,47.595,47.6149,72600.0
2017-06-14 12:25:00,47.91,47.93,47.9,47.91,66000.0,47.6249,47.6447,47.6149,47.6249,66000.0
2017-06-14 12:30:00,47.9,47.94,47.9,47.94,28000.0,47.6149,47.6547,47.6149,47.6547,28000.0
2017-06-14 12:35:00,47.95,47.99,47.94,47.99,123960.0,47.6646,47.7044,47.6547,47.7044,123960.0
2017-06-14 12:40:00,47.99,48.02,47.98,48.02,91660.0,47.7044,47.7342,47.6944,47.7342,91660.0
2017-06-14 12:45:00,48.01,48.01,47.98,48.0,58100.0,47.7243,47.7243,47.6944,47.7143,58100.0
2017-06-14 12:50:00,48.0,48.0,47.92,47.92,114740.0,47.7143,47.7143,47.6348,47.6348,114740.0
2017-06-14 12:55:00,47.93,47.95,47.88,47.88,144720.0,47.6447,47.6646,47.595,47.595,144720.0
2017-06-14 13:00:00,47.9,47.95,47.9,47.95,46000.0,47.6149,47.6646,47.6149,47.6646,46000.0
2017-06-14 13:05:00,47.94,47.95,47.92,47.94,51580.0,47.6547,47.6646,47.6348,47.6547,51580.0
2017-06-14 13:10:00,47.95,47.96,47.92,47.95,73240.0,47.6646,47.6746,47.6348,47.6646,73240.0
2017-06-14 13:15:00,47.95,47.96,47.93,47.93,117180.0,47.6646,47.6746,47.6447,47.6447,117180.0
2017-06-14 13:20:00,47.94,47.96,47.93,47.95,231500.0,47.6547,47.6746,47.6447,47.6646,231500.0
2017-06-14 13:25:00,47.96,47.97,47.94,47.96,114660.0,47.6746,47.6845,47.6547,47.6746,114660.0
2017-06-14 13:30:00,47.95,47.98,47.94,47.97,34000.0,47.6646,47.6944,47.6547,47.6845,34000.0
2017-06-14 13:35:00,47.96,48.0,47.95,47.99,102480.0,47.6746,47.7143,47.6646,47.7044,102480.0
2017-06-14 13:40:00,47.99,48.0,47.97,47.97,63560.0,47.7044,47.7143,47.6845,47.6845,63560.0
2017-06-14 13:45:00,47.95,47.97,47.92,47.97,66020.0,47.6646,47.6845,47.6348,47.6845,66020.0
2017-06-14 13:50:00,47.97,47.99,47.95,47.97,112040.0,47.6845,47.7044,47.6646,47.6845,112040.0
2017-06-14 13:55:00,47.97,47.97,47.9,47.94,322940.0,47.6845,47.6845,47.6149,47.6547,322940.0
2017-06-14 14:00:00,47.94,48.0,47.88,47.97,267900.0,47.6547,47.7143,47.595,47.6845,267900.0
2017-06-14 14:05:00,48.01,48.04,47.95,47.98,146200.0,47.7243,47.7541,47.6646,47.6944,146200.0
2017-06-14 14:10:00,47.97,48.06,47.94,47.94,144320.0,47.6845,47.774,47.6547,47.6547,144320.0
2017-06-14 14:15:00,47.94,47.95,47.78,47.8,305980.0,47.6547,47.6646,47.4956,47.5155,305980.0
2017-06-14 14:20:00,47.8,47.84,47.77,47.8,192820.0,47.5155,47.5553,47.4857,47.5155,192820.0
2017-06-14 14:25:00,47.8,47.8,47.75,47.77,101140.0,47.5155,47.5155,47.4658,47.4857,101140.0
2017-06-14 14:30:00,47.78,47.81,47.73,47.81,121940.0,47.4956,47.5254,47.4459,47.5254,121940.0
2017-06-14 14:35:00,47.79,47.81,47.62,47.67,234160.0,47.5056,47.5254,47.3366,47.3863,234160.0
2017-06-14 14:40:00,47.7,47.7,47.41,47.46,383280.0,47.4161,47.4161,47.1278,47.1775,383280.0
2017-06-14 14:45:00,47.46,47.47,47.25,47.35,704360.0,47.1775,47.1875,46.9688,47.0682,704360.0
2017-06-14 14:50:00,47.32,47.6,47.32,47.52,465540.0,47.0384,47.3167,47.0384,47.2372,465540.0
2017-06-14 14:55:00,47.54,47.57,47.42,47.43,256840.0,47.2571,47.2869,47.1378,47.1477,256840.0
2017-06-14 15:00:00,47.44,47.46,47.34,47.43,211420.0,47.1576,47.1775,47.0582,47.1477,211420.0
2017-06-14 15:05:00,47.46,47.46,47.34,47.37,291820.0,47.1775,47.1775,47.0582,47.0881,291820.0
2017-06-14 15:10:00,47.35,47.35,47.11,47.18,855940.0,47.0682,47.0682,46.8296,46.8992,855940.0
2017-06-14 15:15:00,47.19,47.34,47.15,47.28,632680.0,46.9091,47.0582,46.8694,46.9986,632680.0
2017-06-14 15:20:00,47.26,47.4,47.19,47.4,614160.0,46.9787,47.1179,46.9091,47.1179,614160.0
2017-06-14 15:25:00,47.39,47.43,47.28,47.33,652260.0,47.1079,47.1477,46.9986,47.0483,652260.0
2017-06-14 15:30:00,47.35,47.4,47.3,47.4,251000.0,47.0682,47.1179,47.0185,47.1179,251000.0
2017-06-14 15:35:00,47.41,47.47,47.35,47.46,360660.0,47.1278,47.1875,47.0682,47.1775,360660.0
2017-06-14 15:40:00,47.47,47.48,47.39,47.48,302360.0,47.1875,47.1974,47.1079,47.1974,302360.0
2017-06-14 15:45:00,47.46,47.59,47.43,47.59,227200.0,47.1775,47.3068,47.1477,47.3068,227200.0
2017-06-14 15:50:00,47.57,47.62,47.47,47.61,562320.0,47.2869,47.3366,47.1875,47.3266,562320.0
2017-06-14 15:55:00,47.62,47.63,47.46,47.54,984840.0,47.3366,47.3465,47.1775,47.2571,984840.0
2017-06-15 09:30:00,46.7,46.84,46.57,46.73,2080300.0,46.4221,46.5612,46.2928,46.4519,2080300.0
2017-06-15 09:35:00,46.73,46.84,46.72,46.8,953940.0,46.4519,46.5612,46.4419,46.5215,953940.0
2017-06-15 09:40:00,46.78,46.81,46.44,46.5,890300.0,46.5016,46.5314,46.1636,46.2232,890300.0
2017-06-15 09:45:00,46.48,46.55,46.22,46.46,1177440.0,46.2034,46.2729,45.9449,46.1835,1177440.0
2017-06-15 09:50:00,46.46,46.55,46.27,46.4,1375260.0,46.1835,46.2729,45.9946,46.1238,1375260.0
2017-06-15 09:55:00,46.4,46.54,46.32,46.52,653920.0,46.1238,46.263,46.0443,46.2431,653920.0
2017-06-15 10:00:00,46.56,46.58,46.47,46.48,260640.0,46.2829,46.3028,46.1934,46.2034,260640.0
2017-06-15 10:05:00,46.48,46.48,46.35,46.42,428020.0,46.2034,46.2034,46.0741,46.1437,428020.0
2017-06-15 10:10:00,46.41,46.5,46.32,46.5,260980.0,46.1338,46.2232,46.0443,46.2232,260980.0
2017-06-15 10:15:00,46.49,46.49,46.36,46.37,433060.0,46.2133,46.2133,46.0841,46.094,433060.0
2017-06-15 10:20:00,46.4,46.4,46.26,46.26,519360.0,46.1238,46.1238,45.9847,45.9847,519360.0
2017-06-15 10:25:00,46.26,46.33,46.25,46.31,447880.0,45.9847,46.0543,45.9747,46.0344,447880.0
2017-06-15 10:30:00,46.33,46.47,46.3,46.43,370480.0,46.0543,46.1934,46.0244,46.1537,370480.0
2017-06-15 10:35:00,46.43,46.55,46.32,46.48,796880.0,46.1537,46.2729,46.0443,46.2034,796880.0
2017-06-15 10:40:00,46.49,46.55,46.46,46.53,441900.0,46.2133,46.2729,46.1835,46.2531,441900.0
2017-06-15 10:45:00,46.54,46.64,46.51,46.63,398920.0,46.263,46.3624,46.2332,46.3525,398920.0
2017-06-15 10:50:00,46.63,46.63,46.54,46.63,443300.0,46.3525,46.3525,46.263,46.3525,443300.0
2017-06-15 10:55:00,46.63,46.75,46.59,46.67,1081800.0,46.3525,46.4718,46.3127,46.3922,1081800.0
2017-06-15 11:00:00,46.69,46.78,46.69,46.71,332840.0,46.4121,46.5016,46.4121,46.432,332840.0
2017-06-15 11:05:00,46.73,46.75,46.65,46.66,334980.0,46.4519,46.4718,46.3724,46.3823,334980.0
2017-06-15 11:10:00,46.68,46.76,46.63,46.73,532940.0,46.4022,46.4817,46.3525,46.4519,532940.0
2017-06-15 11:15:00,46.74,46.78,46.71,46.75,406200.0,46.4618,46.5016,46.432,46.4718,406200.0
2017-06-15 11:20:00,46.75,46.8,46.72,46.72,417120.0,46.4718,46.5215,46.4419,46.4419,417120.0
2017-06-15 11:25:00,46.72,46.78,46.7,46.75,242460.0,46.4419,46.5016,46.4221,46.4718,242460.0
2017-06-15 11:30:00,46.76,46.79,46.74,46.77,443020.0,46.4817,46.5115,46.4618,46.4916,443020.0
2017-06-15 11:35:00,46.78,46.78,46.68,46.73,256760.0,46.5016,46.5016,46.4022,46.4519,256760.0
2017-06-15 11:40:00,46.72,46.74,46.7,46.71,98820.0,46.4419,46.4618,46.4221,46.432,98820.0
2017-06-15 11:45:00,46.72,46.72,46.6,46.62,200620.0,46.4419,46.4419,46.3226,46.3425,200620.0
2017-06-15 11:50:00,46.62,46.63,46.54,46.54,263380.0,46.3425,46.3525,46.263,46.263,263380.0
2017-06-15 11:55:00,46.56,46.63,46.55,46.57,174060.0,46.2829,46.3525,46.2729,46.2928,174060.0
2017-06-15 12:00:00,46.57,46.59,46.52,46.56,349640.0,46.2928,46.3127,46.2431,46.2829,349640.0
2017-06-15 12:05:00,46.57,46.63,46.56,46.62,226080.0,46.2928,46.3525,46.2829,46.3425,226080.0
2017-06-15 12:10:00,46.63,46.65,46.59,46.62,126960.0,46.3525,46.3724,46.3127,46.3425,126960.0
2017-06-15 12:15:00,46.64,46.71,46.64,46.7,79400.0,46.3624,46.432,46.3624,46.4221,79400.0
2017-06-15 12:20:00,46.69,46.73,46.66,46.73,158880.0,46.4121,46.4519,46.3823,46.4519,158880.0
2017-06-15 12:25:00,46.7,46.7,46.64,46.67,227340.0,46.4221,46.4221,46.3624,46.3922,227340.0
2017-06-15 12:30:00,46.65,46.69,46.62,46.68,144600.0,46.3724,46.4121,46.3425,46.4022,144600.0
2017-06-15 12:35:00,46.67,46.69,46.65,46.68,154480.0,46.3922,46.4121,46.3724,46.4022,154480.0
2017-06-15 12:40:00,46.67,46.7,46.63,46.66,150440.0,46.3922,46.4221,46.3525,46.3823,150440.0
2017-06-15 12:45:00,46.66,46.69,46.65,46.66,133940.0,46.3823,46.4121,46.3724,46.3823,133940.0
2017-06-15 12:50:00,46.64,46.67,46.63,46.65,81040.0,46.3624,46.3922,46.3525,46.3724,81040.0
2017-06-15 12:55:00,46.66,46.73,46.64,46.73,206740.0,46.3823,46.4519,46.3624,46.4519,206740.0
2017-06-15 13:00:00,46.71,46.75,46.7,46.71,115440.0,46.432,46.4718,46.4221,46.432,115440.0
2017-06-15 13:05:00,46.71,46.74,46.7,46.73,96920.0,46.432,46.4618,46.4221,46.4519,96920.0
2017-06-15 13:10:00,46.74,46.83,46.74,46.8,157840.0,46.4618,46.5513,46.4618,46.5215,157840.0
2017-06-15 13:15:00,46.81,46.82,46.76,46.8,328980.0,46.5314,46.5413,46.4817,46.5215,328980.0
2017-06-15 13:20:00,46.8,46.82,46.78,46.8,84680.0,46.5215,46.5413,46.5016,46.5215,84680.0
2017-06-15 13:25:00,46.81,46.81,46.77,46.78,113840.0,46.5314,46.5314,46.4916,46.5016,113840.0
2017-06-15 13:30:00,46.76,46.81,46.75,46.76,162160.0,46.4817,46.5314,46.4718,46.4817,162160.0
2017-06-15 13:35:00,46.76,46.8,46.74,46.79,179820.0,46.4817,46.5215,46.4618,46.5115,179820.0
2017-06-15 13:40:00,46.8,46.82,46.78,46.8,138420.0,46.5215,46.5413,46.5016,46.5215,138420.0
2017-06-15 13:45:00,46.8,46.81,46.67,46.74,265380.0,46.5215,46.5314,46.3922,46.4618,265380.0
2017-06-15 13:50:00,46.74,46.79,46.74,46.76,119000.0,46.4618,46.5115,46.4618,46.4817,119000.0
2017-06-15 13:55:00,46.77,46.83,46.76,46.82,122480.0,46.4916,46.5513,46.4817,46.5413,122480.0
2017-06-15 14:00:00,46.82,46.83,46.78,46.83,143160.0,46.5413,46.5513,46.5016,46.5513,143160.0
2017-06-15 14:05:00,46.83,46.87,46.81,46.85,163160.0,46.5513,46.591,46.5314,46.5712,163160.0
2017-06-15 14:10:00,46.87,46.95,46.86,46.94,167400.0,46.591,46.6706,46.5811,46.6606,167400.0
2017-06-15 14:15:00,46.94,46.98,46.9,46.95,289420.0,46.6606,46.7004,46.6209,46.6706,289420.0
2017-06-15 14:20:00,46.95,47.08,46.95,47.07,418960.0,46.6706,46.7998,46.6706,46.7899,418960.0
2017-06-15 14:25:00,47.07,47.1,46.98,47.0,241840.0,46.7899,46.8197,46.7004,46.7203,241840.0
2017-06-15 14:30:00,47.02,47.05,47.0,47.01,139000.0,46.7401,46.77,46.7203,46.7302,139000.0
2017-06-15 14:35:00,47.01,47.01,46.91,46.95,326540.0,46.7302,46.7302,46.6308,46.6706,326540.0
2017-06-15 14:40:00,46.94,46.99,46.93,46.98,121140.0,46.6606,46.7103,46.6507,46.7004,121140.0
2017-06-15 14:45:00,46.98,47.03,46.95,47.0,163380.0,46.7004,46.7501,46.6706,46.7203,163380.0
2017-06-15 14:50:00,47.02,47.02,46.96,46.96,146000.0,46.7401,46.7401,46.6805,46.6805,146000.0
2017-06-15 14:55:00,46.96,46.96,46.9,46.94,190040.0,46.6805,46.6805,46.6209,46.6606,190040.0
2017-06-15 15:00:00,46.95,47.02,46.93,47.01,148980.0,46.6706,46.7401,46.6507,46.7302,148980.0
2017-06-15 15:05:00,47.02,47.02,46.98,46.99,128060.0,46.7401,46.7401,46.7004,46.7103,128060.0
2017-06-15 15:10:00,47.0,47.0,46.96,47.0,136880.0,46.7203,46.7203,46.6805,46.7203,136880.0
2017-06-15 15:15:00,47.0,47.07,47.0,47.06,268400.0,46.7203,46.7899,46.7203,46.7799,268400.0
2017-06-15 15:20:00,47.06,47.13,47.06,47.11,267260.0,46.7799,46.8495,46.7799,46.8296,267260.0
2017-06-15 15:25:00,47.12,47.17,47.1,47.13,259120.0,46.8396,46.8893,46.8197,46.8495,259120.0
2017-06-15 15:30:00,47.14,47.14,47.1,47.11,202840.0,46.8594,46.8594,46.8197,46.8296,202840.0
2017-06-15 15:35:00,47.11,47.14,47.01,47.02,297220.0,46.8296,46.8594,46.7302,46.7401,297220.0
2017-06-15 15:40:00,47.03,47.07,46.97,47.04,290300.0,46.7501,46.7899,46.6904,46.76,290300.0
2017-06-15 15:45:00,47.02,47.1,47.0,47.08,329940.0,46.7401,46.8197,46.7203,46.7998,329940.0
2017-06-15 15:50:00,47.07,47.15,47.07,47.12,570300.0,46.7899,46.8694,46.7899,46.8396,570300.0
2017-06-15 15:55:00,47.11,47.16,47.08,47.12,851980.0,46.8296,46.8793,46.7998,46.8396,851980.0
2017-06-16 09:30:00,47.0,47.1,46.83,47.02,10331120.0,46.7203,46.8197,46.5513,46.7401,10331120.0
2017-06-16 09:35:00,47.02,47.03,46.72,46.77,504600.0,46.7401,46.7501,46.4419,46.4916,504600.0
2017-06-16 09:40:00,46.76,46.9,46.68,46.73,522860.0,46.4817,46.6209,46.4022,46.4519,522860.0
2017-06-16 09:45:00,46.71,46.88,46.7,46.77,601240.0,46.432,46.601,46.4221,46.4916,601240.0
2017-06-16 09:50:00,46.76,46.94,46.76,46.91,540200.0,46.4817,46.6606,46.4817,46.6308,540200.0
2017-06-16 09:55:00,46.9,47.01,46.89,46.96,848160.0,46.6209,46.7302,46.6109,46.6805,848160.0
2017-06-16 10:00:00,46.97,46.99,46.77,46.88,614800.0,46.6904,46.7103,46.4916,46.601,614800.0
2017-06-16 10:05:00,46.88,46.93,46.81,46.85,492760.0,46.601,46.6507,46.5314,46.5712,492760.0
2017-06-16 10:10:00,46.86,46.89,46.74,46.78,511280.0,46.5811,46.6109,46.4618,46.5016,511280.0
2017-06-16 10:15:00,46.75,46.81,46.65,46.66,361400.0,46.4718,46.5314,46.3724,46.3823,361400.0
2017-06-16 10:20:00,46.63,46.75,46.63,46.7,321040.0,46.3525,46.4718,46.3525,46.4221,321040.0
2017-06-16 10:25:00,46.68,46.69,46.58,46.66,343840.0,46.4022,46.4121,46.3028,46.3823,343840.0
2017-06-16 10:30:00,46.69,46.74,46.65,46.66,321980.0,46.4121,46.4618,46.3724,46.3823,321980.0
2017-06-16 10:35:00,46.65,46.73,46.64,46.65,285140.0,46.3724,46.4519,46.3624,46.3724,285140.0
2017-06-16 10:40:00,46.65,46.79,46.64,46.76,295760.0,46.3724,46.5115,46.3624,46.4817,295760.0
2017-06-16 10:45:00,46.78,46.88,46.76,46.8,595480.0,46.5016,46.601,46.4817,46.5215,595480.0
2017-06-16 10:50:00,46.82,46.84,46.7,46.72,449100.0,46.5413,46.5612,46.4221,46.4419,449100.0
2017-06-16 10:55:00,46.71,46.74,46.7,46.73,189620.0,46.432,46.4618,46.4221,46.4519,189620.0
2017-06-16 11:00:00,46.76,46.79,46.71,46.77,105760.0,46.4817,46.5115,46.432,46.4916,105760.0
2017-06-16 11:05:00,46.77,46.78,46.66,46.68,372680.0,46.4916,46.5016,46.3823,46.4022,372680.0
2017-06-16 11:10:00,46.66,46.69,46.61,46.64,545680.0,46.3823,46.4121,46.3326,46.3624,545680.0
2017-06-16 11:15:00,46.63,46.7,46.62,46.69,337220.0,46.3525,46.4221,46.3425,46.4121,337220.0
2017-06-16 11:20:00,46.68,46.74,46.68,46.7,379980.0,46.4022,46.4618,46.4022,46.4221,379980.0
2017-06-16 11:25:00,46.71,46.78,46.67,46.74,161860.0,46.432,46.5016,46.3922,46.4618,161860.0
2017-06-16 11:30:00,46.75,46.84,46.74,46.84,275980.0,46.4718,46.5612,46.4618,46.5612,275980.0
2017-06-16 11:35:00,46.84,46.85,46.81,46.83,176060.0,46.5612,46.5712,46.5314,46.5513,176060.0
2017-06-16 11:40:00,46.82,46.84,46.79,46.82,220860.0,46.5413,46.5612,46.5115,46.5413,220860.0
2017-06-16 11:45:00,46.79,46.82,46.76,46.76,76080.0,46.5115,46.5413,46.4817,46.4817,76080.0
2017-06-16 11:50:00,46.77,46.8,46.75,46.8,88200.0,46.4916,46.5215,46.4718,46.5215,88200.0
2017-06-16 11:55:00,46.82,46.87,46.82,46.85,87660.0,46.5413,46.591,46.5413,46.5712,87660.0
2017-06-16 12:00:00,46.87,46.91,46.8,46.81,294800.0,46.591,46.6308,46.5215,46.5314,294800.0
2017-06-16 12:05:00,46.85,46.9,46.83,46.89,324440.0,46.5712,46.6209,46.5513,46.6109,324440.0
2017-06-16 12:10:00,46.91,46.91,46.88,46.88,103720.0,46.6308,46.6308,46.601,46.601,103720.0
2017-06-16 12:15:00,46.89,46.91,46.86,46.89,92140.0,46.6109,46.6308,46.5811,46.6109,92140.0
2017-06-16 12:20:00,46.91,46.91,46.87,46.89,160980.0,46.6308,46.6308,46.591,46.6109,160980.0
2017-06-16 12:25:00,46.9,46.91,46.86,46.89,127680.0,46.6209,46.6308,46.5811,46.6109,127680.0
2017-06-16 12:30:00,46.9,46.91,46.86,46.9,113840.0,46.6209,46.6308,46.5811,46.6209,113840.0
2017-06-16 12:35:00,46.89,46.92,46.87,46.91,116540.0,46.6109,46.6407,46.591,46.6308,116540.0
2017-06-16 12:40:00,46.91,46.94,46.89,46.9,183260.0,46.6308,46.6606,46.6109,46.6209,183260.0
2017-06-16 12:45:00,46.9,46.91,46.87,46.87,129400.0,46.6209,46.6308,46.591,46.591,129400.0
2017-06-16 12:50:00,46.88,46.9,46.87,46.89,110000.0,46.601,46.6209,46.591,46.6109,110000.0
2017-06-16 12:55:00,46.89,46.9,46.82,46.83,120060.0,46.6109,46.6209,46.5413,46.5513,120060.0
2017-06-16 13:00:00,46.85,46.89,46.83,46.89,109620.0,46.5712,46.6109,46.5513,46.6109,109620.0
2017-06-16 13:05:00,46.9,46.92,46.89,46.91,133040.0,46.6209,46.6407,46.6109,46.6308,133040.0
2017-06-16 13:10:00,46.91,46.91,46.86,46.86,108800.0,46.6308,46.6308,46.5811,46.5811,108800.0
2017-06-16 13:15:00,46.86,46.88,46.82,46.85,125660.0,46.5811,46.601,46.5413,46.5712,125660.0
2017-06-16 13:20:00,46.85,46.87,46.82,46.83,233580.0,46.5712,46.591,46.5413,46.5513,233580.0
2017-06-16 13:25:00,46.83,46.86,46.81,46.84,262400.0,46.5513,46.5811,46.5314,46.5612,262400.0
2017-06-16 13:30:00,46.84,46.85,46.8,46.82,122040.0,46.5612,46.5712,46.5215,46.5413,122040.0
2017-06-16 13:35:00,46.84,46.86,46.83,46.83,204260.0,46.5612,46.5811,46.5513,46.5513,204260.0
2017-06-16 13:40:00,46.84,46.86,46.83,46.83,128100.0,46.5612,46.5811,46.5513,46.5513,128100.0
2017-06-16 13:45:00,46.85,46.88,46.84,46.86,205700.0,46.5712,46.601,46.5612,46.5811,205700.0
2017-06-16 13:50:00,46.86,46.86,46.81,46.81,235860.0,46.5811,46.5811,46.5314,46.5314,235860.0
2017-06-16 13:55:00,46.81,46.9,46.81,46.89,103700.0,46.5314,46.6209,46.5314,46.6109,103700.0
2017-06-16 14:00:00,46.89,46.91,46.88,46.89,112280.0,46.6109,46.6308,46.601,46.6109,112280.0
2017-06-16 14:05:00,46.89,46.91,46.89,46.89,132320.0,46.6109,46.6308,46.6109,46.6109,132320.0
2017-06-16 14:10:00,46.89,46.91,46.88,46.9,79840.0,46.6109,46.6308,46.601,46.6209,79840.0
2017-06-16 14:15:00,46.91,46.92,46.88,46.9,152880.0,46.6308,46.6407,46.601,46.6209,152880.0
2017-06-16 14:20:00,46.91,46.95,46.9,46.95,184440.0,46.6308,46.6706,46.6209,46.6706,184440.0
2017-06-16 14:25:00,46.95,46.96,46.93,46.94,200540.0,46.6706,46.6805,46.6507,46.6606,200540.0
2017-06-16 14:30:00,46.93,46.98,46.93,46.96,169320.0,46.6507,46.7004,46.6507,46.6805,169320.0
2017-06-16 14:35:00,46.95,46.98,46.92,46.95,117660.0,46.6706,46.7004,46.6407,46.6706,117660.0
2017-06-16 14:40:00,46.94,46.96,46.94,46.94,118540.0,46.6606,46.6805,46.6606,46.6606,118540.0
2017-06-16 14:45:00,46.95,46.97,46.92,46.93,220780.0,46.6706,46.6904,46.6407,46.6507,220780.0
2017-06-16 14:50:00,46.93,46.99,46.93,46.99,237500.0,46.6507,46.7103,46.6507,46.7103,237500.0
2017-06-16 14:55:00,46.99,47.0,46.97,46.97,164540.0,46.7103,46.7203,46.6904,46.6904,164540.0
2017-06-16 15:00:00,46.99,47.02,46.98,46.98,162080.0,46.7103,46.7401,46.7004,46.7004,162080.0
2017-06-16 15:05:00,46.98,47.0,46.97,47.0,181360.0,46.7004,46.7203,46.6904,46.7203,181360.0
2017-06-16 15:10:00,47.0,47.02,46.91,46.91,196140.0,46.7203,46.7401,46.6308,46.6308,196140.0
2017-06-16 15:15:00,46.93,46.98,46.92,46.96,168480.0,46.6507,46.7004,46.6407,46.6805,168480.0
2017-06-16 15:20:00,46.96,46.99,46.95,46.99,146580.0,46.6805,46.7103,46.6706,46.7103,146580.0
2017-06-16 15:25:00,46.98,46.98,46.94,46.97,198240.0,46.7004,46.7004,46.6606,46.6904,198240.0
2017-06-16 15:30:00,46.98,46.98,46.91,46.93,252420.0,46.7004,46.7004,46.6308,46.6507,252420.0
2017-06-16 15:35:00,46.95,46.95,46.89,46.93,451700.0,46.6706,46.6706,46.6109,46.6507,451700.0
2017-06-16 15:40:00,46.94,46.99,46.91,46.96,278880.0,46.6606,46.7103,46.6308,46.6805,278880.0
2017-06-16 15:45:00,46.96,46.97,46.9,46.94,394740.0,46.6805,46.6904,46.6209,46.6606,394740.0
2017-06-16 15:50:00,46.95,47.01,46.92,46.95,909220.0,46.6706,46.7302,46.6407,46.6706,909220.0
2017-06-16 15:55:00,46.95,46.99,46.89,46.99,2348560.0,46.6706,46.7103,46.6109,46.7103,2348560.0
2017-06-19 09:30:00,47.5,47.65,47.45,47.52,1410360.0,47.2173,47.3664,47.1676,47.2372,1410360.0
2017-06-19 09:35:00,47.52,47.87,47.52,47.86,987860.0,47.2372,47.5851,47.2372,47.5751,987860.0
2017-06-19 09:40:00,47.84,47.86,47.64,47.74,814360.0,47.5553,47.5751,47.3565,47.4559,814360.0
2017-06-19 09:45:00,47.75,47.81,47.73,47.76,512140.0,47.4658,47.5254,47.4459,47.4757,512140.0
2017-06-19 09:50:00,47.78,47.79,47.73,47.78,293760.0,47.4956,47.5056,47.4459,47.4956,293760.0
2017-06-19 09:55:00,47.79,47.81,47.75,47.8,386740.0,47.5056,47.5254,47.4658,47.5155,386740.0
2017-06-19 10:00:00,47.8,47.88,47.77,47.87,457540.0,47.5155,47.595,47.4857,47.5851,457540.0
2017-06-19 10:05:00,47.9,48.0,47.88,47.97,956000.0,47.6149,47.7143,47.595,47.6845,956000.0
2017-06-19 10:10:00,47.97,47.99,47.9,47.95,283960.0,47.6845,47.7044,47.6149,47.6646,283960.0
2017-06-19 10:15:00,47.95,47.96,47.88,47.92,313240.0,47.6646,47.6746,47.595,47.6348,313240.0
2017-06-19 10:20:00,47.91,47.93,47.88,47.88,205600.0,47.6249,47.6447,47.595,47.595,205600.0
2017-06-19 10:25:00,47.88,47.95,47.85,47.93,386360.0,47.595,47.6646,47.5652,47.6447,386360.0
2017-06-19 10:30:00,47.91,47.96,47.9,47.92,229520.0,47.6249,47.6746,47.6149,47.6348,229520.0
2017-06-19 10:35:00,47.92,47.93,47.86,47.91,367020.0,47.6348,47.6447,47.5751,47.6249,367020.0
2017-06-19 10:40:00,47.91,47.96,47.9,47.96,389120.0,47.6249,47.6746,47.6149,47.6746,389120.0
2017-06-19 10:45:00,47.96,47.98,47.91,47.97,255480.0,47.6746,47.6944,47.6249,47.6845,255480.0
2017-06-19 10:50:00,47.97,47.97,47.88,47.88,147660.0,47.6845,47.6845,47.595,47.595,147660.0
2017-06-19 10:55:00,47.89,47.92,47.88,47.9,184620.0,47.605,47.6348,47.595,47.6149,184620.0
2017-06-19 11:00:00,47.9,47.93,47.87,47.88,192500.0,47.6149,47.6447,47.5851,47.595,192500.0
2017-06-19 11:05:00,47.88,47.92,47.88,47.91,136060.0,47.595,47.6348,47.595,47.6249,136060.0
2017-06-19 11:10:00,47.91,47.91,47.87,47.88,104540.0,47.6249,47.6249,47.5851,47.595,104540.0
2017-06-19 11:15:00,47.88,47.89,47.81,47.87,269000.0,47.595,47.605,47.5254,47.5851,269000.0
2017-06-19 11:20:00,47.86,47.87,47.82,47.82,209740.0,47.5751,47.5851,47.5354,47.5354,209740.0
2017-06-19 11:25:00,47.83,47.85,47.82,47.83,174000.0,47.5453,47.5652,47.5354,47.5453,174000.0
2017-06-19 11:30:00,47.83,47.85,47.8,47.84,165160.0,47.5453,47.5652,47.5155,47.5553,165160.0
2017-06-19 11:35:00,47.84,47.85,47.8,47.8,90000.0,47.5553,47.5652,47.5155,47.5155,90000.0
2017-06-19 11:40:00,47.82,47.82,47.76,47.77,161880.0,47.5354,47.5354,47.4757,47.4857,161880.0
2017-06-19 11:45:00,47.76,47.81,47.76,47.77,116000.0,47.4757,47.5254,47.4757,47.4857,116000.0
2017-06-19 11:50:00,47.77,47.78,47.74,47.74,173520.0,47.4857,47.4956,47.4559,47.4559,173520.0
2017-06-19 11:55:00,47.74,47.75,47.71,47.73,171660.0,47.4559,47.4658,47.426,47.4459,171660.0
2017-06-19 12:00:00,47.71,47.73,47.69,47.71,186580.0,47.426,47.4459,47.4062,47.426,186580.0
2017-06-19 12:05:00,47.71,47.73,47.7,47.72,160760.0,47.426,47.4459,47.4161,47.436,160760.0
2017-06-19 12:10:00,47.71,47.75,47.68,47.75,172320.0,47.426,47.4658,47.3962,47.4658,172320.0
2017-06-19 12:15:00,47.77,47.84,47.77,47.8,274400.0,47.4857,47.5553,47.4857,47.5155,274400.0
2017-06-19 12:20:00,47.81,47.83,47.79,47.81,80040.0,47.5254,47.5453,47.5056,47.5254,80040.0
2017-06-19 12:25:00,47.82,47.83,47.81,47.82,125520.0,47.5354,47.5453,47.5254,47.5354,125520.0
2017-06-19 12:30:00,47.83,47.83,47.75,47.81,145500.0,47.5453,47.5453,47.4658,47.5254,145500.0
2017-06-19 12:35:00,47.8,47.83,47.8,47.8,90780.0,47.5155,47.5453,47.5155,47.5155,90780.0
2017-06-19 12:40:00,47.79,47.8,47.78,47.79,71440.0,47.5056,47.5155,47.4956,47.5056,71440.0
2017-06-19 12:45:00,47.78,47.82,47.78,47.82,90860.0,47.4956,47.5354,47.4956,47.5354,90860.0
2017-06-19 12:50:00,47.82,47.83,47.78,47.79,119640.0,47.5354,47.5453,47.4956,47.5056,119640.0
2017-06-19 12:55:00,47.8,47.81,47.79,47.79,52680.0,47.5155,47.5254,47.5056,47.5056,52680.0
2017-06-19 13:00:00,47.8,47.81,47.77,47.81,106000.0,47.5155,47.5254,47.4857,47.5254,106000.0
2017-06-19 13:05:00,47.8,47.83,47.8,47.82,157960.0,47.5155,47.5453,47.5155,47.5354,157960.0
2017-06-19 13:10:00,47.82,47.82,47.78,47.78,83060.0,47.5354,47.5354,47.4956,47.4956,83060.0
2017-06-19 13:15:00,47.79,47.82,47.78,47.79,90800.0,47.5056,47.5354,47.4956,47.5056,90800.0
2017-06-19 13:20:00,47.79,47.8,47.78,47.8,74000.0,47.5056,47.5155,47.4956,47.5155,74000.0
2017-06-19 13:25:00,47.8,47.82,47.77,47.81,63340.0,47.5155,47.5354,47.4857,47.5254,63340.0
2017-06-19 13:30:00,47.82,47.88,47.81,47.87,249500.0,47.5354,47.595,47.5254,47.5851,249500.0
2017-06-19 13:35:00,47.87,47.9,47.85,47.85,117940.0,47.5851,47.6149,47.5652,47.5652,117940.0
2017-06-19 13:40:00,47.85,47.89,47.85,47.87,95600.0,47.5652,47.605,47.5652,47.5851,95600.0
2017-06-19 13:45:00,47.85,47.87,47.85,47.87,28000.0,47.5652,47.5851,47.5652,47.5851,28000.0
2017-06-19 13:50:00,47.87,47.89,47.86,47.86,61000.0,47.5851,47.605,47.5751,47.5751,61000.0
2017-06-19 13:55:00,47.86,47.86,47.83,47.84,60000.0,47.5751,47.5751,47.5453,47.5553,60000.0
2017-06-19 14:00:00,47.84,47.86,47.83,47.84,60580.0,47.5553,47.5751,47.5453,47.5553,60580.0
2017-06-19 14:05:00,47.83,47.84,47.79,47.8,148620.0,47.5453,47.5553,47.5056,47.5155,148620.0
2017-06-19 14:10:00,47.81,47.83,47.79,47.8,124500.0,47.5254,47.5453,47.5056,47.5155,124500.0
2017-06-19 14:15:00,47.8,47.81,47.76,47.77,146240.0,47.5155,47.5254,47.4757,47.4857,146240.0
2017-06-19 14:20:00,47.76,47.78,47.74,47.74,160800.0,47.4757,47.4956,47.4559,47.4559,160800.0
2017-06-19 14:25:00,47.74,47.75,47.69,47.69,124660.0,47.4559,47.4658,47.4062,47.4062,124660.0
2017-06-19 14:30:00,47.69,47.71,47.64,47.68,195080.0,47.4062,47.426,47.3565,47.3962,195080.0
2017-06-19 14:35:00,47.67,47.73,47.67,47.72,92200.0,47.3863,47.4459,47.3863,47.436,92200.0
2017-06-19 14:40:00,47.73,47.74,47.67,47.67,239120.0,47.4459,47.4559,47.3863,47.3863,239120.0
2017-06-19 14:45:00,47.68,47.68,47.61,47.64,155680.0,47.3962,47.3962,47.3266,47.3565,155680.0
2017-06-19 14:50:00,47.62,47.64,47.59,47.61,220520.0,47.3366,47.3565,47.3068,47.3266,220520.0
2017-06-19 14:55:00,47.6,47.62,47.59,47.6,142160.0,47.3167,47.3366,47.3068,47.3167,142160.0
2017-06-19 15:00:00,47.6,47.65,47.6,47.63,68380.0,47.3167,47.3664,47.3167,47.3465,68380.0
2017-06-19 15:05:00,47.61,47.65,47.61,47.64,89400.0,47.3266,47.3664,47.3266,47.3565,89400.0
2017-06-19 15:10:00,47.64,47.65,47.62,47.64,158760.0,47.3565,47.3664,47.3366,47.3565,158760.0
2017-06-19 15:15:00,47.63,47.67,47.63,47.66,132080.0,47.3465,47.3863,47.3465,47.3763,132080.0
2017-06-19 15:20:00,47.66,47.68,47.65,47.65,248160.0,47.3763,47.3962,47.3664,47.3664,248160.0
2017-06-19 15:25:00,47.66,47.68,47.65,47.68,183000.0,47.3763,47.3962,47.3664,47.3962,183000.0
2017-06-19 15:30:00,47.67,47.71,47.67,47.71,221760.0,47.3863,47.426,47.3863,47.426,221760.0
2017-06-19 15:35:00,47.72,47.81,47.72,47.81,219480.0,47.436,47.5254,47.436,47.5254,219480.0
2017-06-19 15:40:00,47.8,47.83,47.79,47.83,315120.0,47.5155,47.5453,47.5056,47.5453,315120.0
2017-06-19 15:45:00,47.82,47.88,47.79,47.85,386720.0,47.5354,47.595,47.5056,47.5652,386720.0
2017-06-19 15:50:00,47.87,47.94,47.86,47.92,683780.0,47.5851,47.6547,47.5751,47.6348,683780.0
2017-06-19 15:55:00,47.91,47.91,47.83,47.86,1274580.0,47.6249,47.6249,47.5453,47.5751,1274580.0
2017-06-20 09:30:00,47.88,47.94,47.72,47.72,830180.0,47.595,47.6547,47.436,47.436,830180.0
2017-06-20 09:35:00,47.78,47.83,47.72,47.83,284000.0,47.4956,47.5453,47.436,47.5453,284000.0
2017-06-20 09:40:00,47.79,47.89,47.79,47.85,282840.0,47.5056,47.605,47.5056,47.5652,282840.0
2017-06-20 09:45:00,47.86,47.91,47.77,47.77,423820.0,47.5751,47.6249,47.4857,47.4857,423820.0
2017-06-20 09:50:00,47.79,47.9,47.75,47.88,204360.0,47.5056,47.6149,47.4658,47.595,204360.0
2017-06-20 09:55:00,47.88,47.89,47.78,47.83,272340.0,47.595,47.605,47.4956,47.5453,272340.0
2017-06-20 10:00:00,47.84,47.86,47.73,47.83,206540.0,47.5553,47.5751,47.4459,47.5453,206540.0
2017-06-20 10:05:00,47.81,47.9,47.81,47.9,241180.0,47.5254,47.6149,47.5254,47.6149,241180.0
2017-06-20 10:10:00,47.88,47.92,47.87,47.91,292720.0,47.595,47.6348,47.5851,47.6249,292720.0
2017-06-20 10:15:00,47.91,47.99,47.91,47.98,311440.0,47.6249,47.7044,47.6249,47.6944,311440.0
2017-06-20 10:20:00,47.99,48.07,47.99,48.02,419540.0,47.7044,47.7839,47.7044,47.7342,419540.0
2017-06-20 10:25:00,48.0,48.03,47.9,47.91,238320.0,47.7143,47.7441,47.6149,47.6249,238320.0
2017-06-20 10:30:00,47.91,47.96,47.89,47.92,192480.0,47.6249,47.6746,47.605,47.6348,192480.0
2017-06-20 10:35:00,47.92,47.98,47.9,47.93,192220.0,47.6348,47.6944,47.6149,47.6447,192220.0
2017-06-20 10:40:00,47.94,47.99,47.93,47.99,32100.0,47.6547,47.7044,47.6447,47.7044,32100.0
2017-06-20 10:45:00,47.99,48.06,47.94,48.04,125380.0,47.7044,47.774,47.6547,47.7541,125380.0
2017-06-20 10:50:00,48.05,48.08,48.02,48.06,420240.0,47.764,47.7938,47.7342,47.774,420240.0
2017-06-20 10:55:00,48.06,48.08,48.03,48.03,350480.0,47.774,47.7938,47.7441,47.7441,350480.0
2017-06-20 11:00:00,48.02,48.05,47.97,47.99,101640.0,47.7342,47.764,47.6845,47.7044,101640.0
2017-06-20 11:05:00,47.97,47.97,47.91,47.96,127220.0,47.6845,47.6845,47.6249,47.6746,127220.0
2017-06-20 11:10:00,47.95,47.95,47.9,47.92,90080.0,47.6646,47.6646,47.6149,47.6348,90080.0
2017-06-20 11:15:00,47.92,47.94,47.88,47.92,117440.0,47.6348,47.6547,47.595,47.6348,117440.0
2017-06-20 11:20:00,47.94,47.96,47.9,47.91,182640.0,47.6547,47.6746,47.6149,47.6249,182640.0
2017-06-20 11:25:00,47.9,47.93,47.77,47.8,302320.0,47.6149,47.6447,47.4857,47.5155,302320.0
2017-06-20 11:30:00,47.79,47.82,47.74,47.8,216180.0,47.5056,47.5354,47.4559,47.5155,216180.0
2017-06-20 11:35:00,47.8,47.83,47.75,47.81,204460.0,47.5155,47.5453,47.4658,47.5254,204460.0
2017-06-20 11:40:00,47.8,47.82,47.77,47.79,184160.0,47.5155,47.5354,47.4857,47.5056,184160.0
2017-06-20 11:45:00,47.82,47.88,47.82,47.87,95180.0,47.5354,47.595,47.5354,47.5851,95180.0
2017-06-20 11:50:00,47.88,47.88,47.83,47.83,36000.0,47.595,47.595,47.5453,47.5453,36000.0
2017-06-20 11:55:00,47.85,47.86,47.79,47.8,36000.0,47.5652,47.5751,47.5056,47.5155,36000.0
2017-06-20 12:00:00,47.78,47.81,47.76,47.81,63980.0,47.4956,47.5254,47.4757,47.5254,63980.0
2017-06-20 12:05:00,47.78,47.82,47.78,47.82,43380.0,47.4956,47.5354,47.4956,47.5354,43380.0
2017-06-20 12:10:00,47.82,47.85,47.81,47.83,38000.0,47.5354,47.5652,47.5254,47.5453,38000.0
2017-06-20 12:15:00,47.84,47.84,47.8,47.81,90820.0,47.5553,47.5553,47.5155,47.5254,90820.0
2017-06-20 12:20:00,47.81,47.84,47.71,47.72,307420.0,47.5254,47.5553,47.426,47.436,307420.0
2017-06-20 12:25:00,47.73,47.75,47.65,47.67,174620.0,47.4459,47.4658,47.3664,47.3863,174620.0
2017-06-20 12:30:00,47.68,47.72,47.66,47.69,97820.0,47.3962,47.436,47.3763,47.4062,97820.0
2017-06-20 12:35:00,47.7,47.73,47.7,47.7,80360.0,47.4161,47.4459,47.4161,47.4161,80360.0
2017-06-20 12:40:00,47.7,47.73,47.67,47.69,126380.0,47.4161,47.4459,47.3863,47.4062,126380.0
2017-06-20 12:45:00,47.69,47.7,47.63,47.65,185580.0,47.4062,47.4161,47.3465,47.3664,185580.0
2017-06-20 12:50:00,47.64,47.71,47.64,47.7,110000.0,47.3565,47.426,47.3565,47.4161,110000.0
2017-06-20 12:55:00,47.7,47.72,47.68,47.69,120180.0,47.4161,47.436,47.3962,47.4062,120180.0
2017-06-20 13:00:00,47.71,47.76,47.71,47.73,82320.0,47.426,47.4757,47.426,47.4459,82320.0
2017-06-20 13:05:00,47.72,47.79,47.72,47.76,90820.0,47.436,47.5056,47.436,47.4757,90820.0
2017-06-20 13:10:00,47.77,47.8,47.77,47.78,74220.0,47.4857,47.5155,47.4857,47.4956,74220.0
2017-06-20 13:15:00,47.76,47.77,47.73,47.73,49440.0,47.4757,47.4857,47.4459,47.4459,49440.0
2017-06-20 13:20:00,47.73,47.79,47.73,47.79,57220.0,47.4459,47.5056,47.4459,47.5056,57220.0
2017-06-20 13:25:00,47.75,47.77,47.72,47.74,52000.0,47.4658,47.4857,47.436,47.4559,52000.0
2017-06-20 13:30:00,47.74,47.76,47.71,47.76,52260.0,47.4559,47.4757,47.426,47.4757,52260.0
2017-06-20 13:35:00,47.74,47.74,47.7,47.7,71940.0,47.4559,47.4559,47.4161,47.4161,71940.0
2017-06-20 13:40:00,47.7,47.72,47.68,47.71,46300.0,47.4161,47.436,47.3962,47.426,46300.0
2017-06-20 13:45:00,47.72,47.72,47.69,47.72,60020.0,47.436,47.436,47.4062,47.436,60020.0
2017-06-20 13:50:00,47.72,47.73,47.69,47.71,109080.0,47.436,47.4459,47.4062,47.426,109080.0
2017-06-20 13:55:00,47.7,47.73,47.7,47.73,42600.0,47.4161,47.4459,47.4161,47.4459,42600.0
2017-06-20 14:00:00,47.73,47.74,47.72,47.73,49400.0,47.4459,47.4559,47.436,47.4459,49400.0
2017-06-20 14:05:00,47.72,47.74,47.72,47.74,30380.0,47.436,47.4559,47.436,47.4559,30380.0
2017-06-20 14:10:00,47.75,47.76,47.74,47.75,83020.0,47.4658,47.4757,47.4559,47.4658,83020.0
2017-06-20 14:15:00,47.74,47.74,47.7,47.7,79020.0,47.4559,47.4559,47.4161,47.4161,79020.0
2017-06-20 14:20:00,47.71,47.71,47.7,47.71,26000.0,47.426,47.426,47.4161,47.426,26000.0
2017-06-20 14:25:00,47.7,47.7,47.63,47.63,105080.0,47.4161,47.4161,47.3465,47.3465,105080.0
2017-06-20 14:30:00,47.65,47.69,47.64,47.68,83100.0,47.3664,47.4062,47.3565,47.3962,83100.0
2017-06-20 14:35:00,47.66,47.69,47.63,47.65,87240.0,47.3763,47.4062,47.3465,47.3664,87240.0
2017-06-20 14:40:00,47.65,47.68,47.6,47.65,104840.0,47.3664,47.3962,47.3167,47.3664,104840.0
2017-06-20 14:45:00,47.66,47.7,47.65,47.65,66080.0,47.3763,47.4161,47.3664,47.3664,66080.0
2017-06-20 14:50:00,47.65,47.69,47.65,47.69,82080.0,47.3664,47.4062,47.3664,47.4062,82080.0
2017-06-20 14:55:00,47.7,47.76,47.69,47.76,176200.0,47.4161,47.4757,47.4062,47.4757,176200.0
2017-06-20 15:00:00,47.76,47.81,47.76,47.77,189620.0,47.4757,47.5254,47.4757,47.4857,189620.0
2017-06-20 15:05:00,47.76,47.76,47.71,47.74,126820.0,47.4757,47.4757,47.426,47.4559,126820.0
2017-06-20 15:10:00,47.73,47.74,47.7,47.72,146280.0,47.4459,47.4559,47.4161,47.436,146280.0
2017-06-20 15:15:00,47.73,47.77,47.69,47.7,147080.0,47.4459,47.4857,47.4062,47.4161,147080.0
2017-06-20 15:20:00,47.7,47.7,47.66,47.66,102720.0,47.4161,47.4161,47.3763,47.3763,102720.0
2017-06-20 15:25:00,47.67,47.69,47.62,47.69,184840.0,47.3863,47.4062,47.3366,47.4062,184840.0
2017-06-20 15:30:00,47.66,47.66,47.54,47.63,334580.0,47.3763,47.3763,47.2571,47.3465,334580.0
2017-06-20 15:35:00,47.63,47.67,47.58,47.64,222100.0,47.3465,47.3863,47.2968,47.3565,222100.0
2017-06-20 15:40:00,47.64,47.67,47.58,47.59,201600.0,47.3565,47.3863,47.2968,47.3068,201600.0
2017-06-20 15:45:00,47.6,47.61,47.51,47.53,301720.0,47.3167,47.3266,47.2272,47.2471,301720.0
2017-06-20 15:50:00,47.56,47.61,47.53,47.54,395160.0,47.2769,47.3266,47.2471,47.2571,395160.0
2017-06-20 15:55:00,47.55,47.6,47.5,47.52,717020.0,47.267,47.3167,47.2173,47.2372,717020.0
2017-06-21 09:30:00,47.68,47.82,47.58,47.7,1087740.0,47.3962,47.5354,47.2968,47.4161,1087740.0
2017-06-21 09:35:00,47.7,47.86,47.68,47.83,652280.0,47.4161,47.5751,47.3962,47.5453,652280.0
2017-06-21 09:40:00,47.86,47.86,47.69,47.77,291940.0,47.5751,47.5751,47.4062,47.4857,291940.0
2017-06-21 09:45:00,47.76,47.77,47.69,47.71,427120.0,47.4757,47.4857,47.4062,47.426,427120.0
2017-06-21 09:50:00,47.72,47.74,47.54,47.64,458720.0,47.436,47.4559,47.2571,47.3565,458720.0
2017-06-21 09:55:00,47.63,47.68,47.59,47.63,225940.0,47.3465,47.3962,47.3068,47.3465,225940.0
2017-06-21 10:00:00,47.64,47.72,47.62,47.65,178100.0,47.3565,47.436,47.3366,47.3664,178100.0
2017-06-21 10:05:00,47.65,47.67,47.57,47.65,393740.0,47.3664,47.3863,47.2869,47.3664,393740.0
2017-06-21 10:10:00,47.67,47.67,47.61,47.64,172540.0,47.3863,47.3863,47.3266,47.3565,172540.0
2017-06-21 10:15:00,47.65,47.66,47.58,47.62,199120.0,47.3664,47.3763,47.2968,47.3366,199120.0
2017-06-21 10:20:00,47.62,47.65,47.6,47.64,212320.0,47.3366,47.3664,47.3167,47.3565,212320.0
2017-06-21 10:25:00,47.63,47.67,47.62,47.64,220580.0,47.3465,47.3863,47.3366,47.3565,220580.0
2017-06-21 10:30:00,47.66,47.71,47.66,47.71,291540.0,47.3763,47.426,47.3763,47.426,291540.0
2017-06-21 10:35:00,47.71,47.72,47.66,47.67,283840.0,47.426,47.436,47.3763,47.3863,283840.0
2017-06-21 10:40:00,47.68,47.86,47.68,47.79,636700.0,47.3962,47.5751,47.3962,47.5056,636700.0
2017-06-21 10:45:00,47.83,47.84,47.78,47.78,236980.0,47.5453,47.5553,47.4956,47.4956,236980.0
2017-06-21 10:50:00,47.8,47.83,47.77,47.79,134600.0,47.5155,47.5453,47.4857,47.5056,134600.0
2017-06-21 10:55:00,47.78,47.8,47.75,47.78,283620.0,47.4956,47.5155,47.4658,47.4956,283620.0
2017-06-21 11:00:00,47.78,47.78,47.66,47.66,305540.0,47.4956,47.4956,47.3763,47.3763,305540.0
2017-06-21 11:05:00,47.69,47.73,47.68,47.73,133260.0,47.4062,47.4459,47.3962,47.4459,133260.0
2017-06-21 11:10:00,47.74,47.75,47.65,47.69,190760.0,47.4559,47.4658,47.3664,47.4062,190760.0
2017-06-21 11:15:00,47.67,47.67,47.62,47.66,185480.0,47.3863,47.3863,47.3366,47.3763,185480.0
2017-06-21 11:20:00,47.65,47.76,47.65,47.71,170000.0,47.3664,47.4757,47.3664,47.426,170000.0
2017-06-21 11:25:00,47.71,47.74,47.71,47.73,85480.0,47.426,47.4559,47.426,47.4459,85480.0
2017-06-21 11:30:00,47.72,47.75,47.71,47.72,109940.0,47.436,47.4658,47.426,47.436,109940.0
2017-06-21 11:35:00,47.72,47.75,47.7,47.72,104300.0,47.436,47.4658,47.4161,47.436,104300.0
2017-06-21 11:40:00,47.72,47.78,47.71,47.76,228780.0,47.436,47.4956,47.426,47.4757,228780.0
2017-06-21 11:45:00,47.78,47.79,47.71,47.72,118000.0,47.4956,47.5056,47.426,47.436,118000.0
2017-06-21 11:50:00,47.73,47.73,47.68,47.7,116520.0,47.4459,47.4459,47.3962,47.4161,116520.0
2017-06-21 11:55:00,47.67,47.75,47.65,47.75,102600.0,47.3863,47.4658,47.3664,47.4658,102600.0
2017-06-21 12:00:00,47.74,47.75,47.7,47.7,68540.0,47.4559,47.4658,47.4161,47.4161,68540.0
2017-06-21 12:05:00,47.7,47.72,47.68,47.69,75820.0,47.4161,47.436,47.3962,47.4062,75820.0
2017-06-21 12:10:00,47.71,47.71,47.66,47.68,118200.0,47.426,47.426,47.3763,47.3962,118200.0
2017-06-21 12:15:00,47.68,47.69,47.66,47.67,87800.0,47.3962,47.4062,47.3763,47.3863,87800.0
2017-06-21 12:20:00,47.67,47.71,47.65,47.71,70000.0,47.3863,47.426,47.3664,47.426,70000.0
2017-06-21 12:25:00,47.71,47.73,47.7,47.73,64320.0,47.426,47.4459,47.4161,47.4459,64320.0
2017-06-21 12:30:00,47.72,47.77,47.72,47.73,95700.0,47.436,47.4857,47.436,47.4459,95700.0
2017-06-21 12:35:00,47.74,47.75,47.7,47.74,82420.0,47.4559,47.4658,47.4161,47.4559,82420.0
2017-06-21 12:40:00,47.74,47.76,47.72,47.73,246580.0,47.4559,47.4757,47.436,47.4459,246580.0
2017-06-21 12:45:00,47.71,47.74,47.7,47.71,92000.0,47.426,47.4559,47.4161,47.426,92000.0
2017-06-21 12:50:00,47.73,47.77,47.72,47.76,61020.0,47.4459,47.4857,47.436,47.4757,61020.0
2017-06-21 12:55:00,47.76,47.76,47.66,47.66,196980.0,47.4757,47.4757,47.3763,47.3763,196980.0
2017-06-21 13:00:00,47.67,47.69,47.64,47.68,131720.0,47.3863,47.4062,47.3565,47.3962,131720.0
2017-06-21 13:05:00,47.67,47.71,47.65,47.71,95280.0,47.3863,47.426,47.3664,47.426,95280.0
2017-06-21 13:10:00,47.7,47.7,47.66,47.7,63900.0,47.4161,47.4161,47.3763,47.4161,63900.0
2017-06-21 13:15:00,47.7,47.73,47.7,47.73,110320.0,47.4161,47.4459,47.4161,47.4459,110320.0
2017-06-21 13:20:00,47.73,47.74,47.7,47.71,90000.0,47.4459,47.4559,47.4161,47.426,90000.0
2017-06-21 13:25:00,47.7,47.7,47.67,47.7,58000.0,47.4161,47.4161,47.3863,47.4161,58000.0
2017-06-21 13:30:00,47.7,47.74,47.7,47.72,55100.0,47.4161,47.4559,47.4161,47.436,55100.0
2017-06-21 13:35:00,47.73,47.73,47.66,47.67,111000.0,47.4459,47.4459,47.3763,47.3863,111000.0
2017-06-21 13:40:00,47.7,47.7,47.67,47.68,50000.0,47.4161,47.4161,47.3863,47.3962,50000.0
2017-06-21 13:45:00,47.7,47.71,47.68,47.68,83820.0,47.4161,47.426,47.3962,47.3962,83820.0
2017-06-21 13:50:00,47.68,47.7,47.63,47.64,106940.0,47.3962,47.4161,47.3465,47.3565,106940.0
2017-06-21 13:55:00,47.63,47.7,47.62,47.7,94020.0,47.3465,47.4161,47.3366,47.4161,94020.0
2017-06-21 14:00:00,47.68,47.71,47.67,47.68,73720.0,47.3962,47.426,47.3863,47.3962,73720.0
2017-06-21 14:05:00,47.68,47.71,47.64,47.69,142460.0,47.3962,47.426,47.3565,47.4062,142460.0
2017-06-21 14:10:00,47.69,47.73,47.69,47.73,57120.0,47.4062,47.4459,47.4062,47.4459,57120.0
2017-06-21 14:15:00,47.73,47.81,47.73,47.78,198700.0,47.4459,47.5254,47.4459,47.4956,198700.0
2017-06-21 14:20:00,47.78,47.8,47.76,47.78,72000.0,47.4956,47.5155,47.4757,47.4956,72000.0
2017-06-21 14:25:00,47.77,47.8,47.72,47.73,56000.0,47.4857,47.5155,47.436,47.4459,56000.0
2017-06-21 14:30:00,47.75,47.79,47.75,47.75,52540.0,47.4658,47.5056,47.4658,47.4658,52540.0
2017-06-21 14:35:00,47.76,47.86,47.76,47.85,211180.0,47.4757,47.5751,47.4757,47.5652,211180.0
2017-06-21 14:40:00,47.86,47.9,47.83,47.84,217440.0,47.5751,47.6149,47.5453,47.5553,217440.0
2017-06-21 14:45:00,47.85,47.88,47.84,47.88,126160.0,47.5652,47.595,47.5553,47.595,126160.0
2017-06-21 14:50:00,47.89,47.96,47.89,47.95,286600.0,47.605,47.6746,47.605,47.6646,286600.0
2017-06-21 14:55:00,47.95,47.98,47.94,47.95,151780.0,47.6646,47.6944,47.6547,47.6646,151780.0
2017-06-21 15:00:00,47.94,47.96,47.88,47.9,90000.0,47.6547,47.6746,47.595,47.6149,90000.0
2017-06-21 15:05:00,47.9,47.95,47.88,47.93,177040.0,47.6149,47.6646,47.595,47.6447,177040.0
2017-06-21 15:10:00,47.94,47.94,47.92,47.92,99200.0,47.6547,47.6547,47.6348,47.6348,99200.0
2017-06-21 15:15:00,47.91,47.95,47.91,47.94,65500.0,47.6249,47.6646,47.6249,47.6547,65500.0
2017-06-21 15:20:00,47.95,47.97,47.94,47.96,215940.0,47.6646,47.6845,47.6547,47.6746,215940.0
2017-06-21 15:25:00,47.96,47.99,47.95,47.98,129580.0,47.6746,47.7044,47.6646,47.6944,129580.0
2017-06-21 15:30:00,47.98,47.99,47.93,47.93,185260.0,47.6944,47.7044,47.6447,47.6447,185260.0
2017-06-21 15:35:00,47.94,47.95,47.9,47.93,121060.0,47.6547,47.6646,47.6149,47.6447,121060.0
2017-06-21 15:40:00,47.94,47.96,47.93,47.96,149360.0,47.6547,47.6746,47.6447,47.6746,149360.0
2017-06-21 15:45:00,47.98,47.99,47.97,47.98,311120.0,47.6944,47.7044,47.6845,47.6944,311120.0
2017-06-21 15:50:00,47.98,48.01,47.94,47.98,335320.0,47.6944,47.7243,47.6547,47.6944,335320.0
2017-06-21 15:55:00,47.97,47.99,47.91,47.98,716240.0,47.6845,47.7044,47.6249,47.6944,716240.0
2017-06-22 09:30:00,47.94,47.98,47.81,47.86,637800.0,47.6547,47.6944,47.5254,47.5751,637800.0
2017-06-22 09:35:00,47.89,47.89,47.78,47.79,674460.0,47.605,47.605,47.4956,47.5056,674460.0
2017-06-22 09:40:00,47.79,47.92,47.73,47.9,252640.0,47.5056,47.6348,47.4459,47.6149,252640.0
2017-06-22 09:45:00,47.9,47.91,47.83,47.86,153720.0,47.6149,47.6249,47.5453,47.5751,153720.0
2017-06-22 09:50:00,47.89,47.9,47.86,47.87,176820.0,47.605,47.6149,47.5751,47.5851,176820.0
2017-06-22 09:55:00,47.85,47.87,47.79,47.85,146000.0,47.5652,47.5851,47.5056,47.5652,146000.0
2017-06-22 10:00:00,47.89,47.89,47.77,47.83,197960.0,47.605,47.605,47.4857,47.5453,197960.0
2017-06-22 10:05:00,47.84,47.88,47.83,47.88,142300.0,47.5553,47.595,47.5453,47.595,142300.0
2017-06-22 10:10:00,47.88,47.94,47.87,47.91,105700.0,47.595,47.6547,47.5851,47.6249,105700.0
2017-06-22 10:15:00,47.93,47.96,47.9,47.92,139000.0,47.6447,47.6746,47.6149,47.6348,139000.0
2017-06-22 10:20:00,47.92,47.93,47.83,47.89,120000.0,47.6348,47.6447,47.5453,47.605,120000.0
2017-06-22 10:25:00,47.88,47.94,47.87,47.9,117000.0,47.595,47.6547,47.5851,47.6149,117000.0
2017-06-22 10:30:00,47.9,47.91,47.83,47.83,165320.0,47.6149,47.6249,47.5453,47.5453,165320.0
2017-06-22 10:35:00,47.83,47.91,47.83,47.89,94800.0,47.5453,47.6249,47.5453,47.605,94800.0
2017-06-22 10:40:00,47.91,47.96,47.91,47.95,80940.0,47.6249,47.6746,47.6249,47.6646,80940.0
2017-06-22 10:45:00,47.93,47.97,47.91,47.95,199660.0,47.6447,47.6845,47.6249,47.6646,199660.0
2017-06-22 10:50:00,47.98,47.99,47.93,47.94,186780.0,47.6944,47.7044,47.6447,47.6547,186780.0
2017-06-22 10:55:00,47.95,47.96,47.88,47.88,187960.0,47.6646,47.6746,47.595,47.595,187960.0
2017-06-22 11:00:00,47.88,47.92,47.87,47.87,169100.0,47.595,47.6348,47.5851,47.5851,169100.0
2017-06-22 11:05:00,47.87,47.9,47.87,47.88,90300.0,47.5851,47.6149,47.5851,47.595,90300.0
2017-06-22 11:10:00,47.88,47.92,47.88,47.88,144000.0,47.595,47.6348,47.595,47.595,144000.0
2017-06-22 11:15:00,47.86,47.88,47.86,47.88,38000.0,47.5751,47.595,47.5751,47.595,38000.0
2017-06-22 11:20:00,47.89,47.93,47.88,47.92,186800.0,47.605,47.6447,47.595,47.6348,186800.0
2017-06-22 11:25:00,47.92,47.96,47.91,47.93,132320.0,47.6348,47.6746,47.6249,47.6447,132320.0
2017-06-22 11:30:00,47.92,47.92,47.89,47.9,100520.0,47.6348,47.6348,47.605,47.6149,100520.0
2017-06-22 11:35:00,47.91,47.92,47.88,47.89,69540.0,47.6249,47.6348,47.595,47.605,69540.0
2017-06-22 11:40:00,47.91,47.93,47.83,47.84,143000.0,47.6249,47.6447,47.5453,47.5553,143000.0
2017-06-22 11:45:00,47.86,47.9,47.85,47.9,138000.0,47.5751,47.6149,47.5652,47.6149,138000.0
2017-06-22 11:50:00,47.89,47.92,47.85,47.86,64500.0,47.605,47.6348,47.5652,47.5751,64500.0
2017-06-22 11:55:00,47.87,47.9,47.85,47.88,64520.0,47.5851,47.6149,47.5652,47.595,64520.0
2017-06-22 12:00:00,47.9,47.91,47.84,47.85,50120.0,47.6149,47.6249,47.5553,47.5652,50120.0
2017-06-22 12:05:00,47.86,47.89,47.82,47.83,59280.0,47.5751,47.605,47.5354,47.5453,59280.0
2017-06-22 12:10:00,47.83,47.86,47.83,47.86,68000.0,47.5453,47.5751,47.5453,47.5751,68000.0
2017-06-22 12:15:00,47.86,47.86,47.83,47.83,36000.0,47.5751,47.5751,47.5453,47.5453,36000.0
2017-06-22 12:20:00,47.83,47.85,47.81,47.84,157980.0,47.5453,47.5652,47.5254,47.5553,157980.0
2017-06-22 12:25:00,47.85,47.87,47.84,47.86,78700.0,47.5652,47.5851,47.5553,47.5751,78700.0
2017-06-22 12:30:00,47.85,47.91,47.84,47.91,151420.0,47.5652,47.6249,47.5553,47.6249,151420.0
2017-06-22 12:35:00,47.9,47.9,47.84,47.84,62000.0,47.6149,47.6149,47.5553,47.5553,62000.0
2017-06-22 12:40:00,47.84,47.89,47.84,47.87,78000.0,47.5553,47.605,47.5553,47.5851,78000.0
2017-06-22 12:45:00,47.87,47.91,47.85,47.91,95720.0,47.5851,47.6249,47.5652,47.6249,95720.0
2017-06-22 12:50:00,47.92,47.99,47.92,47.97,140760.0,47.6348,47.7044,47.6348,47.6845,140760.0
2017-06-22 12:55:00,47.98,47.98,47.95,47.97,81240.0,47.6944,47.6944,47.6646,47.6845,81240.0
2017-06-22 13:00:00,47.98,48.0,47.96,47.98,131640.0,47.6944,47.7143,47.6746,47.6944,131640.0
2017-06-22 13:05:00,47.97,48.02,47.97,48.02,145100.0,47.6845,47.7342,47.6845,47.7342,145100.0
2017-06-22 13:10:00,48.02,48.04,47.97,47.98,104660.0,47.7342,47.7541,47.6845,47.6944,104660.0
2017-06-22 13:15:00,47.99,48.01,47.97,47.98,38000.0,47.7044,47.7243,47.6845,47.6944,38000.0
2017-06-22 13:20:00,47.98,48.0,47.96,47.96,215980.0,47.6944,47.7143,47.6746,47.6746,215980.0
2017-06-22 13:25:00,47.96,47.98,47.95,47.96,58300.0,47.6746,47.6944,47.6646,47.6746,58300.0
2017-06-22 13:30:00,47.97,47.99,47.95,47.96,202000.0,47.6845,47.7044,47.6646,47.6746,202000.0
2017-06-22 13:35:00,47.96,47.97,47.95,47.95,196800.0,47.6746,47.6845,47.6646,47.6646,196800.0
2017-06-22 13:40:00,47.94,47.95,47.91,47.91,117420.0,47.6547,47.6646,47.6249,47.6249,117420.0
2017-06-22 13:45:00,47.91,47.94,47.91,47.93,84000.0,47.6249,47.6547,47.6249,47.6447,84000.0
2017-06-22 13:50:00,47.94,47.95,47.91,47.92,306880.0,47.6547,47.6646,47.6249,47.6348,306880.0
2017-06-22 13:55:00,47.92,47.96,47.91,47.94,87280.0,47.6348,47.6746,47.6249,47.6547,87280.0
2017-06-22 14:00:00,47.95,47.95,47.93,47.93,55340.0,47.6646,47.6646,47.6447,47.6447,55340.0
2017-06-22 14:05:00,47.91,47.96,47.91,47.94,264600.0,47.6249,47.6746,47.6249,47.6547,264600.0
2017-06-22 14:10:00,47.95,47.98,47.93,47.96,174640.0,47.6646,47.6944,47.6447,47.6746,174640.0
2017-06-22 14:15:00,47.97,47.98,47.97,47.98,43460.0,47.6845,47.6944,47.6845,47.6944,43460.0
2017-06-22 14:20:00,47.97,47.98,47.92,47.94,88500.0,47.6845,47.6944,47.6348,47.6547,88500.0
2017-06-22 14:25:00,47.93,47.96,47.93,47.96,207980.0,47.6447,47.6746,47.6447,47.6746,207980.0
2017-06-22 14:30:00,47.95,47.96,47.93,47.93,100380.0,47.6646,47.6746,47.6447,47.6447,100380.0
2017-06-22 14:35:00,47.94,47.96,47.93,47.93,231000.0,47.6547,47.6746,47.6447,47.6447,231000.0
2017-06-22 14:40:00,47.94,47.94,47.9,47.94,194840.0,47.6547,47.6547,47.6149,47.6547,194840.0
2017-06-22 14:45:00,47.95,47.95,47.93,47.95,36000.0,47.6646,47.6646,47.6447,47.6646,36000.0
2017-06-22 14:50:00,47.95,47.95,47.92,47.93,206920.0,47.6646,47.6646,47.6348,47.6447,206920.0
2017-06-22 14:55:00,47.92,47.95,47.92,47.93,32980.0,47.6348,47.6646,47.6348,47.6447,32980.0
2017-06-22 15:00:00,47.93,47.94,47.91,47.93,157680.0,47.6447,47.6547,47.6249,47.6447,157680.0
2017-06-22 15:05:00,47.95,47.96,47.94,47.96,33420.0,47.6646,47.6746,47.6547,47.6746,33420.0
2017-06-22 15:10:00,47.96,47.96,47.92,47.93,142660.0,47.6746,47.6746,47.6348,47.6447,142660.0
2017-06-22 15:15:00,47.91,47.93,47.9,47.92,104000.0,47.6249,47.6447,47.6149,47.6348,104000.0
2017-06-22 15:20:00,47.92,47.92,47.89,47.9,96640.0,47.6348,47.6348,47.605,47.6149,96640.0
2017-06-22 15:25:00,47.9,47.9,47.87,47.88,75460.0,47.6149,47.6149,47.5851,47.595,75460.0
2017-06-22 15:30:00,47.88,47.9,47.87,47.87,134160.0,47.595,47.6149,47.5851,47.5851,134160.0
2017-06-22 15:35:00,47.87,47.87,47.81,47.81,236680.0,47.5851,47.5851,47.5254,47.5254,236680.0
2017-06-22 15:40:00,47.82,47.83,47.77,47.78,282700.0,47.5354,47.5453,47.4857,47.4956,282700.0
2017-06-22 15:45:00,47.8,47.83,47.79,47.81,311260.0,47.5155,47.5453,47.5056,47.5254,311260.0
2017-06-22 15:50:00,47.81,47.85,47.79,47.85,381660.0,47.5254,47.5652,47.5056,47.5652,381660.0
2017-06-22 15:55:00,47.85,47.86,47.79,47.86,610000.0,47.5652,47.5751,47.5056,47.5751,610000.0
2017-06-23 09:30:00,47.84,48.0,47.82,47.86,665500.0,47.5553,47.7143,47.5354,47.5751,665500.0
2017-06-23 09:35:00,47.83,47.95,47.83,47.9,332140.0,47.5453,47.6646,47.5453,47.6149,332140.0
2017-06-23 09:40:00,47.9,47.94,47.78,47.81,222660.0,47.6149,47.6547,47.4956,47.5254,222660.0
2017-06-23 09:45:00,47.8,47.84,47.71,47.8,209280.0,47.5155,47.5553,47.426,47.5155,209280.0
2017-06-23 09:50:00,47.8,47.85,47.75,47.82,147660.0,47.5155,47.5652,47.4658,47.5354,147660.0
2017-06-23 09:55:00,47.82,47.87,47.77,47.87,189480.0,47.5354,47.5851,47.4857,47.5851,189480.0
2017-06-23 10:00:00,47.85,47.89,47.81,47.81,257020.0,47.5652,47.605,47.5254,47.5254,257020.0
2017-06-23 10:05:00,47.8,47.85,47.78,47.85,203280.0,47.5155,47.5652,47.4956,47.5652,203280.0
2017-06-23 10:10:00,47.85,47.86,47.79,47.8,261940.0,47.5652,47.5751,47.5056,47.5155,261940.0
2017-06-23 10:15:00,47.8,47.82,47.77,47.82,193900.0,47.5155,47.5354,47.4857,47.5354,193900.0
2017-06-23 10:20:00,47.8,47.88,47.79,47.87,414660.0,47.5155,47.595,47.5056,47.5851,414660.0
2017-06-23 10:25:00,47.88,47.93,47.88,47.88,49140.0,47.595,47.6447,47.595,47.595,49140.0
2017-06-23 10:30:00,47.88,47.95,47.88,47.92,319260.0,47.595,47.6646,47.595,47.6348,319260.0
2017-06-23 10:35:00,47.93,47.98,47.93,47.96,351620.0,47.6447,47.6944,47.6447,47.6746,351620.0
2017-06-23 10:40:00,47.97,48.0,47.95,47.99,140760.0,47.6845,47.7143,47.6646,47.7044,140760.0
2017-06-23 10:45:00,47.98,48.0,47.95,48.0,358820.0,47.6944,47.7143,47.6646,47.7143,358820.0
2017-06-23 10:50:00,48.0,48.02,47.97,47.97,197220.0,47.7143,47.7342,47.6845,47.6845,197220.0
2017-06-23 10:55:00,47.99,48.0,47.97,47.97,127500.0,47.7044,47.7143,47.6845,47.6845,127500.0
2017-06-23 11:00:00,47.98,48.0,47.98,48.0,167440.0,47.6944,47.7143,47.6944,47.7143,167440.0
2017-06-23 11:05:00,47.99,48.02,47.98,48.02,311200.0,47.7044,47.7342,47.6944,47.7342,311200.0
2017-06-23 11:10:00,48.01,48.04,47.99,48.01,232520.0,47.7243,47.7541,47.7044,47.7243,232520.0
2017-06-23 11:15:00,48.01,48.02,48.0,48.02,296240.0,47.7243,47.7342,47.7143,47.7342,296240.0
2017-06-23 11:20:00,48.02,48.05,47.99,48.05,208600.0,47.7342,47.764,47.7044,47.764,208600.0
2017-06-23 11:25:00,48.04,48.08,48.03,48.07,181620.0,47.7541,47.7938,47.7441,47.7839,181620.0
2017-06-23 11:30:00,48.07,48.08,48.06,48.07,60000.0,47.7839,47.7938,47.774,47.7839,60000.0
2017-06-23 11:35:00,48.07,48.08,48.05,48.07,110000.0,47.7839,47.7938,47.764,47.7839,110000.0
2017-06-23 11:40:00,48.06,48.07,48.04,48.05,169000.0,47.774,47.7839,47.7541,47.764,169000.0
2017-06-23 11:45:00,48.06,48.07,48.04,48.07,234340.0,47.774,47.7839,47.7541,47.7839,234340.0
2017-06-23 11:50:00,48.07,48.12,48.07,48.11,171420.0,47.7839,47.8336,47.7839,47.8237,171420.0
2017-06-23 11:55:00,48.11,48.13,48.11,48.13,212000.0,47.8237,47.8435,47.8237,47.8435,212000.0
2017-06-23 12:00:00,48.13,48.15,48.11,48.13,281800.0,47.8435,47.8634,47.8237,47.8435,281800.0
2017-06-23 12:05:00,48.13,48.14,48.11,48.11,157180.0,47.8435,47.8535,47.8237,47.8237,157180.0
2017-06-23 12:10:00,48.09,48.09,48.07,48.08,44000.0,47.8038,47.8038,47.7839,47.7938,44000.0
2017-06-23 12:15:00,48.1,48.11,48.09,48.1,52000.0,47.8137,47.8237,47.8038,47.8137,52000.0
2017-06-23 12:20:00,48.11,48.16,48.11,48.11,191840.0,47.8237,47.8734,47.8237,47.8237,191840.0
2017-06-23 12:25:00,48.11,48.16,48.11,48.16,223520.0,47.8237,47.8734,47.8237,47.8734,223520.0
2017-06-23 12:30:00,48.15,48.17,48.13,48.17,101160.0,47.8634,47.8833,47.8435,47.8833,101160.0
2017-06-23 12:35:00,48.16,48.16,48.13,48.15,38800.0,47.8734,47.8734,47.8435,47.8634,38800.0
2017-06-23 12:40:00,48.16,48.17,48.13,48.16,144280.0,47.8734,47.8833,47.8435,47.8734,144280.0
2017-06-23 12:45:00,48.16,48.19,48.14,48.17,144060.0,47.8734,47.9032,47.8535,47.8833,144060.0
2017-06-23 12:50:00,48.16,48.16,48.12,48.14,149940.0,47.8734,47.8734,47.8336,47.8535,149940.0
2017-06-23 12:55:00,48.14,48.15,48.11,48.13,230960.0,47.8535,47.8634,47.8237,47.8435,230960.0
2017-06-23 13:00:00,48.13,48.14,48.1,48.14,52000.0,47.8435,47.8535,47.8137,47.8535,52000.0
2017-06-23 13:05:00,48.13,48.14,48.11,48.12,53100.0,47.8435,47.8535,47.8237,47.8336,53100.0
2017-06-23 13:10:00,48.13,48.15,48.12,48.13,168200.0,47.8435,47.8634,47.8336,47.8435,168200.0
2017-06-23 13:15:00,48.14,48.16,48.12,48.15,82860.0,47.8535,47.8734,47.8336,47.8634,82860.0
2017-06-23 13:20:00,48.16,48.18,48.15,48.18,99900.0,47.8734,47.8932,47.8634,47.8932,99900.0
2017-06-23 13:25:00,48.18,48.2,48.17,48.19,127220.0,47.8932,47.9131,47.8833,47.9032,127220.0
2017-06-23 13:30:00,48.19,48.24,48.18,48.24,198160.0,47.9032,47.9529,47.8932,47.9529,198160.0
2017-06-23 13:35:00,48.24,48.26,48.22,48.24,107980.0,47.9529,47.9728,47.933,47.9529,107980.0
2017-06-23 13:40:00,48.24,48.25,48.23,48.24,74000.0,47.9529,47.9628,47.9429,47.9529,74000.0
2017-06-23 13:45:00,48.24,48.24,48.21,48.21,103800.0,47.9529,47.9529,47.9231,47.9231,103800.0
2017-06-23 13:50:00,48.22,48.25,48.22,48.24,116160.0,47.933,47.9628,47.933,47.9529,116160.0
2017-06-23 13:55:00,48.23,48.24,48.2,48.2,129820.0,47.9429,47.9529,47.9131,47.9131,129820.0
2017-06-23 14:00:00,48.2,48.21,48.19,48.19,60760.0,47.9131,47.9231,47.9032,47.9032,60760.0
2017-06-23 14:05:00,48.19,48.21,48.19,48.19,152000.0,47.9032,47.9231,47.9032,47.9032,152000.0
2017-06-23 14:10:00,48.19,48.21,48.18,48.21,102340.0,47.9032,47.9231,47.8932,47.9231,102340.0
2017-06-23 14:15:00,48.2,48.2,48.18,48.19,70000.0,47.9131,47.9131,47.8932,47.9032,70000.0
2017-06-23 14:20:00,48.19,48.19,48.15,48.17,60000.0,47.9032,47.9032,47.8634,47.8833,60000.0
2017-06-23 14:25:00,48.18,48.18,48.16,48.17,147620.0,47.8932,47.8932,47.8734,47.8833,147620.0
2017-06-23 14:30:00,48.17,48.2,48.16,48.2,95660.0,47.8833,47.9131,47.8734,47.9131,95660.0
2017-06-23 14:35:00,48.19,48.2,48.18,48.2,74000.0,47.9032,47.9131,47.8932,47.9131,74000.0
2017-06-23 14:40:00,48.19,48.21,48.16,48.16,259180.0,47.9032,47.9231,47.8734,47.8734,259180.0
2017-06-23 14:45:00,48.17,48.18,48.16,48.18,80000.0,47.8833,47.8932,47.8734,47.8932,80000.0
2017-06-23 14:50:00,48.18,48.23,48.18,48.22,118180.0,47.8932,47.9429,47.8932,47.933,118180.0
2017-06-23 14:55:00,48.23,48.24,48.2,48.2,146940.0,47.9429,47.9529,47.9131,47.9131,146940.0
2017-06-23 15:00:00,48.21,48.23,48.12,48.14,166140.0,47.9231,47.9429,47.8336,47.8535,166140.0
2017-06-23 15:05:00,48.14,48.17,48.13,48.13,96260.0,47.8535,47.8833,47.8435,47.8435,96260.0
2017-06-23 15:10:00,48.14,48.15,48.11,48.11,110940.0,47.8535,47.8634,47.8237,47.8237,110940.0
2017-06-23 15:15:00,48.1,48.16,48.09,48.14,166000.0,47.8137,47.8734,47.8038,47.8535,166000.0
2017-06-23 15:20:00,48.14,48.15,48.1,48.1,127360.0,47.8535,47.8634,47.8137,47.8137,127360.0
2017-06-23 15:25:00,48.11,48.15,48.08,48.1,226220.0,47.8237,47.8634,47.7938,47.8137,226220.0
2017-06-23 15:30:00,48.1,48.22,48.08,48.22,164360.0,47.8137,47.933,47.7938,47.933,164360.0
2017-06-23 15:35:00,48.21,48.24,48.19,48.19,438380.0,47.9231,47.9529,47.9032,47.9032,438380.0
2017-06-23 15:40:00,48.2,48.25,48.19,48.24,326740.0,47.9131,47.9628,47.9032,47.9529,326740.0
2017-06-23 15:45:00,48.24,48.27,48.22,48.25,349180.0,47.9529,47.9827,47.933,47.9628,349180.0
2017-06-23 15:50:00,48.24,48.27,48.23,48.26,681860.0,47.9529,47.9827,47.9429,47.9728,681860.0
2017-06-23 15:55:00,48.26,48.3,48.26,48.28,978300.0,47.9728,48.0125,47.9728,47.9926,978300.0
2017-06-26 09:30:00,48.49,48.64,48.49,48.58,1585360.0,48.2014,48.3505,48.2014,48.2909,1585360.0
2017-06-26 09:35:00,48.59,48.67,48.56,48.6,567120.0,48.3008,48.3803,48.271,48.3107,567120.0
2017-06-26 09:40:00,48.61,48.61,48.52,48.56,276600.0,48.3207,48.3207,48.2312,48.271,276600.0
2017-06-26 09:45:00,48.57,48.57,48.45,48.46,288780.0,48.2809,48.2809,48.1616,48.1716,288780.0
2017-06-26 09:50:00,48.49,48.49,48.4,48.49,200200.0,48.2014,48.2014,48.1119,48.2014,200200.0
2017-06-26 09:55:00,48.47,48.49,48.39,48.45,216340.0,48.1815,48.2014,48.102,48.1616,216340.0
2017-06-26 10:00:00,48.46,48.46,48.36,48.38,87760.0,48.1716,48.1716,48.0722,48.0921,87760.0
2017-06-26 10:05:00,48.36,48.37,48.25,48.27,290220.0,48.0722,48.0821,47.9628,47.9827,290220.0
2017-06-26 10:10:00,48.25,48.27,48.15,48.21,301480.0,47.9628,47.9827,47.8634,47.9231,301480.0
2017-06-26 10:15:00,48.22,48.24,48.18,48.22,258100.0,47.933,47.9529,47.8932,47.933,258100.0
2017-06-26 10:20:00,48.21,48.23,48.18,48.21,162580.0,47.9231,47.9429,47.8932,47.9231,162580.0
2017-06-26 10:25:00,48.23,48.3,48.22,48.27,178040.0,47.9429,48.0125,47.933,47.9827,178040.0
2017-06-26 10:30:00,48.27,48.27,48.14,48.17,174660.0,47.9827,47.9827,47.8535,47.8833,174660.0
2017-06-26 10:35:00,48.17,48.17,47.96,47.98,298860.0,47.8833,47.8833,47.6746,47.6944,298860.0
2017-06-26 10:40:00,47.96,47.98,47.86,47.96,622580.0,47.6746,47.6944,47.5751,47.6746,622580.0
2017-06-26 10:45:00,47.93,48.04,47.92,47.93,228060.0,47.6447,47.7541,47.6348,47.6447,228060.0
2017-06-26 10:50:00,47.91,47.98,47.9,47.98,224040.0,47.6249,47.6944,47.6149,47.6944,224040.0
2017-06-26 10:55:00,48.0,48.02,47.88,47.93,444880.0,47.7143,47.7342,47.595,47.6447,444880.0
2017-06-26 11:00:00,47.94,47.96,47.79,47.79,400500.0,47.6547,47.6746,47.5056,47.5056,400500.0
2017-06-26 11:05:00,47.79,47.79,47.71,47.75,425040.0,47.5056,47.5056,47.426,47.4658,425040.0
2017-06-26 11:10:00,47.75,47.84,47.7,47.84,228220.0,47.4658,47.5553,47.4161,47.5553,228220.0
2017-06-26 11:15:00,47.83,47.84,47.74,47.75,278800.0,47.5453,47.5553,47.4559,47.4658,278800.0
2017-06-26 11:20:00,47.77,47.78,47.7,47.76,284260.0,47.4857,47.4956,47.4161,47.4757,284260.0
2017-06-26 11:25:00,47.76,47.83,47.76,47.81,425880.0,47.4757,47.5453,47.4757,47.5254,425880.0
2017-06-26 11:30:00,47.79,47.8,47.68,47.69,173640.0,47.5056,47.5155,47.3962,47.4062,173640.0
2017-06-26 11:35:00,47.67,47.77,47.62,47.74,219080.0,47.3863,47.4857,47.3366,47.4559,219080.0
2017-06-26 11:40:00,47.74,47.9,47.74,47.88,271880.0,47.4559,47.6149,47.4559,47.595,271880.0
2017-06-26 11:45:00,47.9,47.92,47.85,47.85,387700.0,47.6149,47.6348,47.5652,47.5652,387700.0
2017-06-26 11:50:00,47.87,47.88,47.78,47.79,184820.0,47.5851,47.595,47.4956,47.5056,184820.0
2017-06-26 11:55:00,47.82,47.94,47.81,47.94,202960.0,47.5354,47.6547,47.5254,47.6547,202960.0
2017-06-26 12:00:00,47.93,47.97,47.92,47.94,224340.0,47.6447,47.6845,47.6348,47.6547,224340.0
2017-06-26 12:05:00,47.94,47.96,47.9,47.94,326500.0,47.6547,47.6746,47.6149,47.6547,326500.0
2017-06-26 12:10:00,47.94,47.94,47.83,47.87,188760.0,47.6547,47.6547,47.5453,47.5851,188760.0
2017-06-26 12:15:00,47.87,47.9,47.84,47.89,60000.0,47.5851,47.6149,47.5553,47.605,60000.0
2017-06-26 12:20:00,47.88,47.89,47.84,47.84,143820.0,47.595,47.605,47.5553,47.5553,143820.0
2017-06-26 12:25:00,47.85,47.87,47.82,47.87,152880.0,47.5652,47.5851,47.5354,47.5851,152880.0
2017-06-26 12:30:00,47.88,47.9,47.86,47.9,100000.0,47.595,47.6149,47.5751,47.6149,100000.0
2017-06-26 12:35:00,47.91,47.91,47.88,47.89,86000.0,47.6249,47.6249,47.595,47.605,86000.0
2017-06-26 12:40:00,47.91,47.96,47.91,47.93,99480.0,47.6249,47.6746,47.6249,47.6447,99480.0
2017-06-26 12:45:00,47.93,47.94,47.87,47.87,93520.0,47.6447,47.6547,47.5851,47.5851,93520.0
2017-06-26 12:50:00,47.9,47.97,47.9,47.97,86700.0,47.6149,47.6845,47.6149,47.6845,86700.0
2017-06-26 12:55:00,47.98,47.99,47.95,47.97,195140.0,47.6944,47.7044,47.6646,47.6845,195140.0
2017-06-26 13:00:00,47.99,47.99,47.9,47.91,125720.0,47.7044,47.7044,47.6149,47.6249,125720.0
2017-06-26 13:05:00,47.91,47.96,47.9,47.95,112800.0,47.6249,47.6746,47.6149,47.6646,112800.0
2017-06-26 13:10:00,47.95,47.96,47.88,47.9,118600.0,47.6646,47.6746,47.595,47.6149,118600.0
2017-06-26 13:15:00,47.88,47.91,47.86,47.87,76000.0,47.595,47.6249,47.5751,47.5851,76000.0
2017-06-26 13:20:00,47.88,47.9,47.87,47.88,77620.0,47.595,47.6149,47.5851,47.595,77620.0
2017-06-26 13:25:00,47.88,47.88,47.83,47.87,121940.0,47.595,47.595,47.5453,47.5851,121940.0
2017-06-26 13:30:00,47.87,47.91,47.86,47.9,86840.0,47.5851,47.6249,47.5751,47.6149,86840.0
2017-06-26 13:35:00,47.9,47.9,47.84,47.88,126600.0,47.6149,47.6149,47.5553,47.595,126600.0
2017-06-26 13:40:00,47.88,47.9,47.87,47.87,55900.0,47.595,47.6149,47.5851,47.5851,55900.0
2017-06-26 13:45:00,47.88,47.9,47.86,47.87,92900.0,47.595,47.6149,47.5751,47.5851,92900.0
2017-06-26 13:50:00,47.86,47.9,47.86,47.89,89800.0,47.5751,47.6149,47.5751,47.605,89800.0
2017-06-26 13:55:00,47.9,47.91,47.86,47.86,73780.0,47.6149,47.6249,47.5751,47.5751,73780.0
2017-06-26 14:00:00,47.85,47.88,47.82,47.88,113540.0,47.5652,47.595,47.5354,47.595,113540.0
2017-06-26 14:05:00,47.87,47.9,47.84,47.84,92320.0,47.5851,47.6149,47.5553,47.5553,92320.0
2017-06-26 14:10:00,47.83,47.86,47.79,47.83,172780.0,47.5453,47.5751,47.5056,47.5453,172780.0
2017-06-26 14:15:00,47.83,47.84,47.81,47.84,101040.0,47.5453,47.5553,47.5254,47.5553,101040.0
2017-06-26 14:20:00,47.84,47.87,47.75,47.75,272520.0,47.5553,47.5851,47.4658,47.4658,272520.0
2017-06-26 14:25:00,47.77,47.82,47.75,47.81,126060.0,47.4857,47.5354,47.4658,47.5254,126060.0
2017-06-26 14:30:00,47.82,47.84,47.8,47.82,78000.0,47.5354,47.5553,47.5155,47.5354,78000.0
2017-06-26 14:35:00,47.8,47.81,47.77,47.8,50000.0,47.5155,47.5254,47.4857,47.5155,50000.0
2017-06-26 14:40:00,47.8,47.8,47.77,47.8,98020.0,47.5155,47.5155,47.4857,47.5155,98020.0
2017-06-26 14:45:00,47.78,47.79,47.76,47.79,86200.0,47.4956,47.5056,47.4757,47.5056,86200.0
2017-06-26 14:50:00,47.79,47.8,47.76,47.77,66920.0,47.5056,47.5155,47.4757,47.4857,66920.0
2017-06-26 14:55:00,47.76,47.78,47.71,47.74,144480.0,47.4757,47.4956,47.426,47.4559,144480.0
2017-06-26 15:00:00,47.73,47.74,47.65,47.7,307080.0,47.4459,47.4559,47.3664,47.4161,307080.0
2017-06-26 15:05:00,47.72,47.78,47.72,47.77,121280.0,47.436,47.4956,47.436,47.4857,121280.0
2017-06-26 15:10:00,47.77,47.8,47.75,47.76,124940.0,47.4857,47.5155,47.4658,47.4757,124940.0
2017-06-26 15:15:00,47.77,47.77,47.72,47.73,118700.0,47.4857,47.4857,47.436,47.4459,118700.0
2017-06-26 15:20:00,47.74,47.75,47.65,47.68,234140.0,47.4559,47.4658,47.3664,47.3962,234140.0
2017-06-26 15:25:00,47.68,47.73,47.67,47.7,198940.0,47.3962,47.4459,47.3863,47.4161,198940.0
2017-06-26 15:30:00,47.72,47.73,47.68,47.7,158260.0,47.436,47.4459,47.3962,47.4161,158260.0
2017-06-26 15:35:00,47.71,47.71,47.64,47.68,365500.0,47.426,47.426,47.3565,47.3962,365500.0
2017-06-26 15:40:00,47.68,47.68,47.54,47.63,459140.0,47.3962,47.3962,47.2571,47.3465,459140.0
2017-06-26 15:45:00,47.63,47.69,47.61,47.61,299340.0,47.3465,47.4062,47.3266,47.3266,299340.0
2017-06-26 15:50:00,47.61,47.69,47.59,47.6,573780.0,47.3266,47.4062,47.3068,47.3167,573780.0
2017-06-26 15:55:00,47.59,47.64,47.58,47.6,784280.0,47.3068,47.3565,47.2968,47.3167,784280.0
2017-06-27 09:30:00,47.12,47.2,46.95,47.18,1706300.0,46.8396,46.9191,46.6706,46.8992,1706300.0
2017-06-27 09:35:00,47.2,47.34,47.08,47.29,1022860.0,46.9191,47.0582,46.7998,47.0085,1022860.0
2017-06-27 09:40:00,47.31,47.41,47.16,47.22,1113360.0,47.0284,47.1278,46.8793,46.939,1113360.0
2017-06-27 09:45:00,47.21,47.29,47.12,47.22,686080.0,46.929,47.0085,46.8396,46.939,686080.0
2017-06-27 09:50:00,47.23,47.23,47.05,47.1,506040.0,46.9489,46.9489,46.77,46.8197,506040.0
2017-06-27 09:55:00,47.12,47.14,47.01,47.07,432160.0,46.8396,46.8594,46.7302,46.7899,432160.0
2017-06-27 10:00:00,47.07,47.22,47.07,47.22,543100.0,46.7899,46.939,46.7899,46.939,543100.0
2017-06-27 10:05:00,47.2,47.25,47.18,47.2,260120.0,46.9191,46.9688,46.8992,46.9191,260120.0
2017-06-27 10:10:00,47.2,47.23,47.11,47.15,388100.0,46.9191,46.9489,46.8296,46.8694,388100.0
2017-06-27 10:15:00,47.15,47.16,47.08,47.12,365740.0,46.8694,46.8793,46.7998,46.8396,365740.0
2017-06-27 10:20:00,47.14,47.19,47.13,47.14,231580.0,46.8594,46.9091,46.8495,46.8594,231580.0
2017-06-27 10:25:00,47.13,47.13,47.05,47.08,539940.0,46.8495,46.8495,46.77,46.7998,539940.0
2017-06-27 10:30:00,47.09,47.16,47.09,47.13,318740.0,46.8097,46.8793,46.8097,46.8495,318740.0
2017-06-27 10:35:00,47.12,47.14,47.08,47.14,238780.0,46.8396,46.8594,46.7998,46.8594,238780.0
2017-06-27 10:40:00,47.13,47.27,47.13,47.23,432880.0,46.8495,46.9887,46.8495,46.9489,432880.0
2017-06-27 10:45:00,47.23,47.23,47.16,47.18,255820.0,46.9489,46.9489,46.8793,46.8992,255820.0
2017-06-27 10:50:00,47.19,47.19,47.11,47.12,332300.0,46.9091,46.9091,46.8296,46.8396,332300.0
2017-06-27 10:55:00,47.14,47.18,47.12,47.13,303520.0,46.8594,46.8992,46.8396,46.8495,303520.0
2017-06-27 11:00:00,47.13,47.17,47.12,47.17,154320.0,46.8495,46.8893,46.8396,46.8893,154320.0
2017-06-27 11:05:00,47.15,47.22,47.12,47.12,161960.0,46.8694,46.939,46.8396,46.8396,161960.0
2017-06-27 11:10:00,47.12,47.16,47.11,47.11,393860.0,46.8396,46.8793,46.8296,46.8296,393860.0
2017-06-27 11:15:00,47.11,47.2,47.1,47.13,213680.0,46.8296,46.9191,46.8197,46.8495,213680.0
2017-06-27 11:20:00,47.16,47.17,47.1,47.11,277040.0,46.8793,46.8893,46.8197,46.8296,277040.0
2017-06-27 11:25:00,47.11,47.13,47.08,47.09,150180.0,46.8296,46.8495,46.7998,46.8097,150180.0
2017-06-27 11:30:00,47.09,47.11,47.06,47.09,239100.0,46.8097,46.8296,46.7799,46.8097,239100.0
2017-06-27 11:35:00,47.09,47.1,47.06,47.08,276640.0,46.8097,46.8197,46.7799,46.7998,276640.0
2017-06-27 11:40:00,47.09,47.1,47.06,47.06,266160.0,46.8097,46.8197,46.7799,46.7799,266160.0
2017-06-27 11:45:00,47.07,47.1,47.06,47.1,173960.0,46.7899,46.8197,46.7799,46.8197,173960.0
2017-06-27 11:50:00,47.1,47.1,47.03,47.03,213660.0,46.8197,46.8197,46.7501,46.7501,213660.0
2017-06-27 11:55:00,47.04,47.05,47.01,47.03,175980.0,46.76,46.77,46.7302,46.7501,175980.0
2017-06-27 12:00:00,47.04,47.06,47.02,47.05,120060.0,46.76,46.7799,46.7401,46.77,120060.0
2017-06-27 12:05:00,47.06,47.09,47.05,47.05,111460.0,46.7799,46.8097,46.77,46.77,111460.0
2017-06-27 12:10:00,47.07,47.07,47.02,47.04,101260.0,46.7899,46.7899,46.7401,46.76,101260.0
2017-06-27 12:15:00,47.03,47.05,47.01,47.02,276400.0,46.7501,46.77,46.7302,46.7401,276400.0
2017-06-27 12:20:00,47.03,47.06,47.02,47.02,116300.0,46.7501,46.7799,46.7401,46.7401,116300.0
2017-06-27 12:25:00,47.03,47.07,47.03,47.05,118000.0,46.7501,46.7899,46.7501,46.77,118000.0
2017-06-27 12:30:00,47.04,47.04,46.99,46.99,214440.0,46.76,46.76,46.7103,46.7103,214440.0
2017-06-27 12:35:00,46.99,47.0,46.94,46.94,346900.0,46.7103,46.7203,46.6606,46.6606,346900.0
2017-06-27 12:40:00,46.95,47.0,46.92,46.97,161900.0,46.6706,46.7203,46.6407,46.6904,161900.0
2017-06-27 12:45:00,46.97,47.0,46.95,46.95,227380.0,46.6904,46.7203,46.6706,46.6706,227380.0
2017-06-27 12:50:00,46.94,46.97,46.83,46.84,380780.0,46.6606,46.6904,46.5513,46.5612,380780.0
2017-06-27 12:55:00,46.83,46.87,46.79,46.83,490660.0,46.5513,46.591,46.5115,46.5513,490660.0
2017-06-27 13:00:00,46.83,46.85,46.78,46.82,283260.0,46.5513,46.5712,46.5016,46.5413,283260.0
2017-06-27 13:05:00,46.82,46.84,46.72,46.72,444420.0,46.5413,46.5612,46.4419,46.4419,444420.0
2017-06-27 13:10:00,46.73,46.77,46.68,46.71,475280.0,46.4519,46.4916,46.4022,46.432,475280.0
2017-06-27 13:15:00,46.71,46.75,46.68,46.73,392980.0,46.432,46.4718,46.4022,46.4519,392980.0
2017-06-27 13:20:00,46.73,46.86,46.73,46.82,349960.0,46.4519,46.5811,46.4519,46.5413,349960.0
2017-06-27 13:25:00,46.84,46.86,46.75,46.75,235280.0,46.5612,46.5811,46.4718,46.4718,235280.0
2017-06-27 13:30:00,46.77,46.83,46.71,46.72,305860.0,46.4916,46.5513,46.432,46.4419,305860.0
2017-06-27 13:35:00,46.73,46.78,46.57,46.57,677360.0,46.4519,46.5016,46.2928,46.2928,677360.0
2017-06-27 13:40:00,46.62,46.72,46.58,46.62,404000.0,46.3425,46.4419,46.3028,46.3425,404000.0
2017-06-27 13:45:00,46.61,46.62,46.51,46.6,358580.0,46.3326,46.3425,46.2332,46.3226,358580.0
2017-06-27 13:50:00,46.6,46.62,46.55,46.62,342560.0,46.3226,46.3425,46.2729,46.3425,342560.0
2017-06-27 13:55:00,46.63,46.67,46.56,46.57,362000.0,46.3525,46.3922,46.2829,46.2928,362000.0
2017-06-27 14:00:00,46.58,46.62,46.51,46.53,384920.0,46.3028,46.3425,46.2332,46.2531,384920.0
2017-06-27 14:05:00,46.52,46.56,46.46,46.54,678480.0,46.2431,46.2829,46.1835,46.263,678480.0
2017-06-27 14:10:00,46.53,46.58,46.43,46.48,342620.0,46.2531,46.3028,46.1537,46.2034,342620.0
2017-06-27 14:15:00,46.48,46.57,46.45,46.57,274080.0,46.2034,46.2928,46.1735,46.2928,274080.0
2017-06-27 14:20:00,46.55,46.58,46.5,46.56,266500.0,46.2729,46.3028,46.2232,46.2829,266500.0
2017-06-27 14:25:00,46.55,46.67,46.52,46.66,355360.0,46.2729,46.3922,46.2431,46.3823,355360.0
2017-06-27 14:30:00,46.66,46.75,46.65,46.74,289540.0,46.3823,46.4718,46.3724,46.4618,289540.0
2017-06-27 14:35:00,46.74,46.74,46.65,46.65,166100.0,46.4618,46.4618,46.3724,46.3724,166100.0
2017-06-27 14:40:00,46.62,46.65,46.59,46.65,129020.0,46.3425,46.3724,46.3127,46.3724,129020.0
2017-06-27 14:45:00,46.62,46.7,46.62,46.64,135680.0,46.3425,46.4221,46.3425,46.3624,135680.0
2017-06-27 14:50:00,46.65,46.69,46.63,46.63,298100.0,46.3724,46.4121,46.3525,46.3525,298100.0
2017-06-27 14:55:00,46.64,46.67,46.6,46.63,183180.0,46.3624,46.3922,46.3226,46.3525,183180.0
2017-06-27 15:00:00,46.64,46.73,46.63,46.71,245680.0,46.3624,46.4519,46.3525,46.432,245680.0
2017-06-27 15:05:00,46.7,46.7,46.55,46.55,222400.0,46.4221,46.4221,46.2729,46.2729,222400.0
2017-06-27 15:10:00,46.55,46.58,46.54,46.57,203100.0,46.2729,46.3028,46.263,46.2928,203100.0
2017-06-27 15:15:00,46.57,46.58,46.51,46.54,403160.0,46.2928,46.3028,46.2332,46.263,403160.0
2017-06-27 15:20:00,46.54,46.54,46.46,46.46,253820.0,46.263,46.263,46.1835,46.1835,253820.0
2017-06-27 15:25:00,46.46,46.47,46.4,46.46,396400.0,46.1835,46.1934,46.1238,46.1835,396400.0
2017-06-27 15:30:00,46.45,46.5,46.4,46.42,378880.0,46.1735,46.2232,46.1238,46.1437,378880.0
2017-06-27 15:35:00,46.43,46.49,46.42,46.48,331080.0,46.1537,46.2133,46.1437,46.2034,331080.0
2017-06-27 15:40:00,46.48,46.53,46.46,46.52,505300.0,46.2034,46.2531,46.1835,46.2431,505300.0
2017-06-27 15:45:00,46.53,46.53,46.45,46.46,565820.0,46.2531,46.2531,46.1735,46.1835,565820.0
2017-06-27 15:50:00,46.46,46.46,46.35,46.36,1013260.0,46.1835,46.1835,46.0741,46.0841,1013260.0
2017-06-27 15:55:00,46.35,46.45,46.34,46.41,2058600.0,46.0741,46.1735,46.0642,46.1338,2058600.0
2017-06-28 09:30:00,46.45,46.5,46.09,46.36,2536500.0,46.1735,46.2232,45.8157,46.0841,2536500.0
2017-06-28 09:35:00,46.39,46.47,46.02,46.11,1209240.0,46.1139,46.1934,45.7461,45.8356,1209240.0
2017-06-28 09:40:00,46.09,46.21,46.02,46.13,1337320.0,45.8157,45.935,45.7461,45.8554,1337320.0
2017-06-28 09:45:00,46.13,46.21,46.08,46.12,753180.0,45.8554,45.935,45.8057,45.8455,753180.0
2017-06-28 09:50:00,46.12,46.13,45.91,45.93,1266140.0,45.8455,45.8554,45.6368,45.6566,1266140.0
2017-06-28 09:55:00,45.91,46.02,45.8,45.89,938640.0,45.6368,45.7461,45.5274,45.6169,938640.0
2017-06-28 10:00:00,45.89,46.12,45.86,46.1,1221180.0,45.6169,45.8455,45.5871,45.8256,1221180.0
2017-06-28 10:05:00,46.07,46.24,46.07,46.1,932500.0,45.7958,45.9648,45.7958,45.8256,932500.0
2017-06-28 10:10:00,46.1,46.1,45.91,45.93,1211040.0,45.8256,45.8256,45.6368,45.6566,1211040.0
2017-06-28 10:15:00,45.93,46.05,45.92,45.94,840100.0,45.6566,45.7759,45.6467,45.6666,840100.0
2017-06-28 10:20:00,45.97,46.06,45.9,46.02,660400.0,45.6964,45.7859,45.6268,45.7461,660400.0
2017-06-28 10:25:00,46.03,46.14,46.01,46.1,512180.0,45.756,45.8654,45.7362,45.8256,512180.0
2017-06-28 10:30:00,46.09,46.43,46.09,46.28,1103480.0,45.8157,46.1537,45.8157,46.0046,1103480.0
2017-06-28 10:35:00,46.28,46.32,46.18,46.19,503240.0,46.0046,46.0443,45.9051,45.9151,503240.0
2017-06-28 10:40:00,46.2,46.44,46.19,46.4,693780.0,45.925,46.1636,45.9151,46.1238,693780.0
2017-06-28 10:45:00,46.41,46.43,46.26,46.35,726060.0,46.1338,46.1537,45.9847,46.0741,726060.0
2017-06-28 10:50:00,46.36,46.49,46.34,46.45,496140.0,46.0841,46.2133,46.0642,46.1735,496140.0
2017-06-28 10:55:00,46.46,46.48,46.29,46.3,653620.0,46.1835,46.2034,46.0145,46.0244,653620.0
2017-06-28 11:00:00,46.29,46.39,46.29,46.3,389580.0,46.0145,46.1139,46.0145,46.0244,389580.0
2017-06-28 11:05:00,46.29,46.35,46.18,46.22,678880.0,46.0145,46.0741,45.9051,45.9449,678880.0
2017-06-28 11:10:00,46.24,46.27,46.19,46.27,394220.0,45.9648,45.9946,45.9151,45.9946,394220.0
2017-06-28 11:15:00,46.27,46.3,46.21,46.21,376040.0,45.9946,46.0244,45.935,45.935,376040.0
2017-06-28 11:20:00,46.22,46.24,46.2,46.21,257140.0,45.9449,45.9648,45.925,45.935,257140.0
2017-06-28 11:25:00,46.22,46.24,46.12,46.12,411420.0,45.9449,45.9648,45.8455,45.8455,411420.0
2017-06-28 11:30:00,46.15,46.18,46.11,46.11,277360.0,45.8753,45.9051,45.8356,45.8356,277360.0
2017-06-28 11:35:00,46.11,46.2,46.11,46.18,426100.0,45.8356,45.925,45.8356,45.9051,426100.0
2017-06-28 11:40:00,46.17,46.2,46.12,46.13,361780.0,45.8952,45.925,45.8455,45.8554,361780.0
2017-06-28 11:45:00,46.14,46.16,46.11,46.12,494380.0,45.8654,45.8853,45.8356,45.8455,494380.0
2017-06-28 11:50:00,46.12,46.18,46.11,46.16,578640.0,45.8455,45.9051,45.8356,45.8853,578640.0
2017-06-28 11:55:00,46.16,46.18,46.06,46.07,389400.0,45.8853,45.9051,45.7859,45.7958,389400.0
2017-06-28 12:00:00,46.07,46.1,46.04,46.08,282720.0,45.7958,45.8256,45.766,45.8057,282720.0
2017-06-28 12:05:00,46.08,46.19,46.08,46.18,268100.0,45.8057,45.9151,45.8057,45.9051,268100.0
2017-06-28 12:10:00,46.19,46.3,46.19,46.3,630200.0,45.9151,46.0244,45.9151,46.0244,630200.0
2017-06-28 12:15:00,46.31,46.31,46.19,46.28,323320.0,46.0344,46.0344,45.9151,46.0046,323320.0
2017-06-28 12:20:00,46.27,46.29,46.24,46.29,202660.0,45.9946,46.0145,45.9648,46.0145,202660.0
2017-06-28 12:25:00,46.26,46.36,46.26,46.35,205860.0,45.9847,46.0841,45.9847,46.0741,205860.0
2017-06-28 12:30:00,46.35,46.39,46.34,46.36,130600.0,46.0741,46.1139,46.0642,46.0841,130600.0
2017-06-28 12:35:00,46.38,46.48,46.35,46.48,257220.0,46.104,46.2034,46.0741,46.2034,257220.0
2017-06-28 12:40:00,46.47,46.59,46.47,46.58,459080.0,46.1934,46.3127,46.1934,46.3028,459080.0
2017-06-28 12:45:00,46.58,46.66,46.57,46.61,534220.0,46.3028,46.3823,46.2928,46.3326,534220.0
2017-06-28 12:50:00,46.61,46.62,46.56,46.57,341840.0,46.3326,46.3425,46.2829,46.2928,341840.0
2017-06-28 12:55:00,46.59,46.64,46.55,46.61,151180.0,46.3127,46.3624,46.2729,46.3326,151180.0
2017-06-28 13:00:00,46.62,46.69,46.61,46.63,251060.0,46.3425,46.4121,46.3326,46.3525,251060.0
2017-06-28 13:05:00,46.65,46.65,46.57,46.58,226080.0,46.3724,46.3724,46.2928,46.3028,226080.0
2017-06-28 13:10:00,46.57,46.65,46.55,46.64,208960.0,46.2928,46.3724,46.2729,46.3624,208960.0
2017-06-28 13:15:00,46.64,46.67,46.63,46.65,275220.0,46.3624,46.3922,46.3525,46.3724,275220.0
2017-06-28 13:20:00,46.65,46.7,46.65,46.68,173440.0,46.3724,46.4221,46.3724,46.4022,173440.0
2017-06-28 13:25:00,46.69,46.73,46.67,46.7,303060.0,46.4121,46.4519,46.3922,46.4221,303060.0
2017-06-28 13:30:00,46.69,46.71,46.67,46.68,357820.0,46.4121,46.432,46.3922,46.4022,357820.0
2017-06-28 13:35:00,46.67,46.72,46.67,46.69,183100.0,46.3922,46.4419,46.3922,46.4121,183100.0
2017-06-28 13:40:00,46.67,46.7,46.66,46.68,261200.0,46.3922,46.4221,46.3823,46.4022,261200.0
2017-06-28 13:45:00,46.68,46.72,46.64,46.69,153860.0,46.4022,46.4419,46.3624,46.4121,153860.0
2017-06-28 13:50:00,46.7,46.71,46.68,46.69,149000.0,46.4221,46.432,46.4022,46.4121,149000.0
2017-06-28 13:55:00,46.69,46.7,46.66,46.68,123920.0,46.4121,46.4221,46.3823,46.4022,123920.0
2017-06-28 14:00:00,46.68,46.7,46.63,46.65,159980.0,46.4022,46.4221,46.3525,46.3724,159980.0
2017-06-28 14:05:00,46.67,46.71,46.63,46.68,190020.0,46.3922,46.432,46.3525,46.4022,190020.0
2017-06-28 14:10:00,46.69,46.73,46.68,46.7,182720.0,46.4121,46.4519,46.4022,46.4221,182720.0
2017-06-28 14:15:00,46.7,46.72,46.7,46.72,172400.0,46.4221,46.4419,46.4221,46.4419,172400.0
2017-06-28 14:20:00,46.71,46.72,46.64,46.66,129940.0,46.432,46.4419,46.3624,46.3823,129940.0
2017-06-28 14:25:00,46.66,46.68,46.62,46.63,116280.0,46.3823,46.4022,46.3425,46.3525,116280.0
2017-06-28 14:30:00,46.63,46.65,46.6,46.65,127140.0,46.3525,46.3724,46.3226,46.3724,127140.0
2017-06-28 14:35:00,46.64,46.67,46.61,46.66,93460.0,46.3624,46.3922,46.3326,46.3823,93460.0
2017-06-28 14:40:00,46.67,46.68,46.61,46.65,66560.0,46.3922,46.4022,46.3326,46.3724,66560.0
2017-06-28 14:45:00,46.63,46.66,46.62,46.63,173160.0,46.3525,46.3823,46.3425,46.3525,173160.0
2017-06-28 14:50:00,46.62,46.68,46.62,46.64,227600.0,46.3425,46.4022,46.3425,46.3624,227600.0
2017-06-28 14:55:00,46.64,46.7,46.64,46.7,200840.0,46.3624,46.4221,46.3624,46.4221,200840.0
2017-06-28 15:00:00,46.69,46.78,46.68,46.77,428520.0,46.4121,46.5016,46.4022,46.4916,428520.0
2017-06-28 15:05:00,46.77,46.9,46.76,46.88,359360.0,46.4916,46.6209,46.4817,46.601,359360.0
2017-06-28 15:10:00,46.89,46.89,46.84,46.84,217780.0,46.6109,46.6109,46.5612,46.5612,217780.0
2017-06-28 15:15:00,46.81,46.88,46.81,46.86,172340.0,46.5314,46.601,46.5314,46.5811,172340.0
2017-06-28 15:20:00,46.86,46.91,46.85,46.9,190940.0,46.5811,46.6308,46.5712,46.6209,190940.0
2017-06-28 15:25:00,46.9,46.97,46.89,46.95,280160.0,46.6209,46.6904,46.6109,46.6706,280160.0
2017-06-28 15:30:00,46.94,47.01,46.94,47.0,273500.0,46.6606,46.7302,46.6606,46.7203,273500.0
2017-06-28 15:35:00,46.99,47.05,46.99,47.0,430900.0,46.7103,46.77,46.7103,46.7203,430900.0
2017-06-28 15:40:00,47.0,47.06,47.0,47.02,411080.0,46.7203,46.7799,46.7203,46.7401,411080.0
2017-06-28 15:45:00,47.01,47.06,46.98,47.01,532920.0,46.7302,46.7799,46.7004,46.7302,532920.0
2017-06-28 15:50:00,47.01,47.14,47.01,47.13,789540.0,46.7302,46.8594,46.7302,46.8495,789540.0
2017-06-28 15:55:00,47.14,47.14,46.99,47.02,1221560.0,46.8594,46.8594,46.7103,46.7401,1221560.0
2017-06-29 09:30:00,46.53,46.56,46.35,46.42,1945500.0,46.2531,46.2829,46.0741,46.1437,1945500.0
2017-06-29 09:35:00,46.41,46.44,46.28,46.39,895900.0,46.1338,46.1636,46.0046,46.1139,895900.0
2017-06-29 09:40:00,46.39,46.46,46.25,46.25,922300.0,46.1139,46.1835,45.9747,45.9747,922300.0
2017-06-29 09:45:00,46.25,46.31,46.16,46.23,792960.0,45.9747,46.0344,45.8853,45.9549,792960.0
2017-06-29 09:50:00,46.21,46.31,46.17,46.17,879300.0,45.935,46.0344,45.8952,45.8952,879300.0
2017-06-29 09:55:00,46.17,46.36,46.13,46.31,733440.0,45.8952,46.0841,45.8554,46.0344,733440.0
2017-06-29 10:00:00,46.32,46.41,46.26,46.27,633540.0,46.0443,46.1338,45.9847,45.9946,633540.0
2017-06-29 10:05:00,46.26,46.27,46.17,46.25,653800.0,45.9847,45.9946,45.8952,45.9747,653800.0
2017-06-29 10:10:00,46.24,46.26,46.11,46.16,426700.0,45.9648,45.9847,45.8356,45.8853,426700.0
2017-06-29 10:15:00,46.15,46.19,46.09,46.13,621480.0,45.8753,45.9151,45.8157,45.8554,621480.0
2017-06-29 10:20:00,46.14,46.23,46.14,46.21,283240.0,45.8654,45.9549,45.8654,45.935,283240.0
2017-06-29 10:25:00,46.2,46.27,46.13,46.24,290420.0,45.925,45.9946,45.8554,45.9648,290420.0
2017-06-29 10:30:00,46.21,46.23,46.13,46.21,376520.0,45.935,45.9549,45.8554,45.935,376520.0
2017-06-29 10:35:00,46.21,46.23,46.15,46.2,567380.0,45.935,45.9549,45.8753,45.925,567380.0
2017-06-29 10:40:00,46.2,46.26,46.16,46.24,417480.0,45.925,45.9847,45.8853,45.9648,417480.0
2017-06-29 10:45:00,46.25,46.31,46.2,46.25,452520.0,45.9747,46.0344,45.925,45.9747,452520.0
2017-06-29 10:50:00,46.26,46.26,46.14,46.15,307280.0,45.9847,45.9847,45.8654,45.8753,307280.0
2017-06-29 10:55:00,46.16,46.2,46.12,46.13,287580.0,45.8853,45.925,45.8455,45.8554,287580.0
2017-06-29 11:00:00,46.12,46.13,46.04,46.07,507900.0,45.8455,45.8554,45.766,45.7958,507900.0
2017-06-29 11:05:00,46.07,46.08,45.98,45.99,490380.0,45.7958,45.8057,45.7063,45.7163,490380.0
2017-06-29 11:10:00,45.97,45.99,45.88,45.91,657660.0,45.6964,45.7163,45.6069,45.6368,657660.0
2017-06-29 11:15:00,45.91,46.04,45.91,46.01,476400.0,45.6368,45.766,45.6368,45.7362,476400.0
2017-06-29 11:20:00,46.0,46.02,45.9,45.93,527300.0,45.7262,45.7461,45.6268,45.6566,527300.0
2017-06-29 11:25:00,45.94,45.95,45.87,45.93,504380.0,45.6666,45.6765,45.597,45.6566,504380.0
2017-06-29 11:30:00,45.92,45.93,45.81,45.89,1032540.0,45.6467,45.6566,45.5374,45.6169,1032540.0
2017-06-29 11:35:00,45.88,45.99,45.88,45.91,583700.0,45.6069,45.7163,45.6069,45.6368,583700.0
2017-06-29 11:40:00,45.91,46.04,45.87,46.04,441360.0,45.6368,45.766,45.597,45.766,441360.0
2017-06-29 11:45:00,46.03,46.1,46.0,46.08,624100.0,45.756,45.8256,45.7262,45.8057,624100.0
2017-06-29 11:50:00,46.08,46.09,45.97,45.97,371440.0,45.8057,45.8157,45.6964,45.6964,371440.0
2017-06-29 11:55:00,45.97,46.03,45.91,45.91,304260.0,45.6964,45.756,45.6368,45.6368,304260.0
2017-06-29 12:00:00,45.95,46.02,45.89,45.99,515380.0,45.6765,45.7461,45.6169,45.7163,515380.0
2017-06-29 12:05:00,45.98,46.11,45.92,46.11,335000.0,45.7063,45.8356,45.6467,45.8356,335000.0
2017-06-29 12:10:00,46.1,46.18,46.06,46.12,579400.0,45.8256,45.9051,45.7859,45.8455,579400.0
2017-06-29 12:15:00,46.12,46.14,46.02,46.11,385080.0,45.8455,45.8654,45.7461,45.8356,385080.0
2017-06-29 12:20:00,46.06,46.13,45.98,46.07,436280.0,45.7859,45.8554,45.7063,45.7958,436280.0
2017-06-29 12:25:00,46.09,46.11,46.04,46.04,324380.0,45.8157,45.8356,45.766,45.766,324380.0
2017-06-29 12:30:00,46.08,46.1,45.97,45.97,206680.0,45.8057,45.8256,45.6964,45.6964,206680.0
2017-06-29 12:35:00,45.98,46.06,45.97,46.04,183340.0,45.7063,45.7859,45.6964,45.766,183340.0
2017-06-29 12:40:00,46.03,46.1,45.99,46.05,279340.0,45.756,45.8256,45.7163,45.7759,279340.0
2017-06-29 12:45:00,46.07,46.07,45.96,45.96,393580.0,45.7958,45.7958,45.6865,45.6865,393580.0
2017-06-29 12:50:00,45.97,45.97,45.9,45.93,226020.0,45.6964,45.6964,45.6268,45.6566,226020.0
2017-06-29 12:55:00,45.9,45.92,45.83,45.85,524160.0,45.6268,45.6467,45.5572,45.5771,524160.0
2017-06-29 13:00:00,45.84,45.9,45.81,45.87,229460.0,45.5672,45.6268,45.5374,45.597,229460.0
2017-06-29 13:05:00,45.84,45.86,45.8,45.84,409100.0,45.5672,45.5871,45.5274,45.5672,409100.0
2017-06-29 13:10:00,45.85,45.86,45.75,45.77,648700.0,45.5771,45.5871,45.4777,45.4976,648700.0
2017-06-29 13:15:00,45.78,45.79,45.73,45.77,839820.0,45.5075,45.5175,45.4578,45.4976,839820.0
2017-06-29 13:20:00,45.75,45.75,45.67,45.67,654360.0,45.4777,45.4777,45.3982,45.3982,654360.0
2017-06-29 13:25:00,45.67,45.69,45.53,45.57,700440.0,45.3982,45.4181,45.259,45.2988,700440.0
2017-06-29 13:30:00,45.59,45.79,45.59,45.75,767040.0,45.3187,45.5175,45.3187,45.4777,767040.0
2017-06-29 13:35:00,45.74,45.85,45.67,45.83,677740.0,45.4678,45.5771,45.3982,45.5572,677740.0
2017-06-29 13:40:00,45.83,45.87,45.69,45.76,560360.0,45.5572,45.597,45.4181,45.4876,560360.0
2017-06-29 13:45:00,45.76,45.77,45.69,45.7,324060.0,45.4876,45.4976,45.4181,45.428,324060.0
2017-06-29 13:50:00,45.68,45.69,45.57,45.6,375960.0,45.4081,45.4181,45.2988,45.3286,375960.0
2017-06-29 13:55:00,45.6,45.72,45.56,45.67,485220.0,45.3286,45.4479,45.2888,45.3982,485220.0
2017-06-29 14:00:00,45.68,45.7,45.54,45.6,328680.0,45.4081,45.428,45.269,45.3286,328680.0
2017-06-29 14:05:00,45.6,45.73,45.6,45.69,475280.0,45.3286,45.4578,45.3286,45.4181,475280.0
2017-06-29 14:10:00,45.72,45.75,45.66,45.75,343860.0,45.4479,45.4777,45.3882,45.4777,343860.0
2017-06-29 14:15:00,45.75,45.79,45.66,45.71,543380.0,45.4777,45.5175,45.3882,45.4379,543380.0
2017-06-29 14:20:00,45.71,45.9,45.7,45.9,563920.0,45.4379,45.6268,45.428,45.6268,563920.0
2017-06-29 14:25:00,45.88,46.05,45.88,45.96,808240.0,45.6069,45.7759,45.6069,45.6865,808240.0
2017-06-29 14:30:00,45.97,46.0,45.83,45.85,353580.0,45.6964,45.7262,45.5572,45.5771,353580.0
2017-06-29 14:35:00,45.85,45.89,45.81,45.85,244860.0,45.5771,45.6169,45.5374,45.5771,244860.0
2017-06-29 14:40:00,45.86,45.93,45.85,45.88,353260.0,45.5871,45.6566,45.5771,45.6069,353260.0
2017-06-29 14:45:00,45.88,45.89,45.77,45.77,256160.0,45.6069,45.6169,45.4976,45.4976,256160.0
2017-06-29 14:50:00,45.75,45.82,45.73,45.82,388820.0,45.4777,45.5473,45.4578,45.5473,388820.0
2017-06-29 14:55:00,45.83,45.84,45.78,45.83,347620.0,45.5572,45.5672,45.5075,45.5572,347620.0
2017-06-29 15:00:00,45.83,45.97,45.81,45.95,303380.0,45.5572,45.6964,45.5374,45.6765,303380.0
2017-06-29 15:05:00,45.96,46.02,45.89,45.89,255660.0,45.6865,45.7461,45.6169,45.6169,255660.0
2017-06-29 15:10:00,45.88,45.89,45.82,45.84,418980.0,45.6069,45.6169,45.5473,45.5672,418980.0
2017-06-29 15:15:00,45.82,46.03,45.81,45.99,351820.0,45.5473,45.756,45.5374,45.7163,351820.0
2017-06-29 15:20:00,45.99,46.05,45.96,45.97,585900.0,45.7163,45.7759,45.6865,45.6964,585900.0
2017-06-29 15:25:00,45.95,45.98,45.89,45.95,372300.0,45.6765,45.7063,45.6169,45.6765,372300.0
2017-06-29 15:30:00,45.94,46.11,45.92,46.06,658860.0,45.6666,45.8356,45.6467,45.7859,658860.0
2017-06-29 15:35:00,46.07,46.11,45.99,46.1,377000.0,45.7958,45.8356,45.7163,45.8256,377000.0
2017-06-29 15:40:00,46.09,46.09,45.96,45.96,586380.0,45.8157,45.8157,45.6865,45.6865,586380.0
2017-06-29 15:45:00,45.97,46.02,45.93,45.97,910520.0,45.6964,45.7461,45.6566,45.6964,910520.0
2017-06-29 15:50:00,45.96,46.0,45.94,45.95,1168380.0,45.6865,45.7262,45.6666,45.6765,1168380.0
2017-06-29 15:55:00,45.95,45.96,45.85,45.89,2602520.0,45.6765,45.6865,45.5771,45.6169,2602520.0
2017-06-30 09:30:00,46.23,46.3,46.06,46.1,2859980.0,45.9549,46.0244,45.7859,45.8256,2859980.0
2017-06-30 09:35:00,46.06,46.07,45.85,46.03,1248100.0,45.7859,45.7958,45.5771,45.756,1248100.0
2017-06-30 09:40:00,46.05,46.05,45.8,45.96,575900.0,45.7759,45.7759,45.5274,45.6865,575900.0
2017-06-30 09:45:00,45.95,46.03,45.93,45.97,512220.0,45.6765,45.756,45.6566,45.6964,512220.0
2017-06-30 09:50:00,45.95,46.0,45.78,45.78,373160.0,45.6765,45.7262,45.5075,45.5075,373160.0
2017-06-30 09:55:00,45.79,45.89,45.71,45.81,738400.0,45.5175,45.6169,45.4379,45.5374,738400.0
2017-06-30 10:00:00,45.81,45.86,45.67,45.72,518400.0,45.5374,45.5871,45.3982,45.4479,518400.0
2017-06-30 10:05:00,45.7,45.78,45.66,45.75,725140.0,45.428,45.5075,45.3882,45.4777,725140.0
2017-06-30 10:10:00,45.73,45.73,45.64,45.66,389440.0,45.4578,45.4578,45.3684,45.3882,389440.0
2017-06-30 10:15:00,45.66,45.72,45.55,45.56,1010100.0,45.3882,45.4479,45.2789,45.2888,1010100.0
2017-06-30 10:20:00,45.57,45.73,45.51,45.68,603820.0,45.2988,45.4578,45.2391,45.4081,603820.0
2017-06-30 10:25:00,45.69,45.8,45.67,45.79,422120.0,45.4181,45.5274,45.3982,45.5175,422120.0
2017-06-30 10:30:00,45.78,45.87,45.73,45.79,375040.0,45.5075,45.597,45.4578,45.5175,375040.0
2017-06-30 10:35:00,45.78,45.82,45.65,45.66,225180.0,45.5075,45.5473,45.3783,45.3882,225180.0
2017-06-30 10:40:00,45.65,45.7,45.61,45.63,239060.0,45.3783,45.428,45.3385,45.3584,239060.0
2017-06-30 10:45:00,45.66,45.71,45.6,45.64,250800.0,45.3882,45.4379,45.3286,45.3684,250800.0
2017-06-30 10:50:00,45.66,45.74,45.65,45.74,256020.0,45.3882,45.4678,45.3783,45.4678,256020.0
2017-06-30 10:55:00,45.75,45.91,45.74,45.89,283400.0,45.4777,45.6368,45.4678,45.6169,283400.0
2017-06-30 11:00:00,45.89,45.89,45.81,45.83,173340.0,45.6169,45.6169,45.5374,45.5572,173340.0
2017-06-30 11:05:00,45.85,45.9,45.82,45.9,157580.0,45.5771,45.6268,45.5473,45.6268,157580.0
2017-06-30 11:10:00,45.9,45.93,45.81,45.88,214580.0,45.6268,45.6566,45.5374,45.6069,214580.0
2017-06-30 11:15:00,45.87,45.88,45.78,45.81,201160.0,45.597,45.6069,45.5075,45.5374,201160.0
2017-06-30 11:20:00,45.8,45.84,45.8,45.82,79360.0,45.5274,45.5672,45.5274,45.5473,79360.0
2017-06-30 11:25:00,45.84,45.84,45.72,45.76,147440.0,45.5672,45.5672,45.4479,45.4876,147440.0
2017-06-30 11:30:00,45.75,45.75,45.68,45.73,170360.0,45.4777,45.4777,45.4081,45.4578,170360.0
2017-06-30 11:35:00,45.73,45.8,45.71,45.71,98000.0,45.4578,45.5274,45.4379,45.4379,98000.0
2017-06-30 11:40:00,45.73,45.79,45.69,45.77,86020.0,45.4578,45.5175,45.4181,45.4976,86020.0
2017-06-30 11:45:00,45.77,45.79,45.74,45.74,67640.0,45.4976,45.5175,45.4678,45.4678,67640.0
2017-06-30 11:50:00,45.74,45.77,45.74,45.75,109620.0,45.4678,45.4976,45.4678,45.4777,109620.0
2017-06-30 11:55:00,45.77,45.78,45.75,45.78,48120.0,45.4976,45.5075,45.4777,45.5075,48120.0
2017-06-30 12:00:00,45.77,45.82,45.74,45.81,251560.0,45.4976,45.5473,45.4678,45.5374,251560.0
2017-06-30 12:05:00,45.78,45.83,45.78,45.83,141000.0,45.5075,45.5572,45.5075,45.5572,141000.0
2017-06-30 12:10:00,45.82,45.88,45.81,45.83,207200.0,45.5473,45.6069,45.5374,45.5572,207200.0
2017-06-30 12:15:00,45.84,45.89,45.82,45.85,174860.0,45.5672,45.6169,45.5473,45.5771,174860.0
2017-06-30 12:20:00,45.88,45.89,45.84,45.84,101740.0,45.6069,45.6169,45.5672,45.5672,101740.0
2017-06-30 12:25:00,45.85,45.85,45.8,45.82,114780.0,45.5771,45.5771,45.5274,45.5473,114780.0
2017-06-30 12:30:00,45.82,45.82,45.79,45.79,119760.0,45.5473,45.5473,45.5175,45.5175,119760.0
2017-06-30 12:35:00,45.79,45.79,45.76,45.78,94580.0,45.5175,45.5175,45.4876,45.5075,94580.0
2017-06-30 12:40:00,45.8,45.8,45.76,45.76,77580.0,45.5274,45.5274,45.4876,45.4876,77580.0
2017-06-30 12:45:00,45.77,45.77,45.71,45.71,210700.0,45.4976,45.4976,45.4379,45.4379,210700.0
2017-06-30 12:50:00,45.71,45.75,45.69,45.71,259040.0,45.4379,45.4777,45.4181,45.4379,259040.0
2017-06-30 12:55:00,45.71,45.75,45.7,45.75,217120.0,45.4379,45.4777,45.428,45.4777,217120.0
2017-06-30 13:00:00,45.75,45.77,45.74,45.77,63300.0,45.4777,45.4976,45.4678,45.4976,63300.0
2017-06-30 13:05:00,45.76,45.78,45.75,45.76,74000.0,45.4876,45.5075,45.4777,45.4876,74000.0
2017-06-30 13:10:00,45.77,45.78,45.76,45.77,66000.0,45.4976,45.5075,45.4876,45.4976,66000.0
2017-06-30 13:15:00,45.77,45.78,45.74,45.74,84000.0,45.4976,45.5075,45.4678,45.4678,84000.0
2017-06-30 13:20:00,45.75,45.78,45.75,45.76,71000.0,45.4777,45.5075,45.4777,45.4876,71000.0
2017-06-30 13:25:00,45.76,45.79,45.75,45.79,93320.0,45.4876,45.5175,45.4777,45.5175,93320.0
2017-06-30 13:30:00,45.8,45.8,45.77,45.78,67120.0,45.5274,45.5274,45.4976,45.5075,67120.0
2017-06-30 13:35:00,45.77,45.82,45.77,45.82,251680.0,45.4976,45.5473,45.4976,45.5473,251680.0
2017-06-30 13:40:00,45.82,45.83,45.8,45.81,39360.0,45.5473,45.5572,45.5274,45.5374,39360.0
2017-06-30 13:45:00,45.82,45.82,45.8,45.81,75000.0,45.5473,45.5473,45.5274,45.5374,75000.0
2017-06-30 13:50:00,45.81,45.81,45.77,45.77,105920.0,45.5374,45.5374,45.4976,45.4976,105920.0
2017-06-30 13:55:00,45.77,45.8,45.75,45.75,142480.0,45.4976,45.5274,45.4777,45.4777,142480.0
2017-06-30 14:00:00,45.74,45.75,45.71,45.71,153000.0,45.4678,45.4777,45.4379,45.4379,153000.0
2017-06-30 14:05:00,45.71,45.74,45.69,45.71,131260.0,45.4379,45.4678,45.4181,45.4379,131260.0
2017-06-30 14:10:00,45.71,45.75,45.7,45.74,109000.0,45.4379,45.4777,45.428,45.4678,109000.0
2017-06-30 14:15:00,45.73,45.74,45.73,45.73,75260.0,45.4578,45.4678,45.4578,45.4578,75260.0
2017-06-30 14:20:00,45.73,45.75,45.71,45.73,113900.0,45.4578,45.4777,45.4379,45.4578,113900.0
2017-06-30 14:25:00,45.73,45.77,45.73,45.74,117980.0,45.4578,45.4976,45.4578,45.4678,117980.0
2017-06-30 14:30:00,45.74,45.76,45.73,45.75,140180.0,45.4678,45.4876,45.4578,45.4777,140180.0
2017-06-30 14:35:00,45.76,45.77,45.74,45.76,65000.0,45.4876,45.4976,45.4678,45.4876,65000.0
2017-06-30 14:40:00,45.76,45.78,45.75,45.77,87000.0,45.4876,45.5075,45.4777,45.4976,87000.0
2017-06-30 14:45:00,45.77,45.78,45.74,45.77,207780.0,45.4976,45.5075,45.4678,45.4976,207780.0
2017-06-30 14:50:00,45.78,45.79,45.77,45.78,192320.0,45.5075,45.5175,45.4976,45.5075,192320.0
2017-06-30 14:55:00,45.78,45.78,45.76,45.77,104300.0,45.5075,45.5075,45.4876,45.4976,104300.0
2017-06-30 15:00:00,45.76,45.77,45.67,45.68,338300.0,45.4876,45.4976,45.3982,45.4081,338300.0
2017-06-30 15:05:00,45.7,45.7,45.67,45.69,173720.0,45.428,45.428,45.3982,45.4181,173720.0
2017-06-30 15:10:00,45.68,45.68,45.61,45.63,270500.0,45.4081,45.4081,45.3385,45.3584,270500.0
2017-06-30 15:15:00,45.62,45.65,45.61,45.64,271700.0,45.3485,45.3783,45.3385,45.3684,271700.0
2017-06-30 15:20:00,45.64,45.68,45.63,45.67,137780.0,45.3684,45.4081,45.3584,45.3982,137780.0
2017-06-30 15:25:00,45.68,45.68,45.6,45.62,264240.0,45.4081,45.4081,45.3286,45.3485,264240.0
2017-06-30 15:30:00,45.61,45.63,45.56,45.58,373700.0,45.3385,45.3584,45.2888,45.3087,373700.0
2017-06-30 15:35:00,45.58,45.62,45.57,45.62,239220.0,45.3087,45.3485,45.2988,45.3485,239220.0
2017-06-30 15:40:00,45.62,45.65,45.59,45.61,388880.0,45.3485,45.3783,45.3187,45.3385,388880.0
2017-06-30 15:45:00,45.61,45.64,45.6,45.61,530820.0,45.3385,45.3684,45.3286,45.3385,530820.0
2017-06-30 15:50:00,45.6,45.62,45.54,45.54,1052640.0,45.3286,45.3485,45.269,45.269,1052640.0
2017-06-30 15:55:00,45.53,45.54,45.42,45.44,2522840.0,45.259,45.269,45.1497,45.1696,2522840.0
2017-07-03 09:30:00,45.61,45.7,45.55,45.6,1356620.0,45.3385,45.428,45.2789,45.3286,1356620.0
2017-07-03 09:35:00,45.61,45.67,45.35,45.37,825000.0,45.3385,45.3982,45.0801,45.1,825000.0
2017-07-03 09:40:00,45.39,45.39,45.16,45.22,852560.0,45.1199,45.1199,44.8912,44.9509,852560.0
2017-07-03 09:45:00,45.23,45.53,45.22,45.49,761440.0,44.9608,45.259,44.9509,45.2193,761440.0
2017-07-03 09:50:00,45.48,45.58,45.45,45.57,422660.0,45.2093,45.3087,45.1795,45.2988,422660.0
2017-07-03 09:55:00,45.57,45.58,45.46,45.48,239000.0,45.2988,45.3087,45.1894,45.2093,239000.0
2017-07-03 10:00:00,45.49,45.54,45.39,45.4,676360.0,45.2193,45.269,45.1199,45.1298,676360.0
2017-07-03 10:05:00,45.4,45.58,45.4,45.55,569940.0,45.1298,45.3087,45.1298,45.2789,569940.0
2017-07-03 10:10:00,45.52,45.58,45.48,45.56,212600.0,45.2491,45.3087,45.2093,45.2888,212600.0
2017-07-03 10:15:00,45.57,45.59,45.4,45.42,423600.0,45.2988,45.3187,45.1298,45.1497,423600.0
2017-07-03 10:20:00,45.43,45.45,45.31,45.32,377780.0,45.1596,45.1795,45.0403,45.0503,377780.0
2017-07-03 10:25:00,45.32,45.4,45.27,45.38,359260.0,45.0503,45.1298,45.0006,45.1099,359260.0
2017-07-03 10:30:00,45.39,45.49,45.38,45.47,216460.0,45.1199,45.2193,45.1099,45.1994,216460.0
2017-07-03 10:35:00,45.44,45.44,45.38,45.4,216940.0,45.1696,45.1696,45.1099,45.1298,216940.0
2017-07-03 10:40:00,45.38,45.38,45.33,45.34,187540.0,45.1099,45.1099,45.0602,45.0701,187540.0
2017-07-03 10:45:00,45.34,45.36,45.3,45.32,278660.0,45.0701,45.09,45.0304,45.0503,278660.0
2017-07-03 10:50:00,45.31,45.32,45.23,45.27,411120.0,45.0403,45.0503,44.9608,45.0006,411120.0
2017-07-03 10:55:00,45.28,45.29,45.21,45.23,407260.0,45.0105,45.0204,44.9409,44.9608,407260.0
2017-07-03 11:00:00,45.2,45.23,45.12,45.16,516600.0,44.931,44.9608,44.8515,44.8912,516600.0
2017-07-03 11:05:00,45.14,45.17,44.95,45.09,1468380.0,44.8713,44.9012,44.6825,44.8216,1468380.0
2017-07-03 11:10:00,45.09,45.18,45.03,45.18,470260.0,44.8216,44.9111,44.762,44.9111,470260.0
2017-07-03 11:15:00,45.18,45.2,45.03,45.03,337360.0,44.9111,44.931,44.762,44.762,337360.0
2017-07-03 11:20:00,45.05,45.18,45.0,45.14,433740.0,44.7819,44.9111,44.7322,44.8713,433740.0
2017-07-03 11:25:00,45.13,45.14,45.06,45.12,397380.0,44.8614,44.8713,44.7918,44.8515,397380.0
2017-07-03 11:30:00,45.13,45.17,45.08,45.09,404360.0,44.8614,44.9012,44.8117,44.8216,404360.0
2017-07-03 11:35:00,45.1,45.15,45.07,45.12,198340.0,44.8316,44.8813,44.8018,44.8515,198340.0
2017-07-03 11:40:00,45.13,45.15,45.1,45.11,166460.0,44.8614,44.8813,44.8316,44.8415,166460.0
2017-07-03 11:45:00,45.13,45.13,45.08,45.11,190960.0,44.8614,44.8614,44.8117,44.8415,190960.0
2017-07-03 11:50:00,45.09,45.09,44.98,45.0,350780.0,44.8216,44.8216,44.7123,44.7322,350780.0
2017-07-03 11:55:00,45.03,45.06,45.0,45.04,254400.0,44.762,44.7918,44.7322,44.7719,254400.0
2017-07-03 12:00:00,45.06,45.08,45.02,45.03,210520.0,44.7918,44.8117,44.7521,44.762,210520.0
2017-07-03 12:05:00,45.02,45.06,44.96,44.98,326080.0,44.7521,44.7918,44.6924,44.7123,326080.0
2017-07-03 12:10:00,44.99,45.0,44.9,44.91,388580.0,44.7222,44.7322,44.6328,44.6427,388580.0
2017-07-03 12:15:00,44.92,44.98,44.89,44.92,388160.0,44.6526,44.7123,44.6228,44.6526,388160.0
2017-07-03 12:20:00,44.92,44.96,44.87,44.89,284580.0,44.6526,44.6924,44.6029,44.6228,284580.0
2017-07-03 12:25:00,44.91,44.97,44.88,44.97,457920.0,44.6427,44.7023,44.6129,44.7023,457920.0
2017-07-03 12:30:00,44.94,44.95,44.83,44.84,521280.0,44.6725,44.6825,44.5632,44.5731,521280.0
2017-07-03 12:35:00,44.85,44.86,44.77,44.79,418120.0,44.5831,44.593,44.5035,44.5234,418120.0
2017-07-03 12:40:00,44.77,44.83,44.74,44.75,431940.0,44.5035,44.5632,44.4737,44.4837,431940.0
2017-07-03 12:45:00,44.74,44.87,44.74,44.85,574860.0,44.4737,44.6029,44.4737,44.5831,574860.0
2017-07-03 12:50:00,44.85,44.98,44.85,44.97,816780.0,44.5831,44.7123,44.5831,44.7023,816780.0
2017-07-03 12:55:00,44.96,45.0,44.86,44.89,1557360.0,44.6924,44.7322,44.593,44.6228,1557360.0
2017-07-05 09:30:00,45.09,45.22,45.06,45.21,1742540.0,44.8216,44.9509,44.7918,44.9409,1742540.0
2017-07-05 09:35:00,45.21,45.48,45.18,45.4,1311540.0,44.9409,45.2093,44.9111,45.1298,1311540.0
2017-07-05 09:40:00,45.4,45.4,45.22,45.22,430560.0,45.1298,45.1298,44.9509,44.9509,430560.0
2017-07-05 09:45:00,45.24,45.32,45.12,45.3,482420.0,44.9707,45.0503,44.8515,45.0304,482420.0
2017-07-05 09:50:00,45.29,45.47,45.29,45.36,542440.0,45.0204,45.1994,45.0204,45.09,542440.0
2017-07-05 09:55:00,45.33,45.4,45.19,45.21,510940.0,45.0602,45.1298,44.921,44.9409,510940.0
2017-07-05 10:00:00,45.27,45.27,45.03,45.05,540920.0,45.0006,45.0006,44.762,44.7819,540920.0
2017-07-05 10:05:00,45.04,45.11,44.99,45.04,595680.0,44.7719,44.8415,44.7222,44.7719,595680.0
2017-07-05 10:10:00,45.03,45.21,45.03,45.14,470620.0,44.762,44.9409,44.762,44.8713,470620.0
2017-07-05 10:15:00,45.16,45.16,44.94,45.0,243580.0,44.8912,44.8912,44.6725,44.7322,243580.0
2017-07-05 10:20:00,45.04,45.05,44.96,44.99,242260.0,44.7719,44.7819,44.6924,44.7222,242260.0
2017-07-05 10:25:00,45.02,45.05,44.92,45.01,356200.0,44.7521,44.7819,44.6526,44.7421,356200.0
2017-07-05 10:30:00,45.02,45.13,44.96,45.1,339260.0,44.7521,44.8614,44.6924,44.8316,339260.0
2017-07-05 10:35:00,45.11,45.17,45.1,45.16,307280.0,44.8415,44.9012,44.8316,44.8912,307280.0
2017-07-05 10:40:00,45.17,45.27,45.12,45.25,349160.0,44.9012,45.0006,44.8515,44.9807,349160.0
2017-07-05 10:45:00,45.25,45.34,45.25,45.31,248180.0,44.9807,45.0701,44.9807,45.0403,248180.0
2017-07-05 10:50:00,45.31,45.4,45.28,45.38,267260.0,45.0403,45.1298,45.0105,45.1099,267260.0
2017-07-05 10:55:00,45.38,45.39,45.33,45.38,147000.0,45.1099,45.1199,45.0602,45.1099,147000.0
2017-07-05 11:00:00,45.37,45.43,45.32,45.35,315280.0,45.1,45.1596,45.0503,45.0801,315280.0
2017-07-05 11:05:00,45.35,45.42,45.31,45.38,211300.0,45.0801,45.1497,45.0403,45.1099,211300.0
2017-07-05 11:10:00,45.4,45.43,45.37,45.4,130160.0,45.1298,45.1596,45.1,45.1298,130160.0
2017-07-05 11:15:00,45.43,45.43,45.37,45.43,192940.0,45.1596,45.1596,45.1,45.1596,192940.0
2017-07-05 11:20:00,45.42,45.45,45.42,45.43,107420.0,45.1497,45.1795,45.1497,45.1596,107420.0
2017-07-05 11:25:00,45.43,45.53,45.43,45.5,333120.0,45.1596,45.259,45.1596,45.2292,333120.0
2017-07-05 11:30:00,45.49,45.51,45.46,45.48,113300.0,45.2193,45.2391,45.1894,45.2093,113300.0
2017-07-05 11:35:00,45.5,45.53,45.49,45.51,108320.0,45.2292,45.259,45.2193,45.2391,108320.0
2017-07-05 11:40:00,45.49,45.5,45.44,45.46,191520.0,45.2193,45.2292,45.1696,45.1894,191520.0
2017-07-05 11:45:00,45.45,45.48,45.43,45.44,82040.0,45.1795,45.2093,45.1596,45.1696,82040.0
2017-07-05 11:50:00,45.44,45.46,45.43,45.45,72120.0,45.1696,45.1894,45.1596,45.1795,72120.0
2017-07-05 11:55:00,45.46,45.46,45.4,45.41,56300.0,45.1894,45.1894,45.1298,45.1397,56300.0
2017-07-05 12:00:00,45.41,45.49,45.4,45.47,124000.0,45.1397,45.2193,45.1298,45.1994,124000.0
2017-07-05 12:05:00,45.48,45.49,45.46,45.48,130080.0,45.2093,45.2193,45.1894,45.2093,130080.0
2017-07-05 12:10:00,45.47,45.52,45.46,45.5,108440.0,45.1994,45.2491,45.1894,45.2292,108440.0
2017-07-05 12:15:00,45.51,45.53,45.48,45.51,73780.0,45.2391,45.259,45.2093,45.2391,73780.0
2017-07-05 12:20:00,45.52,45.54,45.47,45.49,68100.0,45.2491,45.269,45.1994,45.2193,68100.0
2017-07-05 12:25:00,45.48,45.5,45.47,45.49,143440.0,45.2093,45.2292,45.1994,45.2193,143440.0
2017-07-05 12:30:00,45.5,45.51,45.47,45.48,89440.0,45.2292,45.2391,45.1994,45.2093,89440.0
2017-07-05 12:35:00,45.47,45.53,45.46,45.5,77000.0,45.1994,45.259,45.1894,45.2292,77000.0
2017-07-05 12:40:00,45.48,45.49,45.46,45.48,62500.0,45.2093,45.2193,45.1894,45.2093,62500.0
2017-07-05 12:45:00,45.47,45.51,45.47,45.51,146820.0,45.1994,45.2391,45.1994,45.2391,146820.0
2017-07-05 12:50:00,45.51,45.54,45.5,45.52,95120.0,45.2391,45.269,45.2292,45.2491,95120.0
2017-07-05 12:55:00,45.52,45.54,45.52,45.53,49100.0,45.2491,45.269,45.2491,45.259,49100.0
2017-07-05 13:00:00,45.51,45.56,45.51,45.55,196840.0,45.2391,45.2888,45.2391,45.2789,196840.0
2017-07-05 13:05:00,45.55,45.57,45.54,45.57,175120.0,45.2789,45.2988,45.269,45.2988,175120.0
2017-07-05 13:10:00,45.58,45.59,45.57,45.59,110520.0,45.3087,45.3187,45.2988,45.3187,110520.0
2017-07-05 13:15:00,45.6,45.62,45.58,45.58,148180.0,45.3286,45.3485,45.3087,45.3087,148180.0
2017-07-05 13:20:00,45.59,45.63,45.58,45.63,114480.0,45.3187,45.3584,45.3087,45.3584,114480.0
2017-07-05 13:25:00,45.63,45.65,45.61,45.63,175340.0,45.3584,45.3783,45.3385,45.3584,175340.0
2017-07-05 13:30:00,45.64,45.64,45.62,45.62,66080.0,45.3684,45.3684,45.3485,45.3485,66080.0
2017-07-05 13:35:00,45.63,45.66,45.62,45.62,97000.0,45.3584,45.3882,45.3485,45.3485,97000.0
2017-07-05 13:40:00,45.64,45.65,45.62,45.63,109080.0,45.3684,45.3783,45.3485,45.3584,109080.0
2017-07-05 13:45:00,45.63,45.64,45.59,45.59,233320.0,45.3584,45.3684,45.3187,45.3187,233320.0
2017-07-05 13:50:00,45.6,45.6,45.56,45.58,92100.0,45.3286,45.3286,45.2888,45.3087,92100.0
2017-07-05 13:55:00,45.58,45.58,45.54,45.55,60000.0,45.3087,45.3087,45.269,45.2789,60000.0
2017-07-05 14:00:00,45.56,45.62,45.56,45.58,134180.0,45.2888,45.3485,45.2888,45.3087,134180.0
2017-07-05 14:05:00,45.63,45.67,45.5,45.55,158860.0,45.3584,45.3982,45.2292,45.2789,158860.0
2017-07-05 14:10:00,45.53,45.59,45.52,45.58,206520.0,45.259,45.3187,45.2491,45.3087,206520.0
2017-07-05 14:15:00,45.58,45.61,45.58,45.58,53000.0,45.3087,45.3385,45.3087,45.3087,53000.0
2017-07-05 14:20:00,45.59,45.65,45.59,45.64,42000.0,45.3187,45.3783,45.3187,45.3684,42000.0
2017-07-05 14:25:00,45.65,45.7,45.64,45.68,182140.0,45.3783,45.428,45.3684,45.4081,182140.0
2017-07-05 14:30:00,45.66,45.7,45.64,45.69,163380.0,45.3882,45.428,45.3684,45.4181,163380.0
2017-07-05 14:35:00,45.68,45.71,45.68,45.7,132100.0,45.4081,45.4379,45.4081,45.428,132100.0
2017-07-05 14:40:00,45.7,45.73,45.69,45.69,146480.0,45.428,45.4578,45.4181,45.4181,146480.0
2017-07-05 14:45:00,45.68,45.7,45.67,45.67,112980.0,45.4081,45.428,45.3982,45.3982,112980.0
2017-07-05 14:50:00,45.68,45.69,45.65,45.65,102920.0,45.4081,45.4181,45.3783,45.3783,102920.0
2017-07-05 14:55:00,45.65,45.65,45.61,45.62,155040.0,45.3783,45.3783,45.3385,45.3485,155040.0
2017-07-05 15:00:00,45.61,45.63,45.5,45.51,272000.0,45.3385,45.3584,45.2292,45.2391,272000.0
2017-07-05 15:05:00,45.51,45.56,45.5,45.53,238600.0,45.2391,45.2888,45.2292,45.259,238600.0
2017-07-05 15:10:00,45.54,45.56,45.53,45.55,334800.0,45.269,45.2888,45.259,45.2789,334800.0
2017-07-05 15:15:00,45.54,45.6,45.54,45.59,160820.0,45.269,45.3286,45.269,45.3187,160820.0
2017-07-05 15:20:00,45.59,45.62,45.55,45.56,165640.0,45.3187,45.3485,45.2789,45.2888,165640.0
2017-07-05 15:25:00,45.55,45.62,45.55,45.62,607540.0,45.2789,45.3485,45.2789,45.3485,607540.0
2017-07-05 15:30:00,45.61,45.63,45.55,45.55,378000.0,45.3385,45.3584,45.2789,45.2789,378000.0
2017-07-05 15:35:00,45.55,45.56,45.51,45.52,289500.0,45.2789,45.2888,45.2391,45.2491,289500.0
2017-07-05 15:40:00,45.52,45.63,45.52,45.63,354160.0,45.2491,45.3584,45.2491,45.3584,354160.0
2017-07-05 15:45:00,45.62,45.7,45.61,45.65,305520.0,45.3485,45.428,45.3385,45.3783,305520.0
2017-07-05 15:50:00,45.63,45.65,45.6,45.6,646260.0,45.3584,45.3783,45.3286,45.3286,646260.0
2017-07-05 15:55:00,45.61,45.66,45.58,45.59,954160.0,45.3385,45.3882,45.3087,45.3187,954160.0
2017-07-06 09:30:00,45.21,45.3,45.15,45.29,1244880.0,44.9409,45.0304,44.8813,45.0204,1244880.0
2017-07-06 09:35:00,45.26,45.4,45.14,45.23,850480.0,44.9906,45.1298,44.8713,44.9608,850480.0
2017-07-06 09:40:00,45.22,45.24,45.11,45.2,900320.0,44.9509,44.9707,44.8415,44.931,900320.0
2017-07-06 09:45:00,45.18,45.2,45.05,45.12,599620.0,44.9111,44.931,44.7819,44.8515,599620.0
2017-07-06 09:50:00,45.11,45.22,45.08,45.18,487200.0,44.8415,44.9509,44.8117,44.9111,487200.0
2017-07-06 09:55:00,45.16,45.21,45.09,45.15,283940.0,44.8912,44.9409,44.8216,44.8813,283940.0
2017-07-06 10:00:00,45.16,45.21,45.08,45.11,256720.0,44.8912,44.9409,44.8117,44.8415,256720.0
2017-07-06 10:05:00,45.1,45.12,45.0,45.03,777860.0,44.8316,44.8515,44.7322,44.762,777860.0
2017-07-06 10:10:00,45.03,45.13,45.0,45.12,384860.0,44.762,44.8614,44.7322,44.8515,384860.0
2017-07-06 10:15:00,45.14,45.19,45.09,45.12,225820.0,44.8713,44.921,44.8216,44.8515,225820.0
2017-07-06 10:20:00,45.12,45.15,45.06,45.06,165100.0,44.8515,44.8813,44.7918,44.7918,165100.0
2017-07-06 10:25:00,45.07,45.1,45.02,45.07,162160.0,44.8018,44.8316,44.7521,44.8018,162160.0
2017-07-06 10:30:00,45.04,45.06,45.0,45.01,179820.0,44.7719,44.7918,44.7322,44.7421,179820.0
2017-07-06 10:35:00,45.03,45.1,44.99,45.1,199240.0,44.762,44.8316,44.7222,44.8316,199240.0
2017-07-06 10:40:00,45.08,45.11,45.05,45.09,123780.0,44.8117,44.8415,44.7819,44.8216,123780.0
2017-07-06 10:45:00,45.08,45.11,45.05,45.09,153140.0,44.8117,44.8415,44.7819,44.8216,153140.0
2017-07-06 10:50:00,45.1,45.13,45.06,45.13,88240.0,44.8316,44.8614,44.7918,44.8614,88240.0
2017-07-06 10:55:00,45.11,45.14,45.09,45.11,111420.0,44.8415,44.8713,44.8216,44.8415,111420.0
2017-07-06 11:00:00,45.1,45.15,45.07,45.11,226620.0,44.8316,44.8813,44.8018,44.8415,226620.0
2017-07-06 11:05:00,45.12,45.22,45.12,45.22,229940.0,44.8515,44.9509,44.8515,44.9509,229940.0
2017-07-06 11:10:00,45.23,45.23,45.17,45.2,169740.0,44.9608,44.9608,44.9012,44.931,169740.0
2017-07-06 11:15:00,45.18,45.19,45.14,45.15,140240.0,44.9111,44.921,44.8713,44.8813,140240.0
2017-07-06 11:20:00,45.15,45.18,45.14,45.18,107260.0,44.8813,44.9111,44.8713,44.9111,107260.0
2017-07-06 11:25:00,45.2,45.27,45.2,45.26,219300.0,44.931,45.0006,44.931,44.9906,219300.0
2017-07-06 11:30:00,45.27,45.35,45.27,45.35,246180.0,45.0006,45.0801,45.0006,45.0801,246180.0
2017-07-06 11:35:00,45.37,45.39,45.35,45.38,183320.0,45.1,45.1199,45.0801,45.1099,183320.0
2017-07-06 11:40:00,45.38,45.44,45.37,45.42,183800.0,45.1099,45.1696,45.1,45.1497,183800.0
2017-07-06 11:45:00,45.42,45.44,45.35,45.38,120580.0,45.1497,45.1696,45.0801,45.1099,120580.0
2017-07-06 11:50:00,45.39,45.44,45.39,45.4,104800.0,45.1199,45.1696,45.1199,45.1298,104800.0
2017-07-06 11:55:00,45.4,45.45,45.39,45.45,168420.0,45.1298,45.1795,45.1199,45.1795,168420.0
2017-07-06 12:00:00,45.46,45.49,45.44,45.44,109140.0,45.1894,45.2193,45.1696,45.1696,109140.0
2017-07-06 12:05:00,45.46,45.48,45.41,45.48,98980.0,45.1894,45.2093,45.1397,45.2093,98980.0
2017-07-06 12:10:00,45.48,45.48,45.43,45.44,163760.0,45.2093,45.2093,45.1596,45.1696,163760.0
2017-07-06 12:15:00,45.45,45.52,45.43,45.52,81460.0,45.1795,45.2491,45.1596,45.2491,81460.0
2017-07-06 12:20:00,45.49,45.56,45.47,45.56,97000.0,45.2193,45.2888,45.1994,45.2888,97000.0
2017-07-06 12:25:00,45.54,45.55,45.49,45.49,148740.0,45.269,45.2789,45.2193,45.2193,148740.0
2017-07-06 12:30:00,45.5,45.59,45.5,45.56,83200.0,45.2292,45.3187,45.2292,45.2888,83200.0
2017-07-06 12:35:00,45.56,45.69,45.56,45.66,284260.0,45.2888,45.4181,45.2888,45.3882,284260.0
2017-07-06 12:40:00,45.65,45.7,45.63,45.69,225060.0,45.3783,45.428,45.3584,45.4181,225060.0
2017-07-06 12:45:00,45.69,45.75,45.69,45.7,210580.0,45.4181,45.4777,45.4181,45.428,210580.0
2017-07-06 12:50:00,45.7,45.72,45.67,45.69,148960.0,45.428,45.4479,45.3982,45.4181,148960.0
2017-07-06 12:55:00,45.68,45.74,45.66,45.74,147800.0,45.4081,45.4678,45.3882,45.4678,147800.0
2017-07-06 13:00:00,45.73,45.74,45.69,45.73,95040.0,45.4578,45.4678,45.4181,45.4578,95040.0
2017-07-06 13:05:00,45.72,45.74,45.69,45.69,112200.0,45.4479,45.4678,45.4181,45.4181,112200.0
2017-07-06 13:10:00,45.69,45.72,45.68,45.72,127960.0,45.4181,45.4479,45.4081,45.4479,127960.0
2017-07-06 13:15:00,45.71,45.72,45.68,45.7,122880.0,45.4379,45.4479,45.4081,45.428,122880.0
2017-07-06 13:20:00,45.7,45.72,45.69,45.71,83420.0,45.428,45.4479,45.4181,45.4379,83420.0
2017-07-06 13:25:00,45.71,45.71,45.67,45.67,59000.0,45.4379,45.4379,45.3982,45.3982,59000.0
2017-07-06 13:30:00,45.68,45.68,45.63,45.63,156460.0,45.4081,45.4081,45.3584,45.3584,156460.0
2017-07-06 13:35:00,45.63,45.63,45.58,45.58,144180.0,45.3584,45.3584,45.3087,45.3087,144180.0
2017-07-06 13:40:00,45.58,45.59,45.51,45.52,69360.0,45.3087,45.3187,45.2391,45.2491,69360.0
2017-07-06 13:45:00,45.51,45.56,45.51,45.55,132180.0,45.2391,45.2888,45.2391,45.2789,132180.0
2017-07-06 13:50:00,45.53,45.58,45.52,45.57,164280.0,45.259,45.3087,45.2491,45.2988,164280.0
2017-07-06 13:55:00,45.57,45.57,45.55,45.56,198140.0,45.2988,45.2988,45.2789,45.2888,198140.0
2017-07-06 14:00:00,45.57,45.57,45.54,45.55,196040.0,45.2988,45.2988,45.269,45.2789,196040.0
2017-07-06 14:05:00,45.54,45.59,45.53,45.56,82000.0,45.269,45.3187,45.259,45.2888,82000.0
2017-07-06 14:10:00,45.56,45.56,45.53,45.55,80000.0,45.2888,45.2888,45.259,45.2789,80000.0
2017-07-06 14:15:00,45.55,45.59,45.53,45.57,156680.0,45.2789,45.3187,45.259,45.2988,156680.0
2017-07-06 14:20:00,45.59,45.62,45.58,45.58,62360.0,45.3187,45.3485,45.3087,45.3087,62360.0
2017-07-06 14:25:00,45.56,45.61,45.56,45.6,166060.0,45.2888,45.3385,45.2888,45.3286,166060.0
2017-07-06 14:30:00,45.59,45.59,45.54,45.56,215660.0,45.3187,45.3187,45.269,45.2888,215660.0
2017-07-06 14:35:00,45.58,45.58,45.48,45.48,217180.0,45.3087,45.3087,45.2093,45.2093,217180.0
2017-07-06 14:40:00,45.5,45.5,45.41,45.46,163920.0,45.2292,45.2292,45.1397,45.1894,163920.0
2017-07-06 14:45:00,45.46,45.46,45.43,45.46,245160.0,45.1894,45.1894,45.1596,45.1894,245160.0
2017-07-06 14:50:00,45.46,45.46,45.37,45.41,113800.0,45.1894,45.1894,45.1,45.1397,113800.0
2017-07-06 14:55:00,45.46,45.48,45.45,45.45,116120.0,45.1894,45.2093,45.1795,45.1795,116120.0
2017-07-06 15:00:00,45.44,45.48,45.44,45.46,96520.0,45.1696,45.2093,45.1696,45.1894,96520.0
2017-07-06 15:05:00,45.47,45.49,45.4,45.43,151380.0,45.1994,45.2193,45.1298,45.1596,151380.0
2017-07-06 15:10:00,45.42,45.42,45.35,45.35,134780.0,45.1497,45.1497,45.0801,45.0801,134780.0
2017-07-06 15:15:00,45.36,45.4,45.35,45.39,120640.0,45.09,45.1298,45.0801,45.1199,120640.0
2017-07-06 15:20:00,45.39,45.39,45.32,45.38,108020.0,45.1199,45.1199,45.0503,45.1099,108020.0
2017-07-06 15:25:00,45.38,45.39,45.31,45.31,108180.0,45.1099,45.1199,45.0403,45.0403,108180.0
2017-07-06 15:30:00,45.3,45.31,45.26,45.29,145760.0,45.0304,45.0403,44.9906,45.0204,145760.0
2017-07-06 15:35:00,45.29,45.31,45.26,45.3,129660.0,45.0204,45.0403,44.9906,45.0304,129660.0
2017-07-06 15:40:00,45.29,45.33,45.26,45.27,313320.0,45.0204,45.0602,44.9906,45.0006,313320.0
2017-07-06 15:45:00,45.27,45.36,45.27,45.36,240240.0,45.0006,45.09,45.0006,45.09,240240.0
2017-07-06 15:50:00,45.36,45.4,45.32,45.39,429200.0,45.09,45.1298,45.0503,45.1199,429200.0
2017-07-06 15:55:00,45.4,45.41,45.33,45.33,814160.0,45.1298,45.1397,45.0602,45.0602,814160.0
2017-07-07 09:30:00,45.48,45.72,45.44,45.66,1101260.0,45.2093,45.4479,45.1696,45.3882,1101260.0
2017-07-07 09:35:00,45.67,45.72,45.62,45.69,631080.0,45.3982,45.4479,45.3485,45.4181,631080.0
2017-07-07 09:40:00,45.67,45.69,45.61,45.62,510620.0,45.3982,45.4181,45.3385,45.3485,510620.0
2017-07-07 09:45:00,45.64,45.69,45.62,45.63,281080.0,45.3684,45.4181,45.3485,45.3584,281080.0
2017-07-07 09:50:00,45.65,45.69,45.62,45.68,261060.0,45.3783,45.4181,45.3485,45.4081,261060.0
2017-07-07 09:55:00,45.67,45.81,45.67,45.81,558400.0,45.3982,45.5374,45.3982,45.5374,558400.0
2017-07-07 10:00:00,45.8,45.85,45.74,45.74,357860.0,45.5274,45.5771,45.4678,45.4678,357860.0
2017-07-07 10:05:00,45.75,45.76,45.68,45.71,202640.0,45.4777,45.4876,45.4081,45.4379,202640.0
2017-07-07 10:10:00,45.71,45.74,45.71,45.73,284300.0,45.4379,45.4678,45.4379,45.4578,284300.0
2017-07-07 10:15:00,45.75,45.75,45.62,45.63,163800.0,45.4777,45.4777,45.3485,45.3584,163800.0
2017-07-07 10:20:00,45.61,45.7,45.58,45.64,178900.0,45.3385,45.428,45.3087,45.3684,178900.0
2017-07-07 10:25:00,45.64,45.72,45.64,45.71,239300.0,45.3684,45.4479,45.3684,45.4379,239300.0
2017-07-07 10:30:00,45.72,45.73,45.69,45.71,302340.0,45.4479,45.4578,45.4181,45.4379,302340.0
2017-07-07 10:35:00,45.7,45.72,45.68,45.68,253160.0,45.428,45.4479,45.4081,45.4081,253160.0
2017-07-07 10:40:00,45.67,45.77,45.67,45.74,153340.0,45.3982,45.4976,45.3982,45.4678,153340.0
2017-07-07 10:45:00,45.73,45.74,45.67,45.7,120400.0,45.4578,45.4678,45.3982,45.428,120400.0
2017-07-07 10:50:00,45.69,45.71,45.67,45.68,102280.0,45.4181,45.4379,45.3982,45.4081,102280.0
2017-07-07 10:55:00,45.69,45.7,45.67,45.69,101760.0,45.4181,45.428,45.3982,45.4181,101760.0
2017-07-07 11:00:00,45.68,45.72,45.67,45.72,174880.0,45.4081,45.4479,45.3982,45.4479,174880.0
2017-07-07 11:05:00,45.72,45.74,45.7,45.72,452340.0,45.4479,45.4678,45.428,45.4479,452340.0
2017-07-07 11:10:00,45.72,45.74,45.7,45.73,150880.0,45.4479,45.4678,45.428,45.4578,150880.0
2017-07-07 11:15:00,45.72,45.76,45.69,45.74,150720.0,45.4479,45.4876,45.4181,45.4678,150720.0
2017-07-07 11:20:00,45.74,45.78,45.73,45.75,245580.0,45.4678,45.5075,45.4578,45.4777,245580.0
2017-07-07 11:25:00,45.75,45.83,45.74,45.8,518040.0,45.4777,45.5572,45.4678,45.5274,518040.0
2017-07-07 11:30:00,45.81,45.86,45.79,45.86,140940.0,45.5374,45.5871,45.5175,45.5871,140940.0
2017-07-07 11:35:00,45.87,45.91,45.85,45.89,279760.0,45.597,45.6368,45.5771,45.6169,279760.0
2017-07-07 11:40:00,45.89,45.91,45.88,45.9,244380.0,45.6169,45.6368,45.6069,45.6268,244380.0
2017-07-07 11:45:00,45.89,45.89,45.85,45.87,83820.0,45.6169,45.6169,45.5771,45.597,83820.0
2017-07-07 11:50:00,45.85,45.88,45.83,45.87,171060.0,45.5771,45.6069,45.5572,45.597,171060.0
2017-07-07 11:55:00,45.85,45.87,45.84,45.85,298340.0,45.5771,45.597,45.5672,45.5771,298340.0
2017-07-07 12:00:00,45.84,45.85,45.81,45.82,360540.0,45.5672,45.5771,45.5374,45.5473,360540.0
2017-07-07 12:05:00,45.82,45.82,45.78,45.78,294840.0,45.5473,45.5473,45.5075,45.5075,294840.0
2017-07-07 12:10:00,45.78,45.85,45.77,45.84,236480.0,45.5075,45.5771,45.4976,45.5672,236480.0
2017-07-07 12:15:00,45.85,45.87,45.83,45.85,257140.0,45.5771,45.597,45.5572,45.5771,257140.0
2017-07-07 12:20:00,45.85,45.85,45.84,45.84,250260.0,45.5771,45.5771,45.5672,45.5672,250260.0
2017-07-07 12:25:00,45.85,45.86,45.84,45.85,218000.0,45.5771,45.5871,45.5672,45.5771,218000.0
2017-07-07 12:30:00,45.85,45.87,45.84,45.87,227400.0,45.5771,45.597,45.5672,45.597,227400.0
2017-07-07 12:35:00,45.87,45.89,45.86,45.89,94000.0,45.597,45.6169,45.5871,45.6169,94000.0
2017-07-07 12:40:00,45.89,45.9,45.88,45.88,140080.0,45.6169,45.6268,45.6069,45.6069,140080.0
2017-07-07 12:45:00,45.88,45.91,45.88,45.89,163100.0,45.6069,45.6368,45.6069,45.6169,163100.0
2017-07-07 12:50:00,45.9,45.9,45.88,45.89,258000.0,45.6268,45.6268,45.6069,45.6169,258000.0
2017-07-07 12:55:00,45.88,45.89,45.86,45.87,121560.0,45.6069,45.6169,45.5871,45.597,121560.0
2017-07-07 13:00:00,45.88,45.91,45.87,45.89,223160.0,45.6069,45.6368,45.597,45.6169,223160.0
2017-07-07 13:05:00,45.9,45.91,45.89,45.9,126300.0,45.6268,45.6368,45.6169,45.6268,126300.0
2017-07-07 13:10:00,45.9,45.91,45.88,45.89,299120.0,45.6268,45.6368,45.6069,45.6169,299120.0
2017-07-07 13:15:00,45.89,45.94,45.89,45.93,214740.0,45.6169,45.6666,45.6169,45.6566,214740.0
2017-07-07 13:20:00,45.94,46.02,45.94,46.01,376580.0,45.6666,45.7461,45.6666,45.7362,376580.0
2017-07-07 13:25:00,46.02,46.04,45.99,46.03,275920.0,45.7461,45.766,45.7163,45.756,275920.0
2017-07-07 13:30:00,46.02,46.05,45.99,46.0,216940.0,45.7461,45.7759,45.7163,45.7262,216940.0
2017-07-07 13:35:00,46.0,46.04,45.99,46.03,92380.0,45.7262,45.766,45.7163,45.756,92380.0
2017-07-07 13:40:00,46.03,46.07,46.03,46.04,227000.0,45.756,45.7958,45.756,45.766,227000.0
2017-07-07 13:45:00,46.04,46.06,46.04,46.04,223220.0,45.766,45.7859,45.766,45.766,223220.0
2017-07-07 13:50:00,46.03,46.06,46.03,46.06,168960.0,45.756,45.7859,45.756,45.7859,168960.0
2017-07-07 13:55:00,46.06,46.07,46.04,46.06,93220.0,45.7859,45.7958,45.766,45.7859,93220.0
2017-07-07 14:00:00,46.06,46.07,46.03,46.07,209020.0,45.7859,45.7958,45.756,45.7958,209020.0
2017-07-07 14:05:00,46.07,46.07,46.04,46.05,140740.0,45.7958,45.7958,45.766,45.7759,140740.0
2017-07-07 14:10:00,46.05,46.08,46.05,46.06,120780.0,45.7759,45.8057,45.7759,45.7859,120780.0
2017-07-07 14:15:00,46.06,46.07,46.05,46.06,154340.0,45.7859,45.7958,45.7759,45.7859,154340.0
2017-07-07 14:20:00,46.07,46.07,46.02,46.02,141900.0,45.7958,45.7958,45.7461,45.7461,141900.0
2017-07-07 14:25:00,46.02,46.02,45.98,45.98,200540.0,45.7461,45.7461,45.7063,45.7063,200540.0
2017-07-07 14:30:00,45.99,46.02,45.98,46.01,155760.0,45.7163,45.7461,45.7063,45.7362,155760.0
2017-07-07 14:35:00,46.02,46.04,46.01,46.04,92860.0,45.7461,45.766,45.7362,45.766,92860.0
2017-07-07 14:40:00,46.05,46.07,46.04,46.04,98680.0,45.7759,45.7958,45.766,45.766,98680.0
2017-07-07 14:45:00,46.05,46.07,46.03,46.05,105140.0,45.7759,45.7958,45.756,45.7759,105140.0
2017-07-07 14:50:00,46.05,46.07,46.04,46.05,70080.0,45.7759,45.7958,45.766,45.7759,70080.0
2017-07-07 14:55:00,46.05,46.06,46.03,46.05,110320.0,45.7759,45.7859,45.756,45.7759,110320.0
2017-07-07 15:00:00,46.05,46.06,45.98,45.98,152720.0,45.7759,45.7859,45.7063,45.7063,152720.0
2017-07-07 15:05:00,45.98,46.01,45.98,45.99,108660.0,45.7063,45.7362,45.7063,45.7163,108660.0
2017-07-07 15:10:00,45.98,46.0,45.93,45.94,133720.0,45.7063,45.7262,45.6566,45.6666,133720.0
2017-07-07 15:15:00,45.94,45.98,45.92,45.96,199780.0,45.6666,45.7063,45.6467,45.6865,199780.0
2017-07-07 15:20:00,45.96,45.99,45.93,45.99,177000.0,45.6865,45.7163,45.6566,45.7163,177000.0
2017-07-07 15:25:00,45.99,45.99,45.96,45.98,102120.0,45.7163,45.7163,45.6865,45.7063,102120.0
2017-07-07 15:30:00,45.98,45.99,45.95,45.98,201040.0,45.7063,45.7163,45.6765,45.7063,201040.0
2017-07-07 15:35:00,45.98,46.01,45.96,45.96,455340.0,45.7063,45.7362,45.6865,45.6865,455340.0
2017-07-07 15:40:00,45.96,45.99,45.95,45.99,214060.0,45.6865,45.7163,45.6765,45.7163,214060.0
2017-07-07 15:45:00,45.98,46.0,45.97,45.98,477760.0,45.7063,45.7262,45.6964,45.7063,477760.0
2017-07-07 15:50:00,46.0,46.01,45.98,45.99,361000.0,45.7262,45.7362,45.7063,45.7163,361000.0
2017-07-07 15:55:00,46.0,46.0,45.91,45.93,660360.0,45.7262,45.7262,45.6368,45.6566,660360.0
2017-07-10 09:30:00,46.09,46.19,46.07,46.14,696400.0,45.8157,45.9151,45.7958,45.8654,696400.0
2017-07-10 09:35:00,46.16,46.24,46.15,46.18,456880.0,45.8853,45.9648,45.8753,45.9051,456880.0
2017-07-10 09:40:00,46.21,46.24,46.12,46.22,385780.0,45.935,45.9648,45.8455,45.9449,385780.0
2017-07-10 09:45:00,46.22,46.23,46.12,46.14,343120.0,45.9449,45.9549,45.8455,45.8654,343120.0
2017-07-10 09:50:00,46.14,46.18,45.98,46.07,470160.0,45.8654,45.9051,45.7063,45.7958,470160.0
2017-07-10 09:55:00,46.06,46.17,46.02,46.12,337680.0,45.7859,45.8952,45.7461,45.8455,337680.0
2017-07-10 10:00:00,46.1,46.18,46.06,46.18,171380.0,45.8256,45.9051,45.7859,45.9051,171380.0
2017-07-10 10:05:00,46.17,46.27,46.17,46.27,503920.0,45.8952,45.9946,45.8952,45.9946,503920.0
2017-07-10 10:10:00,46.27,46.31,46.24,46.29,270880.0,45.9946,46.0344,45.9648,46.0145,270880.0
2017-07-10 10:15:00,46.27,46.35,46.27,46.33,284580.0,45.9946,46.0741,45.9946,46.0543,284580.0
2017-07-10 10:20:00,46.33,46.36,46.3,46.31,225920.0,46.0543,46.0841,46.0244,46.0344,225920.0
2017-07-10 10:25:00,46.31,46.32,46.25,46.27,257380.0,46.0344,46.0443,45.9747,45.9946,257380.0
2017-07-10 10:30:00,46.29,46.34,46.28,46.31,152380.0,46.0145,46.0642,46.0046,46.0344,152380.0
2017-07-10 10:35:00,46.29,46.31,46.24,46.26,231660.0,46.0145,46.0344,45.9648,45.9847,231660.0
2017-07-10 10:40:00,46.27,46.36,46.26,46.33,285080.0,45.9946,46.0841,45.9847,46.0543,285080.0
2017-07-10 10:45:00,46.33,46.36,46.3,46.33,126900.0,46.0543,46.0841,46.0244,46.0543,126900.0
2017-07-10 10:50:00,46.32,46.36,46.31,46.34,397700.0,46.0443,46.0841,46.0344,46.0642,397700.0
2017-07-10 10:55:00,46.35,46.4,46.35,46.39,237620.0,46.0741,46.1238,46.0741,46.1139,237620.0
2017-07-10 11:00:00,46.4,46.41,46.35,46.36,197740.0,46.1238,46.1338,46.0741,46.0841,197740.0
2017-07-10 11:05:00,46.39,46.39,46.34,46.35,117800.0,46.1139,46.1139,46.0642,46.0741,117800.0
2017-07-10 11:10:00,46.34,46.35,46.31,46.34,163000.0,46.0642,46.0741,46.0344,46.0642,163000.0
2017-07-10 11:15:00,46.32,46.32,46.26,46.29,113100.0,46.0443,46.0443,45.9847,46.0145,113100.0
2017-07-10 11:20:00,46.29,46.3,46.24,46.27,98460.0,46.0145,46.0244,45.9648,45.9946,98460.0
2017-07-10 11:25:00,46.28,46.29,46.26,46.29,121900.0,46.0046,46.0145,45.9847,46.0145,121900.0
2017-07-10 11:30:00,46.29,46.3,46.26,46.27,63000.0,46.0145,46.0244,45.9847,45.9946,63000.0
2017-07-10 11:35:00,46.28,46.32,46.28,46.3,115000.0,46.0046,46.0443,46.0046,46.0244,115000.0
2017-07-10 11:40:00,46.28,46.3,46.26,46.29,110240.0,46.0046,46.0244,45.9847,46.0145,110240.0
2017-07-10 11:45:00,46.29,46.29,46.25,46.28,119960.0,46.0145,46.0145,45.9747,46.0046,119960.0
2017-07-10 11:50:00,46.26,46.28,46.23,46.25,225500.0,45.9847,46.0046,45.9549,45.9747,225500.0
2017-07-10 11:55:00,46.25,46.27,46.24,46.25,124980.0,45.9747,45.9946,45.9648,45.9747,124980.0
2017-07-10 12:00:00,46.26,46.31,46.26,46.31,133720.0,45.9847,46.0344,45.9847,46.0344,133720.0
2017-07-10 12:05:00,46.31,46.36,46.31,46.32,261900.0,46.0344,46.0841,46.0344,46.0443,261900.0
2017-07-10 12:10:00,46.32,46.34,46.31,46.31,61020.0,46.0443,46.0642,46.0344,46.0344,61020.0
2017-07-10 12:15:00,46.31,46.33,46.29,46.33,66000.0,46.0344,46.0543,46.0145,46.0543,66000.0
2017-07-10 12:20:00,46.33,46.35,46.32,46.34,70120.0,46.0543,46.0741,46.0443,46.0642,70120.0
2017-07-10 12:25:00,46.34,46.34,46.3,46.33,66000.0,46.0642,46.0642,46.0244,46.0543,66000.0
2017-07-10 12:30:00,46.35,46.35,46.31,46.32,78600.0,46.0741,46.0741,46.0344,46.0443,78600.0
2017-07-10 12:35:00,46.31,46.32,46.29,46.29,28000.0,46.0344,46.0443,46.0145,46.0145,28000.0
2017-07-10 12:40:00,46.3,46.32,46.29,46.3,34700.0,46.0244,46.0443,46.0145,46.0244,34700.0
2017-07-10 12:45:00,46.3,46.31,46.28,46.3,101540.0,46.0244,46.0344,46.0046,46.0244,101540.0
2017-07-10 12:50:00,46.32,46.33,46.31,46.31,52000.0,46.0443,46.0543,46.0344,46.0344,52000.0
2017-07-10 12:55:00,46.29,46.31,46.29,46.31,20140.0,46.0145,46.0344,46.0145,46.0344,20140.0
2017-07-10 13:00:00,46.32,46.33,46.31,46.33,56560.0,46.0443,46.0543,46.0344,46.0543,56560.0
2017-07-10 13:05:00,46.33,46.35,46.31,46.32,77000.0,46.0543,46.0741,46.0344,46.0443,77000.0
2017-07-10 13:10:00,46.33,46.35,46.33,46.33,68140.0,46.0543,46.0741,46.0543,46.0543,68140.0
2017-07-10 13:15:00,46.31,46.33,46.3,46.3,52000.0,46.0344,46.0543,46.0244,46.0244,52000.0
2017-07-10 13:20:00,46.32,46.32,46.29,46.3,108860.0,46.0443,46.0443,46.0145,46.0244,108860.0
2017-07-10 13:25:00,46.29,46.33,46.27,46.3,64180.0,46.0145,46.0543,45.9946,46.0244,64180.0
2017-07-10 13:30:00,46.28,46.32,46.26,46.3,83980.0,46.0046,46.0443,45.9847,46.0244,83980.0
2017-07-10 13:35:00,46.31,46.31,46.3,46.3,50000.0,46.0344,46.0344,46.0244,46.0244,50000.0
2017-07-10 13:40:00,46.31,46.34,46.31,46.33,32080.0,46.0344,46.0642,46.0344,46.0543,32080.0
2017-07-10 13:45:00,46.34,46.37,46.34,46.37,160180.0,46.0642,46.094,46.0642,46.094,160180.0
2017-07-10 13:50:00,46.37,46.43,46.37,46.41,170240.0,46.094,46.1537,46.094,46.1338,170240.0
2017-07-10 13:55:00,46.41,46.43,46.39,46.41,84080.0,46.1338,46.1537,46.1139,46.1338,84080.0
2017-07-10 14:00:00,46.4,46.47,46.4,46.46,181220.0,46.1238,46.1934,46.1238,46.1835,181220.0
2017-07-10 14:05:00,46.47,46.47,46.43,46.47,285500.0,46.1934,46.1934,46.1537,46.1934,285500.0
2017-07-10 14:10:00,46.47,46.47,46.44,46.46,102200.0,46.1934,46.1934,46.1636,46.1835,102200.0
2017-07-10 14:15:00,46.47,46.47,46.44,46.46,329520.0,46.1934,46.1934,46.1636,46.1835,329520.0
2017-07-10 14:20:00,46.45,46.45,46.42,46.42,340440.0,46.1735,46.1735,46.1437,46.1437,340440.0
2017-07-10 14:25:00,46.41,46.43,46.4,46.42,77740.0,46.1338,46.1537,46.1238,46.1437,77740.0
2017-07-10 14:30:00,46.42,46.43,46.41,46.41,62000.0,46.1437,46.1537,46.1338,46.1338,62000.0
2017-07-10 14:35:00,46.4,46.41,46.38,46.41,160540.0,46.1238,46.1338,46.104,46.1338,160540.0
2017-07-10 14:40:00,46.41,46.44,46.4,46.44,58000.0,46.1338,46.1636,46.1238,46.1636,58000.0
2017-07-10 14:45:00,46.43,46.44,46.41,46.41,44000.0,46.1537,46.1636,46.1338,46.1338,44000.0
2017-07-10 14:50:00,46.41,46.44,46.41,46.41,34000.0,46.1338,46.1636,46.1338,46.1338,34000.0
2017-07-10 14:55:00,46.4,46.41,46.39,46.39,57420.0,46.1238,46.1338,46.1139,46.1139,57420.0
2017-07-10 15:00:00,46.41,46.44,46.41,46.42,95860.0,46.1338,46.1636,46.1338,46.1437,95860.0
2017-07-10 15:05:00,46.4,46.41,46.37,46.38,34060.0,46.1238,46.1338,46.094,46.104,34060.0
2017-07-10 15:10:00,46.38,46.41,46.38,46.39,76060.0,46.104,46.1338,46.104,46.1139,76060.0
2017-07-10 15:15:00,46.4,46.41,46.33,46.36,110980.0,46.1238,46.1338,46.0543,46.0841,110980.0
2017-07-10 15:20:00,46.36,46.38,46.35,46.37,215500.0,46.0841,46.104,46.0741,46.094,215500.0
2017-07-10 15:25:00,46.38,46.44,46.38,46.43,157440.0,46.104,46.1636,46.104,46.1537,157440.0
2017-07-10 15:30:00,46.43,46.46,46.42,46.46,182000.0,46.1537,46.1835,46.1437,46.1835,182000.0
2017-07-10 15:35:00,46.45,46.5,46.43,46.49,241560.0,46.1735,46.2232,46.1537,46.2133,241560.0
2017-07-10 15:40:00,46.48,46.51,46.46,46.48,330120.0,46.2034,46.2332,46.1835,46.2034,330120.0
2017-07-10 15:45:00,46.47,46.52,46.47,46.48,449380.0,46.1934,46.2431,46.1934,46.2034,449380.0
2017-07-10 15:50:00,46.47,46.52,46.47,46.48,395600.0,46.1934,46.2431,46.1934,46.2034,395600.0
2017-07-10 15:55:00,46.48,46.51,46.42,46.44,816960.0,46.2034,46.2332,46.1437,46.1636,816960.0
2017-07-11 09:30:00,46.48,46.48,46.31,46.44,359360.0,46.2034,46.2034,46.0344,46.1636,359360.0
2017-07-11 09:35:00,46.39,46.4,46.27,46.28,151320.0,46.1139,46.1238,45.9946,46.0046,151320.0
2017-07-11 09:40:00,46.31,46.35,46.22,46.32,196760.0,46.0344,46.0741,45.9449,46.0443,196760.0
2017-07-11 09:45:00,46.34,46.34,46.18,46.22,287700.0,46.0642,46.0642,45.9051,45.9449,287700.0
2017-07-11 09:50:00,46.23,46.29,46.18,46.29,227180.0,45.9549,46.0145,45.9051,46.0145,227180.0
2017-07-11 09:55:00,46.3,46.39,46.28,46.38,246960.0,46.0244,46.1139,46.0046,46.104,246960.0
2017-07-11 10:00:00,46.33,46.34,46.21,46.24,347140.0,46.0543,46.0642,45.935,45.9648,347140.0
2017-07-11 10:05:00,46.23,46.35,46.21,46.29,117160.0,45.9549,46.0741,45.935,46.0145,117160.0
2017-07-11 10:10:00,46.32,46.35,46.28,46.35,205360.0,46.0443,46.0741,46.0046,46.0741,205360.0
2017-07-11 10:15:00,46.35,46.42,46.31,46.4,540760.0,46.0741,46.1437,46.0344,46.1238,540760.0
2017-07-11 10:20:00,46.39,46.41,46.36,46.36,136000.0,46.1139,46.1338,46.0841,46.0841,136000.0
2017-07-11 10:25:00,46.38,46.39,46.35,46.39,95000.0,46.104,46.1139,46.0741,46.1139,95000.0
2017-07-11 10:30:00,46.37,46.4,46.33,46.33,368680.0,46.094,46.1238,46.0543,46.0543,368680.0
2017-07-11 10:35:00,46.32,46.43,46.3,46.4,269720.0,46.0443,46.1537,46.0244,46.1238,269720.0
2017-07-11 10:40:00,46.43,46.43,46.4,46.42,120680.0,46.1537,46.1537,46.1238,46.1437,120680.0
2017-07-11 10:45:00,46.41,46.41,46.37,46.37,420620.0,46.1338,46.1338,46.094,46.094,420620.0
2017-07-11 10:50:00,46.37,46.37,46.33,46.33,144640.0,46.094,46.094,46.0543,46.0543,144640.0
2017-07-11 10:55:00,46.33,46.39,46.32,46.34,108600.0,46.0543,46.1139,46.0443,46.0642,108600.0
2017-07-11 11:00:00,46.36,46.38,46.34,46.34,155220.0,46.0841,46.104,46.0642,46.0642,155220.0
2017-07-11 11:05:00,46.35,46.4,46.34,46.36,46000.0,46.0741,46.1238,46.0642,46.0841,46000.0
2017-07-11 11:10:00,46.37,46.37,46.32,46.33,170760.0,46.094,46.094,46.0443,46.0543,170760.0
2017-07-11 11:15:00,46.33,46.4,46.32,46.39,161340.0,46.0543,46.1238,46.0443,46.1139,161340.0
2017-07-11 11:20:00,46.38,46.4,46.22,46.22,254600.0,46.104,46.1238,45.9449,45.9449,254600.0
2017-07-11 11:25:00,46.21,46.31,46.1,46.24,624060.0,45.935,46.0344,45.8256,45.9648,624060.0
2017-07-11 11:30:00,46.23,46.32,46.23,46.29,230500.0,45.9549,46.0443,45.9549,46.0145,230500.0
2017-07-11 11:35:00,46.29,46.37,46.26,46.33,190940.0,46.0145,46.094,45.9847,46.0543,190940.0
2017-07-11 11:40:00,46.36,46.38,46.33,46.33,78760.0,46.0841,46.104,46.0543,46.0543,78760.0
2017-07-11 11:45:00,46.33,46.35,46.31,46.34,111240.0,46.0543,46.0741,46.0344,46.0642,111240.0
2017-07-11 11:50:00,46.34,46.39,46.33,46.38,207700.0,46.0642,46.1139,46.0543,46.104,207700.0
2017-07-11 11:55:00,46.37,46.38,46.35,46.37,102200.0,46.094,46.104,46.0741,46.094,102200.0
2017-07-11 12:00:00,46.37,46.39,46.34,46.39,129420.0,46.094,46.1139,46.0642,46.1139,129420.0
2017-07-11 12:05:00,46.4,46.4,46.33,46.34,114200.0,46.1238,46.1238,46.0543,46.0642,114200.0
2017-07-11 12:10:00,46.34,46.37,46.33,46.36,212420.0,46.0642,46.094,46.0543,46.0841,212420.0
2017-07-11 12:15:00,46.34,46.34,46.29,46.29,99320.0,46.0642,46.0642,46.0145,46.0145,99320.0
2017-07-11 12:20:00,46.29,46.34,46.29,46.3,75060.0,46.0145,46.0642,46.0145,46.0244,75060.0
2017-07-11 12:25:00,46.29,46.31,46.27,46.31,82300.0,46.0145,46.0344,45.9946,46.0344,82300.0
2017-07-11 12:30:00,46.33,46.34,46.27,46.3,169920.0,46.0543,46.0642,45.9946,46.0244,169920.0
2017-07-11 12:35:00,46.3,46.31,46.27,46.28,118000.0,46.0244,46.0344,45.9946,46.0046,118000.0
2017-07-11 12:40:00,46.3,46.35,46.29,46.35,126640.0,46.0244,46.0741,46.0145,46.0741,126640.0
2017-07-11 12:45:00,46.36,46.38,46.34,46.37,141840.0,46.0841,46.104,46.0642,46.094,141840.0
2017-07-11 12:50:00,46.37,46.38,46.37,46.37,132000.0,46.094,46.104,46.094,46.094,132000.0
2017-07-11 12:55:00,46.37,46.38,46.34,46.35,50520.0,46.094,46.104,46.0642,46.0741,50520.0
2017-07-11 13:00:00,46.36,46.38,46.33,46.33,44000.0,46.0841,46.104,46.0543,46.0543,44000.0
2017-07-11 13:05:00,46.35,46.38,46.32,46.32,102000.0,46.0741,46.104,46.0443,46.0443,102000.0
2017-07-11 13:10:00,46.34,46.35,46.34,46.35,35680.0,46.0642,46.0741,46.0642,46.0741,35680.0
2017-07-11 13:15:00,46.33,46.35,46.33,46.34,46000.0,46.0543,46.0741,46.0543,46.0642,46000.0
2017-07-11 13:20:00,46.35,46.35,46.32,46.33,44000.0,46.0741,46.0741,46.0443,46.0543,44000.0
2017-07-11 13:25:00,46.33,46.35,46.32,46.33,60060.0,46.0543,46.0741,46.0443,46.0543,60060.0
2017-07-11 13:30:00,46.33,46.35,46.32,46.33,39000.0,46.0543,46.0741,46.0443,46.0543,39000.0
2017-07-11 13:35:00,46.33,46.35,46.32,46.35,12940.0,46.0543,46.0741,46.0443,46.0741,12940.0
2017-07-11 13:40:00,46.35,46.46,46.34,46.46,182600.0,46.0741,46.1835,46.0642,46.1835,182600.0
2017-07-11 13:45:00,46.46,46.47,46.42,46.45,66000.0,46.1835,46.1934,46.1437,46.1735,66000.0
2017-07-11 13:50:00,46.44,46.45,46.4,46.44,112080.0,46.1636,46.1735,46.1238,46.1636,112080.0
2017-07-11 13:55:00,46.46,46.5,46.46,46.5,111280.0,46.1835,46.2232,46.1835,46.2232,111280.0
2017-07-11 14:00:00,46.5,46.57,46.5,46.55,268200.0,46.2232,46.2928,46.2232,46.2729,268200.0
2017-07-11 14:05:00,46.56,46.56,46.52,46.54,105120.0,46.2829,46.2829,46.2431,46.263,105120.0
2017-07-11 14:10:00,46.54,46.57,46.53,46.53,89320.0,46.263,46.2928,46.2531,46.2531,89320.0
2017-07-11 14:15:00,46.53,46.54,46.5,46.53,78160.0,46.2531,46.263,46.2232,46.2531,78160.0
2017-07-11 14:20:00,46.52,46.53,46.5,46.52,56800.0,46.2431,46.2531,46.2232,46.2431,56800.0
2017-07-11 14:25:00,46.51,46.52,46.49,46.51,59000.0,46.2332,46.2431,46.2133,46.2332,59000.0
2017-07-11 14:30:00,46.51,46.53,46.51,46.52,44400.0,46.2332,46.2531,46.2332,46.2431,44400.0
2017-07-11 14:35:00,46.5,46.52,46.49,46.49,49620.0,46.2232,46.2431,46.2133,46.2133,49620.0
2017-07-11 14:40:00,46.49,46.5,46.48,46.5,92000.0,46.2133,46.2232,46.2034,46.2232,92000.0
2017-07-11 14:45:00,46.48,46.49,46.47,46.48,58500.0,46.2034,46.2133,46.1934,46.2034,58500.0
2017-07-11 14:50:00,46.46,46.47,46.44,46.45,48340.0,46.1835,46.1934,46.1636,46.1735,48340.0
2017-07-11 14:55:00,46.46,46.46,46.43,46.45,74740.0,46.1835,46.1835,46.1537,46.1735,74740.0
2017-07-11 15:00:00,46.44,46.44,46.44,46.44,35640.0,46.1636,46.1636,46.1636,46.1636,35640.0
2017-07-11 15:05:00,46.45,46.5,46.45,46.5,74280.0,46.1735,46.2232,46.1735,46.2232,74280.0
2017-07-11 15:10:00,46.5,46.52,46.48,46.52,109280.0,46.2232,46.2431,46.2034,46.2431,109280.0
2017-07-11 15:15:00,46.52,46.53,46.5,46.52,101740.0,46.2431,46.2531,46.2232,46.2431,101740.0
2017-07-11 15:20:00,46.52,46.54,46.49,46.5,150960.0,46.2431,46.263,46.2133,46.2232,150960.0
2017-07-11 15:25:00,46.5,46.51,46.48,46.49,98000.0,46.2232,46.2332,46.2034,46.2133,98000.0
2017-07-11 15:30:00,46.49,46.56,46.48,46.53,130160.0,46.2133,46.2829,46.2034,46.2531,130160.0
2017-07-11 15:35:00,46.53,46.53,46.46,46.46,193800.0,46.2531,46.2531,46.1835,46.1835,193800.0
2017-07-11 15:40:00,46.47,46.49,46.46,46.48,116400.0,46.1934,46.2133,46.1835,46.2034,116400.0
2017-07-11 15:45:00,46.49,46.5,46.46,46.49,287640.0,46.2133,46.2232,46.1835,46.2133,287640.0
2017-07-11 15:50:00,46.47,46.49,46.45,46.47,166080.0,46.1934,46.2133,46.1735,46.1934,166080.0
2017-07-11 15:55:00,46.46,46.55,46.46,46.52,639660.0,46.1835,46.2729,46.1835,46.2431,639660.0
2017-07-12 09:30:00,46.93,46.96,46.75,46.81,1300420.0,46.6507,46.6805,46.4718,46.5314,1300420.0
2017-07-12 09:35:00,46.84,46.87,46.72,46.83,603440.0,46.5612,46.591,46.4419,46.5513,603440.0
2017-07-12 09:40:00,46.82,46.92,46.82,46.87,376240.0,46.5413,46.6407,46.5413,46.591,376240.0
2017-07-12 09:45:00,46.89,46.92,46.83,46.88,121700.0,46.6109,46.6407,46.5513,46.601,121700.0
2017-07-12 09:50:00,46.89,46.94,46.77,46.79,262240.0,46.6109,46.6606,46.4916,46.5115,262240.0
2017-07-12 09:55:00,46.79,46.82,46.76,46.77,170760.0,46.5115,46.5413,46.4817,46.4916,170760.0
2017-07-12 10:00:00,46.76,46.9,46.76,46.88,419940.0,46.4817,46.6209,46.4817,46.601,419940.0
2017-07-12 10:05:00,46.89,46.92,46.86,46.9,285400.0,46.6109,46.6407,46.5811,46.6209,285400.0
2017-07-12 10:10:00,46.87,46.92,46.87,46.9,334820.0,46.591,46.6407,46.591,46.6209,334820.0
2017-07-12 10:15:00,46.87,46.94,46.87,46.93,238640.0,46.591,46.6606,46.591,46.6507,238640.0
2017-07-12 10:20:00,46.92,46.99,46.91,46.96,228420.0,46.6407,46.7103,46.6308,46.6805,228420.0
2017-07-12 10:25:00,46.97,47.02,46.96,47.0,454900.0,46.6904,46.7401,46.6805,46.7203,454900.0
2017-07-12 10:30:00,47.01,47.01,46.9,46.9,164380.0,46.7302,46.7302,46.6209,46.6209,164380.0
2017-07-12 10:35:00,46.92,46.93,46.88,46.9,133080.0,46.6407,46.6507,46.601,46.6209,133080.0
2017-07-12 10:40:00,46.91,46.94,46.89,46.92,120120.0,46.6308,46.6606,46.6109,46.6407,120120.0
2017-07-12 10:45:00,46.93,46.95,46.89,46.89,43340.0,46.6507,46.6706,46.6109,46.6109,43340.0
2017-07-12 10:50:00,46.9,46.91,46.86,46.9,100000.0,46.6209,46.6308,46.5811,46.6209,100000.0
2017-07-12 10:55:00,46.9,46.91,46.87,46.88,197080.0,46.6209,46.6308,46.591,46.601,197080.0
2017-07-12 11:00:00,46.87,46.95,46.87,46.95,113300.0,46.591,46.6706,46.591,46.6706,113300.0
2017-07-12 11:05:00,46.95,46.97,46.91,46.91,79520.0,46.6706,46.6904,46.6308,46.6308,79520.0
2017-07-12 11:10:00,46.9,46.95,46.9,46.95,107000.0,46.6209,46.6706,46.6209,46.6706,107000.0
2017-07-12 11:15:00,46.94,46.99,46.93,46.96,250840.0,46.6606,46.7103,46.6507,46.6805,250840.0
2017-07-12 11:20:00,46.98,47.0,46.95,46.97,129460.0,46.7004,46.7203,46.6706,46.6904,129460.0
2017-07-12 11:25:00,46.98,47.0,46.97,46.99,171680.0,46.7004,46.7203,46.6904,46.7103,171680.0
2017-07-12 11:30:00,47.0,47.0,46.97,46.99,47360.0,46.7203,46.7203,46.6904,46.7103,47360.0
2017-07-12 11:35:00,46.98,47.01,46.98,47.0,83700.0,46.7004,46.7302,46.7004,46.7203,83700.0
2017-07-12 11:40:00,47.0,47.0,46.98,46.98,138580.0,46.7203,46.7203,46.7004,46.7004,138580.0
2017-07-12 11:45:00,47.0,47.02,46.99,47.0,145020.0,46.7203,46.7401,46.7103,46.7203,145020.0
2017-07-12 11:50:00,47.0,47.02,46.99,47.0,195680.0,46.7203,46.7401,46.7103,46.7203,195680.0
2017-07-12 11:55:00,47.01,47.04,47.01,47.04,106000.0,46.7302,46.76,46.7302,46.76,106000.0
2017-07-12 12:00:00,47.03,47.05,47.02,47.05,154580.0,46.7501,46.77,46.7401,46.77,154580.0
2017-07-12 12:05:00,47.05,47.09,47.05,47.06,162520.0,46.77,46.8097,46.77,46.7799,162520.0
2017-07-12 12:10:00,47.07,47.09,47.02,47.06,277540.0,46.7899,46.8097,46.7401,46.7799,277540.0
2017-07-12 12:15:00,47.05,47.09,47.04,47.05,156420.0,46.77,46.8097,46.76,46.77,156420.0
2017-07-12 12:20:00,47.04,47.06,47.02,47.05,97040.0,46.76,46.7799,46.7401,46.77,97040.0
2017-07-12 12:25:00,47.05,47.11,47.05,47.11,156280.0,46.77,46.8296,46.77,46.8296,156280.0
2017-07-12 12:30:00,47.11,47.11,47.07,47.07,117960.0,46.8296,46.8296,46.7899,46.7899,117960.0
2017-07-12 12:35:00,47.08,47.08,47.04,47.08,179500.0,46.7998,46.7998,46.76,46.7998,179500.0
2017-07-12 12:40:00,47.07,47.08,47.04,47.06,85200.0,46.7899,46.7998,46.76,46.7799,85200.0
2017-07-12 12:45:00,47.07,47.09,47.05,47.07,85940.0,46.7899,46.8097,46.77,46.7899,85940.0
2017-07-12 12:50:00,47.06,47.08,47.05,47.08,43560.0,46.7799,46.7998,46.77,46.7998,43560.0
2017-07-12 12:55:00,47.08,47.1,47.06,47.08,192600.0,46.7998,46.8197,46.7799,46.7998,192600.0
2017-07-12 13:00:00,47.08,47.16,47.07,47.15,262140.0,46.7998,46.8793,46.7899,46.8694,262140.0
2017-07-12 13:05:00,47.15,47.18,47.15,47.16,227800.0,46.8694,46.8992,46.8694,46.8793,227800.0
2017-07-12 13:10:00,47.15,47.2,47.15,47.19,209560.0,46.8694,46.9191,46.8694,46.9091,209560.0
2017-07-12 13:15:00,47.2,47.21,47.17,47.18,167380.0,46.9191,46.929,46.8893,46.8992,167380.0
2017-07-12 13:20:00,47.17,47.2,47.13,47.19,161460.0,46.8893,46.9191,46.8495,46.9091,161460.0
2017-07-12 13:25:00,47.18,47.21,47.18,47.19,119980.0,46.8992,46.929,46.8992,46.9091,119980.0
2017-07-12 13:30:00,47.2,47.2,47.15,47.16,346260.0,46.9191,46.9191,46.8694,46.8793,346260.0
2017-07-12 13:35:00,47.17,47.23,47.17,47.21,240800.0,46.8893,46.9489,46.8893,46.929,240800.0
2017-07-12 13:40:00,47.2,47.21,47.19,47.19,52680.0,46.9191,46.929,46.9091,46.9091,52680.0
2017-07-12 13:45:00,47.2,47.2,47.19,47.2,58000.0,46.9191,46.9191,46.9091,46.9191,58000.0
2017-07-12 13:50:00,47.19,47.2,47.15,47.2,125220.0,46.9091,46.9191,46.8694,46.9191,125220.0
2017-07-12 13:55:00,47.19,47.21,47.18,47.2,117300.0,46.9091,46.929,46.8992,46.9191,117300.0
2017-07-12 14:00:00,47.2,47.2,47.18,47.2,40860.0,46.9191,46.9191,46.8992,46.9191,40860.0
2017-07-12 14:05:00,47.19,47.19,47.16,47.16,32980.0,46.9091,46.9091,46.8793,46.8793,32980.0
2017-07-12 14:10:00,47.17,47.18,47.16,47.16,105000.0,46.8893,46.8992,46.8793,46.8793,105000.0
2017-07-12 14:15:00,47.17,47.21,47.17,47.18,77280.0,46.8893,46.929,46.8893,46.8992,77280.0
2017-07-12 14:20:00,47.17,47.2,47.16,47.19,99000.0,46.8893,46.9191,46.8793,46.9091,99000.0
2017-07-12 14:25:00,47.19,47.21,47.18,47.2,122300.0,46.9091,46.929,46.8992,46.9191,122300.0
2017-07-12 14:30:00,47.21,47.21,47.18,47.2,144760.0,46.929,46.929,46.8992,46.9191,144760.0
2017-07-12 14:35:00,47.2,47.22,47.2,47.21,96220.0,46.9191,46.939,46.9191,46.929,96220.0
2017-07-12 14:40:00,47.22,47.25,47.21,47.24,263980.0,46.939,46.9688,46.929,46.9588,263980.0
2017-07-12 14:45:00,47.23,47.24,47.21,47.23,162200.0,46.9489,46.9588,46.929,46.9489,162200.0
2017-07-12 14:50:00,47.24,47.27,47.23,47.25,328320.0,46.9588,46.9887,46.9489,46.9688,328320.0
2017-07-12 14:55:00,47.24,47.24,47.21,47.21,125300.0,46.9588,46.9588,46.929,46.929,125300.0
2017-07-12 15:00:00,47.22,47.22,47.2,47.21,138080.0,46.939,46.939,46.9191,46.929,138080.0
2017-07-12 15:05:00,47.21,47.23,47.2,47.23,235260.0,46.929,46.9489,46.9191,46.9489,235260.0
2017-07-12 15:10:00,47.23,47.28,47.23,47.26,503300.0,46.9489,46.9986,46.9489,46.9787,503300.0
2017-07-12 15:15:00,47.26,47.27,47.24,47.25,215920.0,46.9787,46.9887,46.9588,46.9688,215920.0
2017-07-12 15:20:00,47.25,47.27,47.24,47.24,140620.0,46.9688,46.9887,46.9588,46.9588,140620.0
2017-07-12 15:25:00,47.24,47.24,47.17,47.21,263900.0,46.9588,46.9588,46.8893,46.929,263900.0
2017-07-12 15:30:00,47.22,47.23,47.2,47.2,277480.0,46.939,46.9489,46.9191,46.9191,277480.0
2017-07-12 15:35:00,47.21,47.25,47.2,47.24,342780.0,46.929,46.9688,46.9191,46.9588,342780.0
2017-07-12 15:40:00,47.24,47.26,47.23,47.24,381760.0,46.9588,46.9787,46.9489,46.9588,381760.0
2017-07-12 15:45:00,47.24,47.32,47.24,47.3,596060.0,46.9588,47.0384,46.9588,47.0185,596060.0
2017-07-12 15:50:00,47.29,47.31,47.25,47.26,868800.0,47.0085,47.0284,46.9688,46.9787,868800.0
2017-07-12 15:55:00,47.26,47.27,47.17,47.19,1453620.0,46.9787,46.9887,46.8893,46.9091,1453620.0
2017-07-13 09:30:00,47.31,47.41,47.24,47.34,856900.0,47.0284,47.1278,46.9588,47.0582,856900.0
2017-07-13 09:35:00,47.4,47.43,47.36,47.4,318640.0,47.1179,47.1477,47.0781,47.1179,318640.0
2017-07-13 09:40:00,47.43,47.45,47.37,47.43,286720.0,47.1477,47.1676,47.0881,47.1477,286720.0
2017-07-13 09:45:00,47.44,47.5,47.43,47.49,451400.0,47.1576,47.2173,47.1477,47.2074,451400.0
2017-07-13 09:50:00,47.5,47.54,47.48,47.53,568040.0,47.2173,47.2571,47.1974,47.2471,568040.0
2017-07-13 09:55:00,47.53,47.68,47.53,47.68,564900.0,47.2471,47.3962,47.2471,47.3962,564900.0
2017-07-13 10:00:00,47.68,47.71,47.67,47.71,393400.0,47.3962,47.426,47.3863,47.426,393400.0
2017-07-13 10:05:00,47.7,47.72,47.67,47.68,610620.0,47.4161,47.436,47.3863,47.3962,610620.0
2017-07-13 10:10:00,47.68,47.7,47.6,47.62,331540.0,47.3962,47.4161,47.3167,47.3366,331540.0
2017-07-13 10:15:00,47.61,47.61,47.49,47.49,468380.0,47.3266,47.3266,47.2074,47.2074,468380.0
2017-07-13 10:20:00,47.5,47.52,47.47,47.49,306620.0,47.2173,47.2372,47.1875,47.2074,306620.0
2017-07-13 10:25:00,47.48,47.5,47.38,47.44,188380.0,47.1974,47.2173,47.098,47.1576,188380.0
2017-07-13 10:30:00,47.42,47.52,47.38,47.5,185200.0,47.1378,47.2372,47.098,47.2173,185200.0
2017-07-13 10:35:00,47.5,47.51,47.34,47.44,373340.0,47.2173,47.2272,47.0582,47.1576,373340.0
2017-07-13 10:40:00,47.44,47.47,47.41,47.41,129360.0,47.1576,47.1875,47.1278,47.1278,129360.0
2017-07-13 10:45:00,47.41,47.47,47.41,47.44,99240.0,47.1278,47.1875,47.1278,47.1576,99240.0
2017-07-13 10:50:00,47.44,47.45,47.4,47.44,142300.0,47.1576,47.1676,47.1179,47.1576,142300.0
2017-07-13 10:55:00,47.44,47.46,47.41,47.43,115060.0,47.1576,47.1775,47.1278,47.1477,115060.0
2017-07-13 11:00:00,47.41,47.53,47.4,47.5,243860.0,47.1278,47.2471,47.1179,47.2173,243860.0
2017-07-13 11:05:00,47.52,47.57,47.48,47.5,159920.0,47.2372,47.2869,47.1974,47.2173,159920.0
2017-07-13 11:10:00,47.5,47.52,47.45,47.46,151140.0,47.2173,47.2372,47.1676,47.1775,151140.0
2017-07-13 11:15:00,47.47,47.51,47.45,47.51,145940.0,47.1875,47.2272,47.1676,47.2272,145940.0
2017-07-13 11:20:00,47.48,47.52,47.47,47.5,86540.0,47.1974,47.2372,47.1875,47.2173,86540.0
2017-07-13 11:25:00,47.52,47.54,47.43,47.45,177620.0,47.2372,47.2571,47.1477,47.1676,177620.0
2017-07-13 11:30:00,47.43,47.5,47.42,47.47,100680.0,47.1477,47.2173,47.1378,47.1875,100680.0
2017-07-13 11:35:00,47.48,47.51,47.45,47.47,131120.0,47.1974,47.2272,47.1676,47.1875,131120.0
2017-07-13 11:40:00,47.47,47.48,47.44,47.46,61020.0,47.1875,47.1974,47.1576,47.1775,61020.0
2017-07-13 11:45:00,47.47,47.53,47.42,47.48,158660.0,47.1875,47.2471,47.1378,47.1974,158660.0
2017-07-13 11:50:00,47.48,47.54,47.47,47.54,125260.0,47.1974,47.2571,47.1875,47.2571,125260.0
2017-07-13 11:55:00,47.53,47.55,47.51,47.54,155420.0,47.2471,47.267,47.2272,47.2571,155420.0
2017-07-13 12:00:00,47.53,47.56,47.52,47.53,317140.0,47.2471,47.2769,47.2372,47.2471,317140.0
2017-07-13 12:05:00,47.54,47.56,47.54,47.55,100560.0,47.2571,47.2769,47.2571,47.267,100560.0
2017-07-13 12:10:00,47.55,47.56,47.52,47.56,187520.0,47.267,47.2769,47.2372,47.2769,187520.0
2017-07-13 12:15:00,47.54,47.6,47.54,47.56,212820.0,47.2571,47.3167,47.2571,47.2769,212820.0
2017-07-13 12:20:00,47.56,47.62,47.56,47.6,274980.0,47.2769,47.3366,47.2769,47.3167,274980.0
2017-07-13 12:25:00,47.61,47.62,47.6,47.61,133680.0,47.3266,47.3366,47.3167,47.3266,133680.0
2017-07-13 12:30:00,47.6,47.62,47.59,47.6,218580.0,47.3167,47.3366,47.3068,47.3167,218580.0
2017-07-13 12:35:00,47.59,47.62,47.58,47.58,52740.0,47.3068,47.3366,47.2968,47.2968,52740.0
2017-07-13 12:40:00,47.59,47.59,47.56,47.58,121700.0,47.3068,47.3068,47.2769,47.2968,121700.0
2017-07-13 12:45:00,47.57,47.59,47.56,47.56,39480.0,47.2869,47.3068,47.2769,47.2769,39480.0
2017-07-13 12:50:00,47.55,47.56,47.52,47.54,110900.0,47.267,47.2769,47.2372,47.2571,110900.0
2017-07-13 12:55:00,47.55,47.55,47.54,47.54,34000.0,47.267,47.267,47.2571,47.2571,34000.0
2017-07-13 13:00:00,47.54,47.56,47.51,47.51,150380.0,47.2571,47.2769,47.2272,47.2272,150380.0
2017-07-13 13:05:00,47.52,47.53,47.51,47.51,52000.0,47.2372,47.2471,47.2272,47.2272,52000.0
2017-07-13 13:10:00,47.52,47.53,47.52,47.52,50000.0,47.2372,47.2471,47.2372,47.2372,50000.0
2017-07-13 13:15:00,47.52,47.52,47.48,47.48,263540.0,47.2372,47.2372,47.1974,47.1974,263540.0
2017-07-13 13:20:00,47.49,47.5,47.46,47.49,128620.0,47.2074,47.2173,47.1775,47.2074,128620.0
2017-07-13 13:25:00,47.49,47.51,47.47,47.51,77460.0,47.2074,47.2272,47.1875,47.2272,77460.0
2017-07-13 13:30:00,47.52,47.52,47.47,47.47,90980.0,47.2372,47.2372,47.1875,47.1875,90980.0
2017-07-13 13:35:00,47.46,47.47,47.44,47.46,74940.0,47.1775,47.1875,47.1576,47.1775,74940.0
2017-07-13 13:40:00,47.47,47.47,47.41,47.41,91760.0,47.1875,47.1875,47.1278,47.1278,91760.0
2017-07-13 13:45:00,47.41,47.41,47.32,47.34,137560.0,47.1278,47.1278,47.0384,47.0582,137560.0
2017-07-13 13:50:00,47.32,47.33,47.26,47.26,162120.0,47.0384,47.0483,46.9787,46.9787,162120.0
2017-07-13 13:55:00,47.26,47.3,47.18,47.3,267660.0,46.9787,47.0185,46.8992,47.0185,267660.0
2017-07-13 14:00:00,47.28,47.28,47.2,47.21,229620.0,46.9986,46.9986,46.9191,46.929,229620.0
2017-07-13 14:05:00,47.2,47.2,47.15,47.16,212860.0,46.9191,46.9191,46.8694,46.8793,212860.0
2017-07-13 14:10:00,47.17,47.29,47.16,47.28,389860.0,46.8893,47.0085,46.8793,46.9986,389860.0
2017-07-13 14:15:00,47.29,47.33,47.27,47.31,143280.0,47.0085,47.0483,46.9887,47.0284,143280.0
2017-07-13 14:20:00,47.32,47.34,47.29,47.32,111200.0,47.0384,47.0582,47.0085,47.0384,111200.0
2017-07-13 14:25:00,47.31,47.33,47.25,47.31,146120.0,47.0284,47.0483,46.9688,47.0284,146120.0
2017-07-13 14:30:00,47.29,47.3,47.26,47.29,221560.0,47.0085,47.0185,46.9787,47.0085,221560.0
2017-07-13 14:35:00,47.28,47.31,47.28,47.29,59280.0,46.9986,47.0284,46.9986,47.0085,59280.0
2017-07-13 14:40:00,47.3,47.36,47.3,47.34,150320.0,47.0185,47.0781,47.0185,47.0582,150320.0
2017-07-13 14:45:00,47.34,47.39,47.33,47.37,157940.0,47.0582,47.1079,47.0483,47.0881,157940.0
2017-07-13 14:50:00,47.39,47.39,47.36,47.36,115120.0,47.1079,47.1079,47.0781,47.0781,115120.0
2017-07-13 14:55:00,47.35,47.37,47.34,47.35,104800.0,47.0682,47.0881,47.0582,47.0682,104800.0
2017-07-13 15:00:00,47.36,47.37,47.36,47.37,67600.0,47.0781,47.0881,47.0781,47.0881,67600.0
2017-07-13 15:05:00,47.37,47.37,47.31,47.33,94380.0,47.0881,47.0881,47.0284,47.0483,94380.0
2017-07-13 15:10:00,47.32,47.33,47.26,47.3,217040.0,47.0384,47.0483,46.9787,47.0185,217040.0
2017-07-13 15:15:00,47.29,47.31,47.27,47.28,126180.0,47.0085,47.0284,46.9887,46.9986,126180.0
2017-07-13 15:20:00,47.27,47.3,47.27,47.3,30000.0,46.9887,47.0185,46.9887,47.0185,30000.0
2017-07-13 15:25:00,47.31,47.34,47.31,47.33,97860.0,47.0284,47.0582,47.0284,47.0483,97860.0
2017-07-13 15:30:00,47.33,47.33,47.29,47.31,130520.0,47.0483,47.0483,47.0085,47.0284,130520.0
2017-07-13 15:35:00,47.31,47.33,47.31,47.31,136600.0,47.0284,47.0483,47.0284,47.0284,136600.0
2017-07-13 15:40:00,47.32,47.32,47.29,47.3,143040.0,47.0384,47.0384,47.0085,47.0185,143040.0
2017-07-13 15:45:00,47.3,47.35,47.3,47.32,192900.0,47.0185,47.0682,47.0185,47.0384,192900.0
2017-07-13 15:50:00,47.32,47.4,47.32,47.38,320820.0,47.0384,47.1179,47.0384,47.098,320820.0
2017-07-13 15:55:00,47.38,47.39,47.33,47.36,617580.0,47.098,47.1079,47.0483,47.0781,617580.0
2017-07-14 09:30:00,47.6,47.62,47.51,47.59,742380.0,47.3167,47.3366,47.2272,47.3068,742380.0
2017-07-14 09:35:00,47.58,47.65,47.55,47.58,243120.0,47.2968,47.3664,47.267,47.2968,243120.0
2017-07-14 09:40:00,47.56,47.63,47.48,47.54,310100.0,47.2769,47.3465,47.1974,47.2571,310100.0
2017-07-14 09:45:00,47.55,47.62,47.54,47.57,161660.0,47.267,47.3366,47.2571,47.2869,161660.0
2017-07-14 09:50:00,47.58,47.6,47.55,47.56,280100.0,47.2968,47.3167,47.267,47.2769,280100.0
2017-07-14 09:55:00,47.59,47.61,47.57,47.58,134160.0,47.3068,47.3266,47.2869,47.2968,134160.0
2017-07-14 10:00:00,47.55,47.6,47.48,47.51,300420.0,47.267,47.3167,47.1974,47.2272,300420.0
2017-07-14 10:05:00,47.51,47.51,47.4,47.51,237640.0,47.2272,47.2272,47.1179,47.2272,237640.0
2017-07-14 10:10:00,47.5,47.54,47.48,47.54,71220.0,47.2173,47.2571,47.1974,47.2571,71220.0
2017-07-14 10:15:00,47.52,47.58,47.51,47.56,49320.0,47.2372,47.2968,47.2272,47.2769,49320.0
2017-07-14 10:20:00,47.57,47.59,47.54,47.54,82280.0,47.2869,47.3068,47.2571,47.2571,82280.0
2017-07-14 10:25:00,47.53,47.59,47.51,47.57,227520.0,47.2471,47.3068,47.2272,47.2869,227520.0
2017-07-14 10:30:00,47.55,47.59,47.54,47.57,159180.0,47.267,47.3068,47.2571,47.2869,159180.0
2017-07-14 10:35:00,47.58,47.62,47.57,47.61,182920.0,47.2968,47.3366,47.2869,47.3266,182920.0
2017-07-14 10:40:00,47.62,47.62,47.6,47.6,176280.0,47.3366,47.3366,47.3167,47.3167,176280.0
2017-07-14 10:45:00,47.6,47.63,47.6,47.62,152980.0,47.3167,47.3465,47.3167,47.3366,152980.0
2017-07-14 10:50:00,47.61,47.65,47.6,47.63,51020.0,47.3266,47.3664,47.3167,47.3465,51020.0
2017-07-14 10:55:00,47.63,47.64,47.6,47.61,226640.0,47.3465,47.3565,47.3167,47.3266,226640.0
2017-07-14 11:00:00,47.61,47.61,47.57,47.57,153820.0,47.3266,47.3266,47.2869,47.2869,153820.0
2017-07-14 11:05:00,47.58,47.6,47.54,47.54,99000.0,47.2968,47.3167,47.2571,47.2571,99000.0
2017-07-14 11:10:00,47.56,47.6,47.56,47.58,107420.0,47.2769,47.3167,47.2769,47.2968,107420.0
2017-07-14 11:15:00,47.58,47.59,47.56,47.56,43100.0,47.2968,47.3068,47.2769,47.2769,43100.0
2017-07-14 11:20:00,47.55,47.56,47.54,47.56,34000.0,47.267,47.2769,47.2571,47.2769,34000.0
2017-07-14 11:25:00,47.55,47.55,47.54,47.55,22000.0,47.267,47.267,47.2571,47.267,22000.0
2017-07-14 11:30:00,47.56,47.56,47.54,47.55,88000.0,47.2769,47.2769,47.2571,47.267,88000.0
2017-07-14 11:35:00,47.55,47.56,47.54,47.56,68000.0,47.267,47.2769,47.2571,47.2769,68000.0
2017-07-14 11:40:00,47.55,47.57,47.54,47.55,76000.0,47.267,47.2869,47.2571,47.267,76000.0
2017-07-14 11:45:00,47.56,47.56,47.53,47.55,108480.0,47.2769,47.2769,47.2471,47.267,108480.0
2017-07-14 11:50:00,47.56,47.56,47.52,47.56,55120.0,47.2769,47.2769,47.2372,47.2769,55120.0
2017-07-14 11:55:00,47.57,47.58,47.54,47.56,107200.0,47.2869,47.2968,47.2571,47.2769,107200.0
2017-07-14 12:00:00,47.54,47.55,47.52,47.53,59440.0,47.2571,47.267,47.2372,47.2471,59440.0
2017-07-14 12:05:00,47.54,47.55,47.52,47.52,30000.0,47.2571,47.267,47.2372,47.2372,30000.0
2017-07-14 12:10:00,47.52,47.53,47.51,47.51,120820.0,47.2372,47.2471,47.2272,47.2272,120820.0
2017-07-14 12:15:00,47.51,47.51,47.47,47.49,78680.0,47.2272,47.2272,47.1875,47.2074,78680.0
2017-07-14 12:20:00,47.51,47.53,47.49,47.52,61860.0,47.2272,47.2471,47.2074,47.2372,61860.0
2017-07-14 12:25:00,47.52,47.59,47.52,47.58,84300.0,47.2372,47.3068,47.2372,47.2968,84300.0
2017-07-14 12:30:00,47.57,47.59,47.57,47.58,163940.0,47.2869,47.3068,47.2869,47.2968,163940.0
2017-07-14 12:35:00,47.58,47.6,47.57,47.6,353980.0,47.2968,47.3167,47.2869,47.3167,353980.0
2017-07-14 12:40:00,47.6,47.62,47.59,47.59,115880.0,47.3167,47.3366,47.3068,47.3068,115880.0
2017-07-14 12:45:00,47.61,47.61,47.6,47.61,60100.0,47.3266,47.3266,47.3167,47.3266,60100.0
2017-07-14 12:50:00,47.62,47.63,47.6,47.63,193740.0,47.3366,47.3465,47.3167,47.3465,193740.0
2017-07-14 12:55:00,47.63,47.63,47.6,47.61,22000.0,47.3465,47.3465,47.3167,47.3266,22000.0
2017-07-14 13:00:00,47.61,47.63,47.61,47.63,42780.0,47.3266,47.3465,47.3266,47.3465,42780.0
2017-07-14 13:05:00,47.61,47.63,47.61,47.63,99920.0,47.3266,47.3465,47.3266,47.3465,99920.0
2017-07-14 13:10:00,47.63,47.64,47.62,47.62,98140.0,47.3465,47.3565,47.3366,47.3366,98140.0
2017-07-14 13:15:00,47.62,47.63,47.61,47.63,73860.0,47.3366,47.3465,47.3266,47.3465,73860.0
2017-07-14 13:20:00,47.64,47.64,47.62,47.64,83080.0,47.3565,47.3565,47.3366,47.3565,83080.0
2017-07-14 13:25:00,47.63,47.65,47.63,47.64,65900.0,47.3465,47.3664,47.3465,47.3565,65900.0
2017-07-14 13:30:00,47.64,47.65,47.62,47.63,66160.0,47.3565,47.3664,47.3366,47.3465,66160.0
2017-07-14 13:35:00,47.63,47.65,47.63,47.64,30260.0,47.3465,47.3664,47.3465,47.3565,30260.0
2017-07-14 13:40:00,47.64,47.64,47.61,47.62,102500.0,47.3565,47.3565,47.3266,47.3366,102500.0
2017-07-14 13:45:00,47.62,47.65,47.62,47.64,75200.0,47.3366,47.3664,47.3366,47.3565,75200.0
2017-07-14 13:50:00,47.64,47.68,47.64,47.67,159160.0,47.3565,47.3962,47.3565,47.3863,159160.0
2017-07-14 13:55:00,47.66,47.68,47.66,47.68,48520.0,47.3763,47.3962,47.3763,47.3962,48520.0
2017-07-14 14:00:00,47.68,47.69,47.67,47.69,82680.0,47.3962,47.4062,47.3863,47.4062,82680.0
2017-07-14 14:05:00,47.69,47.69,47.67,47.67,72840.0,47.4062,47.4062,47.3863,47.3863,72840.0
2017-07-14 14:10:00,47.7,47.7,47.67,47.67,47940.0,47.4161,47.4161,47.3863,47.3863,47940.0
2017-07-14 14:15:00,47.67,47.7,47.66,47.68,36060.0,47.3863,47.4161,47.3763,47.3962,36060.0
2017-07-14 14:20:00,47.68,47.7,47.67,47.68,39040.0,47.3962,47.4161,47.3863,47.3962,39040.0
2017-07-14 14:25:00,47.68,47.69,47.66,47.67,84380.0,47.3962,47.4062,47.3763,47.3863,84380.0
2017-07-14 14:30:00,47.67,47.68,47.66,47.67,34000.0,47.3863,47.3962,47.3763,47.3863,34000.0
2017-07-14 14:35:00,47.67,47.67,47.64,47.65,50760.0,47.3863,47.3863,47.3565,47.3664,50760.0
2017-07-14 14:40:00,47.66,47.67,47.63,47.63,54240.0,47.3763,47.3863,47.3465,47.3465,54240.0
2017-07-14 14:45:00,47.62,47.64,47.6,47.62,81680.0,47.3366,47.3565,47.3167,47.3366,81680.0
2017-07-14 14:50:00,47.62,47.63,47.6,47.61,66000.0,47.3366,47.3465,47.3167,47.3266,66000.0
2017-07-14 14:55:00,47.63,47.63,47.59,47.59,94940.0,47.3465,47.3465,47.3068,47.3068,94940.0
2017-07-14 15:00:00,47.6,47.63,47.58,47.61,94260.0,47.3167,47.3465,47.2968,47.3266,94260.0
2017-07-14 15:05:00,47.62,47.65,47.62,47.65,26040.0,47.3366,47.3664,47.3366,47.3664,26040.0
2017-07-14 15:10:00,47.64,47.65,47.63,47.64,44720.0,47.3565,47.3664,47.3465,47.3565,44720.0
2017-07-14 15:15:00,47.66,47.66,47.64,47.64,72980.0,47.3763,47.3763,47.3565,47.3565,72980.0
2017-07-14 15:20:00,47.66,47.67,47.66,47.67,56880.0,47.3763,47.3863,47.3763,47.3863,56880.0
2017-07-14 15:25:00,47.66,47.68,47.66,47.67,196040.0,47.3763,47.3962,47.3763,47.3863,196040.0
2017-07-14 15:30:00,47.67,47.7,47.66,47.69,142800.0,47.3863,47.4161,47.3763,47.4062,142800.0
2017-07-14 15:35:00,47.69,47.73,47.69,47.72,591160.0,47.4062,47.4459,47.4062,47.436,591160.0
2017-07-14 15:40:00,47.73,47.73,47.7,47.71,216140.0,47.4459,47.4459,47.4161,47.426,216140.0
2017-07-14 15:45:00,47.7,47.72,47.69,47.72,321820.0,47.4161,47.436,47.4062,47.436,321820.0
2017-07-14 15:50:00,47.72,47.76,47.71,47.75,747480.0,47.436,47.4757,47.426,47.4658,747480.0
2017-07-14 15:55:00,47.76,47.85,47.72,47.8,2058200.0,47.4757,47.5652,47.436,47.5155,2058200.0
2017-07-17 09:30:00,47.85,47.98,47.85,47.94,932980.0,47.5652,47.6944,47.5652,47.6547,932980.0
2017-07-17 09:35:00,47.95,47.96,47.89,47.89,567140.0,47.6646,47.6746,47.605,47.605,567140.0
2017-07-17 09:40:00,47.9,47.95,47.85,47.95,300460.0,47.6149,47.6646,47.5652,47.6646,300460.0
2017-07-17 09:45:00,47.98,48.0,47.96,47.96,355900.0,47.6944,47.7143,47.6746,47.6746,355900.0
2017-07-17 09:50:00,47.93,47.95,47.86,47.87,497800.0,47.6447,47.6646,47.5751,47.5851,497800.0
2017-07-17 09:55:00,47.87,47.99,47.87,47.96,386700.0,47.5851,47.7044,47.5851,47.6746,386700.0
2017-07-17 10:00:00,47.98,48.03,47.95,48.0,394200.0,47.6944,47.7441,47.6646,47.7143,394200.0
2017-07-17 10:05:00,48.03,48.04,47.99,48.0,137540.0,47.7441,47.7541,47.7044,47.7143,137540.0
2017-07-17 10:10:00,47.99,47.99,47.91,47.91,123540.0,47.7044,47.7044,47.6249,47.6249,123540.0
2017-07-17 10:15:00,47.91,47.93,47.89,47.92,313800.0,47.6249,47.6447,47.605,47.6348,313800.0
2017-07-17 10:20:00,47.92,48.0,47.88,47.99,283700.0,47.6348,47.7143,47.595,47.7044,283700.0
2017-07-17 10:25:00,47.99,47.99,47.89,47.89,202920.0,47.7044,47.7044,47.605,47.605,202920.0
2017-07-17 10:30:00,47.89,47.92,47.84,47.85,302940.0,47.605,47.6348,47.5553,47.5652,302940.0
2017-07-17 10:35:00,47.84,47.85,47.67,47.71,437160.0,47.5553,47.5652,47.3863,47.426,437160.0
2017-07-17 10:40:00,47.73,47.81,47.71,47.78,737380.0,47.4459,47.5254,47.426,47.4956,737380.0
2017-07-17 10:45:00,47.74,47.77,47.73,47.76,59000.0,47.4559,47.4857,47.4459,47.4757,59000.0
2017-07-17 10:50:00,47.73,47.73,47.7,47.7,70180.0,47.4459,47.4459,47.4161,47.4161,70180.0
2017-07-17 10:55:00,47.69,47.7,47.65,47.68,203160.0,47.4062,47.4161,47.3664,47.3962,203160.0
2017-07-17 11:00:00,47.68,47.69,47.67,47.68,181900.0,47.3962,47.4062,47.3863,47.3962,181900.0
2017-07-17 11:05:00,47.69,47.7,47.62,47.65,170380.0,47.4062,47.4161,47.3366,47.3664,170380.0
2017-07-17 11:10:00,47.66,47.72,47.65,47.71,346760.0,47.3763,47.436,47.3664,47.426,346760.0
2017-07-17 11:15:00,47.71,47.76,47.71,47.74,87960.0,47.426,47.4757,47.426,47.4559,87960.0
2017-07-17 11:20:00,47.73,47.79,47.73,47.78,122680.0,47.4459,47.5056,47.4459,47.4956,122680.0
2017-07-17 11:25:00,47.77,47.77,47.72,47.73,168500.0,47.4857,47.4857,47.436,47.4459,168500.0
2017-07-17 11:30:00,47.74,47.74,47.72,47.74,53400.0,47.4559,47.4559,47.436,47.4559,53400.0
2017-07-17 11:35:00,47.74,47.78,47.66,47.67,189840.0,47.4559,47.4956,47.3763,47.3863,189840.0
2017-07-17 11:40:00,47.68,47.7,47.68,47.69,112500.0,47.3962,47.4161,47.3962,47.4062,112500.0
2017-07-17 11:45:00,47.68,47.7,47.65,47.7,96000.0,47.3962,47.4161,47.3664,47.4161,96000.0
2017-07-17 11:50:00,47.7,47.74,47.67,47.73,100480.0,47.4161,47.4559,47.3863,47.4459,100480.0
2017-07-17 11:55:00,47.71,47.74,47.68,47.68,130300.0,47.426,47.4559,47.3962,47.3962,130300.0
2017-07-17 12:00:00,47.69,47.72,47.68,47.7,72720.0,47.4062,47.436,47.3962,47.4161,72720.0
2017-07-17 12:05:00,47.71,47.73,47.7,47.7,76000.0,47.426,47.4459,47.4161,47.4161,76000.0
2017-07-17 12:10:00,47.7,47.75,47.69,47.74,273180.0,47.4161,47.4658,47.4062,47.4559,273180.0
2017-07-17 12:15:00,47.74,47.76,47.73,47.76,146360.0,47.4559,47.4757,47.4459,47.4757,146360.0
2017-07-17 12:20:00,47.76,47.77,47.75,47.77,42400.0,47.4757,47.4857,47.4658,47.4857,42400.0
2017-07-17 12:25:00,47.77,47.79,47.75,47.77,80040.0,47.4857,47.5056,47.4658,47.4857,80040.0
2017-07-17 12:30:00,47.78,47.8,47.77,47.8,89160.0,47.4956,47.5155,47.4857,47.5155,89160.0
2017-07-17 12:35:00,47.8,47.82,47.8,47.81,90740.0,47.5155,47.5354,47.5155,47.5254,90740.0
2017-07-17 12:40:00,47.82,47.83,47.8,47.81,187060.0,47.5354,47.5453,47.5155,47.5254,187060.0
2017-07-17 12:45:00,47.81,47.81,47.78,47.8,74020.0,47.5254,47.5254,47.4956,47.5155,74020.0
2017-07-17 12:50:00,47.82,47.83,47.81,47.83,32440.0,47.5354,47.5453,47.5254,47.5453,32440.0
2017-07-17 12:55:00,47.82,47.82,47.81,47.81,73380.0,47.5354,47.5354,47.5254,47.5254,73380.0
2017-07-17 13:00:00,47.81,47.83,47.79,47.79,114620.0,47.5254,47.5453,47.5056,47.5056,114620.0
2017-07-17 13:05:00,47.79,47.79,47.76,47.77,42200.0,47.5056,47.5056,47.4757,47.4857,42200.0
2017-07-17 13:10:00,47.76,47.76,47.72,47.72,60000.0,47.4757,47.4757,47.436,47.436,60000.0
2017-07-17 13:15:00,47.72,47.73,47.71,47.72,75000.0,47.436,47.4459,47.426,47.436,75000.0
2017-07-17 13:20:00,47.72,47.72,47.7,47.72,49880.0,47.436,47.436,47.4161,47.436,49880.0
2017-07-17 13:25:00,47.71,47.73,47.68,47.68,58000.0,47.426,47.4459,47.3962,47.3962,58000.0
2017-07-17 13:30:00,47.68,47.71,47.67,47.68,171540.0,47.3962,47.426,47.3863,47.3962,171540.0
2017-07-17 13:35:00,47.67,47.68,47.64,47.65,109080.0,47.3863,47.3962,47.3565,47.3664,109080.0
2017-07-17 13:40:00,47.63,47.65,47.62,47.64,71220.0,47.3465,47.3664,47.3366,47.3565,71220.0
2017-07-17 13:45:00,47.64,47.65,47.62,47.63,117680.0,47.3565,47.3664,47.3366,47.3465,117680.0
2017-07-17 13:50:00,47.63,47.64,47.59,47.59,142220.0,47.3465,47.3565,47.3068,47.3068,142220.0
2017-07-17 13:55:00,47.6,47.6,47.55,47.56,143000.0,47.3167,47.3167,47.267,47.2769,143000.0
2017-07-17 14:00:00,47.56,47.57,47.51,47.54,176640.0,47.2769,47.2869,47.2272,47.2571,176640.0
2017-07-17 14:05:00,47.55,47.6,47.55,47.57,106020.0,47.267,47.3167,47.267,47.2869,106020.0
2017-07-17 14:10:00,47.56,47.56,47.46,47.5,247500.0,47.2769,47.2769,47.1775,47.2173,247500.0
2017-07-17 14:15:00,47.5,47.52,47.49,47.49,84380.0,47.2173,47.2372,47.2074,47.2074,84380.0
2017-07-17 14:20:00,47.49,47.5,47.47,47.49,66280.0,47.2074,47.2173,47.1875,47.2074,66280.0
2017-07-17 14:25:00,47.49,47.52,47.48,47.49,83700.0,47.2074,47.2372,47.1974,47.2074,83700.0
2017-07-17 14:30:00,47.51,47.51,47.48,47.49,40000.0,47.2272,47.2272,47.1974,47.2074,40000.0
2017-07-17 14:35:00,47.51,47.52,47.48,47.49,88640.0,47.2272,47.2372,47.1974,47.2074,88640.0
2017-07-17 14:40:00,47.5,47.52,47.49,47.52,65280.0,47.2173,47.2372,47.2074,47.2372,65280.0
2017-07-17 14:45:00,47.52,47.53,47.51,47.51,77520.0,47.2372,47.2471,47.2272,47.2272,77520.0
2017-07-17 14:50:00,47.51,47.55,47.51,47.54,133320.0,47.2272,47.267,47.2272,47.2571,133320.0
2017-07-17 14:55:00,47.53,47.57,47.53,47.55,288880.0,47.2471,47.2869,47.2471,47.267,288880.0
2017-07-17 15:00:00,47.56,47.61,47.55,47.6,298820.0,47.2769,47.3266,47.267,47.3167,298820.0
2017-07-17 15:05:00,47.61,47.68,47.61,47.67,207500.0,47.3266,47.3962,47.3266,47.3863,207500.0
2017-07-17 15:10:00,47.66,47.66,47.61,47.65,55580.0,47.3763,47.3763,47.3266,47.3664,55580.0
2017-07-17 15:15:00,47.64,47.64,47.6,47.6,94680.0,47.3565,47.3565,47.3167,47.3167,94680.0
2017-07-17 15:20:00,47.61,47.63,47.59,47.62,126680.0,47.3266,47.3465,47.3068,47.3366,126680.0
2017-07-17 15:25:00,47.62,47.62,47.59,47.62,102000.0,47.3366,47.3366,47.3068,47.3366,102000.0
2017-07-17 15:30:00,47.63,47.71,47.62,47.69,131080.0,47.3465,47.426,47.3366,47.4062,131080.0
2017-07-17 15:35:00,47.7,47.72,47.68,47.68,119200.0,47.4161,47.436,47.3962,47.3962,119200.0
2017-07-17 15:40:00,47.68,47.68,47.64,47.66,100320.0,47.3962,47.3962,47.3565,47.3763,100320.0
2017-07-17 15:45:00,47.67,47.7,47.66,47.66,130200.0,47.3863,47.4161,47.3763,47.3763,130200.0
2017-07-17 15:50:00,47.67,47.7,47.66,47.68,303720.0,47.3863,47.4161,47.3763,47.3962,303720.0
2017-07-17 15:55:00,47.68,47.7,47.65,47.69,464960.0,47.3962,47.4161,47.3664,47.4062,464960.0
2017-07-18 09:30:00,47.65,47.68,47.53,47.61,773640.0,47.3664,47.3962,47.2471,47.3266,773640.0
2017-07-18 09:35:00,47.59,47.65,47.54,47.65,237760.0,47.3068,47.3664,47.2571,47.3664,237760.0
2017-07-18 09:40:00,47.66,47.75,47.65,47.67,210380.0,47.3763,47.4658,47.3664,47.3863,210380.0
2017-07-18 09:45:00,47.69,47.82,47.69,47.79,203540.0,47.4062,47.5354,47.4062,47.5056,203540.0
2017-07-18 09:50:00,47.81,47.89,47.79,47.89,195760.0,47.5254,47.605,47.5056,47.605,195760.0
2017-07-18 09:55:00,47.9,47.93,47.86,47.86,245280.0,47.6149,47.6447,47.5751,47.5751,245280.0
2017-07-18 10:00:00,47.86,47.95,47.82,47.89,519620.0,47.5751,47.6646,47.5354,47.605,519620.0
2017-07-18 10:05:00,47.86,47.89,47.75,47.8,204760.0,47.5751,47.605,47.4658,47.5155,204760.0
2017-07-18 10:10:00,47.8,47.87,47.8,47.85,121760.0,47.5155,47.5851,47.5155,47.5652,121760.0
2017-07-18 10:15:00,47.85,47.89,47.81,47.83,133000.0,47.5652,47.605,47.5254,47.5453,133000.0
2017-07-18 10:20:00,47.83,47.87,47.82,47.83,126980.0,47.5453,47.5851,47.5354,47.5453,126980.0
2017-07-18 10:25:00,47.83,47.89,47.83,47.86,54300.0,47.5453,47.605,47.5453,47.5751,54300.0
2017-07-18 10:30:00,47.87,47.92,47.85,47.91,181380.0,47.5851,47.6348,47.5652,47.6249,181380.0
2017-07-18 10:35:00,47.9,47.91,47.87,47.89,197220.0,47.6149,47.6249,47.5851,47.605,197220.0
2017-07-18 10:40:00,47.88,47.89,47.8,47.8,160080.0,47.595,47.605,47.5155,47.5155,160080.0
2017-07-18 10:45:00,47.79,47.9,47.79,47.9,89020.0,47.5056,47.6149,47.5056,47.6149,89020.0
2017-07-18 10:50:00,47.9,47.97,47.9,47.97,177400.0,47.6149,47.6845,47.6149,47.6845,177400.0
2017-07-18 10:55:00,47.97,48.0,47.94,47.99,153640.0,47.6845,47.7143,47.6547,47.7044,153640.0
2017-07-18 11:00:00,47.99,48.02,47.99,48.01,160980.0,47.7044,47.7342,47.7044,47.7243,160980.0
2017-07-18 11:05:00,48.0,48.01,47.96,47.99,138720.0,47.7143,47.7243,47.6746,47.7044,138720.0
2017-07-18 11:10:00,48.0,48.04,48.0,48.01,257260.0,47.7143,47.7541,47.7143,47.7243,257260.0
2017-07-18 11:15:00,48.02,48.05,48.01,48.04,288000.0,47.7342,47.764,47.7243,47.7541,288000.0
2017-07-18 11:20:00,48.04,48.08,48.02,48.06,98980.0,47.7541,47.7938,47.7342,47.774,98980.0
2017-07-18 11:25:00,48.05,48.07,48.04,48.07,98000.0,47.764,47.7839,47.7541,47.7839,98000.0
2017-07-18 11:30:00,48.06,48.12,48.05,48.08,291960.0,47.774,47.8336,47.764,47.7938,291960.0
2017-07-18 11:35:00,48.09,48.1,48.02,48.06,152160.0,47.8038,47.8137,47.7342,47.774,152160.0
2017-07-18 11:40:00,48.06,48.1,48.06,48.1,82460.0,47.774,47.8137,47.774,47.8137,82460.0
2017-07-18 11:45:00,48.09,48.12,48.08,48.12,175120.0,47.8038,47.8336,47.7938,47.8336,175120.0
2017-07-18 11:50:00,48.11,48.13,48.11,48.13,143540.0,47.8237,47.8435,47.8237,47.8435,143540.0
2017-07-18 11:55:00,48.13,48.13,48.09,48.12,115560.0,47.8435,47.8435,47.8038,47.8336,115560.0
2017-07-18 12:00:00,48.14,48.14,48.12,48.14,142640.0,47.8535,47.8535,47.8336,47.8535,142640.0
2017-07-18 12:05:00,48.14,48.17,48.13,48.16,129920.0,47.8535,47.8833,47.8435,47.8734,129920.0
2017-07-18 12:10:00,48.17,48.21,48.17,48.18,185460.0,47.8833,47.9231,47.8833,47.8932,185460.0
2017-07-18 12:15:00,48.17,48.19,48.16,48.18,205720.0,47.8833,47.9032,47.8734,47.8932,205720.0
2017-07-18 12:20:00,48.18,48.24,48.15,48.24,226300.0,47.8932,47.9529,47.8634,47.9529,226300.0
2017-07-18 12:25:00,48.24,48.25,48.19,48.19,50400.0,47.9529,47.9628,47.9032,47.9032,50400.0
2017-07-18 12:30:00,48.18,48.21,48.18,48.2,119780.0,47.8932,47.9231,47.8932,47.9131,119780.0
2017-07-18 12:35:00,48.18,48.19,48.15,48.17,138060.0,47.8932,47.9032,47.8634,47.8833,138060.0
2017-07-18 12:40:00,48.16,48.17,48.15,48.17,155960.0,47.8734,47.8833,47.8634,47.8833,155960.0
2017-07-18 12:45:00,48.16,48.21,48.16,48.21,111660.0,47.8734,47.9231,47.8734,47.9231,111660.0
2017-07-18 12:50:00,48.2,48.24,48.2,48.2,54700.0,47.9131,47.9529,47.9131,47.9131,54700.0
2017-07-18 12:55:00,48.2,48.24,48.19,48.2,81600.0,47.9131,47.9529,47.9032,47.9131,81600.0
2017-07-18 13:00:00,48.2,48.2,48.16,48.17,72340.0,47.9131,47.9131,47.8734,47.8833,72340.0
2017-07-18 13:05:00,48.17,48.18,48.15,48.15,75260.0,47.8833,47.8932,47.8634,47.8634,75260.0
2017-07-18 13:10:00,48.16,48.2,48.15,48.19,107280.0,47.8734,47.9131,47.8634,47.9032,107280.0
2017-07-18 13:15:00,48.2,48.22,48.2,48.21,158880.0,47.9131,47.933,47.9131,47.9231,158880.0
2017-07-18 13:20:00,48.22,48.23,48.21,48.21,80580.0,47.933,47.9429,47.9231,47.9231,80580.0
2017-07-18 13:25:00,48.21,48.23,48.19,48.23,77900.0,47.9231,47.9429,47.9032,47.9429,77900.0
2017-07-18 13:30:00,48.23,48.23,48.21,48.21,66160.0,47.9429,47.9429,47.9231,47.9231,66160.0
2017-07-18 13:35:00,48.21,48.25,48.21,48.24,84900.0,47.9231,47.9628,47.9231,47.9529,84900.0
2017-07-18 13:40:00,48.24,48.29,48.24,48.29,254040.0,47.9529,48.0026,47.9529,48.0026,254040.0
2017-07-18 13:45:00,48.29,48.3,48.28,48.3,141360.0,48.0026,48.0125,47.9926,48.0125,141360.0
2017-07-18 13:50:00,48.3,48.34,48.3,48.32,127820.0,48.0125,48.0523,48.0125,48.0324,127820.0
2017-07-18 13:55:00,48.33,48.37,48.3,48.37,197940.0,48.0424,48.0821,48.0125,48.0821,197940.0
2017-07-18 14:00:00,48.35,48.37,48.34,48.34,111660.0,48.0622,48.0821,48.0523,48.0523,111660.0
2017-07-18 14:05:00,48.35,48.36,48.33,48.35,88440.0,48.0622,48.0722,48.0424,48.0622,88440.0
2017-07-18 14:10:00,48.36,48.38,48.35,48.37,71380.0,48.0722,48.0921,48.0622,48.0821,71380.0
2017-07-18 14:15:00,48.37,48.4,48.37,48.4,177800.0,48.0821,48.1119,48.0821,48.1119,177800.0
2017-07-18 14:20:00,48.4,48.4,48.38,48.39,150940.0,48.1119,48.1119,48.0921,48.102,150940.0
2017-07-18 14:25:00,48.39,48.4,48.36,48.36,99240.0,48.102,48.1119,48.0722,48.0722,99240.0
2017-07-18 14:30:00,48.35,48.37,48.33,48.34,175340.0,48.0622,48.0821,48.0424,48.0523,175340.0
2017-07-18 14:35:00,48.35,48.4,48.35,48.36,97280.0,48.0622,48.1119,48.0622,48.0722,97280.0
2017-07-18 14:40:00,48.35,48.36,48.35,48.35,81000.0,48.0622,48.0722,48.0622,48.0622,81000.0
2017-07-18 14:45:00,48.35,48.35,48.32,48.34,172800.0,48.0622,48.0622,48.0324,48.0523,172800.0
2017-07-18 14:50:00,48.32,48.33,48.28,48.29,104840.0,48.0324,48.0424,47.9926,48.0026,104840.0
2017-07-18 14:55:00,48.29,48.31,48.27,48.27,86440.0,48.0026,48.0225,47.9827,47.9827,86440.0
2017-07-18 15:00:00,48.26,48.31,48.26,48.28,65000.0,47.9728,48.0225,47.9728,47.9926,65000.0
2017-07-18 15:05:00,48.28,48.31,48.26,48.31,79060.0,47.9926,48.0225,47.9728,48.0225,79060.0
2017-07-18 15:10:00,48.31,48.31,48.28,48.29,92780.0,48.0225,48.0225,47.9926,48.0026,92780.0
2017-07-18 15:15:00,48.3,48.31,48.26,48.26,100600.0,48.0125,48.0225,47.9728,47.9728,100600.0
2017-07-18 15:20:00,48.25,48.26,48.22,48.23,104040.0,47.9628,47.9728,47.933,47.9429,104040.0
2017-07-18 15:25:00,48.24,48.3,48.23,48.3,163080.0,47.9529,48.0125,47.9429,48.0125,163080.0
2017-07-18 15:30:00,48.3,48.32,48.28,48.3,164760.0,48.0125,48.0324,47.9926,48.0125,164760.0
2017-07-18 15:35:00,48.31,48.32,48.27,48.27,114860.0,48.0225,48.0324,47.9827,47.9827,114860.0
2017-07-18 15:40:00,48.27,48.3,48.26,48.27,172920.0,47.9827,48.0125,47.9728,47.9827,172920.0
2017-07-18 15:45:00,48.29,48.29,48.22,48.24,241840.0,48.0026,48.0026,47.933,47.9529,241840.0
2017-07-18 15:50:00,48.26,48.3,48.25,48.29,381040.0,47.9728,48.0125,47.9628,48.0026,381040.0
2017-07-18 15:55:00,48.29,48.29,48.24,48.26,625280.0,48.0026,48.0026,47.9529,47.9728,625280.0
2017-07-19 09:30:00,48.39,48.59,48.39,48.56,971500.0,48.102,48.3008,48.102,48.271,971500.0
2017-07-19 09:35:00,48.55,48.65,48.52,48.62,623180.0,48.261,48.3604,48.2312,48.3306,623180.0
2017-07-19 09:40:00,48.62,48.63,48.44,48.47,703840.0,48.3306,48.3406,48.1517,48.1815,703840.0
2017-07-19 09:45:00,48.5,48.5,48.41,48.43,440400.0,48.2113,48.2113,48.1219,48.1418,440400.0
2017-07-19 09:50:00,48.43,48.43,48.26,48.36,765920.0,48.1418,48.1418,47.9728,48.0722,765920.0
2017-07-19 09:55:00,48.37,48.41,48.34,48.4,248780.0,48.0821,48.1219,48.0523,48.1119,248780.0
2017-07-19 10:00:00,48.4,48.48,48.33,48.45,348360.0,48.1119,48.1915,48.0424,48.1616,348360.0
2017-07-19 10:05:00,48.46,48.46,48.35,48.38,147320.0,48.1716,48.1716,48.0622,48.0921,147320.0
2017-07-19 10:10:00,48.4,48.41,48.29,48.33,192640.0,48.1119,48.1219,48.0026,48.0424,192640.0
2017-07-19 10:15:00,48.34,48.37,48.29,48.36,226160.0,48.0523,48.0821,48.0026,48.0722,226160.0
2017-07-19 10:20:00,48.35,48.36,48.2,48.25,563800.0,48.0622,48.0722,47.9131,47.9628,563800.0
2017-07-19 10:25:00,48.26,48.37,48.26,48.34,203340.0,47.9728,48.0821,47.9728,48.0523,203340.0
2017-07-19 10:30:00,48.37,48.38,48.33,48.36,200500.0,48.0821,48.0921,48.0424,48.0722,200500.0
2017-07-19 10:35:00,48.35,48.35,48.3,48.34,147240.0,48.0622,48.0622,48.0125,48.0523,147240.0
2017-07-19 10:40:00,48.33,48.35,48.31,48.34,104280.0,48.0424,48.0622,48.0225,48.0523,104280.0
2017-07-19 10:45:00,48.34,48.42,48.34,48.38,114400.0,48.0523,48.1318,48.0523,48.0921,114400.0
2017-07-19 10:50:00,48.4,48.45,48.39,48.43,223500.0,48.1119,48.1616,48.102,48.1418,223500.0
2017-07-19 10:55:00,48.41,48.45,48.41,48.41,48680.0,48.1219,48.1616,48.1219,48.1219,48680.0
2017-07-19 11:00:00,48.41,48.47,48.4,48.47,223400.0,48.1219,48.1815,48.1119,48.1815,223400.0
2017-07-19 11:05:00,48.45,48.46,48.42,48.44,42480.0,48.1616,48.1716,48.1318,48.1517,42480.0
2017-07-19 11:10:00,48.45,48.48,48.45,48.48,56260.0,48.1616,48.1915,48.1616,48.1915,56260.0
2017-07-19 11:15:00,48.48,48.48,48.44,48.47,82120.0,48.1915,48.1915,48.1517,48.1815,82120.0
2017-07-19 11:20:00,48.45,48.45,48.43,48.43,89900.0,48.1616,48.1616,48.1418,48.1418,89900.0
2017-07-19 11:25:00,48.44,48.46,48.42,48.44,307740.0,48.1517,48.1716,48.1318,48.1517,307740.0
2017-07-19 11:30:00,48.45,48.48,48.44,48.46,90720.0,48.1616,48.1915,48.1517,48.1716,90720.0
2017-07-19 11:35:00,48.46,48.54,48.46,48.54,142040.0,48.1716,48.2511,48.1716,48.2511,142040.0
2017-07-19 11:40:00,48.54,48.55,48.52,48.55,239580.0,48.2511,48.261,48.2312,48.261,239580.0
2017-07-19 11:45:00,48.54,48.55,48.5,48.53,156480.0,48.2511,48.261,48.2113,48.2412,156480.0
2017-07-19 11:50:00,48.52,48.56,48.51,48.56,111460.0,48.2312,48.271,48.2213,48.271,111460.0
2017-07-19 11:55:00,48.55,48.57,48.54,48.57,168860.0,48.261,48.2809,48.2511,48.2809,168860.0
2017-07-19 12:00:00,48.58,48.59,48.57,48.58,242440.0,48.2909,48.3008,48.2809,48.2909,242440.0
2017-07-19 12:05:00,48.6,48.61,48.59,48.59,110220.0,48.3107,48.3207,48.3008,48.3008,110220.0
2017-07-19 12:10:00,48.58,48.59,48.57,48.59,83200.0,48.2909,48.3008,48.2809,48.3008,83200.0
2017-07-19 12:15:00,48.6,48.61,48.59,48.59,34000.0,48.3107,48.3207,48.3008,48.3008,34000.0
2017-07-19 12:20:00,48.58,48.6,48.56,48.56,97860.0,48.2909,48.3107,48.271,48.271,97860.0
2017-07-19 12:25:00,48.55,48.56,48.5,48.54,116700.0,48.261,48.271,48.2113,48.2511,116700.0
2017-07-19 12:30:00,48.54,48.57,48.54,48.55,66000.0,48.2511,48.2809,48.2511,48.261,66000.0
2017-07-19 12:35:00,48.54,48.57,48.53,48.57,130880.0,48.2511,48.2809,48.2412,48.2809,130880.0
2017-07-19 12:40:00,48.57,48.61,48.57,48.6,141680.0,48.2809,48.3207,48.2809,48.3107,141680.0
2017-07-19 12:45:00,48.61,48.62,48.59,48.61,142480.0,48.3207,48.3306,48.3008,48.3207,142480.0
2017-07-19 12:50:00,48.61,48.62,48.58,48.59,167060.0,48.3207,48.3306,48.2909,48.3008,167060.0
2017-07-19 12:55:00,48.58,48.61,48.57,48.61,77740.0,48.2909,48.3207,48.2809,48.3207,77740.0
2017-07-19 13:00:00,48.6,48.63,48.6,48.62,49100.0,48.3107,48.3406,48.3107,48.3306,49100.0
2017-07-19 13:05:00,48.62,48.64,48.6,48.64,180620.0,48.3306,48.3505,48.3107,48.3505,180620.0
2017-07-19 13:10:00,48.64,48.65,48.62,48.63,277340.0,48.3505,48.3604,48.3306,48.3406,277340.0
2017-07-19 13:15:00,48.63,48.64,48.62,48.63,81940.0,48.3406,48.3505,48.3306,48.3406,81940.0
2017-07-19 13:20:00,48.64,48.65,48.62,48.63,108680.0,48.3505,48.3604,48.3306,48.3406,108680.0
2017-07-19 13:25:00,48.62,48.63,48.61,48.62,61600.0,48.3306,48.3406,48.3207,48.3306,61600.0
2017-07-19 13:30:00,48.64,48.65,48.63,48.63,194400.0,48.3505,48.3604,48.3406,48.3406,194400.0
2017-07-19 13:35:00,48.63,48.63,48.6,48.6,68400.0,48.3406,48.3406,48.3107,48.3107,68400.0
2017-07-19 13:40:00,48.59,48.61,48.57,48.61,65000.0,48.3008,48.3207,48.2809,48.3207,65000.0
2017-07-19 13:45:00,48.61,48.63,48.6,48.62,39260.0,48.3207,48.3406,48.3107,48.3306,39260.0
2017-07-19 13:50:00,48.61,48.61,48.58,48.6,58440.0,48.3207,48.3207,48.2909,48.3107,58440.0
2017-07-19 13:55:00,48.58,48.6,48.57,48.59,72000.0,48.2909,48.3107,48.2809,48.3008,72000.0
2017-07-19 14:00:00,48.58,48.61,48.57,48.6,132900.0,48.2909,48.3207,48.2809,48.3107,132900.0
2017-07-19 14:05:00,48.59,48.62,48.59,48.61,122680.0,48.3008,48.3306,48.3008,48.3207,122680.0
2017-07-19 14:10:00,48.62,48.63,48.57,48.58,89080.0,48.3306,48.3406,48.2809,48.2909,89080.0
2017-07-19 14:15:00,48.59,48.59,48.58,48.58,52820.0,48.3008,48.3008,48.2909,48.2909,52820.0
2017-07-19 14:20:00,48.58,48.63,48.56,48.6,77540.0,48.2909,48.3406,48.271,48.3107,77540.0
2017-07-19 14:25:00,48.6,48.61,48.59,48.61,98240.0,48.3107,48.3207,48.3008,48.3207,98240.0
2017-07-19 14:30:00,48.6,48.6,48.56,48.59,106000.0,48.3107,48.3107,48.271,48.3008,106000.0
2017-07-19 14:35:00,48.58,48.58,48.54,48.57,146360.0,48.2909,48.2909,48.2511,48.2809,146360.0
2017-07-19 14:40:00,48.56,48.58,48.55,48.57,82680.0,48.271,48.2909,48.261,48.2809,82680.0
2017-07-19 14:45:00,48.55,48.59,48.53,48.59,147120.0,48.261,48.3008,48.2412,48.3008,147120.0
2017-07-19 14:50:00,48.61,48.61,48.57,48.57,81580.0,48.3207,48.3207,48.2809,48.2809,81580.0
2017-07-19 14:55:00,48.56,48.57,48.55,48.57,34520.0,48.271,48.2809,48.261,48.2809,34520.0
2017-07-19 15:00:00,48.56,48.58,48.56,48.58,52000.0,48.271,48.2909,48.271,48.2909,52000.0
2017-07-19 15:05:00,48.57,48.57,48.52,48.53,145560.0,48.2809,48.2809,48.2312,48.2412,145560.0
2017-07-19 15:10:00,48.52,48.54,48.48,48.48,133980.0,48.2312,48.2511,48.1915,48.1915,133980.0
2017-07-19 15:15:00,48.5,48.53,48.48,48.52,101760.0,48.2113,48.2412,48.1915,48.2312,101760.0
2017-07-19 15:20:00,48.5,48.52,48.48,48.52,74000.0,48.2113,48.2312,48.1915,48.2312,74000.0
2017-07-19 15:25:00,48.51,48.56,48.51,48.55,84460.0,48.2213,48.271,48.2213,48.261,84460.0
2017-07-19 15:30:00,48.54,48.55,48.51,48.52,160280.0,48.2511,48.261,48.2213,48.2312,160280.0
2017-07-19 15:35:00,48.52,48.53,48.5,48.51,79600.0,48.2312,48.2412,48.2113,48.2213,79600.0
2017-07-19 15:40:00,48.52,48.54,48.5,48.51,212740.0,48.2312,48.2511,48.2113,48.2213,212740.0
2017-07-19 15:45:00,48.52,48.53,48.51,48.52,152320.0,48.2312,48.2412,48.2213,48.2312,152320.0
2017-07-19 15:50:00,48.52,48.55,48.5,48.51,547000.0,48.2312,48.261,48.2113,48.2213,547000.0
2017-07-19 15:55:00,48.51,48.55,48.49,48.55,881640.0,48.2213,48.261,48.2014,48.261,881640.0
2017-07-20 09:30:00,48.72,48.8,48.69,48.72,822680.0,48.43,48.5096,48.4002,48.43,822680.0
2017-07-20 09:35:00,48.7,48.76,48.67,48.71,473980.0,48.4101,48.4698,48.3803,48.4201,473980.0
2017-07-20 09:40:00,48.7,48.74,48.66,48.68,361360.0,48.4101,48.4499,48.3704,48.3903,361360.0
2017-07-20 09:45:00,48.69,48.72,48.66,48.71,176560.0,48.4002,48.43,48.3704,48.4201,176560.0
2017-07-20 09:50:00,48.73,48.76,48.72,48.75,408220.0,48.44,48.4698,48.43,48.4599,408220.0
2017-07-20 09:55:00,48.76,48.77,48.73,48.75,211100.0,48.4698,48.4797,48.44,48.4599,211100.0
2017-07-20 10:00:00,48.75,48.75,48.69,48.75,303820.0,48.4599,48.4599,48.4002,48.4599,303820.0
2017-07-20 10:05:00,48.75,48.79,48.74,48.75,195340.0,48.4599,48.4996,48.4499,48.4599,195340.0
2017-07-20 10:10:00,48.74,48.77,48.64,48.65,256740.0,48.4499,48.4797,48.3505,48.3604,256740.0
2017-07-20 10:15:00,48.66,48.67,48.51,48.56,383940.0,48.3704,48.3803,48.2213,48.271,383940.0
2017-07-20 10:20:00,48.55,48.65,48.55,48.62,183800.0,48.261,48.3604,48.261,48.3306,183800.0
2017-07-20 10:25:00,48.64,48.67,48.63,48.65,98280.0,48.3505,48.3803,48.3406,48.3604,98280.0
2017-07-20 10:30:00,48.66,48.69,48.56,48.58,204020.0,48.3704,48.4002,48.271,48.2909,204020.0
2017-07-20 10:35:00,48.57,48.59,48.45,48.48,244720.0,48.2809,48.3008,48.1616,48.1915,244720.0
2017-07-20 10:40:00,48.48,48.51,48.41,48.49,489840.0,48.1915,48.2213,48.1219,48.2014,489840.0
2017-07-20 10:45:00,48.49,48.51,48.45,48.5,82840.0,48.2014,48.2213,48.1616,48.2113,82840.0
2017-07-20 10:50:00,48.53,48.58,48.53,48.57,170560.0,48.2412,48.2909,48.2412,48.2809,170560.0
2017-07-20 10:55:00,48.58,48.63,48.57,48.62,112720.0,48.2909,48.3406,48.2809,48.3306,112720.0
2017-07-20 11:00:00,48.62,48.68,48.61,48.65,159600.0,48.3306,48.3903,48.3207,48.3604,159600.0
2017-07-20 11:05:00,48.65,48.7,48.63,48.64,140680.0,48.3604,48.4101,48.3406,48.3505,140680.0
2017-07-20 11:10:00,48.64,48.65,48.59,48.65,158880.0,48.3505,48.3604,48.3008,48.3604,158880.0
2017-07-20 11:15:00,48.66,48.67,48.61,48.61,95400.0,48.3704,48.3803,48.3207,48.3207,95400.0
2017-07-20 11:20:00,48.6,48.63,48.58,48.59,156240.0,48.3107,48.3406,48.2909,48.3008,156240.0
2017-07-20 11:25:00,48.58,48.58,48.54,48.54,64820.0,48.2909,48.2909,48.2511,48.2511,64820.0
2017-07-20 11:30:00,48.53,48.54,48.48,48.52,102380.0,48.2412,48.2511,48.1915,48.2312,102380.0
2017-07-20 11:35:00,48.51,48.52,48.48,48.5,81920.0,48.2213,48.2312,48.1915,48.2113,81920.0
2017-07-20 11:40:00,48.5,48.55,48.49,48.55,83200.0,48.2113,48.261,48.2014,48.261,83200.0
2017-07-20 11:45:00,48.55,48.57,48.53,48.54,133740.0,48.261,48.2809,48.2412,48.2511,133740.0
2017-07-20 11:50:00,48.52,48.54,48.49,48.49,100980.0,48.2312,48.2511,48.2014,48.2014,100980.0
2017-07-20 11:55:00,48.5,48.51,48.48,48.48,109220.0,48.2113,48.2213,48.1915,48.1915,109220.0
2017-07-20 12:00:00,48.48,48.5,48.47,48.5,135680.0,48.1915,48.2113,48.1815,48.2113,135680.0
2017-07-20 12:05:00,48.49,48.53,48.49,48.5,102880.0,48.2014,48.2412,48.2014,48.2113,102880.0
2017-07-20 12:10:00,48.5,48.52,48.5,48.52,52520.0,48.2113,48.2312,48.2113,48.2312,52520.0
2017-07-20 12:15:00,48.52,48.52,48.51,48.51,46400.0,48.2312,48.2312,48.2213,48.2213,46400.0
2017-07-20 12:20:00,48.52,48.53,48.5,48.52,108000.0,48.2312,48.2412,48.2113,48.2312,108000.0
2017-07-20 12:25:00,48.52,48.52,48.5,48.5,76320.0,48.2312,48.2312,48.2113,48.2113,76320.0
2017-07-20 12:30:00,48.51,48.51,48.48,48.51,267080.0,48.2213,48.2213,48.1915,48.2213,267080.0
2017-07-20 12:35:00,48.49,48.49,48.48,48.48,61000.0,48.2014,48.2014,48.1915,48.1915,61000.0
2017-07-20 12:40:00,48.48,48.49,48.46,48.47,142980.0,48.1915,48.2014,48.1716,48.1815,142980.0
2017-07-20 12:45:00,48.47,48.49,48.46,48.47,197160.0,48.1815,48.2014,48.1716,48.1815,197160.0
2017-07-20 12:50:00,48.47,48.48,48.43,48.43,227080.0,48.1815,48.1915,48.1418,48.1418,227080.0
2017-07-20 12:55:00,48.42,48.42,48.4,48.41,61940.0,48.1318,48.1318,48.1119,48.1219,61940.0
2017-07-20 13:00:00,48.41,48.41,48.32,48.33,243240.0,48.1219,48.1219,48.0324,48.0424,243240.0
2017-07-20 13:05:00,48.34,48.35,48.32,48.35,109600.0,48.0523,48.0622,48.0324,48.0622,109600.0
2017-07-20 13:10:00,48.34,48.35,48.28,48.28,102760.0,48.0523,48.0622,47.9926,47.9926,102760.0
2017-07-20 13:15:00,48.28,48.3,48.28,48.3,99220.0,47.9926,48.0125,47.9926,48.0125,99220.0
2017-07-20 13:20:00,48.3,48.32,48.29,48.3,72000.0,48.0125,48.0324,48.0026,48.0125,72000.0
2017-07-20 13:25:00,48.29,48.33,48.29,48.31,87420.0,48.0026,48.0424,48.0026,48.0225,87420.0
2017-07-20 13:30:00,48.31,48.34,48.3,48.3,78460.0,48.0225,48.0523,48.0125,48.0125,78460.0
2017-07-20 13:35:00,48.3,48.32,48.3,48.3,82780.0,48.0125,48.0324,48.0125,48.0125,82780.0
2017-07-20 13:40:00,48.3,48.32,48.29,48.3,84220.0,48.0125,48.0324,48.0026,48.0125,84220.0
2017-07-20 13:45:00,48.31,48.33,48.3,48.32,65020.0,48.0225,48.0424,48.0125,48.0324,65020.0
2017-07-20 13:50:00,48.31,48.31,48.29,48.3,106300.0,48.0225,48.0225,48.0026,48.0125,106300.0
2017-07-20 13:55:00,48.3,48.3,48.26,48.28,151760.0,48.0125,48.0125,47.9728,47.9926,151760.0
2017-07-20 14:00:00,48.3,48.31,48.29,48.29,353900.0,48.0125,48.0225,48.0026,48.0026,353900.0
2017-07-20 14:05:00,48.3,48.3,48.26,48.27,71040.0,48.0125,48.0125,47.9728,47.9827,71040.0
2017-07-20 14:10:00,48.26,48.27,48.25,48.25,76000.0,47.9728,47.9827,47.9628,47.9628,76000.0
2017-07-20 14:15:00,48.25,48.25,48.21,48.23,291180.0,47.9628,47.9628,47.9231,47.9429,291180.0
2017-07-20 14:20:00,48.23,48.24,48.2,48.21,76900.0,47.9429,47.9529,47.9131,47.9231,76900.0
2017-07-20 14:25:00,48.2,48.24,48.18,48.22,180720.0,47.9131,47.9529,47.8932,47.933,180720.0
2017-07-20 14:30:00,48.23,48.23,48.2,48.22,53040.0,47.9429,47.9429,47.9131,47.933,53040.0
2017-07-20 14:35:00,48.21,48.21,48.08,48.1,359380.0,47.9231,47.9231,47.7938,47.8137,359380.0
2017-07-20 14:40:00,48.1,48.16,48.09,48.13,498380.0,47.8137,47.8734,47.8038,47.8435,498380.0
2017-07-20 14:45:00,48.15,48.16,48.1,48.14,204060.0,47.8634,47.8734,47.8137,47.8535,204060.0
2017-07-20 14:50:00,48.14,48.24,48.14,48.24,301400.0,47.8535,47.9529,47.8535,47.9529,301400.0
2017-07-20 14:55:00,48.23,48.23,48.17,48.19,257580.0,47.9429,47.9429,47.8833,47.9032,257580.0
2017-07-20 15:00:00,48.19,48.21,48.17,48.21,190780.0,47.9032,47.9231,47.8833,47.9231,190780.0
2017-07-20 15:05:00,48.23,48.27,48.22,48.26,301980.0,47.9429,47.9827,47.933,47.9728,301980.0
2017-07-20 15:10:00,48.26,48.31,48.26,48.3,243300.0,47.9728,48.0225,47.9728,48.0125,243300.0
2017-07-20 15:15:00,48.3,48.31,48.25,48.26,268200.0,48.0125,48.0225,47.9628,47.9728,268200.0
2017-07-20 15:20:00,48.26,48.29,48.25,48.29,554780.0,47.9728,48.0026,47.9628,48.0026,554780.0
2017-07-20 15:25:00,48.3,48.34,48.3,48.34,233660.0,48.0125,48.0523,48.0125,48.0523,233660.0
2017-07-20 15:30:00,48.34,48.37,48.33,48.34,305180.0,48.0523,48.0821,48.0424,48.0523,305180.0
2017-07-20 15:35:00,48.33,48.4,48.33,48.38,240360.0,48.0424,48.1119,48.0424,48.0921,240360.0
2017-07-20 15:40:00,48.38,48.38,48.36,48.37,366800.0,48.0921,48.0921,48.0722,48.0821,366800.0
2017-07-20 15:45:00,48.36,48.41,48.34,48.4,420580.0,48.0722,48.1219,48.0523,48.1119,420580.0
2017-07-20 15:50:00,48.4,48.42,48.38,48.4,603480.0,48.1119,48.1318,48.0921,48.1119,603480.0
2017-07-20 15:55:00,48.41,48.42,48.38,48.42,1190380.0,48.1219,48.1318,48.0921,48.1318,1190380.0
2017-07-21 09:30:00,48.17,48.32,48.01,48.17,2869020.0,47.8833,48.0324,47.7243,47.8833,2869020.0
2017-07-21 09:35:00,48.14,48.27,48.14,48.19,460760.0,47.8535,47.9827,47.8535,47.9032,460760.0
2017-07-21 09:40:00,48.21,48.28,48.19,48.24,203020.0,47.9231,47.9926,47.9032,47.9529,203020.0
2017-07-21 09:45:00,48.24,48.28,48.17,48.28,255640.0,47.9529,47.9926,47.8833,47.9926,255640.0
2017-07-21 09:50:00,48.26,48.26,48.15,48.21,368900.0,47.9728,47.9728,47.8634,47.9231,368900.0
2017-07-21 09:55:00,48.22,48.28,48.18,48.26,192640.0,47.933,47.9926,47.8932,47.9728,192640.0
2017-07-21 10:00:00,48.24,48.31,48.23,48.3,268440.0,47.9529,48.0225,47.9429,48.0125,268440.0
2017-07-21 10:05:00,48.3,48.3,48.24,48.26,130960.0,48.0125,48.0125,47.9529,47.9728,130960.0
2017-07-21 10:10:00,48.27,48.38,48.27,48.37,171400.0,47.9827,48.0921,47.9827,48.0821,171400.0
2017-07-21 10:15:00,48.36,48.39,48.29,48.32,264680.0,48.0722,48.102,48.0026,48.0324,264680.0
2017-07-21 10:20:00,48.31,48.33,48.26,48.26,244540.0,48.0225,48.0424,47.9728,47.9728,244540.0
2017-07-21 10:25:00,48.26,48.29,48.23,48.26,207300.0,47.9728,48.0026,47.9429,47.9728,207300.0
2017-07-21 10:30:00,48.25,48.3,48.25,48.3,250100.0,47.9628,48.0125,47.9628,48.0125,250100.0
2017-07-21 10:35:00,48.32,48.35,48.32,48.34,207160.0,48.0324,48.0622,48.0324,48.0523,207160.0
2017-07-21 10:40:00,48.34,48.35,48.29,48.3,207700.0,48.0523,48.0622,48.0026,48.0125,207700.0
2017-07-21 10:45:00,48.29,48.32,48.28,48.32,142260.0,48.0026,48.0324,47.9926,48.0324,142260.0
2017-07-21 10:50:00,48.32,48.32,48.18,48.28,528060.0,48.0324,48.0324,47.8932,47.9926,528060.0
2017-07-21 10:55:00,48.28,48.32,48.26,48.3,145200.0,47.9926,48.0324,47.9728,48.0125,145200.0
2017-07-21 11:00:00,48.31,48.33,48.29,48.31,172180.0,48.0225,48.0424,48.0026,48.0225,172180.0
2017-07-21 11:05:00,48.31,48.31,48.29,48.31,126700.0,48.0225,48.0225,48.0026,48.0225,126700.0
2017-07-21 11:10:00,48.31,48.33,48.3,48.31,161860.0,48.0225,48.0424,48.0125,48.0225,161860.0
2017-07-21 11:15:00,48.32,48.33,48.29,48.33,175760.0,48.0324,48.0424,48.0026,48.0424,175760.0
2017-07-21 11:20:00,48.33,48.33,48.3,48.31,215640.0,48.0424,48.0424,48.0125,48.0225,215640.0
2017-07-21 11:25:00,48.31,48.32,48.3,48.31,96920.0,48.0225,48.0324,48.0125,48.0225,96920.0
2017-07-21 11:30:00,48.32,48.33,48.31,48.33,134480.0,48.0324,48.0424,48.0225,48.0424,134480.0
2017-07-21 11:35:00,48.33,48.35,48.33,48.34,161800.0,48.0424,48.0622,48.0424,48.0523,161800.0
2017-07-21 11:40:00,48.34,48.35,48.33,48.34,161760.0,48.0523,48.0622,48.0424,48.0523,161760.0
2017-07-21 11:45:00,48.33,48.33,48.31,48.31,74000.0,48.0424,48.0424,48.0225,48.0225,74000.0
2017-07-21 11:50:00,48.31,48.32,48.27,48.28,84000.0,48.0225,48.0324,47.9827,47.9926,84000.0
2017-07-21 11:55:00,48.28,48.35,48.27,48.34,148340.0,47.9926,48.0622,47.9827,48.0523,148340.0
2017-07-21 12:00:00,48.35,48.36,48.33,48.36,114000.0,48.0622,48.0722,48.0424,48.0722,114000.0
2017-07-21 12:05:00,48.36,48.41,48.35,48.41,237680.0,48.0722,48.1219,48.0622,48.1219,237680.0
2017-07-21 12:10:00,48.41,48.43,48.41,48.43,220160.0,48.1219,48.1418,48.1219,48.1418,220160.0
2017-07-21 12:15:00,48.43,48.45,48.42,48.44,256460.0,48.1418,48.1616,48.1318,48.1517,256460.0
2017-07-21 12:20:00,48.44,48.47,48.43,48.47,487900.0,48.1517,48.1815,48.1418,48.1815,487900.0
2017-07-21 12:25:00,48.47,48.49,48.44,48.46,212600.0,48.1815,48.2014,48.1517,48.1716,212600.0
2017-07-21 12:30:00,48.46,48.51,48.46,48.51,128000.0,48.1716,48.2213,48.1716,48.2213,128000.0
2017-07-21 12:35:00,48.5,48.52,48.48,48.51,136680.0,48.2113,48.2312,48.1915,48.2213,136680.0
2017-07-21 12:40:00,48.51,48.52,48.49,48.49,127920.0,48.2213,48.2312,48.2014,48.2014,127920.0
2017-07-21 12:45:00,48.49,48.53,48.49,48.52,207060.0,48.2014,48.2412,48.2014,48.2312,207060.0
2017-07-21 12:50:00,48.52,48.55,48.52,48.53,151360.0,48.2312,48.261,48.2312,48.2412,151360.0
2017-07-21 12:55:00,48.53,48.56,48.53,48.56,131420.0,48.2412,48.271,48.2412,48.271,131420.0
2017-07-21 13:00:00,48.56,48.56,48.53,48.54,133280.0,48.271,48.271,48.2412,48.2511,133280.0
2017-07-21 13:05:00,48.55,48.58,48.54,48.57,180960.0,48.261,48.2909,48.2511,48.2809,180960.0
2017-07-21 13:10:00,48.56,48.58,48.56,48.58,83020.0,48.271,48.2909,48.271,48.2909,83020.0
2017-07-21 13:15:00,48.57,48.58,48.55,48.55,113840.0,48.2809,48.2909,48.261,48.261,113840.0
2017-07-21 13:20:00,48.56,48.56,48.53,48.55,183360.0,48.271,48.271,48.2412,48.261,183360.0
2017-07-21 13:25:00,48.55,48.55,48.52,48.53,131800.0,48.261,48.261,48.2312,48.2412,131800.0
2017-07-21 13:30:00,48.52,48.54,48.48,48.49,107480.0,48.2312,48.2511,48.1915,48.2014,107480.0
2017-07-21 13:35:00,48.49,48.5,48.47,48.48,119900.0,48.2014,48.2113,48.1815,48.1915,119900.0
2017-07-21 13:40:00,48.49,48.52,48.49,48.5,70500.0,48.2014,48.2312,48.2014,48.2113,70500.0
2017-07-21 13:45:00,48.49,48.49,48.48,48.49,144000.0,48.2014,48.2014,48.1915,48.2014,144000.0
2017-07-21 13:50:00,48.49,48.49,48.47,48.47,92780.0,48.2014,48.2014,48.1815,48.1815,92780.0
2017-07-21 13:55:00,48.48,48.49,48.45,48.46,79120.0,48.1915,48.2014,48.1616,48.1716,79120.0
2017-07-21 14:00:00,48.46,48.47,48.44,48.47,134800.0,48.1716,48.1815,48.1517,48.1815,134800.0
2017-07-21 14:05:00,48.47,48.53,48.47,48.53,162460.0,48.1815,48.2412,48.1815,48.2412,162460.0
2017-07-21 14:10:00,48.53,48.53,48.5,48.51,302300.0,48.2412,48.2412,48.2113,48.2213,302300.0
2017-07-21 14:15:00,48.5,48.51,48.48,48.5,459340.0,48.2113,48.2213,48.1915,48.2113,459340.0
2017-07-21 14:20:00,48.51,48.51,48.5,48.51,221320.0,48.2213,48.2213,48.2113,48.2213,221320.0
2017-07-21 14:25:00,48.51,48.57,48.51,48.56,238620.0,48.2213,48.2809,48.2213,48.271,238620.0
2017-07-21 14:30:00,48.57,48.61,48.57,48.6,279200.0,48.2809,48.3207,48.2809,48.3107,279200.0
2017-07-21 14:35:00,48.6,48.62,48.59,48.59,204280.0,48.3107,48.3306,48.3008,48.3008,204280.0
2017-07-21 14:40:00,48.59,48.59,48.56,48.58,219120.0,48.3008,48.3008,48.271,48.2909,219120.0
2017-07-21 14:45:00,48.58,48.6,48.57,48.6,118040.0,48.2909,48.3107,48.2809,48.3107,118040.0
2017-07-21 14:50:00,48.6,48.61,48.59,48.6,250000.0,48.3107,48.3207,48.3008,48.3107,250000.0
2017-07-21 14:55:00,48.6,48.6,48.57,48.58,138860.0,48.3107,48.3107,48.2809,48.2909,138860.0
2017-07-21 15:00:00,48.58,48.6,48.57,48.59,337680.0,48.2909,48.3107,48.2809,48.3008,337680.0
2017-07-21 15:05:00,48.59,48.6,48.57,48.57,308220.0,48.3008,48.3107,48.2809,48.2809,308220.0
2017-07-21 15:10:00,48.56,48.56,48.5,48.5,179740.0,48.271,48.271,48.2113,48.2113,179740.0
2017-07-21 15:15:00,48.5,48.52,48.5,48.5,208160.0,48.2113,48.2312,48.2113,48.2113,208160.0
2017-07-21 15:20:00,48.5,48.53,48.48,48.53,471680.0,48.2113,48.2412,48.1915,48.2412,471680.0
2017-07-21 15:25:00,48.53,48.53,48.52,48.53,149480.0,48.2412,48.2412,48.2312,48.2412,149480.0
2017-07-21 15:30:00,48.53,48.55,48.53,48.55,321020.0,48.2412,48.261,48.2412,48.261,321020.0
2017-07-21 15:35:00,48.55,48.55,48.53,48.55,314100.0,48.261,48.261,48.2412,48.261,314100.0
2017-07-21 15:40:00,48.55,48.56,48.5,48.55,538800.0,48.261,48.271,48.2113,48.261,538800.0
2017-07-21 15:45:00,48.56,48.65,48.54,48.6,952280.0,48.271,48.3604,48.2511,48.3107,952280.0
2017-07-21 15:50:00,48.61,48.64,48.61,48.62,857620.0,48.3207,48.3505,48.3207,48.3306,857620.0
2017-07-21 15:55:00,48.62,48.66,48.62,48.65,1594560.0,48.3306,48.3704,48.3306,48.3604,1594560.0
2017-07-24 09:30:00,48.61,48.81,48.6,48.77,1028560.0,48.3207,48.5195,48.3107,48.4797,1028560.0
2017-07-24 09:35:00,48.78,48.87,48.72,48.72,758300.0,48.4897,48.5791,48.43,48.43,758300.0
2017-07-24 09:40:00,48.72,48.74,48.6,48.65,637920.0,48.43,48.4499,48.3107,48.3604,637920.0
2017-07-24 09:45:00,48.65,48.68,48.54,48.62,874220.0,48.3604,48.3903,48.2511,48.3306,874220.0
2017-07-24 09:50:00,48.62,48.63,48.59,48.62,585940.0,48.3306,48.3406,48.3008,48.3306,585940.0
2017-07-24 09:55:00,48.6,48.72,48.6,48.68,378920.0,48.3107,48.43,48.3107,48.3903,378920.0
2017-07-24 10:00:00,48.68,48.74,48.65,48.7,220900.0,48.3903,48.4499,48.3604,48.4101,220900.0
2017-07-24 10:05:00,48.74,48.75,48.7,48.72,371500.0,48.4499,48.4599,48.4101,48.43,371500.0
2017-07-24 10:10:00,48.71,48.74,48.71,48.72,378960.0,48.4201,48.4499,48.4201,48.43,378960.0
2017-07-24 10:15:00,48.72,48.72,48.64,48.64,397660.0,48.43,48.43,48.3505,48.3505,397660.0
2017-07-24 10:20:00,48.63,48.68,48.63,48.65,571120.0,48.3406,48.3903,48.3406,48.3604,571120.0
2017-07-24 10:25:00,48.65,48.65,48.59,48.6,631160.0,48.3604,48.3604,48.3008,48.3107,631160.0
2017-07-24 10:30:00,48.59,48.63,48.59,48.61,430940.0,48.3008,48.3406,48.3008,48.3207,430940.0
2017-07-24 10:35:00,48.6,48.62,48.56,48.6,456580.0,48.3107,48.3306,48.271,48.3107,456580.0
2017-07-24 10:40:00,48.6,48.63,48.58,48.58,246060.0,48.3107,48.3406,48.2909,48.2909,246060.0
2017-07-24 10:45:00,48.57,48.59,48.55,48.58,256760.0,48.2809,48.3008,48.261,48.2909,256760.0
2017-07-24 10:50:00,48.59,48.63,48.58,48.62,411840.0,48.3008,48.3406,48.2909,48.3306,411840.0
2017-07-24 10:55:00,48.62,48.66,48.62,48.64,520640.0,48.3306,48.3704,48.3306,48.3505,520640.0
2017-07-24 11:00:00,48.65,48.65,48.62,48.62,388300.0,48.3604,48.3604,48.3306,48.3306,388300.0
2017-07-24 11:05:00,48.62,48.65,48.61,48.64,171840.0,48.3306,48.3604,48.3207,48.3505,171840.0
2017-07-24 11:10:00,48.64,48.66,48.63,48.65,371680.0,48.3505,48.3704,48.3406,48.3604,371680.0
2017-07-24 11:15:00,48.65,48.65,48.6,48.6,332820.0,48.3604,48.3604,48.3107,48.3107,332820.0
2017-07-24 11:20:00,48.6,48.61,48.55,48.59,506140.0,48.3107,48.3207,48.261,48.3008,506140.0
2017-07-24 11:25:00,48.59,48.6,48.56,48.57,223360.0,48.3008,48.3107,48.271,48.2809,223360.0
2017-07-24 11:30:00,48.57,48.59,48.56,48.59,166280.0,48.2809,48.3008,48.271,48.3008,166280.0
2017-07-24 11:35:00,48.59,48.6,48.58,48.59,179540.0,48.3008,48.3107,48.2909,48.3008,179540.0
2017-07-24 11:40:00,48.59,48.62,48.59,48.62,125940.0,48.3008,48.3306,48.3008,48.3306,125940.0
2017-07-24 11:45:00,48.6,48.62,48.59,48.62,213180.0,48.3107,48.3306,48.3008,48.3306,213180.0
2017-07-24 11:50:00,48.6,48.62,48.59,48.59,130400.0,48.3107,48.3306,48.3008,48.3008,130400.0
2017-07-24 11:55:00,48.6,48.6,48.59,48.59,114940.0,48.3107,48.3107,48.3008,48.3008,114940.0
2017-07-24 12:00:00,48.59,48.62,48.59,48.62,288000.0,48.3008,48.3306,48.3008,48.3306,288000.0
2017-07-24 12:05:00,48.62,48.63,48.61,48.62,146120.0,48.3306,48.3406,48.3207,48.3306,146120.0
2017-07-24 12:10:00,48.61,48.61,48.59,48.6,114780.0,48.3207,48.3207,48.3008,48.3107,114780.0
2017-07-24 12:15:00,48.59,48.61,48.58,48.61,183580.0,48.3008,48.3207,48.2909,48.3207,183580.0
2017-07-24 12:20:00,48.61,48.63,48.6,48.61,143300.0,48.3207,48.3406,48.3107,48.3207,143300.0
2017-07-24 12:25:00,48.61,48.61,48.6,48.6,120100.0,48.3207,48.3207,48.3107,48.3107,120100.0
2017-07-24 12:30:00,48.6,48.61,48.6,48.6,185960.0,48.3107,48.3207,48.3107,48.3107,185960.0
2017-07-24 12:35:00,48.61,48.62,48.6,48.62,245180.0,48.3207,48.3306,48.3107,48.3306,245180.0
2017-07-24 12:40:00,48.61,48.62,48.59,48.59,496040.0,48.3207,48.3306,48.3008,48.3008,496040.0
2017-07-24 12:45:00,48.58,48.6,48.58,48.59,178160.0,48.2909,48.3107,48.2909,48.3008,178160.0
2017-07-24 12:50:00,48.6,48.6,48.59,48.6,224360.0,48.3107,48.3107,48.3008,48.3107,224360.0
2017-07-24 12:55:00,48.6,48.61,48.59,48.59,123400.0,48.3107,48.3207,48.3008,48.3008,123400.0
2017-07-24 13:00:00,48.6,48.6,48.59,48.59,171060.0,48.3107,48.3107,48.3008,48.3008,171060.0
2017-07-24 13:05:00,48.59,48.62,48.59,48.61,164220.0,48.3008,48.3306,48.3008,48.3207,164220.0
2017-07-24 13:10:00,48.62,48.62,48.59,48.6,172440.0,48.3306,48.3306,48.3008,48.3107,172440.0
2017-07-24 13:15:00,48.61,48.62,48.6,48.61,112840.0,48.3207,48.3306,48.3107,48.3207,112840.0
2017-07-24 13:20:00,48.6,48.61,48.6,48.61,96940.0,48.3107,48.3207,48.3107,48.3207,96940.0
2017-07-24 13:25:00,48.61,48.66,48.61,48.66,176600.0,48.3207,48.3704,48.3207,48.3704,176600.0
2017-07-24 13:30:00,48.66,48.7,48.65,48.68,262460.0,48.3704,48.4101,48.3604,48.3903,262460.0
2017-07-24 13:35:00,48.68,48.69,48.66,48.68,109080.0,48.3903,48.4002,48.3704,48.3903,109080.0
2017-07-24 13:40:00,48.67,48.69,48.67,48.68,114340.0,48.3803,48.4002,48.3803,48.3903,114340.0
2017-07-24 13:45:00,48.67,48.71,48.65,48.71,269280.0,48.3803,48.4201,48.3604,48.4201,269280.0
2017-07-24 13:50:00,48.72,48.74,48.71,48.73,232700.0,48.43,48.4499,48.4201,48.44,232700.0
2017-07-24 13:55:00,48.73,48.73,48.7,48.73,166460.0,48.44,48.44,48.4101,48.44,166460.0
2017-07-24 14:00:00,48.73,48.74,48.73,48.74,111960.0,48.44,48.4499,48.44,48.4499,111960.0
2017-07-24 14:05:00,48.75,48.82,48.75,48.82,421320.0,48.4599,48.5294,48.4599,48.5294,421320.0
2017-07-24 14:10:00,48.83,48.85,48.78,48.79,400840.0,48.5394,48.5593,48.4897,48.4996,400840.0
2017-07-24 14:15:00,48.78,48.8,48.74,48.75,411100.0,48.4897,48.5096,48.4499,48.4599,411100.0
2017-07-24 14:20:00,48.75,48.81,48.75,48.81,217220.0,48.4599,48.5195,48.4599,48.5195,217220.0
2017-07-24 14:25:00,48.81,48.83,48.81,48.82,199600.0,48.5195,48.5394,48.5195,48.5294,199600.0
2017-07-24 14:30:00,48.81,48.86,48.8,48.85,379780.0,48.5195,48.5692,48.5096,48.5593,379780.0
2017-07-24 14:35:00,48.85,48.87,48.83,48.87,416740.0,48.5593,48.5791,48.5394,48.5791,416740.0
2017-07-24 14:40:00,48.87,48.9,48.84,48.89,376180.0,48.5791,48.609,48.5493,48.599,376180.0
2017-07-24 14:45:00,48.89,48.93,48.89,48.92,371480.0,48.599,48.6388,48.599,48.6288,371480.0
2017-07-24 14:50:00,48.92,48.97,48.92,48.94,469140.0,48.6288,48.6785,48.6288,48.6487,469140.0
2017-07-24 14:55:00,48.94,48.98,48.93,48.98,804580.0,48.6487,48.6885,48.6388,48.6885,804580.0
2017-07-24 15:00:00,48.98,48.99,48.96,48.99,501720.0,48.6885,48.6984,48.6686,48.6984,501720.0
2017-07-24 15:05:00,48.99,49.01,48.99,49.0,554100.0,48.6984,48.7183,48.6984,48.7084,554100.0
2017-07-24 15:10:00,49.0,49.06,49.0,49.04,481580.0,48.7084,48.768,48.7084,48.7481,481580.0
2017-07-24 15:15:00,49.04,49.13,49.03,49.12,688080.0,48.7481,48.8376,48.7382,48.8277,688080.0
2017-07-24 15:20:00,49.11,49.13,49.06,49.09,910100.0,48.8177,48.8376,48.768,48.7978,910100.0
2017-07-24 15:25:00,49.09,49.12,49.04,49.1,550320.0,48.7978,48.8277,48.7481,48.8078,550320.0
2017-07-24 15:30:00,49.12,49.17,49.11,49.16,793400.0,48.8277,48.8774,48.8177,48.8674,793400.0
2017-07-24 15:35:00,49.16,49.22,49.16,49.21,729640.0,48.8674,48.9271,48.8674,48.9171,729640.0
2017-07-24 15:40:00,49.22,49.23,49.2,49.21,726360.0,48.9271,48.937,48.9072,48.9171,726360.0
2017-07-24 15:45:00,49.2,49.31,49.2,49.29,1387920.0,48.9072,49.0165,48.9072,48.9966,1387920.0
2017-07-24 15:50:00,49.29,49.29,49.07,49.09,1808180.0,48.9966,48.9966,48.7779,48.7978,1808180.0
2017-07-24 15:55:00,49.09,49.17,49.03,49.17,2281940.0,48.7978,48.8774,48.7382,48.8774,2281940.0
2017-07-25 09:30:00,47.67,47.99,47.45,47.95,5323080.0,47.3863,47.7044,47.1676,47.6646,5323080.0
2017-07-25 09:35:00,47.94,47.95,47.5,47.59,3982160.0,47.6547,47.6646,47.2173,47.3068,3982160.0
2017-07-25 09:40:00,47.61,47.62,47.48,47.57,2854020.0,47.3266,47.3366,47.1974,47.2869,2854020.0
2017-07-25 09:45:00,47.57,47.6,47.46,47.5,2209220.0,47.2869,47.3167,47.1775,47.2173,2209220.0
2017-07-25 09:50:00,47.5,47.63,47.48,47.62,2466920.0,47.2173,47.3465,47.1974,47.3366,2466920.0
2017-07-25 09:55:00,47.61,47.71,47.6,47.71,1580720.0,47.3266,47.426,47.3167,47.426,1580720.0
2017-07-25 10:00:00,47.71,47.73,47.57,47.62,1338060.0,47.426,47.4459,47.2869,47.3366,1338060.0
2017-07-25 10:05:00,47.62,47.65,47.52,47.54,1319680.0,47.3366,47.3664,47.2372,47.2571,1319680.0
2017-07-25 10:10:00,47.55,47.65,47.54,47.61,929920.0,47.267,47.3664,47.2571,47.3266,929920.0
2017-07-25 10:15:00,47.61,47.62,47.49,47.49,1595820.0,47.3266,47.3366,47.2074,47.2074,1595820.0
2017-07-25 10:20:00,47.5,47.54,47.42,47.42,1568740.0,47.2173,47.2571,47.1378,47.1378,1568740.0
2017-07-25 10:25:00,47.41,47.45,47.35,47.38,1835260.0,47.1278,47.1676,47.0682,47.098,1835260.0
2017-07-25 10:30:00,47.39,47.41,47.33,47.34,1296100.0,47.1079,47.1278,47.0483,47.0582,1296100.0
2017-07-25 10:35:00,47.35,47.36,47.27,47.29,1054300.0,47.0682,47.0781,46.9887,47.0085,1054300.0
2017-07-25 10:40:00,47.3,47.44,47.29,47.43,801460.0,47.0185,47.1576,47.0085,47.1477,801460.0
2017-07-25 10:45:00,47.42,47.44,47.36,47.4,594580.0,47.1378,47.1576,47.0781,47.1179,594580.0
2017-07-25 10:50:00,47.4,47.41,47.29,47.32,732940.0,47.1179,47.1278,47.0085,47.0384,732940.0
2017-07-25 10:55:00,47.32,47.34,47.3,47.32,298840.0,47.0384,47.0582,47.0185,47.0384,298840.0
2017-07-25 11:00:00,47.32,47.42,47.31,47.41,456800.0,47.0384,47.1378,47.0284,47.1278,456800.0
2017-07-25 11:05:00,47.42,47.52,47.4,47.51,853220.0,47.1378,47.2372,47.1179,47.2272,853220.0
2017-07-25 11:10:00,47.51,47.58,47.51,47.53,987400.0,47.2272,47.2968,47.2272,47.2471,987400.0
2017-07-25 11:15:00,47.52,47.53,47.43,47.5,784320.0,47.2372,47.2471,47.1477,47.2173,784320.0
2017-07-25 11:20:00,47.49,47.55,47.49,47.52,688160.0,47.2074,47.267,47.2074,47.2372,688160.0
2017-07-25 11:25:00,47.52,47.56,47.52,47.52,725280.0,47.2372,47.2769,47.2372,47.2372,725280.0
2017-07-25 11:30:00,47.53,47.56,47.48,47.55,501680.0,47.2471,47.2769,47.1974,47.267,501680.0
2017-07-25 11:35:00,47.56,47.57,47.53,47.56,263660.0,47.2769,47.2869,47.2471,47.2769,263660.0
2017-07-25 11:40:00,47.56,47.6,47.56,47.6,558980.0,47.2769,47.3167,47.2769,47.3167,558980.0
2017-07-25 11:45:00,47.6,47.67,47.6,47.67,644460.0,47.3167,47.3863,47.3167,47.3863,644460.0
2017-07-25 11:50:00,47.66,47.71,47.62,47.67,827280.0,47.3763,47.426,47.3366,47.3863,827280.0
2017-07-25 11:55:00,47.66,47.66,47.58,47.62,615260.0,47.3763,47.3763,47.2968,47.3366,615260.0
2017-07-25 12:00:00,47.62,47.63,47.53,47.53,749280.0,47.3366,47.3465,47.2471,47.2471,749280.0
2017-07-25 12:05:00,47.53,47.57,47.5,47.54,790740.0,47.2471,47.2869,47.2173,47.2571,790740.0
2017-07-25 12:10:00,47.55,47.57,47.49,47.51,559100.0,47.267,47.2869,47.2074,47.2272,559100.0
2017-07-25 12:15:00,47.51,47.55,47.5,47.52,385360.0,47.2272,47.267,47.2173,47.2372,385360.0
2017-07-25 12:20:00,47.52,47.59,47.52,47.56,346220.0,47.2372,47.3068,47.2372,47.2769,346220.0
2017-07-25 12:25:00,47.56,47.58,47.54,47.57,305880.0,47.2769,47.2968,47.2571,47.2869,305880.0
2017-07-25 12:30:00,47.56,47.57,47.51,47.53,345160.0,47.2769,47.2869,47.2272,47.2471,345160.0
2017-07-25 12:35:00,47.53,47.57,47.53,47.57,174000.0,47.2471,47.2869,47.2471,47.2869,174000.0
2017-07-25 12:40:00,47.57,47.61,47.57,47.61,259320.0,47.2869,47.3266,47.2869,47.3266,259320.0
2017-07-25 12:45:00,47.6,47.62,47.51,47.56,502460.0,47.3167,47.3366,47.2272,47.2769,502460.0
2017-07-25 12:50:00,47.56,47.59,47.55,47.57,204200.0,47.2769,47.3068,47.267,47.2869,204200.0
2017-07-25 12:55:00,47.58,47.6,47.56,47.56,185820.0,47.2968,47.3167,47.2769,47.2769,185820.0
2017-07-25 13:00:00,47.56,47.59,47.54,47.59,300760.0,47.2769,47.3068,47.2571,47.3068,300760.0
2017-07-25 13:05:00,47.59,47.59,47.56,47.57,341480.0,47.3068,47.3068,47.2769,47.2869,341480.0
2017-07-25 13:10:00,47.58,47.59,47.56,47.57,291640.0,47.2968,47.3068,47.2769,47.2869,291640.0
2017-07-25 13:15:00,47.59,47.59,47.58,47.59,169540.0,47.3068,47.3068,47.2968,47.3068,169540.0
2017-07-25 13:20:00,47.59,47.64,47.59,47.62,277500.0,47.3068,47.3565,47.3068,47.3366,277500.0
2017-07-25 13:25:00,47.62,47.62,47.58,47.6,242300.0,47.3366,47.3366,47.2968,47.3167,242300.0
2017-07-25 13:30:00,47.6,47.61,47.58,47.59,186980.0,47.3167,47.3266,47.2968,47.3068,186980.0
2017-07-25 13:35:00,47.58,47.6,47.58,47.6,303180.0,47.2968,47.3167,47.2968,47.3167,303180.0
2017-07-25 13:40:00,47.6,47.63,47.6,47.62,172420.0,47.3167,47.3465,47.3167,47.3366,172420.0
2017-07-25 13:45:00,47.62,47.67,47.61,47.67,422260.0,47.3366,47.3863,47.3266,47.3863,422260.0
2017-07-25 13:50:00,47.67,47.7,47.66,47.68,320040.0,47.3863,47.4161,47.3763,47.3962,320040.0
2017-07-25 13:55:00,47.69,47.74,47.68,47.74,419500.0,47.4062,47.4559,47.3962,47.4559,419500.0
2017-07-25 14:00:00,47.74,47.75,47.7,47.72,514140.0,47.4559,47.4658,47.4161,47.436,514140.0
2017-07-25 14:05:00,47.72,47.73,47.7,47.73,372400.0,47.436,47.4459,47.4161,47.4459,372400.0
2017-07-25 14:10:00,47.73,47.81,47.72,47.8,450260.0,47.4459,47.5254,47.436,47.5155,450260.0
2017-07-25 14:15:00,47.79,47.8,47.74,47.76,306820.0,47.5056,47.5155,47.4559,47.4757,306820.0
2017-07-25 14:20:00,47.77,47.79,47.74,47.77,212820.0,47.4857,47.5056,47.4559,47.4857,212820.0
2017-07-25 14:25:00,47.77,47.77,47.71,47.71,194780.0,47.4857,47.4857,47.426,47.426,194780.0
2017-07-25 14:30:00,47.71,47.71,47.61,47.64,434080.0,47.426,47.426,47.3266,47.3565,434080.0
2017-07-25 14:35:00,47.65,47.67,47.63,47.63,297960.0,47.3664,47.3863,47.3465,47.3465,297960.0
2017-07-25 14:40:00,47.64,47.67,47.63,47.66,289920.0,47.3565,47.3863,47.3465,47.3763,289920.0
2017-07-25 14:45:00,47.65,47.65,47.59,47.61,232840.0,47.3664,47.3664,47.3068,47.3266,232840.0
2017-07-25 14:50:00,47.6,47.62,47.58,47.6,272880.0,47.3167,47.3366,47.2968,47.3167,272880.0
2017-07-25 14:55:00,47.6,47.61,47.56,47.6,280960.0,47.3167,47.3266,47.2769,47.3167,280960.0
2017-07-25 15:00:00,47.59,47.62,47.57,47.58,180840.0,47.3068,47.3366,47.2869,47.2968,180840.0
2017-07-25 15:05:00,47.57,47.58,47.54,47.54,257760.0,47.2869,47.2968,47.2571,47.2571,257760.0
2017-07-25 15:10:00,47.54,47.56,47.5,47.51,324040.0,47.2571,47.2769,47.2173,47.2272,324040.0
2017-07-25 15:15:00,47.51,47.52,47.48,47.49,337940.0,47.2272,47.2372,47.1974,47.2074,337940.0
2017-07-25 15:20:00,47.48,47.49,47.43,47.46,446620.0,47.1974,47.2074,47.1477,47.1775,446620.0
2017-07-25 15:25:00,47.46,47.51,47.46,47.47,557920.0,47.1775,47.2272,47.1775,47.1875,557920.0
2017-07-25 15:30:00,47.46,47.52,47.45,47.51,444520.0,47.1775,47.2372,47.1676,47.2272,444520.0
2017-07-25 15:35:00,47.5,47.53,47.47,47.48,402860.0,47.2173,47.2471,47.1875,47.1974,402860.0
2017-07-25 15:40:00,47.5,47.5,47.47,47.47,406660.0,47.2173,47.2173,47.1875,47.1875,406660.0
2017-07-25 15:45:00,47.46,47.46,47.42,47.43,499000.0,47.1775,47.1775,47.1378,47.1477,499000.0
2017-07-25 15:50:00,47.43,47.5,47.43,47.48,682160.0,47.1477,47.2173,47.1477,47.1974,682160.0
2017-07-25 15:55:00,47.48,47.54,47.46,47.53,1773840.0,47.1974,47.2571,47.1775,47.2471,1773840.0
2017-07-26 09:30:00,47.73,47.75,47.6,47.63,1682320.0,47.4459,47.4658,47.3167,47.3465,1682320.0
2017-07-26 09:35:00,47.62,47.67,47.59,47.62,543260.0,47.3366,47.3863,47.3068,47.3366,543260.0
2017-07-26 09:40:00,47.64,47.64,47.54,47.58,721440.0,47.3565,47.3565,47.2571,47.2968,721440.0
2017-07-26 09:45:00,47.59,47.64,47.56,47.59,521360.0,47.3068,47.3565,47.2769,47.3068,521360.0
2017-07-26 09:50:00,47.59,47.59,47.49,47.54,519440.0,47.3068,47.3068,47.2074,47.2571,519440.0
2017-07-26 09:55:00,47.53,47.56,47.5,47.51,320620.0,47.2471,47.2769,47.2173,47.2272,320620.0
2017-07-26 10:00:00,47.51,47.53,47.46,47.46,244220.0,47.2272,47.2471,47.1775,47.1775,244220.0
2017-07-26 10:05:00,47.46,47.52,47.42,47.51,558020.0,47.1775,47.2372,47.1378,47.2272,558020.0
2017-07-26 10:10:00,47.51,47.52,47.42,47.42,303620.0,47.2272,47.2372,47.1378,47.1378,303620.0
2017-07-26 10:15:00,47.43,47.48,47.41,47.47,341780.0,47.1477,47.1974,47.1278,47.1875,341780.0
2017-07-26 10:20:00,47.46,47.46,47.42,47.44,156380.0,47.1775,47.1775,47.1378,47.1576,156380.0
2017-07-26 10:25:00,47.43,47.46,47.42,47.45,301200.0,47.1477,47.1775,47.1378,47.1676,301200.0
2017-07-26 10:30:00,47.44,47.45,47.41,47.44,296000.0,47.1576,47.1676,47.1278,47.1576,296000.0
2017-07-26 10:35:00,47.44,47.45,47.41,47.42,365220.0,47.1576,47.1676,47.1278,47.1378,365220.0
2017-07-26 10:40:00,47.42,47.43,47.4,47.41,381320.0,47.1378,47.1477,47.1179,47.1278,381320.0
2017-07-26 10:45:00,47.41,47.42,47.34,47.35,321220.0,47.1278,47.1378,47.0582,47.0682,321220.0
2017-07-26 10:50:00,47.35,47.37,47.3,47.31,533140.0,47.0682,47.0881,47.0185,47.0284,533140.0
2017-07-26 10:55:00,47.31,47.33,47.3,47.32,312580.0,47.0284,47.0483,47.0185,47.0384,312580.0
2017-07-26 11:00:00,47.32,47.32,47.29,47.3,416860.0,47.0384,47.0384,47.0085,47.0185,416860.0
2017-07-26 11:05:00,47.3,47.32,47.29,47.3,371380.0,47.0185,47.0384,47.0085,47.0185,371380.0
2017-07-26 11:10:00,47.31,47.31,47.27,47.3,1158020.0,47.0284,47.0284,46.9887,47.0185,1158020.0
2017-07-26 11:15:00,47.3,47.31,47.28,47.3,348800.0,47.0185,47.0284,46.9986,47.0185,348800.0
2017-07-26 11:20:00,47.29,47.29,47.19,47.19,622600.0,47.0085,47.0085,46.9091,46.9091,622600.0
2017-07-26 11:25:00,47.19,47.2,47.16,47.16,421480.0,46.9091,46.9191,46.8793,46.8793,421480.0
2017-07-26 11:30:00,47.16,47.17,47.12,47.12,479600.0,46.8793,46.8893,46.8396,46.8396,479600.0
2017-07-26 11:35:00,47.12,47.17,47.11,47.16,217880.0,46.8396,46.8893,46.8296,46.8793,217880.0
2017-07-26 11:40:00,47.17,47.21,47.16,47.21,299680.0,46.8893,46.929,46.8793,46.929,299680.0
2017-07-26 11:45:00,47.21,47.22,47.16,47.17,147100.0,46.929,46.939,46.8793,46.8893,147100.0
2017-07-26 11:50:00,47.16,47.26,47.16,47.22,259520.0,46.8793,46.9787,46.8793,46.939,259520.0
2017-07-26 11:55:00,47.23,47.24,47.21,47.23,190000.0,46.9489,46.9588,46.929,46.9489,190000.0
2017-07-26 12:00:00,47.23,47.3,47.23,47.29,371360.0,46.9489,47.0185,46.9489,47.0085,371360.0
2017-07-26 12:05:00,47.29,47.31,47.27,47.3,361720.0,47.0085,47.0284,46.9887,47.0185,361720.0
2017-07-26 12:10:00,47.3,47.31,47.28,47.28,190060.0,47.0185,47.0284,46.9986,46.9986,190060.0
2017-07-26 12:15:00,47.29,47.3,47.27,47.27,149800.0,47.0085,47.0185,46.9887,46.9887,149800.0
2017-07-26 12:20:00,47.27,47.28,47.25,47.27,126280.0,46.9887,46.9986,46.9688,46.9887,126280.0
2017-07-26 12:25:00,47.27,47.29,47.26,47.29,70840.0,46.9887,47.0085,46.9787,47.0085,70840.0
2017-07-26 12:30:00,47.29,47.3,47.25,47.26,59240.0,47.0085,47.0185,46.9688,46.9787,59240.0
2017-07-26 12:35:00,47.26,47.27,47.25,47.26,195880.0,46.9787,46.9887,46.9688,46.9787,195880.0
2017-07-26 12:40:00,47.27,47.28,47.26,47.27,190180.0,46.9887,46.9986,46.9787,46.9887,190180.0
2017-07-26 12:45:00,47.26,47.29,47.26,47.29,96180.0,46.9787,47.0085,46.9787,47.0085,96180.0
2017-07-26 12:50:00,47.29,47.36,47.29,47.33,414340.0,47.0085,47.0781,47.0085,47.0483,414340.0
2017-07-26 12:55:00,47.33,47.36,47.33,47.36,356820.0,47.0483,47.0781,47.0483,47.0781,356820.0
2017-07-26 13:00:00,47.35,47.36,47.32,47.35,203720.0,47.0682,47.0781,47.0384,47.0682,203720.0
2017-07-26 13:05:00,47.35,47.35,47.3,47.3,133560.0,47.0682,47.0682,47.0185,47.0185,133560.0
2017-07-26 13:10:00,47.3,47.34,47.29,47.33,100880.0,47.0185,47.0582,47.0085,47.0483,100880.0
2017-07-26 13:15:00,47.32,47.34,47.31,47.33,67660.0,47.0384,47.0582,47.0284,47.0483,67660.0
2017-07-26 13:20:00,47.32,47.33,47.32,47.33,52500.0,47.0384,47.0483,47.0384,47.0483,52500.0
2017-07-26 13:25:00,47.33,47.34,47.29,47.32,149480.0,47.0483,47.0582,47.0085,47.0384,149480.0
2017-07-26 13:30:00,47.31,47.32,47.31,47.32,175720.0,47.0284,47.0384,47.0284,47.0384,175720.0
2017-07-26 13:35:00,47.32,47.33,47.31,47.33,102060.0,47.0384,47.0483,47.0284,47.0483,102060.0
2017-07-26 13:40:00,47.33,47.36,47.32,47.35,162640.0,47.0483,47.0781,47.0384,47.0682,162640.0
2017-07-26 13:45:00,47.36,47.39,47.35,47.38,181400.0,47.0781,47.1079,47.0682,47.098,181400.0
2017-07-26 13:50:00,47.39,47.41,47.38,47.4,171620.0,47.1079,47.1278,47.098,47.1179,171620.0
2017-07-26 13:55:00,47.4,47.41,47.32,47.33,111980.0,47.1179,47.1278,47.0384,47.0483,111980.0
2017-07-26 14:00:00,47.3,47.37,47.3,47.35,133000.0,47.0185,47.0881,47.0185,47.0682,133000.0
2017-07-26 14:05:00,47.36,47.38,47.33,47.38,273600.0,47.0781,47.098,47.0483,47.098,273600.0
2017-07-26 14:10:00,47.38,47.4,47.35,47.35,222700.0,47.098,47.1179,47.0682,47.0682,222700.0
2017-07-26 14:15:00,47.35,47.36,47.34,47.35,139600.0,47.0682,47.0781,47.0582,47.0682,139600.0
2017-07-26 14:20:00,47.35,47.35,47.32,47.35,154340.0,47.0682,47.0682,47.0384,47.0682,154340.0
2017-07-26 14:25:00,47.34,47.39,47.33,47.36,256940.0,47.0582,47.1079,47.0483,47.0781,256940.0
2017-07-26 14:30:00,47.36,47.38,47.27,47.3,202660.0,47.0781,47.098,46.9887,47.0185,202660.0
2017-07-26 14:35:00,47.32,47.33,47.3,47.31,152600.0,47.0384,47.0483,47.0185,47.0284,152600.0
2017-07-26 14:40:00,47.31,47.32,47.29,47.3,157440.0,47.0284,47.0384,47.0085,47.0185,157440.0
2017-07-26 14:45:00,47.29,47.31,47.28,47.3,118680.0,47.0085,47.0284,46.9986,47.0185,118680.0
2017-07-26 14:50:00,47.3,47.32,47.28,47.32,204560.0,47.0185,47.0384,46.9986,47.0384,204560.0
2017-07-26 14:55:00,47.32,47.34,47.29,47.29,78920.0,47.0384,47.0582,47.0085,47.0085,78920.0
2017-07-26 15:00:00,47.3,47.32,47.3,47.32,211240.0,47.0185,47.0384,47.0185,47.0384,211240.0
2017-07-26 15:05:00,47.31,47.34,47.31,47.31,234160.0,47.0284,47.0582,47.0284,47.0284,234160.0
2017-07-26 15:10:00,47.31,47.34,47.31,47.32,132580.0,47.0284,47.0582,47.0284,47.0384,132580.0
2017-07-26 15:15:00,47.32,47.35,47.32,47.35,231200.0,47.0384,47.0682,47.0384,47.0682,231200.0
2017-07-26 15:20:00,47.35,47.41,47.34,47.39,364560.0,47.0682,47.1278,47.0582,47.1079,364560.0
2017-07-26 15:25:00,47.39,47.39,47.37,47.37,267400.0,47.1079,47.1079,47.0881,47.0881,267400.0
2017-07-26 15:30:00,47.37,47.39,47.35,47.37,467700.0,47.0881,47.1079,47.0682,47.0881,467700.0
2017-07-26 15:35:00,47.37,47.39,47.36,47.39,412640.0,47.0881,47.1079,47.0781,47.1079,412640.0
2017-07-26 15:40:00,47.37,47.41,47.37,47.39,395420.0,47.0881,47.1278,47.0881,47.1079,395420.0
2017-07-26 15:45:00,47.39,47.39,47.34,47.35,524640.0,47.1079,47.1079,47.0582,47.0682,524640.0
2017-07-26 15:50:00,47.34,47.37,47.33,47.37,795020.0,47.0582,47.0881,47.0483,47.0881,795020.0
2017-07-26 15:55:00,47.37,47.39,47.34,47.39,1018320.0,47.0881,47.1079,47.0582,47.1079,1018320.0
2017-07-27 09:30:00,47.49,47.59,47.39,47.46,1358600.0,47.2074,47.3068,47.1079,47.1775,1358600.0
2017-07-27 09:35:00,47.46,47.48,47.23,47.39,707100.0,47.1775,47.1974,46.9489,47.1079,707100.0
2017-07-27 09:40:00,47.38,47.44,47.31,47.43,611840.0,47.098,47.1576,47.0284,47.1477,611840.0
2017-07-27 09:45:00,47.42,47.45,47.35,47.37,410280.0,47.1378,47.1676,47.0682,47.0881,410280.0
2017-07-27 09:50:00,47.37,47.39,47.32,47.38,380020.0,47.0881,47.1079,47.0384,47.098,380020.0
2017-07-27 09:55:00,47.37,47.42,47.33,47.33,518340.0,47.0881,47.1378,47.0483,47.0483,518340.0
2017-07-27 10:00:00,47.33,47.48,47.33,47.45,476420.0,47.0483,47.1974,47.0483,47.1676,476420.0
2017-07-27 10:05:00,47.45,47.48,47.44,47.47,244900.0,47.1676,47.1974,47.1576,47.1875,244900.0
2017-07-27 10:10:00,47.48,47.48,47.43,47.45,103660.0,47.1974,47.1974,47.1477,47.1676,103660.0
2017-07-27 10:15:00,47.47,47.48,47.42,47.42,403640.0,47.1875,47.1974,47.1378,47.1378,403640.0
2017-07-27 10:20:00,47.42,47.47,47.39,47.41,211880.0,47.1378,47.1875,47.1079,47.1278,211880.0
2017-07-27 10:25:00,47.4,47.43,47.38,47.4,195260.0,47.1179,47.1477,47.098,47.1179,195260.0
2017-07-27 10:30:00,47.39,47.46,47.39,47.45,197920.0,47.1079,47.1775,47.1079,47.1676,197920.0
2017-07-27 10:35:00,47.46,47.47,47.43,47.44,141360.0,47.1775,47.1875,47.1477,47.1576,141360.0
2017-07-27 10:40:00,47.43,47.45,47.4,47.43,166320.0,47.1477,47.1676,47.1179,47.1477,166320.0
2017-07-27 10:45:00,47.42,47.45,47.41,47.45,148680.0,47.1378,47.1676,47.1278,47.1676,148680.0
2017-07-27 10:50:00,47.45,47.49,47.42,47.47,244380.0,47.1676,47.2074,47.1378,47.1875,244380.0
2017-07-27 10:55:00,47.47,47.48,47.43,47.45,210820.0,47.1875,47.1974,47.1477,47.1676,210820.0
2017-07-27 11:00:00,47.45,47.45,47.42,47.44,148360.0,47.1676,47.1676,47.1378,47.1576,148360.0
2017-07-27 11:05:00,47.44,47.49,47.43,47.47,570740.0,47.1576,47.2074,47.1477,47.1875,570740.0
2017-07-27 11:10:00,47.47,47.48,47.43,47.46,147080.0,47.1875,47.1974,47.1477,47.1775,147080.0
2017-07-27 11:15:00,47.45,47.46,47.43,47.44,102620.0,47.1676,47.1775,47.1477,47.1576,102620.0
2017-07-27 11:20:00,47.45,47.46,47.41,47.41,201880.0,47.1676,47.1775,47.1278,47.1278,201880.0
2017-07-27 11:25:00,47.42,47.43,47.4,47.41,67560.0,47.1378,47.1477,47.1179,47.1278,67560.0
2017-07-27 11:30:00,47.41,47.46,47.41,47.45,192220.0,47.1278,47.1775,47.1278,47.1676,192220.0
2017-07-27 11:35:00,47.45,47.45,47.42,47.43,55080.0,47.1676,47.1676,47.1378,47.1477,55080.0
2017-07-27 11:40:00,47.43,47.44,47.41,47.41,88620.0,47.1477,47.1576,47.1278,47.1278,88620.0
2017-07-27 11:45:00,47.42,47.42,47.38,47.39,62520.0,47.1378,47.1378,47.098,47.1079,62520.0
2017-07-27 11:50:00,47.39,47.4,47.38,47.39,139280.0,47.1079,47.1179,47.098,47.1079,139280.0
2017-07-27 11:55:00,47.39,47.41,47.38,47.4,96240.0,47.1079,47.1278,47.098,47.1179,96240.0
2017-07-27 12:00:00,47.4,47.4,47.36,47.36,199980.0,47.1179,47.1179,47.0781,47.0781,199980.0
2017-07-27 12:05:00,47.38,47.38,47.3,47.33,255540.0,47.098,47.098,47.0185,47.0483,255540.0
2017-07-27 12:10:00,47.33,47.34,47.32,47.33,99660.0,47.0483,47.0582,47.0384,47.0483,99660.0
2017-07-27 12:15:00,47.33,47.33,47.28,47.3,196800.0,47.0483,47.0483,46.9986,47.0185,196800.0
2017-07-27 12:20:00,47.29,47.31,47.28,47.28,292100.0,47.0085,47.0284,46.9986,46.9986,292100.0
2017-07-27 12:25:00,47.29,47.29,47.19,47.19,420720.0,47.0085,47.0085,46.9091,46.9091,420720.0
2017-07-27 12:30:00,47.18,47.19,47.03,47.04,799440.0,46.8992,46.9091,46.7501,46.76,799440.0
2017-07-27 12:35:00,47.04,47.06,46.95,46.98,1233500.0,46.76,46.7799,46.6706,46.7004,1233500.0
2017-07-27 12:40:00,46.96,46.97,46.77,46.88,1125020.0,46.6805,46.6904,46.4916,46.601,1125020.0
2017-07-27 12:45:00,46.88,46.99,46.87,46.97,406400.0,46.601,46.7103,46.591,46.6904,406400.0
2017-07-27 12:50:00,46.96,46.96,46.84,46.84,468000.0,46.6805,46.6805,46.5612,46.5612,468000.0
2017-07-27 12:55:00,46.86,46.87,46.59,46.67,840280.0,46.5811,46.591,46.3127,46.3922,840280.0
2017-07-27 13:00:00,46.69,46.8,46.58,46.75,647880.0,46.4121,46.5215,46.3028,46.4718,647880.0
2017-07-27 13:05:00,46.74,46.77,46.62,46.69,497980.0,46.4618,46.4916,46.3425,46.4121,497980.0
2017-07-27 13:10:00,46.69,46.71,46.57,46.59,652100.0,46.4121,46.432,46.2928,46.3127,652100.0
2017-07-27 13:15:00,46.6,46.6,46.48,46.55,843500.0,46.3226,46.3226,46.2034,46.2729,843500.0
2017-07-27 13:20:00,46.56,46.57,46.36,46.36,982860.0,46.2829,46.2928,46.0841,46.0841,982860.0
2017-07-27 13:25:00,46.36,46.38,46.02,46.23,1617280.0,46.0841,46.104,45.7461,45.9549,1617280.0
2017-07-27 13:30:00,46.24,46.34,46.21,46.21,653500.0,45.9648,46.0642,45.935,45.935,653500.0
2017-07-27 13:35:00,46.2,46.26,46.0,46.05,735420.0,45.925,45.9847,45.7262,45.7759,735420.0
2017-07-27 13:40:00,46.05,46.29,46.0,46.26,1013680.0,45.7759,46.0145,45.7262,45.9847,1013680.0
2017-07-27 13:45:00,46.27,46.5,46.25,46.44,1232500.0,45.9946,46.2232,45.9747,46.1636,1232500.0
2017-07-27 13:50:00,46.46,46.52,46.38,46.52,888940.0,46.1835,46.2431,46.104,46.2431,888940.0
2017-07-27 13:55:00,46.52,46.58,46.42,46.46,613980.0,46.2431,46.3028,46.1437,46.1835,613980.0
2017-07-27 14:00:00,46.45,46.52,46.37,46.41,551480.0,46.1735,46.2431,46.094,46.1338,551480.0
2017-07-27 14:05:00,46.4,46.61,46.39,46.59,940100.0,46.1238,46.3326,46.1139,46.3127,940100.0
2017-07-27 14:10:00,46.58,46.62,46.53,46.53,683980.0,46.3028,46.3425,46.2531,46.2531,683980.0
2017-07-27 14:15:00,46.53,46.65,46.51,46.58,986700.0,46.2531,46.3724,46.2332,46.3028,986700.0
2017-07-27 14:20:00,46.58,46.67,46.57,46.64,860580.0,46.3028,46.3922,46.2928,46.3624,860580.0
2017-07-27 14:25:00,46.65,46.67,46.58,46.63,1019960.0,46.3724,46.3922,46.3028,46.3525,1019960.0
2017-07-27 14:30:00,46.65,46.65,46.46,46.48,497800.0,46.3724,46.3724,46.1835,46.2034,497800.0
2017-07-27 14:35:00,46.49,46.57,46.49,46.5,364620.0,46.2133,46.2928,46.2133,46.2232,364620.0
2017-07-27 14:40:00,46.51,46.51,46.31,46.32,684460.0,46.2332,46.2332,46.0344,46.0443,684460.0
2017-07-27 14:45:00,46.32,46.4,46.31,46.33,320620.0,46.0443,46.1238,46.0344,46.0543,320620.0
2017-07-27 14:50:00,46.35,46.38,46.31,46.34,230160.0,46.0741,46.104,46.0344,46.0642,230160.0
2017-07-27 14:55:00,46.36,46.47,46.35,46.45,260580.0,46.0841,46.1934,46.0741,46.1735,260580.0
2017-07-27 15:00:00,46.44,46.45,46.36,46.39,117420.0,46.1636,46.1735,46.0841,46.1139,117420.0
2017-07-27 15:05:00,46.39,46.45,46.33,46.38,265160.0,46.1139,46.1735,46.0543,46.104,265160.0
2017-07-27 15:10:00,46.39,46.45,46.39,46.44,254080.0,46.1139,46.1735,46.1139,46.1636,254080.0
2017-07-27 15:15:00,46.44,46.49,46.42,46.44,407500.0,46.1636,46.2133,46.1437,46.1636,407500.0
2017-07-27 15:20:00,46.44,46.49,46.41,46.46,347540.0,46.1636,46.2133,46.1338,46.1835,347540.0
2017-07-27 15:25:00,46.46,46.53,46.46,46.49,343020.0,46.1835,46.2531,46.1835,46.2133,343020.0
2017-07-27 15:30:00,46.49,46.53,46.45,46.51,471200.0,46.2133,46.2531,46.1735,46.2332,471200.0
2017-07-27 15:35:00,46.51,46.55,46.49,46.53,295580.0,46.2332,46.2729,46.2133,46.2531,295580.0
2017-07-27 15:40:00,46.53,46.55,46.5,46.52,546440.0,46.2531,46.2729,46.2232,46.2431,546440.0
2017-07-27 15:45:00,46.52,46.6,46.52,46.59,954660.0,46.2431,46.3226,46.2431,46.3127,954660.0
2017-07-27 15:50:00,46.59,46.67,46.59,46.67,1229260.0,46.3127,46.3922,46.3127,46.3922,1229260.0
2017-07-27 15:55:00,46.67,46.71,46.65,46.7,1450720.0,46.3922,46.432,46.3724,46.4221,1450720.0
2017-07-28 09:30:00,46.47,46.48,46.38,46.43,1302980.0,46.1934,46.2034,46.104,46.1537,1302980.0
2017-07-28 09:35:00,46.45,46.59,46.45,46.59,388180.0,46.1735,46.3127,46.1735,46.3127,388180.0
2017-07-28 09:40:00,46.6,46.82,46.6,46.82,740520.0,46.3226,46.5413,46.3226,46.5413,740520.0
2017-07-28 09:45:00,46.8,46.8,46.73,46.74,246340.0,46.5215,46.5215,46.4519,46.4618,246340.0
2017-07-28 09:50:00,46.75,46.88,46.73,46.79,291380.0,46.4718,46.601,46.4519,46.5115,291380.0
2017-07-28 09:55:00,46.79,46.8,46.71,46.71,208000.0,46.5115,46.5215,46.432,46.432,208000.0
2017-07-28 10:00:00,46.74,46.84,46.72,46.83,210920.0,46.4618,46.5612,46.4419,46.5513,210920.0
2017-07-28 10:05:00,46.82,46.84,46.73,46.77,201280.0,46.5413,46.5612,46.4519,46.4916,201280.0
2017-07-28 10:10:00,46.8,46.88,46.77,46.88,206700.0,46.5215,46.601,46.4916,46.601,206700.0
2017-07-28 10:15:00,46.89,46.89,46.79,46.81,486460.0,46.6109,46.6109,46.5115,46.5314,486460.0
2017-07-28 10:20:00,46.83,46.83,46.74,46.77,425400.0,46.5513,46.5513,46.4618,46.4916,425400.0
2017-07-28 10:25:00,46.79,46.84,46.74,46.79,206800.0,46.5115,46.5612,46.4618,46.5115,206800.0
2017-07-28 10:30:00,46.79,46.81,46.71,46.74,171220.0,46.5115,46.5314,46.432,46.4618,171220.0
2017-07-28 10:35:00,46.74,46.77,46.73,46.76,212940.0,46.4618,46.4916,46.4519,46.4817,212940.0
2017-07-28 10:40:00,46.73,46.83,46.71,46.81,235100.0,46.4519,46.5513,46.432,46.5314,235100.0
2017-07-28 10:45:00,46.81,46.83,46.77,46.79,111480.0,46.5314,46.5513,46.4916,46.5115,111480.0
2017-07-28 10:50:00,46.77,46.82,46.75,46.81,116660.0,46.4916,46.5413,46.4718,46.5314,116660.0
2017-07-28 10:55:00,46.82,46.82,46.75,46.75,294340.0,46.5413,46.5413,46.4718,46.4718,294340.0
2017-07-28 11:00:00,46.76,46.81,46.74,46.81,102300.0,46.4817,46.5314,46.4618,46.5314,102300.0
2017-07-28 11:05:00,46.82,46.87,46.76,46.87,165520.0,46.5413,46.591,46.4817,46.591,165520.0
2017-07-28 11:10:00,46.87,46.92,46.86,46.89,222620.0,46.591,46.6407,46.5811,46.6109,222620.0
2017-07-28 11:15:00,46.89,46.93,46.84,46.87,179800.0,46.6109,46.6507,46.5612,46.591,179800.0
2017-07-28 11:20:00,46.87,46.92,46.87,46.9,134540.0,46.591,46.6407,46.591,46.6209,134540.0
2017-07-28 11:25:00,46.89,46.93,46.88,46.91,156260.0,46.6109,46.6507,46.601,46.6308,156260.0
2017-07-28 11:30:00,46.9,46.92,46.86,46.88,160860.0,46.6209,46.6407,46.5811,46.601,160860.0
2017-07-28 11:35:00,46.89,46.93,46.89,46.91,50320.0,46.6109,46.6507,46.6109,46.6308,50320.0
2017-07-28 11:40:00,46.9,46.91,46.86,46.88,136560.0,46.6209,46.6308,46.5811,46.601,136560.0
2017-07-28 11:45:00,46.89,46.92,46.89,46.9,82140.0,46.6109,46.6407,46.6109,46.6209,82140.0
2017-07-28 11:50:00,46.9,46.9,46.89,46.9,26000.0,46.6209,46.6209,46.6109,46.6209,26000.0
2017-07-28 11:55:00,46.9,46.96,46.9,46.96,219260.0,46.6209,46.6805,46.6209,46.6805,219260.0
2017-07-28 12:00:00,46.95,47.02,46.95,47.0,291700.0,46.6706,46.7401,46.6706,46.7203,291700.0
2017-07-28 12:05:00,46.99,47.03,46.99,47.01,107980.0,46.7103,46.7501,46.7103,46.7302,107980.0
2017-07-28 12:10:00,47.01,47.02,46.98,47.0,179480.0,46.7302,46.7401,46.7004,46.7203,179480.0
2017-07-28 12:15:00,47.0,47.05,47.0,47.03,133560.0,46.7203,46.77,46.7203,46.7501,133560.0
2017-07-28 12:20:00,47.02,47.02,46.99,47.01,50460.0,46.7401,46.7401,46.7103,46.7302,50460.0
2017-07-28 12:25:00,47.01,47.03,47.0,47.01,150680.0,46.7302,46.7501,46.7203,46.7302,150680.0
2017-07-28 12:30:00,47.0,47.03,46.99,46.99,84900.0,46.7203,46.7501,46.7103,46.7103,84900.0
2017-07-28 12:35:00,47.0,47.09,47.0,47.09,249200.0,46.7203,46.8097,46.7203,46.8097,249200.0
2017-07-28 12:40:00,47.09,47.13,47.07,47.08,192000.0,46.8097,46.8495,46.7899,46.7998,192000.0
2017-07-28 12:45:00,47.08,47.16,47.08,47.15,226300.0,46.7998,46.8793,46.7998,46.8694,226300.0
2017-07-28 12:50:00,47.17,47.19,47.16,47.16,205920.0,46.8893,46.9091,46.8793,46.8793,205920.0
2017-07-28 12:55:00,47.14,47.19,47.12,47.16,172920.0,46.8594,46.9091,46.8396,46.8793,172920.0
2017-07-28 13:00:00,47.15,47.16,47.12,47.12,77620.0,46.8694,46.8793,46.8396,46.8396,77620.0
2017-07-28 13:05:00,47.11,47.13,47.01,47.02,181060.0,46.8296,46.8495,46.7302,46.7401,181060.0
2017-07-28 13:10:00,47.02,47.1,46.99,47.08,81900.0,46.7401,46.8197,46.7103,46.7998,81900.0
2017-07-28 13:15:00,47.08,47.11,47.04,47.05,178040.0,46.7998,46.8296,46.76,46.77,178040.0
2017-07-28 13:20:00,47.04,47.07,47.03,47.04,83680.0,46.76,46.7899,46.7501,46.76,83680.0
2017-07-28 13:25:00,47.04,47.08,47.03,47.06,62200.0,46.76,46.7998,46.7501,46.7799,62200.0
2017-07-28 13:30:00,47.05,47.07,47.02,47.05,118040.0,46.77,46.7899,46.7401,46.77,118040.0
2017-07-28 13:35:00,47.05,47.08,47.01,47.07,82740.0,46.77,46.7998,46.7302,46.7899,82740.0
2017-07-28 13:40:00,47.07,47.08,47.04,47.08,337540.0,46.7899,46.7998,46.76,46.7998,337540.0
2017-07-28 13:45:00,47.08,47.11,47.07,47.09,156400.0,46.7998,46.8296,46.7899,46.8097,156400.0
2017-07-28 13:50:00,47.08,47.09,47.05,47.07,113360.0,46.7998,46.8097,46.77,46.7899,113360.0
2017-07-28 13:55:00,47.05,47.05,47.0,47.01,195400.0,46.77,46.77,46.7203,46.7302,195400.0
2017-07-28 14:00:00,47.01,47.04,47.01,47.03,195280.0,46.7302,46.76,46.7302,46.7501,195280.0
2017-07-28 14:05:00,47.03,47.05,47.01,47.03,110340.0,46.7501,46.77,46.7302,46.7501,110340.0
2017-07-28 14:10:00,47.04,47.05,47.02,47.02,91100.0,46.76,46.77,46.7401,46.7401,91100.0
2017-07-28 14:15:00,47.02,47.03,47.02,47.03,140000.0,46.7401,46.7501,46.7401,46.7501,140000.0
2017-07-28 14:20:00,47.03,47.05,47.03,47.05,113960.0,46.7501,46.77,46.7501,46.77,113960.0
2017-07-28 14:25:00,47.05,47.06,47.04,47.05,111120.0,46.77,46.7799,46.76,46.77,111120.0
2017-07-28 14:30:00,47.05,47.1,47.03,47.05,239780.0,46.77,46.8197,46.7501,46.77,239780.0
2017-07-28 14:35:00,47.06,47.08,47.04,47.07,152660.0,46.7799,46.7998,46.76,46.7899,152660.0
2017-07-28 14:40:00,47.07,47.08,47.04,47.04,372900.0,46.7899,46.7998,46.76,46.76,372900.0
2017-07-28 14:45:00,47.04,47.05,47.02,47.03,233160.0,46.76,46.77,46.7401,46.7501,233160.0
2017-07-28 14:50:00,47.03,47.04,47.02,47.03,125340.0,46.7501,46.76,46.7401,46.7501,125340.0
2017-07-28 14:55:00,47.04,47.05,47.04,47.05,210940.0,46.76,46.77,46.76,46.77,210940.0
2017-07-28 15:00:00,47.05,47.08,47.05,47.08,145620.0,46.77,46.7998,46.77,46.7998,145620.0
2017-07-28 15:05:00,47.07,47.07,47.05,47.05,255380.0,46.7899,46.7899,46.77,46.77,255380.0
2017-07-28 15:10:00,47.05,47.05,47.01,47.01,348540.0,46.77,46.77,46.7302,46.7302,348540.0
2017-07-28 15:15:00,47.01,47.01,46.92,46.97,529280.0,46.7302,46.7302,46.6407,46.6904,529280.0
2017-07-28 15:20:00,46.96,47.02,46.96,47.01,262260.0,46.6805,46.7401,46.6805,46.7302,262260.0
2017-07-28 15:25:00,47.01,47.01,46.98,47.0,208160.0,46.7302,46.7302,46.7004,46.7203,208160.0
2017-07-28 15:30:00,47.0,47.0,46.98,47.0,369640.0,46.7203,46.7203,46.7004,46.7203,369640.0
2017-07-28 15:35:00,47.0,47.0,46.98,46.98,278120.0,46.7203,46.7203,46.7004,46.7004,278120.0
2017-07-28 15:40:00,46.98,47.02,46.98,47.0,483520.0,46.7004,46.7401,46.7004,46.7203,483520.0
2017-07-28 15:45:00,47.0,47.02,46.98,47.0,735060.0,46.7203,46.7401,46.7004,46.7203,735060.0
2017-07-28 15:50:00,47.0,47.04,46.99,47.04,1107460.0,46.7203,46.76,46.7103,46.76,1107460.0
2017-07-28 15:55:00,47.04,47.1,47.02,47.08,3030740.0,46.76,46.8197,46.7401,46.7998,3030740.0
2017-07-31 09:30:00,47.09,47.16,47.05,47.16,810680.0,46.8097,46.8793,46.77,46.8793,810680.0
2017-07-31 09:35:00,47.18,47.18,47.1,47.12,255460.0,46.8992,46.8992,46.8197,46.8396,255460.0
2017-07-31 09:40:00,47.13,47.14,47.05,47.05,440280.0,46.8495,46.8594,46.77,46.77,440280.0
2017-07-31 09:45:00,47.06,47.08,46.9,46.94,367160.0,46.7799,46.7998,46.6209,46.6606,367160.0
2017-07-31 09:50:00,46.95,46.95,46.78,46.81,491540.0,46.6706,46.6706,46.5016,46.5314,491540.0
2017-07-31 09:55:00,46.8,46.87,46.71,46.71,360320.0,46.5215,46.591,46.432,46.432,360320.0
2017-07-31 10:00:00,46.72,46.74,46.5,46.5,804740.0,46.4419,46.4618,46.2232,46.2232,804740.0
2017-07-31 10:05:00,46.5,46.71,46.5,46.71,955920.0,46.2232,46.432,46.2232,46.432,955920.0
2017-07-31 10:10:00,46.69,46.74,46.6,46.7,696260.0,46.4121,46.4618,46.3226,46.4221,696260.0
2017-07-31 10:15:00,46.69,46.79,46.68,46.68,489360.0,46.4121,46.5115,46.4022,46.4022,489360.0
2017-07-31 10:20:00,46.7,46.74,46.67,46.69,254500.0,46.4221,46.4618,46.3922,46.4121,254500.0
2017-07-31 10:25:00,46.69,46.72,46.58,46.62,247920.0,46.4121,46.4419,46.3028,46.3425,247920.0
2017-07-31 10:30:00,46.61,46.62,46.55,46.57,318060.0,46.3326,46.3425,46.2729,46.2928,318060.0
2017-07-31 10:35:00,46.58,46.59,46.43,46.45,721340.0,46.3028,46.3127,46.1537,46.1735,721340.0
2017-07-31 10:40:00,46.48,46.6,46.48,46.56,662960.0,46.2034,46.3226,46.2034,46.2829,662960.0
2017-07-31 10:45:00,46.55,46.67,46.55,46.66,338040.0,46.2729,46.3922,46.2729,46.3823,338040.0
2017-07-31 10:50:00,46.66,46.66,46.5,46.51,289800.0,46.3823,46.3823,46.2232,46.2332,289800.0
2017-07-31 10:55:00,46.52,46.62,46.5,46.59,418300.0,46.2431,46.3425,46.2232,46.3127,418300.0
2017-07-31 11:00:00,46.59,46.67,46.59,46.64,191700.0,46.3127,46.3922,46.3127,46.3624,191700.0
2017-07-31 11:05:00,46.64,46.65,46.56,46.59,219940.0,46.3624,46.3724,46.2829,46.3127,219940.0
2017-07-31 11:10:00,46.58,46.58,46.53,46.58,176820.0,46.3028,46.3028,46.2531,46.3028,176820.0
2017-07-31 11:15:00,46.57,46.6,46.48,46.48,386040.0,46.2928,46.3226,46.2034,46.2034,386040.0
2017-07-31 11:20:00,46.49,46.52,46.47,46.48,314280.0,46.2133,46.2431,46.1934,46.2034,314280.0
2017-07-31 11:25:00,46.49,46.51,46.47,46.49,140260.0,46.2133,46.2332,46.1934,46.2133,140260.0
2017-07-31 11:30:00,46.48,46.55,46.48,46.53,266740.0,46.2034,46.2729,46.2034,46.2531,266740.0
2017-07-31 11:35:00,46.52,46.54,46.5,46.54,205520.0,46.2431,46.263,46.2232,46.263,205520.0
2017-07-31 11:40:00,46.53,46.61,46.53,46.6,241480.0,46.2531,46.3326,46.2531,46.3226,241480.0
2017-07-31 11:45:00,46.58,46.6,46.57,46.58,115020.0,46.3028,46.3226,46.2928,46.3028,115020.0
2017-07-31 11:50:00,46.58,46.6,46.55,46.59,190260.0,46.3028,46.3226,46.2729,46.3127,190260.0
2017-07-31 11:55:00,46.59,46.6,46.55,46.59,99460.0,46.3127,46.3226,46.2729,46.3127,99460.0
2017-07-31 12:00:00,46.58,46.59,46.52,46.53,148660.0,46.3028,46.3127,46.2431,46.2531,148660.0
2017-07-31 12:05:00,46.5,46.53,46.4,46.45,502920.0,46.2232,46.2531,46.1238,46.1735,502920.0
2017-07-31 12:10:00,46.44,46.48,46.39,46.45,194080.0,46.1636,46.2034,46.1139,46.1735,194080.0
2017-07-31 12:15:00,46.44,46.48,46.44,46.46,332520.0,46.1636,46.2034,46.1636,46.1835,332520.0
2017-07-31 12:20:00,46.46,46.53,46.45,46.53,180800.0,46.1835,46.2531,46.1735,46.2531,180800.0
2017-07-31 12:25:00,46.53,46.57,46.53,46.56,153380.0,46.2531,46.2928,46.2531,46.2829,153380.0
2017-07-31 12:30:00,46.56,46.56,46.53,46.54,81100.0,46.2829,46.2829,46.2531,46.263,81100.0
2017-07-31 12:35:00,46.54,46.54,46.5,46.52,70940.0,46.263,46.263,46.2232,46.2431,70940.0
2017-07-31 12:40:00,46.51,46.53,46.49,46.5,96620.0,46.2332,46.2531,46.2133,46.2232,96620.0
2017-07-31 12:45:00,46.5,46.53,46.48,46.48,111080.0,46.2232,46.2531,46.2034,46.2034,111080.0
2017-07-31 12:50:00,46.47,46.5,46.45,46.49,194600.0,46.1934,46.2232,46.1735,46.2133,194600.0
2017-07-31 12:55:00,46.48,46.5,46.47,46.48,132240.0,46.2034,46.2232,46.1934,46.2034,132240.0
2017-07-31 13:00:00,46.46,46.5,46.44,46.46,132200.0,46.1835,46.2232,46.1636,46.1835,132200.0
2017-07-31 13:05:00,46.47,46.47,46.41,46.43,187220.0,46.1934,46.1934,46.1338,46.1537,187220.0
2017-07-31 13:10:00,46.44,46.44,46.39,46.39,175060.0,46.1636,46.1636,46.1139,46.1139,175060.0
2017-07-31 13:15:00,46.42,46.45,46.41,46.44,148380.0,46.1437,46.1735,46.1338,46.1636,148380.0
2017-07-31 13:20:00,46.44,46.46,46.4,46.42,226340.0,46.1636,46.1835,46.1238,46.1437,226340.0
2017-07-31 13:25:00,46.41,46.44,46.4,46.43,151700.0,46.1338,46.1636,46.1238,46.1537,151700.0
2017-07-31 13:30:00,46.43,46.44,46.4,46.4,133920.0,46.1537,46.1636,46.1238,46.1238,133920.0
2017-07-31 13:35:00,46.41,46.41,46.3,46.34,322040.0,46.1338,46.1338,46.0244,46.0642,322040.0
2017-07-31 13:40:00,46.35,46.37,46.32,46.36,257920.0,46.0741,46.094,46.0443,46.0841,257920.0
2017-07-31 13:45:00,46.36,46.4,46.35,46.4,371340.0,46.0841,46.1238,46.0741,46.1238,371340.0
2017-07-31 13:50:00,46.39,46.42,46.36,46.41,284560.0,46.1139,46.1437,46.0841,46.1338,284560.0
2017-07-31 13:55:00,46.41,46.44,46.4,46.43,221980.0,46.1338,46.1636,46.1238,46.1537,221980.0
2017-07-31 14:00:00,46.45,46.45,46.39,46.41,150880.0,46.1735,46.1735,46.1139,46.1338,150880.0
2017-07-31 14:05:00,46.41,46.41,46.33,46.33,193260.0,46.1338,46.1338,46.0543,46.0543,193260.0
2017-07-31 14:10:00,46.33,46.4,46.33,46.38,336000.0,46.0543,46.1238,46.0543,46.104,336000.0
2017-07-31 14:15:00,46.4,46.45,46.39,46.45,248920.0,46.1238,46.1735,46.1139,46.1735,248920.0
2017-07-31 14:20:00,46.45,46.47,46.41,46.42,212400.0,46.1735,46.1934,46.1338,46.1437,212400.0
2017-07-31 14:25:00,46.42,46.44,46.4,46.42,268060.0,46.1437,46.1636,46.1238,46.1437,268060.0
2017-07-31 14:30:00,46.41,46.42,46.4,46.41,87720.0,46.1338,46.1437,46.1238,46.1338,87720.0
2017-07-31 14:35:00,46.41,46.42,46.37,46.39,164120.0,46.1338,46.1437,46.094,46.1139,164120.0
2017-07-31 14:40:00,46.4,46.42,46.38,46.41,54000.0,46.1238,46.1437,46.104,46.1338,54000.0
2017-07-31 14:45:00,46.41,46.41,46.38,46.4,281640.0,46.1338,46.1338,46.104,46.1238,281640.0
2017-07-31 14:50:00,46.4,46.41,46.38,46.39,300080.0,46.1238,46.1338,46.104,46.1139,300080.0
2017-07-31 14:55:00,46.39,46.43,46.39,46.43,130760.0,46.1139,46.1537,46.1139,46.1537,130760.0
2017-07-31 15:00:00,46.42,46.49,46.42,46.49,274540.0,46.1437,46.2133,46.1437,46.2133,274540.0
2017-07-31 15:05:00,46.49,46.49,46.45,46.49,145040.0,46.2133,46.2133,46.1735,46.2133,145040.0
2017-07-31 15:10:00,46.49,46.54,46.45,46.53,257360.0,46.2133,46.263,46.1735,46.2531,257360.0
2017-07-31 15:15:00,46.52,46.56,46.52,46.55,373580.0,46.2431,46.2829,46.2431,46.2729,373580.0
2017-07-31 15:20:00,46.56,46.57,46.54,46.56,236600.0,46.2829,46.2928,46.263,46.2829,236600.0
2017-07-31 15:25:00,46.56,46.57,46.51,46.54,214420.0,46.2829,46.2928,46.2332,46.263,214420.0
2017-07-31 15:30:00,46.54,46.57,46.52,46.54,279740.0,46.263,46.2928,46.2431,46.263,279740.0
2017-07-31 15:35:00,46.54,46.54,46.51,46.54,295800.0,46.263,46.263,46.2332,46.263,295800.0
2017-07-31 15:40:00,46.54,46.55,46.52,46.55,320640.0,46.263,46.2729,46.2431,46.2729,320640.0
2017-07-31 15:45:00,46.55,46.57,46.53,46.57,411040.0,46.2729,46.2928,46.2531,46.2928,411040.0
2017-07-31 15:50:00,46.57,46.57,46.44,46.47,821040.0,46.2928,46.2928,46.1636,46.1934,821040.0
2017-07-31 15:55:00,46.47,46.56,46.47,46.52,1224380.0,46.1934,46.2829,46.1934,46.2431,1224380.0
2017-08-01 09:30:00,46.62,46.87,46.52,46.61,988220.0,46.3425,46.591,46.2431,46.3326,988220.0
2017-08-01 09:35:00,46.62,46.69,46.57,46.58,586680.0,46.3425,46.4121,46.2928,46.3028,586680.0
2017-08-01 09:40:00,46.56,46.67,46.53,46.63,324080.0,46.2829,46.3922,46.2531,46.3525,324080.0
2017-08-01 09:45:00,46.61,46.64,46.6,46.64,314880.0,46.3326,46.3624,46.3226,46.3624,314880.0
2017-08-01 09:50:00,46.61,46.67,46.59,46.59,276740.0,46.3326,46.3922,46.3127,46.3127,276740.0
2017-08-01 09:55:00,46.61,46.65,46.59,46.65,176020.0,46.3326,46.3724,46.3127,46.3724,176020.0
2017-08-01 10:00:00,46.65,46.73,46.64,46.73,227740.0,46.3724,46.4519,46.3624,46.4519,227740.0
2017-08-01 10:05:00,46.73,46.74,46.67,46.69,338680.0,46.4519,46.4618,46.3922,46.4121,338680.0
2017-08-01 10:10:00,46.69,46.73,46.68,46.7,278560.0,46.4121,46.4519,46.4022,46.4221,278560.0
2017-08-01 10:15:00,46.71,46.75,46.68,46.71,112740.0,46.432,46.4718,46.4022,46.432,112740.0
2017-08-01 10:20:00,46.7,46.71,46.61,46.61,222400.0,46.4221,46.432,46.3326,46.3326,222400.0
2017-08-01 10:25:00,46.6,46.66,46.55,46.66,108120.0,46.3226,46.3823,46.2729,46.3823,108120.0
2017-08-01 10:30:00,46.65,46.69,46.63,46.65,344180.0,46.3724,46.4121,46.3525,46.3724,344180.0
2017-08-01 10:35:00,46.65,46.71,46.64,46.7,152020.0,46.3724,46.432,46.3624,46.4221,152020.0
2017-08-01 10:40:00,46.69,46.73,46.69,46.72,177000.0,46.4121,46.4519,46.4121,46.4419,177000.0
2017-08-01 10:45:00,46.71,46.76,46.69,46.76,103320.0,46.432,46.4817,46.4121,46.4817,103320.0
2017-08-01 10:50:00,46.77,46.83,46.77,46.83,145160.0,46.4916,46.5513,46.4916,46.5513,145160.0
2017-08-01 10:55:00,46.81,46.85,46.81,46.83,92560.0,46.5314,46.5712,46.5314,46.5513,92560.0
2017-08-01 11:00:00,46.82,46.85,46.79,46.8,261980.0,46.5413,46.5712,46.5115,46.5215,261980.0
2017-08-01 11:05:00,46.77,46.82,46.76,46.76,71940.0,46.4916,46.5413,46.4817,46.4817,71940.0
2017-08-01 11:10:00,46.76,46.77,46.7,46.7,239400.0,46.4817,46.4916,46.4221,46.4221,239400.0
2017-08-01 11:15:00,46.7,46.7,46.65,46.68,275140.0,46.4221,46.4221,46.3724,46.4022,275140.0
2017-08-01 11:20:00,46.67,46.68,46.66,46.67,182180.0,46.3922,46.4022,46.3823,46.3922,182180.0
2017-08-01 11:25:00,46.66,46.67,46.62,46.64,162260.0,46.3823,46.3922,46.3425,46.3624,162260.0
2017-08-01 11:30:00,46.67,46.69,46.66,46.67,231540.0,46.3922,46.4121,46.3823,46.3922,231540.0
2017-08-01 11:35:00,46.67,46.68,46.65,46.67,76000.0,46.3922,46.4022,46.3724,46.3922,76000.0
2017-08-01 11:40:00,46.67,46.73,46.67,46.71,123900.0,46.3922,46.4519,46.3922,46.432,123900.0
2017-08-01 11:45:00,46.71,46.71,46.68,46.7,50220.0,46.432,46.432,46.4022,46.4221,50220.0
2017-08-01 11:50:00,46.72,46.74,46.7,46.7,97680.0,46.4419,46.4618,46.4221,46.4221,97680.0
2017-08-01 11:55:00,46.72,46.74,46.71,46.73,109640.0,46.4419,46.4618,46.432,46.4519,109640.0
2017-08-01 12:00:00,46.73,46.73,46.7,46.7,22600.0,46.4519,46.4519,46.4221,46.4221,22600.0
2017-08-01 12:05:00,46.68,46.69,46.68,46.69,41040.0,46.4022,46.4121,46.4022,46.4121,41040.0
2017-08-01 12:10:00,46.69,46.74,46.69,46.72,66000.0,46.4121,46.4618,46.4121,46.4419,66000.0
2017-08-01 12:15:00,46.71,46.74,46.71,46.74,44520.0,46.432,46.4618,46.432,46.4618,44520.0
2017-08-01 12:20:00,46.74,46.74,46.72,46.72,88720.0,46.4618,46.4618,46.4419,46.4419,88720.0
2017-08-01 12:25:00,46.72,46.72,46.66,46.69,189720.0,46.4419,46.4419,46.3823,46.4121,189720.0
2017-08-01 12:30:00,46.69,46.7,46.67,46.67,142340.0,46.4121,46.4221,46.3922,46.3922,142340.0
2017-08-01 12:35:00,46.67,46.69,46.67,46.69,22800.0,46.3922,46.4121,46.3922,46.4121,22800.0
2017-08-01 12:40:00,46.69,46.7,46.65,46.65,68000.0,46.4121,46.4221,46.3724,46.3724,68000.0
2017-08-01 12:45:00,46.64,46.67,46.63,46.63,32000.0,46.3624,46.3922,46.3525,46.3525,32000.0
2017-08-01 12:50:00,46.62,46.67,46.62,46.65,92000.0,46.3425,46.3922,46.3425,46.3724,92000.0
2017-08-01 12:55:00,46.65,46.65,46.62,46.63,101640.0,46.3724,46.3724,46.3425,46.3525,101640.0
2017-08-01 13:00:00,46.62,46.66,46.62,46.62,127840.0,46.3425,46.3823,46.3425,46.3425,127840.0
2017-08-01 13:05:00,46.63,46.66,46.62,46.66,61780.0,46.3525,46.3823,46.3425,46.3823,61780.0
2017-08-01 13:10:00,46.66,46.66,46.65,46.65,47700.0,46.3823,46.3823,46.3724,46.3724,47700.0
2017-08-01 13:15:00,46.65,46.65,46.62,46.64,61000.0,46.3724,46.3724,46.3425,46.3624,61000.0
2017-08-01 13:20:00,46.64,46.65,46.63,46.63,78160.0,46.3624,46.3724,46.3525,46.3525,78160.0
2017-08-01 13:25:00,46.64,46.65,46.63,46.64,48660.0,46.3624,46.3724,46.3525,46.3624,48660.0
2017-08-01 13:30:00,46.64,46.66,46.64,46.65,110000.0,46.3624,46.3823,46.3624,46.3724,110000.0
2017-08-01 13:35:00,46.64,46.64,46.61,46.61,36060.0,46.3624,46.3624,46.3326,46.3326,36060.0
2017-08-01 13:40:00,46.61,46.63,46.59,46.6,137520.0,46.3326,46.3525,46.3127,46.3226,137520.0
2017-08-01 13:45:00,46.6,46.62,46.59,46.61,148780.0,46.3226,46.3425,46.3127,46.3326,148780.0
2017-08-01 13:50:00,46.61,46.62,46.6,46.61,164540.0,46.3326,46.3425,46.3226,46.3326,164540.0
2017-08-01 13:55:00,46.59,46.61,46.56,46.61,1300380.0,46.3127,46.3326,46.2829,46.3326,1300380.0
2017-08-01 14:00:00,46.61,46.64,46.6,46.62,179580.0,46.3326,46.3624,46.3226,46.3425,179580.0
2017-08-01 14:05:00,46.64,46.66,46.62,46.65,217460.0,46.3624,46.3823,46.3425,46.3724,217460.0
2017-08-01 14:10:00,46.64,46.66,46.63,46.63,45000.0,46.3624,46.3823,46.3525,46.3525,45000.0
2017-08-01 14:15:00,46.63,46.66,46.63,46.63,124740.0,46.3525,46.3823,46.3525,46.3525,124740.0
2017-08-01 14:20:00,46.63,46.65,46.63,46.64,256020.0,46.3525,46.3724,46.3525,46.3624,256020.0
2017-08-01 14:25:00,46.62,46.62,46.57,46.58,77240.0,46.3425,46.3425,46.2928,46.3028,77240.0
2017-08-01 14:30:00,46.59,46.59,46.55,46.56,122500.0,46.3127,46.3127,46.2729,46.2829,122500.0
2017-08-01 14:35:00,46.56,46.56,46.54,46.56,68800.0,46.2829,46.2829,46.263,46.2829,68800.0
2017-08-01 14:40:00,46.56,46.57,46.54,46.55,58580.0,46.2829,46.2928,46.263,46.2729,58580.0
2017-08-01 14:45:00,46.55,46.57,46.54,46.56,164760.0,46.2729,46.2928,46.263,46.2829,164760.0
2017-08-01 14:50:00,46.54,46.56,46.52,46.55,140900.0,46.263,46.2829,46.2431,46.2729,140900.0
2017-08-01 14:55:00,46.55,46.56,46.52,46.52,114380.0,46.2729,46.2829,46.2431,46.2431,114380.0
2017-08-01 15:00:00,46.51,46.52,46.48,46.49,265080.0,46.2332,46.2431,46.2034,46.2133,265080.0
2017-08-01 15:05:00,46.49,46.52,46.47,46.5,156000.0,46.2133,46.2431,46.1934,46.2232,156000.0
2017-08-01 15:10:00,46.5,46.53,46.5,46.52,124480.0,46.2232,46.2531,46.2232,46.2431,124480.0
2017-08-01 15:15:00,46.51,46.52,46.48,46.49,158060.0,46.2332,46.2431,46.2034,46.2133,158060.0
2017-08-01 15:20:00,46.48,46.52,46.48,46.51,62700.0,46.2034,46.2431,46.2034,46.2332,62700.0
2017-08-01 15:25:00,46.51,46.52,46.46,46.51,219720.0,46.2332,46.2431,46.1835,46.2332,219720.0
2017-08-01 15:30:00,46.51,46.52,46.49,46.5,250640.0,46.2332,46.2431,46.2133,46.2232,250640.0
2017-08-01 15:35:00,46.49,46.53,46.49,46.5,265000.0,46.2133,46.2531,46.2133,46.2232,265000.0
2017-08-01 15:40:00,46.51,46.52,46.5,46.52,251280.0,46.2332,46.2431,46.2232,46.2431,251280.0
2017-08-01 15:45:00,46.52,46.52,46.48,46.48,166060.0,46.2431,46.2431,46.2034,46.2034,166060.0
2017-08-01 15:50:00,46.48,46.5,46.46,46.47,352440.0,46.2034,46.2232,46.1835,46.1934,352440.0
2017-08-01 15:55:00,46.47,46.55,46.46,46.54,785760.0,46.1934,46.2729,46.1835,46.263,785760.0
2017-08-02 09:30:00,46.46,46.57,46.43,46.49,888160.0,46.1835,46.2928,46.1537,46.2133,888160.0
2017-08-02 09:35:00,46.55,46.56,46.37,46.37,363960.0,46.2729,46.2829,46.094,46.094,363960.0
2017-08-02 09:40:00,46.38,46.4,46.18,46.18,903220.0,46.104,46.1238,45.9051,45.9051,903220.0
2017-08-02 09:45:00,46.2,46.22,46.12,46.15,531320.0,45.925,45.9449,45.8455,45.8753,531320.0
2017-08-02 09:50:00,46.16,46.31,46.15,46.28,656700.0,45.8853,46.0344,45.8753,46.0046,656700.0
2017-08-02 09:55:00,46.26,46.3,46.2,46.24,574620.0,45.9847,46.0244,45.925,45.9648,574620.0
2017-08-02 10:00:00,46.24,46.35,46.19,46.35,1043780.0,45.9648,46.0741,45.9151,46.0741,1043780.0
2017-08-02 10:05:00,46.33,46.4,46.26,46.35,431080.0,46.0543,46.1238,45.9847,46.0741,431080.0
2017-08-02 10:10:00,46.35,46.35,46.23,46.3,250460.0,46.0741,46.0741,45.9549,46.0244,250460.0
2017-08-02 10:15:00,46.34,46.35,46.2,46.21,257980.0,46.0642,46.0741,45.925,45.935,257980.0
2017-08-02 10:20:00,46.22,46.23,46.15,46.15,416760.0,45.9449,45.9549,45.8753,45.8753,416760.0
2017-08-02 10:25:00,46.16,46.18,46.06,46.07,387220.0,45.8853,45.9051,45.7859,45.7958,387220.0
2017-08-02 10:30:00,46.08,46.18,46.08,46.16,184480.0,45.8057,45.9051,45.8057,45.8853,184480.0
2017-08-02 10:35:00,46.16,46.17,46.1,46.12,212000.0,45.8853,45.8952,45.8256,45.8455,212000.0
2017-08-02 10:40:00,46.13,46.15,46.0,46.0,485860.0,45.8554,45.8753,45.7262,45.7262,485860.0
2017-08-02 10:45:00,46.01,46.02,45.91,45.98,830400.0,45.7362,45.7461,45.6368,45.7063,830400.0
2017-08-02 10:50:00,45.99,46.07,45.97,45.98,336480.0,45.7163,45.7958,45.6964,45.7063,336480.0
2017-08-02 10:55:00,45.99,45.99,45.85,45.87,883860.0,45.7163,45.7163,45.5771,45.597,883860.0
2017-08-02 11:00:00,45.91,45.93,45.83,45.88,415420.0,45.6368,45.6566,45.5572,45.6069,415420.0
2017-08-02 11:05:00,45.89,45.91,45.86,45.88,381120.0,45.6169,45.6368,45.5871,45.6069,381120.0
2017-08-02 11:10:00,45.89,46.01,45.87,45.99,518100.0,45.6169,45.7362,45.597,45.7163,518100.0
2017-08-02 11:15:00,46.01,46.08,45.99,46.02,349800.0,45.7362,45.8057,45.7163,45.7461,349800.0
2017-08-02 11:20:00,46.02,46.11,46.02,46.11,259100.0,45.7461,45.8356,45.7461,45.8356,259100.0
2017-08-02 11:25:00,46.09,46.12,46.05,46.08,123180.0,45.8157,45.8455,45.7759,45.8057,123180.0
2017-08-02 11:30:00,46.07,46.1,46.0,46.01,257680.0,45.7958,45.8256,45.7262,45.7362,257680.0
2017-08-02 11:35:00,46.02,46.11,46.02,46.11,122560.0,45.7461,45.8356,45.7461,45.8356,122560.0
2017-08-02 11:40:00,46.11,46.15,46.1,46.15,116000.0,45.8356,45.8753,45.8256,45.8753,116000.0
2017-08-02 11:45:00,46.14,46.18,46.12,46.15,121620.0,45.8654,45.9051,45.8455,45.8753,121620.0
2017-08-02 11:50:00,46.15,46.17,46.11,46.13,139400.0,45.8753,45.8952,45.8356,45.8554,139400.0
2017-08-02 11:55:00,46.13,46.15,46.06,46.11,161480.0,45.8554,45.8753,45.7859,45.8356,161480.0
2017-08-02 12:00:00,46.07,46.11,46.06,46.09,142980.0,45.7958,45.8356,45.7859,45.8157,142980.0
2017-08-02 12:05:00,46.11,46.17,46.11,46.14,106840.0,45.8356,45.8952,45.8356,45.8654,106840.0
2017-08-02 12:10:00,46.1,46.16,46.08,46.16,123540.0,45.8256,45.8853,45.8057,45.8853,123540.0
2017-08-02 12:15:00,46.17,46.18,46.16,46.18,106300.0,45.8952,45.9051,45.8853,45.9051,106300.0
2017-08-02 12:20:00,46.18,46.19,46.13,46.16,113780.0,45.9051,45.9151,45.8554,45.8853,113780.0
2017-08-02 12:25:00,46.15,46.15,46.09,46.09,106300.0,45.8753,45.8753,45.8157,45.8157,106300.0
2017-08-02 12:30:00,46.08,46.13,46.07,46.08,125920.0,45.8057,45.8554,45.7958,45.8057,125920.0
2017-08-02 12:35:00,46.09,46.16,46.08,46.11,169720.0,45.8157,45.8853,45.8057,45.8356,169720.0
2017-08-02 12:40:00,46.11,46.16,46.11,46.16,62040.0,45.8356,45.8853,45.8356,45.8853,62040.0
2017-08-02 12:45:00,46.16,46.17,46.13,46.16,57900.0,45.8853,45.8952,45.8554,45.8853,57900.0
2017-08-02 12:50:00,46.16,46.19,46.11,46.16,63600.0,45.8853,45.9151,45.8356,45.8853,63600.0
2017-08-02 12:55:00,46.16,46.16,46.13,46.15,34000.0,45.8853,45.8853,45.8554,45.8753,34000.0
2017-08-02 13:00:00,46.15,46.17,46.12,46.17,65520.0,45.8753,45.8952,45.8455,45.8952,65520.0
2017-08-02 13:05:00,46.16,46.16,46.11,46.15,120260.0,45.8853,45.8853,45.8356,45.8753,120260.0
2017-08-02 13:10:00,46.18,46.19,46.14,46.16,144060.0,45.9051,45.9151,45.8654,45.8853,144060.0
2017-08-02 13:15:00,46.17,46.2,46.16,46.17,193080.0,45.8952,45.925,45.8853,45.8952,193080.0
2017-08-02 13:20:00,46.17,46.2,46.17,46.2,113520.0,45.8952,45.925,45.8952,45.925,113520.0
2017-08-02 13:25:00,46.19,46.24,46.17,46.22,173240.0,45.9151,45.9648,45.8952,45.9449,173240.0
2017-08-02 13:30:00,46.21,46.25,46.2,46.25,117200.0,45.935,45.9747,45.925,45.9747,117200.0
2017-08-02 13:35:00,46.25,46.27,46.21,46.24,288900.0,45.9747,45.9946,45.935,45.9648,288900.0
2017-08-02 13:40:00,46.25,46.35,46.25,46.32,377800.0,45.9747,46.0741,45.9747,46.0443,377800.0
2017-08-02 13:45:00,46.34,46.39,46.31,46.36,325460.0,46.0642,46.1139,46.0344,46.0841,325460.0
2017-08-02 13:50:00,46.35,46.39,46.32,46.37,251220.0,46.0741,46.1139,46.0443,46.094,251220.0
2017-08-02 13:55:00,46.37,46.42,46.35,46.38,200560.0,46.094,46.1437,46.0741,46.104,200560.0
2017-08-02 14:00:00,46.38,46.4,46.36,46.39,61160.0,46.104,46.1238,46.0841,46.1139,61160.0
2017-08-02 14:05:00,46.4,46.41,46.35,46.37,335620.0,46.1238,46.1338,46.0741,46.094,335620.0
2017-08-02 14:10:00,46.36,46.38,46.33,46.36,77540.0,46.0841,46.104,46.0543,46.0841,77540.0
2017-08-02 14:15:00,46.37,46.39,46.35,46.35,78140.0,46.094,46.1139,46.0741,46.0741,78140.0
2017-08-02 14:20:00,46.36,46.41,46.35,46.37,160020.0,46.0841,46.1338,46.0741,46.094,160020.0
2017-08-02 14:25:00,46.38,46.41,46.36,46.39,54100.0,46.104,46.1338,46.0841,46.1139,54100.0
2017-08-02 14:30:00,46.38,46.46,46.37,46.43,123440.0,46.104,46.1835,46.094,46.1537,123440.0
2017-08-02 14:35:00,46.4,46.51,46.4,46.47,297700.0,46.1238,46.2332,46.1238,46.1934,297700.0
2017-08-02 14:40:00,46.48,46.51,46.47,46.51,115540.0,46.2034,46.2332,46.1934,46.2332,115540.0
2017-08-02 14:45:00,46.51,46.51,46.48,46.49,34000.0,46.2332,46.2332,46.2034,46.2133,34000.0
2017-08-02 14:50:00,46.48,46.48,46.43,46.43,194300.0,46.2034,46.2034,46.1537,46.1537,194300.0
2017-08-02 14:55:00,46.44,46.54,46.43,46.54,220760.0,46.1636,46.263,46.1537,46.263,220760.0
2017-08-02 15:00:00,46.52,46.63,46.52,46.57,443860.0,46.2431,46.3525,46.2431,46.2928,443860.0
2017-08-02 15:05:00,46.56,46.59,46.51,46.51,282820.0,46.2829,46.3127,46.2332,46.2332,282820.0
2017-08-02 15:10:00,46.53,46.56,46.48,46.51,162280.0,46.2531,46.2829,46.2034,46.2332,162280.0
2017-08-02 15:15:00,46.49,46.49,46.41,46.42,160860.0,46.2133,46.2133,46.1338,46.1437,160860.0
2017-08-02 15:20:00,46.43,46.45,46.4,46.43,144000.0,46.1537,46.1735,46.1238,46.1537,144000.0
2017-08-02 15:25:00,46.44,46.46,46.41,46.46,120000.0,46.1636,46.1835,46.1338,46.1835,120000.0
2017-08-02 15:30:00,46.47,46.49,46.45,46.49,269400.0,46.1934,46.2133,46.1735,46.2133,269400.0
2017-08-02 15:35:00,46.49,46.51,46.41,46.46,189760.0,46.2133,46.2332,46.1338,46.1835,189760.0
2017-08-02 15:40:00,46.45,46.48,46.43,46.45,208400.0,46.1735,46.2034,46.1537,46.1735,208400.0
2017-08-02 15:45:00,46.45,46.49,46.45,46.47,365740.0,46.1735,46.2133,46.1735,46.1934,365740.0
2017-08-02 15:50:00,46.48,46.56,46.48,46.54,574660.0,46.2034,46.2829,46.2034,46.263,574660.0
2017-08-02 15:55:00,46.54,46.55,46.49,46.49,703720.0,46.263,46.2729,46.2133,46.2133,703720.0
2017-08-03 09:30:00,46.52,46.61,46.4,46.54,1255920.0,46.2431,46.3326,46.1238,46.263,1255920.0
2017-08-03 09:35:00,46.51,46.51,46.33,46.46,290420.0,46.2332,46.2332,46.0543,46.1835,290420.0
2017-08-03 09:40:00,46.46,46.48,46.41,46.43,119860.0,46.1835,46.2034,46.1338,46.1537,119860.0
2017-08-03 09:45:00,46.42,46.42,46.29,46.32,169220.0,46.1437,46.1437,46.0145,46.0443,169220.0
2017-08-03 09:50:00,46.31,46.36,46.23,46.23,294580.0,46.0344,46.0841,45.9549,45.9549,294580.0
2017-08-03 09:55:00,46.22,46.27,46.18,46.24,427240.0,45.9449,45.9946,45.9051,45.9648,427240.0
2017-08-03 10:00:00,46.23,46.34,46.23,46.28,397280.0,45.9549,46.0642,45.9549,46.0046,397280.0
2017-08-03 10:05:00,46.25,46.27,46.18,46.23,316020.0,45.9747,45.9946,45.9051,45.9549,316020.0
2017-08-03 10:10:00,46.21,46.26,46.18,46.19,191980.0,45.935,45.9847,45.9051,45.9151,191980.0
2017-08-03 10:15:00,46.18,46.32,46.18,46.31,194320.0,45.9051,46.0443,45.9051,46.0344,194320.0
2017-08-03 10:20:00,46.32,46.35,46.29,46.35,248000.0,46.0443,46.0741,46.0145,46.0741,248000.0
2017-08-03 10:25:00,46.34,46.38,46.28,46.33,328200.0,46.0642,46.104,46.0046,46.0543,328200.0
2017-08-03 10:30:00,46.33,46.34,46.27,46.31,108820.0,46.0543,46.0642,45.9946,46.0344,108820.0
2017-08-03 10:35:00,46.3,46.36,46.27,46.3,90000.0,46.0244,46.0841,45.9946,46.0244,90000.0
2017-08-03 10:40:00,46.31,46.36,46.29,46.34,96000.0,46.0344,46.0841,46.0145,46.0642,96000.0
2017-08-03 10:45:00,46.34,46.34,46.3,46.33,141700.0,46.0642,46.0642,46.0244,46.0543,141700.0
2017-08-03 10:50:00,46.32,46.38,46.32,46.38,137820.0,46.0443,46.104,46.0443,46.104,137820.0
2017-08-03 10:55:00,46.38,46.45,46.38,46.45,256880.0,46.104,46.1735,46.104,46.1735,256880.0
2017-08-03 11:00:00,46.45,46.47,46.42,46.44,232080.0,46.1735,46.1934,46.1437,46.1636,232080.0
2017-08-03 11:05:00,46.46,46.49,46.44,46.47,145340.0,46.1835,46.2133,46.1636,46.1934,145340.0
2017-08-03 11:10:00,46.48,46.49,46.42,46.43,124380.0,46.2034,46.2133,46.1437,46.1537,124380.0
2017-08-03 11:15:00,46.42,46.46,46.39,46.39,145660.0,46.1437,46.1835,46.1139,46.1139,145660.0
2017-08-03 11:20:00,46.4,46.42,46.38,46.41,70320.0,46.1238,46.1437,46.104,46.1338,70320.0
2017-08-03 11:25:00,46.39,46.42,46.38,46.38,98600.0,46.1139,46.1437,46.104,46.104,98600.0
2017-08-03 11:30:00,46.38,46.39,46.34,46.35,84220.0,46.104,46.1139,46.0642,46.0741,84220.0
2017-08-03 11:35:00,46.38,46.38,46.35,46.37,59760.0,46.104,46.104,46.0741,46.094,59760.0
2017-08-03 11:40:00,46.38,46.41,46.34,46.34,39820.0,46.104,46.1338,46.0642,46.0642,39820.0
2017-08-03 11:45:00,46.34,46.34,46.31,46.31,52600.0,46.0642,46.0642,46.0344,46.0344,52600.0
2017-08-03 11:50:00,46.32,46.35,46.31,46.34,75120.0,46.0443,46.0741,46.0344,46.0642,75120.0
2017-08-03 11:55:00,46.33,46.34,46.31,46.32,64100.0,46.0543,46.0642,46.0344,46.0443,64100.0
2017-08-03 12:00:00,46.34,46.38,46.32,46.32,134460.0,46.0642,46.104,46.0443,46.0443,134460.0
2017-08-03 12:05:00,46.34,46.36,46.3,46.31,61000.0,46.0642,46.0841,46.0244,46.0344,61000.0
2017-08-03 12:10:00,46.31,46.33,46.3,46.31,110000.0,46.0344,46.0543,46.0244,46.0344,110000.0
2017-08-03 12:15:00,46.31,46.36,46.31,46.35,179000.0,46.0344,46.0841,46.0344,46.0741,179000.0
2017-08-03 12:20:00,46.36,46.37,46.32,46.36,189260.0,46.0841,46.094,46.0443,46.0841,189260.0
2017-08-03 12:25:00,46.36,46.39,46.35,46.38,226000.0,46.0841,46.1139,46.0741,46.104,226000.0
2017-08-03 12:30:00,46.38,46.38,46.35,46.35,64280.0,46.104,46.104,46.0741,46.0741,64280.0
2017-08-03 12:35:00,46.36,46.37,46.34,46.35,57580.0,46.0841,46.094,46.0642,46.0741,57580.0
2017-08-03 12:40:00,46.36,46.36,46.32,46.32,58160.0,46.0841,46.0841,46.0443,46.0443,58160.0
2017-08-03 12:45:00,46.31,46.33,46.28,46.32,218460.0,46.0344,46.0543,46.0046,46.0443,218460.0
2017-08-03 12:50:00,46.31,46.33,46.31,46.32,48000.0,46.0344,46.0543,46.0344,46.0443,48000.0
2017-08-03 12:55:00,46.33,46.34,46.3,46.32,107000.0,46.0543,46.0642,46.0244,46.0443,107000.0
2017-08-03 13:00:00,46.31,46.32,46.31,46.32,50000.0,46.0344,46.0443,46.0344,46.0443,50000.0
2017-08-03 13:05:00,46.3,46.3,46.29,46.3,22000.0,46.0244,46.0244,46.0145,46.0244,22000.0
2017-08-03 13:10:00,46.29,46.31,46.28,46.29,141380.0,46.0145,46.0344,46.0046,46.0145,141380.0
2017-08-03 13:15:00,46.29,46.3,46.29,46.3,46080.0,46.0145,46.0244,46.0145,46.0244,46080.0
2017-08-03 13:20:00,46.3,46.31,46.29,46.31,46500.0,46.0244,46.0344,46.0145,46.0344,46500.0
2017-08-03 13:25:00,46.29,46.29,46.25,46.25,215020.0,46.0145,46.0145,45.9747,45.9747,215020.0
2017-08-03 13:30:00,46.27,46.28,46.24,46.27,175480.0,45.9946,46.0046,45.9648,45.9946,175480.0
2017-08-03 13:35:00,46.27,46.3,46.27,46.29,66080.0,45.9946,46.0244,45.9946,46.0145,66080.0
2017-08-03 13:40:00,46.29,46.31,46.29,46.29,47000.0,46.0145,46.0344,46.0145,46.0145,47000.0
2017-08-03 13:45:00,46.29,46.29,46.27,46.28,22000.0,46.0145,46.0145,45.9946,46.0046,22000.0
2017-08-03 13:50:00,46.28,46.32,46.28,46.3,92420.0,46.0046,46.0443,46.0046,46.0244,92420.0
2017-08-03 13:55:00,46.3,46.31,46.26,46.26,42000.0,46.0244,46.0344,45.9847,45.9847,42000.0
2017-08-03 14:00:00,46.27,46.35,46.27,46.31,282180.0,45.9946,46.0741,45.9946,46.0344,282180.0
2017-08-03 14:05:00,46.32,46.35,46.26,46.28,231800.0,46.0443,46.0741,45.9847,46.0046,231800.0
2017-08-03 14:10:00,46.28,46.29,46.24,46.24,84000.0,46.0046,46.0145,45.9648,45.9648,84000.0
2017-08-03 14:15:00,46.25,46.27,46.24,46.25,111860.0,45.9747,45.9946,45.9648,45.9747,111860.0
2017-08-03 14:20:00,46.27,46.29,46.26,46.29,87100.0,45.9946,46.0145,45.9847,46.0145,87100.0
2017-08-03 14:25:00,46.29,46.31,46.28,46.3,56000.0,46.0145,46.0344,46.0046,46.0244,56000.0
2017-08-03 14:30:00,46.29,46.29,46.27,46.28,48240.0,46.0145,46.0145,45.9946,46.0046,48240.0
2017-08-03 14:35:00,46.28,46.29,46.25,46.25,62840.0,46.0046,46.0145,45.9747,45.9747,62840.0
2017-08-03 14:40:00,46.26,46.26,46.23,46.24,138440.0,45.9847,45.9847,45.9549,45.9648,138440.0
2017-08-03 14:45:00,46.24,46.24,46.22,46.23,76000.0,45.9648,45.9648,45.9449,45.9549,76000.0
2017-08-03 14:50:00,46.24,46.24,46.22,46.22,114140.0,45.9648,45.9648,45.9449,45.9449,114140.0
2017-08-03 14:55:00,46.22,46.24,46.22,46.23,101060.0,45.9449,45.9648,45.9449,45.9549,101060.0
2017-08-03 15:00:00,46.24,46.27,46.24,46.26,77000.0,45.9648,45.9946,45.9648,45.9847,77000.0
2017-08-03 15:05:00,46.26,46.27,46.25,46.25,102380.0,45.9847,45.9946,45.9747,45.9747,102380.0
2017-08-03 15:10:00,46.25,46.28,46.2,46.27,162020.0,45.9747,46.0046,45.925,45.9946,162020.0
2017-08-03 15:15:00,46.27,46.28,46.26,46.27,123400.0,45.9946,46.0046,45.9847,45.9946,123400.0
2017-08-03 15:20:00,46.27,46.29,46.27,46.29,90000.0,45.9946,46.0145,45.9946,46.0145,90000.0
2017-08-03 15:25:00,46.29,46.29,46.26,46.28,121000.0,46.0145,46.0145,45.9847,46.0046,121000.0
2017-08-03 15:30:00,46.28,46.28,46.11,46.14,457700.0,46.0046,46.0046,45.8356,45.8654,457700.0
2017-08-03 15:35:00,46.14,46.21,46.14,46.21,442000.0,45.8654,45.935,45.8654,45.935,442000.0
2017-08-03 15:40:00,46.22,46.22,46.16,46.2,328040.0,45.9449,45.9449,45.8853,45.925,328040.0
2017-08-03 15:45:00,46.21,46.25,46.19,46.24,349380.0,45.935,45.9747,45.9151,45.9648,349380.0
2017-08-03 15:50:00,46.24,46.24,46.15,46.15,445740.0,45.9648,45.9648,45.8753,45.8753,445740.0
2017-08-03 15:55:00,46.16,46.21,46.15,46.19,849960.0,45.8853,45.935,45.8753,45.9151,849960.0
2017-08-04 09:30:00,46.34,46.38,46.3,46.35,644740.0,46.0642,46.104,46.0244,46.0741,644740.0
2017-08-04 09:35:00,46.34,46.43,46.34,46.38,383000.0,46.0642,46.1537,46.0642,46.104,383000.0
2017-08-04 09:40:00,46.37,46.48,46.35,46.47,238780.0,46.094,46.2034,46.0741,46.1934,238780.0
2017-08-04 09:45:00,46.47,46.52,46.43,46.43,345680.0,46.1934,46.2431,46.1537,46.1537,345680.0
2017-08-04 09:50:00,46.43,46.44,46.39,46.4,111280.0,46.1537,46.1636,46.1139,46.1238,111280.0
2017-08-04 09:55:00,46.41,46.41,46.24,46.24,211880.0,46.1338,46.1338,45.9648,45.9648,211880.0
2017-08-04 10:00:00,46.22,46.3,46.19,46.21,409580.0,45.9449,46.0244,45.9151,45.935,409580.0
2017-08-04 10:05:00,46.22,46.23,46.15,46.18,173760.0,45.9449,45.9549,45.8753,45.9051,173760.0
2017-08-04 10:10:00,46.17,46.22,46.17,46.19,114000.0,45.8952,45.9449,45.8952,45.9151,114000.0
2017-08-04 10:15:00,46.19,46.3,46.16,46.3,249440.0,45.9151,46.0244,45.8853,46.0244,249440.0
2017-08-04 10:20:00,46.3,46.31,46.25,46.25,275520.0,46.0244,46.0344,45.9747,45.9747,275520.0
2017-08-04 10:25:00,46.27,46.36,46.27,46.36,235500.0,45.9946,46.0841,45.9946,46.0841,235500.0
2017-08-04 10:30:00,46.37,46.38,46.32,46.37,142120.0,46.094,46.104,46.0443,46.094,142120.0
2017-08-04 10:35:00,46.37,46.39,46.36,46.37,109400.0,46.094,46.1139,46.0841,46.094,109400.0
2017-08-04 10:40:00,46.37,46.4,46.36,46.36,229160.0,46.094,46.1238,46.0841,46.0841,229160.0
2017-08-04 10:45:00,46.36,46.4,46.36,46.4,81580.0,46.0841,46.1238,46.0841,46.1238,81580.0
2017-08-04 10:50:00,46.41,46.43,46.3,46.33,121000.0,46.1338,46.1537,46.0244,46.0543,121000.0
2017-08-04 10:55:00,46.31,46.4,46.31,46.4,50260.0,46.0344,46.1238,46.0344,46.1238,50260.0
2017-08-04 11:00:00,46.42,46.42,46.35,46.42,83980.0,46.1437,46.1437,46.0741,46.1437,83980.0
2017-08-04 11:05:00,46.42,46.43,46.37,46.37,60620.0,46.1437,46.1537,46.094,46.094,60620.0
2017-08-04 11:10:00,46.36,46.38,46.36,46.38,45460.0,46.0841,46.104,46.0841,46.104,45460.0
2017-08-04 11:15:00,46.38,46.46,46.37,46.45,217280.0,46.104,46.1835,46.094,46.1735,217280.0
2017-08-04 11:20:00,46.45,46.46,46.43,46.44,226000.0,46.1735,46.1835,46.1537,46.1636,226000.0
2017-08-04 11:25:00,46.44,46.46,46.42,46.45,295740.0,46.1636,46.1835,46.1437,46.1735,295740.0
2017-08-04 11:30:00,46.45,46.47,46.42,46.43,349560.0,46.1735,46.1934,46.1437,46.1537,349560.0
2017-08-04 11:35:00,46.41,46.43,46.41,46.42,26680.0,46.1338,46.1537,46.1338,46.1437,26680.0
2017-08-04 11:40:00,46.43,46.44,46.4,46.4,76520.0,46.1537,46.1636,46.1238,46.1238,76520.0
2017-08-04 11:45:00,46.4,46.4,46.38,46.39,42000.0,46.1238,46.1238,46.104,46.1139,42000.0
2017-08-04 11:50:00,46.41,46.43,46.39,46.39,27060.0,46.1338,46.1537,46.1139,46.1139,27060.0
2017-08-04 11:55:00,46.38,46.41,46.37,46.41,59200.0,46.104,46.1338,46.094,46.1338,59200.0
2017-08-04 12:00:00,46.4,46.41,46.35,46.36,94400.0,46.1238,46.1338,46.0741,46.0841,94400.0
2017-08-04 12:05:00,46.38,46.4,46.36,46.4,47040.0,46.104,46.1238,46.0841,46.1238,47040.0
2017-08-04 12:10:00,46.4,46.43,46.33,46.34,93740.0,46.1238,46.1537,46.0543,46.0642,93740.0
2017-08-04 12:15:00,46.33,46.34,46.3,46.32,87360.0,46.0543,46.0642,46.0244,46.0443,87360.0
2017-08-04 12:20:00,46.3,46.33,46.28,46.32,83220.0,46.0244,46.0543,46.0046,46.0443,83220.0
2017-08-04 12:25:00,46.3,46.32,46.3,46.32,15500.0,46.0244,46.0443,46.0244,46.0443,15500.0
2017-08-04 12:30:00,46.33,46.33,46.3,46.3,65120.0,46.0543,46.0543,46.0244,46.0244,65120.0
2017-08-04 12:35:00,46.3,46.3,46.25,46.28,154360.0,46.0244,46.0244,45.9747,46.0046,154360.0
2017-08-04 12:40:00,46.28,46.29,46.26,46.28,26000.0,46.0046,46.0145,45.9847,46.0046,26000.0
2017-08-04 12:45:00,46.25,46.3,46.25,46.3,52200.0,45.9747,46.0244,45.9747,46.0244,52200.0
2017-08-04 12:50:00,46.3,46.34,46.27,46.33,96000.0,46.0244,46.0642,45.9946,46.0543,96000.0
2017-08-04 12:55:00,46.33,46.33,46.3,46.3,53440.0,46.0543,46.0543,46.0244,46.0244,53440.0
2017-08-04 13:00:00,46.29,46.32,46.29,46.3,55640.0,46.0145,46.0443,46.0145,46.0244,55640.0
2017-08-04 13:05:00,46.32,46.32,46.28,46.31,84440.0,46.0443,46.0443,46.0046,46.0344,84440.0
2017-08-04 13:10:00,46.3,46.31,46.28,46.3,60200.0,46.0244,46.0344,46.0046,46.0244,60200.0
2017-08-04 13:15:00,46.29,46.31,46.27,46.31,56400.0,46.0145,46.0344,45.9946,46.0344,56400.0
2017-08-04 13:20:00,46.29,46.32,46.29,46.31,34380.0,46.0145,46.0443,46.0145,46.0344,34380.0
2017-08-04 13:25:00,46.3,46.31,46.28,46.31,36960.0,46.0244,46.0344,46.0046,46.0344,36960.0
2017-08-04 13:30:00,46.32,46.33,46.31,46.33,64520.0,46.0443,46.0543,46.0344,46.0543,64520.0
2017-08-04 13:35:00,46.34,46.34,46.32,46.32,107080.0,46.0642,46.0642,46.0443,46.0443,107080.0
2017-08-04 13:40:00,46.32,46.33,46.29,46.33,34000.0,46.0443,46.0543,46.0145,46.0543,34000.0
2017-08-04 13:45:00,46.31,46.31,46.27,46.3,37000.0,46.0344,46.0344,45.9946,46.0244,37000.0
2017-08-04 13:50:00,46.3,46.34,46.3,46.34,37260.0,46.0244,46.0642,46.0244,46.0642,37260.0
2017-08-04 13:55:00,46.34,46.34,46.31,46.32,70120.0,46.0642,46.0642,46.0344,46.0443,70120.0
2017-08-04 14:00:00,46.31,46.33,46.3,46.31,71960.0,46.0344,46.0543,46.0244,46.0344,71960.0
2017-08-04 14:05:00,46.31,46.34,46.3,46.32,283680.0,46.0344,46.0642,46.0244,46.0443,283680.0
2017-08-04 14:10:00,46.33,46.33,46.3,46.31,45980.0,46.0543,46.0543,46.0244,46.0344,45980.0
2017-08-04 14:15:00,46.31,46.33,46.3,46.33,83820.0,46.0344,46.0543,46.0244,46.0543,83820.0
2017-08-04 14:20:00,46.32,46.35,46.32,46.34,76340.0,46.0443,46.0741,46.0443,46.0642,76340.0
2017-08-04 14:25:00,46.34,46.34,46.27,46.28,52100.0,46.0642,46.0642,45.9946,46.0046,52100.0
2017-08-04 14:30:00,46.29,46.32,46.28,46.29,50000.0,46.0145,46.0443,46.0046,46.0145,50000.0
2017-08-04 14:35:00,46.29,46.3,46.28,46.29,24000.0,46.0145,46.0244,46.0046,46.0145,24000.0
2017-08-04 14:40:00,46.28,46.3,46.27,46.3,18000.0,46.0046,46.0244,45.9946,46.0244,18000.0
2017-08-04 14:45:00,46.3,46.35,46.3,46.35,110980.0,46.0244,46.0741,46.0244,46.0741,110980.0
2017-08-04 14:50:00,46.35,46.35,46.33,46.35,178200.0,46.0741,46.0741,46.0543,46.0741,178200.0
2017-08-04 14:55:00,46.35,46.35,46.32,46.33,137440.0,46.0741,46.0741,46.0443,46.0543,137440.0
2017-08-04 15:00:00,46.33,46.36,46.33,46.36,83900.0,46.0543,46.0841,46.0543,46.0841,83900.0
2017-08-04 15:05:00,46.36,46.39,46.35,46.37,470400.0,46.0841,46.1139,46.0741,46.094,470400.0
2017-08-04 15:10:00,46.36,46.36,46.35,46.35,16820.0,46.0841,46.0841,46.0741,46.0741,16820.0
2017-08-04 15:15:00,46.35,46.36,46.32,46.33,94060.0,46.0741,46.0841,46.0443,46.0543,94060.0
2017-08-04 15:20:00,46.33,46.36,46.32,46.33,37300.0,46.0543,46.0841,46.0443,46.0543,37300.0
2017-08-04 15:25:00,46.33,46.35,46.33,46.33,51660.0,46.0543,46.0741,46.0543,46.0543,51660.0
2017-08-04 15:30:00,46.33,46.34,46.32,46.33,132260.0,46.0543,46.0642,46.0443,46.0543,132260.0
2017-08-04 15:35:00,46.32,46.34,46.31,46.33,115380.0,46.0443,46.0642,46.0344,46.0543,115380.0
2017-08-04 15:40:00,46.33,46.35,46.32,46.34,134140.0,46.0543,46.0741,46.0443,46.0642,134140.0
2017-08-04 15:45:00,46.34,46.35,46.31,46.31,170320.0,46.0642,46.0741,46.0344,46.0344,170320.0
2017-08-04 15:50:00,46.32,46.38,46.31,46.38,636600.0,46.0443,46.104,46.0344,46.104,636600.0
2017-08-04 15:55:00,46.38,46.39,46.36,46.37,658100.0,46.104,46.1139,46.0841,46.094,658100.0
2017-08-07 09:30:00,46.46,46.48,46.39,46.39,688480.0,46.1835,46.2034,46.1139,46.1139,688480.0
2017-08-07 09:35:00,46.4,46.45,46.32,46.35,519600.0,46.1238,46.1735,46.0443,46.0741,519600.0
2017-08-07 09:40:00,46.38,46.47,46.37,46.46,259940.0,46.104,46.1934,46.094,46.1835,259940.0
2017-08-07 09:45:00,46.45,46.45,46.42,46.43,203880.0,46.1735,46.1735,46.1437,46.1537,203880.0
2017-08-07 09:50:00,46.42,46.46,46.41,46.44,212860.0,46.1437,46.1835,46.1338,46.1636,212860.0
2017-08-07 09:55:00,46.45,46.49,46.44,46.46,300560.0,46.1735,46.2133,46.1636,46.1835,300560.0
2017-08-07 10:00:00,46.47,46.51,46.47,46.51,384880.0,46.1934,46.2332,46.1934,46.2332,384880.0
2017-08-07 10:05:00,46.5,46.52,46.48,46.48,208500.0,46.2232,46.2431,46.2034,46.2034,208500.0
2017-08-07 10:10:00,46.5,46.52,46.49,46.5,140220.0,46.2232,46.2431,46.2133,46.2232,140220.0
2017-08-07 10:15:00,46.49,46.51,46.47,46.5,104080.0,46.2133,46.2332,46.1934,46.2232,104080.0
2017-08-07 10:20:00,46.5,46.58,46.5,46.58,263880.0,46.2232,46.3028,46.2232,46.3028,263880.0
2017-08-07 10:25:00,46.58,46.58,46.53,46.56,255360.0,46.3028,46.3028,46.2531,46.2829,255360.0
2017-08-07 10:30:00,46.56,46.59,46.53,46.56,134060.0,46.2829,46.3127,46.2531,46.2829,134060.0
2017-08-07 10:35:00,46.57,46.57,46.54,46.56,143860.0,46.2928,46.2928,46.263,46.2829,143860.0
2017-08-07 10:40:00,46.56,46.56,46.53,46.54,146240.0,46.2829,46.2829,46.2531,46.263,146240.0
2017-08-07 10:45:00,46.53,46.55,46.5,46.52,211340.0,46.2531,46.2729,46.2232,46.2431,211340.0
2017-08-07 10:50:00,46.52,46.54,46.51,46.54,88000.0,46.2431,46.263,46.2332,46.263,88000.0
2017-08-07 10:55:00,46.55,46.55,46.5,46.5,120120.0,46.2729,46.2729,46.2232,46.2232,120120.0
2017-08-07 11:00:00,46.49,46.52,46.47,46.52,152100.0,46.2133,46.2431,46.1934,46.2431,152100.0
2017-08-07 11:05:00,46.52,46.54,46.51,46.52,81780.0,46.2431,46.263,46.2332,46.2431,81780.0
2017-08-07 11:10:00,46.53,46.54,46.51,46.51,79700.0,46.2531,46.263,46.2332,46.2332,79700.0
2017-08-07 11:15:00,46.51,46.52,46.45,46.45,171480.0,46.2332,46.2431,46.1735,46.1735,171480.0
2017-08-07 11:20:00,46.44,46.47,46.42,46.47,80180.0,46.1636,46.1934,46.1437,46.1934,80180.0
2017-08-07 11:25:00,46.49,46.52,46.48,46.49,130000.0,46.2133,46.2431,46.2034,46.2133,130000.0
2017-08-07 11:30:00,46.49,46.5,46.48,46.49,111140.0,46.2133,46.2232,46.2034,46.2133,111140.0
2017-08-07 11:35:00,46.49,46.49,46.45,46.47,104520.0,46.2133,46.2133,46.1735,46.1934,104520.0
2017-08-07 11:40:00,46.48,46.48,46.44,46.45,95700.0,46.2034,46.2034,46.1636,46.1735,95700.0
2017-08-07 11:45:00,46.46,46.5,46.46,46.49,109920.0,46.1835,46.2232,46.1835,46.2133,109920.0
2017-08-07 11:50:00,46.49,46.49,46.47,46.47,76640.0,46.2133,46.2133,46.1934,46.1934,76640.0
2017-08-07 11:55:00,46.48,46.5,46.47,46.5,79180.0,46.2034,46.2232,46.1934,46.2232,79180.0
2017-08-07 12:00:00,46.49,46.52,46.49,46.51,82000.0,46.2133,46.2431,46.2133,46.2332,82000.0
2017-08-07 12:05:00,46.5,46.52,46.48,46.5,66000.0,46.2232,46.2431,46.2034,46.2232,66000.0
2017-08-07 12:10:00,46.5,46.5,46.48,46.48,40960.0,46.2232,46.2232,46.2034,46.2034,40960.0
2017-08-07 12:15:00,46.47,46.48,46.46,46.47,67600.0,46.1934,46.2034,46.1835,46.1934,67600.0
2017-08-07 12:20:00,46.47,46.47,46.44,46.46,110580.0,46.1934,46.1934,46.1636,46.1835,110580.0
2017-08-07 12:25:00,46.46,46.48,46.46,46.48,149120.0,46.1835,46.2034,46.1835,46.2034,149120.0
2017-08-07 12:30:00,46.48,46.49,46.46,46.46,222540.0,46.2034,46.2133,46.1835,46.1835,222540.0
2017-08-07 12:35:00,46.47,46.48,46.45,46.48,87320.0,46.1934,46.2034,46.1735,46.2034,87320.0
2017-08-07 12:40:00,46.47,46.47,46.46,46.46,100000.0,46.1934,46.1934,46.1835,46.1835,100000.0
2017-08-07 12:45:00,46.46,46.48,46.45,46.48,55000.0,46.1835,46.2034,46.1735,46.2034,55000.0
2017-08-07 12:50:00,46.47,46.49,46.46,46.47,69980.0,46.1934,46.2133,46.1835,46.1934,69980.0
2017-08-07 12:55:00,46.47,46.47,46.46,46.47,150480.0,46.1934,46.1934,46.1835,46.1934,150480.0
2017-08-07 13:00:00,46.48,46.48,46.44,46.44,192320.0,46.2034,46.2034,46.1636,46.1636,192320.0
2017-08-07 13:05:00,46.44,46.45,46.42,46.43,75000.0,46.1636,46.1735,46.1437,46.1537,75000.0
2017-08-07 13:10:00,46.43,46.43,46.41,46.42,110000.0,46.1537,46.1537,46.1338,46.1437,110000.0
2017-08-07 13:15:00,46.42,46.42,46.37,46.39,202400.0,46.1437,46.1437,46.094,46.1139,202400.0
2017-08-07 13:20:00,46.39,46.41,46.38,46.4,73980.0,46.1139,46.1338,46.104,46.1238,73980.0
2017-08-07 13:25:00,46.4,46.42,46.4,46.4,46000.0,46.1238,46.1437,46.1238,46.1238,46000.0
2017-08-07 13:30:00,46.4,46.4,46.37,46.38,81060.0,46.1238,46.1238,46.094,46.104,81060.0
2017-08-07 13:35:00,46.38,46.39,46.36,46.36,95860.0,46.104,46.1139,46.0841,46.0841,95860.0
2017-08-07 13:40:00,46.37,46.4,46.37,46.4,51260.0,46.094,46.1238,46.094,46.1238,51260.0
2017-08-07 13:45:00,46.4,46.4,46.37,46.39,70400.0,46.1238,46.1238,46.094,46.1139,70400.0
2017-08-07 13:50:00,46.38,46.39,46.36,46.38,60760.0,46.104,46.1139,46.0841,46.104,60760.0
2017-08-07 13:55:00,46.37,46.37,46.35,46.37,40200.0,46.094,46.094,46.0741,46.094,40200.0
2017-08-07 14:00:00,46.38,46.4,46.37,46.39,163120.0,46.104,46.1238,46.094,46.1139,163120.0
2017-08-07 14:05:00,46.39,46.4,46.36,46.38,96900.0,46.1139,46.1238,46.0841,46.104,96900.0
2017-08-07 14:10:00,46.37,46.4,46.36,46.39,180680.0,46.094,46.1238,46.0841,46.1139,180680.0
2017-08-07 14:15:00,46.38,46.41,46.38,46.4,144000.0,46.104,46.1338,46.104,46.1238,144000.0
2017-08-07 14:20:00,46.4,46.4,46.38,46.4,94820.0,46.1238,46.1238,46.104,46.1238,94820.0
2017-08-07 14:25:00,46.39,46.41,46.38,46.39,157620.0,46.1139,46.1338,46.104,46.1139,157620.0
2017-08-07 14:30:00,46.4,46.42,46.39,46.41,281040.0,46.1238,46.1437,46.1139,46.1338,281040.0
2017-08-07 14:35:00,46.41,46.43,46.4,46.43,106340.0,46.1338,46.1537,46.1238,46.1537,106340.0
2017-08-07 14:40:00,46.43,46.43,46.41,46.41,152300.0,46.1537,46.1537,46.1338,46.1338,152300.0
2017-08-07 14:45:00,46.42,46.42,46.4,46.41,127160.0,46.1437,46.1437,46.1238,46.1338,127160.0
2017-08-07 14:50:00,46.4,46.41,46.4,46.41,97340.0,46.1238,46.1338,46.1238,46.1338,97340.0
2017-08-07 14:55:00,46.41,46.42,46.41,46.42,96320.0,46.1338,46.1437,46.1338,46.1437,96320.0
2017-08-07 15:00:00,46.42,46.44,46.42,46.44,169320.0,46.1437,46.1636,46.1437,46.1636,169320.0
2017-08-07 15:05:00,46.44,46.45,46.43,46.44,110920.0,46.1636,46.1735,46.1537,46.1636,110920.0
2017-08-07 15:10:00,46.43,46.43,46.42,46.43,75260.0,46.1537,46.1537,46.1437,46.1537,75260.0
2017-08-07 15:15:00,46.43,46.43,46.42,46.43,67780.0,46.1537,46.1537,46.1437,46.1537,67780.0
2017-08-07 15:20:00,46.43,46.46,46.42,46.45,108420.0,46.1537,46.1835,46.1437,46.1735,108420.0
2017-08-07 15:25:00,46.45,46.49,46.44,46.49,162360.0,46.1735,46.2133,46.1636,46.2133,162360.0
2017-08-07 15:30:00,46.48,46.49,46.43,46.46,175980.0,46.2034,46.2133,46.1537,46.1835,175980.0
2017-08-07 15:35:00,46.45,46.45,46.43,46.44,121160.0,46.1735,46.1735,46.1537,46.1636,121160.0
2017-08-07 15:40:00,46.45,46.47,46.45,46.47,206180.0,46.1735,46.1934,46.1735,46.1934,206180.0
2017-08-07 15:45:00,46.47,46.47,46.43,46.44,182000.0,46.1934,46.1934,46.1537,46.1636,182000.0
2017-08-07 15:50:00,46.45,46.52,46.45,46.49,472420.0,46.1735,46.2431,46.1735,46.2133,472420.0
2017-08-07 15:55:00,46.5,46.5,46.43,46.44,770300.0,46.2232,46.2232,46.1537,46.1636,770300.0
2017-08-08 09:30:00,46.35,46.42,46.33,46.34,762300.0,46.0741,46.1437,46.0543,46.0642,762300.0
2017-08-08 09:35:00,46.36,46.4,46.31,46.33,261780.0,46.0841,46.1238,46.0344,46.0543,261780.0
2017-08-08 09:40:00,46.33,46.39,46.28,46.34,183700.0,46.0543,46.1139,46.0046,46.0642,183700.0
2017-08-08 09:45:00,46.33,46.36,46.29,46.34,175600.0,46.0543,46.0841,46.0145,46.0642,175600.0
2017-08-08 09:50:00,46.33,46.38,46.32,46.35,198080.0,46.0543,46.104,46.0443,46.0741,198080.0
2017-08-08 09:55:00,46.35,46.43,46.35,46.37,272420.0,46.0741,46.1537,46.0741,46.094,272420.0
2017-08-08 10:00:00,46.38,46.43,46.37,46.42,217340.0,46.104,46.1537,46.094,46.1437,217340.0
2017-08-08 10:05:00,46.41,46.41,46.35,46.39,101600.0,46.1338,46.1338,46.0741,46.1139,101600.0
2017-08-08 10:10:00,46.38,46.38,46.34,46.35,101980.0,46.104,46.104,46.0642,46.0741,101980.0
2017-08-08 10:15:00,46.35,46.38,46.32,46.38,74200.0,46.0741,46.104,46.0443,46.104,74200.0
2017-08-08 10:20:00,46.37,46.38,46.34,46.36,66000.0,46.094,46.104,46.0642,46.0841,66000.0
2017-08-08 10:25:00,46.35,46.38,46.35,46.37,195260.0,46.0741,46.104,46.0741,46.094,195260.0
2017-08-08 10:30:00,46.36,46.36,46.3,46.33,256620.0,46.0841,46.0841,46.0244,46.0543,256620.0
2017-08-08 10:35:00,46.34,46.43,46.34,46.43,381660.0,46.0642,46.1537,46.0642,46.1537,381660.0
2017-08-08 10:40:00,46.41,46.42,46.38,46.39,95800.0,46.1338,46.1437,46.104,46.1139,95800.0
2017-08-08 10:45:00,46.39,46.4,46.35,46.35,85140.0,46.1139,46.1238,46.0741,46.0741,85140.0
2017-08-08 10:50:00,46.35,46.43,46.34,46.4,139160.0,46.0741,46.1537,46.0642,46.1238,139160.0
2017-08-08 10:55:00,46.39,46.42,46.39,46.41,75400.0,46.1139,46.1437,46.1139,46.1338,75400.0
2017-08-08 11:00:00,46.42,46.43,46.36,46.4,84220.0,46.1437,46.1537,46.0841,46.1238,84220.0
2017-08-08 11:05:00,46.4,46.45,46.39,46.43,306680.0,46.1238,46.1735,46.1139,46.1537,306680.0
2017-08-08 11:10:00,46.44,46.46,46.42,46.45,165720.0,46.1636,46.1835,46.1437,46.1735,165720.0
2017-08-08 11:15:00,46.45,46.45,46.43,46.44,125300.0,46.1735,46.1735,46.1537,46.1636,125300.0
2017-08-08 11:20:00,46.44,46.45,46.4,46.43,106020.0,46.1636,46.1735,46.1238,46.1537,106020.0
2017-08-08 11:25:00,46.43,46.45,46.42,46.44,102060.0,46.1537,46.1735,46.1437,46.1636,102060.0
2017-08-08 11:30:00,46.44,46.51,46.44,46.5,282220.0,46.1636,46.2332,46.1636,46.2232,282220.0
2017-08-08 11:35:00,46.5,46.5,46.48,46.48,66840.0,46.2232,46.2232,46.2034,46.2034,66840.0
2017-08-08 11:40:00,46.5,46.55,46.49,46.53,62000.0,46.2232,46.2729,46.2133,46.2531,62000.0
2017-08-08 11:45:00,46.53,46.56,46.52,46.55,138720.0,46.2531,46.2829,46.2431,46.2729,138720.0
2017-08-08 11:50:00,46.58,46.6,46.55,46.58,80460.0,46.3028,46.3226,46.2729,46.3028,80460.0
2017-08-08 11:55:00,46.57,46.62,46.56,46.6,194580.0,46.2928,46.3425,46.2829,46.3226,194580.0
2017-08-08 12:00:00,46.59,46.62,46.57,46.62,112280.0,46.3127,46.3425,46.2928,46.3425,112280.0
2017-08-08 12:05:00,46.62,46.7,46.62,46.7,182480.0,46.3425,46.4221,46.3425,46.4221,182480.0
2017-08-08 12:10:00,46.69,46.74,46.69,46.73,279660.0,46.4121,46.4618,46.4121,46.4519,279660.0
2017-08-08 12:15:00,46.73,46.79,46.71,46.71,432940.0,46.4519,46.5115,46.432,46.432,432940.0
2017-08-08 12:20:00,46.71,46.73,46.7,46.71,289300.0,46.432,46.4519,46.4221,46.432,289300.0
2017-08-08 12:25:00,46.7,46.73,46.7,46.71,97020.0,46.4221,46.4519,46.4221,46.432,97020.0
2017-08-08 12:30:00,46.7,46.71,46.65,46.65,190040.0,46.4221,46.432,46.3724,46.3724,190040.0
2017-08-08 12:35:00,46.67,46.68,46.63,46.63,70060.0,46.3922,46.4022,46.3525,46.3525,70060.0
2017-08-08 12:40:00,46.62,46.65,46.62,46.65,40000.0,46.3425,46.3724,46.3425,46.3724,40000.0
2017-08-08 12:45:00,46.66,46.66,46.62,46.63,127820.0,46.3823,46.3823,46.3425,46.3525,127820.0
2017-08-08 12:50:00,46.63,46.66,46.61,46.64,121860.0,46.3525,46.3823,46.3326,46.3624,121860.0
2017-08-08 12:55:00,46.63,46.68,46.63,46.66,77440.0,46.3525,46.4022,46.3525,46.3823,77440.0
2017-08-08 13:00:00,46.65,46.65,46.61,46.62,40300.0,46.3724,46.3724,46.3326,46.3425,40300.0
2017-08-08 13:05:00,46.62,46.65,46.62,46.63,74380.0,46.3425,46.3724,46.3425,46.3525,74380.0
2017-08-08 13:10:00,46.63,46.64,46.62,46.62,72080.0,46.3525,46.3624,46.3425,46.3425,72080.0
2017-08-08 13:15:00,46.63,46.64,46.61,46.64,65120.0,46.3525,46.3624,46.3326,46.3624,65120.0
2017-08-08 13:20:00,46.63,46.64,46.61,46.63,100980.0,46.3525,46.3624,46.3326,46.3525,100980.0
2017-08-08 13:25:00,46.62,46.62,46.55,46.56,150360.0,46.3425,46.3425,46.2729,46.2829,150360.0
2017-08-08 13:30:00,46.55,46.57,46.51,46.56,207260.0,46.2729,46.2928,46.2332,46.2829,207260.0
2017-08-08 13:35:00,46.56,46.57,46.52,46.57,125520.0,46.2829,46.2928,46.2431,46.2928,125520.0
2017-08-08 13:40:00,46.56,46.62,46.55,46.62,67580.0,46.2829,46.3425,46.2729,46.3425,67580.0
2017-08-08 13:45:00,46.63,46.65,46.59,46.63,116080.0,46.3525,46.3724,46.3127,46.3525,116080.0
2017-08-08 13:50:00,46.63,46.63,46.6,46.61,33480.0,46.3525,46.3525,46.3226,46.3326,33480.0
2017-08-08 13:55:00,46.6,46.64,46.6,46.64,81980.0,46.3226,46.3624,46.3226,46.3624,81980.0
2017-08-08 14:00:00,46.65,46.65,46.61,46.62,60000.0,46.3724,46.3724,46.3326,46.3425,60000.0
2017-08-08 14:05:00,46.62,46.65,46.59,46.6,123520.0,46.3425,46.3724,46.3127,46.3226,123520.0
2017-08-08 14:10:00,46.6,46.65,46.6,46.65,78900.0,46.3226,46.3724,46.3226,46.3724,78900.0
2017-08-08 14:15:00,46.63,46.65,46.62,46.63,93140.0,46.3525,46.3724,46.3425,46.3525,93140.0
2017-08-08 14:20:00,46.63,46.64,46.62,46.64,51440.0,46.3525,46.3624,46.3425,46.3624,51440.0
2017-08-08 14:25:00,46.65,46.65,46.62,46.62,26500.0,46.3724,46.3724,46.3425,46.3425,26500.0
2017-08-08 14:30:00,46.63,46.65,46.62,46.64,70980.0,46.3525,46.3724,46.3425,46.3624,70980.0
2017-08-08 14:35:00,46.63,46.63,46.61,46.62,26380.0,46.3525,46.3525,46.3326,46.3425,26380.0
2017-08-08 14:40:00,46.62,46.63,46.6,46.6,104340.0,46.3425,46.3525,46.3226,46.3226,104340.0
2017-08-08 14:45:00,46.61,46.62,46.58,46.58,57000.0,46.3326,46.3425,46.3028,46.3028,57000.0
2017-08-08 14:50:00,46.58,46.58,46.53,46.54,174420.0,46.3028,46.3028,46.2531,46.263,174420.0
2017-08-08 14:55:00,46.53,46.56,46.51,46.51,45800.0,46.2531,46.2829,46.2332,46.2332,45800.0
2017-08-08 15:00:00,46.53,46.54,46.5,46.5,62780.0,46.2531,46.263,46.2232,46.2232,62780.0
2017-08-08 15:05:00,46.5,46.52,46.48,46.51,178800.0,46.2232,46.2431,46.2034,46.2332,178800.0
2017-08-08 15:10:00,46.5,46.51,46.49,46.5,63680.0,46.2232,46.2332,46.2133,46.2232,63680.0
2017-08-08 15:15:00,46.5,46.52,46.49,46.52,110680.0,46.2232,46.2431,46.2133,46.2431,110680.0
2017-08-08 15:20:00,46.53,46.53,46.45,46.46,130440.0,46.2531,46.2531,46.1735,46.1835,130440.0
2017-08-08 15:25:00,46.47,46.48,46.34,46.43,361160.0,46.1934,46.2034,46.0642,46.1537,361160.0
2017-08-08 15:30:00,46.44,46.45,46.3,46.34,403640.0,46.1636,46.1735,46.0244,46.0642,403640.0
2017-08-08 15:35:00,46.33,46.38,46.28,46.37,175380.0,46.0543,46.104,46.0046,46.094,175380.0
2017-08-08 15:40:00,46.36,46.36,46.29,46.3,196740.0,46.0841,46.0841,46.0145,46.0244,196740.0
2017-08-08 15:45:00,46.29,46.37,46.29,46.35,203000.0,46.0145,46.094,46.0145,46.0741,203000.0
2017-08-08 15:50:00,46.33,46.35,46.29,46.31,324320.0,46.0543,46.0741,46.0145,46.0344,324320.0
2017-08-08 15:55:00,46.31,46.35,46.31,46.34,480480.0,46.0344,46.0741,46.0344,46.0642,480480.0
2017-08-09 09:30:00,46.03,46.15,46.0,46.07,1136840.0,45.756,45.8753,45.7262,45.7958,1136840.0
2017-08-09 09:35:00,46.07,46.11,46.02,46.04,582880.0,45.7958,45.8356,45.7461,45.766,582880.0
2017-08-09 09:40:00,46.03,46.08,45.86,45.9,756920.0,45.756,45.8057,45.5871,45.6268,756920.0
2017-08-09 09:45:00,45.91,45.95,45.86,45.95,686160.0,45.6368,45.6765,45.5871,45.6765,686160.0
2017-08-09 09:50:00,45.93,45.94,45.87,45.93,406940.0,45.6566,45.6666,45.597,45.6566,406940.0
2017-08-09 09:55:00,45.94,46.1,45.94,46.1,1246700.0,45.6666,45.8256,45.6666,45.8256,1246700.0
2017-08-09 10:00:00,46.1,46.12,46.01,46.01,242080.0,45.8256,45.8455,45.7362,45.7362,242080.0
2017-08-09 10:05:00,46.04,46.06,46.01,46.05,189560.0,45.766,45.7859,45.7362,45.7759,189560.0
2017-08-09 10:10:00,46.08,46.11,46.04,46.06,119860.0,45.8057,45.8356,45.766,45.7859,119860.0
2017-08-09 10:15:00,46.08,46.12,46.06,46.09,168300.0,45.8057,45.8455,45.7859,45.8157,168300.0
2017-08-09 10:20:00,46.09,46.15,46.08,46.15,260420.0,45.8157,45.8753,45.8057,45.8753,260420.0
2017-08-09 10:25:00,46.14,46.15,46.08,46.09,239840.0,45.8654,45.8753,45.8057,45.8157,239840.0
2017-08-09 10:30:00,46.1,46.16,46.08,46.16,212860.0,45.8256,45.8853,45.8057,45.8853,212860.0
2017-08-09 10:35:00,46.17,46.2,46.15,46.2,141460.0,45.8952,45.925,45.8753,45.925,141460.0
2017-08-09 10:40:00,46.21,46.24,46.16,46.2,295480.0,45.935,45.9648,45.8853,45.925,295480.0
2017-08-09 10:45:00,46.16,46.19,46.09,46.12,223140.0,45.8853,45.9151,45.8157,45.8455,223140.0
2017-08-09 10:50:00,46.13,46.16,46.12,46.15,153140.0,45.8554,45.8853,45.8455,45.8753,153140.0
2017-08-09 10:55:00,46.16,46.2,46.14,46.17,99160.0,45.8853,45.925,45.8654,45.8952,99160.0
2017-08-09 11:00:00,46.17,46.18,46.12,46.16,188260.0,45.8952,45.9051,45.8455,45.8853,188260.0
2017-08-09 11:05:00,46.17,46.19,46.15,46.15,211300.0,45.8952,45.9151,45.8753,45.8753,211300.0
2017-08-09 11:10:00,46.15,46.15,46.11,46.13,154320.0,45.8753,45.8753,45.8356,45.8554,154320.0
2017-08-09 11:15:00,46.15,46.17,46.08,46.08,228320.0,45.8753,45.8952,45.8057,45.8057,228320.0
2017-08-09 11:20:00,46.08,46.15,46.08,46.13,74580.0,45.8057,45.8753,45.8057,45.8554,74580.0
2017-08-09 11:25:00,46.13,46.16,46.11,46.13,69500.0,45.8554,45.8853,45.8356,45.8554,69500.0
2017-08-09 11:30:00,46.13,46.18,46.13,46.15,193920.0,45.8554,45.9051,45.8554,45.8753,193920.0
2017-08-09 11:35:00,46.17,46.19,46.14,46.19,73500.0,45.8952,45.9151,45.8654,45.9151,73500.0
2017-08-09 11:40:00,46.17,46.22,46.17,46.19,64200.0,45.8952,45.9449,45.8952,45.9151,64200.0
2017-08-09 11:45:00,46.19,46.2,46.15,46.19,117440.0,45.9151,45.925,45.8753,45.9151,117440.0
2017-08-09 11:50:00,46.19,46.29,46.19,46.29,88280.0,45.9151,46.0145,45.9151,46.0145,88280.0
2017-08-09 11:55:00,46.29,46.3,46.25,46.26,148860.0,46.0145,46.0244,45.9747,45.9847,148860.0
2017-08-09 12:00:00,46.27,46.27,46.22,46.25,120000.0,45.9946,45.9946,45.9449,45.9747,120000.0
2017-08-09 12:05:00,46.23,46.24,46.21,46.22,56440.0,45.9549,45.9648,45.935,45.9449,56440.0
2017-08-09 12:10:00,46.21,46.24,46.21,46.24,40240.0,45.935,45.9648,45.935,45.9648,40240.0
2017-08-09 12:15:00,46.23,46.26,46.21,46.23,93140.0,45.9549,45.9847,45.935,45.9549,93140.0
2017-08-09 12:20:00,46.25,46.28,46.24,46.26,57260.0,45.9747,46.0046,45.9648,45.9847,57260.0
2017-08-09 12:25:00,46.26,46.26,46.22,46.23,28620.0,45.9847,45.9847,45.9449,45.9549,28620.0
2017-08-09 12:30:00,46.24,46.26,46.24,46.24,90000.0,45.9648,45.9847,45.9648,45.9648,90000.0
2017-08-09 12:35:00,46.27,46.27,46.22,46.23,39000.0,45.9946,45.9946,45.9449,45.9549,39000.0
2017-08-09 12:40:00,46.22,46.22,46.19,46.22,52000.0,45.9449,45.9449,45.9151,45.9449,52000.0
2017-08-09 12:45:00,46.21,46.23,46.17,46.17,78640.0,45.935,45.9549,45.8952,45.8952,78640.0
2017-08-09 12:50:00,46.16,46.17,46.13,46.13,79200.0,45.8853,45.8952,45.8554,45.8554,79200.0
2017-08-09 12:55:00,46.14,46.15,46.11,46.11,49520.0,45.8654,45.8753,45.8356,45.8356,49520.0
2017-08-09 13:00:00,46.11,46.15,46.09,46.14,169520.0,45.8356,45.8753,45.8157,45.8654,169520.0
2017-08-09 13:05:00,46.13,46.13,46.1,46.12,111180.0,45.8554,45.8554,45.8256,45.8455,111180.0
2017-08-09 13:10:00,46.12,46.12,46.11,46.12,27340.0,45.8455,45.8455,45.8356,45.8455,27340.0
2017-08-09 13:15:00,46.11,46.13,46.07,46.08,86620.0,45.8356,45.8554,45.7958,45.8057,86620.0
2017-08-09 13:20:00,46.08,46.15,46.08,46.13,102920.0,45.8057,45.8753,45.8057,45.8554,102920.0
2017-08-09 13:25:00,46.14,46.14,46.08,46.09,249940.0,45.8654,45.8654,45.8057,45.8157,249940.0
2017-08-09 13:30:00,46.11,46.12,46.09,46.1,60100.0,45.8356,45.8455,45.8157,45.8256,60100.0
2017-08-09 13:35:00,46.09,46.09,46.07,46.08,82500.0,45.8157,45.8157,45.7958,45.8057,82500.0
2017-08-09 13:40:00,46.09,46.11,46.08,46.08,52840.0,45.8157,45.8356,45.8057,45.8057,52840.0
2017-08-09 13:45:00,46.08,46.1,46.07,46.1,113440.0,45.8057,45.8256,45.7958,45.8256,113440.0
2017-08-09 13:50:00,46.09,46.12,46.09,46.09,65240.0,45.8157,45.8455,45.8157,45.8157,65240.0
2017-08-09 13:55:00,46.1,46.1,46.05,46.08,133600.0,45.8256,45.8256,45.7759,45.8057,133600.0
2017-08-09 14:00:00,46.09,46.09,46.06,46.06,38160.0,45.8157,45.8157,45.7859,45.7859,38160.0
2017-08-09 14:05:00,46.05,46.05,46.02,46.05,106000.0,45.7759,45.7759,45.7461,45.7759,106000.0
2017-08-09 14:10:00,46.03,46.04,45.99,46.0,211260.0,45.756,45.766,45.7163,45.7262,211260.0
2017-08-09 14:15:00,46.0,46.01,45.99,45.99,102800.0,45.7262,45.7362,45.7163,45.7163,102800.0
2017-08-09 14:20:00,45.98,46.02,45.98,46.01,123200.0,45.7063,45.7461,45.7063,45.7362,123200.0
2017-08-09 14:25:00,46.0,46.0,45.96,45.98,77740.0,45.7262,45.7262,45.6865,45.7063,77740.0
2017-08-09 14:30:00,45.98,46.0,45.94,45.95,161960.0,45.7063,45.7262,45.6666,45.6765,161960.0
2017-08-09 14:35:00,45.96,45.97,45.95,45.97,60000.0,45.6865,45.6964,45.6765,45.6964,60000.0
2017-08-09 14:40:00,45.97,46.01,45.97,45.99,50580.0,45.6964,45.7362,45.6964,45.7163,50580.0
2017-08-09 14:45:00,45.98,45.98,45.93,45.97,121500.0,45.7063,45.7063,45.6566,45.6964,121500.0
2017-08-09 14:50:00,45.96,45.98,45.93,45.98,166340.0,45.6865,45.7063,45.6566,45.7063,166340.0
2017-08-09 14:55:00,45.98,46.0,45.97,45.99,129400.0,45.7063,45.7262,45.6964,45.7163,129400.0
2017-08-09 15:00:00,45.99,46.02,45.98,46.01,128440.0,45.7163,45.7461,45.7063,45.7362,128440.0
2017-08-09 15:05:00,46.02,46.02,45.94,45.94,225920.0,45.7461,45.7461,45.6666,45.6666,225920.0
2017-08-09 15:10:00,45.96,46.02,45.95,46.02,155640.0,45.6865,45.7461,45.6765,45.7461,155640.0
2017-08-09 15:15:00,46.02,46.1,46.02,46.1,94020.0,45.7461,45.8256,45.7461,45.8256,94020.0
2017-08-09 15:20:00,46.09,46.1,46.07,46.09,102000.0,45.8157,45.8256,45.7958,45.8157,102000.0
2017-08-09 15:25:00,46.1,46.1,46.06,46.06,96580.0,45.8256,45.8256,45.7859,45.7859,96580.0
2017-08-09 15:30:00,46.07,46.08,46.02,46.04,92640.0,45.7958,45.8057,45.7461,45.766,92640.0
2017-08-09 15:35:00,46.04,46.11,46.01,46.1,230820.0,45.766,45.8356,45.7362,45.8256,230820.0
2017-08-09 15:40:00,46.1,46.12,46.09,46.11,188740.0,45.8256,45.8455,45.8157,45.8356,188740.0
2017-08-09 15:45:00,46.11,46.13,46.1,46.13,278140.0,45.8356,45.8554,45.8256,45.8554,278140.0
2017-08-09 15:50:00,46.13,46.16,46.12,46.13,584940.0,45.8554,45.8853,45.8455,45.8554,584940.0
2017-08-09 15:55:00,46.12,46.15,46.12,46.15,675200.0,45.8455,45.8753,45.8455,45.8753,675200.0
2017-08-10 09:30:00,45.88,45.95,45.82,45.93,968800.0,45.6069,45.6765,45.5473,45.6566,968800.0
2017-08-10 09:35:00,45.92,45.96,45.85,45.93,431080.0,45.6467,45.6865,45.5771,45.6566,431080.0
2017-08-10 09:40:00,45.91,45.92,45.78,45.78,481940.0,45.6368,45.6467,45.5075,45.5075,481940.0
2017-08-10 09:45:00,45.78,45.82,45.74,45.75,416000.0,45.5075,45.5473,45.4678,45.4777,416000.0
2017-08-10 09:50:00,45.76,45.82,45.75,45.75,532200.0,45.4876,45.5473,45.4777,45.4777,532200.0
2017-08-10 09:55:00,45.74,45.78,45.68,45.72,361020.0,45.4678,45.5075,45.4081,45.4479,361020.0
2017-08-10 10:00:00,45.74,45.75,45.58,45.6,419500.0,45.4678,45.4777,45.3087,45.3286,419500.0
2017-08-10 10:05:00,45.59,45.65,45.54,45.65,397880.0,45.3187,45.3783,45.269,45.3783,397880.0
2017-08-10 10:10:00,45.63,45.69,45.61,45.69,338140.0,45.3584,45.4181,45.3385,45.4181,338140.0
2017-08-10 10:15:00,45.7,45.72,45.65,45.7,305540.0,45.428,45.4479,45.3783,45.428,305540.0
2017-08-10 10:20:00,45.68,45.73,45.68,45.7,256120.0,45.4081,45.4578,45.4081,45.428,256120.0
2017-08-10 10:25:00,45.7,45.73,45.64,45.73,179440.0,45.428,45.4578,45.3684,45.4578,179440.0
2017-08-10 10:30:00,45.73,45.77,45.69,45.75,248040.0,45.4578,45.4976,45.4181,45.4777,248040.0
2017-08-10 10:35:00,45.76,45.8,45.75,45.79,219720.0,45.4876,45.5274,45.4777,45.5175,219720.0
2017-08-10 10:40:00,45.79,45.79,45.67,45.7,165440.0,45.5175,45.5175,45.3982,45.428,165440.0
2017-08-10 10:45:00,45.71,45.78,45.71,45.72,215080.0,45.4379,45.5075,45.4379,45.4479,215080.0
2017-08-10 10:50:00,45.73,45.75,45.68,45.68,350280.0,45.4578,45.4777,45.4081,45.4081,350280.0
2017-08-10 10:55:00,45.71,45.77,45.69,45.73,226660.0,45.4379,45.4976,45.4181,45.4578,226660.0
2017-08-10 11:00:00,45.72,45.74,45.67,45.67,149340.0,45.4479,45.4678,45.3982,45.3982,149340.0
2017-08-10 11:05:00,45.68,45.74,45.66,45.71,278980.0,45.4081,45.4678,45.3882,45.4379,278980.0
2017-08-10 11:10:00,45.7,45.74,45.68,45.68,156960.0,45.428,45.4678,45.4081,45.4081,156960.0
2017-08-10 11:15:00,45.7,45.71,45.63,45.66,261180.0,45.428,45.4379,45.3584,45.3882,261180.0
2017-08-10 11:20:00,45.68,45.68,45.62,45.64,390860.0,45.4081,45.4081,45.3485,45.3684,390860.0
2017-08-10 11:25:00,45.64,45.69,45.63,45.64,259680.0,45.3684,45.4181,45.3584,45.3684,259680.0
2017-08-10 11:30:00,45.68,45.7,45.65,45.66,261080.0,45.4081,45.428,45.3783,45.3882,261080.0
2017-08-10 11:35:00,45.66,45.7,45.64,45.69,65800.0,45.3882,45.428,45.3684,45.4181,65800.0
2017-08-10 11:40:00,45.68,45.68,45.61,45.61,80400.0,45.4081,45.4081,45.3385,45.3385,80400.0
2017-08-10 11:45:00,45.6,45.61,45.53,45.55,423140.0,45.3286,45.3385,45.259,45.2789,423140.0
2017-08-10 11:50:00,45.53,45.55,45.46,45.48,547700.0,45.259,45.2789,45.1894,45.2093,547700.0
2017-08-10 11:55:00,45.48,45.52,45.47,45.49,212280.0,45.2093,45.2491,45.1994,45.2193,212280.0
2017-08-10 12:00:00,45.49,45.5,45.44,45.45,360720.0,45.2193,45.2292,45.1696,45.1795,360720.0
2017-08-10 12:05:00,45.44,45.55,45.41,45.53,290100.0,45.1696,45.2789,45.1397,45.259,290100.0
2017-08-10 12:10:00,45.55,45.58,45.53,45.55,225500.0,45.2789,45.3087,45.259,45.2789,225500.0
2017-08-10 12:15:00,45.55,45.55,45.48,45.52,140240.0,45.2789,45.2789,45.2093,45.2491,140240.0
2017-08-10 12:20:00,45.52,45.52,45.44,45.46,181200.0,45.2491,45.2491,45.1696,45.1894,181200.0
2017-08-10 12:25:00,45.47,45.51,45.43,45.46,187580.0,45.1994,45.2391,45.1596,45.1894,187580.0
2017-08-10 12:30:00,45.47,45.47,45.37,45.39,317080.0,45.1994,45.1994,45.1,45.1199,317080.0
2017-08-10 12:35:00,45.39,45.41,45.31,45.37,311580.0,45.1199,45.1397,45.0403,45.1,311580.0
2017-08-10 12:40:00,45.39,45.45,45.37,45.45,270900.0,45.1199,45.1795,45.1,45.1795,270900.0
2017-08-10 12:45:00,45.44,45.54,45.43,45.52,138200.0,45.1696,45.269,45.1596,45.2491,138200.0
2017-08-10 12:50:00,45.5,45.53,45.45,45.52,133400.0,45.2292,45.259,45.1795,45.2491,133400.0
2017-08-10 12:55:00,45.54,45.54,45.51,45.51,206940.0,45.269,45.269,45.2391,45.2391,206940.0
2017-08-10 13:00:00,45.53,45.62,45.52,45.62,301400.0,45.259,45.3485,45.2491,45.3485,301400.0
2017-08-10 13:05:00,45.62,45.64,45.56,45.59,80300.0,45.3485,45.3684,45.2888,45.3187,80300.0
2017-08-10 13:10:00,45.59,45.62,45.57,45.59,78480.0,45.3187,45.3485,45.2988,45.3187,78480.0
2017-08-10 13:15:00,45.57,45.57,45.52,45.56,91780.0,45.2988,45.2988,45.2491,45.2888,91780.0
2017-08-10 13:20:00,45.55,45.6,45.54,45.59,51000.0,45.2789,45.3286,45.269,45.3187,51000.0
2017-08-10 13:25:00,45.59,45.61,45.56,45.61,38440.0,45.3187,45.3385,45.2888,45.3385,38440.0
2017-08-10 13:30:00,45.61,45.63,45.57,45.61,135820.0,45.3385,45.3584,45.2988,45.3385,135820.0
2017-08-10 13:35:00,45.6,45.61,45.57,45.58,67720.0,45.3286,45.3385,45.2988,45.3087,67720.0
2017-08-10 13:40:00,45.59,45.61,45.55,45.55,131760.0,45.3187,45.3385,45.2789,45.2789,131760.0
2017-08-10 13:45:00,45.57,45.58,45.54,45.55,55840.0,45.2988,45.3087,45.269,45.2789,55840.0
2017-08-10 13:50:00,45.55,45.57,45.52,45.52,84620.0,45.2789,45.2988,45.2491,45.2491,84620.0
2017-08-10 13:55:00,45.53,45.59,45.49,45.56,143400.0,45.259,45.3187,45.2193,45.2888,143400.0
2017-08-10 14:00:00,45.57,45.57,45.48,45.5,130200.0,45.2988,45.2988,45.2093,45.2292,130200.0
2017-08-10 14:05:00,45.49,45.51,45.45,45.49,91440.0,45.2193,45.2391,45.1795,45.2193,91440.0
2017-08-10 14:10:00,45.51,45.61,45.51,45.57,158160.0,45.2391,45.3385,45.2391,45.2988,158160.0
2017-08-10 14:15:00,45.58,45.62,45.56,45.62,272300.0,45.3087,45.3485,45.2888,45.3485,272300.0
2017-08-10 14:20:00,45.6,45.64,45.58,45.6,73000.0,45.3286,45.3684,45.3087,45.3286,73000.0
2017-08-10 14:25:00,45.62,45.62,45.58,45.6,75080.0,45.3485,45.3485,45.3087,45.3286,75080.0
2017-08-10 14:30:00,45.59,45.68,45.59,45.63,239920.0,45.3187,45.4081,45.3187,45.3584,239920.0
2017-08-10 14:35:00,45.64,45.65,45.6,45.6,301180.0,45.3684,45.3783,45.3286,45.3286,301180.0
2017-08-10 14:40:00,45.59,45.63,45.56,45.6,109740.0,45.3187,45.3584,45.2888,45.3286,109740.0
2017-08-10 14:45:00,45.59,45.63,45.54,45.62,189000.0,45.3187,45.3584,45.269,45.3485,189000.0
2017-08-10 14:50:00,45.64,45.67,45.61,45.61,256260.0,45.3684,45.3982,45.3385,45.3385,256260.0
2017-08-10 14:55:00,45.62,45.65,45.59,45.62,100860.0,45.3485,45.3783,45.3187,45.3485,100860.0
2017-08-10 15:00:00,45.62,45.66,45.58,45.62,94100.0,45.3485,45.3882,45.3087,45.3485,94100.0
2017-08-10 15:05:00,45.62,45.62,45.57,45.6,167420.0,45.3485,45.3485,45.2988,45.3286,167420.0
2017-08-10 15:10:00,45.57,45.58,45.49,45.5,136860.0,45.2988,45.3087,45.2193,45.2292,136860.0
2017-08-10 15:15:00,45.48,45.48,45.4,45.47,395040.0,45.2093,45.2093,45.1298,45.1994,395040.0
2017-08-10 15:20:00,45.47,45.52,45.4,45.5,257300.0,45.1994,45.2491,45.1298,45.2292,257300.0
2017-08-10 15:25:00,45.5,45.55,45.46,45.54,328500.0,45.2292,45.2789,45.1894,45.269,328500.0
2017-08-10 15:30:00,45.54,45.56,45.42,45.46,231540.0,45.269,45.2888,45.1497,45.1894,231540.0
2017-08-10 15:35:00,45.48,45.48,45.38,45.39,251380.0,45.2093,45.2093,45.1099,45.1199,251380.0
2017-08-10 15:40:00,45.38,45.46,45.36,45.43,387360.0,45.1099,45.1894,45.09,45.1596,387360.0
2017-08-10 15:45:00,45.41,45.45,45.31,45.35,630080.0,45.1397,45.1795,45.0403,45.0801,630080.0
2017-08-10 15:50:00,45.34,45.41,45.33,45.38,446180.0,45.0701,45.1397,45.0602,45.1099,446180.0
2017-08-10 15:55:00,45.39,45.44,45.35,45.36,1298200.0,45.1199,45.1696,45.0801,45.09,1298200.0
2017-08-11 09:30:00,45.4,45.41,45.33,45.4,1271060.0,45.1298,45.1397,45.0602,45.1298,1271060.0
2017-08-11 09:35:00,45.41,45.49,45.37,45.4,306800.0,45.1397,45.2193,45.1,45.1298,306800.0
2017-08-11 09:40:00,45.4,45.43,45.32,45.35,352700.0,45.1298,45.1596,45.0503,45.0801,352700.0
2017-08-11 09:45:00,45.36,45.37,45.28,45.35,315260.0,45.09,45.1,45.0105,45.0801,315260.0
2017-08-11 09:50:00,45.34,45.45,45.33,45.45,260380.0,45.0701,45.1795,45.0602,45.1795,260380.0
2017-08-11 09:55:00,45.47,45.49,45.43,45.47,274140.0,45.1994,45.2193,45.1596,45.1994,274140.0
2017-08-11 10:00:00,45.48,45.48,45.39,45.45,294660.0,45.2093,45.2093,45.1199,45.1795,294660.0
2017-08-11 10:05:00,45.46,45.53,45.42,45.51,334740.0,45.1894,45.259,45.1497,45.2391,334740.0
2017-08-11 10:10:00,45.52,45.57,45.49,45.49,207280.0,45.2491,45.2988,45.2193,45.2193,207280.0
2017-08-11 10:15:00,45.49,45.55,45.46,45.55,111640.0,45.2193,45.2789,45.1894,45.2789,111640.0
2017-08-11 10:20:00,45.52,45.59,45.52,45.54,249300.0,45.2491,45.3187,45.2491,45.269,249300.0
2017-08-11 10:25:00,45.54,45.59,45.49,45.58,107780.0,45.269,45.3187,45.2193,45.3087,107780.0
2017-08-11 10:30:00,45.56,45.61,45.51,45.57,285720.0,45.2888,45.3385,45.2391,45.2988,285720.0
2017-08-11 10:35:00,45.59,45.71,45.58,45.7,214240.0,45.3187,45.4379,45.3087,45.428,214240.0
2017-08-11 10:40:00,45.71,45.73,45.69,45.7,240580.0,45.4379,45.4578,45.4181,45.428,240580.0
2017-08-11 10:45:00,45.7,45.77,45.7,45.75,172880.0,45.428,45.4976,45.428,45.4777,172880.0
2017-08-11 10:50:00,45.76,45.76,45.73,45.75,78720.0,45.4876,45.4876,45.4578,45.4777,78720.0
2017-08-11 10:55:00,45.74,45.76,45.72,45.75,192220.0,45.4678,45.4876,45.4479,45.4777,192220.0
2017-08-11 11:00:00,45.74,45.76,45.7,45.71,217860.0,45.4678,45.4876,45.428,45.4379,217860.0
2017-08-11 11:05:00,45.72,45.73,45.71,45.71,70060.0,45.4479,45.4578,45.4379,45.4379,70060.0
2017-08-11 11:10:00,45.71,45.83,45.71,45.82,173000.0,45.4379,45.5572,45.4379,45.5473,173000.0
2017-08-11 11:15:00,45.83,45.84,45.8,45.8,353340.0,45.5572,45.5672,45.5274,45.5274,353340.0
2017-08-11 11:20:00,45.81,45.82,45.7,45.77,421300.0,45.5374,45.5473,45.428,45.4976,421300.0
2017-08-11 11:25:00,45.78,45.82,45.72,45.72,305980.0,45.5075,45.5473,45.4479,45.4479,305980.0
2017-08-11 11:30:00,45.73,45.8,45.73,45.8,150340.0,45.4578,45.5274,45.4578,45.5274,150340.0
2017-08-11 11:35:00,45.8,45.84,45.8,45.83,170340.0,45.5274,45.5672,45.5274,45.5572,170340.0
2017-08-11 11:40:00,45.84,45.86,45.81,45.85,211220.0,45.5672,45.5871,45.5374,45.5771,211220.0
2017-08-11 11:45:00,45.86,45.88,45.82,45.82,180880.0,45.5871,45.6069,45.5473,45.5473,180880.0
2017-08-11 11:50:00,45.82,45.85,45.8,45.82,99860.0,45.5473,45.5771,45.5274,45.5473,99860.0
2017-08-11 11:55:00,45.82,45.82,45.79,45.8,30000.0,45.5473,45.5473,45.5175,45.5274,30000.0
2017-08-11 12:00:00,45.8,45.86,45.8,45.83,59340.0,45.5274,45.5871,45.5274,45.5572,59340.0
2017-08-11 12:05:00,45.83,45.88,45.83,45.84,80260.0,45.5572,45.6069,45.5572,45.5672,80260.0
2017-08-11 12:10:00,45.85,45.87,45.84,45.85,87200.0,45.5771,45.597,45.5672,45.5771,87200.0
2017-08-11 12:15:00,45.84,45.87,45.83,45.84,92900.0,45.5672,45.597,45.5572,45.5672,92900.0
2017-08-11 12:20:00,45.87,45.88,45.83,45.85,102260.0,45.597,45.6069,45.5572,45.5771,102260.0
2017-08-11 12:25:00,45.83,45.83,45.76,45.77,225680.0,45.5572,45.5572,45.4876,45.4976,225680.0
2017-08-11 12:30:00,45.76,45.77,45.73,45.76,282080.0,45.4876,45.4976,45.4578,45.4876,282080.0
2017-08-11 12:35:00,45.77,45.77,45.74,45.76,44000.0,45.4976,45.4976,45.4678,45.4876,44000.0
2017-08-11 12:40:00,45.76,45.78,45.76,45.78,70700.0,45.4876,45.5075,45.4876,45.5075,70700.0
2017-08-11 12:45:00,45.77,45.8,45.77,45.8,51500.0,45.4976,45.5274,45.4976,45.5274,51500.0
2017-08-11 12:50:00,45.78,45.78,45.75,45.75,28040.0,45.5075,45.5075,45.4777,45.4777,28040.0
2017-08-11 12:55:00,45.76,45.76,45.74,45.75,57460.0,45.4876,45.4876,45.4678,45.4777,57460.0
2017-08-11 13:00:00,45.75,45.81,45.75,45.8,179560.0,45.4777,45.5374,45.4777,45.5274,179560.0
2017-08-11 13:05:00,45.79,45.8,45.77,45.79,24080.0,45.5175,45.5274,45.4976,45.5175,24080.0
2017-08-11 13:10:00,45.77,45.79,45.76,45.77,133960.0,45.4976,45.5175,45.4876,45.4976,133960.0
2017-08-11 13:15:00,45.79,45.79,45.75,45.76,65260.0,45.5175,45.5175,45.4777,45.4876,65260.0
2017-08-11 13:20:00,45.76,45.76,45.71,45.72,174000.0,45.4876,45.4876,45.4379,45.4479,174000.0
2017-08-11 13:25:00,45.71,45.75,45.7,45.7,95840.0,45.4379,45.4777,45.428,45.428,95840.0
2017-08-11 13:30:00,45.72,45.77,45.72,45.75,64240.0,45.4479,45.4976,45.4479,45.4777,64240.0
2017-08-11 13:35:00,45.76,45.77,45.74,45.75,67260.0,45.4876,45.4976,45.4678,45.4777,67260.0
2017-08-11 13:40:00,45.77,45.79,45.75,45.78,60000.0,45.4976,45.5175,45.4777,45.5075,60000.0
2017-08-11 13:45:00,45.76,45.8,45.74,45.8,161980.0,45.4876,45.5274,45.4678,45.5274,161980.0
2017-08-11 13:50:00,45.8,45.8,45.77,45.79,35020.0,45.5274,45.5274,45.4976,45.5175,35020.0
2017-08-11 13:55:00,45.8,45.82,45.78,45.82,34000.0,45.5274,45.5473,45.5075,45.5473,34000.0
2017-08-11 14:00:00,45.81,45.83,45.79,45.82,48000.0,45.5374,45.5572,45.5175,45.5473,48000.0
2017-08-11 14:05:00,45.81,45.85,45.8,45.85,102600.0,45.5374,45.5771,45.5274,45.5771,102600.0
2017-08-11 14:10:00,45.86,45.88,45.86,45.86,175800.0,45.5871,45.6069,45.5871,45.5871,175800.0
2017-08-11 14:15:00,45.88,45.89,45.84,45.85,351820.0,45.6069,45.6169,45.5672,45.5771,351820.0
2017-08-11 14:20:00,45.86,45.87,45.83,45.85,97680.0,45.5871,45.597,45.5572,45.5771,97680.0
2017-08-11 14:25:00,45.85,45.87,45.83,45.84,96840.0,45.5771,45.597,45.5572,45.5672,96840.0
2017-08-11 14:30:00,45.85,45.86,45.78,45.79,103420.0,45.5771,45.5871,45.5075,45.5175,103420.0
2017-08-11 14:35:00,45.78,45.8,45.73,45.75,148940.0,45.5075,45.5274,45.4578,45.4777,148940.0
2017-08-11 14:40:00,45.77,45.82,45.77,45.77,82000.0,45.4976,45.5473,45.4976,45.4976,82000.0
2017-08-11 14:45:00,45.79,45.81,45.78,45.78,59280.0,45.5175,45.5374,45.5075,45.5075,59280.0
2017-08-11 14:50:00,45.8,45.81,45.77,45.77,66880.0,45.5274,45.5374,45.4976,45.4976,66880.0
2017-08-11 14:55:00,45.78,45.8,45.76,45.76,128640.0,45.5075,45.5274,45.4876,45.4876,128640.0
2017-08-11 15:00:00,45.76,45.83,45.76,45.79,130940.0,45.4876,45.5572,45.4876,45.5175,130940.0
2017-08-11 15:05:00,45.78,45.8,45.75,45.75,66200.0,45.5075,45.5274,45.4777,45.4777,66200.0
2017-08-11 15:10:00,45.77,45.78,45.73,45.73,45500.0,45.4976,45.5075,45.4578,45.4578,45500.0
2017-08-11 15:15:00,45.74,45.75,45.68,45.68,179180.0,45.4678,45.4777,45.4081,45.4081,179180.0
2017-08-11 15:20:00,45.7,45.72,45.66,45.68,201740.0,45.428,45.4479,45.3882,45.4081,201740.0
2017-08-11 15:25:00,45.69,45.72,45.69,45.69,296340.0,45.4181,45.4479,45.4181,45.4181,296340.0
2017-08-11 15:30:00,45.7,45.71,45.66,45.66,140280.0,45.428,45.4379,45.3882,45.3882,140280.0
2017-08-11 15:35:00,45.66,45.73,45.63,45.73,258780.0,45.3882,45.4578,45.3584,45.4578,258780.0
2017-08-11 15:40:00,45.74,45.74,45.69,45.72,194820.0,45.4678,45.4678,45.4181,45.4479,194820.0
2017-08-11 15:45:00,45.73,45.79,45.72,45.77,246900.0,45.4578,45.5175,45.4479,45.4976,246900.0
2017-08-11 15:50:00,45.76,45.76,45.71,45.75,435580.0,45.4876,45.4876,45.4379,45.4777,435580.0
2017-08-11 15:55:00,45.74,45.77,45.68,45.72,559960.0,45.4678,45.4976,45.4081,45.4479,559960.0
2017-08-14 09:30:00,46.13,46.18,46.07,46.16,826980.0,45.8554,45.9051,45.7958,45.8853,826980.0
2017-08-14 09:35:00,46.15,46.21,46.08,46.17,718720.0,45.8753,45.935,45.8057,45.8952,718720.0
2017-08-14 09:40:00,46.15,46.17,46.01,46.01,361440.0,45.8753,45.8952,45.7362,45.7362,361440.0
2017-08-14 09:45:00,46.01,46.07,45.97,45.98,370220.0,45.7362,45.7958,45.6964,45.7063,370220.0
2017-08-14 09:50:00,45.98,46.0,45.91,46.0,252880.0,45.7063,45.7262,45.6368,45.7262,252880.0
2017-08-14 09:55:00,46.0,46.0,45.96,45.99,344160.0,45.7262,45.7262,45.6865,45.7163,344160.0
2017-08-14 10:00:00,45.99,46.12,45.98,46.1,414360.0,45.7163,45.8455,45.7063,45.8256,414360.0
2017-08-14 10:05:00,46.11,46.11,46.06,46.07,127220.0,45.8356,45.8356,45.7859,45.7958,127220.0
2017-08-14 10:10:00,46.07,46.08,46.03,46.03,88000.0,45.7958,45.8057,45.756,45.756,88000.0
2017-08-14 10:15:00,46.03,46.1,46.03,46.1,115920.0,45.756,45.8256,45.756,45.8256,115920.0
2017-08-14 10:20:00,46.1,46.1,46.07,46.1,75920.0,45.8256,45.8256,45.7958,45.8256,75920.0
2017-08-14 10:25:00,46.09,46.11,46.08,46.08,64980.0,45.8157,45.8356,45.8057,45.8057,64980.0
2017-08-14 10:30:00,46.08,46.11,46.08,46.1,148680.0,45.8057,45.8356,45.8057,45.8256,148680.0
2017-08-14 10:35:00,46.1,46.11,46.09,46.1,68380.0,45.8256,45.8356,45.8157,45.8256,68380.0
2017-08-14 10:40:00,46.11,46.11,46.1,46.1,59080.0,45.8356,45.8356,45.8256,45.8256,59080.0
2017-08-14 10:45:00,46.1,46.17,46.1,46.16,103220.0,45.8256,45.8952,45.8256,45.8853,103220.0
2017-08-14 10:50:00,46.18,46.2,46.15,46.16,57320.0,45.9051,45.925,45.8753,45.8853,57320.0
2017-08-14 10:55:00,46.17,46.18,46.14,46.14,121740.0,45.8952,45.9051,45.8654,45.8654,121740.0
2017-08-14 11:00:00,46.11,46.12,46.05,46.05,82460.0,45.8356,45.8455,45.7759,45.7759,82460.0
2017-08-14 11:05:00,46.06,46.08,46.03,46.05,109100.0,45.7859,45.8057,45.756,45.7759,109100.0
2017-08-14 11:10:00,46.06,46.06,46.02,46.04,213900.0,45.7859,45.7859,45.7461,45.766,213900.0
2017-08-14 11:15:00,46.05,46.05,46.0,46.02,192960.0,45.7759,45.7759,45.7262,45.7461,192960.0
2017-08-14 11:20:00,46.03,46.03,45.98,46.02,191220.0,45.756,45.756,45.7063,45.7461,191220.0
2017-08-14 11:25:00,46.02,46.09,46.02,46.07,82880.0,45.7461,45.8157,45.7461,45.7958,82880.0
2017-08-14 11:30:00,46.08,46.12,46.06,46.1,104220.0,45.8057,45.8455,45.7859,45.8256,104220.0
2017-08-14 11:35:00,46.1,46.12,46.09,46.1,79960.0,45.8256,45.8455,45.8157,45.8256,79960.0
2017-08-14 11:40:00,46.09,46.09,46.06,46.06,59560.0,45.8157,45.8157,45.7859,45.7859,59560.0
2017-08-14 11:45:00,46.08,46.11,46.06,46.09,140160.0,45.8057,45.8356,45.7859,45.8157,140160.0
2017-08-14 11:50:00,46.09,46.11,46.08,46.11,328660.0,45.8157,45.8356,45.8057,45.8356,328660.0
2017-08-14 11:55:00,46.11,46.11,46.08,46.11,90080.0,45.8356,45.8356,45.8057,45.8356,90080.0
2017-08-14 12:00:00,46.1,46.11,46.1,46.11,60160.0,45.8256,45.8356,45.8256,45.8356,60160.0
2017-08-14 12:05:00,46.1,46.14,46.1,46.11,95040.0,45.8256,45.8654,45.8256,45.8356,95040.0
2017-08-14 12:10:00,46.12,46.12,46.09,46.1,71920.0,45.8455,45.8455,45.8157,45.8256,71920.0
2017-08-14 12:15:00,46.1,46.14,46.08,46.08,120180.0,45.8256,45.8654,45.8057,45.8057,120180.0
2017-08-14 12:20:00,46.09,46.11,46.09,46.1,72700.0,45.8157,45.8356,45.8157,45.8256,72700.0
2017-08-14 12:25:00,46.11,46.12,46.07,46.08,72860.0,45.8356,45.8455,45.7958,45.8057,72860.0
2017-08-14 12:30:00,46.08,46.08,46.01,46.03,69380.0,45.8057,45.8057,45.7362,45.756,69380.0
2017-08-14 12:35:00,46.03,46.03,46.01,46.03,28000.0,45.756,45.756,45.7362,45.756,28000.0
2017-08-14 12:40:00,46.03,46.05,46.03,46.03,12000.0,45.756,45.7759,45.756,45.756,12000.0
2017-08-14 12:45:00,46.04,46.07,46.04,46.07,67000.0,45.766,45.7958,45.766,45.7958,67000.0
2017-08-14 12:50:00,46.05,46.05,46.04,46.04,42000.0,45.7759,45.7759,45.766,45.766,42000.0
2017-08-14 12:55:00,46.05,46.06,46.04,46.05,55340.0,45.7759,45.7859,45.766,45.7759,55340.0
2017-08-14 13:00:00,46.07,46.08,46.06,46.07,50000.0,45.7958,45.8057,45.7859,45.7958,50000.0
2017-08-14 13:05:00,46.08,46.12,46.08,46.1,66080.0,45.8057,45.8455,45.8057,45.8256,66080.0
2017-08-14 13:10:00,46.1,46.12,46.1,46.12,66280.0,45.8256,45.8455,45.8256,45.8455,66280.0
2017-08-14 13:15:00,46.11,46.11,46.1,46.1,35800.0,45.8356,45.8356,45.8256,45.8256,35800.0
2017-08-14 13:20:00,46.09,46.1,46.08,46.1,42000.0,45.8157,45.8256,45.8057,45.8256,42000.0
2017-08-14 13:25:00,46.09,46.1,46.07,46.1,34360.0,45.8157,45.8256,45.7958,45.8256,34360.0
2017-08-14 13:30:00,46.1,46.11,46.09,46.09,52000.0,45.8256,45.8356,45.8157,45.8157,52000.0
2017-08-14 13:35:00,46.09,46.09,46.07,46.09,53780.0,45.8157,45.8157,45.7958,45.8157,53780.0
2017-08-14 13:40:00,46.09,46.09,46.07,46.09,30020.0,45.8157,45.8157,45.7958,45.8157,30020.0
2017-08-14 13:45:00,46.07,46.08,46.06,46.06,171380.0,45.7958,45.8057,45.7859,45.7859,171380.0
2017-08-14 13:50:00,46.05,46.07,46.05,46.07,71320.0,45.7759,45.7958,45.7759,45.7958,71320.0
2017-08-14 13:55:00,46.07,46.09,46.05,46.07,57160.0,45.7958,45.8157,45.7759,45.7958,57160.0
2017-08-14 14:00:00,46.08,46.09,46.06,46.08,109040.0,45.8057,45.8157,45.7859,45.8057,109040.0
2017-08-14 14:05:00,46.08,46.1,46.08,46.1,53000.0,45.8057,45.8256,45.8057,45.8256,53000.0
2017-08-14 14:10:00,46.1,46.1,46.08,46.08,60800.0,45.8256,45.8256,45.8057,45.8057,60800.0
2017-08-14 14:15:00,46.07,46.07,46.04,46.05,120860.0,45.7958,45.7958,45.766,45.7759,120860.0
2017-08-14 14:20:00,46.07,46.08,46.06,46.06,47460.0,45.7958,45.8057,45.7859,45.7859,47460.0
2017-08-14 14:25:00,46.06,46.08,46.05,46.05,53400.0,45.7859,45.8057,45.7759,45.7759,53400.0
2017-08-14 14:30:00,46.05,46.09,46.05,46.07,72980.0,45.7759,45.8157,45.7759,45.7958,72980.0
2017-08-14 14:35:00,46.07,46.11,46.06,46.1,69220.0,45.7958,45.8356,45.7859,45.8256,69220.0
2017-08-14 14:40:00,46.1,46.13,46.09,46.13,74820.0,45.8256,45.8554,45.8157,45.8554,74820.0
2017-08-14 14:45:00,46.13,46.13,46.07,46.09,160260.0,45.8554,45.8554,45.7958,45.8157,160260.0
2017-08-14 14:50:00,46.08,46.09,46.07,46.09,159980.0,45.8057,45.8157,45.7958,45.8157,159980.0
2017-08-14 14:55:00,46.1,46.13,46.08,46.12,133920.0,45.8256,45.8554,45.8057,45.8455,133920.0
2017-08-14 15:00:00,46.13,46.13,46.08,46.08,20200.0,45.8554,45.8554,45.8057,45.8057,20200.0
2017-08-14 15:05:00,46.08,46.1,46.07,46.1,56940.0,45.8057,45.8256,45.7958,45.8256,56940.0
2017-08-14 15:10:00,46.09,46.12,46.09,46.11,125880.0,45.8157,45.8455,45.8157,45.8356,125880.0
2017-08-14 15:15:00,46.1,46.15,46.1,46.13,134540.0,45.8256,45.8753,45.8256,45.8554,134540.0
2017-08-14 15:20:00,46.13,46.14,46.11,46.13,126240.0,45.8554,45.8654,45.8356,45.8554,126240.0
2017-08-14 15:25:00,46.13,46.15,46.12,46.13,136560.0,45.8554,45.8753,45.8455,45.8554,136560.0
2017-08-14 15:30:00,46.14,46.17,46.12,46.13,270920.0,45.8654,45.8952,45.8455,45.8554,270920.0
2017-08-14 15:35:00,46.12,46.16,46.12,46.15,378080.0,45.8455,45.8853,45.8455,45.8753,378080.0
2017-08-14 15:40:00,46.16,46.18,46.14,46.14,372180.0,45.8853,45.9051,45.8654,45.8654,372180.0
2017-08-14 15:45:00,46.13,46.17,46.13,46.13,276800.0,45.8554,45.8952,45.8554,45.8554,276800.0
2017-08-14 15:50:00,46.15,46.23,46.15,46.22,665700.0,45.8753,45.9549,45.8753,45.9449,665700.0
2017-08-14 15:55:00,46.21,46.23,46.12,46.13,769320.0,45.935,45.9549,45.8455,45.8554,769320.0
2017-08-15 09:30:00,46.22,46.33,46.16,46.32,711240.0,45.9449,46.0543,45.8853,46.0443,711240.0
2017-08-15 09:35:00,46.32,46.32,46.23,46.26,355960.0,46.0443,46.0443,45.9549,45.9847,355960.0
2017-08-15 09:40:00,46.24,46.24,46.11,46.12,247560.0,45.9648,45.9648,45.8356,45.8455,247560.0
2017-08-15 09:45:00,46.1,46.14,46.08,46.08,218420.0,45.8256,45.8654,45.8057,45.8057,218420.0
2017-08-15 09:50:00,46.1,46.13,46.05,46.13,461040.0,45.8256,45.8554,45.7759,45.8554,461040.0
2017-08-15 09:55:00,46.15,46.19,46.1,46.17,350940.0,45.8753,45.9151,45.8256,45.8952,350940.0
2017-08-15 10:00:00,46.16,46.2,46.14,46.17,143300.0,45.8853,45.925,45.8654,45.8952,143300.0
2017-08-15 10:05:00,46.15,46.17,46.11,46.12,284580.0,45.8753,45.8952,45.8356,45.8455,284580.0
2017-08-15 10:10:00,46.13,46.13,46.07,46.08,56340.0,45.8554,45.8554,45.7958,45.8057,56340.0
2017-08-15 10:15:00,46.08,46.1,46.03,46.05,259240.0,45.8057,45.8256,45.756,45.7759,259240.0
2017-08-15 10:20:00,46.05,46.05,45.99,46.02,289440.0,45.7759,45.7759,45.7163,45.7461,289440.0
2017-08-15 10:25:00,46.04,46.1,46.03,46.08,270340.0,45.766,45.8256,45.756,45.8057,270340.0
2017-08-15 10:30:00,46.09,46.11,46.04,46.1,132900.0,45.8157,45.8356,45.766,45.8256,132900.0
2017-08-15 10:35:00,46.08,46.1,46.04,46.09,132400.0,45.8057,45.8256,45.766,45.8157,132400.0
2017-08-15 10:40:00,46.09,46.14,46.09,46.13,186840.0,45.8157,45.8654,45.8157,45.8554,186840.0
2017-08-15 10:45:00,46.12,46.13,46.08,46.08,120000.0,45.8455,45.8554,45.8057,45.8057,120000.0
2017-08-15 10:50:00,46.08,46.09,46.06,46.07,54000.0,45.8057,45.8157,45.7859,45.7958,54000.0
2017-08-15 10:55:00,46.09,46.11,46.06,46.06,86840.0,45.8157,45.8356,45.7859,45.7859,86840.0
2017-08-15 11:00:00,46.05,46.08,46.05,46.05,68000.0,45.7759,45.8057,45.7759,45.7759,68000.0
2017-08-15 11:05:00,46.04,46.07,46.03,46.07,112840.0,45.766,45.7958,45.756,45.7958,112840.0
2017-08-15 11:10:00,46.06,46.1,46.06,46.08,47560.0,45.7859,45.8256,45.7859,45.8057,47560.0
2017-08-15 11:15:00,46.07,46.1,46.06,46.1,44000.0,45.7958,45.8256,45.7859,45.8256,44000.0
2017-08-15 11:20:00,46.1,46.13,46.08,46.09,76820.0,45.8256,45.8554,45.8057,45.8157,76820.0
2017-08-15 11:25:00,46.08,46.11,46.06,46.1,61480.0,45.8057,45.8356,45.7859,45.8256,61480.0
2017-08-15 11:30:00,46.11,46.13,46.09,46.11,48000.0,45.8356,45.8554,45.8157,45.8356,48000.0
2017-08-15 11:35:00,46.11,46.11,46.09,46.1,52040.0,45.8356,45.8356,45.8157,45.8256,52040.0
2017-08-15 11:40:00,46.1,46.12,46.1,46.11,44880.0,45.8256,45.8455,45.8256,45.8356,44880.0
2017-08-15 11:45:00,46.09,46.1,46.06,46.07,179720.0,45.8157,45.8256,45.7859,45.7958,179720.0
2017-08-15 11:50:00,46.07,46.07,46.02,46.05,177640.0,45.7958,45.7958,45.7461,45.7759,177640.0
2017-08-15 11:55:00,46.03,46.05,46.01,46.01,77360.0,45.756,45.7759,45.7362,45.7362,77360.0
2017-08-15 12:00:00,46.01,46.07,46.0,46.07,111460.0,45.7362,45.7958,45.7262,45.7958,111460.0
2017-08-15 12:05:00,46.07,46.09,46.06,46.09,153000.0,45.7958,45.8157,45.7859,45.8157,153000.0
2017-08-15 12:10:00,46.08,46.13,46.07,46.13,117580.0,45.8057,45.8554,45.7958,45.8554,117580.0
2017-08-15 12:15:00,46.12,46.15,46.12,46.14,131520.0,45.8455,45.8753,45.8455,45.8654,131520.0
2017-08-15 12:20:00,46.14,46.17,46.14,46.15,35000.0,45.8654,45.8952,45.8654,45.8753,35000.0
2017-08-15 12:25:00,46.15,46.17,46.14,46.16,72580.0,45.8753,45.8952,45.8654,45.8853,72580.0
2017-08-15 12:30:00,46.16,46.16,46.13,46.16,35040.0,45.8853,45.8853,45.8554,45.8853,35040.0
2017-08-15 12:35:00,46.15,46.16,46.11,46.13,110060.0,45.8753,45.8853,45.8356,45.8554,110060.0
2017-08-15 12:40:00,46.09,46.14,46.09,46.14,29780.0,45.8157,45.8654,45.8157,45.8654,29780.0
2017-08-15 12:45:00,46.13,46.16,46.12,46.16,59460.0,45.8554,45.8853,45.8455,45.8853,59460.0
2017-08-15 12:50:00,46.15,46.15,46.11,46.11,31780.0,45.8753,45.8753,45.8356,45.8356,31780.0
2017-08-15 12:55:00,46.12,46.12,46.07,46.08,52000.0,45.8455,45.8455,45.7958,45.8057,52000.0
2017-08-15 13:00:00,46.1,46.1,46.01,46.02,111540.0,45.8256,45.8256,45.7362,45.7461,111540.0
2017-08-15 13:05:00,46.03,46.05,46.01,46.05,78780.0,45.756,45.7759,45.7362,45.7759,78780.0
2017-08-15 13:10:00,46.05,46.07,46.02,46.06,25540.0,45.7759,45.7958,45.7461,45.7859,25540.0
2017-08-15 13:15:00,46.06,46.07,46.03,46.07,62100.0,45.7859,45.7958,45.756,45.7958,62100.0
2017-08-15 13:20:00,46.07,46.07,46.05,46.07,45080.0,45.7958,45.7958,45.7759,45.7958,45080.0
2017-08-15 13:25:00,46.07,46.07,46.02,46.04,121560.0,45.7958,45.7958,45.7461,45.766,121560.0
2017-08-15 13:30:00,46.03,46.07,46.03,46.05,37860.0,45.756,45.7958,45.756,45.7759,37860.0
2017-08-15 13:35:00,46.05,46.07,46.04,46.05,18780.0,45.7759,45.7958,45.766,45.7759,18780.0
2017-08-15 13:40:00,46.06,46.08,46.04,46.06,62140.0,45.7859,45.8057,45.766,45.7859,62140.0
2017-08-15 13:45:00,46.06,46.07,46.02,46.07,59800.0,45.7859,45.7958,45.7461,45.7958,59800.0
2017-08-15 13:50:00,46.07,46.07,46.05,46.05,18000.0,45.7958,45.7958,45.7759,45.7759,18000.0
2017-08-15 13:55:00,46.02,46.05,46.02,46.05,35140.0,45.7461,45.7759,45.7461,45.7759,35140.0
2017-08-15 14:00:00,46.05,46.06,46.04,46.05,25300.0,45.7759,45.7859,45.766,45.7759,25300.0
2017-08-15 14:05:00,46.04,46.04,46.03,46.04,44660.0,45.766,45.766,45.756,45.766,44660.0
2017-08-15 14:10:00,46.04,46.05,46.03,46.04,148240.0,45.766,45.7759,45.756,45.766,148240.0
2017-08-15 14:15:00,46.03,46.03,46.01,46.02,124180.0,45.756,45.756,45.7362,45.7461,124180.0
2017-08-15 14:20:00,46.03,46.04,46.03,46.03,55920.0,45.756,45.766,45.756,45.756,55920.0
2017-08-15 14:25:00,46.04,46.07,46.03,46.07,192840.0,45.766,45.7958,45.756,45.7958,192840.0
2017-08-15 14:30:00,46.07,46.07,46.06,46.06,48980.0,45.7958,45.7958,45.7859,45.7859,48980.0
2017-08-15 14:35:00,46.07,46.09,46.07,46.08,46000.0,45.7958,45.8157,45.7958,45.8057,46000.0
2017-08-15 14:40:00,46.09,46.1,46.07,46.07,48560.0,45.8157,45.8256,45.7958,45.7958,48560.0
2017-08-15 14:45:00,46.07,46.08,46.06,46.08,113340.0,45.7958,45.8057,45.7859,45.8057,113340.0
2017-08-15 14:50:00,46.08,46.08,46.05,46.06,39880.0,45.8057,45.8057,45.7759,45.7859,39880.0
2017-08-15 14:55:00,46.06,46.1,46.06,46.1,75040.0,45.7859,45.8256,45.7859,45.8256,75040.0
2017-08-15 15:00:00,46.09,46.11,46.09,46.1,48000.0,45.8157,45.8356,45.8157,45.8256,48000.0
2017-08-15 15:05:00,46.09,46.12,46.08,46.11,61960.0,45.8157,45.8455,45.8057,45.8356,61960.0
2017-08-15 15:10:00,46.1,46.13,46.09,46.13,70000.0,45.8256,45.8554,45.8157,45.8554,70000.0
2017-08-15 15:15:00,46.12,46.12,46.09,46.09,56500.0,45.8455,45.8455,45.8157,45.8157,56500.0
2017-08-15 15:20:00,46.11,46.11,46.09,46.09,84480.0,45.8356,45.8356,45.8157,45.8157,84480.0
2017-08-15 15:25:00,46.1,46.11,46.07,46.08,134680.0,45.8256,45.8356,45.7958,45.8057,134680.0
2017-08-15 15:30:00,46.08,46.11,46.08,46.1,270560.0,45.8057,45.8356,45.8057,45.8256,270560.0
2017-08-15 15:35:00,46.1,46.13,46.09,46.13,327320.0,45.8256,45.8554,45.8157,45.8554,327320.0
2017-08-15 15:40:00,46.14,46.16,46.13,46.15,166700.0,45.8654,45.8853,45.8554,45.8753,166700.0
2017-08-15 15:45:00,46.15,46.17,46.13,46.16,125640.0,45.8753,45.8952,45.8554,45.8853,125640.0
2017-08-15 15:50:00,46.15,46.15,46.11,46.14,228680.0,45.8753,45.8753,45.8356,45.8654,228680.0
2017-08-15 15:55:00,46.13,46.14,46.1,46.11,579100.0,45.8554,45.8654,45.8256,45.8356,579100.0
2017-08-16 09:30:00,46.28,46.31,46.25,46.29,801540.0,46.0046,46.0344,45.9747,46.0145,801540.0
2017-08-16 09:35:00,46.28,46.35,46.27,46.28,218180.0,46.0046,46.0741,45.9946,46.0046,218180.0
2017-08-16 09:40:00,46.26,46.28,46.21,46.24,230820.0,45.9847,46.0046,45.935,45.9648,230820.0
2017-08-16 09:45:00,46.22,46.25,46.18,46.21,210500.0,45.9449,45.9747,45.9051,45.935,210500.0
2017-08-16 09:50:00,46.19,46.21,46.17,46.2,108160.0,45.9151,45.935,45.8952,45.925,108160.0
2017-08-16 09:55:00,46.2,46.29,46.2,46.27,139680.0,45.925,46.0145,45.925,45.9946,139680.0
2017-08-16 10:00:00,46.27,46.27,46.22,46.23,136960.0,45.9946,45.9946,45.9449,45.9549,136960.0
2017-08-16 10:05:00,46.22,46.27,46.22,46.26,89560.0,45.9449,45.9946,45.9449,45.9847,89560.0
2017-08-16 10:10:00,46.25,46.29,46.22,46.28,108000.0,45.9747,46.0145,45.9449,46.0046,108000.0
2017-08-16 10:15:00,46.28,46.37,46.27,46.35,174800.0,46.0046,46.094,45.9946,46.0741,174800.0
2017-08-16 10:20:00,46.35,46.36,46.33,46.35,220320.0,46.0741,46.0841,46.0543,46.0741,220320.0
2017-08-16 10:25:00,46.34,46.4,46.34,46.39,209940.0,46.0642,46.1238,46.0642,46.1139,209940.0
2017-08-16 10:30:00,46.38,46.4,46.37,46.39,190300.0,46.104,46.1238,46.094,46.1139,190300.0
2017-08-16 10:35:00,46.37,46.43,46.37,46.42,205840.0,46.094,46.1537,46.094,46.1437,205840.0
2017-08-16 10:40:00,46.43,46.46,46.42,46.46,391180.0,46.1537,46.1835,46.1437,46.1835,391180.0
2017-08-16 10:45:00,46.46,46.49,46.45,46.47,196360.0,46.1835,46.2133,46.1735,46.1934,196360.0
2017-08-16 10:50:00,46.48,46.49,46.47,46.47,155300.0,46.2034,46.2133,46.1934,46.1934,155300.0
2017-08-16 10:55:00,46.48,46.48,46.41,46.41,259780.0,46.2034,46.2034,46.1338,46.1338,259780.0
2017-08-16 11:00:00,46.4,46.46,46.39,46.45,132860.0,46.1238,46.1835,46.1139,46.1735,132860.0
2017-08-16 11:05:00,46.44,46.44,46.4,46.41,78000.0,46.1636,46.1636,46.1238,46.1338,78000.0
2017-08-16 11:10:00,46.41,46.45,46.39,46.45,146660.0,46.1338,46.1735,46.1139,46.1735,146660.0
2017-08-16 11:15:00,46.43,46.45,46.43,46.45,99760.0,46.1537,46.1735,46.1537,46.1735,99760.0
2017-08-16 11:20:00,46.46,46.46,46.42,46.44,85200.0,46.1835,46.1835,46.1437,46.1636,85200.0
2017-08-16 11:25:00,46.43,46.44,46.41,46.43,281140.0,46.1537,46.1636,46.1338,46.1537,281140.0
2017-08-16 11:30:00,46.45,46.46,46.43,46.45,74980.0,46.1735,46.1835,46.1537,46.1735,74980.0
2017-08-16 11:35:00,46.45,46.47,46.45,46.47,40420.0,46.1735,46.1934,46.1735,46.1934,40420.0
2017-08-16 11:40:00,46.47,46.49,46.47,46.48,140160.0,46.1934,46.2133,46.1934,46.2034,140160.0
2017-08-16 11:45:00,46.46,46.51,46.46,46.5,167220.0,46.1835,46.2332,46.1835,46.2232,167220.0
2017-08-16 11:50:00,46.5,46.52,46.49,46.49,102740.0,46.2232,46.2431,46.2133,46.2133,102740.0
2017-08-16 11:55:00,46.49,46.54,46.49,46.54,97700.0,46.2133,46.263,46.2133,46.263,97700.0
2017-08-16 12:00:00,46.55,46.58,46.54,46.58,156040.0,46.2729,46.3028,46.263,46.3028,156040.0
2017-08-16 12:05:00,46.58,46.59,46.54,46.55,120460.0,46.3028,46.3127,46.263,46.2729,120460.0
2017-08-16 12:10:00,46.55,46.58,46.55,46.56,100140.0,46.2729,46.3028,46.2729,46.2829,100140.0
2017-08-16 12:15:00,46.57,46.59,46.54,46.57,92440.0,46.2928,46.3127,46.263,46.2928,92440.0
2017-08-16 12:20:00,46.57,46.61,46.57,46.6,75380.0,46.2928,46.3326,46.2928,46.3226,75380.0
2017-08-16 12:25:00,46.59,46.64,46.59,46.61,85920.0,46.3127,46.3624,46.3127,46.3326,85920.0
2017-08-16 12:30:00,46.6,46.62,46.58,46.58,96980.0,46.3226,46.3425,46.3028,46.3028,96980.0
2017-08-16 12:35:00,46.58,46.6,46.54,46.54,88600.0,46.3028,46.3226,46.263,46.263,88600.0
2017-08-16 12:40:00,46.55,46.56,46.54,46.54,42500.0,46.2729,46.2829,46.263,46.263,42500.0
2017-08-16 12:45:00,46.56,46.56,46.5,46.5,85440.0,46.2829,46.2829,46.2232,46.2232,85440.0
2017-08-16 12:50:00,46.5,46.5,46.45,46.47,64000.0,46.2232,46.2232,46.1735,46.1934,64000.0
2017-08-16 12:55:00,46.47,46.47,46.42,46.45,75200.0,46.1934,46.1934,46.1437,46.1735,75200.0
2017-08-16 13:00:00,46.45,46.45,46.42,46.43,89560.0,46.1735,46.1735,46.1437,46.1537,89560.0
2017-08-16 13:05:00,46.45,46.46,46.44,46.46,18000.0,46.1735,46.1835,46.1636,46.1835,18000.0
2017-08-16 13:10:00,46.46,46.47,46.34,46.35,189500.0,46.1835,46.1934,46.0642,46.0741,189500.0
2017-08-16 13:15:00,46.35,46.41,46.32,46.39,131460.0,46.0741,46.1338,46.0443,46.1139,131460.0
2017-08-16 13:20:00,46.39,46.41,46.38,46.38,280340.0,46.1139,46.1338,46.104,46.104,280340.0
2017-08-16 13:25:00,46.4,46.4,46.31,46.34,168420.0,46.1238,46.1238,46.0344,46.0642,168420.0
2017-08-16 13:30:00,46.36,46.37,46.33,46.35,79220.0,46.0841,46.094,46.0543,46.0741,79220.0
2017-08-16 13:35:00,46.37,46.41,46.37,46.39,37780.0,46.094,46.1338,46.094,46.1139,37780.0
2017-08-16 13:40:00,46.39,46.42,46.38,46.38,68780.0,46.1139,46.1437,46.104,46.104,68780.0
2017-08-16 13:45:00,46.4,46.45,46.4,46.42,79340.0,46.1238,46.1735,46.1238,46.1437,79340.0
2017-08-16 13:50:00,46.41,46.45,46.41,46.43,67700.0,46.1338,46.1735,46.1338,46.1537,67700.0
2017-08-16 13:55:00,46.44,46.47,46.43,46.46,83260.0,46.1636,46.1934,46.1537,46.1835,83260.0
2017-08-16 14:00:00,46.44,46.49,46.39,46.49,170940.0,46.1636,46.2133,46.1139,46.2133,170940.0
2017-08-16 14:05:00,46.5,46.54,46.47,46.5,220000.0,46.2232,46.263,46.1934,46.2232,220000.0
2017-08-16 14:10:00,46.5,46.52,46.47,46.49,63700.0,46.2232,46.2431,46.1934,46.2133,63700.0
2017-08-16 14:15:00,46.48,46.48,46.4,46.4,95120.0,46.2034,46.2034,46.1238,46.1238,95120.0
2017-08-16 14:20:00,46.38,46.38,46.27,46.3,141280.0,46.104,46.104,45.9946,46.0244,141280.0
2017-08-16 14:25:00,46.3,46.33,46.29,46.31,54000.0,46.0244,46.0543,46.0145,46.0344,54000.0
2017-08-16 14:30:00,46.3,46.32,46.27,46.31,121720.0,46.0244,46.0443,45.9946,46.0344,121720.0
2017-08-16 14:35:00,46.35,46.4,46.35,46.35,68640.0,46.0741,46.1238,46.0741,46.0741,68640.0
2017-08-16 14:40:00,46.38,46.38,46.36,46.37,24000.0,46.104,46.104,46.0841,46.094,24000.0
2017-08-16 14:45:00,46.37,46.41,46.35,46.4,64540.0,46.094,46.1338,46.0741,46.1238,64540.0
2017-08-16 14:50:00,46.4,46.4,46.37,46.39,32000.0,46.1238,46.1238,46.094,46.1139,32000.0
2017-08-16 14:55:00,46.41,46.41,46.39,46.4,251660.0,46.1338,46.1338,46.1139,46.1238,251660.0
2017-08-16 15:00:00,46.39,46.41,46.39,46.4,30000.0,46.1139,46.1338,46.1139,46.1238,30000.0
2017-08-16 15:05:00,46.39,46.4,46.34,46.34,58000.0,46.1139,46.1238,46.0642,46.0642,58000.0
2017-08-16 15:10:00,46.33,46.37,46.32,46.35,101160.0,46.0543,46.094,46.0443,46.0741,101160.0
2017-08-16 15:15:00,46.37,46.37,46.34,46.34,72000.0,46.094,46.094,46.0642,46.0642,72000.0
2017-08-16 15:20:00,46.35,46.37,46.35,46.35,30440.0,46.0741,46.094,46.0741,46.0741,30440.0
2017-08-16 15:25:00,46.36,46.37,46.34,46.35,173560.0,46.0841,46.094,46.0642,46.0741,173560.0
2017-08-16 15:30:00,46.36,46.37,46.31,46.33,103980.0,46.0841,46.094,46.0344,46.0543,103980.0
2017-08-16 15:35:00,46.34,46.34,46.29,46.3,126620.0,46.0642,46.0642,46.0145,46.0244,126620.0
2017-08-16 15:40:00,46.3,46.34,46.29,46.32,194380.0,46.0244,46.0642,46.0145,46.0443,194380.0
2017-08-16 15:45:00,46.32,46.33,46.3,46.32,194740.0,46.0443,46.0543,46.0244,46.0443,194740.0
2017-08-16 15:50:00,46.33,46.33,46.3,46.32,386140.0,46.0543,46.0543,46.0244,46.0443,386140.0
2017-08-16 15:55:00,46.33,46.37,46.29,46.36,585700.0,46.0543,46.094,46.0145,46.0841,585700.0
2017-08-17 09:30:00,46.29,46.29,46.16,46.27,642460.0,46.0145,46.0145,45.8853,45.9946,642460.0
2017-08-17 09:35:00,46.25,46.31,46.21,46.31,268960.0,45.9747,46.0344,45.935,46.0344,268960.0
2017-08-17 09:40:00,46.31,46.33,46.25,46.3,68500.0,46.0344,46.0543,45.9747,46.0244,68500.0
2017-08-17 09:45:00,46.3,46.34,46.26,46.27,130600.0,46.0244,46.0642,45.9847,45.9946,130600.0
2017-08-17 09:50:00,46.26,46.28,46.23,46.25,133960.0,45.9847,46.0046,45.9549,45.9747,133960.0
2017-08-17 09:55:00,46.26,46.28,46.19,46.19,124660.0,45.9847,46.0046,45.9151,45.9151,124660.0
2017-08-17 10:00:00,46.17,46.21,46.08,46.21,284140.0,45.8952,45.935,45.8057,45.935,284140.0
2017-08-17 10:05:00,46.21,46.22,46.15,46.18,100640.0,45.935,45.9449,45.8753,45.9051,100640.0
2017-08-17 10:10:00,46.14,46.15,46.04,46.09,134880.0,45.8654,45.8753,45.766,45.8157,134880.0
2017-08-17 10:15:00,46.07,46.07,45.95,46.0,277020.0,45.7958,45.7958,45.6765,45.7262,277020.0
2017-08-17 10:20:00,45.99,46.03,45.93,46.03,209160.0,45.7163,45.756,45.6566,45.756,209160.0
2017-08-17 10:25:00,46.01,46.01,45.95,45.99,121200.0,45.7362,45.7362,45.6765,45.7163,121200.0
2017-08-17 10:30:00,45.99,46.07,45.98,46.05,142980.0,45.7163,45.7958,45.7063,45.7759,142980.0
2017-08-17 10:35:00,46.04,46.09,46.02,46.04,283740.0,45.766,45.8157,45.7461,45.766,283740.0
2017-08-17 10:40:00,46.01,46.05,45.98,46.03,442060.0,45.7362,45.7759,45.7063,45.756,442060.0
2017-08-17 10:45:00,46.04,46.08,45.99,46.05,167740.0,45.766,45.8057,45.7163,45.7759,167740.0
2017-08-17 10:50:00,46.01,46.02,45.98,46.0,50000.0,45.7362,45.7461,45.7063,45.7262,50000.0
2017-08-17 10:55:00,46.02,46.06,45.96,45.97,190440.0,45.7461,45.7859,45.6865,45.6964,190440.0
2017-08-17 11:00:00,45.99,46.03,45.96,45.97,183840.0,45.7163,45.756,45.6865,45.6964,183840.0
2017-08-17 11:05:00,45.99,46.08,45.99,46.08,131000.0,45.7163,45.8057,45.7163,45.8057,131000.0
2017-08-17 11:10:00,46.06,46.09,46.02,46.05,62120.0,45.7859,45.8157,45.7461,45.7759,62120.0
2017-08-17 11:15:00,46.05,46.09,46.02,46.07,85360.0,45.7759,45.8157,45.7461,45.7958,85360.0
2017-08-17 11:20:00,46.07,46.08,46.05,46.05,30000.0,45.7958,45.8057,45.7759,45.7759,30000.0
2017-08-17 11:25:00,46.05,46.05,46.02,46.02,53940.0,45.7759,45.7759,45.7461,45.7461,53940.0
2017-08-17 11:30:00,46.02,46.02,46.0,46.0,48500.0,45.7461,45.7461,45.7262,45.7262,48500.0
2017-08-17 11:35:00,46.01,46.04,46.0,46.0,72640.0,45.7362,45.766,45.7262,45.7262,72640.0
2017-08-17 11:40:00,46.03,46.07,46.02,46.05,83000.0,45.756,45.7958,45.7461,45.7759,83000.0
2017-08-17 11:45:00,46.07,46.09,46.01,46.01,62420.0,45.7958,45.8157,45.7362,45.7362,62420.0
2017-08-17 11:50:00,46.02,46.04,46.0,46.02,61400.0,45.7461,45.766,45.7262,45.7461,61400.0
2017-08-17 11:55:00,46.03,46.06,46.02,46.03,46320.0,45.756,45.7859,45.7461,45.756,46320.0
2017-08-17 12:00:00,46.06,46.06,46.03,46.04,47120.0,45.7859,45.7859,45.756,45.766,47120.0
2017-08-17 12:05:00,46.05,46.06,45.99,46.0,93740.0,45.7759,45.7859,45.7163,45.7262,93740.0
2017-08-17 12:10:00,46.0,46.0,45.93,45.96,204760.0,45.7262,45.7262,45.6566,45.6865,204760.0
2017-08-17 12:15:00,45.94,45.95,45.88,45.92,221680.0,45.6666,45.6765,45.6069,45.6467,221680.0
2017-08-17 12:20:00,45.89,45.94,45.89,45.93,84660.0,45.6169,45.6666,45.6169,45.6566,84660.0
2017-08-17 12:25:00,45.92,45.93,45.88,45.93,121040.0,45.6467,45.6566,45.6069,45.6566,121040.0
2017-08-17 12:30:00,45.92,45.93,45.85,45.89,94720.0,45.6467,45.6566,45.5771,45.6169,94720.0
2017-08-17 12:35:00,45.88,45.92,45.86,45.92,79900.0,45.6069,45.6467,45.5871,45.6467,79900.0
2017-08-17 12:40:00,45.91,45.92,45.88,45.89,92500.0,45.6368,45.6467,45.6069,45.6169,92500.0
2017-08-17 12:45:00,45.88,45.9,45.86,45.9,60000.0,45.6069,45.6268,45.5871,45.6268,60000.0
2017-08-17 12:50:00,45.89,45.91,45.84,45.86,207480.0,45.6169,45.6368,45.5672,45.5871,207480.0
2017-08-17 12:55:00,45.83,45.85,45.79,45.84,222880.0,45.5572,45.5771,45.5175,45.5672,222880.0
2017-08-17 13:00:00,45.83,45.84,45.73,45.76,256920.0,45.5572,45.5672,45.4578,45.4876,256920.0
2017-08-17 13:05:00,45.74,45.81,45.74,45.81,90240.0,45.4678,45.5374,45.4678,45.5374,90240.0
2017-08-17 13:10:00,45.81,45.82,45.75,45.75,112560.0,45.5374,45.5473,45.4777,45.4777,112560.0
2017-08-17 13:15:00,45.75,45.84,45.74,45.81,109280.0,45.4777,45.5672,45.4678,45.5374,109280.0
2017-08-17 13:20:00,45.82,45.83,45.79,45.8,48120.0,45.5473,45.5572,45.5175,45.5274,48120.0
2017-08-17 13:25:00,45.82,45.85,45.79,45.82,104900.0,45.5473,45.5771,45.5175,45.5473,104900.0
2017-08-17 13:30:00,45.84,45.86,45.79,45.85,85760.0,45.5672,45.5871,45.5175,45.5771,85760.0
2017-08-17 13:35:00,45.86,45.93,45.85,45.9,184160.0,45.5871,45.6566,45.5771,45.6268,184160.0
2017-08-17 13:40:00,45.9,45.92,45.86,45.88,117860.0,45.6268,45.6467,45.5871,45.6069,117860.0
2017-08-17 13:45:00,45.86,45.87,45.82,45.85,181020.0,45.5871,45.597,45.5473,45.5771,181020.0
2017-08-17 13:50:00,45.82,45.85,45.79,45.85,125820.0,45.5473,45.5771,45.5175,45.5771,125820.0
2017-08-17 13:55:00,45.84,45.87,45.82,45.86,40000.0,45.5672,45.597,45.5473,45.5871,40000.0
2017-08-17 14:00:00,45.88,45.88,45.79,45.8,68020.0,45.6069,45.6069,45.5175,45.5274,68020.0
2017-08-17 14:05:00,45.81,45.83,45.78,45.82,114180.0,45.5374,45.5572,45.5075,45.5473,114180.0
2017-08-17 14:10:00,45.85,45.85,45.8,45.82,152900.0,45.5771,45.5771,45.5274,45.5473,152900.0
2017-08-17 14:15:00,45.81,45.82,45.73,45.74,194120.0,45.5374,45.5473,45.4578,45.4678,194120.0
2017-08-17 14:20:00,45.73,45.8,45.69,45.78,202060.0,45.4578,45.5274,45.4181,45.5075,202060.0
2017-08-17 14:25:00,45.79,45.83,45.79,45.83,102840.0,45.5175,45.5572,45.5175,45.5572,102840.0
2017-08-17 14:30:00,45.81,45.85,45.81,45.85,58100.0,45.5374,45.5771,45.5374,45.5771,58100.0
2017-08-17 14:35:00,45.84,45.86,45.82,45.82,38000.0,45.5672,45.5871,45.5473,45.5473,38000.0
2017-08-17 14:40:00,45.81,45.81,45.76,45.79,101000.0,45.5374,45.5374,45.4876,45.5175,101000.0
2017-08-17 14:45:00,45.78,45.83,45.76,45.82,90000.0,45.5075,45.5572,45.4876,45.5473,90000.0
2017-08-17 14:50:00,45.82,45.84,45.77,45.84,88020.0,45.5473,45.5672,45.4976,45.5672,88020.0
2017-08-17 14:55:00,45.84,45.84,45.81,45.81,48000.0,45.5672,45.5672,45.5374,45.5374,48000.0
2017-08-17 15:00:00,45.81,45.81,45.72,45.76,136160.0,45.5374,45.5374,45.4479,45.4876,136160.0
2017-08-17 15:05:00,45.76,45.8,45.75,45.79,228340.0,45.4876,45.5274,45.4777,45.5175,228340.0
2017-08-17 15:10:00,45.77,45.8,45.75,45.76,184400.0,45.4976,45.5274,45.4777,45.4876,184400.0
2017-08-17 15:15:00,45.76,45.76,45.68,45.73,224660.0,45.4876,45.4876,45.4081,45.4578,224660.0
2017-08-17 15:20:00,45.71,45.73,45.65,45.67,146120.0,45.4379,45.4578,45.3783,45.3982,146120.0
2017-08-17 15:25:00,45.69,45.71,45.66,45.69,82040.0,45.4181,45.4379,45.3882,45.4181,82040.0
2017-08-17 15:30:00,45.68,45.76,45.65,45.76,191700.0,45.4081,45.4876,45.3783,45.4876,191700.0
2017-08-17 15:35:00,45.77,45.77,45.68,45.69,260820.0,45.4976,45.4976,45.4081,45.4181,260820.0
2017-08-17 15:40:00,45.69,45.72,45.63,45.65,209320.0,45.4181,45.4479,45.3584,45.3783,209320.0
2017-08-17 15:45:00,45.65,45.67,45.62,45.64,272580.0,45.3783,45.3982,45.3485,45.3684,272580.0
2017-08-17 15:50:00,45.63,45.66,45.55,45.65,516440.0,45.3584,45.3882,45.2789,45.3783,516440.0
2017-08-17 15:55:00,45.63,45.64,45.55,45.55,1125800.0,45.3584,45.3684,45.2789,45.2789,1125800.0
2017-08-18 09:30:00,45.52,45.64,45.47,45.49,2614180.0,45.2491,45.3684,45.1994,45.2193,2614180.0
2017-08-18 09:35:00,45.49,45.59,45.48,45.48,290240.0,45.2193,45.3187,45.2093,45.2093,290240.0
2017-08-18 09:40:00,45.5,45.56,45.48,45.48,149260.0,45.2292,45.2888,45.2093,45.2093,149260.0
2017-08-18 09:45:00,45.53,45.56,45.47,45.5,318940.0,45.259,45.2888,45.1994,45.2292,318940.0
2017-08-18 09:50:00,45.52,45.53,45.4,45.44,329620.0,45.2491,45.259,45.1298,45.1696,329620.0
2017-08-18 09:55:00,45.42,45.45,45.38,45.39,212120.0,45.1497,45.1795,45.1099,45.1199,212120.0
2017-08-18 10:00:00,45.38,45.44,45.36,45.42,108800.0,45.1099,45.1696,45.09,45.1497,108800.0
2017-08-18 10:05:00,45.45,45.54,45.44,45.54,124540.0,45.1795,45.269,45.1696,45.269,124540.0
2017-08-18 10:10:00,45.53,45.53,45.48,45.52,433240.0,45.259,45.259,45.2093,45.2491,433240.0
2017-08-18 10:15:00,45.52,45.59,45.51,45.54,157620.0,45.2491,45.3187,45.2391,45.269,157620.0
2017-08-18 10:20:00,45.53,45.6,45.53,45.6,136860.0,45.259,45.3286,45.259,45.3286,136860.0
2017-08-18 10:25:00,45.58,45.59,45.53,45.53,134440.0,45.3087,45.3187,45.259,45.259,134440.0
2017-08-18 10:30:00,45.54,45.54,45.41,45.46,281140.0,45.269,45.269,45.1397,45.1894,281140.0
2017-08-18 10:35:00,45.47,45.51,45.47,45.51,65660.0,45.1994,45.2391,45.1994,45.2391,65660.0
2017-08-18 10:40:00,45.51,45.57,45.49,45.5,117180.0,45.2391,45.2988,45.2193,45.2292,117180.0
2017-08-18 10:45:00,45.51,45.51,45.43,45.45,178220.0,45.2391,45.2391,45.1596,45.1795,178220.0
2017-08-18 10:50:00,45.46,45.5,45.45,45.49,177940.0,45.1894,45.2292,45.1795,45.2193,177940.0
2017-08-18 10:55:00,45.48,45.54,45.48,45.52,102660.0,45.2093,45.269,45.2093,45.2491,102660.0
2017-08-18 11:00:00,45.55,45.55,45.48,45.51,43720.0,45.2789,45.2789,45.2093,45.2391,43720.0
2017-08-18 11:05:00,45.51,45.51,45.42,45.45,176460.0,45.2391,45.2391,45.1497,45.1795,176460.0
2017-08-18 11:10:00,45.45,45.5,45.45,45.47,118660.0,45.1795,45.2292,45.1795,45.1994,118660.0
2017-08-18 11:15:00,45.5,45.61,45.46,45.61,152980.0,45.2292,45.3385,45.1894,45.3385,152980.0
2017-08-18 11:20:00,45.62,45.62,45.56,45.61,109820.0,45.3485,45.3485,45.2888,45.3385,109820.0
2017-08-18 11:25:00,45.62,45.72,45.61,45.72,181860.0,45.3485,45.4479,45.3385,45.4479,181860.0
2017-08-18 11:30:00,45.7,45.72,45.66,45.72,104080.0,45.428,45.4479,45.3882,45.4479,104080.0
2017-08-18 11:35:00,45.7,45.7,45.64,45.67,175540.0,45.428,45.428,45.3684,45.3982,175540.0
2017-08-18 11:40:00,45.66,45.68,45.59,45.6,60020.0,45.3882,45.4081,45.3187,45.3286,60020.0
2017-08-18 11:45:00,45.62,45.65,45.58,45.65,131100.0,45.3485,45.3783,45.3087,45.3783,131100.0
2017-08-18 11:50:00,45.66,45.68,45.64,45.65,78640.0,45.3882,45.4081,45.3684,45.3783,78640.0
2017-08-18 11:55:00,45.67,45.69,45.63,45.68,84240.0,45.3982,45.4181,45.3584,45.4081,84240.0
2017-08-18 12:00:00,45.65,45.65,45.61,45.62,105000.0,45.3783,45.3783,45.3385,45.3485,105000.0
2017-08-18 12:05:00,45.64,45.68,45.61,45.68,81460.0,45.3684,45.4081,45.3385,45.4081,81460.0
2017-08-18 12:10:00,45.66,45.68,45.64,45.66,49800.0,45.3882,45.4081,45.3684,45.3882,49800.0
2017-08-18 12:15:00,45.67,45.68,45.64,45.67,58000.0,45.3982,45.4081,45.3684,45.3982,58000.0
2017-08-18 12:20:00,45.67,45.67,45.62,45.63,72380.0,45.3982,45.3982,45.3485,45.3584,72380.0
2017-08-18 12:25:00,45.63,45.7,45.63,45.69,76880.0,45.3584,45.428,45.3584,45.4181,76880.0
2017-08-18 12:30:00,45.7,45.72,45.67,45.71,111400.0,45.428,45.4479,45.3982,45.4379,111400.0
2017-08-18 12:35:00,45.71,45.71,45.69,45.7,35000.0,45.4379,45.4379,45.4181,45.428,35000.0
2017-08-18 12:40:00,45.71,45.76,45.71,45.74,245280.0,45.4379,45.4876,45.4379,45.4678,245280.0
2017-08-18 12:45:00,45.71,45.75,45.68,45.75,182580.0,45.4379,45.4777,45.4081,45.4777,182580.0
2017-08-18 12:50:00,45.75,45.75,45.69,45.74,128120.0,45.4777,45.4777,45.4181,45.4678,128120.0
2017-08-18 12:55:00,45.73,45.75,45.72,45.73,56000.0,45.4578,45.4777,45.4479,45.4578,56000.0
2017-08-18 13:00:00,45.73,45.75,45.69,45.71,156120.0,45.4578,45.4777,45.4181,45.4379,156120.0
2017-08-18 13:05:00,45.71,45.75,45.71,45.73,59300.0,45.4379,45.4777,45.4379,45.4578,59300.0
2017-08-18 13:10:00,45.73,45.76,45.69,45.69,155140.0,45.4578,45.4876,45.4181,45.4181,155140.0
2017-08-18 13:15:00,45.71,45.74,45.68,45.7,192000.0,45.4379,45.4678,45.4081,45.428,192000.0
2017-08-18 13:20:00,45.7,45.73,45.7,45.71,39060.0,45.428,45.4578,45.428,45.4379,39060.0
2017-08-18 13:25:00,45.72,45.75,45.72,45.75,78480.0,45.4479,45.4777,45.4479,45.4777,78480.0
2017-08-18 13:30:00,45.73,45.73,45.7,45.72,18000.0,45.4578,45.4578,45.428,45.4479,18000.0
2017-08-18 13:35:00,45.72,45.72,45.65,45.66,47900.0,45.4479,45.4479,45.3783,45.3882,47900.0
2017-08-18 13:40:00,45.67,45.67,45.6,45.62,85920.0,45.3982,45.3982,45.3286,45.3485,85920.0
2017-08-18 13:45:00,45.61,45.67,45.61,45.67,57100.0,45.3385,45.3982,45.3385,45.3982,57100.0
2017-08-18 13:50:00,45.67,45.67,45.63,45.65,53140.0,45.3982,45.3982,45.3584,45.3783,53140.0
2017-08-18 13:55:00,45.69,45.69,45.62,45.63,38740.0,45.4181,45.4181,45.3485,45.3584,38740.0
2017-08-18 14:00:00,45.64,45.64,45.62,45.64,37460.0,45.3684,45.3684,45.3485,45.3684,37460.0
2017-08-18 14:05:00,45.64,45.68,45.62,45.65,53980.0,45.3684,45.4081,45.3485,45.3783,53980.0
2017-08-18 14:10:00,45.67,45.68,45.65,45.65,43960.0,45.3982,45.4081,45.3783,45.3783,43960.0
2017-08-18 14:15:00,45.65,45.67,45.62,45.62,60000.0,45.3783,45.3982,45.3485,45.3485,60000.0
2017-08-18 14:20:00,45.62,45.65,45.61,45.64,58460.0,45.3485,45.3783,45.3385,45.3684,58460.0
2017-08-18 14:25:00,45.65,45.7,45.62,45.66,69900.0,45.3783,45.428,45.3485,45.3882,69900.0
2017-08-18 14:30:00,45.67,45.67,45.62,45.63,60980.0,45.3982,45.3982,45.3485,45.3584,60980.0
2017-08-18 14:35:00,45.63,45.66,45.63,45.64,54000.0,45.3584,45.3882,45.3584,45.3684,54000.0
2017-08-18 14:40:00,45.64,45.64,45.61,45.62,144820.0,45.3684,45.3684,45.3385,45.3485,144820.0
2017-08-18 14:45:00,45.63,45.64,45.61,45.62,94260.0,45.3584,45.3684,45.3385,45.3485,94260.0
2017-08-18 14:50:00,45.62,45.63,45.57,45.59,244640.0,45.3485,45.3584,45.2988,45.3187,244640.0
2017-08-18 14:55:00,45.6,45.63,45.6,45.61,112600.0,45.3286,45.3584,45.3286,45.3385,112600.0
2017-08-18 15:00:00,45.6,45.66,45.6,45.65,245520.0,45.3286,45.3882,45.3286,45.3783,245520.0
2017-08-18 15:05:00,45.65,45.69,45.65,45.67,84560.0,45.3783,45.4181,45.3783,45.3982,84560.0
2017-08-18 15:10:00,45.66,45.66,45.64,45.64,38000.0,45.3882,45.3882,45.3684,45.3684,38000.0
2017-08-18 15:15:00,45.64,45.66,45.63,45.64,76540.0,45.3684,45.3882,45.3584,45.3684,76540.0
2017-08-18 15:20:00,45.65,45.65,45.6,45.63,94080.0,45.3783,45.3783,45.3286,45.3584,94080.0
2017-08-18 15:25:00,45.63,45.64,45.61,45.64,53280.0,45.3584,45.3684,45.3385,45.3684,53280.0
2017-08-18 15:30:00,45.63,45.64,45.61,45.63,85540.0,45.3584,45.3684,45.3385,45.3584,85540.0
2017-08-18 15:35:00,45.63,45.68,45.62,45.66,116960.0,45.3584,45.4081,45.3485,45.3882,116960.0
2017-08-18 15:40:00,45.66,45.67,45.64,45.66,377200.0,45.3882,45.3982,45.3684,45.3882,377200.0
2017-08-18 15:45:00,45.65,45.7,45.64,45.65,177120.0,45.3783,45.428,45.3684,45.3783,177120.0
2017-08-18 15:50:00,45.63,45.65,45.55,45.6,516840.0,45.3584,45.3783,45.2789,45.3286,516840.0
2017-08-18 15:55:00,45.58,45.59,45.52,45.54,1382940.0,45.3087,45.3187,45.2491,45.269,1382940.0
2017-08-21 09:30:00,45.5,45.57,45.46,45.49,453300.0,45.2292,45.2988,45.1894,45.2193,453300.0
2017-08-21 09:35:00,45.49,45.65,45.48,45.57,184600.0,45.2193,45.3783,45.2093,45.2988,184600.0
2017-08-21 09:40:00,45.62,45.63,45.56,45.57,102200.0,45.3485,45.3584,45.2888,45.2988,102200.0
2017-08-21 09:45:00,45.57,45.58,45.5,45.51,319680.0,45.2988,45.3087,45.2292,45.2391,319680.0
2017-08-21 09:50:00,45.5,45.58,45.48,45.54,170360.0,45.2292,45.3087,45.2093,45.269,170360.0
2017-08-21 09:55:00,45.51,45.52,45.41,45.44,211240.0,45.2391,45.2491,45.1397,45.1696,211240.0
2017-08-21 10:00:00,45.44,45.45,45.35,45.39,218700.0,45.1696,45.1795,45.0801,45.1199,218700.0
2017-08-21 10:05:00,45.4,45.43,45.39,45.41,100880.0,45.1298,45.1596,45.1199,45.1397,100880.0
2017-08-21 10:10:00,45.4,45.42,45.27,45.3,305020.0,45.1298,45.1497,45.0006,45.0304,305020.0
2017-08-21 10:15:00,45.29,45.3,45.26,45.28,173720.0,45.0204,45.0304,44.9906,45.0105,173720.0
2017-08-21 10:20:00,45.27,45.28,45.17,45.19,409940.0,45.0006,45.0105,44.9012,44.921,409940.0
2017-08-21 10:25:00,45.2,45.26,45.19,45.24,159860.0,44.931,44.9906,44.921,44.9707,159860.0
2017-08-21 10:30:00,45.24,45.32,45.24,45.3,94880.0,44.9707,45.0503,44.9707,45.0304,94880.0
2017-08-21 10:35:00,45.29,45.33,45.26,45.28,245980.0,45.0204,45.0602,44.9906,45.0105,245980.0
2017-08-21 10:40:00,45.28,45.35,45.28,45.3,193100.0,45.0105,45.0801,45.0105,45.0304,193100.0
2017-08-21 10:45:00,45.29,45.34,45.28,45.28,197500.0,45.0204,45.0701,45.0105,45.0105,197500.0
2017-08-21 10:50:00,45.28,45.33,45.28,45.3,80920.0,45.0105,45.0602,45.0105,45.0304,80920.0
2017-08-21 10:55:00,45.28,45.31,45.25,45.27,119680.0,45.0105,45.0403,44.9807,45.0006,119680.0
2017-08-21 11:00:00,45.25,45.25,45.2,45.23,24600.0,44.9807,44.9807,44.931,44.9608,24600.0
2017-08-21 11:05:00,45.23,45.23,45.18,45.2,196280.0,44.9608,44.9608,44.9111,44.931,196280.0
2017-08-21 11:10:00,45.22,45.29,45.22,45.29,192640.0,44.9509,45.0204,44.9509,45.0204,192640.0
2017-08-21 11:15:00,45.27,45.33,45.27,45.3,225800.0,45.0006,45.0602,45.0006,45.0304,225800.0
2017-08-21 11:20:00,45.32,45.35,45.32,45.33,90120.0,45.0503,45.0801,45.0503,45.0602,90120.0
2017-08-21 11:25:00,45.33,45.35,45.32,45.32,55980.0,45.0602,45.0801,45.0503,45.0503,55980.0
2017-08-21 11:30:00,45.33,45.4,45.32,45.39,124540.0,45.0602,45.1298,45.0503,45.1199,124540.0
2017-08-21 11:35:00,45.38,45.39,45.35,45.38,45420.0,45.1099,45.1199,45.0801,45.1099,45420.0
2017-08-21 11:40:00,45.38,45.46,45.38,45.44,204960.0,45.1099,45.1894,45.1099,45.1696,204960.0
2017-08-21 11:45:00,45.44,45.45,45.42,45.44,52040.0,45.1696,45.1795,45.1497,45.1696,52040.0
2017-08-21 11:50:00,45.42,45.42,45.37,45.39,48720.0,45.1497,45.1497,45.1,45.1199,48720.0
2017-08-21 11:55:00,45.39,45.41,45.36,45.37,75460.0,45.1199,45.1397,45.09,45.1,75460.0
2017-08-21 12:00:00,45.37,45.39,45.34,45.37,66780.0,45.1,45.1199,45.0701,45.1,66780.0
2017-08-21 12:05:00,45.36,45.38,45.35,45.37,88000.0,45.09,45.1099,45.0801,45.1,88000.0
2017-08-21 12:10:00,45.38,45.39,45.36,45.36,28600.0,45.1099,45.1199,45.09,45.09,28600.0
2017-08-21 12:15:00,45.37,45.39,45.37,45.39,60000.0,45.1,45.1199,45.1,45.1199,60000.0
2017-08-21 12:20:00,45.37,45.43,45.37,45.43,54000.0,45.1,45.1596,45.1,45.1596,54000.0
2017-08-21 12:25:00,45.44,45.48,45.44,45.44,116200.0,45.1696,45.2093,45.1696,45.1696,116200.0
2017-08-21 12:30:00,45.45,45.46,45.43,45.44,103280.0,45.1795,45.1894,45.1596,45.1696,103280.0
2017-08-21 12:35:00,45.43,45.43,45.4,45.41,38000.0,45.1596,45.1596,45.1298,45.1397,38000.0
2017-08-21 12:40:00,45.41,45.41,45.33,45.35,50920.0,45.1397,45.1397,45.0602,45.0801,50920.0
2017-08-21 12:45:00,45.36,45.36,45.33,45.34,59600.0,45.09,45.09,45.0602,45.0701,59600.0
2017-08-21 12:50:00,45.35,45.35,45.31,45.32,73360.0,45.0801,45.0801,45.0403,45.0503,73360.0
2017-08-21 12:55:00,45.33,45.38,45.31,45.35,40000.0,45.0602,45.1099,45.0403,45.0801,40000.0
2017-08-21 13:00:00,45.36,45.37,45.33,45.37,28000.0,45.09,45.1,45.0602,45.1,28000.0
2017-08-21 13:05:00,45.39,45.4,45.38,45.38,26000.0,45.1199,45.1298,45.1099,45.1099,26000.0
2017-08-21 13:10:00,45.36,45.38,45.34,45.34,32040.0,45.09,45.1099,45.0701,45.0701,32040.0
2017-08-21 13:15:00,45.34,45.36,45.33,45.36,44000.0,45.0701,45.09,45.0602,45.09,44000.0
2017-08-21 13:20:00,45.34,45.39,45.34,45.39,51080.0,45.0701,45.1199,45.0701,45.1199,51080.0
2017-08-21 13:25:00,45.39,45.39,45.33,45.34,81000.0,45.1199,45.1199,45.0602,45.0701,81000.0
2017-08-21 13:30:00,45.35,45.36,45.35,45.35,22340.0,45.0801,45.09,45.0801,45.0801,22340.0
2017-08-21 13:35:00,45.35,45.35,45.31,45.35,94780.0,45.0801,45.0801,45.0403,45.0801,94780.0
2017-08-21 13:40:00,45.35,45.38,45.35,45.37,40000.0,45.0801,45.1099,45.0801,45.1,40000.0
2017-08-21 13:45:00,45.38,45.39,45.35,45.38,69820.0,45.1099,45.1199,45.0801,45.1099,69820.0
2017-08-21 13:50:00,45.38,45.38,45.34,45.37,38000.0,45.1099,45.1099,45.0701,45.1,38000.0
2017-08-21 13:55:00,45.35,45.37,45.35,45.35,35800.0,45.0801,45.1,45.0801,45.0801,35800.0
2017-08-21 14:00:00,45.36,45.36,45.34,45.35,46980.0,45.09,45.09,45.0701,45.0801,46980.0
2017-08-21 14:05:00,45.35,45.35,45.33,45.34,32000.0,45.0801,45.0801,45.0602,45.0701,32000.0
2017-08-21 14:10:00,45.36,45.38,45.34,45.38,66140.0,45.09,45.1099,45.0701,45.1099,66140.0
2017-08-21 14:15:00,45.38,45.38,45.35,45.37,46600.0,45.1099,45.1099,45.0801,45.1,46600.0
2017-08-21 14:20:00,45.38,45.38,45.34,45.36,77620.0,45.1099,45.1099,45.0701,45.09,77620.0
2017-08-21 14:25:00,45.36,45.38,45.36,45.37,65580.0,45.09,45.1099,45.09,45.1,65580.0
2017-08-21 14:30:00,45.38,45.39,45.35,45.35,49400.0,45.1099,45.1199,45.0801,45.0801,49400.0
2017-08-21 14:35:00,45.37,45.37,45.35,45.36,26000.0,45.1,45.1,45.0801,45.09,26000.0
2017-08-21 14:40:00,45.33,45.35,45.3,45.34,85360.0,45.0602,45.0801,45.0304,45.0701,85360.0
2017-08-21 14:45:00,45.33,45.36,45.33,45.36,22800.0,45.0602,45.09,45.0602,45.09,22800.0
2017-08-21 14:50:00,45.36,45.39,45.34,45.34,42000.0,45.09,45.1199,45.0701,45.0701,42000.0
2017-08-21 14:55:00,45.34,45.36,45.31,45.31,107340.0,45.0701,45.09,45.0403,45.0403,107340.0
2017-08-21 15:00:00,45.32,45.32,45.28,45.32,56000.0,45.0503,45.0503,45.0105,45.0503,56000.0
2017-08-21 15:05:00,45.32,45.32,45.31,45.31,12000.0,45.0503,45.0503,45.0403,45.0403,12000.0
2017-08-21 15:10:00,45.32,45.33,45.27,45.29,86660.0,45.0503,45.0602,45.0006,45.0204,86660.0
2017-08-21 15:15:00,45.29,45.29,45.26,45.27,82880.0,45.0204,45.0204,44.9906,45.0006,82880.0
2017-08-21 15:20:00,45.27,45.36,45.27,45.36,68000.0,45.0006,45.09,45.0006,45.09,68000.0
2017-08-21 15:25:00,45.36,45.37,45.33,45.35,144900.0,45.09,45.1,45.0602,45.0801,144900.0
2017-08-21 15:30:00,45.37,45.38,45.31,45.31,154440.0,45.1,45.1099,45.0403,45.0403,154440.0
2017-08-21 15:35:00,45.32,45.34,45.31,45.31,142360.0,45.0503,45.0701,45.0403,45.0403,142360.0
2017-08-21 15:40:00,45.31,45.32,45.28,45.28,168540.0,45.0403,45.0503,45.0105,45.0105,168540.0
2017-08-21 15:45:00,45.3,45.34,45.3,45.33,142320.0,45.0304,45.0701,45.0304,45.0602,142320.0
2017-08-21 15:50:00,45.33,45.42,45.29,45.31,853080.0,45.0602,45.1497,45.0204,45.0403,853080.0
2017-08-21 15:55:00,45.32,45.36,45.27,45.32,974860.0,45.0503,45.09,45.0006,45.0503,974860.0
2017-08-22 09:30:00,45.64,45.75,45.57,45.64,906840.0,45.3684,45.4777,45.2988,45.3684,906840.0
2017-08-22 09:35:00,45.66,45.85,45.66,45.84,530780.0,45.3882,45.5771,45.3882,45.5672,530780.0
2017-08-22 09:40:00,45.83,45.87,45.77,45.78,230500.0,45.5572,45.597,45.4976,45.5075,230500.0
2017-08-22 09:45:00,45.79,45.93,45.79,45.87,383300.0,45.5175,45.6566,45.5175,45.597,383300.0
2017-08-22 09:50:00,45.89,45.92,45.86,45.86,278800.0,45.6169,45.6467,45.5871,45.5871,278800.0
2017-08-22 09:55:00,45.87,45.87,45.81,45.83,140640.0,45.597,45.597,45.5374,45.5572,140640.0
2017-08-22 10:00:00,45.81,45.87,45.81,45.82,135740.0,45.5374,45.597,45.5374,45.5473,135740.0
2017-08-22 10:05:00,45.83,45.88,45.82,45.87,131040.0,45.5572,45.6069,45.5473,45.597,131040.0
2017-08-22 10:10:00,45.87,45.9,45.85,45.88,84220.0,45.597,45.6268,45.5771,45.6069,84220.0
2017-08-22 10:15:00,45.88,45.9,45.82,45.87,183360.0,45.6069,45.6268,45.5473,45.597,183360.0
2017-08-22 10:20:00,45.89,45.93,45.87,45.91,93300.0,45.6169,45.6566,45.597,45.6368,93300.0
2017-08-22 10:25:00,45.9,45.95,45.9,45.94,216220.0,45.6268,45.6765,45.6268,45.6666,216220.0
2017-08-22 10:30:00,45.95,46.0,45.92,45.95,271920.0,45.6765,45.7262,45.6467,45.6765,271920.0
2017-08-22 10:35:00,45.95,45.95,45.92,45.93,110900.0,45.6765,45.6765,45.6467,45.6566,110900.0
2017-08-22 10:40:00,45.93,45.93,45.9,45.91,121520.0,45.6566,45.6566,45.6268,45.6368,121520.0
2017-08-22 10:45:00,45.91,45.99,45.91,45.98,236140.0,45.6368,45.7163,45.6368,45.7063,236140.0
2017-08-22 10:50:00,45.98,46.03,45.97,46.01,273480.0,45.7063,45.756,45.6964,45.7362,273480.0
2017-08-22 10:55:00,46.01,46.04,46.01,46.01,159760.0,45.7362,45.766,45.7362,45.7362,159760.0
2017-08-22 11:00:00,46.02,46.05,46.01,46.03,209320.0,45.7461,45.7759,45.7362,45.756,209320.0
2017-08-22 11:05:00,46.03,46.05,45.97,45.98,292180.0,45.756,45.7759,45.6964,45.7063,292180.0
2017-08-22 11:10:00,45.99,46.0,45.96,45.98,293720.0,45.7163,45.7262,45.6865,45.7063,293720.0
2017-08-22 11:15:00,45.97,45.97,45.9,45.91,266860.0,45.6964,45.6964,45.6268,45.6368,266860.0
2017-08-22 11:20:00,45.93,45.97,45.93,45.96,151260.0,45.6566,45.6964,45.6566,45.6865,151260.0
2017-08-22 11:25:00,45.96,45.98,45.94,45.94,77960.0,45.6865,45.7063,45.6666,45.6666,77960.0
2017-08-22 11:30:00,45.94,45.99,45.94,45.99,123520.0,45.6666,45.7163,45.6666,45.7163,123520.0
2017-08-22 11:35:00,45.99,46.04,45.98,46.04,136760.0,45.7163,45.766,45.7063,45.766,136760.0
2017-08-22 11:40:00,46.03,46.03,45.98,45.99,102240.0,45.756,45.756,45.7063,45.7163,102240.0
2017-08-22 11:45:00,45.99,46.04,45.96,46.04,88200.0,45.7163,45.766,45.6865,45.766,88200.0
2017-08-22 11:50:00,46.03,46.03,46.0,46.0,48000.0,45.756,45.756,45.7262,45.7262,48000.0
2017-08-22 11:55:00,46.0,46.02,45.98,46.0,90300.0,45.7262,45.7461,45.7063,45.7262,90300.0
2017-08-22 12:00:00,46.0,46.07,45.99,46.05,157860.0,45.7262,45.7958,45.7163,45.7759,157860.0
2017-08-22 12:05:00,46.06,46.11,46.04,46.09,124100.0,45.7859,45.8356,45.766,45.8157,124100.0
2017-08-22 12:10:00,46.09,46.14,46.09,46.14,99580.0,45.8157,45.8654,45.8157,45.8654,99580.0
2017-08-22 12:15:00,46.14,46.15,46.11,46.14,125120.0,45.8654,45.8753,45.8356,45.8654,125120.0
2017-08-22 12:20:00,46.14,46.16,46.11,46.11,199160.0,45.8654,45.8853,45.8356,45.8356,199160.0
2017-08-22 12:25:00,46.13,46.14,46.11,46.13,58000.0,45.8554,45.8654,45.8356,45.8554,58000.0
2017-08-22 12:30:00,46.14,46.16,46.13,46.13,78900.0,45.8654,45.8853,45.8554,45.8554,78900.0
2017-08-22 12:35:00,46.12,46.15,46.11,46.15,90420.0,45.8455,45.8753,45.8356,45.8753,90420.0
2017-08-22 12:40:00,46.14,46.17,46.14,46.17,53500.0,45.8654,45.8952,45.8654,45.8952,53500.0
2017-08-22 12:45:00,46.16,46.17,46.14,46.15,34000.0,45.8853,45.8952,45.8654,45.8753,34000.0
2017-08-22 12:50:00,46.16,46.16,46.15,46.15,71820.0,45.8853,45.8853,45.8753,45.8753,71820.0
2017-08-22 12:55:00,46.16,46.18,46.15,46.17,131500.0,45.8853,45.9051,45.8753,45.8952,131500.0
2017-08-22 13:00:00,46.17,46.19,46.15,46.18,89640.0,45.8952,45.9151,45.8753,45.9051,89640.0
2017-08-22 13:05:00,46.18,46.18,46.16,46.16,127140.0,45.9051,45.9051,45.8853,45.8853,127140.0
2017-08-22 13:10:00,46.16,46.18,46.16,46.18,76660.0,45.8853,45.9051,45.8853,45.9051,76660.0
2017-08-22 13:15:00,46.16,46.17,46.11,46.15,55540.0,45.8853,45.8952,45.8356,45.8753,55540.0
2017-08-22 13:20:00,46.15,46.16,46.14,46.14,36800.0,45.8753,45.8853,45.8654,45.8654,36800.0
2017-08-22 13:25:00,46.14,46.18,46.14,46.17,74540.0,45.8654,45.9051,45.8654,45.8952,74540.0
2017-08-22 13:30:00,46.18,46.19,46.17,46.19,22600.0,45.9051,45.9151,45.8952,45.9151,22600.0
2017-08-22 13:35:00,46.18,46.19,46.17,46.19,100020.0,45.9051,45.9151,45.8952,45.9151,100020.0
2017-08-22 13:40:00,46.19,46.19,46.12,46.15,100720.0,45.9151,45.9151,45.8455,45.8753,100720.0
2017-08-22 13:45:00,46.16,46.17,46.15,46.17,36020.0,45.8853,45.8952,45.8753,45.8952,36020.0
2017-08-22 13:50:00,46.18,46.18,46.14,46.16,103660.0,45.9051,45.9051,45.8654,45.8853,103660.0
2017-08-22 13:55:00,46.13,46.14,46.11,46.12,88480.0,45.8554,45.8654,45.8356,45.8455,88480.0
2017-08-22 14:00:00,46.12,46.15,46.1,46.14,96640.0,45.8455,45.8753,45.8256,45.8654,96640.0
2017-08-22 14:05:00,46.13,46.16,46.12,46.14,96600.0,45.8554,45.8853,45.8455,45.8654,96600.0
2017-08-22 14:10:00,46.16,46.18,46.15,46.18,61680.0,45.8853,45.9051,45.8753,45.9051,61680.0
2017-08-22 14:15:00,46.17,46.2,46.16,46.2,137060.0,45.8952,45.925,45.8853,45.925,137060.0
2017-08-22 14:20:00,46.19,46.21,46.19,46.2,105300.0,45.9151,45.935,45.9151,45.925,105300.0
2017-08-22 14:25:00,46.19,46.22,46.18,46.18,94800.0,45.9151,45.9449,45.9051,45.9051,94800.0
2017-08-22 14:30:00,46.2,46.24,46.2,46.23,51740.0,45.925,45.9648,45.925,45.9549,51740.0
2017-08-22 14:35:00,46.23,46.23,46.21,46.21,39860.0,45.9549,45.9549,45.935,45.935,39860.0
2017-08-22 14:40:00,46.2,46.21,46.18,46.2,102060.0,45.925,45.935,45.9051,45.925,102060.0
2017-08-22 14:45:00,46.2,46.2,46.17,46.18,43980.0,45.925,45.925,45.8952,45.9051,43980.0
2017-08-22 14:50:00,46.19,46.19,46.16,46.17,52540.0,45.9151,45.9151,45.8853,45.8952,52540.0
2017-08-22 14:55:00,46.18,46.18,46.15,46.16,116120.0,45.9051,45.9051,45.8753,45.8853,116120.0
2017-08-22 15:00:00,46.15,46.17,46.15,46.15,95460.0,45.8753,45.8952,45.8753,45.8753,95460.0
2017-08-22 15:05:00,46.14,46.17,46.12,46.17,92220.0,45.8654,45.8952,45.8455,45.8952,92220.0
2017-08-22 15:10:00,46.15,46.2,46.15,46.19,110680.0,45.8753,45.925,45.8753,45.9151,110680.0
2017-08-22 15:15:00,46.19,46.19,46.15,46.16,111560.0,45.9151,45.9151,45.8753,45.8853,111560.0
2017-08-22 15:20:00,46.15,46.17,46.14,46.15,81320.0,45.8753,45.8952,45.8654,45.8753,81320.0
2017-08-22 15:25:00,46.14,46.18,46.14,46.16,120000.0,45.8654,45.9051,45.8654,45.8853,120000.0
2017-08-22 15:30:00,46.16,46.2,46.16,46.19,199140.0,45.8853,45.925,45.8853,45.9151,199140.0
2017-08-22 15:35:00,46.19,46.21,46.18,46.19,139480.0,45.9151,45.935,45.9051,45.9151,139480.0
2017-08-22 15:40:00,46.19,46.26,46.18,46.25,292800.0,45.9151,45.9847,45.9051,45.9747,292800.0
2017-08-22 15:45:00,46.25,46.29,46.24,46.27,269360.0,45.9747,46.0145,45.9648,45.9946,269360.0
2017-08-22 15:50:00,46.28,46.29,46.24,46.26,381160.0,46.0046,46.0145,45.9648,45.9847,381160.0
2017-08-22 15:55:00,46.26,46.28,46.21,46.23,796520.0,45.9847,46.0046,45.935,45.9549,796520.0
2017-08-23 09:30:00,46.1,46.17,46.01,46.05,634980.0,45.8256,45.8952,45.7362,45.7759,634980.0
2017-08-23 09:35:00,46.04,46.19,46.03,46.13,262300.0,45.766,45.9151,45.756,45.8554,262300.0
2017-08-23 09:40:00,46.12,46.17,46.06,46.1,144780.0,45.8455,45.8952,45.7859,45.8256,144780.0
2017-08-23 09:45:00,46.08,46.13,46.08,46.11,95840.0,45.8057,45.8554,45.8057,45.8356,95840.0
2017-08-23 09:50:00,46.09,46.14,46.05,46.09,224960.0,45.8157,45.8654,45.7759,45.8157,224960.0
2017-08-23 09:55:00,46.08,46.16,46.08,46.14,283180.0,45.8057,45.8853,45.8057,45.8654,283180.0
2017-08-23 10:00:00,46.15,46.15,46.04,46.07,183760.0,45.8753,45.8753,45.766,45.7958,183760.0
2017-08-23 10:05:00,46.09,46.12,45.97,46.0,300980.0,45.8157,45.8455,45.6964,45.7262,300980.0
2017-08-23 10:10:00,46.0,46.07,45.98,46.05,158220.0,45.7262,45.7958,45.7063,45.7759,158220.0
2017-08-23 10:15:00,46.06,46.11,46.04,46.1,294900.0,45.7859,45.8356,45.766,45.8256,294900.0
2017-08-23 10:20:00,46.1,46.16,46.1,46.16,387000.0,45.8256,45.8853,45.8256,45.8853,387000.0
2017-08-23 10:25:00,46.16,46.18,46.14,46.14,129900.0,45.8853,45.9051,45.8654,45.8654,129900.0
2017-08-23 10:30:00,46.13,46.14,46.08,46.11,139120.0,45.8554,45.8654,45.8057,45.8356,139120.0
2017-08-23 10:35:00,46.1,46.13,46.07,46.12,234400.0,45.8256,45.8554,45.7958,45.8455,234400.0
2017-08-23 10:40:00,46.13,46.16,46.1,46.13,186440.0,45.8554,45.8853,45.8256,45.8554,186440.0
2017-08-23 10:45:00,46.13,46.17,46.13,46.16,56100.0,45.8554,45.8952,45.8554,45.8853,56100.0
2017-08-23 10:50:00,46.16,46.18,46.13,46.18,187480.0,45.8853,45.9051,45.8554,45.9051,187480.0
2017-08-23 10:55:00,46.15,46.17,46.12,46.13,195880.0,45.8753,45.8952,45.8455,45.8554,195880.0
2017-08-23 11:00:00,46.15,46.18,46.14,46.17,110000.0,45.8753,45.9051,45.8654,45.8952,110000.0
2017-08-23 11:05:00,46.17,46.21,46.17,46.21,131340.0,45.8952,45.935,45.8952,45.935,131340.0
2017-08-23 11:10:00,46.21,46.25,46.21,46.24,203500.0,45.935,45.9747,45.935,45.9648,203500.0
2017-08-23 11:15:00,46.25,46.32,46.23,46.3,284560.0,45.9747,46.0443,45.9549,46.0244,284560.0
2017-08-23 11:20:00,46.31,46.41,46.3,46.39,247400.0,46.0344,46.1338,46.0244,46.1139,247400.0
2017-08-23 11:25:00,46.39,46.43,46.37,46.42,236040.0,46.1139,46.1537,46.094,46.1437,236040.0
2017-08-23 11:30:00,46.43,46.45,46.4,46.42,192340.0,46.1537,46.1735,46.1238,46.1437,192340.0
2017-08-23 11:35:00,46.41,46.44,46.4,46.44,266660.0,46.1338,46.1636,46.1238,46.1636,266660.0
2017-08-23 11:40:00,46.43,46.48,46.43,46.45,196120.0,46.1537,46.2034,46.1537,46.1735,196120.0
2017-08-23 11:45:00,46.45,46.5,46.44,46.49,159820.0,46.1735,46.2232,46.1636,46.2133,159820.0
2017-08-23 11:50:00,46.49,46.49,46.45,46.47,105220.0,46.2133,46.2133,46.1735,46.1934,105220.0
2017-08-23 11:55:00,46.48,46.48,46.44,46.44,112880.0,46.2034,46.2034,46.1636,46.1636,112880.0
2017-08-23 12:00:00,46.45,46.46,46.42,46.46,273660.0,46.1735,46.1835,46.1437,46.1835,273660.0
2017-08-23 12:05:00,46.46,46.47,46.45,46.45,118340.0,46.1835,46.1934,46.1735,46.1735,118340.0
2017-08-23 12:10:00,46.45,46.46,46.42,46.46,143920.0,46.1735,46.1835,46.1437,46.1835,143920.0
2017-08-23 12:15:00,46.46,46.46,46.43,46.45,90220.0,46.1835,46.1835,46.1537,46.1735,90220.0
2017-08-23 12:20:00,46.44,46.44,46.38,46.38,176240.0,46.1636,46.1636,46.104,46.104,176240.0
2017-08-23 12:25:00,46.4,46.4,46.35,46.35,244300.0,46.1238,46.1238,46.0741,46.0741,244300.0
2017-08-23 12:30:00,46.35,46.36,46.3,46.3,177960.0,46.0741,46.0841,46.0244,46.0244,177960.0
2017-08-23 12:35:00,46.31,46.36,46.29,46.36,216300.0,46.0344,46.0841,46.0145,46.0841,216300.0
2017-08-23 12:40:00,46.35,46.35,46.31,46.33,100060.0,46.0741,46.0741,46.0344,46.0543,100060.0
2017-08-23 12:45:00,46.34,46.35,46.3,46.32,89180.0,46.0642,46.0741,46.0244,46.0443,89180.0
2017-08-23 12:50:00,46.32,46.32,46.3,46.32,45380.0,46.0443,46.0443,46.0244,46.0443,45380.0
2017-08-23 12:55:00,46.33,46.34,46.32,46.34,49720.0,46.0543,46.0642,46.0443,46.0642,49720.0
2017-08-23 13:00:00,46.34,46.34,46.31,46.33,95700.0,46.0642,46.0642,46.0344,46.0543,95700.0
2017-08-23 13:05:00,46.32,46.34,46.3,46.33,96880.0,46.0443,46.0642,46.0244,46.0543,96880.0
2017-08-23 13:10:00,46.34,46.34,46.33,46.33,27560.0,46.0642,46.0642,46.0543,46.0543,27560.0
2017-08-23 13:15:00,46.33,46.34,46.3,46.32,151280.0,46.0543,46.0642,46.0244,46.0443,151280.0
2017-08-23 13:20:00,46.33,46.33,46.29,46.31,96000.0,46.0543,46.0543,46.0145,46.0344,96000.0
2017-08-23 13:25:00,46.32,46.36,46.31,46.36,80420.0,46.0443,46.0841,46.0344,46.0841,80420.0
2017-08-23 13:30:00,46.36,46.36,46.34,46.34,31580.0,46.0841,46.0841,46.0642,46.0642,31580.0
2017-08-23 13:35:00,46.33,46.35,46.33,46.35,37720.0,46.0543,46.0741,46.0543,46.0741,37720.0
2017-08-23 13:40:00,46.35,46.37,46.33,46.37,66700.0,46.0741,46.094,46.0543,46.094,66700.0
2017-08-23 13:45:00,46.35,46.36,46.34,46.36,66280.0,46.0741,46.0841,46.0642,46.0841,66280.0
2017-08-23 13:50:00,46.33,46.33,46.29,46.3,89540.0,46.0543,46.0543,46.0145,46.0244,89540.0
2017-08-23 13:55:00,46.31,46.32,46.3,46.31,68020.0,46.0344,46.0443,46.0244,46.0344,68020.0
2017-08-23 14:00:00,46.33,46.36,46.32,46.35,78060.0,46.0543,46.0841,46.0443,46.0741,78060.0
2017-08-23 14:05:00,46.33,46.36,46.32,46.35,133680.0,46.0543,46.0841,46.0443,46.0741,133680.0
2017-08-23 14:10:00,46.36,46.39,46.35,46.39,96200.0,46.0841,46.1139,46.0741,46.1139,96200.0
2017-08-23 14:15:00,46.37,46.39,46.35,46.35,116860.0,46.094,46.1139,46.0741,46.0741,116860.0
2017-08-23 14:20:00,46.35,46.38,46.34,46.38,115400.0,46.0741,46.104,46.0642,46.104,115400.0
2017-08-23 14:25:00,46.37,46.39,46.35,46.39,108440.0,46.094,46.1139,46.0741,46.1139,108440.0
2017-08-23 14:30:00,46.39,46.42,46.39,46.4,170780.0,46.1139,46.1437,46.1139,46.1238,170780.0
2017-08-23 14:35:00,46.4,46.41,46.38,46.39,63260.0,46.1238,46.1338,46.104,46.1139,63260.0
2017-08-23 14:40:00,46.39,46.42,46.39,46.4,49660.0,46.1139,46.1437,46.1139,46.1238,49660.0
2017-08-23 14:45:00,46.41,46.42,46.38,46.4,60100.0,46.1338,46.1437,46.104,46.1238,60100.0
2017-08-23 14:50:00,46.42,46.44,46.41,46.42,222540.0,46.1437,46.1636,46.1338,46.1437,222540.0
2017-08-23 14:55:00,46.41,46.44,46.41,46.42,67820.0,46.1338,46.1636,46.1338,46.1437,67820.0
2017-08-23 15:00:00,46.42,46.42,46.39,46.39,126120.0,46.1437,46.1437,46.1139,46.1139,126120.0
2017-08-23 15:05:00,46.4,46.4,46.38,46.39,129000.0,46.1238,46.1238,46.104,46.1139,129000.0
2017-08-23 15:10:00,46.39,46.4,46.38,46.39,44000.0,46.1139,46.1238,46.104,46.1139,44000.0
2017-08-23 15:15:00,46.38,46.41,46.38,46.41,98000.0,46.104,46.1338,46.104,46.1338,98000.0
2017-08-23 15:20:00,46.41,46.42,46.4,46.42,58700.0,46.1338,46.1437,46.1238,46.1437,58700.0
2017-08-23 15:25:00,46.42,46.45,46.42,46.42,202960.0,46.1437,46.1735,46.1437,46.1437,202960.0
2017-08-23 15:30:00,46.43,46.44,46.41,46.43,185480.0,46.1537,46.1636,46.1338,46.1537,185480.0
2017-08-23 15:35:00,46.43,46.46,46.42,46.46,232940.0,46.1537,46.1835,46.1437,46.1835,232940.0
2017-08-23 15:40:00,46.46,46.47,46.43,46.43,138280.0,46.1835,46.1934,46.1537,46.1537,138280.0
2017-08-23 15:45:00,46.43,46.43,46.39,46.4,348180.0,46.1537,46.1537,46.1139,46.1238,348180.0
2017-08-23 15:50:00,46.39,46.4,46.34,46.34,399300.0,46.1139,46.1238,46.0642,46.0642,399300.0
2017-08-23 15:55:00,46.35,46.41,46.34,46.38,783780.0,46.0741,46.1338,46.0642,46.104,783780.0
2017-08-24 09:30:00,46.43,46.49,46.34,46.47,845820.0,46.1537,46.2133,46.0642,46.1934,845820.0
2017-08-24 09:35:00,46.49,46.54,46.42,46.46,302100.0,46.2133,46.263,46.1437,46.1835,302100.0
2017-08-24 09:40:00,46.44,46.46,46.29,46.32,307420.0,46.1636,46.1835,46.0145,46.0443,307420.0
2017-08-24 09:45:00,46.32,46.32,46.23,46.23,296000.0,46.0443,46.0443,45.9549,45.9549,296000.0
2017-08-24 09:50:00,46.21,46.23,46.08,46.08,350460.0,45.935,45.9549,45.8057,45.8057,350460.0
2017-08-24 09:55:00,46.06,46.16,46.05,46.09,323500.0,45.7859,45.8853,45.7759,45.8157,323500.0
2017-08-24 10:00:00,46.09,46.14,46.05,46.1,297400.0,45.8157,45.8654,45.7759,45.8256,297400.0
2017-08-24 10:05:00,46.11,46.11,46.01,46.03,234540.0,45.8356,45.8356,45.7362,45.756,234540.0
2017-08-24 10:10:00,46.05,46.05,45.92,45.98,332440.0,45.7759,45.7759,45.6467,45.7063,332440.0
2017-08-24 10:15:00,45.98,46.06,45.98,46.06,348200.0,45.7063,45.7859,45.7063,45.7859,348200.0
2017-08-24 10:20:00,46.05,46.1,46.02,46.1,214000.0,45.7759,45.8256,45.7461,45.8256,214000.0
2017-08-24 10:25:00,46.1,46.14,46.09,46.12,156140.0,45.8256,45.8654,45.8157,45.8455,156140.0
2017-08-24 10:30:00,46.12,46.18,46.11,46.17,194700.0,45.8455,45.9051,45.8356,45.8952,194700.0
2017-08-24 10:35:00,46.17,46.22,46.16,46.17,137820.0,45.8952,45.9449,45.8853,45.8952,137820.0
2017-08-24 10:40:00,46.18,46.18,46.15,46.17,85980.0,45.9051,45.9051,45.8753,45.8952,85980.0
2017-08-24 10:45:00,46.17,46.18,46.1,46.11,121260.0,45.8952,45.9051,45.8256,45.8356,121260.0
2017-08-24 10:50:00,46.12,46.15,46.11,46.11,62360.0,45.8455,45.8753,45.8356,45.8356,62360.0
2017-08-24 10:55:00,46.1,46.15,46.08,46.09,129920.0,45.8256,45.8753,45.8057,45.8157,129920.0
2017-08-24 11:00:00,46.09,46.1,46.06,46.1,110040.0,45.8157,45.8256,45.7859,45.8256,110040.0
2017-08-24 11:05:00,46.1,46.12,46.08,46.09,148700.0,45.8256,45.8455,45.8057,45.8157,148700.0
2017-08-24 11:10:00,46.1,46.12,45.98,45.99,238200.0,45.8256,45.8455,45.7063,45.7163,238200.0
2017-08-24 11:15:00,45.97,45.97,45.85,45.86,338420.0,45.6964,45.6964,45.5771,45.5871,338420.0
2017-08-24 11:20:00,45.87,45.93,45.82,45.91,205560.0,45.597,45.6566,45.5473,45.6368,205560.0
2017-08-24 11:25:00,45.88,45.9,45.8,45.87,236820.0,45.6069,45.6268,45.5274,45.597,236820.0
2017-08-24 11:30:00,45.87,45.9,45.77,45.8,360980.0,45.597,45.6268,45.4976,45.5274,360980.0
2017-08-24 11:35:00,45.8,45.85,45.78,45.8,178180.0,45.5274,45.5771,45.5075,45.5274,178180.0
2017-08-24 11:40:00,45.81,45.88,45.8,45.85,260140.0,45.5374,45.6069,45.5274,45.5771,260140.0
2017-08-24 11:45:00,45.86,45.87,45.84,45.86,220460.0,45.5871,45.597,45.5672,45.5871,220460.0
2017-08-24 11:50:00,45.87,45.87,45.81,45.84,200000.0,45.597,45.597,45.5374,45.5672,200000.0
2017-08-24 11:55:00,45.84,45.87,45.82,45.86,139580.0,45.5672,45.597,45.5473,45.5871,139580.0
2017-08-24 12:00:00,45.86,45.89,45.85,45.87,142420.0,45.5871,45.6169,45.5771,45.597,142420.0
2017-08-24 12:05:00,45.87,45.89,45.85,45.85,99980.0,45.597,45.6169,45.5771,45.5771,99980.0
2017-08-24 12:10:00,45.87,45.91,45.87,45.89,51320.0,45.597,45.6368,45.597,45.6169,51320.0
2017-08-24 12:15:00,45.88,45.89,45.85,45.89,140000.0,45.6069,45.6169,45.5771,45.6169,140000.0
2017-08-24 12:20:00,45.88,45.9,45.87,45.89,27000.0,45.6069,45.6268,45.597,45.6169,27000.0
2017-08-24 12:25:00,45.89,45.9,45.87,45.88,84080.0,45.6169,45.6268,45.597,45.6069,84080.0
2017-08-24 12:30:00,45.88,45.93,45.88,45.9,65880.0,45.6069,45.6566,45.6069,45.6268,65880.0
2017-08-24 12:35:00,45.89,45.89,45.86,45.88,88000.0,45.6169,45.6169,45.5871,45.6069,88000.0
2017-08-24 12:40:00,45.88,45.91,45.87,45.89,62880.0,45.6069,45.6368,45.597,45.6169,62880.0
2017-08-24 12:45:00,45.88,45.95,45.88,45.94,72100.0,45.6069,45.6765,45.6069,45.6666,72100.0
2017-08-24 12:50:00,45.95,45.97,45.94,45.94,96580.0,45.6765,45.6964,45.6666,45.6666,96580.0
2017-08-24 12:55:00,45.95,45.96,45.92,45.93,96000.0,45.6765,45.6865,45.6467,45.6566,96000.0
2017-08-24 13:00:00,45.9,45.94,45.9,45.93,75480.0,45.6268,45.6666,45.6268,45.6566,75480.0
2017-08-24 13:05:00,45.95,45.95,45.91,45.93,77280.0,45.6765,45.6765,45.6368,45.6566,77280.0
2017-08-24 13:10:00,45.92,46.01,45.92,46.0,95400.0,45.6467,45.7362,45.6467,45.7262,95400.0
2017-08-24 13:15:00,46.01,46.07,46.0,46.03,180020.0,45.7362,45.7958,45.7262,45.756,180020.0
2017-08-24 13:20:00,46.03,46.06,46.03,46.05,104060.0,45.756,45.7859,45.756,45.7759,104060.0
2017-08-24 13:25:00,46.05,46.05,46.02,46.03,28980.0,45.7759,45.7759,45.7461,45.756,28980.0
2017-08-24 13:30:00,46.03,46.04,46.0,46.01,82480.0,45.756,45.766,45.7262,45.7362,82480.0
2017-08-24 13:35:00,46.0,46.02,45.94,45.94,155920.0,45.7262,45.7461,45.6666,45.6666,155920.0
2017-08-24 13:40:00,45.97,45.99,45.95,45.97,30620.0,45.6964,45.7163,45.6765,45.6964,30620.0
2017-08-24 13:45:00,45.97,46.0,45.97,46.0,36800.0,45.6964,45.7262,45.6964,45.7262,36800.0
2017-08-24 13:50:00,45.98,46.01,45.98,45.99,52000.0,45.7063,45.7362,45.7063,45.7163,52000.0
2017-08-24 13:55:00,45.98,46.02,45.98,46.01,114740.0,45.7063,45.7461,45.7063,45.7362,114740.0
2017-08-24 14:00:00,46.0,46.03,45.99,46.02,86740.0,45.7262,45.756,45.7163,45.7461,86740.0
2017-08-24 14:05:00,46.01,46.01,45.95,45.98,157800.0,45.7362,45.7362,45.6765,45.7063,157800.0
2017-08-24 14:10:00,45.98,45.99,45.92,45.94,94940.0,45.7063,45.7163,45.6467,45.6666,94940.0
2017-08-24 14:15:00,45.96,45.99,45.95,45.98,96360.0,45.6865,45.7163,45.6765,45.7063,96360.0
2017-08-24 14:20:00,45.99,46.01,45.97,45.99,111380.0,45.7163,45.7362,45.6964,45.7163,111380.0
2017-08-24 14:25:00,45.99,46.01,45.98,45.99,52360.0,45.7163,45.7362,45.7063,45.7163,52360.0
2017-08-24 14:30:00,45.98,46.03,45.98,46.02,32000.0,45.7063,45.756,45.7063,45.7461,32000.0
2017-08-24 14:35:00,46.02,46.06,46.02,46.04,60580.0,45.7461,45.7859,45.7461,45.766,60580.0
2017-08-24 14:40:00,46.05,46.05,46.03,46.04,32200.0,45.7759,45.7759,45.756,45.766,32200.0
2017-08-24 14:45:00,46.05,46.05,46.01,46.04,36000.0,45.7759,45.7759,45.7362,45.766,36000.0
2017-08-24 14:50:00,46.04,46.07,46.03,46.06,117560.0,45.766,45.7958,45.756,45.7859,117560.0
2017-08-24 14:55:00,46.06,46.1,46.06,46.08,196800.0,45.7859,45.8256,45.7859,45.8057,196800.0
2017-08-24 15:00:00,46.08,46.08,46.05,46.06,60340.0,45.8057,45.8057,45.7759,45.7859,60340.0
2017-08-24 15:05:00,46.05,46.07,46.03,46.05,120860.0,45.7759,45.7958,45.756,45.7759,120860.0
2017-08-24 15:10:00,46.06,46.07,46.03,46.06,143640.0,45.7859,45.7958,45.756,45.7859,143640.0
2017-08-24 15:15:00,46.07,46.14,46.07,46.13,144320.0,45.7958,45.8654,45.7958,45.8554,144320.0
2017-08-24 15:20:00,46.12,46.15,46.1,46.13,72380.0,45.8455,45.8753,45.8256,45.8554,72380.0
2017-08-24 15:25:00,46.13,46.15,46.1,46.1,70100.0,45.8554,45.8753,45.8256,45.8256,70100.0
2017-08-24 15:30:00,46.1,46.13,46.07,46.08,334360.0,45.8256,45.8554,45.7958,45.8057,334360.0
2017-08-24 15:35:00,46.08,46.12,46.07,46.11,305320.0,45.8057,45.8455,45.7958,45.8356,305320.0
2017-08-24 15:40:00,46.12,46.12,46.06,46.09,202220.0,45.8455,45.8455,45.7859,45.8157,202220.0
2017-08-24 15:45:00,46.11,46.12,46.06,46.06,107680.0,45.8356,45.8455,45.7859,45.7859,107680.0
2017-08-24 15:50:00,46.05,46.1,46.01,46.09,409660.0,45.7759,45.8256,45.7362,45.8157,409660.0
2017-08-24 15:55:00,46.08,46.11,46.04,46.08,597600.0,45.8057,45.8356,45.766,45.8057,597600.0
2017-08-25 09:30:00,46.17,46.24,46.14,46.19,582440.0,45.8952,45.9648,45.8654,45.9151,582440.0
2017-08-25 09:35:00,46.22,46.22,46.14,46.16,129940.0,45.9449,45.9449,45.8654,45.8853,129940.0
2017-08-25 09:40:00,46.18,46.19,46.09,46.13,187020.0,45.9051,45.9151,45.8157,45.8554,187020.0
2017-08-25 09:45:00,46.14,46.15,46.08,46.12,114480.0,45.8654,45.8753,45.8057,45.8455,114480.0
2017-08-25 09:50:00,46.11,46.2,46.1,46.19,133900.0,45.8356,45.925,45.8256,45.9151,133900.0
2017-08-25 09:55:00,46.19,46.22,46.16,46.19,327080.0,45.9151,45.9449,45.8853,45.9151,327080.0
2017-08-25 10:00:00,46.2,46.28,46.19,46.22,499600.0,45.925,46.0046,45.9151,45.9449,499600.0
2017-08-25 10:05:00,46.22,46.24,46.19,46.19,77120.0,45.9449,45.9648,45.9151,45.9151,77120.0
2017-08-25 10:10:00,46.19,46.19,46.15,46.15,169220.0,45.9151,45.9151,45.8753,45.8753,169220.0
2017-08-25 10:15:00,46.16,46.19,46.1,46.17,249040.0,45.8853,45.9151,45.8256,45.8952,249040.0
2017-08-25 10:20:00,46.17,46.18,46.1,46.12,137140.0,45.8952,45.9051,45.8256,45.8455,137140.0
2017-08-25 10:25:00,46.12,46.2,46.08,46.17,191720.0,45.8455,45.925,45.8057,45.8952,191720.0
2017-08-25 10:30:00,46.18,46.22,46.17,46.17,173000.0,45.9051,45.9449,45.8952,45.8952,173000.0
2017-08-25 10:35:00,46.17,46.21,46.17,46.17,123720.0,45.8952,45.935,45.8952,45.8952,123720.0
2017-08-25 10:40:00,46.17,46.17,46.11,46.12,81880.0,45.8952,45.8952,45.8356,45.8455,81880.0
2017-08-25 10:45:00,46.11,46.11,46.02,46.03,109080.0,45.8356,45.8356,45.7461,45.756,109080.0
2017-08-25 10:50:00,46.03,46.04,46.02,46.02,103960.0,45.756,45.766,45.7461,45.7461,103960.0
2017-08-25 10:55:00,46.03,46.05,45.95,45.95,206300.0,45.756,45.7759,45.6765,45.6765,206300.0
2017-08-25 11:00:00,45.95,45.97,45.85,45.86,208620.0,45.6765,45.6964,45.5771,45.5871,208620.0
2017-08-25 11:05:00,45.87,45.89,45.85,45.89,48000.0,45.597,45.6169,45.5771,45.6169,48000.0
2017-08-25 11:10:00,45.89,45.9,45.86,45.87,59780.0,45.6169,45.6268,45.5871,45.597,59780.0
2017-08-25 11:15:00,45.85,45.92,45.82,45.92,91940.0,45.5771,45.6467,45.5473,45.6467,91940.0
2017-08-25 11:20:00,45.92,45.96,45.9,45.93,86740.0,45.6467,45.6865,45.6268,45.6566,86740.0
2017-08-25 11:25:00,45.92,45.95,45.91,45.91,118660.0,45.6467,45.6765,45.6368,45.6368,118660.0
2017-08-25 11:30:00,45.92,45.93,45.78,45.8,335660.0,45.6467,45.6566,45.5075,45.5274,335660.0
2017-08-25 11:35:00,45.78,45.87,45.78,45.85,117200.0,45.5075,45.597,45.5075,45.5771,117200.0
2017-08-25 11:40:00,45.84,45.93,45.84,45.93,92020.0,45.5672,45.6566,45.5672,45.6566,92020.0
2017-08-25 11:45:00,45.93,45.96,45.92,45.94,74000.0,45.6566,45.6865,45.6467,45.6666,74000.0
2017-08-25 11:50:00,45.95,45.97,45.92,45.96,65360.0,45.6765,45.6964,45.6467,45.6865,65360.0
2017-08-25 11:55:00,45.95,45.98,45.94,45.96,158120.0,45.6765,45.7063,45.6666,45.6865,158120.0
2017-08-25 12:00:00,45.97,46.0,45.96,45.97,121580.0,45.6964,45.7262,45.6865,45.6964,121580.0
2017-08-25 12:05:00,45.96,45.97,45.94,45.96,59400.0,45.6865,45.6964,45.6666,45.6865,59400.0
2017-08-25 12:10:00,45.96,45.98,45.95,45.97,71680.0,45.6865,45.7063,45.6765,45.6964,71680.0
2017-08-25 12:15:00,45.97,45.97,45.92,45.94,96200.0,45.6964,45.6964,45.6467,45.6666,96200.0
2017-08-25 12:20:00,45.94,45.96,45.93,45.93,22000.0,45.6666,45.6865,45.6566,45.6566,22000.0
2017-08-25 12:25:00,45.94,45.95,45.92,45.94,24000.0,45.6666,45.6765,45.6467,45.6666,24000.0
2017-08-25 12:30:00,45.93,45.93,45.89,45.89,154960.0,45.6566,45.6566,45.6169,45.6169,154960.0
2017-08-25 12:35:00,45.9,45.92,45.88,45.91,46000.0,45.6268,45.6467,45.6069,45.6368,46000.0
2017-08-25 12:40:00,45.91,45.91,45.87,45.88,53920.0,45.6368,45.6368,45.597,45.6069,53920.0
2017-08-25 12:45:00,45.88,45.89,45.86,45.86,80180.0,45.6069,45.6169,45.5871,45.5871,80180.0
2017-08-25 12:50:00,45.86,45.88,45.86,45.88,11200.0,45.5871,45.6069,45.5871,45.6069,11200.0
2017-08-25 12:55:00,45.89,45.92,45.89,45.91,73900.0,45.6169,45.6467,45.6169,45.6368,73900.0
2017-08-25 13:00:00,45.91,45.93,45.9,45.93,55000.0,45.6368,45.6566,45.6268,45.6566,55000.0
2017-08-25 13:05:00,45.92,45.95,45.92,45.94,46000.0,45.6467,45.6765,45.6467,45.6666,46000.0
2017-08-25 13:10:00,45.94,45.97,45.94,45.95,69520.0,45.6666,45.6964,45.6666,45.6765,69520.0
2017-08-25 13:15:00,45.95,45.95,45.92,45.92,66740.0,45.6765,45.6765,45.6467,45.6467,66740.0
2017-08-25 13:20:00,45.91,45.91,45.88,45.88,142000.0,45.6368,45.6368,45.6069,45.6069,142000.0
2017-08-25 13:25:00,45.9,45.9,45.87,45.87,55240.0,45.6268,45.6268,45.597,45.597,55240.0
2017-08-25 13:30:00,45.88,45.89,45.86,45.86,45980.0,45.6069,45.6169,45.5871,45.5871,45980.0
2017-08-25 13:35:00,45.86,45.87,45.85,45.87,133820.0,45.5871,45.597,45.5771,45.597,133820.0
2017-08-25 13:40:00,45.86,45.9,45.86,45.9,64000.0,45.5871,45.6268,45.5871,45.6268,64000.0
2017-08-25 13:45:00,45.9,45.9,45.87,45.87,76920.0,45.6268,45.6268,45.597,45.597,76920.0
2017-08-25 13:50:00,45.88,45.89,45.86,45.86,159960.0,45.6069,45.6169,45.5871,45.5871,159960.0
2017-08-25 13:55:00,45.87,45.87,45.82,45.85,167120.0,45.597,45.597,45.5473,45.5771,167120.0
2017-08-25 14:00:00,45.84,45.86,45.84,45.85,129540.0,45.5672,45.5871,45.5672,45.5771,129540.0
2017-08-25 14:05:00,45.85,45.86,45.84,45.85,104840.0,45.5771,45.5871,45.5672,45.5771,104840.0
2017-08-25 14:10:00,45.86,45.88,45.85,45.86,126260.0,45.5871,45.6069,45.5771,45.5871,126260.0
2017-08-25 14:15:00,45.85,45.86,45.84,45.85,89220.0,45.5771,45.5871,45.5672,45.5771,89220.0
2017-08-25 14:20:00,45.85,45.86,45.84,45.85,108700.0,45.5771,45.5871,45.5672,45.5771,108700.0
2017-08-25 14:25:00,45.85,45.86,45.85,45.85,123580.0,45.5771,45.5871,45.5771,45.5771,123580.0
2017-08-25 14:30:00,45.86,45.87,45.85,45.86,119980.0,45.5871,45.597,45.5771,45.5871,119980.0
2017-08-25 14:35:00,45.86,45.87,45.85,45.87,70180.0,45.5871,45.597,45.5771,45.597,70180.0
2017-08-25 14:40:00,45.87,45.89,45.86,45.89,134560.0,45.597,45.6169,45.5871,45.6169,134560.0
2017-08-25 14:45:00,45.88,45.92,45.88,45.91,102200.0,45.6069,45.6467,45.6069,45.6368,102200.0
2017-08-25 14:50:00,45.91,45.93,45.91,45.92,191120.0,45.6368,45.6566,45.6368,45.6467,191120.0
2017-08-25 14:55:00,45.91,45.93,45.9,45.92,52400.0,45.6368,45.6566,45.6268,45.6467,52400.0
2017-08-25 15:00:00,45.93,45.93,45.85,45.87,136100.0,45.6566,45.6566,45.5771,45.597,136100.0
2017-08-25 15:05:00,45.89,45.93,45.87,45.92,128000.0,45.6169,45.6566,45.597,45.6467,128000.0
2017-08-25 15:10:00,45.92,45.96,45.89,45.89,160960.0,45.6467,45.6865,45.6169,45.6169,160960.0
2017-08-25 15:15:00,45.91,45.93,45.85,45.86,178860.0,45.6368,45.6566,45.5771,45.5871,178860.0
2017-08-25 15:20:00,45.87,45.89,45.85,45.87,207600.0,45.597,45.6169,45.5771,45.597,207600.0
2017-08-25 15:25:00,45.86,45.87,45.84,45.86,138860.0,45.5871,45.597,45.5672,45.5871,138860.0
2017-08-25 15:30:00,45.87,45.87,45.84,45.86,192820.0,45.597,45.597,45.5672,45.5871,192820.0
2017-08-25 15:35:00,45.85,45.86,45.8,45.82,149000.0,45.5771,45.5871,45.5274,45.5473,149000.0
2017-08-25 15:40:00,45.82,45.86,45.82,45.84,210640.0,45.5473,45.5871,45.5473,45.5672,210640.0
2017-08-25 15:45:00,45.85,45.85,45.82,45.85,168460.0,45.5771,45.5771,45.5473,45.5771,168460.0
2017-08-25 15:50:00,45.85,45.85,45.81,45.83,340960.0,45.5771,45.5771,45.5374,45.5572,340960.0
2017-08-25 15:55:00,45.83,45.83,45.77,45.79,912560.0,45.5572,45.5572,45.4976,45.5175,912560.0
2017-08-28 09:30:00,45.8,45.84,45.65,45.66,691080.0,45.5274,45.5672,45.3783,45.3882,691080.0
2017-08-28 09:35:00,45.67,45.7,45.63,45.64,338160.0,45.3982,45.428,45.3584,45.3684,338160.0
2017-08-28 09:40:00,45.66,45.7,45.62,45.69,240060.0,45.3882,45.428,45.3485,45.4181,240060.0
2017-08-28 09:45:00,45.71,45.77,45.69,45.74,207300.0,45.4379,45.4976,45.4181,45.4678,207300.0
2017-08-28 09:50:00,45.77,45.78,45.66,45.68,275200.0,45.4976,45.5075,45.3882,45.4081,275200.0
2017-08-28 09:55:00,45.67,45.71,45.65,45.67,162220.0,45.3982,45.4379,45.3783,45.3982,162220.0
2017-08-28 10:00:00,45.67,45.69,45.62,45.68,113500.0,45.3982,45.4181,45.3485,45.4081,113500.0
2017-08-28 10:05:00,45.67,45.73,45.67,45.71,200800.0,45.3982,45.4578,45.3982,45.4379,200800.0
2017-08-28 10:10:00,45.71,45.77,45.71,45.76,104080.0,45.4379,45.4976,45.4379,45.4876,104080.0
2017-08-28 10:15:00,45.76,45.76,45.73,45.76,82000.0,45.4876,45.4876,45.4578,45.4876,82000.0
2017-08-28 10:20:00,45.76,45.8,45.75,45.8,102000.0,45.4876,45.5274,45.4777,45.5274,102000.0
2017-08-28 10:25:00,45.81,45.81,45.74,45.75,120660.0,45.5374,45.5374,45.4678,45.4777,120660.0
2017-08-28 10:30:00,45.76,45.78,45.74,45.78,60000.0,45.4876,45.5075,45.4678,45.5075,60000.0
2017-08-28 10:35:00,45.78,45.81,45.78,45.8,118200.0,45.5075,45.5374,45.5075,45.5274,118200.0
2017-08-28 10:40:00,45.8,45.85,45.79,45.81,355700.0,45.5274,45.5771,45.5175,45.5374,355700.0
2017-08-28 10:45:00,45.82,45.82,45.77,45.8,112600.0,45.5473,45.5473,45.4976,45.5274,112600.0
2017-08-28 10:50:00,45.81,45.89,45.8,45.89,285660.0,45.5374,45.6169,45.5274,45.6169,285660.0
2017-08-28 10:55:00,45.88,45.89,45.86,45.88,51800.0,45.6069,45.6169,45.5871,45.6069,51800.0
2017-08-28 11:00:00,45.87,45.95,45.87,45.94,154760.0,45.597,45.6765,45.597,45.6666,154760.0
2017-08-28 11:05:00,45.95,45.96,45.91,45.93,126420.0,45.6765,45.6865,45.6368,45.6566,126420.0
2017-08-28 11:10:00,45.93,45.96,45.92,45.93,157760.0,45.6566,45.6865,45.6467,45.6566,157760.0
2017-08-28 11:15:00,45.92,45.92,45.89,45.9,176300.0,45.6467,45.6467,45.6169,45.6268,176300.0
2017-08-28 11:20:00,45.9,45.91,45.85,45.85,31200.0,45.6268,45.6368,45.5771,45.5771,31200.0
2017-08-28 11:25:00,45.85,45.88,45.83,45.88,105400.0,45.5771,45.6069,45.5572,45.6069,105400.0
2017-08-28 11:30:00,45.88,45.89,45.86,45.88,57220.0,45.6069,45.6169,45.5871,45.6069,57220.0
2017-08-28 11:35:00,45.87,45.87,45.82,45.86,68700.0,45.597,45.597,45.5473,45.5871,68700.0
2017-08-28 11:40:00,45.85,45.86,45.82,45.84,100960.0,45.5771,45.5871,45.5473,45.5672,100960.0
2017-08-28 11:45:00,45.85,45.85,45.82,45.84,59340.0,45.5771,45.5771,45.5473,45.5672,59340.0
2017-08-28 11:50:00,45.84,45.85,45.82,45.85,75440.0,45.5672,45.5771,45.5473,45.5771,75440.0
2017-08-28 11:55:00,45.85,45.86,45.82,45.83,42820.0,45.5771,45.5871,45.5473,45.5572,42820.0
2017-08-28 12:00:00,45.82,45.85,45.81,45.81,58680.0,45.5473,45.5771,45.5374,45.5374,58680.0
2017-08-28 12:05:00,45.81,45.85,45.8,45.8,66200.0,45.5374,45.5771,45.5274,45.5274,66200.0
2017-08-28 12:10:00,45.8,45.82,45.79,45.82,105660.0,45.5274,45.5473,45.5175,45.5473,105660.0
2017-08-28 12:15:00,45.82,45.83,45.75,45.77,67300.0,45.5473,45.5572,45.4777,45.4976,67300.0
2017-08-28 12:20:00,45.77,45.78,45.72,45.73,96640.0,45.4976,45.5075,45.4479,45.4578,96640.0
2017-08-28 12:25:00,45.74,45.77,45.73,45.73,53180.0,45.4678,45.4976,45.4578,45.4578,53180.0
2017-08-28 12:30:00,45.73,45.77,45.73,45.75,56000.0,45.4578,45.4976,45.4578,45.4777,56000.0
2017-08-28 12:35:00,45.75,45.76,45.72,45.72,37000.0,45.4777,45.4876,45.4479,45.4479,37000.0
2017-08-28 12:40:00,45.74,45.74,45.68,45.69,111720.0,45.4678,45.4678,45.4081,45.4181,111720.0
2017-08-28 12:45:00,45.68,45.73,45.67,45.71,61080.0,45.4081,45.4578,45.3982,45.4379,61080.0
2017-08-28 12:50:00,45.72,45.73,45.71,45.72,56660.0,45.4479,45.4578,45.4379,45.4479,56660.0
2017-08-28 12:55:00,45.72,45.74,45.71,45.71,62000.0,45.4479,45.4678,45.4379,45.4379,62000.0
2017-08-28 13:00:00,45.72,45.73,45.7,45.72,66680.0,45.4479,45.4578,45.428,45.4479,66680.0
2017-08-28 13:05:00,45.72,45.74,45.72,45.74,72000.0,45.4479,45.4678,45.4479,45.4678,72000.0
2017-08-28 13:10:00,45.75,45.76,45.74,45.74,53400.0,45.4777,45.4876,45.4678,45.4678,53400.0
2017-08-28 13:15:00,45.76,45.76,45.74,45.75,30000.0,45.4876,45.4876,45.4678,45.4777,30000.0
2017-08-28 13:20:00,45.75,45.75,45.72,45.72,32000.0,45.4777,45.4777,45.4479,45.4479,32000.0
2017-08-28 13:25:00,45.73,45.74,45.71,45.71,27540.0,45.4578,45.4678,45.4379,45.4379,27540.0
2017-08-28 13:30:00,45.72,45.75,45.72,45.72,58000.0,45.4479,45.4777,45.4479,45.4479,58000.0
2017-08-28 13:35:00,45.72,45.73,45.72,45.72,25400.0,45.4479,45.4578,45.4479,45.4479,25400.0
2017-08-28 13:40:00,45.73,45.74,45.73,45.73,59440.0,45.4578,45.4678,45.4578,45.4578,59440.0
2017-08-28 13:45:00,45.74,45.74,45.73,45.74,83460.0,45.4678,45.4678,45.4578,45.4678,83460.0
2017-08-28 13:50:00,45.74,45.74,45.72,45.74,10000.0,45.4678,45.4678,45.4479,45.4678,10000.0
2017-08-28 13:55:00,45.73,45.77,45.71,45.77,60000.0,45.4578,45.4976,45.4379,45.4976,60000.0
2017-08-28 14:00:00,45.76,45.77,45.72,45.74,46200.0,45.4876,45.4976,45.4479,45.4678,46200.0
2017-08-28 14:05:00,45.73,45.75,45.72,45.72,31060.0,45.4578,45.4777,45.4479,45.4479,31060.0
2017-08-28 14:10:00,45.73,45.75,45.72,45.75,45060.0,45.4578,45.4777,45.4479,45.4777,45060.0
2017-08-28 14:15:00,45.73,45.73,45.71,45.71,46800.0,45.4578,45.4578,45.4379,45.4379,46800.0
2017-08-28 14:20:00,45.71,45.72,45.68,45.72,97020.0,45.4379,45.4479,45.4081,45.4479,97020.0
2017-08-28 14:25:00,45.71,45.72,45.7,45.71,109500.0,45.4379,45.4479,45.428,45.4379,109500.0
2017-08-28 14:30:00,45.7,45.7,45.68,45.69,73220.0,45.428,45.428,45.4081,45.4181,73220.0
2017-08-28 14:35:00,45.68,45.71,45.68,45.7,47020.0,45.4081,45.4379,45.4081,45.428,47020.0
2017-08-28 14:40:00,45.7,45.71,45.69,45.7,61020.0,45.428,45.4379,45.4181,45.428,61020.0
2017-08-28 14:45:00,45.71,45.71,45.69,45.71,36000.0,45.4379,45.4379,45.4181,45.4379,36000.0
2017-08-28 14:50:00,45.71,45.71,45.69,45.7,58000.0,45.4379,45.4379,45.4181,45.428,58000.0
2017-08-28 14:55:00,45.7,45.71,45.69,45.7,121500.0,45.428,45.4379,45.4181,45.428,121500.0
2017-08-28 15:00:00,45.7,45.72,45.7,45.72,58000.0,45.428,45.4479,45.428,45.4479,58000.0
2017-08-28 15:05:00,45.72,45.72,45.65,45.66,215120.0,45.4479,45.4479,45.3783,45.3882,215120.0
2017-08-28 15:10:00,45.64,45.66,45.63,45.63,112400.0,45.3684,45.3882,45.3584,45.3584,112400.0
2017-08-28 15:15:00,45.64,45.65,45.63,45.64,68280.0,45.3684,45.3783,45.3584,45.3684,68280.0
2017-08-28 15:20:00,45.64,45.66,45.63,45.66,143520.0,45.3684,45.3882,45.3584,45.3882,143520.0
2017-08-28 15:25:00,45.67,45.67,45.64,45.67,127240.0,45.3982,45.3982,45.3684,45.3982,127240.0
2017-08-28 15:30:00,45.67,45.71,45.67,45.67,130520.0,45.3982,45.4379,45.3982,45.3982,130520.0
2017-08-28 15:35:00,45.67,45.67,45.62,45.63,144820.0,45.3982,45.3982,45.3485,45.3584,144820.0
2017-08-28 15:40:00,45.62,45.68,45.62,45.66,168700.0,45.3485,45.4081,45.3485,45.3882,168700.0
2017-08-28 15:45:00,45.66,45.67,45.59,45.6,181220.0,45.3882,45.3982,45.3187,45.3286,181220.0
2017-08-28 15:50:00,45.6,45.66,45.6,45.63,257080.0,45.3286,45.3882,45.3286,45.3584,257080.0
2017-08-28 15:55:00,45.63,45.7,45.63,45.69,553720.0,45.3584,45.428,45.3584,45.4181,553720.0
2017-08-29 09:30:00,45.26,45.44,45.25,45.44,827800.0,44.9906,45.1696,44.9807,45.1696,827800.0
2017-08-29 09:35:00,45.44,45.5,45.42,45.46,385840.0,45.1696,45.2292,45.1497,45.1894,385840.0
2017-08-29 09:40:00,45.46,45.47,45.35,45.38,243060.0,45.1894,45.1994,45.0801,45.1099,243060.0
2017-08-29 09:45:00,45.39,45.52,45.39,45.51,210440.0,45.1199,45.2491,45.1199,45.2391,210440.0
2017-08-29 09:50:00,45.51,45.55,45.46,45.5,235440.0,45.2391,45.2789,45.1894,45.2292,235440.0
2017-08-29 09:55:00,45.5,45.57,45.47,45.54,171920.0,45.2292,45.2988,45.1994,45.269,171920.0
2017-08-29 10:00:00,45.55,45.61,45.55,45.61,235600.0,45.2789,45.3385,45.2789,45.3385,235600.0
2017-08-29 10:05:00,45.6,45.62,45.52,45.56,203820.0,45.3286,45.3485,45.2491,45.2888,203820.0
2017-08-29 10:10:00,45.57,45.63,45.57,45.63,86920.0,45.2988,45.3584,45.2988,45.3584,86920.0
2017-08-29 10:15:00,45.63,45.66,45.61,45.66,120660.0,45.3584,45.3882,45.3385,45.3882,120660.0
2017-08-29 10:20:00,45.64,45.65,45.59,45.64,123480.0,45.3684,45.3783,45.3187,45.3684,123480.0
2017-08-29 10:25:00,45.63,45.69,45.62,45.69,171300.0,45.3584,45.4181,45.3485,45.4181,171300.0
2017-08-29 10:30:00,45.67,45.76,45.67,45.73,223800.0,45.3982,45.4876,45.3982,45.4578,223800.0
2017-08-29 10:35:00,45.72,45.73,45.7,45.72,108440.0,45.4479,45.4578,45.428,45.4479,108440.0
2017-08-29 10:40:00,45.73,45.79,45.72,45.75,203260.0,45.4578,45.5175,45.4479,45.4777,203260.0
2017-08-29 10:45:00,45.74,45.78,45.74,45.76,92120.0,45.4678,45.5075,45.4678,45.4876,92120.0
2017-08-29 10:50:00,45.77,45.8,45.75,45.77,114100.0,45.4976,45.5274,45.4777,45.4976,114100.0
2017-08-29 10:55:00,45.77,45.78,45.75,45.78,101040.0,45.4976,45.5075,45.4777,45.5075,101040.0
2017-08-29 11:00:00,45.8,45.81,45.78,45.81,59480.0,45.5274,45.5374,45.5075,45.5374,59480.0
2017-08-29 11:05:00,45.82,45.89,45.8,45.88,84420.0,45.5473,45.6169,45.5274,45.6069,84420.0
2017-08-29 11:10:00,45.89,45.92,45.88,45.9,166400.0,45.6169,45.6467,45.6069,45.6268,166400.0
2017-08-29 11:15:00,45.91,45.94,45.88,45.94,185040.0,45.6368,45.6666,45.6069,45.6666,185040.0
2017-08-29 11:20:00,45.93,45.94,45.91,45.91,92720.0,45.6566,45.6666,45.6368,45.6368,92720.0
2017-08-29 11:25:00,45.91,45.94,45.9,45.94,97360.0,45.6368,45.6666,45.6268,45.6666,97360.0
2017-08-29 11:30:00,45.94,45.95,45.92,45.94,263160.0,45.6666,45.6765,45.6467,45.6666,263160.0
2017-08-29 11:35:00,45.94,45.96,45.92,45.96,101840.0,45.6666,45.6865,45.6467,45.6865,101840.0
2017-08-29 11:40:00,45.95,45.97,45.92,45.97,158680.0,45.6765,45.6964,45.6467,45.6964,158680.0
2017-08-29 11:45:00,45.96,45.99,45.94,45.95,159000.0,45.6865,45.7163,45.6666,45.6765,159000.0
2017-08-29 11:50:00,45.94,45.96,45.93,45.94,111880.0,45.6666,45.6865,45.6566,45.6666,111880.0
2017-08-29 11:55:00,45.94,45.97,45.94,45.95,92100.0,45.6666,45.6964,45.6666,45.6765,92100.0
2017-08-29 12:00:00,45.94,45.95,45.91,45.91,60620.0,45.6666,45.6765,45.6368,45.6368,60620.0
2017-08-29 12:05:00,45.92,45.93,45.91,45.93,62160.0,45.6467,45.6566,45.6368,45.6566,62160.0
2017-08-29 12:10:00,45.94,45.96,45.93,45.96,114580.0,45.6666,45.6865,45.6566,45.6865,114580.0
2017-08-29 12:15:00,45.96,45.96,45.93,45.93,108400.0,45.6865,45.6865,45.6566,45.6566,108400.0
2017-08-29 12:20:00,45.93,45.94,45.92,45.92,119760.0,45.6566,45.6666,45.6467,45.6467,119760.0
2017-08-29 12:25:00,45.91,45.94,45.91,45.93,98680.0,45.6368,45.6666,45.6368,45.6566,98680.0
2017-08-29 12:30:00,45.93,45.93,45.9,45.9,89460.0,45.6566,45.6566,45.6268,45.6268,89460.0
2017-08-29 12:35:00,45.91,45.92,45.9,45.91,84180.0,45.6368,45.6467,45.6268,45.6368,84180.0
2017-08-29 12:40:00,45.91,45.91,45.9,45.91,69700.0,45.6368,45.6368,45.6268,45.6368,69700.0
2017-08-29 12:45:00,45.9,45.97,45.9,45.97,46660.0,45.6268,45.6964,45.6268,45.6964,46660.0
2017-08-29 12:50:00,45.97,45.98,45.92,45.93,104480.0,45.6964,45.7063,45.6467,45.6566,104480.0
2017-08-29 12:55:00,45.94,45.98,45.94,45.96,45140.0,45.6666,45.7063,45.6666,45.6865,45140.0
2017-08-29 13:00:00,45.96,45.96,45.95,45.95,51900.0,45.6865,45.6865,45.6765,45.6765,51900.0
2017-08-29 13:05:00,45.96,45.97,45.94,45.95,165480.0,45.6865,45.6964,45.6666,45.6765,165480.0
2017-08-29 13:10:00,45.95,45.96,45.9,45.9,152340.0,45.6765,45.6865,45.6268,45.6268,152340.0
2017-08-29 13:15:00,45.9,45.9,45.87,45.89,75000.0,45.6268,45.6268,45.597,45.6169,75000.0
2017-08-29 13:20:00,45.87,45.9,45.87,45.9,28060.0,45.597,45.6268,45.597,45.6268,28060.0
2017-08-29 13:25:00,45.89,45.94,45.88,45.94,220420.0,45.6169,45.6666,45.6069,45.6666,220420.0
2017-08-29 13:30:00,45.93,45.94,45.89,45.89,58020.0,45.6566,45.6666,45.6169,45.6169,58020.0
2017-08-29 13:35:00,45.87,45.91,45.87,45.89,99720.0,45.597,45.6368,45.597,45.6169,99720.0
2017-08-29 13:40:00,45.9,45.91,45.88,45.9,71380.0,45.6268,45.6368,45.6069,45.6268,71380.0
2017-08-29 13:45:00,45.92,45.92,45.9,45.9,71500.0,45.6467,45.6467,45.6268,45.6268,71500.0
2017-08-29 13:50:00,45.91,45.91,45.89,45.91,30000.0,45.6368,45.6368,45.6169,45.6368,30000.0
2017-08-29 13:55:00,45.91,45.95,45.91,45.95,88080.0,45.6368,45.6765,45.6368,45.6765,88080.0
2017-08-29 14:00:00,45.95,45.98,45.94,45.98,251940.0,45.6765,45.7063,45.6666,45.7063,251940.0
2017-08-29 14:05:00,45.98,46.01,45.96,45.98,359380.0,45.7063,45.7362,45.6865,45.7063,359380.0
2017-08-29 14:10:00,45.98,46.01,45.98,46.0,48040.0,45.7063,45.7362,45.7063,45.7262,48040.0
2017-08-29 14:15:00,45.99,46.01,45.95,45.95,84360.0,45.7163,45.7362,45.6765,45.6765,84360.0
2017-08-29 14:20:00,45.96,45.99,45.96,45.98,100000.0,45.6865,45.7163,45.6865,45.7063,100000.0
2017-08-29 14:25:00,45.98,46.0,45.97,45.99,129000.0,45.7063,45.7262,45.6964,45.7163,129000.0
2017-08-29 14:30:00,45.99,46.0,45.98,46.0,62600.0,45.7163,45.7262,45.7063,45.7262,62600.0
2017-08-29 14:35:00,45.99,46.02,45.98,46.02,75660.0,45.7163,45.7461,45.7063,45.7461,75660.0
2017-08-29 14:40:00,46.04,46.07,46.04,46.07,212140.0,45.766,45.7958,45.766,45.7958,212140.0
2017-08-29 14:45:00,46.05,46.11,46.05,46.11,170400.0,45.7759,45.8356,45.7759,45.8356,170400.0
2017-08-29 14:50:00,46.12,46.13,46.1,46.1,106480.0,45.8455,45.8554,45.8256,45.8256,106480.0
2017-08-29 14:55:00,46.09,46.1,46.07,46.1,81200.0,45.8157,45.8256,45.7958,45.8256,81200.0
2017-08-29 15:00:00,46.11,46.14,46.1,46.13,135300.0,45.8356,45.8654,45.8256,45.8554,135300.0
2017-08-29 15:05:00,46.12,46.13,46.11,46.13,152560.0,45.8455,45.8554,45.8356,45.8554,152560.0
2017-08-29 15:10:00,46.13,46.14,46.12,46.14,133100.0,45.8554,45.8654,45.8455,45.8654,133100.0
2017-08-29 15:15:00,46.15,46.15,46.12,46.12,88400.0,45.8753,45.8753,45.8455,45.8455,88400.0
2017-08-29 15:20:00,46.12,46.14,46.12,46.13,177900.0,45.8455,45.8654,45.8455,45.8554,177900.0
2017-08-29 15:25:00,46.13,46.17,46.13,46.15,220080.0,45.8554,45.8952,45.8554,45.8753,220080.0
2017-08-29 15:30:00,46.15,46.15,46.11,46.11,134260.0,45.8753,45.8753,45.8356,45.8356,134260.0
2017-08-29 15:35:00,46.11,46.11,46.07,46.1,182000.0,45.8356,45.8356,45.7958,45.8256,182000.0
2017-08-29 15:40:00,46.08,46.11,46.08,46.09,188740.0,45.8057,45.8356,45.8057,45.8157,188740.0
2017-08-29 15:45:00,46.1,46.12,46.09,46.1,207120.0,45.8256,45.8455,45.8157,45.8256,207120.0
2017-08-29 15:50:00,46.1,46.1,46.02,46.06,740980.0,45.8256,45.8256,45.7461,45.7859,740980.0
2017-08-29 15:55:00,46.06,46.08,46.02,46.07,854240.0,45.7859,45.8057,45.7461,45.7958,854240.0
2017-08-30 09:30:00,46.0,46.15,45.98,45.99,1022660.0,45.7262,45.8753,45.7063,45.7163,1022660.0
2017-08-30 09:35:00,45.99,46.21,45.99,46.21,362520.0,45.7163,45.935,45.7163,45.935,362520.0
2017-08-30 09:40:00,46.2,46.25,46.18,46.22,270920.0,45.925,45.9747,45.9051,45.9449,270920.0
2017-08-30 09:45:00,46.21,46.24,46.17,46.23,320740.0,45.935,45.9648,45.8952,45.9549,320740.0
2017-08-30 09:50:00,46.22,46.23,46.18,46.18,237780.0,45.9449,45.9549,45.9051,45.9051,237780.0
2017-08-30 09:55:00,46.2,46.24,46.18,46.21,221020.0,45.925,45.9648,45.9051,45.935,221020.0
2017-08-30 10:00:00,46.2,46.22,46.19,46.2,294560.0,45.925,45.9449,45.9151,45.925,294560.0
2017-08-30 10:05:00,46.2,46.21,46.16,46.19,332320.0,45.925,45.935,45.8853,45.9151,332320.0
2017-08-30 10:10:00,46.2,46.22,46.19,46.2,88800.0,45.925,45.9449,45.9151,45.925,88800.0
2017-08-30 10:15:00,46.19,46.24,46.19,46.22,153360.0,45.9151,45.9648,45.9151,45.9449,153360.0
2017-08-30 10:20:00,46.21,46.22,46.18,46.2,216500.0,45.935,45.9449,45.9051,45.925,216500.0
2017-08-30 10:25:00,46.2,46.22,46.19,46.21,86280.0,45.925,45.9449,45.9151,45.935,86280.0
2017-08-30 10:30:00,46.21,46.21,46.18,46.19,93700.0,45.935,45.935,45.9051,45.9151,93700.0
2017-08-30 10:35:00,46.19,46.21,46.14,46.18,200880.0,45.9151,45.935,45.8654,45.9051,200880.0
2017-08-30 10:40:00,46.17,46.18,46.13,46.14,98660.0,45.8952,45.9051,45.8554,45.8654,98660.0
2017-08-30 10:45:00,46.16,46.22,46.14,46.22,197920.0,45.8853,45.9449,45.8654,45.9449,197920.0
2017-08-30 10:50:00,46.21,46.21,46.18,46.21,210280.0,45.935,45.935,45.9051,45.935,210280.0
2017-08-30 10:55:00,46.21,46.22,46.18,46.2,219600.0,45.935,45.9449,45.9051,45.925,219600.0
2017-08-30 11:00:00,46.19,46.2,46.17,46.19,98640.0,45.9151,45.925,45.8952,45.9151,98640.0
2017-08-30 11:05:00,46.19,46.2,46.18,46.19,106300.0,45.9151,45.925,45.9051,45.9151,106300.0
2017-08-30 11:10:00,46.19,46.2,46.17,46.17,155740.0,45.9151,45.925,45.8952,45.8952,155740.0
2017-08-30 11:15:00,46.18,46.18,46.11,46.13,163740.0,45.9051,45.9051,45.8356,45.8554,163740.0
2017-08-30 11:20:00,46.12,46.15,46.1,46.14,102520.0,45.8455,45.8753,45.8256,45.8654,102520.0
2017-08-30 11:25:00,46.14,46.19,46.12,46.17,144120.0,45.8654,45.9151,45.8455,45.8952,144120.0
2017-08-30 11:30:00,46.17,46.18,46.14,46.14,80980.0,45.8952,45.9051,45.8654,45.8654,80980.0
2017-08-30 11:35:00,46.14,46.18,46.14,46.17,52400.0,45.8654,45.9051,45.8654,45.8952,52400.0
2017-08-30 11:40:00,46.17,46.2,46.16,46.19,121320.0,45.8952,45.925,45.8853,45.9151,121320.0
2017-08-30 11:45:00,46.18,46.19,46.15,46.16,60800.0,45.9051,45.9151,45.8753,45.8853,60800.0
2017-08-30 11:50:00,46.16,46.16,46.13,46.15,76980.0,45.8853,45.8853,45.8554,45.8753,76980.0
2017-08-30 11:55:00,46.16,46.19,46.15,46.18,86300.0,45.8853,45.9151,45.8753,45.9051,86300.0
2017-08-30 12:00:00,46.19,46.19,46.16,46.17,115720.0,45.9151,45.9151,45.8853,45.8952,115720.0
2017-08-30 12:05:00,46.17,46.19,46.16,46.19,58160.0,45.8952,45.9151,45.8853,45.9151,58160.0
2017-08-30 12:10:00,46.2,46.21,46.18,46.2,123640.0,45.925,45.935,45.9051,45.925,123640.0
2017-08-30 12:15:00,46.2,46.21,46.19,46.2,157900.0,45.925,45.935,45.9151,45.925,157900.0
2017-08-30 12:20:00,46.21,46.21,46.19,46.21,41960.0,45.935,45.935,45.9151,45.935,41960.0
2017-08-30 12:25:00,46.21,46.22,46.19,46.21,79880.0,45.935,45.9449,45.9151,45.935,79880.0
2017-08-30 12:30:00,46.21,46.24,46.21,46.24,109520.0,45.935,45.9648,45.935,45.9648,109520.0
2017-08-30 12:35:00,46.24,46.24,46.21,46.23,56420.0,45.9648,45.9648,45.935,45.9549,56420.0
2017-08-30 12:40:00,46.23,46.29,46.23,46.27,310520.0,45.9549,46.0145,45.9549,45.9946,310520.0
2017-08-30 12:45:00,46.27,46.3,46.27,46.29,178000.0,45.9946,46.0244,45.9946,46.0145,178000.0
2017-08-30 12:50:00,46.29,46.29,46.27,46.27,56500.0,46.0145,46.0145,45.9946,45.9946,56500.0
2017-08-30 12:55:00,46.28,46.31,46.27,46.3,142820.0,46.0046,46.0344,45.9946,46.0244,142820.0
2017-08-30 13:00:00,46.29,46.31,46.29,46.31,62180.0,46.0145,46.0344,46.0145,46.0344,62180.0
2017-08-30 13:05:00,46.31,46.34,46.31,46.33,114000.0,46.0344,46.0642,46.0344,46.0543,114000.0
2017-08-30 13:10:00,46.32,46.37,46.31,46.36,163660.0,46.0443,46.094,46.0344,46.0841,163660.0
2017-08-30 13:15:00,46.36,46.37,46.34,46.34,149160.0,46.0841,46.094,46.0642,46.0642,149160.0
2017-08-30 13:20:00,46.34,46.37,46.33,46.36,141920.0,46.0642,46.094,46.0543,46.0841,141920.0
2017-08-30 13:25:00,46.35,46.39,46.34,46.37,157280.0,46.0741,46.1139,46.0642,46.094,157280.0
2017-08-30 13:30:00,46.37,46.41,46.37,46.41,250380.0,46.094,46.1338,46.094,46.1338,250380.0
2017-08-30 13:35:00,46.41,46.44,46.41,46.42,239900.0,46.1338,46.1636,46.1338,46.1437,239900.0
2017-08-30 13:40:00,46.43,46.45,46.43,46.45,119440.0,46.1537,46.1735,46.1537,46.1735,119440.0
2017-08-30 13:45:00,46.44,46.47,46.44,46.46,142760.0,46.1636,46.1934,46.1636,46.1835,142760.0
2017-08-30 13:50:00,46.46,46.48,46.45,46.46,174480.0,46.1835,46.2034,46.1735,46.1835,174480.0
2017-08-30 13:55:00,46.47,46.51,46.45,46.46,292600.0,46.1934,46.2332,46.1735,46.1835,292600.0
2017-08-30 14:00:00,46.45,46.46,46.44,46.45,84000.0,46.1735,46.1835,46.1636,46.1735,84000.0
2017-08-30 14:05:00,46.46,46.48,46.45,46.45,91580.0,46.1835,46.2034,46.1735,46.1735,91580.0
2017-08-30 14:10:00,46.45,46.48,46.44,46.48,58400.0,46.1735,46.2034,46.1636,46.2034,58400.0
2017-08-30 14:15:00,46.48,46.49,46.47,46.49,58620.0,46.2034,46.2133,46.1934,46.2133,58620.0
2017-08-30 14:20:00,46.49,46.53,46.49,46.51,190320.0,46.2133,46.2531,46.2133,46.2332,190320.0
2017-08-30 14:25:00,46.52,46.53,46.5,46.53,132120.0,46.2431,46.2531,46.2232,46.2531,132120.0
2017-08-30 14:30:00,46.53,46.54,46.51,46.52,168540.0,46.2531,46.263,46.2332,46.2431,168540.0
2017-08-30 14:35:00,46.52,46.53,46.51,46.53,192780.0,46.2431,46.2531,46.2332,46.2531,192780.0
2017-08-30 14:40:00,46.53,46.53,46.5,46.51,188920.0,46.2531,46.2531,46.2232,46.2332,188920.0
2017-08-30 14:45:00,46.5,46.51,46.48,46.49,204340.0,46.2232,46.2332,46.2034,46.2133,204340.0
2017-08-30 14:50:00,46.49,46.51,46.49,46.51,97260.0,46.2133,46.2332,46.2133,46.2332,97260.0
2017-08-30 14:55:00,46.52,46.52,46.5,46.51,108000.0,46.2431,46.2431,46.2232,46.2332,108000.0
2017-08-30 15:00:00,46.51,46.53,46.5,46.51,187420.0,46.2332,46.2531,46.2232,46.2332,187420.0
2017-08-30 15:05:00,46.51,46.51,46.49,46.51,116500.0,46.2332,46.2332,46.2133,46.2332,116500.0
2017-08-30 15:10:00,46.51,46.54,46.5,46.53,292740.0,46.2332,46.263,46.2232,46.2531,292740.0
2017-08-30 15:15:00,46.53,46.54,46.51,46.51,219940.0,46.2531,46.263,46.2332,46.2332,219940.0
2017-08-30 15:20:00,46.51,46.53,46.49,46.52,455300.0,46.2332,46.2531,46.2133,46.2431,455300.0
2017-08-30 15:25:00,46.52,46.54,46.52,46.52,315240.0,46.2431,46.263,46.2431,46.2431,315240.0
2017-08-30 15:30:00,46.52,46.53,46.51,46.52,292400.0,46.2431,46.2531,46.2332,46.2431,292400.0
2017-08-30 15:35:00,46.52,46.52,46.45,46.46,374080.0,46.2431,46.2431,46.1735,46.1835,374080.0
2017-08-30 15:40:00,46.45,46.46,46.4,46.43,273760.0,46.1735,46.1835,46.1238,46.1537,273760.0
2017-08-30 15:45:00,46.41,46.46,46.41,46.45,280020.0,46.1338,46.1835,46.1338,46.1735,280020.0
2017-08-30 15:50:00,46.46,46.48,46.45,46.46,351820.0,46.1835,46.2034,46.1735,46.1835,351820.0
2017-08-30 15:55:00,46.46,46.48,46.43,46.48,861980.0,46.1835,46.2034,46.1537,46.2034,861980.0
2017-08-31 09:30:00,46.59,46.69,46.59,46.67,1038820.0,46.3127,46.4121,46.3127,46.3922,1038820.0
2017-08-31 09:35:00,46.69,46.77,46.67,46.76,509960.0,46.4121,46.4916,46.3922,46.4817,509960.0
2017-08-31 09:40:00,46.77,46.89,46.77,46.87,608400.0,46.4916,46.6109,46.4916,46.591,608400.0
2017-08-31 09:45:00,46.89,46.89,46.86,46.87,208600.0,46.6109,46.6109,46.5811,46.591,208600.0
2017-08-31 09:50:00,46.87,46.91,46.83,46.9,395140.0,46.591,46.6308,46.5513,46.6209,395140.0
2017-08-31 09:55:00,46.9,46.94,46.9,46.94,258540.0,46.6209,46.6606,46.6209,46.6606,258540.0
2017-08-31 10:00:00,46.94,47.0,46.93,47.0,372380.0,46.6606,46.7203,46.6507,46.7203,372380.0
2017-08-31 10:05:00,47.0,47.01,46.98,47.0,324420.0,46.7203,46.7302,46.7004,46.7203,324420.0
2017-08-31 10:10:00,47.0,47.06,47.0,47.05,429800.0,46.7203,46.7799,46.7203,46.77,429800.0
2017-08-31 10:15:00,47.04,47.06,46.99,47.06,520080.0,46.76,46.7799,46.7103,46.7799,520080.0
2017-08-31 10:20:00,47.06,47.1,47.04,47.08,351560.0,46.7799,46.8197,46.76,46.7998,351560.0
2017-08-31 10:25:00,47.08,47.08,47.01,47.03,298000.0,46.7998,46.7998,46.7302,46.7501,298000.0
2017-08-31 10:30:00,47.03,47.06,47.0,47.0,270080.0,46.7501,46.7799,46.7203,46.7203,270080.0
2017-08-31 10:35:00,47.0,47.0,46.94,46.98,602320.0,46.7203,46.7203,46.6606,46.7004,602320.0
2017-08-31 10:40:00,46.98,47.0,46.97,46.99,253300.0,46.7004,46.7203,46.6904,46.7103,253300.0
2017-08-31 10:45:00,46.97,47.0,46.95,46.95,181260.0,46.6904,46.7203,46.6706,46.6706,181260.0
2017-08-31 10:50:00,46.95,46.97,46.93,46.96,113040.0,46.6706,46.6904,46.6507,46.6805,113040.0
2017-08-31 10:55:00,46.97,46.98,46.95,46.97,135040.0,46.6904,46.7004,46.6706,46.6904,135040.0
2017-08-31 11:00:00,46.97,46.97,46.92,46.95,167580.0,46.6904,46.6904,46.6407,46.6706,167580.0
2017-08-31 11:05:00,46.96,46.98,46.95,46.98,88240.0,46.6805,46.7004,46.6706,46.7004,88240.0
2017-08-31 11:10:00,46.98,47.01,46.97,47.01,138960.0,46.7004,46.7302,46.6904,46.7302,138960.0
2017-08-31 11:15:00,47.01,47.05,47.01,47.05,141880.0,46.7302,46.77,46.7302,46.77,141880.0
2017-08-31 11:20:00,47.04,47.05,47.01,47.01,118800.0,46.76,46.77,46.7302,46.7302,118800.0
2017-08-31 11:25:00,47.02,47.02,46.97,46.97,62140.0,46.7401,46.7401,46.6904,46.6904,62140.0
2017-08-31 11:30:00,46.97,46.99,46.92,46.94,95360.0,46.6904,46.7103,46.6407,46.6606,95360.0
2017-08-31 11:35:00,46.96,47.01,46.96,47.0,159320.0,46.6805,46.7302,46.6805,46.7203,159320.0
2017-08-31 11:40:00,47.0,47.03,46.99,47.01,259340.0,46.7203,46.7501,46.7103,46.7302,259340.0
2017-08-31 11:45:00,47.01,47.03,47.01,47.01,83400.0,46.7302,46.7501,46.7302,46.7302,83400.0
2017-08-31 11:50:00,47.02,47.05,47.01,47.05,191460.0,46.7401,46.77,46.7302,46.77,191460.0
2017-08-31 11:55:00,47.05,47.05,47.01,47.02,111320.0,46.77,46.77,46.7302,46.7401,111320.0
2017-08-31 12:00:00,47.03,47.05,47.02,47.03,118180.0,46.7501,46.77,46.7401,46.7501,118180.0
2017-08-31 12:05:00,47.04,47.05,47.03,47.05,67200.0,46.76,46.77,46.7501,46.77,67200.0
2017-08-31 12:10:00,47.05,47.06,47.04,47.06,115000.0,46.77,46.7799,46.76,46.7799,115000.0
2017-08-31 12:15:00,47.05,47.06,47.03,47.04,253660.0,46.77,46.7799,46.7501,46.76,253660.0
2017-08-31 12:20:00,47.04,47.06,47.03,47.05,92500.0,46.76,46.7799,46.7501,46.77,92500.0
2017-08-31 12:25:00,47.03,47.05,47.03,47.03,59560.0,46.7501,46.77,46.7501,46.7501,59560.0
2017-08-31 12:30:00,47.03,47.05,47.03,47.04,102940.0,46.7501,46.77,46.7501,46.76,102940.0
2017-08-31 12:35:00,47.04,47.05,47.03,47.03,109120.0,46.76,46.77,46.7501,46.7501,109120.0
2017-08-31 12:40:00,47.03,47.04,47.02,47.04,107260.0,46.7501,46.76,46.7401,46.76,107260.0
2017-08-31 12:45:00,47.03,47.04,46.98,46.98,243240.0,46.7501,46.76,46.7004,46.7004,243240.0
2017-08-31 12:50:00,46.99,47.0,46.97,46.99,156520.0,46.7103,46.7203,46.6904,46.7103,156520.0
2017-08-31 12:55:00,46.98,47.01,46.98,46.99,116220.0,46.7004,46.7302,46.7004,46.7103,116220.0
2017-08-31 13:00:00,46.98,47.01,46.98,46.99,131100.0,46.7004,46.7302,46.7004,46.7103,131100.0
2017-08-31 13:05:00,46.99,47.0,46.98,46.99,77540.0,46.7103,46.7203,46.7004,46.7103,77540.0
2017-08-31 13:10:00,46.99,47.01,46.99,47.01,75800.0,46.7103,46.7302,46.7103,46.7302,75800.0
2017-08-31 13:15:00,47.0,47.01,47.0,47.01,44860.0,46.7203,46.7302,46.7203,46.7302,44860.0
2017-08-31 13:20:00,47.01,47.01,46.99,46.99,57960.0,46.7302,46.7302,46.7103,46.7103,57960.0
2017-08-31 13:25:00,47.0,47.02,46.97,46.99,53040.0,46.7203,46.7401,46.6904,46.7103,53040.0
2017-08-31 13:30:00,46.98,46.99,46.98,46.98,58000.0,46.7004,46.7103,46.7004,46.7004,58000.0
2017-08-31 13:35:00,46.99,47.01,46.98,47.0,86460.0,46.7103,46.7302,46.7004,46.7203,86460.0
2017-08-31 13:40:00,47.0,47.01,46.99,47.0,129580.0,46.7203,46.7302,46.7103,46.7203,129580.0
2017-08-31 13:45:00,46.99,47.0,46.99,46.99,61000.0,46.7103,46.7203,46.7103,46.7103,61000.0
2017-08-31 13:50:00,46.98,47.01,46.98,46.99,74880.0,46.7004,46.7302,46.7004,46.7103,74880.0
2017-08-31 13:55:00,47.01,47.02,46.99,47.02,145860.0,46.7302,46.7401,46.7103,46.7401,145860.0
2017-08-31 14:00:00,47.02,47.02,47.0,47.02,124860.0,46.7401,46.7401,46.7203,46.7401,124860.0
2017-08-31 14:05:00,47.01,47.02,46.97,46.98,104960.0,46.7302,46.7401,46.6904,46.7004,104960.0
2017-08-31 14:10:00,46.98,46.99,46.97,46.98,77840.0,46.7004,46.7103,46.6904,46.7004,77840.0
2017-08-31 14:15:00,46.98,47.0,46.96,46.96,107920.0,46.7004,46.7203,46.6805,46.6805,107920.0
2017-08-31 14:20:00,46.94,46.96,46.94,46.96,54940.0,46.6606,46.6805,46.6606,46.6805,54940.0
2017-08-31 14:25:00,46.96,46.99,46.95,46.98,70120.0,46.6805,46.7103,46.6706,46.7004,70120.0
2017-08-31 14:30:00,46.97,47.0,46.97,46.99,107240.0,46.6904,46.7203,46.6904,46.7103,107240.0
2017-08-31 14:35:00,46.99,47.01,46.98,47.0,148660.0,46.7103,46.7302,46.7004,46.7203,148660.0
2017-08-31 14:40:00,47.01,47.02,47.0,47.01,99220.0,46.7302,46.7401,46.7203,46.7302,99220.0
2017-08-31 14:45:00,47.0,47.01,46.99,47.0,88160.0,46.7203,46.7302,46.7103,46.7203,88160.0
2017-08-31 14:50:00,47.0,47.0,46.99,47.0,48320.0,46.7203,46.7203,46.7103,46.7203,48320.0
2017-08-31 14:55:00,47.01,47.01,46.98,47.0,80300.0,46.7302,46.7302,46.7004,46.7203,80300.0
2017-08-31 15:00:00,46.99,47.0,46.96,46.96,95380.0,46.7103,46.7203,46.6805,46.6805,95380.0
2017-08-31 15:05:00,46.96,46.96,46.93,46.94,68720.0,46.6805,46.6805,46.6507,46.6606,68720.0
2017-08-31 15:10:00,46.94,46.95,46.93,46.94,69700.0,46.6606,46.6706,46.6507,46.6606,69700.0
2017-08-31 15:15:00,46.94,47.0,46.94,46.99,137360.0,46.6606,46.7203,46.6606,46.7103,137360.0
2017-08-31 15:20:00,46.99,46.99,46.98,46.99,82260.0,46.7103,46.7103,46.7004,46.7103,82260.0
2017-08-31 15:25:00,46.99,47.0,46.96,46.96,110200.0,46.7103,46.7203,46.6805,46.6805,110200.0
2017-08-31 15:30:00,46.96,47.01,46.95,47.01,434560.0,46.6805,46.7302,46.6706,46.7302,434560.0
2017-08-31 15:35:00,47.01,47.03,47.0,47.02,321860.0,46.7302,46.7501,46.7203,46.7401,321860.0
2017-08-31 15:40:00,47.03,47.04,47.02,47.02,301660.0,46.7501,46.76,46.7401,46.7401,301660.0
2017-08-31 15:45:00,47.02,47.03,46.97,46.99,319900.0,46.7401,46.7501,46.6904,46.7103,319900.0
2017-08-31 15:50:00,46.99,46.99,46.93,46.94,767140.0,46.7103,46.7103,46.6507,46.6606,767140.0
2017-08-31 15:55:00,46.94,46.99,46.88,46.95,1703340.0,46.6606,46.7103,46.601,46.6706,1703340.0
2017-09-01 09:30:00,47.06,47.12,47.03,47.04,587020.0,46.7799,46.8396,46.7501,46.76,587020.0
2017-09-01 09:35:00,47.03,47.04,46.93,46.96,336200.0,46.7501,46.76,46.6507,46.6805,336200.0
2017-09-01 09:40:00,46.94,47.03,46.91,46.98,207060.0,46.6606,46.7501,46.6308,46.7004,207060.0
2017-09-01 09:45:00,47.0,47.02,46.96,46.98,289820.0,46.7203,46.7401,46.6805,46.7004,289820.0
2017-09-01 09:50:00,46.99,47.01,46.86,46.88,490160.0,46.7103,46.7302,46.5811,46.601,490160.0
2017-09-01 09:55:00,46.88,46.88,46.82,46.86,290740.0,46.601,46.601,46.5413,46.5811,290740.0
2017-09-01 10:00:00,46.87,46.87,46.79,46.82,365740.0,46.591,46.591,46.5115,46.5413,365740.0
2017-09-01 10:05:00,46.82,46.84,46.76,46.78,141780.0,46.5413,46.5612,46.4817,46.5016,141780.0
2017-09-01 10:10:00,46.78,46.84,46.76,46.84,167980.0,46.5016,46.5612,46.4817,46.5612,167980.0
2017-09-01 10:15:00,46.82,46.83,46.8,46.83,125240.0,46.5413,46.5513,46.5215,46.5513,125240.0
2017-09-01 10:20:00,46.83,46.92,46.83,46.89,106000.0,46.5513,46.6407,46.5513,46.6109,106000.0
2017-09-01 10:25:00,46.9,46.93,46.9,46.93,99660.0,46.6209,46.6507,46.6209,46.6507,99660.0
2017-09-01 10:30:00,46.94,46.97,46.93,46.96,143360.0,46.6606,46.6904,46.6507,46.6805,143360.0
2017-09-01 10:35:00,46.97,46.97,46.94,46.94,87200.0,46.6904,46.6904,46.6606,46.6606,87200.0
2017-09-01 10:40:00,46.94,46.95,46.85,46.88,173480.0,46.6606,46.6706,46.5712,46.601,173480.0
2017-09-01 10:45:00,46.88,46.9,46.85,46.88,131200.0,46.601,46.6209,46.5712,46.601,131200.0
2017-09-01 10:50:00,46.88,46.95,46.87,46.94,118660.0,46.601,46.6706,46.591,46.6606,118660.0
2017-09-01 10:55:00,46.92,46.96,46.92,46.94,155060.0,46.6407,46.6805,46.6407,46.6606,155060.0
2017-09-01 11:00:00,46.92,46.97,46.92,46.96,70340.0,46.6407,46.6904,46.6407,46.6805,70340.0
2017-09-01 11:05:00,46.97,46.99,46.96,46.99,123320.0,46.6904,46.7103,46.6805,46.7103,123320.0
2017-09-01 11:10:00,46.99,46.99,46.95,46.96,42960.0,46.7103,46.7103,46.6706,46.6805,42960.0
2017-09-01 11:15:00,46.95,46.96,46.9,46.9,91360.0,46.6706,46.6805,46.6209,46.6209,91360.0
2017-09-01 11:20:00,46.9,46.93,46.88,46.91,75420.0,46.6209,46.6507,46.601,46.6308,75420.0
2017-09-01 11:25:00,46.9,46.96,46.89,46.94,125820.0,46.6209,46.6805,46.6109,46.6606,125820.0
2017-09-01 11:30:00,46.96,46.98,46.95,46.98,70220.0,46.6805,46.7004,46.6706,46.7004,70220.0
2017-09-01 11:35:00,46.99,47.02,46.97,47.0,151020.0,46.7103,46.7401,46.6904,46.7203,151020.0
2017-09-01 11:40:00,47.0,47.03,46.98,47.02,96220.0,46.7203,46.7501,46.7004,46.7401,96220.0
2017-09-01 11:45:00,47.02,47.03,47.0,47.03,80960.0,46.7401,46.7501,46.7203,46.7501,80960.0
2017-09-01 11:50:00,47.02,47.05,47.02,47.05,40760.0,46.7401,46.77,46.7401,46.77,40760.0
2017-09-01 11:55:00,47.05,47.07,47.04,47.07,81780.0,46.77,46.7899,46.76,46.7899,81780.0
2017-09-01 12:00:00,47.06,47.08,47.05,47.06,116580.0,46.7799,46.7998,46.77,46.7799,116580.0
2017-09-01 12:05:00,47.06,47.07,47.06,47.06,156380.0,46.7799,46.7899,46.7799,46.7799,156380.0
2017-09-01 12:10:00,47.07,47.08,47.06,47.07,90460.0,46.7899,46.7998,46.7799,46.7899,90460.0
2017-09-01 12:15:00,47.08,47.08,47.06,47.07,43000.0,46.7998,46.7998,46.7799,46.7899,43000.0
2017-09-01 12:20:00,47.06,47.08,47.06,47.08,87280.0,46.7799,46.7998,46.7799,46.7998,87280.0
2017-09-01 12:25:00,47.07,47.08,47.06,47.08,53740.0,46.7899,46.7998,46.7799,46.7998,53740.0
2017-09-01 12:30:00,47.08,47.09,47.07,47.08,98800.0,46.7998,46.8097,46.7899,46.7998,98800.0
2017-09-01 12:35:00,47.07,47.07,47.05,47.06,36200.0,46.7899,46.7899,46.77,46.7799,36200.0
2017-09-01 12:40:00,47.06,47.06,47.02,47.02,46600.0,46.7799,46.7799,46.7401,46.7401,46600.0
2017-09-01 12:45:00,47.03,47.03,47.0,47.0,38000.0,46.7501,46.7501,46.7203,46.7203,38000.0
2017-09-01 12:50:00,47.01,47.02,46.99,47.01,108620.0,46.7302,46.7401,46.7103,46.7302,108620.0
2017-09-01 12:55:00,47.01,47.01,46.99,46.99,68000.0,46.7302,46.7302,46.7103,46.7103,68000.0
2017-09-01 13:00:00,46.99,47.01,46.98,47.0,55540.0,46.7103,46.7302,46.7004,46.7203,55540.0
2017-09-01 13:05:00,47.01,47.01,46.98,46.98,131540.0,46.7302,46.7302,46.7004,46.7004,131540.0
2017-09-01 13:10:00,46.98,46.98,46.93,46.94,116220.0,46.7004,46.7004,46.6507,46.6606,116220.0
2017-09-01 13:15:00,46.93,46.94,46.92,46.92,88920.0,46.6507,46.6606,46.6407,46.6407,88920.0
2017-09-01 13:20:00,46.92,46.92,46.88,46.89,102020.0,46.6407,46.6407,46.601,46.6109,102020.0
2017-09-01 13:25:00,46.9,46.9,46.88,46.9,118480.0,46.6209,46.6209,46.601,46.6209,118480.0
2017-09-01 13:30:00,46.9,46.91,46.9,46.9,36000.0,46.6209,46.6308,46.6209,46.6209,36000.0
2017-09-01 13:35:00,46.9,46.93,46.89,46.91,203140.0,46.6209,46.6507,46.6109,46.6308,203140.0
2017-09-01 13:40:00,46.92,46.92,46.88,46.89,51520.0,46.6407,46.6407,46.601,46.6109,51520.0
2017-09-01 13:45:00,46.89,46.89,46.83,46.85,123200.0,46.6109,46.6109,46.5513,46.5712,123200.0
2017-09-01 13:50:00,46.86,46.88,46.86,46.88,34000.0,46.5811,46.601,46.5811,46.601,34000.0
2017-09-01 13:55:00,46.88,46.9,46.87,46.9,86480.0,46.601,46.6209,46.591,46.6209,86480.0
2017-09-01 14:00:00,46.9,46.93,46.9,46.93,60440.0,46.6209,46.6507,46.6209,46.6507,60440.0
2017-09-01 14:05:00,46.94,46.97,46.92,46.92,120000.0,46.6606,46.6904,46.6407,46.6407,120000.0
2017-09-01 14:10:00,46.92,46.92,46.9,46.91,53120.0,46.6407,46.6407,46.6209,46.6308,53120.0
2017-09-01 14:15:00,46.9,46.92,46.89,46.9,66000.0,46.6209,46.6407,46.6109,46.6209,66000.0
2017-09-01 14:20:00,46.89,46.9,46.88,46.89,54380.0,46.6109,46.6209,46.601,46.6109,54380.0
2017-09-01 14:25:00,46.88,46.89,46.86,46.88,71000.0,46.601,46.6109,46.5811,46.601,71000.0
2017-09-01 14:30:00,46.86,46.88,46.86,46.86,55740.0,46.5811,46.601,46.5811,46.5811,55740.0
2017-09-01 14:35:00,46.87,46.88,46.87,46.87,77800.0,46.591,46.601,46.591,46.591,77800.0
2017-09-01 14:40:00,46.87,46.9,46.87,46.89,54640.0,46.591,46.6209,46.591,46.6109,54640.0
2017-09-01 14:45:00,46.89,46.93,46.89,46.92,60000.0,46.6109,46.6507,46.6109,46.6407,60000.0
2017-09-01 14:50:00,46.93,46.93,46.88,46.9,111200.0,46.6507,46.6507,46.601,46.6209,111200.0
2017-09-01 14:55:00,46.9,46.9,46.88,46.88,110680.0,46.6209,46.6209,46.601,46.601,110680.0
2017-09-01 15:00:00,46.88,46.89,46.86,46.87,57000.0,46.601,46.6109,46.5811,46.591,57000.0
2017-09-01 15:05:00,46.87,46.88,46.86,46.88,92920.0,46.591,46.601,46.5811,46.601,92920.0
2017-09-01 15:10:00,46.88,46.9,46.87,46.87,120460.0,46.601,46.6209,46.591,46.591,120460.0
2017-09-01 15:15:00,46.87,46.92,46.87,46.91,223240.0,46.591,46.6407,46.591,46.6308,223240.0
2017-09-01 15:20:00,46.91,46.94,46.91,46.93,250980.0,46.6308,46.6606,46.6308,46.6507,250980.0
2017-09-01 15:25:00,46.92,46.94,46.92,46.94,161420.0,46.6407,46.6606,46.6407,46.6606,161420.0
2017-09-01 15:30:00,46.93,46.93,46.89,46.9,260500.0,46.6507,46.6507,46.6109,46.6209,260500.0
2017-09-01 15:35:00,46.89,46.9,46.88,46.88,320240.0,46.6109,46.6209,46.601,46.601,320240.0
2017-09-01 15:40:00,46.88,46.89,46.86,46.88,120040.0,46.601,46.6109,46.5811,46.601,120040.0
2017-09-01 15:45:00,46.87,46.88,46.86,46.86,176740.0,46.591,46.601,46.5811,46.5811,176740.0
2017-09-01 15:50:00,46.86,46.89,46.86,46.88,349580.0,46.5811,46.6109,46.5811,46.601,349580.0
2017-09-01 15:55:00,46.89,46.9,46.85,46.85,503600.0,46.6109,46.6209,46.5712,46.5712,503600.0
2017-09-05 09:30:00,46.65,46.85,46.61,46.68,949420.0,46.3724,46.5712,46.3326,46.4022,949420.0
2017-09-05 09:35:00,46.67,46.75,46.6,46.6,246620.0,46.3922,46.4718,46.3226,46.3226,246620.0
2017-09-05 09:40:00,46.58,46.59,46.36,46.41,658260.0,46.3028,46.3127,46.0841,46.1338,658260.0
2017-09-05 09:45:00,46.43,46.57,46.37,46.52,341720.0,46.1537,46.2928,46.094,46.2431,341720.0
2017-09-05 09:50:00,46.53,46.6,46.51,46.56,246700.0,46.2531,46.3226,46.2332,46.2829,246700.0
2017-09-05 09:55:00,46.54,46.72,46.54,46.68,214020.0,46.263,46.4419,46.263,46.4022,214020.0
2017-09-05 10:00:00,46.68,46.73,46.65,46.69,220800.0,46.4022,46.4519,46.3724,46.4121,220800.0
2017-09-05 10:05:00,46.72,46.76,46.7,46.71,131880.0,46.4419,46.4817,46.4221,46.432,131880.0
2017-09-05 10:10:00,46.74,46.81,46.74,46.74,164600.0,46.4618,46.5314,46.4618,46.4618,164600.0
2017-09-05 10:15:00,46.76,46.81,46.76,46.77,48000.0,46.4817,46.5314,46.4817,46.4916,48000.0
2017-09-05 10:20:00,46.77,46.78,46.69,46.69,58000.0,46.4916,46.5016,46.4121,46.4121,58000.0
2017-09-05 10:25:00,46.69,46.7,46.63,46.64,161140.0,46.4121,46.4221,46.3525,46.3624,161140.0
2017-09-05 10:30:00,46.65,46.65,46.61,46.62,205760.0,46.3724,46.3724,46.3326,46.3425,205760.0
2017-09-05 10:35:00,46.62,46.69,46.61,46.67,184080.0,46.3425,46.4121,46.3326,46.3922,184080.0
2017-09-05 10:40:00,46.7,46.7,46.58,46.58,160320.0,46.4221,46.4221,46.3028,46.3028,160320.0
2017-09-05 10:45:00,46.58,46.6,46.55,46.59,95780.0,46.3028,46.3226,46.2729,46.3127,95780.0
2017-09-05 10:50:00,46.59,46.65,46.59,46.62,96140.0,46.3127,46.3724,46.3127,46.3425,96140.0
2017-09-05 10:55:00,46.61,46.62,46.57,46.59,54420.0,46.3326,46.3425,46.2928,46.3127,54420.0
2017-09-05 11:00:00,46.58,46.58,46.53,46.55,101120.0,46.3028,46.3028,46.2531,46.2729,101120.0
2017-09-05 11:05:00,46.56,46.56,46.52,46.52,47600.0,46.2829,46.2829,46.2431,46.2431,47600.0
2017-09-05 11:10:00,46.53,46.58,46.52,46.58,103880.0,46.2531,46.3028,46.2431,46.3028,103880.0
2017-09-05 11:15:00,46.58,46.6,46.57,46.58,388080.0,46.3028,46.3226,46.2928,46.3028,388080.0
2017-09-05 11:20:00,46.58,46.59,46.55,46.58,236120.0,46.3028,46.3127,46.2729,46.3028,236120.0
2017-09-05 11:25:00,46.57,46.58,46.53,46.53,53060.0,46.2928,46.3028,46.2531,46.2531,53060.0
2017-09-05 11:30:00,46.53,46.56,46.53,46.53,136520.0,46.2531,46.2829,46.2531,46.2531,136520.0
2017-09-05 11:35:00,46.52,46.59,46.52,46.57,59600.0,46.2431,46.3127,46.2431,46.2928,59600.0
2017-09-05 11:40:00,46.58,46.61,46.57,46.6,137280.0,46.3028,46.3326,46.2928,46.3226,137280.0
2017-09-05 11:45:00,46.6,46.6,46.59,46.59,18000.0,46.3226,46.3226,46.3127,46.3127,18000.0
2017-09-05 11:50:00,46.58,46.6,46.56,46.57,310040.0,46.3028,46.3226,46.2829,46.2928,310040.0
2017-09-05 11:55:00,46.58,46.6,46.53,46.59,69120.0,46.3028,46.3226,46.2531,46.3127,69120.0
2017-09-05 12:00:00,46.58,46.58,46.43,46.46,87300.0,46.3028,46.3028,46.1537,46.1835,87300.0
2017-09-05 12:05:00,46.46,46.46,46.38,46.39,103660.0,46.1835,46.1835,46.104,46.1139,103660.0
2017-09-05 12:10:00,46.39,46.42,46.35,46.36,275500.0,46.1139,46.1437,46.0741,46.0841,275500.0
2017-09-05 12:15:00,46.35,46.38,46.32,46.37,255580.0,46.0741,46.104,46.0443,46.094,255580.0
2017-09-05 12:20:00,46.35,46.39,46.32,46.33,178660.0,46.0741,46.1139,46.0443,46.0543,178660.0
2017-09-05 12:25:00,46.37,46.38,46.32,46.33,127380.0,46.094,46.104,46.0443,46.0543,127380.0
2017-09-05 12:30:00,46.33,46.34,46.22,46.24,231900.0,46.0543,46.0642,45.9449,45.9648,231900.0
2017-09-05 12:35:00,46.23,46.33,46.22,46.32,72420.0,45.9549,46.0543,45.9449,46.0443,72420.0
2017-09-05 12:40:00,46.31,46.32,46.28,46.29,202180.0,46.0344,46.0443,46.0046,46.0145,202180.0
2017-09-05 12:45:00,46.28,46.29,46.23,46.25,88840.0,46.0046,46.0145,45.9549,45.9747,88840.0
2017-09-05 12:50:00,46.26,46.27,46.2,46.26,118220.0,45.9847,45.9946,45.925,45.9847,118220.0
2017-09-05 12:55:00,46.27,46.28,46.23,46.26,80480.0,45.9946,46.0046,45.9549,45.9847,80480.0
2017-09-05 13:00:00,46.27,46.28,46.1,46.14,188360.0,45.9946,46.0046,45.8256,45.8654,188360.0
2017-09-05 13:05:00,46.15,46.16,46.1,46.12,236340.0,45.8753,45.8853,45.8256,45.8455,236340.0
2017-09-05 13:10:00,46.11,46.15,46.1,46.13,144920.0,45.8356,45.8753,45.8256,45.8554,144920.0
2017-09-05 13:15:00,46.13,46.2,46.12,46.2,121080.0,45.8554,45.925,45.8455,45.925,121080.0
2017-09-05 13:20:00,46.22,46.25,46.21,46.23,104380.0,45.9449,45.9747,45.935,45.9549,104380.0
2017-09-05 13:25:00,46.22,46.23,46.19,46.22,108220.0,45.9449,45.9549,45.9151,45.9449,108220.0
2017-09-05 13:30:00,46.23,46.25,46.19,46.24,82800.0,45.9549,45.9747,45.9151,45.9648,82800.0
2017-09-05 13:35:00,46.23,46.31,46.23,46.28,158140.0,45.9549,46.0344,45.9549,46.0046,158140.0
2017-09-05 13:40:00,46.29,46.31,46.28,46.28,45760.0,46.0145,46.0344,46.0046,46.0046,45760.0
2017-09-05 13:45:00,46.28,46.28,46.22,46.26,108600.0,46.0046,46.0046,45.9449,45.9847,108600.0
2017-09-05 13:50:00,46.25,46.33,46.25,46.33,54320.0,45.9747,46.0543,45.9747,46.0543,54320.0
2017-09-05 13:55:00,46.34,46.34,46.29,46.3,66360.0,46.0642,46.0642,46.0145,46.0244,66360.0
2017-09-05 14:00:00,46.31,46.36,46.3,46.34,57520.0,46.0344,46.0841,46.0244,46.0642,57520.0
2017-09-05 14:05:00,46.35,46.35,46.32,46.35,46560.0,46.0741,46.0741,46.0443,46.0741,46560.0
2017-09-05 14:10:00,46.36,46.36,46.32,46.33,97180.0,46.0841,46.0841,46.0443,46.0543,97180.0
2017-09-05 14:15:00,46.32,46.34,46.28,46.31,60300.0,46.0443,46.0642,46.0046,46.0344,60300.0
2017-09-05 14:20:00,46.32,46.4,46.31,46.35,249860.0,46.0443,46.1238,46.0344,46.0741,249860.0
2017-09-05 14:25:00,46.38,46.39,46.37,46.37,68000.0,46.104,46.1139,46.094,46.094,68000.0
2017-09-05 14:30:00,46.37,46.4,46.36,46.38,54400.0,46.094,46.1238,46.0841,46.104,54400.0
2017-09-05 14:35:00,46.38,46.4,46.36,46.4,83200.0,46.104,46.1238,46.0841,46.1238,83200.0
2017-09-05 14:40:00,46.38,46.39,46.36,46.38,57160.0,46.104,46.1139,46.0841,46.104,57160.0
2017-09-05 14:45:00,46.4,46.41,46.33,46.35,195500.0,46.1238,46.1338,46.0543,46.0741,195500.0
2017-09-05 14:50:00,46.36,46.36,46.31,46.32,113800.0,46.0841,46.0841,46.0344,46.0443,113800.0
2017-09-05 14:55:00,46.34,46.34,46.3,46.33,94140.0,46.0642,46.0642,46.0244,46.0543,94140.0
2017-09-05 15:00:00,46.34,46.37,46.33,46.34,52000.0,46.0642,46.094,46.0543,46.0642,52000.0
2017-09-05 15:05:00,46.33,46.36,46.28,46.36,72880.0,46.0543,46.0841,46.0046,46.0841,72880.0
2017-09-05 15:10:00,46.35,46.35,46.3,46.34,160720.0,46.0741,46.0741,46.0244,46.0642,160720.0
2017-09-05 15:15:00,46.36,46.39,46.35,46.37,118520.0,46.0841,46.1139,46.0741,46.094,118520.0
2017-09-05 15:20:00,46.38,46.38,46.31,46.33,127300.0,46.104,46.104,46.0344,46.0543,127300.0
2017-09-05 15:25:00,46.32,46.38,46.31,46.37,165380.0,46.0443,46.104,46.0344,46.094,165380.0
2017-09-05 15:30:00,46.37,46.41,46.37,46.39,172980.0,46.094,46.1338,46.094,46.1139,172980.0
2017-09-05 15:35:00,46.39,46.39,46.29,46.35,250180.0,46.1139,46.1139,46.0145,46.0741,250180.0
2017-09-05 15:40:00,46.34,46.34,46.26,46.3,170280.0,46.0642,46.0642,45.9847,46.0244,170280.0
2017-09-05 15:45:00,46.29,46.32,46.26,46.32,277060.0,46.0145,46.0443,45.9847,46.0443,277060.0
2017-09-05 15:50:00,46.33,46.38,46.3,46.38,320660.0,46.0543,46.104,46.0244,46.104,320660.0
2017-09-05 15:55:00,46.39,46.46,46.37,46.4,1599860.0,46.1139,46.1835,46.094,46.1238,1599860.0
2017-09-06 09:30:00,46.51,46.55,46.39,46.39,955080.0,46.2332,46.2729,46.1139,46.1139,955080.0
2017-09-06 09:35:00,46.41,46.42,46.23,46.26,422140.0,46.1338,46.1437,45.9549,45.9847,422140.0
2017-09-06 09:40:00,46.25,46.35,46.25,46.33,453400.0,45.9747,46.0741,45.9747,46.0543,453400.0
2017-09-06 09:45:00,46.33,46.34,46.27,46.29,363880.0,46.0543,46.0642,45.9946,46.0145,363880.0
2017-09-06 09:50:00,46.27,46.31,46.23,46.24,210000.0,45.9946,46.0344,45.9549,45.9648,210000.0
2017-09-06 09:55:00,46.25,46.28,46.22,46.26,160200.0,45.9747,46.0046,45.9449,45.9847,160200.0
2017-09-06 10:00:00,46.26,46.29,46.23,46.27,201000.0,45.9847,46.0145,45.9549,45.9946,201000.0
2017-09-06 10:05:00,46.26,46.32,46.24,46.3,247800.0,45.9847,46.0443,45.9648,46.0244,247800.0
2017-09-06 10:10:00,46.29,46.29,46.16,46.17,200220.0,46.0145,46.0145,45.8853,45.8952,200220.0
2017-09-06 10:15:00,46.16,46.18,46.11,46.11,369420.0,45.8853,45.9051,45.8356,45.8356,369420.0
2017-09-06 10:20:00,46.1,46.12,46.06,46.09,314100.0,45.8256,45.8455,45.7859,45.8157,314100.0
2017-09-06 10:25:00,46.1,46.17,46.06,46.17,352800.0,45.8256,45.8952,45.7859,45.8952,352800.0
2017-09-06 10:30:00,46.16,46.21,46.11,46.21,195860.0,45.8853,45.935,45.8356,45.935,195860.0
2017-09-06 10:35:00,46.19,46.21,46.11,46.13,315640.0,45.9151,45.935,45.8356,45.8554,315640.0
2017-09-06 10:40:00,46.12,46.13,46.1,46.12,122000.0,45.8455,45.8554,45.8256,45.8455,122000.0
2017-09-06 10:45:00,46.15,46.17,46.05,46.14,489180.0,45.8753,45.8952,45.7759,45.8654,489180.0
2017-09-06 10:50:00,46.15,46.16,46.11,46.16,121800.0,45.8753,45.8853,45.8356,45.8853,121800.0
2017-09-06 10:55:00,46.14,46.18,46.12,46.17,160400.0,45.8654,45.9051,45.8455,45.8952,160400.0
2017-09-06 11:00:00,46.17,46.19,46.14,46.14,78000.0,45.8952,45.9151,45.8654,45.8654,78000.0
2017-09-06 11:05:00,46.14,46.16,46.06,46.06,177600.0,45.8654,45.8853,45.7859,45.7859,177600.0
2017-09-06 11:10:00,46.06,46.06,45.96,46.0,455080.0,45.7859,45.7859,45.6865,45.7262,455080.0
2017-09-06 11:15:00,46.01,46.07,46.0,46.06,204920.0,45.7362,45.7958,45.7262,45.7859,204920.0
2017-09-06 11:20:00,46.06,46.1,46.05,46.09,114000.0,45.7859,45.8256,45.7759,45.8157,114000.0
2017-09-06 11:25:00,46.08,46.1,46.07,46.1,190460.0,45.8057,45.8256,45.7958,45.8256,190460.0
2017-09-06 11:30:00,46.08,46.13,46.07,46.11,78360.0,45.8057,45.8554,45.7958,45.8356,78360.0
2017-09-06 11:35:00,46.12,46.15,46.12,46.12,172820.0,45.8455,45.8753,45.8455,45.8455,172820.0
2017-09-06 11:40:00,46.13,46.13,46.11,46.11,38000.0,45.8554,45.8554,45.8356,45.8356,38000.0
2017-09-06 11:45:00,46.12,46.14,46.12,46.12,171460.0,45.8455,45.8654,45.8455,45.8455,171460.0
2017-09-06 11:50:00,46.12,46.12,46.09,46.12,146020.0,45.8455,45.8455,45.8157,45.8455,146020.0
2017-09-06 11:55:00,46.13,46.16,46.11,46.11,92300.0,45.8554,45.8853,45.8356,45.8356,92300.0
2017-09-06 12:00:00,46.12,46.14,46.09,46.11,114820.0,45.8455,45.8654,45.8157,45.8356,114820.0
2017-09-06 12:05:00,46.12,46.13,46.08,46.08,223180.0,45.8455,45.8554,45.8057,45.8057,223180.0
2017-09-06 12:10:00,46.1,46.12,46.05,46.07,140280.0,45.8256,45.8455,45.7759,45.7958,140280.0
2017-09-06 12:15:00,46.08,46.11,46.07,46.09,123880.0,45.8057,45.8356,45.7958,45.8157,123880.0
2017-09-06 12:20:00,46.09,46.11,46.08,46.09,73520.0,45.8157,45.8356,45.8057,45.8157,73520.0
2017-09-06 12:25:00,46.1,46.15,46.1,46.15,75980.0,45.8256,45.8753,45.8256,45.8753,75980.0
2017-09-06 12:30:00,46.13,46.13,46.1,46.13,59100.0,45.8554,45.8554,45.8256,45.8554,59100.0
2017-09-06 12:35:00,46.14,46.14,46.11,46.12,48680.0,45.8654,45.8654,45.8356,45.8455,48680.0
2017-09-06 12:40:00,46.12,46.15,46.11,46.13,45980.0,45.8455,45.8753,45.8356,45.8554,45980.0
2017-09-06 12:45:00,46.13,46.15,46.13,46.15,140000.0,45.8554,45.8753,45.8554,45.8753,140000.0
2017-09-06 12:50:00,46.16,46.24,46.15,46.24,222000.0,45.8853,45.9648,45.8753,45.9648,222000.0
2017-09-06 12:55:00,46.25,46.29,46.23,46.27,239520.0,45.9747,46.0145,45.9549,45.9946,239520.0
2017-09-06 13:00:00,46.29,46.33,46.28,46.32,152980.0,46.0145,46.0543,46.0046,46.0443,152980.0
2017-09-06 13:05:00,46.33,46.36,46.32,46.32,185140.0,46.0543,46.0841,46.0443,46.0443,185140.0
2017-09-06 13:10:00,46.32,46.39,46.31,46.37,137100.0,46.0443,46.1139,46.0344,46.094,137100.0
2017-09-06 13:15:00,46.37,46.37,46.32,46.33,112600.0,46.094,46.094,46.0443,46.0543,112600.0
2017-09-06 13:20:00,46.33,46.35,46.32,46.33,1878840.0,46.0543,46.0741,46.0443,46.0543,1878840.0
2017-09-06 13:25:00,46.33,46.34,46.3,46.34,124000.0,46.0543,46.0642,46.0244,46.0642,124000.0
2017-09-06 13:30:00,46.34,46.37,46.33,46.34,73340.0,46.0642,46.094,46.0543,46.0642,73340.0
2017-09-06 13:35:00,46.33,46.37,46.32,46.35,126200.0,46.0543,46.094,46.0443,46.0741,126200.0
2017-09-06 13:40:00,46.34,46.35,46.34,46.35,46000.0,46.0642,46.0741,46.0642,46.0741,46000.0
2017-09-06 13:45:00,46.35,46.35,46.32,46.33,32000.0,46.0741,46.0741,46.0443,46.0543,32000.0
2017-09-06 13:50:00,46.32,46.36,46.32,46.35,67400.0,46.0443,46.0841,46.0443,46.0741,67400.0
2017-09-06 13:55:00,46.33,46.34,46.29,46.32,57780.0,46.0543,46.0642,46.0145,46.0443,57780.0
2017-09-06 14:00:00,46.33,46.35,46.33,46.34,101720.0,46.0543,46.0741,46.0543,46.0642,101720.0
2017-09-06 14:05:00,46.35,46.41,46.35,46.4,130900.0,46.0741,46.1338,46.0741,46.1238,130900.0
2017-09-06 14:10:00,46.4,46.45,46.4,46.42,230480.0,46.1238,46.1735,46.1238,46.1437,230480.0
2017-09-06 14:15:00,46.43,46.43,46.4,46.43,109480.0,46.1537,46.1537,46.1238,46.1537,109480.0
2017-09-06 14:20:00,46.42,46.45,46.42,46.44,174640.0,46.1437,46.1735,46.1437,46.1636,174640.0
2017-09-06 14:25:00,46.45,46.52,46.44,46.5,294620.0,46.1735,46.2431,46.1636,46.2232,294620.0
2017-09-06 14:30:00,46.5,46.51,46.47,46.47,193800.0,46.2232,46.2332,46.1934,46.1934,193800.0
2017-09-06 14:35:00,46.48,46.49,46.44,46.48,113480.0,46.2034,46.2133,46.1636,46.2034,113480.0
2017-09-06 14:40:00,46.47,46.47,46.42,46.42,177460.0,46.1934,46.1934,46.1437,46.1437,177460.0
2017-09-06 14:45:00,46.42,46.45,46.39,46.4,206640.0,46.1437,46.1735,46.1139,46.1238,206640.0
2017-09-06 14:50:00,46.39,46.45,46.39,46.42,163340.0,46.1139,46.1735,46.1139,46.1437,163340.0
2017-09-06 14:55:00,46.44,46.46,46.44,46.46,108000.0,46.1636,46.1835,46.1636,46.1835,108000.0
2017-09-06 15:00:00,46.46,46.47,46.42,46.44,248080.0,46.1835,46.1934,46.1437,46.1636,248080.0
2017-09-06 15:05:00,46.45,46.5,46.45,46.49,233040.0,46.1735,46.2232,46.1735,46.2133,233040.0
2017-09-06 15:10:00,46.48,46.5,46.48,46.48,109600.0,46.2034,46.2232,46.2034,46.2034,109600.0
2017-09-06 15:15:00,46.48,46.5,46.48,46.5,157440.0,46.2034,46.2232,46.2034,46.2232,157440.0
2017-09-06 15:20:00,46.49,46.5,46.48,46.49,181880.0,46.2133,46.2232,46.2034,46.2133,181880.0
2017-09-06 15:25:00,46.49,46.52,46.49,46.52,136000.0,46.2133,46.2431,46.2133,46.2431,136000.0
2017-09-06 15:30:00,46.52,46.52,46.47,46.48,255700.0,46.2431,46.2431,46.1934,46.2034,255700.0
2017-09-06 15:35:00,46.48,46.48,46.45,46.48,284160.0,46.2034,46.2034,46.1735,46.2034,284160.0
2017-09-06 15:40:00,46.48,46.5,46.45,46.45,147520.0,46.2034,46.2232,46.1735,46.1735,147520.0
2017-09-06 15:45:00,46.46,46.47,46.44,46.44,217820.0,46.1835,46.1934,46.1636,46.1636,217820.0
2017-09-06 15:50:00,46.4,46.44,46.38,46.38,513400.0,46.1238,46.1636,46.104,46.104,513400.0
2017-09-06 15:55:00,46.39,46.42,46.35,46.39,859780.0,46.1139,46.1437,46.0741,46.1139,859780.0
2017-09-07 09:30:00,46.59,46.59,46.34,46.34,601720.0,46.3127,46.3127,46.0642,46.0642,601720.0
2017-09-07 09:35:00,46.32,46.47,46.3,46.42,236400.0,46.0443,46.1934,46.0244,46.1437,236400.0
2017-09-07 09:40:00,46.44,46.45,46.39,46.43,176000.0,46.1636,46.1735,46.1139,46.1537,176000.0
2017-09-07 09:45:00,46.44,46.48,46.38,46.38,186480.0,46.1636,46.2034,46.104,46.104,186480.0
2017-09-07 09:50:00,46.39,46.44,46.38,46.39,195060.0,46.1139,46.1636,46.104,46.1139,195060.0
2017-09-07 09:55:00,46.39,46.4,46.33,46.34,296080.0,46.1139,46.1238,46.0543,46.0642,296080.0
2017-09-07 10:00:00,46.34,46.34,46.22,46.22,203300.0,46.0642,46.0642,45.9449,45.9449,203300.0
2017-09-07 10:05:00,46.22,46.27,46.18,46.27,272820.0,45.9449,45.9946,45.9051,45.9946,272820.0
2017-09-07 10:10:00,46.26,46.27,46.2,46.22,245480.0,45.9847,45.9946,45.925,45.9449,245480.0
2017-09-07 10:15:00,46.22,46.28,46.2,46.28,148580.0,45.9449,46.0046,45.925,46.0046,148580.0
2017-09-07 10:20:00,46.27,46.31,46.26,46.26,181260.0,45.9946,46.0344,45.9847,45.9847,181260.0
2017-09-07 10:25:00,46.24,46.3,46.24,46.28,275260.0,45.9648,46.0244,45.9648,46.0046,275260.0
2017-09-07 10:30:00,46.29,46.41,46.28,46.38,261820.0,46.0145,46.1338,46.0046,46.104,261820.0
2017-09-07 10:35:00,46.38,46.42,46.35,46.39,235660.0,46.104,46.1437,46.0741,46.1139,235660.0
2017-09-07 10:40:00,46.4,46.42,46.35,46.4,348400.0,46.1238,46.1437,46.0741,46.1238,348400.0
2017-09-07 10:45:00,46.4,46.48,46.4,46.48,377460.0,46.1238,46.2034,46.1238,46.2034,377460.0
2017-09-07 10:50:00,46.48,46.48,46.43,46.43,150080.0,46.2034,46.2034,46.1537,46.1537,150080.0
2017-09-07 10:55:00,46.43,46.5,46.43,46.49,255540.0,46.1537,46.2232,46.1537,46.2133,255540.0
2017-09-07 11:00:00,46.48,46.51,46.45,46.45,202300.0,46.2034,46.2332,46.1735,46.1735,202300.0
2017-09-07 11:05:00,46.47,46.51,46.44,46.44,159940.0,46.1934,46.2332,46.1636,46.1636,159940.0
2017-09-07 11:10:00,46.45,46.45,46.43,46.44,94780.0,46.1735,46.1735,46.1537,46.1636,94780.0
2017-09-07 11:15:00,46.45,46.48,46.43,46.45,262780.0,46.1735,46.2034,46.1537,46.1735,262780.0
2017-09-07 11:20:00,46.46,46.46,46.43,46.43,120820.0,46.1835,46.1835,46.1537,46.1537,120820.0
2017-09-07 11:25:00,46.43,46.44,46.39,46.43,191980.0,46.1537,46.1636,46.1139,46.1537,191980.0
2017-09-07 11:30:00,46.44,46.44,46.42,46.42,158260.0,46.1636,46.1636,46.1437,46.1437,158260.0
2017-09-07 11:35:00,46.42,46.5,46.42,46.5,122320.0,46.1437,46.2232,46.1437,46.2232,122320.0
2017-09-07 11:40:00,46.48,46.52,46.48,46.51,166420.0,46.2034,46.2431,46.2034,46.2332,166420.0
2017-09-07 11:45:00,46.52,46.57,46.51,46.52,164000.0,46.2431,46.2928,46.2332,46.2431,164000.0
2017-09-07 11:50:00,46.53,46.56,46.51,46.53,112160.0,46.2531,46.2829,46.2332,46.2531,112160.0
2017-09-07 11:55:00,46.52,46.55,46.5,46.51,166740.0,46.2431,46.2729,46.2232,46.2332,166740.0
2017-09-07 12:00:00,46.51,46.51,46.47,46.49,151880.0,46.2332,46.2332,46.1934,46.2133,151880.0
2017-09-07 12:05:00,46.49,46.53,46.49,46.53,94000.0,46.2133,46.2531,46.2133,46.2531,94000.0
2017-09-07 12:10:00,46.55,46.57,46.53,46.56,56000.0,46.2729,46.2928,46.2531,46.2829,56000.0
2017-09-07 12:15:00,46.56,46.56,46.51,46.55,141140.0,46.2829,46.2829,46.2332,46.2729,141140.0
2017-09-07 12:20:00,46.56,46.57,46.54,46.57,136820.0,46.2829,46.2928,46.263,46.2928,136820.0
2017-09-07 12:25:00,46.56,46.57,46.48,46.48,195460.0,46.2829,46.2928,46.2034,46.2034,195460.0
2017-09-07 12:30:00,46.48,46.51,46.44,46.45,151200.0,46.2034,46.2332,46.1636,46.1735,151200.0
2017-09-07 12:35:00,46.45,46.54,46.45,46.54,167380.0,46.1735,46.263,46.1735,46.263,167380.0
2017-09-07 12:40:00,46.52,46.53,46.49,46.52,76560.0,46.2431,46.2531,46.2133,46.2431,76560.0
2017-09-07 12:45:00,46.52,46.55,46.46,46.49,157040.0,46.2431,46.2729,46.1835,46.2133,157040.0
2017-09-07 12:50:00,46.48,46.48,46.45,46.47,99560.0,46.2034,46.2034,46.1735,46.1934,99560.0
2017-09-07 12:55:00,46.47,46.5,46.44,46.48,87240.0,46.1934,46.2232,46.1636,46.2034,87240.0
2017-09-07 13:00:00,46.49,46.54,46.48,46.54,48660.0,46.2133,46.263,46.2034,46.263,48660.0
2017-09-07 13:05:00,46.52,46.52,46.5,46.51,61080.0,46.2431,46.2431,46.2232,46.2332,61080.0
2017-09-07 13:10:00,46.53,46.58,46.52,46.55,111200.0,46.2531,46.3028,46.2431,46.2729,111200.0
2017-09-07 13:15:00,46.55,46.58,46.54,46.58,53040.0,46.2729,46.3028,46.263,46.3028,53040.0
2017-09-07 13:20:00,46.58,46.59,46.57,46.58,66240.0,46.3028,46.3127,46.2928,46.3028,66240.0
2017-09-07 13:25:00,46.59,46.6,46.56,46.58,106960.0,46.3127,46.3226,46.2829,46.3028,106960.0
2017-09-07 13:30:00,46.59,46.62,46.59,46.62,105980.0,46.3127,46.3425,46.3127,46.3425,105980.0
2017-09-07 13:35:00,46.63,46.64,46.62,46.63,138680.0,46.3525,46.3624,46.3425,46.3525,138680.0
2017-09-07 13:40:00,46.63,46.65,46.62,46.65,63800.0,46.3525,46.3724,46.3425,46.3724,63800.0
2017-09-07 13:45:00,46.64,46.67,46.63,46.65,87780.0,46.3624,46.3922,46.3525,46.3724,87780.0
2017-09-07 13:50:00,46.66,46.66,46.62,46.63,50000.0,46.3823,46.3823,46.3425,46.3525,50000.0
2017-09-07 13:55:00,46.63,46.65,46.61,46.65,191520.0,46.3525,46.3724,46.3326,46.3724,191520.0
2017-09-07 14:00:00,46.64,46.65,46.63,46.65,58400.0,46.3624,46.3724,46.3525,46.3724,58400.0
2017-09-07 14:05:00,46.66,46.69,46.65,46.69,91560.0,46.3823,46.4121,46.3724,46.4121,91560.0
2017-09-07 14:10:00,46.69,46.7,46.68,46.69,64060.0,46.4121,46.4221,46.4022,46.4121,64060.0
2017-09-07 14:15:00,46.68,46.68,46.64,46.67,84000.0,46.4022,46.4022,46.3624,46.3922,84000.0
2017-09-07 14:20:00,46.68,46.68,46.65,46.65,32400.0,46.4022,46.4022,46.3724,46.3724,32400.0
2017-09-07 14:25:00,46.67,46.68,46.66,46.68,105860.0,46.3922,46.4022,46.3823,46.4022,105860.0
2017-09-07 14:30:00,46.68,46.68,46.64,46.67,87620.0,46.4022,46.4022,46.3624,46.3922,87620.0
2017-09-07 14:35:00,46.66,46.66,46.64,46.65,99940.0,46.3823,46.3823,46.3624,46.3724,99940.0
2017-09-07 14:40:00,46.65,46.67,46.64,46.67,283180.0,46.3724,46.3922,46.3624,46.3922,283180.0
2017-09-07 14:45:00,46.66,46.67,46.65,46.66,119320.0,46.3823,46.3922,46.3724,46.3823,119320.0
2017-09-07 14:50:00,46.67,46.72,46.67,46.71,114820.0,46.3922,46.4419,46.3922,46.432,114820.0
2017-09-07 14:55:00,46.71,46.75,46.71,46.75,167520.0,46.432,46.4718,46.432,46.4718,167520.0
2017-09-07 15:00:00,46.75,46.76,46.7,46.71,170000.0,46.4718,46.4817,46.4221,46.432,170000.0
2017-09-07 15:05:00,46.71,46.76,46.71,46.75,103160.0,46.432,46.4817,46.432,46.4718,103160.0
2017-09-07 15:10:00,46.75,46.77,46.74,46.77,137160.0,46.4718,46.4916,46.4618,46.4916,137160.0
2017-09-07 15:15:00,46.75,46.77,46.75,46.75,154840.0,46.4718,46.4916,46.4718,46.4718,154840.0
2017-09-07 15:20:00,46.74,46.74,46.67,46.69,271660.0,46.4618,46.4618,46.3922,46.4121,271660.0
2017-09-07 15:25:00,46.68,46.71,46.68,46.69,190500.0,46.4022,46.432,46.4022,46.4121,190500.0
2017-09-07 15:30:00,46.7,46.72,46.7,46.71,240200.0,46.4221,46.4419,46.4221,46.432,240200.0
2017-09-07 15:35:00,46.72,46.74,46.71,46.73,189480.0,46.4419,46.4618,46.432,46.4519,189480.0
2017-09-07 15:40:00,46.73,46.76,46.73,46.76,275640.0,46.4519,46.4817,46.4519,46.4817,275640.0
2017-09-07 15:45:00,46.75,46.78,46.72,46.77,249960.0,46.4718,46.5016,46.4419,46.4916,249960.0
2017-09-07 15:50:00,46.77,46.8,46.7,46.8,821480.0,46.4916,46.5215,46.4221,46.5215,821480.0
2017-09-07 15:55:00,46.8,46.82,46.79,46.8,1365920.0,46.5215,46.5413,46.5115,46.5215,1365920.0
2017-09-08 09:30:00,46.82,46.85,46.71,46.74,650460.0,46.5413,46.5712,46.432,46.4618,650460.0
2017-09-08 09:35:00,46.72,46.79,46.69,46.71,188920.0,46.4419,46.5115,46.4121,46.432,188920.0
2017-09-08 09:40:00,46.71,46.79,46.69,46.77,203020.0,46.432,46.5115,46.4121,46.4916,203020.0
2017-09-08 09:45:00,46.76,46.76,46.68,46.68,75400.0,46.4817,46.4817,46.4022,46.4022,75400.0
2017-09-08 09:50:00,46.69,46.71,46.63,46.63,69060.0,46.4121,46.432,46.3525,46.3525,69060.0
2017-09-08 09:55:00,46.64,46.67,46.63,46.66,159200.0,46.3624,46.3922,46.3525,46.3823,159200.0
2017-09-08 10:00:00,46.67,46.67,46.65,46.66,89900.0,46.3922,46.3922,46.3724,46.3823,89900.0
2017-09-08 10:05:00,46.66,46.67,46.63,46.66,84060.0,46.3823,46.3922,46.3525,46.3823,84060.0
2017-09-08 10:10:00,46.64,46.65,46.58,46.61,86400.0,46.3624,46.3724,46.3028,46.3326,86400.0
2017-09-08 10:15:00,46.6,46.62,46.57,46.59,134160.0,46.3226,46.3425,46.2928,46.3127,134160.0
2017-09-08 10:20:00,46.59,46.59,46.54,46.58,217200.0,46.3127,46.3127,46.263,46.3028,217200.0
2017-09-08 10:25:00,46.57,46.63,46.57,46.63,118000.0,46.2928,46.3525,46.2928,46.3525,118000.0
2017-09-08 10:30:00,46.61,46.61,46.57,46.59,24400.0,46.3326,46.3326,46.2928,46.3127,24400.0
2017-09-08 10:35:00,46.62,46.62,46.57,46.57,92300.0,46.3425,46.3425,46.2928,46.2928,92300.0
2017-09-08 10:40:00,46.57,46.58,46.54,46.57,98000.0,46.2928,46.3028,46.263,46.2928,98000.0
2017-09-08 10:45:00,46.56,46.62,46.56,46.61,70000.0,46.2829,46.3425,46.2829,46.3326,70000.0
2017-09-08 10:50:00,46.61,46.62,46.59,46.59,58000.0,46.3326,46.3425,46.3127,46.3127,58000.0
2017-09-08 10:55:00,46.58,46.6,46.56,46.6,88960.0,46.3028,46.3226,46.2829,46.3226,88960.0
2017-09-08 11:00:00,46.59,46.67,46.59,46.67,181540.0,46.3127,46.3922,46.3127,46.3922,181540.0
2017-09-08 11:05:00,46.67,46.68,46.65,46.65,34000.0,46.3922,46.4022,46.3724,46.3724,34000.0
2017-09-08 11:10:00,46.65,46.66,46.64,46.64,56000.0,46.3724,46.3823,46.3624,46.3624,56000.0
2017-09-08 11:15:00,46.64,46.65,46.61,46.62,90000.0,46.3624,46.3724,46.3326,46.3425,90000.0
2017-09-08 11:20:00,46.61,46.62,46.61,46.62,20540.0,46.3326,46.3425,46.3326,46.3425,20540.0
2017-09-08 11:25:00,46.62,46.64,46.6,46.64,37460.0,46.3425,46.3624,46.3226,46.3624,37460.0
2017-09-08 11:30:00,46.64,46.65,46.6,46.6,50280.0,46.3624,46.3724,46.3226,46.3226,50280.0
2017-09-08 11:35:00,46.61,46.62,46.61,46.61,22000.0,46.3326,46.3425,46.3326,46.3326,22000.0
2017-09-08 11:40:00,46.61,46.63,46.57,46.58,153180.0,46.3326,46.3525,46.2928,46.3028,153180.0
2017-09-08 11:45:00,46.59,46.59,46.58,46.59,16000.0,46.3127,46.3127,46.3028,46.3127,16000.0
2017-09-08 11:50:00,46.58,46.61,46.57,46.61,28000.0,46.3028,46.3326,46.2928,46.3326,28000.0
2017-09-08 11:55:00,46.61,46.61,46.58,46.58,24000.0,46.3326,46.3326,46.3028,46.3028,24000.0
2017-09-08 12:00:00,46.59,46.6,46.58,46.59,22000.0,46.3127,46.3226,46.3028,46.3127,22000.0
2017-09-08 12:05:00,46.59,46.59,46.58,46.59,6000.0,46.3127,46.3127,46.3028,46.3127,6000.0
2017-09-08 12:10:00,46.59,46.62,46.58,46.58,45280.0,46.3127,46.3425,46.3028,46.3028,45280.0
2017-09-08 12:15:00,46.58,46.6,46.56,46.57,44680.0,46.3028,46.3226,46.2829,46.2928,44680.0
2017-09-08 12:20:00,46.57,46.59,46.54,46.54,54100.0,46.2928,46.3127,46.263,46.263,54100.0
2017-09-08 12:25:00,46.56,46.59,46.56,46.59,54320.0,46.2829,46.3127,46.2829,46.3127,54320.0
2017-09-08 12:30:00,46.58,46.61,46.58,46.59,38080.0,46.3028,46.3326,46.3028,46.3127,38080.0
2017-09-08 12:35:00,46.6,46.63,46.6,46.6,29880.0,46.3226,46.3525,46.3226,46.3226,29880.0
2017-09-08 12:40:00,46.61,46.62,46.59,46.62,41380.0,46.3326,46.3425,46.3127,46.3425,41380.0
2017-09-08 12:45:00,46.61,46.63,46.61,46.62,17000.0,46.3326,46.3525,46.3326,46.3425,17000.0
2017-09-08 12:50:00,46.62,46.63,46.61,46.63,47840.0,46.3425,46.3525,46.3326,46.3525,47840.0
2017-09-08 12:55:00,46.63,46.63,46.58,46.58,29160.0,46.3525,46.3525,46.3028,46.3028,29160.0
2017-09-08 13:00:00,46.58,46.59,46.56,46.58,62400.0,46.3028,46.3127,46.2829,46.3028,62400.0
2017-09-08 13:05:00,46.55,46.58,46.55,46.56,36460.0,46.2729,46.3028,46.2729,46.2829,36460.0
2017-09-08 13:10:00,46.56,46.58,46.56,46.57,20000.0,46.2829,46.3028,46.2829,46.2928,20000.0
2017-09-08 13:15:00,46.59,46.59,46.56,46.56,52000.0,46.3127,46.3127,46.2829,46.2829,52000.0
2017-09-08 13:20:00,46.58,46.61,46.58,46.61,60580.0,46.3028,46.3326,46.3028,46.3326,60580.0
2017-09-08 13:25:00,46.59,46.61,46.59,46.61,23760.0,46.3127,46.3326,46.3127,46.3326,23760.0
2017-09-08 13:30:00,46.6,46.6,46.57,46.58,66220.0,46.3226,46.3226,46.2928,46.3028,66220.0
2017-09-08 13:35:00,46.58,46.58,46.53,46.56,73100.0,46.3028,46.3028,46.2531,46.2829,73100.0
2017-09-08 13:40:00,46.55,46.56,46.54,46.56,18100.0,46.2729,46.2829,46.263,46.2829,18100.0
2017-09-08 13:45:00,46.55,46.56,46.54,46.55,44760.0,46.2729,46.2829,46.263,46.2729,44760.0
2017-09-08 13:50:00,46.54,46.55,46.52,46.54,63440.0,46.263,46.2729,46.2431,46.263,63440.0
2017-09-08 13:55:00,46.54,46.56,46.53,46.53,58560.0,46.263,46.2829,46.2531,46.2531,58560.0
2017-09-08 14:00:00,46.54,46.56,46.52,46.53,76860.0,46.263,46.2829,46.2431,46.2531,76860.0
2017-09-08 14:05:00,46.53,46.53,46.52,46.53,30000.0,46.2531,46.2531,46.2431,46.2531,30000.0
2017-09-08 14:10:00,46.52,46.54,46.52,46.53,34380.0,46.2431,46.263,46.2431,46.2531,34380.0
2017-09-08 14:15:00,46.53,46.54,46.49,46.5,66280.0,46.2531,46.263,46.2133,46.2232,66280.0
2017-09-08 14:20:00,46.5,46.53,46.49,46.52,89100.0,46.2232,46.2531,46.2133,46.2431,89100.0
2017-09-08 14:25:00,46.52,46.52,46.49,46.49,68520.0,46.2431,46.2431,46.2133,46.2133,68520.0
2017-09-08 14:30:00,46.5,46.51,46.49,46.49,79160.0,46.2232,46.2332,46.2133,46.2133,79160.0
2017-09-08 14:35:00,46.5,46.53,46.49,46.52,66000.0,46.2232,46.2531,46.2133,46.2431,66000.0
2017-09-08 14:40:00,46.51,46.52,46.5,46.52,98940.0,46.2332,46.2431,46.2232,46.2431,98940.0
2017-09-08 14:45:00,46.52,46.54,46.46,46.5,198520.0,46.2431,46.263,46.1835,46.2232,198520.0
2017-09-08 14:50:00,46.49,46.5,46.46,46.5,72480.0,46.2133,46.2232,46.1835,46.2232,72480.0
2017-09-08 14:55:00,46.49,46.5,46.47,46.47,46500.0,46.2133,46.2232,46.1934,46.1934,46500.0
2017-09-08 15:00:00,46.47,46.49,46.45,46.47,207140.0,46.1934,46.2133,46.1735,46.1934,207140.0
2017-09-08 15:05:00,46.47,46.47,46.44,46.46,271080.0,46.1934,46.1934,46.1636,46.1835,271080.0
2017-09-08 15:10:00,46.46,46.48,46.43,46.43,181500.0,46.1835,46.2034,46.1537,46.1537,181500.0
2017-09-08 15:15:00,46.44,46.44,46.39,46.39,135540.0,46.1636,46.1636,46.1139,46.1139,135540.0
2017-09-08 15:20:00,46.39,46.4,46.36,46.36,83140.0,46.1139,46.1238,46.0841,46.0841,83140.0
2017-09-08 15:25:00,46.36,46.36,46.31,46.31,176720.0,46.0841,46.0841,46.0344,46.0344,176720.0
2017-09-08 15:30:00,46.31,46.34,46.3,46.32,281840.0,46.0344,46.0642,46.0244,46.0443,281840.0
2017-09-08 15:35:00,46.33,46.33,46.31,46.31,200200.0,46.0543,46.0543,46.0344,46.0344,200200.0
2017-09-08 15:40:00,46.31,46.31,46.26,46.27,487520.0,46.0344,46.0344,45.9847,45.9946,487520.0
2017-09-08 15:45:00,46.27,46.32,46.25,46.31,391520.0,45.9946,46.0443,45.9747,46.0344,391520.0
2017-09-08 15:50:00,46.31,46.32,46.24,46.28,519000.0,46.0344,46.0443,45.9648,46.0046,519000.0
2017-09-08 15:55:00,46.28,46.35,46.28,46.33,1239560.0,46.0046,46.0741,46.0046,46.0543,1239560.0
2017-09-11 09:30:00,46.71,46.76,46.66,46.71,654680.0,46.432,46.4817,46.3823,46.432,654680.0
2017-09-11 09:35:00,46.72,46.84,46.71,46.81,603800.0,46.4419,46.5612,46.432,46.5314,603800.0
2017-09-11 09:40:00,46.82,46.92,46.79,46.9,704040.0,46.5413,46.6407,46.5115,46.6209,704040.0
2017-09-11 09:45:00,46.9,46.92,46.84,46.86,234780.0,46.6209,46.6407,46.5612,46.5811,234780.0
2017-09-11 09:50:00,46.86,46.9,46.84,46.9,370440.0,46.5811,46.6209,46.5612,46.6209,370440.0
2017-09-11 09:55:00,46.89,46.9,46.81,46.82,156520.0,46.6109,46.6209,46.5314,46.5413,156520.0
2017-09-11 10:00:00,46.84,46.88,46.82,46.83,231640.0,46.5612,46.601,46.5413,46.5513,231640.0
2017-09-11 10:05:00,46.82,46.84,46.8,46.83,152480.0,46.5413,46.5612,46.5215,46.5513,152480.0
2017-09-11 10:10:00,46.83,46.84,46.81,46.83,162000.0,46.5513,46.5612,46.5314,46.5513,162000.0
2017-09-11 10:15:00,46.84,46.85,46.82,46.83,74200.0,46.5612,46.5712,46.5413,46.5513,74200.0
2017-09-11 10:20:00,46.84,46.89,46.84,46.87,140000.0,46.5612,46.6109,46.5612,46.591,140000.0
2017-09-11 10:25:00,46.87,46.89,46.86,46.86,117440.0,46.591,46.6109,46.5811,46.5811,117440.0
2017-09-11 10:30:00,46.86,46.88,46.81,46.82,78300.0,46.5811,46.601,46.5314,46.5413,78300.0
2017-09-11 10:35:00,46.82,46.82,46.76,46.78,189080.0,46.5413,46.5413,46.4817,46.5016,189080.0
2017-09-11 10:40:00,46.79,46.79,46.72,46.72,90800.0,46.5115,46.5115,46.4419,46.4419,90800.0
2017-09-11 10:45:00,46.71,46.73,46.68,46.7,380240.0,46.432,46.4519,46.4022,46.4221,380240.0
2017-09-11 10:50:00,46.7,46.7,46.67,46.68,61460.0,46.4221,46.4221,46.3922,46.4022,61460.0
2017-09-11 10:55:00,46.68,46.68,46.59,46.62,215440.0,46.4022,46.4022,46.3127,46.3425,215440.0
2017-09-11 11:00:00,46.6,46.68,46.6,46.67,136600.0,46.3226,46.4022,46.3226,46.3922,136600.0
2017-09-11 11:05:00,46.67,46.68,46.62,46.62,143780.0,46.3922,46.4022,46.3425,46.3425,143780.0
2017-09-11 11:10:00,46.62,46.63,46.58,46.6,97120.0,46.3425,46.3525,46.3028,46.3226,97120.0
2017-09-11 11:15:00,46.59,46.59,46.56,46.59,52000.0,46.3127,46.3127,46.2829,46.3127,52000.0
2017-09-11 11:20:00,46.59,46.59,46.51,46.52,150920.0,46.3127,46.3127,46.2332,46.2431,150920.0
2017-09-11 11:25:00,46.52,46.6,46.52,46.57,117340.0,46.2431,46.3226,46.2431,46.2928,117340.0
2017-09-11 11:30:00,46.58,46.66,46.57,46.66,139520.0,46.3028,46.3823,46.2928,46.3823,139520.0
2017-09-11 11:35:00,46.69,46.69,46.64,46.66,59500.0,46.4121,46.4121,46.3624,46.3823,59500.0
2017-09-11 11:40:00,46.65,46.67,46.64,46.65,67000.0,46.3724,46.3922,46.3624,46.3724,67000.0
2017-09-11 11:45:00,46.63,46.65,46.61,46.62,73000.0,46.3525,46.3724,46.3326,46.3425,73000.0
2017-09-11 11:50:00,46.6,46.61,46.58,46.58,122620.0,46.3226,46.3326,46.3028,46.3028,122620.0
2017-09-11 11:55:00,46.6,46.6,46.57,46.57,144660.0,46.3226,46.3226,46.2928,46.2928,144660.0
2017-09-11 12:00:00,46.59,46.6,46.59,46.59,42000.0,46.3127,46.3226,46.3127,46.3127,42000.0
2017-09-11 12:05:00,46.59,46.6,46.58,46.59,81860.0,46.3127,46.3226,46.3028,46.3127,81860.0
2017-09-11 12:10:00,46.59,46.61,46.59,46.61,43620.0,46.3127,46.3326,46.3127,46.3326,43620.0
2017-09-11 12:15:00,46.61,46.66,46.61,46.65,54000.0,46.3326,46.3823,46.3326,46.3724,54000.0
2017-09-11 12:20:00,46.65,46.66,46.63,46.64,132680.0,46.3724,46.3823,46.3525,46.3624,132680.0
2017-09-11 12:25:00,46.64,46.64,46.63,46.63,26600.0,46.3624,46.3624,46.3525,46.3525,26600.0
2017-09-11 12:30:00,46.62,46.66,46.62,46.64,85600.0,46.3425,46.3823,46.3425,46.3624,85600.0
2017-09-11 12:35:00,46.66,46.66,46.64,46.66,60240.0,46.3823,46.3823,46.3624,46.3823,60240.0
2017-09-11 12:40:00,46.65,46.7,46.65,46.7,251920.0,46.3724,46.4221,46.3724,46.4221,251920.0
2017-09-11 12:45:00,46.7,46.7,46.68,46.68,104980.0,46.4221,46.4221,46.4022,46.4022,104980.0
2017-09-11 12:50:00,46.69,46.7,46.68,46.69,111780.0,46.4121,46.4221,46.4022,46.4121,111780.0
2017-09-11 12:55:00,46.69,46.7,46.69,46.69,112000.0,46.4121,46.4221,46.4121,46.4121,112000.0
2017-09-11 13:00:00,46.7,46.71,46.7,46.7,75340.0,46.4221,46.432,46.4221,46.4221,75340.0
2017-09-11 13:05:00,46.7,46.7,46.64,46.65,99240.0,46.4221,46.4221,46.3624,46.3724,99240.0
2017-09-11 13:10:00,46.65,46.66,46.59,46.59,186020.0,46.3724,46.3823,46.3127,46.3127,186020.0
2017-09-11 13:15:00,46.59,46.61,46.59,46.59,101500.0,46.3127,46.3326,46.3127,46.3127,101500.0
2017-09-11 13:20:00,46.59,46.6,46.56,46.56,108900.0,46.3127,46.3226,46.2829,46.2829,108900.0
2017-09-11 13:25:00,46.58,46.59,46.56,46.57,165740.0,46.3028,46.3127,46.2829,46.2928,165740.0
2017-09-11 13:30:00,46.56,46.6,46.56,46.58,112000.0,46.2829,46.3226,46.2829,46.3028,112000.0
2017-09-11 13:35:00,46.58,46.59,46.55,46.59,107520.0,46.3028,46.3127,46.2729,46.3127,107520.0
2017-09-11 13:40:00,46.58,46.6,46.58,46.59,100700.0,46.3028,46.3226,46.3028,46.3127,100700.0
2017-09-11 13:45:00,46.59,46.59,46.56,46.57,178020.0,46.3127,46.3127,46.2829,46.2928,178020.0
2017-09-11 13:50:00,46.57,46.57,46.56,46.57,372920.0,46.2928,46.2928,46.2829,46.2928,372920.0
2017-09-11 13:55:00,46.56,46.57,46.55,46.55,40000.0,46.2829,46.2928,46.2729,46.2729,40000.0
2017-09-11 14:00:00,46.55,46.57,46.55,46.57,84800.0,46.2729,46.2928,46.2729,46.2928,84800.0
2017-09-11 14:05:00,46.57,46.57,46.54,46.55,96400.0,46.2928,46.2928,46.263,46.2729,96400.0
2017-09-11 14:10:00,46.55,46.57,46.55,46.55,12000.0,46.2729,46.2928,46.2729,46.2729,12000.0
2017-09-11 14:15:00,46.55,46.55,46.52,46.54,84180.0,46.2729,46.2729,46.2431,46.263,84180.0
2017-09-11 14:20:00,46.54,46.55,46.54,46.55,32000.0,46.263,46.2729,46.263,46.2729,32000.0
2017-09-11 14:25:00,46.55,46.55,46.5,46.51,111640.0,46.2729,46.2729,46.2232,46.2332,111640.0
2017-09-11 14:30:00,46.5,46.5,46.46,46.47,218520.0,46.2232,46.2232,46.1835,46.1934,218520.0
2017-09-11 14:35:00,46.47,46.47,46.45,46.45,104900.0,46.1934,46.1934,46.1735,46.1735,104900.0
2017-09-11 14:40:00,46.46,46.46,46.44,46.46,120040.0,46.1835,46.1835,46.1636,46.1835,120040.0
2017-09-11 14:45:00,46.47,46.48,46.46,46.46,102340.0,46.1934,46.2034,46.1835,46.1835,102340.0
2017-09-11 14:50:00,46.46,46.5,46.46,46.49,91980.0,46.1835,46.2232,46.1835,46.2133,91980.0
2017-09-11 14:55:00,46.51,46.52,46.49,46.5,89900.0,46.2332,46.2431,46.2133,46.2232,89900.0
2017-09-11 15:00:00,46.5,46.51,46.48,46.48,116400.0,46.2232,46.2332,46.2034,46.2034,116400.0
2017-09-11 15:05:00,46.48,46.49,46.47,46.48,84000.0,46.2034,46.2133,46.1934,46.2034,84000.0
2017-09-11 15:10:00,46.48,46.53,46.48,46.5,244000.0,46.2034,46.2531,46.2034,46.2232,244000.0
2017-09-11 15:15:00,46.52,46.53,46.51,46.53,156660.0,46.2431,46.2531,46.2332,46.2531,156660.0
2017-09-11 15:20:00,46.54,46.54,46.52,46.53,46860.0,46.263,46.263,46.2431,46.2531,46860.0
2017-09-11 15:25:00,46.54,46.54,46.48,46.48,166140.0,46.263,46.263,46.2034,46.2034,166140.0
2017-09-11 15:30:00,46.47,46.48,46.44,46.44,134000.0,46.1934,46.2034,46.1636,46.1636,134000.0
2017-09-11 15:35:00,46.44,46.45,46.4,46.41,235380.0,46.1636,46.1735,46.1238,46.1338,235380.0
2017-09-11 15:40:00,46.41,46.43,46.35,46.35,535900.0,46.1338,46.1537,46.0741,46.0741,535900.0
2017-09-11 15:45:00,46.35,46.37,46.35,46.37,254040.0,46.0741,46.094,46.0741,46.094,254040.0
2017-09-11 15:50:00,46.37,46.44,46.36,46.43,576200.0,46.094,46.1636,46.0841,46.1537,576200.0
2017-09-11 15:55:00,46.44,46.47,46.41,46.44,1248960.0,46.1636,46.1934,46.1338,46.1636,1248960.0
2017-09-12 09:30:00,46.63,46.63,46.54,46.63,701160.0,46.3525,46.3525,46.263,46.3525,701160.0
2017-09-12 09:35:00,46.65,46.67,46.58,46.6,365140.0,46.3724,46.3922,46.3028,46.3226,365140.0
2017-09-12 09:40:00,46.61,46.61,46.53,46.58,150020.0,46.3326,46.3326,46.2531,46.3028,150020.0
2017-09-12 09:45:00,46.58,46.58,46.5,46.5,117920.0,46.3028,46.3028,46.2232,46.2232,117920.0
2017-09-12 09:50:00,46.5,46.5,46.44,46.47,180360.0,46.2232,46.2232,46.1636,46.1934,180360.0
2017-09-12 09:55:00,46.46,46.47,46.41,46.45,176860.0,46.1835,46.1934,46.1338,46.1735,176860.0
2017-09-12 10:00:00,46.45,46.47,46.37,46.37,134860.0,46.1735,46.1934,46.094,46.094,134860.0
2017-09-12 10:05:00,46.39,46.39,46.32,46.36,168620.0,46.1139,46.1139,46.0443,46.0841,168620.0
2017-09-12 10:10:00,46.36,46.4,46.36,46.39,162380.0,46.0841,46.1238,46.0841,46.1139,162380.0
2017-09-12 10:15:00,46.38,46.43,46.34,46.42,92380.0,46.104,46.1537,46.0642,46.1437,92380.0
2017-09-12 10:20:00,46.42,46.44,46.36,46.38,164120.0,46.1437,46.1636,46.0841,46.104,164120.0
2017-09-12 10:25:00,46.37,46.39,46.35,46.38,143000.0,46.094,46.1139,46.0741,46.104,143000.0
2017-09-12 10:30:00,46.39,46.41,46.34,46.38,174060.0,46.1139,46.1338,46.0642,46.104,174060.0
2017-09-12 10:35:00,46.4,46.44,46.36,46.4,509600.0,46.1238,46.1636,46.0841,46.1238,509600.0
2017-09-12 10:40:00,46.42,46.44,46.41,46.44,72000.0,46.1437,46.1636,46.1338,46.1636,72000.0
2017-09-12 10:45:00,46.43,46.45,46.41,46.41,82200.0,46.1537,46.1735,46.1338,46.1338,82200.0
2017-09-12 10:50:00,46.44,46.44,46.39,46.4,79000.0,46.1636,46.1636,46.1139,46.1238,79000.0
2017-09-12 10:55:00,46.41,46.43,46.4,46.42,104000.0,46.1338,46.1537,46.1238,46.1437,104000.0
2017-09-12 11:00:00,46.43,46.48,46.41,46.48,131520.0,46.1537,46.2034,46.1338,46.2034,131520.0
2017-09-12 11:05:00,46.48,46.49,46.47,46.48,93000.0,46.2034,46.2133,46.1934,46.2034,93000.0
2017-09-12 11:10:00,46.48,46.49,46.46,46.46,57920.0,46.2034,46.2133,46.1835,46.1835,57920.0
2017-09-12 11:15:00,46.47,46.47,46.44,46.44,60560.0,46.1934,46.1934,46.1636,46.1636,60560.0
2017-09-12 11:20:00,46.45,46.45,46.42,46.43,36000.0,46.1735,46.1735,46.1437,46.1537,36000.0
2017-09-12 11:25:00,46.43,46.49,46.43,46.47,131340.0,46.1537,46.2133,46.1537,46.1934,131340.0
2017-09-12 11:30:00,46.48,46.49,46.47,46.49,76000.0,46.2034,46.2133,46.1934,46.2133,76000.0
2017-09-12 11:35:00,46.49,46.49,46.47,46.49,54000.0,46.2133,46.2133,46.1934,46.2133,54000.0
2017-09-12 11:40:00,46.48,46.48,46.45,46.45,78000.0,46.2034,46.2034,46.1735,46.1735,78000.0
2017-09-12 11:45:00,46.44,46.47,46.44,46.45,52520.0,46.1636,46.1934,46.1636,46.1735,52520.0
2017-09-12 11:50:00,46.44,46.45,46.42,46.42,251380.0,46.1636,46.1735,46.1437,46.1437,251380.0
2017-09-12 11:55:00,46.42,46.44,46.41,46.42,55000.0,46.1437,46.1636,46.1338,46.1437,55000.0
2017-09-12 12:00:00,46.43,46.45,46.41,46.41,41000.0,46.1537,46.1735,46.1338,46.1338,41000.0
2017-09-12 12:05:00,46.41,46.42,46.4,46.4,119660.0,46.1338,46.1437,46.1238,46.1238,119660.0
2017-09-12 12:10:00,46.41,46.41,46.37,46.38,88860.0,46.1338,46.1338,46.094,46.104,88860.0
2017-09-12 12:15:00,46.37,46.4,46.37,46.4,62020.0,46.094,46.1238,46.094,46.1238,62020.0
2017-09-12 12:20:00,46.4,46.4,46.39,46.39,20000.0,46.1238,46.1238,46.1139,46.1139,20000.0
2017-09-12 12:25:00,46.41,46.41,46.39,46.39,34000.0,46.1338,46.1338,46.1139,46.1139,34000.0
2017-09-12 12:30:00,46.38,46.4,46.38,46.38,67780.0,46.104,46.1238,46.104,46.104,67780.0
2017-09-12 12:35:00,46.39,46.39,46.36,46.36,48000.0,46.1139,46.1139,46.0841,46.0841,48000.0
2017-09-12 12:40:00,46.35,46.36,46.33,46.33,108100.0,46.0741,46.0841,46.0543,46.0543,108100.0
2017-09-12 12:45:00,46.33,46.34,46.32,46.33,180040.0,46.0543,46.0642,46.0443,46.0543,180040.0
2017-09-12 12:50:00,46.33,46.34,46.31,46.32,128900.0,46.0543,46.0642,46.0344,46.0443,128900.0
2017-09-12 12:55:00,46.32,46.33,46.27,46.27,121060.0,46.0443,46.0543,45.9946,45.9946,121060.0
2017-09-12 13:00:00,46.27,46.3,46.26,46.29,215560.0,45.9946,46.0244,45.9847,46.0145,215560.0
2017-09-12 13:05:00,46.29,46.3,46.28,46.28,227720.0,46.0145,46.0244,46.0046,46.0046,227720.0
2017-09-12 13:10:00,46.28,46.29,46.27,46.28,134140.0,46.0046,46.0145,45.9946,46.0046,134140.0
2017-09-12 13:15:00,46.28,46.28,46.26,46.26,250920.0,46.0046,46.0046,45.9847,45.9847,250920.0
2017-09-12 13:20:00,46.26,46.27,46.25,46.25,169380.0,45.9847,45.9946,45.9747,45.9747,169380.0
2017-09-12 13:25:00,46.25,46.32,46.25,46.3,172360.0,45.9747,46.0443,45.9747,46.0244,172360.0
2017-09-12 13:30:00,46.3,46.31,46.29,46.31,46040.0,46.0244,46.0344,46.0145,46.0344,46040.0
2017-09-12 13:35:00,46.3,46.31,46.3,46.3,28000.0,46.0244,46.0344,46.0244,46.0244,28000.0
2017-09-12 13:40:00,46.3,46.32,46.29,46.31,125540.0,46.0244,46.0443,46.0145,46.0344,125540.0
2017-09-12 13:45:00,46.31,46.31,46.28,46.31,53540.0,46.0344,46.0344,46.0046,46.0344,53540.0
2017-09-12 13:50:00,46.31,46.32,46.3,46.3,184460.0,46.0344,46.0443,46.0244,46.0244,184460.0
2017-09-12 13:55:00,46.3,46.31,46.27,46.28,150480.0,46.0244,46.0344,45.9946,46.0046,150480.0
2017-09-12 14:00:00,46.29,46.3,46.27,46.3,75860.0,46.0145,46.0244,45.9946,46.0244,75860.0
2017-09-12 14:05:00,46.3,46.31,46.29,46.3,86000.0,46.0244,46.0344,46.0145,46.0244,86000.0
2017-09-12 14:10:00,46.3,46.31,46.28,46.3,303360.0,46.0244,46.0344,46.0046,46.0244,303360.0
2017-09-12 14:15:00,46.29,46.3,46.25,46.27,381680.0,46.0145,46.0244,45.9747,45.9946,381680.0
2017-09-12 14:20:00,46.28,46.28,46.23,46.24,129620.0,46.0046,46.0046,45.9549,45.9648,129620.0
2017-09-12 14:25:00,46.26,46.26,46.24,46.25,75740.0,45.9847,45.9847,45.9648,45.9747,75740.0
2017-09-12 14:30:00,46.25,46.26,46.22,46.23,71980.0,45.9747,45.9847,45.9449,45.9549,71980.0
2017-09-12 14:35:00,46.23,46.24,46.2,46.23,387480.0,45.9549,45.9648,45.925,45.9549,387480.0
2017-09-12 14:40:00,46.22,46.23,46.19,46.23,156280.0,45.9449,45.9549,45.9151,45.9549,156280.0
2017-09-12 14:45:00,46.22,46.27,46.22,46.25,128940.0,45.9449,45.9946,45.9449,45.9747,128940.0
2017-09-12 14:50:00,46.26,46.27,46.24,46.25,206620.0,45.9847,45.9946,45.9648,45.9747,206620.0
2017-09-12 14:55:00,46.26,46.29,46.24,46.29,270700.0,45.9847,46.0145,45.9648,46.0145,270700.0
2017-09-12 15:00:00,46.28,46.29,46.22,46.27,172000.0,46.0046,46.0145,45.9449,45.9946,172000.0
2017-09-12 15:05:00,46.27,46.28,46.24,46.28,57600.0,45.9946,46.0046,45.9648,46.0046,57600.0
2017-09-12 15:10:00,46.28,46.3,46.27,46.3,95480.0,46.0046,46.0244,45.9946,46.0244,95480.0
2017-09-12 15:15:00,46.29,46.33,46.29,46.33,129640.0,46.0145,46.0543,46.0145,46.0543,129640.0
2017-09-12 15:20:00,46.33,46.39,46.33,46.39,225840.0,46.0543,46.1139,46.0543,46.1139,225840.0
2017-09-12 15:25:00,46.39,46.44,46.39,46.43,333100.0,46.1139,46.1636,46.1139,46.1537,333100.0
2017-09-12 15:30:00,46.43,46.48,46.43,46.46,420060.0,46.1537,46.2034,46.1537,46.1835,420060.0
2017-09-12 15:35:00,46.46,46.56,46.46,46.52,423200.0,46.1835,46.2829,46.1835,46.2431,423200.0
2017-09-12 15:40:00,46.53,46.56,46.52,46.55,382820.0,46.2531,46.2829,46.2431,46.2729,382820.0
2017-09-12 15:45:00,46.57,46.57,46.51,46.53,268360.0,46.2928,46.2928,46.2332,46.2531,268360.0
2017-09-12 15:50:00,46.53,46.59,46.53,46.58,312520.0,46.2531,46.3127,46.2531,46.3028,312520.0
2017-09-12 15:55:00,46.58,46.61,46.57,46.61,771040.0,46.3028,46.3326,46.2928,46.3326,771040.0
2017-09-13 09:30:00,46.53,46.6,46.49,46.55,680920.0,46.2531,46.3226,46.2133,46.2729,680920.0
2017-09-13 09:35:00,46.58,46.62,46.56,46.58,222260.0,46.3028,46.3425,46.2829,46.3028,222260.0
2017-09-13 09:40:00,46.58,46.64,46.57,46.63,377540.0,46.3028,46.3624,46.2928,46.3525,377540.0
2017-09-13 09:45:00,46.63,46.63,46.52,46.52,224000.0,46.3525,46.3525,46.2431,46.2431,224000.0
2017-09-13 09:50:00,46.52,46.57,46.52,46.55,219600.0,46.2431,46.2928,46.2431,46.2729,219600.0
2017-09-13 09:55:00,46.55,46.82,46.55,46.8,488500.0,46.2729,46.5413,46.2729,46.5215,488500.0
2017-09-13 10:00:00,46.81,46.82,46.78,46.79,195440.0,46.5314,46.5413,46.5016,46.5115,195440.0
2017-09-13 10:05:00,46.8,46.82,46.73,46.77,404900.0,46.5215,46.5413,46.4519,46.4916,404900.0
2017-09-13 10:10:00,46.8,46.84,46.78,46.8,181120.0,46.5215,46.5612,46.5016,46.5215,181120.0
2017-09-13 10:15:00,46.8,46.83,46.78,46.78,312080.0,46.5215,46.5513,46.5016,46.5016,312080.0
2017-09-13 10:20:00,46.8,46.85,46.79,46.82,153100.0,46.5215,46.5712,46.5115,46.5413,153100.0
2017-09-13 10:25:00,46.81,46.81,46.78,46.79,296400.0,46.5314,46.5314,46.5016,46.5115,296400.0
2017-09-13 10:30:00,46.79,46.85,46.79,46.84,248280.0,46.5115,46.5712,46.5115,46.5612,248280.0
2017-09-13 10:35:00,46.83,46.86,46.83,46.83,411200.0,46.5513,46.5811,46.5513,46.5513,411200.0
2017-09-13 10:40:00,46.83,46.85,46.79,46.79,132320.0,46.5513,46.5712,46.5115,46.5115,132320.0
2017-09-13 10:45:00,46.79,46.81,46.76,46.76,115800.0,46.5115,46.5314,46.4817,46.4817,115800.0
2017-09-13 10:50:00,46.75,46.76,46.74,46.75,141000.0,46.4718,46.4817,46.4618,46.4718,141000.0
2017-09-13 10:55:00,46.75,46.76,46.74,46.76,130200.0,46.4718,46.4817,46.4618,46.4817,130200.0
2017-09-13 11:00:00,46.77,46.8,46.77,46.79,89780.0,46.4916,46.5215,46.4916,46.5115,89780.0
2017-09-13 11:05:00,46.79,46.8,46.77,46.77,118800.0,46.5115,46.5215,46.4916,46.4916,118800.0
2017-09-13 11:10:00,46.78,46.79,46.77,46.77,94000.0,46.5016,46.5115,46.4916,46.4916,94000.0
2017-09-13 11:15:00,46.78,46.78,46.76,46.78,286140.0,46.5016,46.5016,46.4817,46.5016,286140.0
2017-09-13 11:20:00,46.77,46.77,46.75,46.75,125780.0,46.4916,46.4916,46.4718,46.4718,125780.0
2017-09-13 11:25:00,46.75,46.75,46.7,46.74,48600.0,46.4718,46.4718,46.4221,46.4618,48600.0
2017-09-13 11:30:00,46.74,46.74,46.72,46.72,70000.0,46.4618,46.4618,46.4419,46.4419,70000.0
2017-09-13 11:35:00,46.72,46.73,46.62,46.63,157400.0,46.4419,46.4519,46.3425,46.3525,157400.0
2017-09-13 11:40:00,46.63,46.68,46.63,46.67,73800.0,46.3525,46.4022,46.3525,46.3922,73800.0
2017-09-13 11:45:00,46.67,46.68,46.67,46.67,22000.0,46.3922,46.4022,46.3922,46.3922,22000.0
2017-09-13 11:50:00,46.67,46.71,46.66,46.71,98740.0,46.3922,46.432,46.3823,46.432,98740.0
2017-09-13 11:55:00,46.71,46.71,46.64,46.65,64840.0,46.432,46.432,46.3624,46.3724,64840.0
2017-09-13 12:00:00,46.64,46.7,46.62,46.68,105800.0,46.3624,46.4221,46.3425,46.4022,105800.0
2017-09-13 12:05:00,46.67,46.71,46.67,46.71,33020.0,46.3922,46.432,46.3922,46.432,33020.0
2017-09-13 12:10:00,46.69,46.7,46.69,46.7,41900.0,46.4121,46.4221,46.4121,46.4221,41900.0
2017-09-13 12:15:00,46.69,46.71,46.68,46.69,44000.0,46.4121,46.432,46.4022,46.4121,44000.0
2017-09-13 12:20:00,46.69,46.7,46.69,46.69,33140.0,46.4121,46.4221,46.4121,46.4121,33140.0
2017-09-13 12:25:00,46.7,46.7,46.68,46.69,68000.0,46.4221,46.4221,46.4022,46.4121,68000.0
2017-09-13 12:30:00,46.68,46.71,46.68,46.71,6000.0,46.4022,46.432,46.4022,46.432,6000.0
2017-09-13 12:35:00,46.7,46.7,46.7,46.7,8000.0,46.4221,46.4221,46.4221,46.4221,8000.0
2017-09-13 12:40:00,46.7,46.76,46.7,46.76,78460.0,46.4221,46.4817,46.4221,46.4817,78460.0
2017-09-13 12:45:00,46.76,46.77,46.75,46.76,92040.0,46.4817,46.4916,46.4718,46.4817,92040.0
2017-09-13 12:50:00,46.74,46.75,46.72,46.74,34420.0,46.4618,46.4718,46.4419,46.4618,34420.0
2017-09-13 12:55:00,46.74,46.74,46.73,46.73,22000.0,46.4618,46.4618,46.4519,46.4519,22000.0
2017-09-13 13:00:00,46.73,46.75,46.71,46.72,116480.0,46.4519,46.4718,46.432,46.4419,116480.0
2017-09-13 13:05:00,46.72,46.73,46.71,46.72,60800.0,46.4419,46.4519,46.432,46.4419,60800.0
2017-09-13 13:10:00,46.71,46.73,46.71,46.71,113380.0,46.432,46.4519,46.432,46.432,113380.0
2017-09-13 13:15:00,46.71,46.74,46.7,46.74,77480.0,46.432,46.4618,46.4221,46.4618,77480.0
2017-09-13 13:20:00,46.75,46.77,46.74,46.76,72360.0,46.4718,46.4916,46.4618,46.4817,72360.0
2017-09-13 13:25:00,46.76,46.77,46.7,46.72,211740.0,46.4817,46.4916,46.4221,46.4419,211740.0
2017-09-13 13:30:00,46.71,46.73,46.68,46.69,80340.0,46.432,46.4519,46.4022,46.4121,80340.0
2017-09-13 13:35:00,46.69,46.69,46.64,46.64,115940.0,46.4121,46.4121,46.3624,46.3624,115940.0
2017-09-13 13:40:00,46.64,46.64,46.61,46.61,101700.0,46.3624,46.3624,46.3326,46.3326,101700.0
2017-09-13 13:45:00,46.63,46.63,46.61,46.63,145780.0,46.3525,46.3525,46.3326,46.3525,145780.0
2017-09-13 13:50:00,46.63,46.63,46.61,46.63,34860.0,46.3525,46.3525,46.3326,46.3525,34860.0
2017-09-13 13:55:00,46.63,46.67,46.63,46.67,127780.0,46.3525,46.3922,46.3525,46.3922,127780.0
2017-09-13 14:00:00,46.67,46.68,46.63,46.63,120460.0,46.3922,46.4022,46.3525,46.3525,120460.0
2017-09-13 14:05:00,46.63,46.66,46.63,46.65,111240.0,46.3525,46.3823,46.3525,46.3724,111240.0
2017-09-13 14:10:00,46.64,46.65,46.62,46.64,86000.0,46.3624,46.3724,46.3425,46.3624,86000.0
2017-09-13 14:15:00,46.65,46.68,46.64,46.67,69300.0,46.3724,46.4022,46.3624,46.3922,69300.0
2017-09-13 14:20:00,46.67,46.68,46.65,46.67,24380.0,46.3922,46.4022,46.3724,46.3922,24380.0
2017-09-13 14:25:00,46.67,46.67,46.65,46.65,45740.0,46.3922,46.3922,46.3724,46.3724,45740.0
2017-09-13 14:30:00,46.63,46.65,46.63,46.65,44220.0,46.3525,46.3724,46.3525,46.3724,44220.0
2017-09-13 14:35:00,46.64,46.67,46.62,46.62,88520.0,46.3624,46.3922,46.3425,46.3425,88520.0
2017-09-13 14:40:00,46.62,46.62,46.6,46.62,78700.0,46.3425,46.3425,46.3226,46.3425,78700.0
2017-09-13 14:45:00,46.62,46.63,46.6,46.62,105940.0,46.3425,46.3525,46.3226,46.3425,105940.0
2017-09-13 14:50:00,46.63,46.63,46.6,46.6,82720.0,46.3525,46.3525,46.3226,46.3226,82720.0
2017-09-13 14:55:00,46.6,46.63,46.59,46.6,102880.0,46.3226,46.3525,46.3127,46.3226,102880.0
2017-09-13 15:00:00,46.6,46.62,46.57,46.57,110420.0,46.3226,46.3425,46.2928,46.2928,110420.0
2017-09-13 15:05:00,46.58,46.6,46.57,46.58,67220.0,46.3028,46.3226,46.2928,46.3028,67220.0
2017-09-13 15:10:00,46.58,46.59,46.56,46.58,101880.0,46.3028,46.3127,46.2829,46.3028,101880.0
2017-09-13 15:15:00,46.58,46.61,46.57,46.6,93000.0,46.3028,46.3326,46.2928,46.3226,93000.0
2017-09-13 15:20:00,46.61,46.62,46.6,46.6,74220.0,46.3326,46.3425,46.3226,46.3226,74220.0
2017-09-13 15:25:00,46.62,46.63,46.61,46.63,111640.0,46.3425,46.3525,46.3326,46.3525,111640.0
2017-09-13 15:30:00,46.63,46.67,46.63,46.65,145000.0,46.3525,46.3922,46.3525,46.3724,145000.0
2017-09-13 15:35:00,46.65,46.66,46.63,46.65,134100.0,46.3724,46.3823,46.3525,46.3724,134100.0
2017-09-13 15:40:00,46.64,46.67,46.64,46.67,127960.0,46.3624,46.3922,46.3624,46.3922,127960.0
2017-09-13 15:45:00,46.65,46.67,46.62,46.63,131560.0,46.3724,46.3922,46.3425,46.3525,131560.0
2017-09-13 15:50:00,46.64,46.78,46.64,46.77,551200.0,46.3624,46.5016,46.3624,46.4916,551200.0
2017-09-13 15:55:00,46.78,46.78,46.72,46.74,1071500.0,46.5016,46.5016,46.4419,46.4618,1071500.0
2017-09-14 09:30:00,46.56,46.64,46.49,46.52,651500.0,46.2829,46.3624,46.2133,46.2431,651500.0
2017-09-14 09:35:00,46.47,46.48,46.4,46.44,683240.0,46.1934,46.2034,46.1238,46.1636,683240.0
2017-09-14 09:40:00,46.43,46.46,46.41,46.42,212540.0,46.1537,46.1835,46.1338,46.1437,212540.0
2017-09-14 09:45:00,46.42,46.56,46.42,46.46,830900.0,46.1437,46.2829,46.1437,46.1835,830900.0
2017-09-14 09:50:00,46.46,46.49,46.44,46.49,176560.0,46.1835,46.2133,46.1636,46.2133,176560.0
2017-09-14 09:55:00,46.5,46.52,46.48,46.51,191960.0,46.2232,46.2431,46.2034,46.2332,191960.0
2017-09-14 10:00:00,46.5,46.51,46.46,46.48,320700.0,46.2232,46.2332,46.1835,46.2034,320700.0
2017-09-14 10:05:00,46.48,46.49,46.38,46.43,292900.0,46.2034,46.2133,46.104,46.1537,292900.0
2017-09-14 10:10:00,46.44,46.48,46.42,46.43,150000.0,46.1636,46.2034,46.1437,46.1537,150000.0
2017-09-14 10:15:00,46.43,46.44,46.4,46.41,133040.0,46.1537,46.1636,46.1238,46.1338,133040.0
2017-09-14 10:20:00,46.4,46.42,46.35,46.36,430100.0,46.1238,46.1437,46.0741,46.0841,430100.0
2017-09-14 10:25:00,46.37,46.4,46.36,46.39,141900.0,46.094,46.1238,46.0841,46.1139,141900.0
2017-09-14 10:30:00,46.4,46.43,46.39,46.43,116240.0,46.1238,46.1537,46.1139,46.1537,116240.0
2017-09-14 10:35:00,46.43,46.44,46.42,46.42,95200.0,46.1537,46.1636,46.1437,46.1437,95200.0
2017-09-14 10:40:00,46.43,46.44,46.42,46.43,115980.0,46.1537,46.1636,46.1437,46.1537,115980.0
2017-09-14 10:45:00,46.43,46.46,46.43,46.45,128500.0,46.1537,46.1835,46.1537,46.1735,128500.0
2017-09-14 10:50:00,46.45,46.46,46.44,46.44,140400.0,46.1735,46.1835,46.1636,46.1636,140400.0
2017-09-14 10:55:00,46.45,46.45,46.4,46.41,112620.0,46.1735,46.1735,46.1238,46.1338,112620.0
2017-09-14 11:00:00,46.42,46.43,46.39,46.4,74260.0,46.1437,46.1537,46.1139,46.1238,74260.0
2017-09-14 11:05:00,46.4,46.4,46.37,46.38,175460.0,46.1238,46.1238,46.094,46.104,175460.0
2017-09-14 11:10:00,46.39,46.41,46.38,46.41,170920.0,46.1139,46.1338,46.104,46.1338,170920.0
2017-09-14 11:15:00,46.41,46.44,46.4,46.41,80000.0,46.1338,46.1636,46.1238,46.1338,80000.0
2017-09-14 11:20:00,46.39,46.4,46.36,46.38,264120.0,46.1139,46.1238,46.0841,46.104,264120.0
2017-09-14 11:25:00,46.38,46.38,46.35,46.36,188040.0,46.104,46.104,46.0741,46.0841,188040.0
2017-09-14 11:30:00,46.36,46.36,46.3,46.31,532140.0,46.0841,46.0841,46.0244,46.0344,532140.0
2017-09-14 11:35:00,46.31,46.31,46.28,46.3,462900.0,46.0344,46.0344,46.0046,46.0244,462900.0
2017-09-14 11:40:00,46.3,46.3,46.27,46.27,182900.0,46.0244,46.0244,45.9946,45.9946,182900.0
2017-09-14 11:45:00,46.28,46.3,46.26,46.3,367760.0,46.0046,46.0244,45.9847,46.0244,367760.0
2017-09-14 11:50:00,46.31,46.31,46.29,46.3,107080.0,46.0344,46.0344,46.0145,46.0244,107080.0
2017-09-14 11:55:00,46.3,46.33,46.29,46.33,146460.0,46.0244,46.0543,46.0145,46.0543,146460.0
2017-09-14 12:00:00,46.34,46.37,46.34,46.36,198180.0,46.0642,46.094,46.0642,46.0841,198180.0
2017-09-14 12:05:00,46.36,46.37,46.32,46.34,93900.0,46.0841,46.094,46.0443,46.0642,93900.0
2017-09-14 12:10:00,46.34,46.34,46.29,46.29,74280.0,46.0642,46.0642,46.0145,46.0145,74280.0
2017-09-14 12:15:00,46.3,46.3,46.24,46.24,243980.0,46.0244,46.0244,45.9648,45.9648,243980.0
2017-09-14 12:20:00,46.24,46.25,46.21,46.21,209420.0,45.9648,45.9747,45.935,45.935,209420.0
2017-09-14 12:25:00,46.2,46.23,46.2,46.23,137980.0,45.925,45.9549,45.925,45.9549,137980.0
2017-09-14 12:30:00,46.23,46.27,46.23,46.27,64860.0,45.9549,45.9946,45.9549,45.9946,64860.0
2017-09-14 12:35:00,46.27,46.27,46.22,46.22,139120.0,45.9946,45.9946,45.9449,45.9449,139120.0
2017-09-14 12:40:00,46.21,46.27,46.21,46.23,64140.0,45.935,45.9946,45.935,45.9549,64140.0
2017-09-14 12:45:00,46.25,46.28,46.25,46.28,73160.0,45.9747,46.0046,45.9747,46.0046,73160.0
2017-09-14 12:50:00,46.27,46.29,46.26,46.28,118580.0,45.9946,46.0145,45.9847,46.0046,118580.0
2017-09-14 12:55:00,46.28,46.3,46.28,46.29,72840.0,46.0046,46.0244,46.0046,46.0145,72840.0
2017-09-14 13:00:00,46.28,46.31,46.27,46.31,80860.0,46.0046,46.0344,45.9946,46.0344,80860.0
2017-09-14 13:05:00,46.31,46.33,46.31,46.31,102720.0,46.0344,46.0543,46.0344,46.0344,102720.0
2017-09-14 13:10:00,46.3,46.3,46.28,46.29,59260.0,46.0244,46.0244,46.0046,46.0145,59260.0
2017-09-14 13:15:00,46.28,46.28,46.27,46.27,38160.0,46.0046,46.0046,45.9946,45.9946,38160.0
2017-09-14 13:20:00,46.27,46.29,46.27,46.29,52020.0,45.9946,46.0145,45.9946,46.0145,52020.0
2017-09-14 13:25:00,46.29,46.3,46.28,46.3,61560.0,46.0145,46.0244,46.0046,46.0244,61560.0
2017-09-14 13:30:00,46.29,46.3,46.27,46.28,45600.0,46.0145,46.0244,45.9946,46.0046,45600.0
2017-09-14 13:35:00,46.29,46.32,46.28,46.29,70300.0,46.0145,46.0443,46.0046,46.0145,70300.0
2017-09-14 13:40:00,46.31,46.32,46.3,46.3,50000.0,46.0344,46.0443,46.0244,46.0244,50000.0
2017-09-14 13:45:00,46.3,46.3,46.27,46.27,102260.0,46.0244,46.0244,45.9946,45.9946,102260.0
2017-09-14 13:50:00,46.28,46.3,46.27,46.3,20580.0,46.0046,46.0244,45.9946,46.0244,20580.0
2017-09-14 13:55:00,46.28,46.28,46.24,46.24,66680.0,46.0046,46.0046,45.9648,45.9648,66680.0
2017-09-14 14:00:00,46.24,46.26,46.21,46.25,231220.0,45.9648,45.9847,45.935,45.9747,231220.0
2017-09-14 14:05:00,46.25,46.28,46.24,46.26,50000.0,45.9747,46.0046,45.9648,45.9847,50000.0
2017-09-14 14:10:00,46.27,46.32,46.27,46.3,128000.0,45.9946,46.0443,45.9946,46.0244,128000.0
2017-09-14 14:15:00,46.31,46.37,46.31,46.35,386440.0,46.0344,46.094,46.0344,46.0741,386440.0
2017-09-14 14:20:00,46.35,46.39,46.35,46.38,137700.0,46.0741,46.1139,46.0741,46.104,137700.0
2017-09-14 14:25:00,46.37,46.37,46.35,46.35,49000.0,46.094,46.094,46.0741,46.0741,49000.0
2017-09-14 14:30:00,46.35,46.35,46.32,46.33,57280.0,46.0741,46.0741,46.0443,46.0543,57280.0
2017-09-14 14:35:00,46.33,46.35,46.32,46.32,36000.0,46.0543,46.0741,46.0443,46.0443,36000.0
2017-09-14 14:40:00,46.33,46.39,46.33,46.37,155740.0,46.0543,46.1139,46.0543,46.094,155740.0
2017-09-14 14:45:00,46.37,46.4,46.37,46.39,112380.0,46.094,46.1238,46.094,46.1139,112380.0
2017-09-14 14:50:00,46.39,46.4,46.38,46.39,102100.0,46.1139,46.1238,46.104,46.1139,102100.0
2017-09-14 14:55:00,46.39,46.39,46.37,46.37,64380.0,46.1139,46.1139,46.094,46.094,64380.0
2017-09-14 15:00:00,46.38,46.41,46.38,46.41,109860.0,46.104,46.1338,46.104,46.1338,109860.0
2017-09-14 15:05:00,46.41,46.42,46.39,46.4,141260.0,46.1338,46.1437,46.1139,46.1238,141260.0
2017-09-14 15:10:00,46.4,46.4,46.37,46.38,173480.0,46.1238,46.1238,46.094,46.104,173480.0
2017-09-14 15:15:00,46.38,46.39,46.34,46.34,152640.0,46.104,46.1139,46.0642,46.0642,152640.0
2017-09-14 15:20:00,46.33,46.34,46.33,46.34,200260.0,46.0543,46.0642,46.0543,46.0642,200260.0
2017-09-14 15:25:00,46.34,46.34,46.32,46.33,117300.0,46.0642,46.0642,46.0443,46.0543,117300.0
2017-09-14 15:30:00,46.33,46.34,46.32,46.33,193280.0,46.0543,46.0642,46.0443,46.0543,193280.0
2017-09-14 15:35:00,46.33,46.34,46.32,46.33,244720.0,46.0543,46.0642,46.0443,46.0543,244720.0
2017-09-14 15:40:00,46.32,46.32,46.24,46.24,451140.0,46.0443,46.0443,45.9648,45.9648,451140.0
2017-09-14 15:45:00,46.24,46.25,46.22,46.23,358200.0,45.9648,45.9747,45.9449,45.9549,358200.0
2017-09-14 15:50:00,46.23,46.31,46.23,46.27,546280.0,45.9549,46.0344,45.9549,45.9946,546280.0
2017-09-14 15:55:00,46.28,46.3,46.22,46.25,1157760.0,46.0046,46.0244,45.9449,45.9747,1157760.0
2017-09-15 09:30:00,46.19,46.24,46.13,46.16,8606920.0,45.9151,45.9648,45.8554,45.8853,8606920.0
2017-09-15 09:35:00,46.15,46.15,46.0,46.03,581000.0,45.8753,45.8753,45.7262,45.756,581000.0
2017-09-15 09:40:00,46.02,46.02,45.87,45.88,642640.0,45.7461,45.7461,45.597,45.6069,642640.0
2017-09-15 09:45:00,45.87,45.88,45.82,45.84,539620.0,45.597,45.6069,45.5473,45.5672,539620.0
2017-09-15 09:50:00,45.84,45.98,45.82,45.95,821480.0,45.5672,45.7063,45.5473,45.6765,821480.0
2017-09-15 09:55:00,45.94,45.98,45.94,45.95,240860.0,45.6666,45.7063,45.6666,45.6765,240860.0
2017-09-15 10:00:00,45.95,46.03,45.94,46.02,207140.0,45.6765,45.756,45.6666,45.7461,207140.0
2017-09-15 10:05:00,46.01,46.04,45.97,46.02,220600.0,45.7362,45.766,45.6964,45.7461,220600.0
2017-09-15 10:10:00,46.02,46.05,46.01,46.04,128320.0,45.7461,45.7759,45.7362,45.766,128320.0
2017-09-15 10:15:00,46.04,46.09,46.04,46.09,121960.0,45.766,45.8157,45.766,45.8157,121960.0
2017-09-15 10:20:00,46.09,46.1,46.02,46.03,237500.0,45.8157,45.8256,45.7461,45.756,237500.0
2017-09-15 10:25:00,46.04,46.04,46.02,46.02,82420.0,45.766,45.766,45.7461,45.7461,82420.0
2017-09-15 10:30:00,46.02,46.1,46.0,46.1,237240.0,45.7461,45.8256,45.7262,45.8256,237240.0
2017-09-15 10:35:00,46.09,46.14,46.08,46.13,137840.0,45.8157,45.8654,45.8057,45.8554,137840.0
2017-09-15 10:40:00,46.14,46.18,46.12,46.16,323760.0,45.8654,45.9051,45.8455,45.8853,323760.0
2017-09-15 10:45:00,46.17,46.24,46.17,46.22,221860.0,45.8952,45.9648,45.8952,45.9449,221860.0
2017-09-15 10:50:00,46.22,46.32,46.22,46.31,312800.0,45.9449,46.0443,45.9449,46.0344,312800.0
2017-09-15 10:55:00,46.3,46.31,46.24,46.25,302860.0,46.0244,46.0344,45.9648,45.9747,302860.0
2017-09-15 11:00:00,46.24,46.28,46.24,46.26,176020.0,45.9648,46.0046,45.9648,45.9847,176020.0
2017-09-15 11:05:00,46.25,46.26,46.2,46.21,84440.0,45.9747,45.9847,45.925,45.935,84440.0
2017-09-15 11:10:00,46.21,46.24,46.21,46.24,80800.0,45.935,45.9648,45.935,45.9648,80800.0
2017-09-15 11:15:00,46.24,46.24,46.2,46.22,139520.0,45.9648,45.9648,45.925,45.9449,139520.0
2017-09-15 11:20:00,46.21,46.22,46.19,46.21,89280.0,45.935,45.9449,45.9151,45.935,89280.0
2017-09-15 11:25:00,46.22,46.23,46.17,46.21,80680.0,45.9449,45.9549,45.8952,45.935,80680.0
2017-09-15 11:30:00,46.2,46.21,46.16,46.16,88000.0,45.925,45.935,45.8853,45.8853,88000.0
2017-09-15 11:35:00,46.15,46.16,46.12,46.13,144660.0,45.8753,45.8853,45.8455,45.8554,144660.0
2017-09-15 11:40:00,46.11,46.11,46.05,46.08,152540.0,45.8356,45.8356,45.7759,45.8057,152540.0
2017-09-15 11:45:00,46.07,46.09,46.05,46.06,70000.0,45.7958,45.8157,45.7759,45.7859,70000.0
2017-09-15 11:50:00,46.07,46.09,46.05,46.08,359620.0,45.7958,45.8157,45.7759,45.8057,359620.0
2017-09-15 11:55:00,46.08,46.08,46.06,46.06,76940.0,45.8057,45.8057,45.7859,45.7859,76940.0
2017-09-15 12:00:00,46.07,46.1,46.06,46.07,298080.0,45.7958,45.8256,45.7859,45.7958,298080.0
2017-09-15 12:05:00,46.07,46.07,46.02,46.04,404720.0,45.7958,45.7958,45.7461,45.766,404720.0
2017-09-15 12:10:00,46.04,46.05,46.0,46.02,412080.0,45.766,45.7759,45.7262,45.7461,412080.0
2017-09-15 12:15:00,46.02,46.05,46.02,46.02,233040.0,45.7461,45.7759,45.7461,45.7461,233040.0
2017-09-15 12:20:00,46.02,46.03,46.01,46.02,168540.0,45.7461,45.756,45.7362,45.7461,168540.0
2017-09-15 12:25:00,46.03,46.05,46.02,46.03,262300.0,45.756,45.7759,45.7461,45.756,262300.0
2017-09-15 12:30:00,46.03,46.05,46.01,46.05,258780.0,45.756,45.7759,45.7362,45.7759,258780.0
2017-09-15 12:35:00,46.04,46.05,45.99,46.0,276700.0,45.766,45.7759,45.7163,45.7262,276700.0
2017-09-15 12:40:00,45.99,46.04,45.99,46.02,115800.0,45.7163,45.766,45.7163,45.7461,115800.0
2017-09-15 12:45:00,46.02,46.02,46.0,46.01,227660.0,45.7461,45.7461,45.7262,45.7362,227660.0
2017-09-15 12:50:00,46.01,46.01,46.0,46.0,56160.0,45.7362,45.7362,45.7262,45.7262,56160.0
2017-09-15 12:55:00,46.0,46.01,45.99,46.0,79840.0,45.7262,45.7362,45.7163,45.7262,79840.0
2017-09-15 13:00:00,45.99,46.01,45.99,46.0,68820.0,45.7163,45.7362,45.7163,45.7262,68820.0
2017-09-15 13:05:00,46.0,46.04,46.0,46.04,48000.0,45.7262,45.766,45.7262,45.766,48000.0
2017-09-15 13:10:00,46.04,46.06,46.02,46.02,194480.0,45.766,45.7859,45.7461,45.7461,194480.0
2017-09-15 13:15:00,46.03,46.03,46.02,46.02,143780.0,45.756,45.756,45.7461,45.7461,143780.0
2017-09-15 13:20:00,46.02,46.04,46.02,46.03,53000.0,45.7461,45.766,45.7461,45.756,53000.0
2017-09-15 13:25:00,46.03,46.04,46.02,46.03,94000.0,45.756,45.766,45.7461,45.756,94000.0
2017-09-15 13:30:00,46.04,46.05,46.02,46.04,172220.0,45.766,45.7759,45.7461,45.766,172220.0
2017-09-15 13:35:00,46.05,46.05,46.04,46.04,72000.0,45.7759,45.7759,45.766,45.766,72000.0
2017-09-15 13:40:00,46.04,46.05,46.02,46.02,82980.0,45.766,45.7759,45.7461,45.7461,82980.0
2017-09-15 13:45:00,46.03,46.04,46.01,46.01,89200.0,45.756,45.766,45.7362,45.7362,89200.0
2017-09-15 13:50:00,46.01,46.03,46.0,46.02,80000.0,45.7362,45.756,45.7262,45.7461,80000.0
2017-09-15 13:55:00,46.03,46.05,46.02,46.04,46000.0,45.756,45.7759,45.7461,45.766,46000.0
2017-09-15 14:00:00,46.04,46.07,46.04,46.06,175620.0,45.766,45.7958,45.766,45.7859,175620.0
2017-09-15 14:05:00,46.06,46.07,46.05,46.07,139400.0,45.7859,45.7958,45.7759,45.7958,139400.0
2017-09-15 14:10:00,46.07,46.1,46.07,46.09,113740.0,45.7958,45.8256,45.7958,45.8157,113740.0
2017-09-15 14:15:00,46.08,46.09,46.07,46.08,88000.0,45.8057,45.8157,45.7958,45.8057,88000.0
2017-09-15 14:20:00,46.08,46.08,46.04,46.05,78000.0,45.8057,45.8057,45.766,45.7759,78000.0
2017-09-15 14:25:00,46.05,46.07,46.03,46.07,78000.0,45.7759,45.7958,45.756,45.7958,78000.0
2017-09-15 14:30:00,46.06,46.06,46.02,46.05,74840.0,45.7859,45.7859,45.7461,45.7759,74840.0
2017-09-15 14:35:00,46.05,46.06,46.02,46.03,102000.0,45.7759,45.7859,45.7461,45.756,102000.0
2017-09-15 14:40:00,46.04,46.05,46.04,46.04,78000.0,45.766,45.7759,45.766,45.766,78000.0
2017-09-15 14:45:00,46.04,46.07,46.04,46.07,68000.0,45.766,45.7958,45.766,45.7958,68000.0
2017-09-15 14:50:00,46.07,46.07,46.05,46.07,132500.0,45.7958,45.7958,45.7759,45.7958,132500.0
2017-09-15 14:55:00,46.06,46.06,46.03,46.05,106520.0,45.7859,45.7859,45.756,45.7759,106520.0
2017-09-15 15:00:00,46.05,46.06,46.0,46.0,203040.0,45.7759,45.7859,45.7262,45.7262,203040.0
2017-09-15 15:05:00,46.0,46.02,46.0,46.0,128580.0,45.7262,45.7461,45.7262,45.7262,128580.0
2017-09-15 15:10:00,46.0,46.02,45.99,46.02,159200.0,45.7262,45.7461,45.7163,45.7461,159200.0
2017-09-15 15:15:00,46.02,46.04,46.01,46.04,145700.0,45.7461,45.766,45.7362,45.766,145700.0
2017-09-15 15:20:00,46.03,46.06,46.01,46.01,370760.0,45.756,45.7859,45.7362,45.7362,370760.0
2017-09-15 15:25:00,46.02,46.02,45.96,45.99,383660.0,45.7461,45.7461,45.6865,45.7163,383660.0
2017-09-15 15:30:00,45.98,46.01,45.98,46.01,254260.0,45.7063,45.7362,45.7063,45.7362,254260.0
2017-09-15 15:35:00,46.01,46.02,45.99,45.99,495740.0,45.7362,45.7461,45.7163,45.7163,495740.0
2017-09-15 15:40:00,46.0,46.01,45.97,46.0,434300.0,45.7262,45.7362,45.6964,45.7262,434300.0
2017-09-15 15:45:00,46.0,46.01,45.99,46.0,423480.0,45.7262,45.7362,45.7163,45.7262,423480.0
2017-09-15 15:50:00,46.0,46.02,45.98,46.01,933200.0,45.7262,45.7461,45.7063,45.7362,933200.0
2017-09-15 15:55:00,46.01,46.02,45.99,46.02,1505340.0,45.7362,45.7461,45.7163,45.7461,1505340.0
2017-09-18 09:30:00,46.02,46.02,45.85,45.88,894040.0,45.7461,45.7461,45.5771,45.6069,894040.0
2017-09-18 09:35:00,45.87,45.98,45.86,45.98,459380.0,45.597,45.7063,45.5871,45.7063,459380.0
2017-09-18 09:40:00,46.0,46.05,45.97,46.05,325360.0,45.7262,45.7759,45.6964,45.7759,325360.0
2017-09-18 09:45:00,46.04,46.08,46.02,46.07,237680.0,45.766,45.8057,45.7461,45.7958,237680.0
2017-09-18 09:50:00,46.08,46.1,46.07,46.08,221640.0,45.8057,45.8256,45.7958,45.8057,221640.0
2017-09-18 09:55:00,46.08,46.08,46.05,46.05,238000.0,45.8057,45.8057,45.7759,45.7759,238000.0
2017-09-18 10:00:00,46.05,46.07,46.04,46.07,266420.0,45.7759,45.7958,45.766,45.7958,266420.0
2017-09-18 10:05:00,46.08,46.09,46.04,46.05,187960.0,45.8057,45.8157,45.766,45.7759,187960.0
2017-09-18 10:10:00,46.05,46.05,46.01,46.01,178220.0,45.7759,45.7759,45.7362,45.7362,178220.0
2017-09-18 10:15:00,46.01,46.01,45.95,45.97,237560.0,45.7362,45.7362,45.6765,45.6964,237560.0
2017-09-18 10:20:00,45.97,45.97,45.91,45.94,161440.0,45.6964,45.6964,45.6368,45.6666,161440.0
2017-09-18 10:25:00,45.94,45.99,45.93,45.99,178980.0,45.6666,45.7163,45.6566,45.7163,178980.0
2017-09-18 10:30:00,45.99,45.99,45.97,45.99,114400.0,45.7163,45.7163,45.6964,45.7163,114400.0
2017-09-18 10:35:00,45.99,45.99,45.94,45.94,136160.0,45.7163,45.7163,45.6666,45.6666,136160.0
2017-09-18 10:40:00,45.95,45.95,45.91,45.92,220700.0,45.6765,45.6765,45.6368,45.6467,220700.0
2017-09-18 10:45:00,45.92,45.95,45.91,45.93,220380.0,45.6467,45.6765,45.6368,45.6566,220380.0
2017-09-18 10:50:00,45.93,45.97,45.92,45.96,116900.0,45.6566,45.6964,45.6467,45.6865,116900.0
2017-09-18 10:55:00,45.96,45.99,45.96,45.99,206820.0,45.6865,45.7163,45.6865,45.7163,206820.0
2017-09-18 11:00:00,45.99,46.03,45.99,46.03,80000.0,45.7163,45.756,45.7163,45.756,80000.0
2017-09-18 11:05:00,46.04,46.06,46.02,46.03,130280.0,45.766,45.7859,45.7461,45.756,130280.0
2017-09-18 11:10:00,46.03,46.05,46.03,46.03,124380.0,45.756,45.7759,45.756,45.756,124380.0
2017-09-18 11:15:00,46.03,46.03,46.0,46.01,84400.0,45.756,45.756,45.7262,45.7362,84400.0
2017-09-18 11:20:00,46.0,46.01,45.96,46.0,183260.0,45.7262,45.7362,45.6865,45.7262,183260.0
2017-09-18 11:25:00,46.0,46.01,45.96,45.98,183860.0,45.7262,45.7362,45.6865,45.7063,183860.0
2017-09-18 11:30:00,45.99,46.01,45.99,45.99,50380.0,45.7163,45.7362,45.7163,45.7163,50380.0
2017-09-18 11:35:00,46.0,46.0,45.94,45.95,275120.0,45.7262,45.7262,45.6666,45.6765,275120.0
2017-09-18 11:40:00,45.97,45.97,45.92,45.93,102320.0,45.6964,45.6964,45.6467,45.6566,102320.0
2017-09-18 11:45:00,45.94,45.95,45.94,45.94,84000.0,45.6666,45.6765,45.6666,45.6666,84000.0
2017-09-18 11:50:00,45.94,45.94,45.92,45.93,57620.0,45.6666,45.6666,45.6467,45.6566,57620.0
2017-09-18 11:55:00,45.93,45.94,45.91,45.91,126680.0,45.6566,45.6666,45.6368,45.6368,126680.0
2017-09-18 12:00:00,45.91,45.94,45.89,45.92,104020.0,45.6368,45.6666,45.6169,45.6467,104020.0
2017-09-18 12:05:00,45.92,45.94,45.91,45.91,92040.0,45.6467,45.6666,45.6368,45.6368,92040.0
2017-09-18 12:10:00,45.91,45.93,45.9,45.9,102180.0,45.6368,45.6566,45.6268,45.6268,102180.0
2017-09-18 12:15:00,45.91,45.92,45.89,45.91,78860.0,45.6368,45.6467,45.6169,45.6368,78860.0
2017-09-18 12:20:00,45.91,45.91,45.88,45.89,108260.0,45.6368,45.6368,45.6069,45.6169,108260.0
2017-09-18 12:25:00,45.89,45.91,45.88,45.89,128340.0,45.6169,45.6368,45.6069,45.6169,128340.0
2017-09-18 12:30:00,45.89,45.89,45.87,45.87,87420.0,45.6169,45.6169,45.597,45.597,87420.0
2017-09-18 12:35:00,45.87,45.88,45.87,45.87,139180.0,45.597,45.6069,45.597,45.597,139180.0
2017-09-18 12:40:00,45.87,45.87,45.84,45.85,159280.0,45.597,45.597,45.5672,45.5771,159280.0
2017-09-18 12:45:00,45.85,45.85,45.79,45.8,181360.0,45.5771,45.5771,45.5175,45.5274,181360.0
2017-09-18 12:50:00,45.8,45.81,45.79,45.79,79500.0,45.5274,45.5374,45.5175,45.5175,79500.0
2017-09-18 12:55:00,45.8,45.85,45.8,45.85,76240.0,45.5274,45.5771,45.5274,45.5771,76240.0
2017-09-18 13:00:00,45.86,45.86,45.83,45.84,73380.0,45.5871,45.5871,45.5572,45.5672,73380.0
2017-09-18 13:05:00,45.84,45.84,45.82,45.82,85860.0,45.5672,45.5672,45.5473,45.5473,85860.0
2017-09-18 13:10:00,45.82,45.83,45.82,45.83,43480.0,45.5473,45.5572,45.5473,45.5572,43480.0
2017-09-18 13:15:00,45.83,45.86,45.82,45.85,135740.0,45.5572,45.5871,45.5473,45.5771,135740.0
2017-09-18 13:20:00,45.84,45.84,45.83,45.84,53780.0,45.5672,45.5672,45.5572,45.5672,53780.0
2017-09-18 13:25:00,45.84,45.84,45.82,45.82,57300.0,45.5672,45.5672,45.5473,45.5473,57300.0
2017-09-18 13:30:00,45.83,45.86,45.83,45.86,63760.0,45.5572,45.5871,45.5572,45.5871,63760.0
2017-09-18 13:35:00,45.86,45.87,45.85,45.85,88400.0,45.5871,45.597,45.5771,45.5771,88400.0
2017-09-18 13:40:00,45.85,45.86,45.85,45.85,284400.0,45.5771,45.5871,45.5771,45.5771,284400.0
2017-09-18 13:45:00,45.85,45.87,45.85,45.87,304200.0,45.5771,45.597,45.5771,45.597,304200.0
2017-09-18 13:50:00,45.87,45.9,45.86,45.89,229060.0,45.597,45.6268,45.5871,45.6169,229060.0
2017-09-18 13:55:00,45.89,45.9,45.88,45.89,98420.0,45.6169,45.6268,45.6069,45.6169,98420.0
2017-09-18 14:00:00,45.9,45.91,45.86,45.86,245480.0,45.6268,45.6368,45.5871,45.5871,245480.0
2017-09-18 14:05:00,45.86,45.86,45.83,45.83,154260.0,45.5871,45.5871,45.5572,45.5572,154260.0
2017-09-18 14:10:00,45.82,45.83,45.81,45.81,80120.0,45.5473,45.5572,45.5374,45.5374,80120.0
2017-09-18 14:15:00,45.8,45.8,45.68,45.69,453880.0,45.5274,45.5274,45.4081,45.4181,453880.0
2017-09-18 14:20:00,45.68,45.68,45.64,45.66,143080.0,45.4081,45.4081,45.3684,45.3882,143080.0
2017-09-18 14:25:00,45.65,45.66,45.63,45.66,100180.0,45.3783,45.3882,45.3584,45.3882,100180.0
2017-09-18 14:30:00,45.66,45.67,45.63,45.63,160200.0,45.3882,45.3982,45.3584,45.3584,160200.0
2017-09-18 14:35:00,45.63,45.63,45.55,45.56,414560.0,45.3584,45.3584,45.2789,45.2888,414560.0
2017-09-18 14:40:00,45.56,45.58,45.54,45.55,178380.0,45.2888,45.3087,45.269,45.2789,178380.0
2017-09-18 14:45:00,45.54,45.6,45.53,45.6,247860.0,45.269,45.3286,45.259,45.3286,247860.0
2017-09-18 14:50:00,45.58,45.63,45.58,45.63,241160.0,45.3087,45.3584,45.3087,45.3584,241160.0
2017-09-18 14:55:00,45.63,45.66,45.62,45.66,176180.0,45.3584,45.3882,45.3485,45.3882,176180.0
2017-09-18 15:00:00,45.65,45.72,45.65,45.71,361060.0,45.3783,45.4479,45.3783,45.4379,361060.0
2017-09-18 15:05:00,45.72,45.74,45.7,45.71,299480.0,45.4479,45.4678,45.428,45.4379,299480.0
2017-09-18 15:10:00,45.71,45.73,45.7,45.71,118780.0,45.4379,45.4578,45.428,45.4379,118780.0
2017-09-18 15:15:00,45.71,45.72,45.7,45.72,115920.0,45.4379,45.4479,45.428,45.4479,115920.0
2017-09-18 15:20:00,45.72,45.76,45.7,45.75,124680.0,45.4479,45.4876,45.428,45.4777,124680.0
2017-09-18 15:25:00,45.75,45.75,45.72,45.73,92360.0,45.4777,45.4777,45.4479,45.4578,92360.0
2017-09-18 15:30:00,45.74,45.74,45.7,45.73,163660.0,45.4678,45.4678,45.428,45.4578,163660.0
2017-09-18 15:35:00,45.73,45.75,45.71,45.73,167200.0,45.4578,45.4777,45.4379,45.4578,167200.0
2017-09-18 15:40:00,45.75,45.76,45.7,45.73,261160.0,45.4777,45.4876,45.428,45.4578,261160.0
2017-09-18 15:45:00,45.73,45.74,45.7,45.74,376580.0,45.4578,45.4678,45.428,45.4678,376580.0
2017-09-18 15:50:00,45.75,45.8,45.75,45.79,423260.0,45.4777,45.5274,45.4777,45.5175,423260.0
2017-09-18 15:55:00,45.79,45.8,45.73,45.75,711480.0,45.5175,45.5274,45.4578,45.4777,711480.0
2017-09-19 09:30:00,45.87,45.94,45.79,45.88,481020.0,45.597,45.6666,45.5175,45.6069,481020.0
2017-09-19 09:35:00,45.87,45.88,45.75,45.77,226100.0,45.597,45.6069,45.4777,45.4976,226100.0
2017-09-19 09:40:00,45.75,45.77,45.65,45.65,232940.0,45.4777,45.4976,45.3783,45.3783,232940.0
2017-09-19 09:45:00,45.64,45.77,45.64,45.74,269980.0,45.3684,45.4976,45.3684,45.4678,269980.0
2017-09-19 09:50:00,45.75,45.78,45.7,45.74,220940.0,45.4777,45.5075,45.428,45.4678,220940.0
2017-09-19 09:55:00,45.76,45.78,45.71,45.71,198700.0,45.4876,45.5075,45.4379,45.4379,198700.0
2017-09-19 10:00:00,45.71,45.74,45.7,45.71,134740.0,45.4379,45.4678,45.428,45.4379,134740.0
2017-09-19 10:05:00,45.7,45.71,45.63,45.67,174060.0,45.428,45.4379,45.3584,45.3982,174060.0
2017-09-19 10:10:00,45.66,45.67,45.63,45.66,157400.0,45.3882,45.3982,45.3584,45.3882,157400.0
2017-09-19 10:15:00,45.67,45.82,45.67,45.8,171940.0,45.3982,45.5473,45.3982,45.5274,171940.0
2017-09-19 10:20:00,45.78,45.88,45.77,45.88,173920.0,45.5075,45.6069,45.4976,45.6069,173920.0
2017-09-19 10:25:00,45.88,45.91,45.86,45.91,160700.0,45.6069,45.6368,45.5871,45.6368,160700.0
2017-09-19 10:30:00,45.92,45.94,45.91,45.92,137760.0,45.6467,45.6666,45.6368,45.6467,137760.0
2017-09-19 10:35:00,45.91,45.94,45.9,45.94,158620.0,45.6368,45.6666,45.6268,45.6666,158620.0
2017-09-19 10:40:00,45.92,45.94,45.91,45.93,24000.0,45.6467,45.6666,45.6368,45.6566,24000.0
2017-09-19 10:45:00,45.92,45.95,45.92,45.94,178780.0,45.6467,45.6765,45.6467,45.6666,178780.0
2017-09-19 10:50:00,45.92,45.93,45.85,45.89,120740.0,45.6467,45.6566,45.5771,45.6169,120740.0
2017-09-19 10:55:00,45.9,45.95,45.9,45.95,91220.0,45.6268,45.6765,45.6268,45.6765,91220.0
2017-09-19 11:00:00,45.94,45.95,45.84,45.89,147980.0,45.6666,45.6765,45.5672,45.6169,147980.0
2017-09-19 11:05:00,45.9,45.92,45.88,45.9,58820.0,45.6268,45.6467,45.6069,45.6268,58820.0
2017-09-19 11:10:00,45.87,45.93,45.87,45.93,101420.0,45.597,45.6566,45.597,45.6566,101420.0
2017-09-19 11:15:00,45.94,45.99,45.93,45.98,223960.0,45.6666,45.7163,45.6566,45.7063,223960.0
2017-09-19 11:20:00,46.0,46.0,45.97,46.0,160320.0,45.7262,45.7262,45.6964,45.7262,160320.0
2017-09-19 11:25:00,46.0,46.06,46.0,46.05,158660.0,45.7262,45.7859,45.7262,45.7759,158660.0
2017-09-19 11:30:00,46.05,46.06,46.03,46.03,139780.0,45.7759,45.7859,45.756,45.756,139780.0
2017-09-19 11:35:00,46.04,46.05,45.99,45.99,189400.0,45.766,45.7759,45.7163,45.7163,189400.0
2017-09-19 11:40:00,45.99,46.01,45.98,46.0,33180.0,45.7163,45.7362,45.7063,45.7262,33180.0
2017-09-19 11:45:00,46.0,46.01,46.0,46.0,59680.0,45.7262,45.7362,45.7262,45.7262,59680.0
2017-09-19 11:50:00,46.0,46.01,45.98,45.98,50000.0,45.7262,45.7362,45.7063,45.7063,50000.0
2017-09-19 11:55:00,45.99,46.04,45.99,46.04,43980.0,45.7163,45.766,45.7163,45.766,43980.0
2017-09-19 12:00:00,46.02,46.09,46.01,46.07,228260.0,45.7461,45.8157,45.7362,45.7958,228260.0
2017-09-19 12:05:00,46.06,46.07,46.04,46.06,54320.0,45.7859,45.7958,45.766,45.7859,54320.0
2017-09-19 12:10:00,46.07,46.07,46.05,46.07,37660.0,45.7958,45.7958,45.7759,45.7958,37660.0
2017-09-19 12:15:00,46.07,46.07,46.05,46.05,67900.0,45.7958,45.7958,45.7759,45.7759,67900.0
2017-09-19 12:20:00,46.03,46.05,46.03,46.04,44000.0,45.756,45.7759,45.756,45.766,44000.0
2017-09-19 12:25:00,46.04,46.04,46.02,46.04,73080.0,45.766,45.766,45.7461,45.766,73080.0
2017-09-19 12:30:00,46.03,46.05,46.03,46.04,49000.0,45.756,45.7759,45.756,45.766,49000.0
2017-09-19 12:35:00,46.02,46.03,45.99,45.99,38000.0,45.7461,45.756,45.7163,45.7163,38000.0
2017-09-19 12:40:00,45.99,46.02,45.98,46.02,30420.0,45.7163,45.7461,45.7063,45.7461,30420.0
2017-09-19 12:45:00,46.02,46.06,46.02,46.02,48000.0,45.7461,45.7859,45.7461,45.7461,48000.0
2017-09-19 12:50:00,46.03,46.03,46.02,46.02,17440.0,45.756,45.756,45.7461,45.7461,17440.0
2017-09-19 12:55:00,46.01,46.02,45.98,46.02,74860.0,45.7362,45.7461,45.7063,45.7461,74860.0
2017-09-19 13:00:00,46.01,46.01,46.01,46.01,6000.0,45.7362,45.7362,45.7362,45.7362,6000.0
2017-09-19 13:05:00,45.99,46.02,45.99,46.01,30960.0,45.7163,45.7461,45.7163,45.7362,30960.0
2017-09-19 13:10:00,45.99,46.02,45.98,45.99,28000.0,45.7163,45.7461,45.7063,45.7163,28000.0
2017-09-19 13:15:00,45.99,45.99,45.97,45.98,36000.0,45.7163,45.7163,45.6964,45.7063,36000.0
2017-09-19 13:20:00,45.96,45.99,45.95,45.99,38900.0,45.6865,45.7163,45.6765,45.7163,38900.0
2017-09-19 13:25:00,45.99,45.99,45.97,45.98,20000.0,45.7163,45.7163,45.6964,45.7063,20000.0
2017-09-19 13:30:00,45.98,46.01,45.97,46.0,34160.0,45.7063,45.7362,45.6964,45.7262,34160.0
2017-09-19 13:35:00,46.0,46.02,46.0,46.02,48000.0,45.7262,45.7461,45.7262,45.7461,48000.0
2017-09-19 13:40:00,46.02,46.03,46.01,46.02,46000.0,45.7461,45.756,45.7362,45.7461,46000.0
2017-09-19 13:45:00,46.02,46.02,45.99,45.99,43020.0,45.7461,45.7461,45.7163,45.7163,43020.0
2017-09-19 13:50:00,45.99,46.01,45.99,46.0,22920.0,45.7163,45.7362,45.7163,45.7262,22920.0
2017-09-19 13:55:00,45.99,46.02,45.99,46.01,30620.0,45.7163,45.7461,45.7163,45.7362,30620.0
2017-09-19 14:00:00,46.02,46.03,46.01,46.02,54860.0,45.7461,45.756,45.7362,45.7461,54860.0
2017-09-19 14:05:00,46.02,46.03,46.01,46.02,40020.0,45.7461,45.756,45.7362,45.7461,40020.0
2017-09-19 14:10:00,46.01,46.02,46.0,46.02,64560.0,45.7362,45.7461,45.7262,45.7461,64560.0
2017-09-19 14:15:00,46.02,46.05,46.02,46.03,99200.0,45.7461,45.7759,45.7461,45.756,99200.0
2017-09-19 14:20:00,46.03,46.04,46.01,46.02,26000.0,45.756,45.766,45.7362,45.7461,26000.0
2017-09-19 14:25:00,46.02,46.03,46.01,46.02,18000.0,45.7461,45.756,45.7362,45.7461,18000.0
2017-09-19 14:30:00,46.02,46.06,46.02,46.05,77640.0,45.7461,45.7859,45.7461,45.7759,77640.0
2017-09-19 14:35:00,46.04,46.08,46.04,46.06,71340.0,45.766,45.8057,45.766,45.7859,71340.0
2017-09-19 14:40:00,46.07,46.09,46.06,46.08,86500.0,45.7958,45.8157,45.7859,45.8057,86500.0
2017-09-19 14:45:00,46.07,46.08,46.07,46.08,71000.0,45.7958,45.8057,45.7958,45.8057,71000.0
2017-09-19 14:50:00,46.09,46.09,46.06,46.06,33180.0,45.8157,45.8157,45.7859,45.7859,33180.0
2017-09-19 14:55:00,46.06,46.06,46.02,46.03,109460.0,45.7859,45.7859,45.7461,45.756,109460.0
2017-09-19 15:00:00,46.03,46.04,46.02,46.04,82400.0,45.756,45.766,45.7461,45.766,82400.0
2017-09-19 15:05:00,46.03,46.04,46.03,46.04,37620.0,45.756,45.766,45.756,45.766,37620.0
2017-09-19 15:10:00,46.03,46.04,46.02,46.04,49000.0,45.756,45.766,45.7461,45.766,49000.0
2017-09-19 15:15:00,46.03,46.04,46.02,46.03,106400.0,45.756,45.766,45.7461,45.756,106400.0
2017-09-19 15:20:00,46.03,46.06,46.03,46.04,120300.0,45.756,45.7859,45.756,45.766,120300.0
2017-09-19 15:25:00,46.04,46.08,46.03,46.07,97000.0,45.766,45.8057,45.756,45.7958,97000.0
2017-09-19 15:30:00,46.07,46.1,46.07,46.08,135060.0,45.7958,45.8256,45.7958,45.8057,135060.0
2017-09-19 15:35:00,46.08,46.12,46.08,46.12,512500.0,45.8057,45.8455,45.8057,45.8455,512500.0
2017-09-19 15:40:00,46.11,46.12,46.05,46.06,311460.0,45.8356,45.8455,45.7759,45.7859,311460.0
2017-09-19 15:45:00,46.06,46.08,46.06,46.06,403280.0,45.7859,45.8057,45.7859,45.7859,403280.0
2017-09-19 15:50:00,46.08,46.11,46.07,46.09,513880.0,45.8057,45.8356,45.7958,45.8157,513880.0
2017-09-19 15:55:00,46.09,46.1,46.06,46.09,683920.0,45.8157,45.8256,45.7859,45.8157,683920.0
2017-09-20 09:30:00,46.15,46.22,46.1,46.17,960060.0,45.8753,45.9449,45.8256,45.8952,960060.0
2017-09-20 09:35:00,46.18,46.29,46.18,46.27,439440.0,45.9051,46.0145,45.9051,45.9946,439440.0
2017-09-20 09:40:00,46.28,46.42,46.28,46.41,1078080.0,46.0046,46.1437,46.0046,46.1338,1078080.0
2017-09-20 09:45:00,46.42,46.49,46.42,46.46,512960.0,46.1437,46.2133,46.1437,46.1835,512960.0
2017-09-20 09:50:00,46.45,46.47,46.36,46.41,559040.0,46.1735,46.1934,46.0841,46.1338,559040.0
2017-09-20 09:55:00,46.41,46.41,46.34,46.38,205960.0,46.1338,46.1338,46.0642,46.104,205960.0
2017-09-20 10:00:00,46.37,46.48,46.37,46.46,175540.0,46.094,46.2034,46.094,46.1835,175540.0
2017-09-20 10:05:00,46.46,46.53,46.46,46.51,383560.0,46.1835,46.2531,46.1835,46.2332,383560.0
2017-09-20 10:10:00,46.51,46.52,46.47,46.51,253900.0,46.2332,46.2431,46.1934,46.2332,253900.0
2017-09-20 10:15:00,46.51,46.55,46.51,46.52,407040.0,46.2332,46.2729,46.2332,46.2431,407040.0
2017-09-20 10:20:00,46.51,46.55,46.5,46.52,403980.0,46.2332,46.2729,46.2232,46.2431,403980.0
2017-09-20 10:25:00,46.52,46.54,46.51,46.53,278760.0,46.2431,46.263,46.2332,46.2531,278760.0
2017-09-20 10:30:00,46.52,46.57,46.51,46.57,360840.0,46.2431,46.2928,46.2332,46.2928,360840.0
2017-09-20 10:35:00,46.58,46.61,46.57,46.6,413260.0,46.3028,46.3326,46.2928,46.3226,413260.0
2017-09-20 10:40:00,46.61,46.65,46.6,46.65,444660.0,46.3326,46.3724,46.3226,46.3724,444660.0
2017-09-20 10:45:00,46.65,46.68,46.62,46.68,201200.0,46.3724,46.4022,46.3425,46.4022,201200.0
2017-09-20 10:50:00,46.69,46.69,46.61,46.63,332840.0,46.4121,46.4121,46.3326,46.3525,332840.0
2017-09-20 10:55:00,46.62,46.62,46.34,46.35,794520.0,46.3425,46.3425,46.0642,46.0741,794520.0
2017-09-20 11:00:00,46.34,46.5,46.28,46.49,471820.0,46.0642,46.2232,46.0046,46.2133,471820.0
2017-09-20 11:05:00,46.49,46.49,46.38,46.38,173000.0,46.2133,46.2133,46.104,46.104,173000.0
2017-09-20 11:10:00,46.41,46.49,46.4,46.45,165320.0,46.1338,46.2133,46.1238,46.1735,165320.0
2017-09-20 11:15:00,46.45,46.54,46.45,46.53,142400.0,46.1735,46.263,46.1735,46.2531,142400.0
2017-09-20 11:20:00,46.52,46.52,46.48,46.49,190640.0,46.2431,46.2431,46.2034,46.2133,190640.0
2017-09-20 11:25:00,46.48,46.52,46.44,46.52,156000.0,46.2034,46.2431,46.1636,46.2431,156000.0
2017-09-20 11:30:00,46.51,46.57,46.51,46.57,188420.0,46.2332,46.2928,46.2332,46.2928,188420.0
2017-09-20 11:35:00,46.56,46.59,46.54,46.54,178340.0,46.2829,46.3127,46.263,46.263,178340.0
2017-09-20 11:40:00,46.55,46.56,46.49,46.54,117060.0,46.2729,46.2829,46.2133,46.263,117060.0
2017-09-20 11:45:00,46.55,46.56,46.53,46.56,50000.0,46.2729,46.2829,46.2531,46.2829,50000.0
2017-09-20 11:50:00,46.57,46.57,46.53,46.54,127940.0,46.2928,46.2928,46.2531,46.263,127940.0
2017-09-20 11:55:00,46.55,46.58,46.53,46.58,116000.0,46.2729,46.3028,46.2531,46.3028,116000.0
2017-09-20 12:00:00,46.58,46.64,46.57,46.62,167100.0,46.3028,46.3624,46.2928,46.3425,167100.0
2017-09-20 12:05:00,46.6,46.6,46.56,46.57,57000.0,46.3226,46.3226,46.2829,46.2928,57000.0
2017-09-20 12:10:00,46.57,46.59,46.56,46.58,34200.0,46.2928,46.3127,46.2829,46.3028,34200.0
2017-09-20 12:15:00,46.59,46.6,46.57,46.59,64000.0,46.3127,46.3226,46.2928,46.3127,64000.0
2017-09-20 12:20:00,46.6,46.63,46.59,46.6,76900.0,46.3226,46.3525,46.3127,46.3226,76900.0
2017-09-20 12:25:00,46.6,46.65,46.59,46.63,93440.0,46.3226,46.3724,46.3127,46.3525,93440.0
2017-09-20 12:30:00,46.62,46.62,46.59,46.61,87880.0,46.3425,46.3425,46.3127,46.3326,87880.0
2017-09-20 12:35:00,46.61,46.63,46.6,46.63,45600.0,46.3326,46.3525,46.3226,46.3525,45600.0
2017-09-20 12:40:00,46.62,46.64,46.61,46.62,173220.0,46.3425,46.3624,46.3326,46.3425,173220.0
2017-09-20 12:45:00,46.63,46.63,46.57,46.57,89920.0,46.3525,46.3525,46.2928,46.2928,89920.0
2017-09-20 12:50:00,46.57,46.59,46.55,46.55,56000.0,46.2928,46.3127,46.2729,46.2729,56000.0
2017-09-20 12:55:00,46.57,46.59,46.52,46.52,87260.0,46.2928,46.3127,46.2431,46.2431,87260.0
2017-09-20 13:00:00,46.53,46.55,46.52,46.54,60100.0,46.2531,46.2729,46.2431,46.263,60100.0
2017-09-20 13:05:00,46.54,46.55,46.52,46.54,132000.0,46.263,46.2729,46.2431,46.263,132000.0
2017-09-20 13:10:00,46.55,46.57,46.53,46.53,92120.0,46.2729,46.2928,46.2531,46.2531,92120.0
2017-09-20 13:15:00,46.52,46.52,46.5,46.51,97660.0,46.2431,46.2431,46.2232,46.2332,97660.0
2017-09-20 13:20:00,46.5,46.5,46.46,46.49,33240.0,46.2232,46.2232,46.1835,46.2133,33240.0
2017-09-20 13:25:00,46.49,46.49,46.44,46.44,215800.0,46.2133,46.2133,46.1636,46.1636,215800.0
2017-09-20 13:30:00,46.46,46.48,46.45,46.48,86700.0,46.1835,46.2034,46.1735,46.2034,86700.0
2017-09-20 13:35:00,46.49,46.52,46.48,46.52,50040.0,46.2133,46.2431,46.2034,46.2431,50040.0
2017-09-20 13:40:00,46.52,46.53,46.5,46.53,56500.0,46.2431,46.2531,46.2232,46.2531,56500.0
2017-09-20 13:45:00,46.53,46.55,46.52,46.54,59320.0,46.2531,46.2729,46.2431,46.263,59320.0
2017-09-20 13:50:00,46.55,46.55,46.53,46.54,62000.0,46.2729,46.2729,46.2531,46.263,62000.0
2017-09-20 13:55:00,46.55,46.55,46.47,46.49,104020.0,46.2729,46.2729,46.1934,46.2133,104020.0
2017-09-20 14:00:00,46.48,46.5,46.33,46.47,326100.0,46.2034,46.2232,46.0543,46.1934,326100.0
2017-09-20 14:05:00,46.46,46.49,46.41,46.45,231400.0,46.1835,46.2133,46.1338,46.1735,231400.0
2017-09-20 14:10:00,46.44,46.51,46.42,46.47,239480.0,46.1636,46.2332,46.1437,46.1934,239480.0
2017-09-20 14:15:00,46.48,46.48,46.4,46.4,146740.0,46.2034,46.2034,46.1238,46.1238,146740.0
2017-09-20 14:20:00,46.38,46.42,46.27,46.33,671060.0,46.104,46.1437,45.9946,46.0543,671060.0
2017-09-20 14:25:00,46.31,46.37,46.26,46.34,300280.0,46.0344,46.094,45.9847,46.0642,300280.0
2017-09-20 14:30:00,46.33,46.34,46.28,46.32,274000.0,46.0543,46.0642,46.0046,46.0443,274000.0
2017-09-20 14:35:00,46.32,46.33,46.24,46.28,1089000.0,46.0443,46.0543,45.9648,46.0046,1089000.0
2017-09-20 14:40:00,46.26,46.33,46.24,46.33,243740.0,45.9847,46.0543,45.9648,46.0543,243740.0
2017-09-20 14:45:00,46.32,46.47,46.32,46.47,245240.0,46.0443,46.1934,46.0443,46.1934,245240.0
2017-09-20 14:50:00,46.46,46.47,46.44,46.46,163040.0,46.1835,46.1934,46.1636,46.1835,163040.0
2017-09-20 14:55:00,46.46,46.57,46.46,46.5,171500.0,46.1835,46.2928,46.1835,46.2232,171500.0
2017-09-20 15:00:00,46.48,46.51,46.46,46.47,115420.0,46.2034,46.2332,46.1835,46.1934,115420.0
2017-09-20 15:05:00,46.46,46.47,46.4,46.41,179100.0,46.1835,46.1934,46.1238,46.1338,179100.0
2017-09-20 15:10:00,46.4,46.42,46.37,46.4,145240.0,46.1238,46.1437,46.094,46.1238,145240.0
2017-09-20 15:15:00,46.41,46.45,46.39,46.45,214920.0,46.1338,46.1735,46.1139,46.1735,214920.0
2017-09-20 15:20:00,46.43,46.5,46.43,46.48,83940.0,46.1537,46.2232,46.1537,46.2034,83940.0
2017-09-20 15:25:00,46.48,46.49,46.46,46.49,114120.0,46.2034,46.2133,46.1835,46.2133,114120.0
2017-09-20 15:30:00,46.49,46.54,46.47,46.54,169700.0,46.2133,46.263,46.1934,46.263,169700.0
2017-09-20 15:35:00,46.53,46.53,46.49,46.51,92520.0,46.2531,46.2531,46.2133,46.2332,92520.0
2017-09-20 15:40:00,46.5,46.51,46.47,46.48,127800.0,46.2232,46.2332,46.1934,46.2034,127800.0
2017-09-20 15:45:00,46.48,46.57,46.47,46.57,307500.0,46.2034,46.2928,46.1934,46.2928,307500.0
2017-09-20 15:50:00,46.57,46.62,46.57,46.59,376320.0,46.2928,46.3425,46.2928,46.3127,376320.0
2017-09-20 15:55:00,46.59,46.61,46.54,46.58,634600.0,46.3127,46.3326,46.263,46.3028,634600.0
2017-09-21 09:30:00,46.65,46.65,46.36,46.49,649240.0,46.3724,46.3724,46.0841,46.2133,649240.0
2017-09-21 09:35:00,46.5,46.5,46.39,46.39,300020.0,46.2232,46.2232,46.1139,46.1139,300020.0
2017-09-21 09:40:00,46.39,46.49,46.36,46.47,312500.0,46.1139,46.2133,46.0841,46.1934,312500.0
2017-09-21 09:45:00,46.44,46.47,46.34,46.34,136800.0,46.1636,46.1934,46.0642,46.0642,136800.0
2017-09-21 09:50:00,46.35,46.38,46.27,46.27,170580.0,46.0741,46.104,45.9946,45.9946,170580.0
2017-09-21 09:55:00,46.27,46.28,46.19,46.27,185480.0,45.9946,46.0046,45.9151,45.9946,185480.0
2017-09-21 10:00:00,46.26,46.3,46.21,46.3,110500.0,45.9847,46.0244,45.935,46.0244,110500.0
2017-09-21 10:05:00,46.28,46.3,46.23,46.29,123720.0,46.0046,46.0244,45.9549,46.0145,123720.0
2017-09-21 10:10:00,46.33,46.44,46.32,46.39,318520.0,46.0543,46.1636,46.0443,46.1139,318520.0
2017-09-21 10:15:00,46.39,46.4,46.31,46.33,131020.0,46.1139,46.1238,46.0344,46.0543,131020.0
2017-09-21 10:20:00,46.34,46.36,46.24,46.24,98180.0,46.0642,46.0841,45.9648,45.9648,98180.0
2017-09-21 10:25:00,46.26,46.35,46.26,46.32,77500.0,45.9847,46.0741,45.9847,46.0443,77500.0
2017-09-21 10:30:00,46.32,46.35,46.29,46.35,78260.0,46.0443,46.0741,46.0145,46.0741,78260.0
2017-09-21 10:35:00,46.33,46.34,46.28,46.29,116800.0,46.0543,46.0642,46.0046,46.0145,116800.0
2017-09-21 10:40:00,46.28,46.33,46.28,46.3,62640.0,46.0046,46.0543,46.0046,46.0244,62640.0
2017-09-21 10:45:00,46.27,46.36,46.27,46.35,91780.0,45.9946,46.0841,45.9946,46.0741,91780.0
2017-09-21 10:50:00,46.36,46.42,46.36,46.42,219500.0,46.0841,46.1437,46.0841,46.1437,219500.0
2017-09-21 10:55:00,46.41,46.48,46.4,46.48,152060.0,46.1338,46.2034,46.1238,46.2034,152060.0
2017-09-21 11:00:00,46.49,46.55,46.47,46.54,151000.0,46.2133,46.2729,46.1934,46.263,151000.0
2017-09-21 11:05:00,46.55,46.63,46.55,46.63,314600.0,46.2729,46.3525,46.2729,46.3525,314600.0
2017-09-21 11:10:00,46.62,46.64,46.58,46.61,228240.0,46.3425,46.3624,46.3028,46.3326,228240.0
2017-09-21 11:15:00,46.63,46.63,46.6,46.61,30300.0,46.3525,46.3525,46.3226,46.3326,30300.0
2017-09-21 11:20:00,46.62,46.67,46.61,46.66,112560.0,46.3425,46.3922,46.3326,46.3823,112560.0
2017-09-21 11:25:00,46.66,46.72,46.65,46.67,256580.0,46.3823,46.4419,46.3724,46.3922,256580.0
2017-09-21 11:30:00,46.67,46.71,46.65,46.69,126160.0,46.3922,46.432,46.3724,46.4121,126160.0
2017-09-21 11:35:00,46.68,46.71,46.61,46.63,81280.0,46.4022,46.432,46.3326,46.3525,81280.0
2017-09-21 11:40:00,46.64,46.66,46.63,46.64,79820.0,46.3624,46.3823,46.3525,46.3624,79820.0
2017-09-21 11:45:00,46.64,46.65,46.62,46.64,86000.0,46.3624,46.3724,46.3425,46.3624,86000.0
2017-09-21 11:50:00,46.62,46.64,46.6,46.6,43000.0,46.3425,46.3624,46.3226,46.3226,43000.0
2017-09-21 11:55:00,46.6,46.63,46.6,46.62,55600.0,46.3226,46.3525,46.3226,46.3425,55600.0
2017-09-21 12:00:00,46.62,46.67,46.61,46.67,52000.0,46.3425,46.3922,46.3326,46.3922,52000.0
2017-09-21 12:05:00,46.65,46.67,46.64,46.66,100000.0,46.3724,46.3922,46.3624,46.3823,100000.0
2017-09-21 12:10:00,46.67,46.71,46.67,46.71,169180.0,46.3922,46.432,46.3922,46.432,169180.0
2017-09-21 12:15:00,46.7,46.73,46.68,46.71,139640.0,46.4221,46.4519,46.4022,46.432,139640.0
2017-09-21 12:20:00,46.72,46.75,46.7,46.7,101480.0,46.4419,46.4718,46.4221,46.4221,101480.0
2017-09-21 12:25:00,46.69,46.7,46.68,46.68,102280.0,46.4121,46.4221,46.4022,46.4022,102280.0
2017-09-21 12:30:00,46.69,46.71,46.68,46.7,79460.0,46.4121,46.432,46.4022,46.4221,79460.0
2017-09-21 12:35:00,46.71,46.73,46.69,46.71,54340.0,46.432,46.4519,46.4121,46.432,54340.0
2017-09-21 12:40:00,46.7,46.7,46.65,46.67,82880.0,46.4221,46.4221,46.3724,46.3922,82880.0
2017-09-21 12:45:00,46.68,46.71,46.68,46.7,87240.0,46.4022,46.432,46.4022,46.4221,87240.0
2017-09-21 12:50:00,46.72,46.74,46.69,46.7,218820.0,46.4419,46.4618,46.4121,46.4221,218820.0
2017-09-21 12:55:00,46.69,46.7,46.68,46.68,84200.0,46.4121,46.4221,46.4022,46.4022,84200.0
2017-09-21 13:00:00,46.68,46.72,46.68,46.7,76480.0,46.4022,46.4419,46.4022,46.4221,76480.0
2017-09-21 13:05:00,46.71,46.76,46.71,46.76,154140.0,46.432,46.4817,46.432,46.4817,154140.0
2017-09-21 13:10:00,46.76,46.77,46.74,46.77,76920.0,46.4817,46.4916,46.4618,46.4916,76920.0
2017-09-21 13:15:00,46.77,46.79,46.74,46.77,278240.0,46.4916,46.5115,46.4618,46.4916,278240.0
2017-09-21 13:20:00,46.76,46.77,46.72,46.75,120200.0,46.4817,46.4916,46.4419,46.4718,120200.0
2017-09-21 13:25:00,46.74,46.75,46.73,46.73,124000.0,46.4618,46.4718,46.4519,46.4519,124000.0
2017-09-21 13:30:00,46.74,46.75,46.73,46.74,78000.0,46.4618,46.4718,46.4519,46.4618,78000.0
2017-09-21 13:35:00,46.75,46.77,46.75,46.76,79700.0,46.4718,46.4916,46.4718,46.4817,79700.0
2017-09-21 13:40:00,46.76,46.81,46.76,46.8,266380.0,46.4817,46.5314,46.4817,46.5215,266380.0
2017-09-21 13:45:00,46.8,46.8,46.76,46.77,133320.0,46.5215,46.5215,46.4817,46.4916,133320.0
2017-09-21 13:50:00,46.78,46.8,46.77,46.79,72580.0,46.5016,46.5215,46.4916,46.5115,72580.0
2017-09-21 13:55:00,46.79,46.81,46.78,46.79,98980.0,46.5115,46.5314,46.5016,46.5115,98980.0
2017-09-21 14:00:00,46.8,46.8,46.77,46.79,101700.0,46.5215,46.5215,46.4916,46.5115,101700.0
2017-09-21 14:05:00,46.79,46.81,46.79,46.8,72780.0,46.5115,46.5314,46.5115,46.5215,72780.0
2017-09-21 14:10:00,46.79,46.82,46.79,46.79,121980.0,46.5115,46.5413,46.5115,46.5115,121980.0
2017-09-21 14:15:00,46.79,46.79,46.78,46.78,67060.0,46.5115,46.5115,46.5016,46.5016,67060.0
2017-09-21 14:20:00,46.79,46.8,46.76,46.78,92060.0,46.5115,46.5215,46.4817,46.5016,92060.0
2017-09-21 14:25:00,46.78,46.79,46.76,46.77,122540.0,46.5016,46.5115,46.4817,46.4916,122540.0
2017-09-21 14:30:00,46.77,46.77,46.72,46.73,249340.0,46.4916,46.4916,46.4419,46.4519,249340.0
2017-09-21 14:35:00,46.72,46.77,46.72,46.77,94560.0,46.4419,46.4916,46.4419,46.4916,94560.0
2017-09-21 14:40:00,46.76,46.78,46.75,46.76,130680.0,46.4817,46.5016,46.4718,46.4817,130680.0
2017-09-21 14:45:00,46.75,46.76,46.72,46.74,86060.0,46.4718,46.4817,46.4419,46.4618,86060.0
2017-09-21 14:50:00,46.76,46.79,46.76,46.79,67960.0,46.4817,46.5115,46.4817,46.5115,67960.0
2017-09-21 14:55:00,46.79,46.82,46.79,46.8,209980.0,46.5115,46.5413,46.5115,46.5215,209980.0
2017-09-21 15:00:00,46.8,46.83,46.8,46.81,132960.0,46.5215,46.5513,46.5215,46.5314,132960.0
2017-09-21 15:05:00,46.81,46.82,46.78,46.79,93780.0,46.5314,46.5413,46.5016,46.5115,93780.0
2017-09-21 15:10:00,46.81,46.81,46.71,46.71,130140.0,46.5314,46.5314,46.432,46.432,130140.0
2017-09-21 15:15:00,46.71,46.74,46.71,46.72,154280.0,46.432,46.4618,46.432,46.4419,154280.0
2017-09-21 15:20:00,46.72,46.73,46.71,46.72,314300.0,46.4419,46.4519,46.432,46.4419,314300.0
2017-09-21 15:25:00,46.72,46.77,46.72,46.76,104880.0,46.4419,46.4916,46.4419,46.4817,104880.0
2017-09-21 15:30:00,46.76,46.79,46.76,46.78,155520.0,46.4817,46.5115,46.4817,46.5016,155520.0
2017-09-21 15:35:00,46.78,46.81,46.77,46.78,128660.0,46.5016,46.5314,46.4916,46.5016,128660.0
2017-09-21 15:40:00,46.77,46.79,46.73,46.74,344580.0,46.4916,46.5115,46.4519,46.4618,344580.0
2017-09-21 15:45:00,46.72,46.77,46.72,46.75,247600.0,46.4419,46.4916,46.4419,46.4718,247600.0
2017-09-21 15:50:00,46.75,46.75,46.64,46.65,569000.0,46.4718,46.4718,46.3624,46.3724,569000.0
2017-09-21 15:55:00,46.64,46.66,46.61,46.62,956760.0,46.3624,46.3823,46.3326,46.3425,956760.0
2017-09-22 09:30:00,46.39,46.55,46.36,46.53,576480.0,46.1139,46.2729,46.0841,46.2531,576480.0
2017-09-22 09:35:00,46.54,46.63,46.54,46.63,345140.0,46.263,46.3525,46.263,46.3525,345140.0
2017-09-22 09:40:00,46.59,46.67,46.59,46.6,238520.0,46.3127,46.3922,46.3127,46.3226,238520.0
2017-09-22 09:45:00,46.63,46.64,46.53,46.53,226760.0,46.3525,46.3624,46.2531,46.2531,226760.0
2017-09-22 09:50:00,46.55,46.58,46.5,46.57,148580.0,46.2729,46.3028,46.2232,46.2928,148580.0
2017-09-22 09:55:00,46.55,46.58,46.52,46.52,88700.0,46.2729,46.3028,46.2431,46.2431,88700.0
2017-09-22 10:00:00,46.52,46.61,46.52,46.6,148340.0,46.2431,46.3326,46.2431,46.3226,148340.0
2017-09-22 10:05:00,46.63,46.72,46.63,46.71,273440.0,46.3525,46.4419,46.3525,46.432,273440.0
2017-09-22 10:10:00,46.71,46.71,46.66,46.71,72400.0,46.432,46.432,46.3823,46.432,72400.0
2017-09-22 10:15:00,46.69,46.72,46.68,46.7,95780.0,46.4121,46.4419,46.4022,46.4221,95780.0
2017-09-22 10:20:00,46.71,46.74,46.69,46.69,90280.0,46.432,46.4618,46.4121,46.4121,90280.0
2017-09-22 10:25:00,46.68,46.72,46.66,46.68,107300.0,46.4022,46.4419,46.3823,46.4022,107300.0
2017-09-22 10:30:00,46.68,46.71,46.65,46.67,86720.0,46.4022,46.432,46.3724,46.3922,86720.0
2017-09-22 10:35:00,46.67,46.71,46.66,46.68,143620.0,46.3922,46.432,46.3823,46.4022,143620.0
2017-09-22 10:40:00,46.67,46.69,46.61,46.63,154400.0,46.3922,46.4121,46.3326,46.3525,154400.0
2017-09-22 10:45:00,46.63,46.64,46.61,46.61,103220.0,46.3525,46.3624,46.3326,46.3326,103220.0
2017-09-22 10:50:00,46.61,46.67,46.61,46.64,54000.0,46.3326,46.3922,46.3326,46.3624,54000.0
2017-09-22 10:55:00,46.65,46.69,46.63,46.63,186340.0,46.3724,46.4121,46.3525,46.3525,186340.0
2017-09-22 11:00:00,46.64,46.67,46.63,46.63,67500.0,46.3624,46.3922,46.3525,46.3525,67500.0
2017-09-22 11:05:00,46.63,46.65,46.59,46.6,129940.0,46.3525,46.3724,46.3127,46.3226,129940.0
2017-09-22 11:10:00,46.6,46.62,46.57,46.58,115780.0,46.3226,46.3425,46.2928,46.3028,115780.0
2017-09-22 11:15:00,46.58,46.59,46.57,46.58,73700.0,46.3028,46.3127,46.2928,46.3028,73700.0
2017-09-22 11:20:00,46.58,46.61,46.57,46.6,52380.0,46.3028,46.3326,46.2928,46.3226,52380.0
2017-09-22 11:25:00,46.59,46.6,46.56,46.57,74300.0,46.3127,46.3226,46.2829,46.2928,74300.0
2017-09-22 11:30:00,46.57,46.59,46.55,46.59,126200.0,46.2928,46.3127,46.2729,46.3127,126200.0
2017-09-22 11:35:00,46.6,46.62,46.58,46.61,80080.0,46.3226,46.3425,46.3028,46.3326,80080.0
2017-09-22 11:40:00,46.6,46.63,46.6,46.61,113840.0,46.3226,46.3525,46.3226,46.3326,113840.0
2017-09-22 11:45:00,46.6,46.61,46.57,46.57,134640.0,46.3226,46.3326,46.2928,46.2928,134640.0
2017-09-22 11:50:00,46.56,46.57,46.54,46.56,87240.0,46.2829,46.2928,46.263,46.2829,87240.0
2017-09-22 11:55:00,46.57,46.58,46.55,46.58,39260.0,46.2928,46.3028,46.2729,46.3028,39260.0
2017-09-22 12:00:00,46.57,46.57,46.53,46.55,99000.0,46.2928,46.2928,46.2531,46.2729,99000.0
2017-09-22 12:05:00,46.56,46.59,46.54,46.57,102780.0,46.2829,46.3127,46.263,46.2928,102780.0
2017-09-22 12:10:00,46.58,46.59,46.56,46.56,47440.0,46.3028,46.3127,46.2829,46.2829,47440.0
2017-09-22 12:15:00,46.55,46.57,46.53,46.53,74440.0,46.2729,46.2928,46.2531,46.2531,74440.0
2017-09-22 12:20:00,46.53,46.54,46.52,46.54,48100.0,46.2531,46.263,46.2431,46.263,48100.0
2017-09-22 12:25:00,46.54,46.54,46.51,46.52,70000.0,46.263,46.263,46.2332,46.2431,70000.0
2017-09-22 12:30:00,46.52,46.53,46.52,46.52,50000.0,46.2431,46.2531,46.2431,46.2431,50000.0
2017-09-22 12:35:00,46.53,46.53,46.51,46.52,46200.0,46.2531,46.2531,46.2332,46.2431,46200.0
2017-09-22 12:40:00,46.53,46.53,46.51,46.51,50480.0,46.2531,46.2531,46.2332,46.2332,50480.0
2017-09-22 12:45:00,46.51,46.51,46.47,46.47,102460.0,46.2332,46.2332,46.1934,46.1934,102460.0
2017-09-22 12:50:00,46.47,46.51,46.47,46.49,81800.0,46.1934,46.2332,46.1934,46.2133,81800.0
2017-09-22 12:55:00,46.49,46.49,46.4,46.41,153360.0,46.2133,46.2133,46.1238,46.1338,153360.0
2017-09-22 13:00:00,46.4,46.42,46.38,46.39,364400.0,46.1238,46.1437,46.104,46.1139,364400.0
2017-09-22 13:05:00,46.41,46.41,46.38,46.39,104640.0,46.1338,46.1338,46.104,46.1139,104640.0
2017-09-22 13:10:00,46.39,46.42,46.34,46.34,245620.0,46.1139,46.1437,46.0642,46.0642,245620.0
2017-09-22 13:15:00,46.35,46.38,46.32,46.37,122380.0,46.0741,46.104,46.0443,46.094,122380.0
2017-09-22 13:20:00,46.36,46.37,46.35,46.35,152900.0,46.0841,46.094,46.0741,46.0741,152900.0
2017-09-22 13:25:00,46.36,46.38,46.35,46.36,110920.0,46.0841,46.104,46.0741,46.0841,110920.0
2017-09-22 13:30:00,46.37,46.37,46.34,46.36,144240.0,46.094,46.094,46.0642,46.0841,144240.0
2017-09-22 13:35:00,46.35,46.36,46.34,46.34,96900.0,46.0741,46.0841,46.0642,46.0642,96900.0
2017-09-22 13:40:00,46.34,46.38,46.33,46.35,181800.0,46.0642,46.104,46.0543,46.0741,181800.0
2017-09-22 13:45:00,46.36,46.37,46.34,46.36,154380.0,46.0841,46.094,46.0642,46.0841,154380.0
2017-09-22 13:50:00,46.36,46.41,46.35,46.4,111540.0,46.0841,46.1338,46.0741,46.1238,111540.0
2017-09-22 13:55:00,46.4,46.42,46.39,46.41,102040.0,46.1238,46.1437,46.1139,46.1338,102040.0
2017-09-22 14:00:00,46.41,46.41,46.39,46.41,105080.0,46.1338,46.1338,46.1139,46.1338,105080.0
2017-09-22 14:05:00,46.41,46.41,46.39,46.39,78620.0,46.1338,46.1338,46.1139,46.1139,78620.0
2017-09-22 14:10:00,46.4,46.41,46.39,46.41,132000.0,46.1238,46.1338,46.1139,46.1338,132000.0
2017-09-22 14:15:00,46.41,46.59,46.4,46.42,129680.0,46.1338,46.3127,46.1238,46.1437,129680.0
2017-09-22 14:20:00,46.41,46.43,46.41,46.41,129400.0,46.1338,46.1537,46.1338,46.1338,129400.0
2017-09-22 14:25:00,46.41,46.43,46.41,46.42,154600.0,46.1338,46.1537,46.1338,46.1437,154600.0
2017-09-22 14:30:00,46.42,46.42,46.38,46.38,201720.0,46.1437,46.1437,46.104,46.104,201720.0
2017-09-22 14:35:00,46.39,46.39,46.37,46.39,82120.0,46.1139,46.1139,46.094,46.1139,82120.0
2017-09-22 14:40:00,46.38,46.39,46.37,46.39,87300.0,46.104,46.1139,46.094,46.1139,87300.0
2017-09-22 14:45:00,46.39,46.39,46.38,46.39,49000.0,46.1139,46.1139,46.104,46.1139,49000.0
2017-09-22 14:50:00,46.39,46.39,46.38,46.39,87800.0,46.1139,46.1139,46.104,46.1139,87800.0
2017-09-22 14:55:00,46.39,46.39,46.38,46.39,107960.0,46.1139,46.1139,46.104,46.1139,107960.0
2017-09-22 15:00:00,46.39,46.39,46.38,46.39,22000.0,46.1139,46.1139,46.104,46.1139,22000.0
2017-09-22 15:05:00,46.39,46.39,46.38,46.38,72680.0,46.1139,46.1139,46.104,46.104,72680.0
2017-09-22 15:10:00,46.38,46.38,46.37,46.38,77500.0,46.104,46.104,46.094,46.104,77500.0
2017-09-22 15:15:00,46.38,46.39,46.37,46.39,105340.0,46.104,46.1139,46.094,46.1139,105340.0
2017-09-22 15:20:00,46.39,46.41,46.39,46.41,182300.0,46.1139,46.1338,46.1139,46.1338,182300.0
2017-09-22 15:25:00,46.4,46.4,46.38,46.4,72820.0,46.1238,46.1238,46.104,46.1238,72820.0
2017-09-22 15:30:00,46.39,46.4,46.38,46.38,104800.0,46.1139,46.1238,46.104,46.104,104800.0
2017-09-22 15:35:00,46.38,46.4,46.38,46.39,88580.0,46.104,46.1238,46.104,46.1139,88580.0
2017-09-22 15:40:00,46.39,46.41,46.39,46.41,178580.0,46.1139,46.1338,46.1139,46.1338,178580.0
2017-09-22 15:45:00,46.4,46.45,46.4,46.43,280340.0,46.1238,46.1735,46.1238,46.1537,280340.0
2017-09-22 15:50:00,46.44,46.48,46.43,46.43,440660.0,46.1636,46.2034,46.1537,46.1537,440660.0
2017-09-22 15:55:00,46.43,46.48,46.4,46.43,1092020.0,46.1537,46.2034,46.1238,46.1537,1092020.0
2017-09-25 09:30:00,46.27,46.32,46.15,46.18,750740.0,45.9946,46.0443,45.8753,45.9051,750740.0
2017-09-25 09:35:00,46.19,46.22,45.91,45.97,489520.0,45.9151,45.9449,45.6368,45.6964,489520.0
2017-09-25 09:40:00,45.97,46.04,45.92,45.98,507020.0,45.6964,45.766,45.6467,45.7063,507020.0
2017-09-25 09:45:00,45.98,46.01,45.82,45.83,539560.0,45.7063,45.7362,45.5473,45.5572,539560.0
2017-09-25 09:50:00,45.82,45.9,45.81,45.88,318060.0,45.5473,45.6268,45.5374,45.6069,318060.0
2017-09-25 09:55:00,45.87,45.88,45.81,45.82,250460.0,45.597,45.6069,45.5374,45.5473,250460.0
2017-09-25 10:00:00,45.82,45.88,45.75,45.87,411160.0,45.5473,45.6069,45.4777,45.597,411160.0
2017-09-25 10:05:00,45.88,45.94,45.84,45.94,289920.0,45.6069,45.6666,45.5672,45.6666,289920.0
2017-09-25 10:10:00,45.93,46.05,45.93,46.01,510980.0,45.6566,45.7759,45.6566,45.7362,510980.0
2017-09-25 10:15:00,46.0,46.0,45.95,45.95,130780.0,45.7262,45.7262,45.6765,45.6765,130780.0
2017-09-25 10:20:00,45.97,46.0,45.94,45.95,137620.0,45.6964,45.7262,45.6666,45.6765,137620.0
2017-09-25 10:25:00,45.97,45.99,45.89,45.99,171860.0,45.6964,45.7163,45.6169,45.7163,171860.0
2017-09-25 10:30:00,45.96,45.97,45.8,45.8,231980.0,45.6865,45.6964,45.5274,45.5274,231980.0
2017-09-25 10:35:00,45.82,45.82,45.71,45.75,420960.0,45.5473,45.5473,45.4379,45.4777,420960.0
2017-09-25 10:40:00,45.73,45.89,45.73,45.86,414240.0,45.4578,45.6169,45.4578,45.5871,414240.0
2017-09-25 10:45:00,45.85,45.86,45.73,45.79,327680.0,45.5771,45.5871,45.4578,45.5175,327680.0
2017-09-25 10:50:00,45.78,45.78,45.67,45.73,487300.0,45.5075,45.5075,45.3982,45.4578,487300.0
2017-09-25 10:55:00,45.73,45.75,45.7,45.73,222920.0,45.4578,45.4777,45.428,45.4578,222920.0
2017-09-25 11:00:00,45.73,45.77,45.66,45.72,444040.0,45.4578,45.4976,45.3882,45.4479,444040.0
2017-09-25 11:05:00,45.75,45.76,45.69,45.7,487280.0,45.4777,45.4876,45.4181,45.428,487280.0
2017-09-25 11:10:00,45.7,45.76,45.7,45.73,276720.0,45.428,45.4876,45.428,45.4578,276720.0
2017-09-25 11:15:00,45.75,45.78,45.73,45.77,226120.0,45.4777,45.5075,45.4578,45.4976,226120.0
2017-09-25 11:20:00,45.78,45.79,45.72,45.76,153600.0,45.5075,45.5175,45.4479,45.4876,153600.0
2017-09-25 11:25:00,45.76,45.81,45.76,45.77,316600.0,45.4876,45.5374,45.4876,45.4976,316600.0
2017-09-25 11:30:00,45.78,45.78,45.71,45.74,141540.0,45.5075,45.5075,45.4379,45.4678,141540.0
2017-09-25 11:35:00,45.73,45.8,45.72,45.73,167780.0,45.4578,45.5274,45.4479,45.4578,167780.0
2017-09-25 11:40:00,45.72,45.75,45.68,45.7,213540.0,45.4479,45.4777,45.4081,45.428,213540.0
2017-09-25 11:45:00,45.68,45.71,45.65,45.69,426860.0,45.4081,45.4379,45.3783,45.4181,426860.0
2017-09-25 11:50:00,45.68,45.69,45.63,45.64,264700.0,45.4081,45.4181,45.3584,45.3684,264700.0
2017-09-25 11:55:00,45.63,45.65,45.58,45.61,420280.0,45.3584,45.3783,45.3087,45.3385,420280.0
2017-09-25 12:00:00,45.63,45.64,45.59,45.59,223060.0,45.3584,45.3684,45.3187,45.3187,223060.0
2017-09-25 12:05:00,45.6,45.6,45.53,45.54,191700.0,45.3286,45.3286,45.259,45.269,191700.0
2017-09-25 12:10:00,45.54,45.55,45.51,45.53,218780.0,45.269,45.2789,45.2391,45.259,218780.0
2017-09-25 12:15:00,45.52,45.53,45.49,45.51,479480.0,45.2491,45.259,45.2193,45.2391,479480.0
2017-09-25 12:20:00,45.51,45.55,45.5,45.54,122580.0,45.2391,45.2789,45.2292,45.269,122580.0
2017-09-25 12:25:00,45.56,45.62,45.54,45.59,224240.0,45.2888,45.3485,45.269,45.3187,224240.0
2017-09-25 12:30:00,45.6,45.64,45.59,45.6,102080.0,45.3286,45.3684,45.3187,45.3286,102080.0
2017-09-25 12:35:00,45.61,45.64,45.61,45.62,77380.0,45.3385,45.3684,45.3385,45.3485,77380.0
2017-09-25 12:40:00,45.62,45.65,45.6,45.62,90100.0,45.3485,45.3783,45.3286,45.3485,90100.0
2017-09-25 12:45:00,45.62,45.66,45.61,45.65,157580.0,45.3485,45.3882,45.3385,45.3783,157580.0
2017-09-25 12:50:00,45.65,45.72,45.65,45.72,144880.0,45.3783,45.4479,45.3783,45.4479,144880.0
2017-09-25 12:55:00,45.73,45.73,45.69,45.7,89840.0,45.4578,45.4578,45.4181,45.428,89840.0
2017-09-25 13:00:00,45.69,45.69,45.66,45.68,73140.0,45.4181,45.4181,45.3882,45.4081,73140.0
2017-09-25 13:05:00,45.68,45.71,45.67,45.68,55000.0,45.4081,45.4379,45.3982,45.4081,55000.0
2017-09-25 13:10:00,45.68,45.7,45.66,45.7,71500.0,45.4081,45.428,45.3882,45.428,71500.0
2017-09-25 13:15:00,45.69,45.7,45.68,45.69,101020.0,45.4181,45.428,45.4081,45.4181,101020.0
2017-09-25 13:20:00,45.69,45.72,45.69,45.71,110180.0,45.4181,45.4479,45.4181,45.4379,110180.0
2017-09-25 13:25:00,45.68,45.69,45.66,45.66,148340.0,45.4081,45.4181,45.3882,45.3882,148340.0
2017-09-25 13:30:00,45.66,45.7,45.63,45.68,175440.0,45.3882,45.428,45.3584,45.4081,175440.0
2017-09-25 13:35:00,45.68,45.72,45.66,45.71,96420.0,45.4081,45.4479,45.3882,45.4379,96420.0
2017-09-25 13:40:00,45.72,45.74,45.71,45.72,80540.0,45.4479,45.4678,45.4379,45.4479,80540.0
2017-09-25 13:45:00,45.72,45.72,45.68,45.7,191160.0,45.4479,45.4479,45.4081,45.428,191160.0
2017-09-25 13:50:00,45.7,45.73,45.7,45.72,82000.0,45.428,45.4578,45.428,45.4479,82000.0
2017-09-25 13:55:00,45.72,45.74,45.67,45.7,156060.0,45.4479,45.4678,45.3982,45.428,156060.0
2017-09-25 14:00:00,45.7,45.74,45.7,45.73,175280.0,45.428,45.4678,45.428,45.4578,175280.0
2017-09-25 14:05:00,45.72,45.74,45.7,45.74,108680.0,45.4479,45.4678,45.428,45.4678,108680.0
2017-09-25 14:10:00,45.74,45.74,45.69,45.71,142840.0,45.4678,45.4678,45.4181,45.4379,142840.0
2017-09-25 14:15:00,45.71,45.72,45.7,45.7,140860.0,45.4379,45.4479,45.428,45.428,140860.0
2017-09-25 14:20:00,45.7,45.71,45.66,45.7,318280.0,45.428,45.4379,45.3882,45.428,318280.0
2017-09-25 14:25:00,45.7,45.7,45.66,45.68,469420.0,45.428,45.428,45.3882,45.4081,469420.0
2017-09-25 14:30:00,45.69,45.72,45.67,45.69,358580.0,45.4181,45.4479,45.3982,45.4181,358580.0
2017-09-25 14:35:00,45.69,45.71,45.66,45.69,185900.0,45.4181,45.4379,45.3882,45.4181,185900.0
2017-09-25 14:40:00,45.69,45.72,45.68,45.69,107920.0,45.4181,45.4479,45.4081,45.4181,107920.0
2017-09-25 14:45:00,45.69,45.72,45.65,45.7,218640.0,45.4181,45.4479,45.3783,45.428,218640.0
2017-09-25 14:50:00,45.69,45.73,45.69,45.73,484940.0,45.4181,45.4578,45.4181,45.4578,484940.0
2017-09-25 14:55:00,45.72,45.79,45.72,45.76,235360.0,45.4479,45.5175,45.4479,45.4876,235360.0
2017-09-25 15:00:00,45.76,45.78,45.74,45.75,257200.0,45.4876,45.5075,45.4678,45.4777,257200.0
2017-09-25 15:05:00,45.75,45.8,45.75,45.78,134600.0,45.4777,45.5274,45.4777,45.5075,134600.0
2017-09-25 15:10:00,45.78,45.81,45.76,45.79,215800.0,45.5075,45.5374,45.4876,45.5175,215800.0
2017-09-25 15:15:00,45.8,45.83,45.78,45.81,499640.0,45.5274,45.5572,45.5075,45.5374,499640.0
2017-09-25 15:20:00,45.79,45.86,45.79,45.85,186860.0,45.5175,45.5871,45.5175,45.5771,186860.0
2017-09-25 15:25:00,45.86,45.91,45.85,45.9,224080.0,45.5871,45.6368,45.5771,45.6268,224080.0
2017-09-25 15:30:00,45.9,45.96,45.89,45.93,436680.0,45.6268,45.6865,45.6169,45.6566,436680.0
2017-09-25 15:35:00,45.93,45.95,45.9,45.91,211540.0,45.6566,45.6765,45.6268,45.6368,211540.0
2017-09-25 15:40:00,45.91,45.94,45.88,45.91,509320.0,45.6368,45.6666,45.6069,45.6368,509320.0
2017-09-25 15:45:00,45.91,45.98,45.9,45.98,580400.0,45.6368,45.7063,45.6268,45.7063,580400.0
2017-09-25 15:50:00,45.98,46.01,45.96,46.0,580640.0,45.7063,45.7362,45.6865,45.7262,580640.0
2017-09-25 15:55:00,46.0,46.07,46.0,46.05,1288680.0,45.7262,45.7958,45.7262,45.7759,1288680.0
2017-09-26 09:30:00,46.19,46.21,46.06,46.16,766760.0,45.9151,45.935,45.7859,45.8853,766760.0
2017-09-26 09:35:00,46.16,46.27,46.16,46.27,913980.0,45.8853,45.9946,45.8853,45.9946,913980.0
2017-09-26 09:40:00,46.26,46.28,46.22,46.26,575640.0,45.9847,46.0046,45.9449,45.9847,575640.0
2017-09-26 09:45:00,46.25,46.32,46.24,46.27,434580.0,45.9747,46.0443,45.9648,45.9946,434580.0
2017-09-26 09:50:00,46.29,46.35,46.28,46.28,326520.0,46.0145,46.0741,46.0046,46.0046,326520.0
2017-09-26 09:55:00,46.28,46.29,46.25,46.27,316980.0,46.0046,46.0145,45.9747,45.9946,316980.0
2017-09-26 10:00:00,46.27,46.35,46.26,46.32,292720.0,45.9946,46.0741,45.9847,46.0443,292720.0
2017-09-26 10:05:00,46.31,46.36,46.3,46.34,324520.0,46.0344,46.0841,46.0244,46.0642,324520.0
2017-09-26 10:10:00,46.36,46.4,46.29,46.29,499120.0,46.0841,46.1238,46.0145,46.0145,499120.0
2017-09-26 10:15:00,46.3,46.3,46.24,46.25,389820.0,46.0244,46.0244,45.9648,45.9747,389820.0
2017-09-26 10:20:00,46.25,46.26,46.2,46.25,256580.0,45.9747,45.9847,45.925,45.9747,256580.0
2017-09-26 10:25:00,46.27,46.3,46.24,46.24,285460.0,45.9946,46.0244,45.9648,45.9648,285460.0
2017-09-26 10:30:00,46.25,46.26,46.19,46.21,421340.0,45.9747,45.9847,45.9151,45.935,421340.0
2017-09-26 10:35:00,46.21,46.22,46.17,46.22,451260.0,45.935,45.9449,45.8952,45.9449,451260.0
2017-09-26 10:40:00,46.21,46.25,46.19,46.25,171400.0,45.935,45.9747,45.9151,45.9747,171400.0
2017-09-26 10:45:00,46.25,46.25,46.18,46.18,163620.0,45.9747,45.9747,45.9051,45.9051,163620.0
2017-09-26 10:50:00,46.18,46.24,46.18,46.22,100080.0,45.9051,45.9648,45.9051,45.9449,100080.0
2017-09-26 10:55:00,46.22,46.22,46.15,46.17,383080.0,45.9449,45.9449,45.8753,45.8952,383080.0
2017-09-26 11:00:00,46.17,46.2,46.13,46.19,463860.0,45.8952,45.925,45.8554,45.9151,463860.0
2017-09-26 11:05:00,46.18,46.18,46.11,46.12,174000.0,45.9051,45.9051,45.8356,45.8455,174000.0
2017-09-26 11:10:00,46.12,46.14,46.09,46.1,586080.0,45.8455,45.8654,45.8157,45.8256,586080.0
2017-09-26 11:15:00,46.11,46.2,46.11,46.17,191500.0,45.8356,45.925,45.8356,45.8952,191500.0
2017-09-26 11:20:00,46.19,46.21,46.17,46.17,171220.0,45.9151,45.935,45.8952,45.8952,171220.0
2017-09-26 11:25:00,46.18,46.19,46.11,46.17,198660.0,45.9051,45.9151,45.8356,45.8952,198660.0
2017-09-26 11:30:00,46.17,46.24,46.16,46.22,197700.0,45.8952,45.9648,45.8853,45.9449,197700.0
2017-09-26 11:35:00,46.21,46.24,46.21,46.24,68000.0,45.935,45.9648,45.935,45.9648,68000.0
2017-09-26 11:40:00,46.24,46.27,46.24,46.24,102820.0,45.9648,45.9946,45.9648,45.9648,102820.0
2017-09-26 11:45:00,46.24,46.29,46.24,46.27,130800.0,45.9648,46.0145,45.9648,45.9946,130800.0
2017-09-26 11:50:00,46.27,46.31,46.27,46.31,106640.0,45.9946,46.0344,45.9946,46.0344,106640.0
2017-09-26 11:55:00,46.3,46.31,46.24,46.3,118800.0,46.0244,46.0344,45.9648,46.0244,118800.0
2017-09-26 12:00:00,46.29,46.36,46.29,46.35,346120.0,46.0145,46.0841,46.0145,46.0741,346120.0
2017-09-26 12:05:00,46.34,46.38,46.33,46.35,300120.0,46.0642,46.104,46.0543,46.0741,300120.0
2017-09-26 12:10:00,46.36,46.37,46.34,46.35,81300.0,46.0841,46.094,46.0642,46.0741,81300.0
2017-09-26 12:15:00,46.33,46.36,46.32,46.34,98000.0,46.0543,46.0841,46.0443,46.0642,98000.0
2017-09-26 12:20:00,46.35,46.37,46.35,46.35,70660.0,46.0741,46.094,46.0741,46.0741,70660.0
2017-09-26 12:25:00,46.34,46.36,46.33,46.36,80000.0,46.0642,46.0841,46.0543,46.0841,80000.0
2017-09-26 12:30:00,46.38,46.4,46.37,46.39,356780.0,46.104,46.1238,46.094,46.1139,356780.0
2017-09-26 12:35:00,46.37,46.39,46.31,46.35,183840.0,46.094,46.1139,46.0344,46.0741,183840.0
2017-09-26 12:40:00,46.33,46.34,46.28,46.34,319400.0,46.0543,46.0642,46.0046,46.0642,319400.0
2017-09-26 12:45:00,46.32,46.34,46.29,46.34,106340.0,46.0443,46.0642,46.0145,46.0642,106340.0
2017-09-26 12:50:00,46.35,46.36,46.33,46.34,78000.0,46.0741,46.0841,46.0543,46.0642,78000.0
2017-09-26 12:55:00,46.34,46.37,46.34,46.36,287900.0,46.0642,46.094,46.0642,46.0841,287900.0
2017-09-26 13:00:00,46.36,46.37,46.35,46.36,121700.0,46.0841,46.094,46.0741,46.0841,121700.0
2017-09-26 13:05:00,46.36,46.4,46.35,46.4,208000.0,46.0841,46.1238,46.0741,46.1238,208000.0
2017-09-26 13:10:00,46.4,46.44,46.39,46.43,279040.0,46.1238,46.1636,46.1139,46.1537,279040.0
2017-09-26 13:15:00,46.44,46.47,46.43,46.47,252800.0,46.1636,46.1934,46.1537,46.1934,252800.0
2017-09-26 13:20:00,46.47,46.48,46.45,46.46,103920.0,46.1934,46.2034,46.1735,46.1835,103920.0
2017-09-26 13:25:00,46.46,46.49,46.46,46.48,168420.0,46.1835,46.2133,46.1835,46.2034,168420.0
2017-09-26 13:30:00,46.48,46.53,46.48,46.52,437100.0,46.2034,46.2531,46.2034,46.2431,437100.0
2017-09-26 13:35:00,46.53,46.54,46.48,46.49,163900.0,46.2531,46.263,46.2034,46.2133,163900.0
2017-09-26 13:40:00,46.5,46.51,46.48,46.51,123240.0,46.2232,46.2332,46.2034,46.2332,123240.0
2017-09-26 13:45:00,46.5,46.51,46.46,46.46,90180.0,46.2232,46.2332,46.1835,46.1835,90180.0
2017-09-26 13:50:00,46.47,46.49,46.45,46.46,155440.0,46.1934,46.2133,46.1735,46.1835,155440.0
2017-09-26 13:55:00,46.46,46.47,46.45,46.45,92820.0,46.1835,46.1934,46.1735,46.1735,92820.0
2017-09-26 14:00:00,46.46,46.47,46.45,46.45,156800.0,46.1835,46.1934,46.1735,46.1735,156800.0
2017-09-26 14:05:00,46.45,46.45,46.41,46.43,220760.0,46.1735,46.1735,46.1338,46.1537,220760.0
2017-09-26 14:10:00,46.43,46.43,46.41,46.42,152060.0,46.1537,46.1537,46.1338,46.1437,152060.0
2017-09-26 14:15:00,46.42,46.42,46.4,46.42,101980.0,46.1437,46.1437,46.1238,46.1437,101980.0
2017-09-26 14:20:00,46.43,46.45,46.4,46.4,321700.0,46.1537,46.1735,46.1238,46.1238,321700.0
2017-09-26 14:25:00,46.4,46.4,46.36,46.38,166640.0,46.1238,46.1238,46.0841,46.104,166640.0
2017-09-26 14:30:00,46.39,46.39,46.35,46.35,104660.0,46.1139,46.1139,46.0741,46.0741,104660.0
2017-09-26 14:35:00,46.36,46.37,46.32,46.34,182000.0,46.0841,46.094,46.0443,46.0642,182000.0
2017-09-26 14:40:00,46.33,46.33,46.28,46.3,205120.0,46.0543,46.0543,46.0046,46.0244,205120.0
2017-09-26 14:45:00,46.29,46.35,46.29,46.32,105920.0,46.0145,46.0741,46.0145,46.0443,105920.0
2017-09-26 14:50:00,46.33,46.35,46.33,46.34,65360.0,46.0543,46.0741,46.0543,46.0642,65360.0
2017-09-26 14:55:00,46.35,46.35,46.31,46.34,130000.0,46.0741,46.0741,46.0344,46.0642,130000.0
2017-09-26 15:00:00,46.34,46.39,46.34,46.36,70320.0,46.0642,46.1139,46.0642,46.0841,70320.0
2017-09-26 15:05:00,46.37,46.39,46.36,46.37,100000.0,46.094,46.1139,46.0841,46.094,100000.0
2017-09-26 15:10:00,46.36,46.39,46.34,46.34,182580.0,46.0841,46.1139,46.0642,46.0642,182580.0
2017-09-26 15:15:00,46.34,46.37,46.33,46.36,182700.0,46.0642,46.094,46.0543,46.0841,182700.0
2017-09-26 15:20:00,46.36,46.37,46.34,46.35,135800.0,46.0841,46.094,46.0642,46.0741,135800.0
2017-09-26 15:25:00,46.35,46.37,46.35,46.37,168600.0,46.0741,46.094,46.0741,46.094,168600.0
2017-09-26 15:30:00,46.36,46.36,46.33,46.35,144460.0,46.0841,46.0841,46.0543,46.0741,144460.0
2017-09-26 15:35:00,46.35,46.37,46.34,46.35,268000.0,46.0741,46.094,46.0642,46.0741,268000.0
2017-09-26 15:40:00,46.34,46.34,46.29,46.29,446680.0,46.0642,46.0642,46.0145,46.0145,446680.0
2017-09-26 15:45:00,46.28,46.32,46.28,46.29,413500.0,46.0046,46.0443,46.0046,46.0145,413500.0
2017-09-26 15:50:00,46.28,46.29,46.23,46.23,787240.0,46.0046,46.0145,45.9549,45.9549,787240.0
2017-09-26 15:55:00,46.24,46.27,46.2,46.24,1186000.0,45.9648,45.9946,45.925,45.9648,1186000.0
2017-09-27 09:30:00,46.39,46.53,46.39,46.5,797500.0,46.1139,46.2531,46.1139,46.2232,797500.0
2017-09-27 09:35:00,46.53,46.69,46.53,46.68,567460.0,46.2531,46.4121,46.2531,46.4022,567460.0
2017-09-27 09:40:00,46.68,46.77,46.68,46.76,620800.0,46.4022,46.4916,46.4022,46.4817,620800.0
2017-09-27 09:45:00,46.74,46.78,46.68,46.71,332080.0,46.4618,46.5016,46.4022,46.432,332080.0
2017-09-27 09:50:00,46.72,46.75,46.66,46.68,424280.0,46.4419,46.4718,46.3823,46.4022,424280.0
2017-09-27 09:55:00,46.68,46.7,46.64,46.65,291980.0,46.4022,46.4221,46.3624,46.3724,291980.0
2017-09-27 10:00:00,46.65,46.7,46.63,46.65,425580.0,46.3724,46.4221,46.3525,46.3724,425580.0
2017-09-27 10:05:00,46.65,46.66,46.56,46.58,326800.0,46.3724,46.3823,46.2829,46.3028,326800.0
2017-09-27 10:10:00,46.59,46.59,46.5,46.55,275960.0,46.3127,46.3127,46.2232,46.2729,275960.0
2017-09-27 10:15:00,46.55,46.59,46.53,46.59,182420.0,46.2729,46.3127,46.2531,46.3127,182420.0
2017-09-27 10:20:00,46.59,46.65,46.58,46.64,159620.0,46.3127,46.3724,46.3028,46.3624,159620.0
2017-09-27 10:25:00,46.64,46.66,46.6,46.62,92540.0,46.3624,46.3823,46.3226,46.3425,92540.0
2017-09-27 10:30:00,46.62,46.62,46.54,46.54,172720.0,46.3425,46.3425,46.263,46.263,172720.0
2017-09-27 10:35:00,46.54,46.57,46.52,46.52,119200.0,46.263,46.2928,46.2431,46.2431,119200.0
2017-09-27 10:40:00,46.52,46.63,46.52,46.62,344620.0,46.2431,46.3525,46.2431,46.3425,344620.0
2017-09-27 10:45:00,46.62,46.65,46.58,46.62,141900.0,46.3425,46.3724,46.3028,46.3425,141900.0
2017-09-27 10:50:00,46.61,46.66,46.58,46.61,96440.0,46.3326,46.3823,46.3028,46.3326,96440.0
2017-09-27 10:55:00,46.61,46.63,46.56,46.62,257600.0,46.3326,46.3525,46.2829,46.3425,257600.0
2017-09-27 11:00:00,46.61,46.61,46.56,46.58,87820.0,46.3326,46.3326,46.2829,46.3028,87820.0
2017-09-27 11:05:00,46.56,46.66,46.56,46.66,250980.0,46.2829,46.3823,46.2829,46.3823,250980.0
2017-09-27 11:10:00,46.66,46.67,46.64,46.67,144700.0,46.3823,46.3922,46.3624,46.3922,144700.0
2017-09-27 11:15:00,46.66,46.7,46.66,46.7,179740.0,46.3823,46.4221,46.3823,46.4221,179740.0
2017-09-27 11:20:00,46.7,46.76,46.68,46.75,569520.0,46.4221,46.4817,46.4022,46.4718,569520.0
2017-09-27 11:25:00,46.77,46.78,46.73,46.74,266440.0,46.4916,46.5016,46.4519,46.4618,266440.0
2017-09-27 11:30:00,46.76,46.76,46.7,46.71,145980.0,46.4817,46.4817,46.4221,46.432,145980.0
2017-09-27 11:35:00,46.72,46.74,46.68,46.72,220220.0,46.4419,46.4618,46.4022,46.4419,220220.0
2017-09-27 11:40:00,46.73,46.77,46.72,46.76,137380.0,46.4519,46.4916,46.4419,46.4817,137380.0
2017-09-27 11:45:00,46.77,46.8,46.73,46.73,353120.0,46.4916,46.5215,46.4519,46.4519,353120.0
2017-09-27 11:50:00,46.74,46.77,46.71,46.77,242400.0,46.4618,46.4916,46.432,46.4916,242400.0
2017-09-27 11:55:00,46.77,46.77,46.71,46.72,148060.0,46.4916,46.4916,46.432,46.4419,148060.0
2017-09-27 12:00:00,46.72,46.76,46.71,46.71,154960.0,46.4419,46.4817,46.432,46.432,154960.0
2017-09-27 12:05:00,46.72,46.74,46.68,46.73,205720.0,46.4419,46.4618,46.4022,46.4519,205720.0
2017-09-27 12:10:00,46.73,46.74,46.71,46.72,78760.0,46.4519,46.4618,46.432,46.4419,78760.0
2017-09-27 12:15:00,46.72,46.74,46.69,46.69,102660.0,46.4419,46.4618,46.4121,46.4121,102660.0
2017-09-27 12:20:00,46.72,46.75,46.72,46.75,43600.0,46.4419,46.4718,46.4419,46.4718,43600.0
2017-09-27 12:25:00,46.74,46.79,46.74,46.77,315160.0,46.4618,46.5115,46.4618,46.4916,315160.0
2017-09-27 12:30:00,46.77,46.77,46.71,46.72,92720.0,46.4916,46.4916,46.432,46.4419,92720.0
2017-09-27 12:35:00,46.72,46.72,46.69,46.7,82400.0,46.4419,46.4419,46.4121,46.4221,82400.0
2017-09-27 12:40:00,46.71,46.73,46.7,46.72,50000.0,46.432,46.4519,46.4221,46.4419,50000.0
2017-09-27 12:45:00,46.73,46.74,46.72,46.73,24000.0,46.4519,46.4618,46.4419,46.4519,24000.0
2017-09-27 12:50:00,46.74,46.78,46.74,46.77,283560.0,46.4618,46.5016,46.4618,46.4916,283560.0
2017-09-27 12:55:00,46.78,46.78,46.76,46.77,112000.0,46.5016,46.5016,46.4817,46.4916,112000.0
2017-09-27 13:00:00,46.77,46.78,46.76,46.77,148260.0,46.4916,46.5016,46.4817,46.4916,148260.0
2017-09-27 13:05:00,46.77,46.79,46.76,46.78,160900.0,46.4916,46.5115,46.4817,46.5016,160900.0
2017-09-27 13:10:00,46.78,46.82,46.78,46.82,260380.0,46.5016,46.5413,46.5016,46.5413,260380.0
2017-09-27 13:15:00,46.82,46.84,46.81,46.83,259800.0,46.5413,46.5612,46.5314,46.5513,259800.0
2017-09-27 13:20:00,46.83,46.83,46.77,46.8,170460.0,46.5513,46.5513,46.4916,46.5215,170460.0
2017-09-27 13:25:00,46.8,46.81,46.78,46.8,166260.0,46.5215,46.5314,46.5016,46.5215,166260.0
2017-09-27 13:30:00,46.8,46.8,46.78,46.79,54240.0,46.5215,46.5215,46.5016,46.5115,54240.0
2017-09-27 13:35:00,46.78,46.8,46.78,46.78,102920.0,46.5016,46.5215,46.5016,46.5016,102920.0
2017-09-27 13:40:00,46.79,46.8,46.77,46.78,380920.0,46.5115,46.5215,46.4916,46.5016,380920.0
2017-09-27 13:45:00,46.78,46.8,46.77,46.8,114540.0,46.5016,46.5215,46.4916,46.5215,114540.0
2017-09-27 13:50:00,46.81,46.81,46.79,46.81,78560.0,46.5314,46.5314,46.5115,46.5314,78560.0
2017-09-27 13:55:00,46.8,46.82,46.8,46.8,42000.0,46.5215,46.5413,46.5215,46.5215,42000.0
2017-09-27 14:00:00,46.81,46.85,46.8,46.85,154940.0,46.5314,46.5712,46.5215,46.5712,154940.0
2017-09-27 14:05:00,46.85,46.92,46.85,46.92,474640.0,46.5712,46.6407,46.5712,46.6407,474640.0
2017-09-27 14:10:00,46.92,46.96,46.92,46.95,436080.0,46.6407,46.6805,46.6407,46.6706,436080.0
2017-09-27 14:15:00,46.96,47.02,46.95,46.97,604320.0,46.6805,46.7401,46.6706,46.6904,604320.0
2017-09-27 14:20:00,46.97,46.98,46.96,46.96,273440.0,46.6904,46.7004,46.6805,46.6805,273440.0
2017-09-27 14:25:00,46.98,47.0,46.96,46.99,314100.0,46.7004,46.7203,46.6805,46.7103,314100.0
2017-09-27 14:30:00,46.99,47.04,46.99,47.04,425480.0,46.7103,46.76,46.7103,46.76,425480.0
2017-09-27 14:35:00,47.04,47.08,47.04,47.08,415760.0,46.76,46.7998,46.76,46.7998,415760.0
2017-09-27 14:40:00,47.09,47.12,47.08,47.1,477760.0,46.8097,46.8396,46.7998,46.8197,477760.0
2017-09-27 14:45:00,47.09,47.12,47.09,47.12,285940.0,46.8097,46.8396,46.8097,46.8396,285940.0
2017-09-27 14:50:00,47.13,47.21,47.12,47.19,510580.0,46.8495,46.929,46.8396,46.9091,510580.0
2017-09-27 14:55:00,47.18,47.21,47.17,47.21,229700.0,46.8992,46.929,46.8893,46.929,229700.0
2017-09-27 15:00:00,47.21,47.28,47.2,47.26,462860.0,46.929,46.9986,46.9191,46.9787,462860.0
2017-09-27 15:05:00,47.26,47.34,47.26,47.33,606600.0,46.9787,47.0582,46.9787,47.0483,606600.0
2017-09-27 15:10:00,47.33,47.44,47.32,47.39,813600.0,47.0483,47.1576,47.0384,47.1079,813600.0
2017-09-27 15:15:00,47.39,47.4,47.36,47.39,386460.0,47.1079,47.1179,47.0781,47.1079,386460.0
2017-09-27 15:20:00,47.39,47.45,47.39,47.45,477240.0,47.1079,47.1676,47.1079,47.1676,477240.0
2017-09-27 15:25:00,47.45,47.46,47.43,47.44,574160.0,47.1676,47.1775,47.1477,47.1576,574160.0
2017-09-27 15:30:00,47.44,47.44,47.39,47.43,557680.0,47.1576,47.1576,47.1079,47.1477,557680.0
2017-09-27 15:35:00,47.44,47.44,47.39,47.4,510800.0,47.1576,47.1576,47.1079,47.1179,510800.0
2017-09-27 15:40:00,47.41,47.49,47.41,47.49,596340.0,47.1278,47.2074,47.1278,47.2074,596340.0
2017-09-27 15:45:00,47.49,47.49,47.44,47.45,735020.0,47.2074,47.2074,47.1576,47.1676,735020.0
2017-09-27 15:50:00,47.45,47.45,47.33,47.33,885500.0,47.1676,47.1676,47.0483,47.0483,885500.0
2017-09-27 15:55:00,47.33,47.33,47.2,47.22,1463700.0,47.0483,47.0483,46.9191,46.939,1463700.0
2017-09-28 09:30:00,47.07,47.23,47.06,47.18,637040.0,46.7899,46.9489,46.7799,46.8992,637040.0
2017-09-28 09:35:00,47.17,47.18,47.03,47.11,379820.0,46.8893,46.8992,46.7501,46.8296,379820.0
2017-09-28 09:40:00,47.13,47.39,47.13,47.38,451940.0,46.8495,47.1079,46.8495,47.098,451940.0
2017-09-28 09:45:00,47.39,47.4,47.22,47.32,312320.0,47.1079,47.1179,46.939,47.0384,312320.0
2017-09-28 09:50:00,47.31,47.4,47.3,47.36,260780.0,47.0284,47.1179,47.0185,47.0781,260780.0
2017-09-28 09:55:00,47.35,47.41,47.3,47.37,364100.0,47.0682,47.1278,47.0185,47.0881,364100.0
2017-09-28 10:00:00,47.39,47.41,47.35,47.36,352860.0,47.1079,47.1278,47.0682,47.0781,352860.0
2017-09-28 10:05:00,47.35,47.37,47.27,47.37,184340.0,47.0682,47.0881,46.9887,47.0881,184340.0
2017-09-28 10:10:00,47.37,47.37,47.28,47.29,132900.0,47.0881,47.0881,46.9986,47.0085,132900.0
2017-09-28 10:15:00,47.29,47.29,47.22,47.23,135000.0,47.0085,47.0085,46.939,46.9489,135000.0
2017-09-28 10:20:00,47.25,47.3,47.25,47.29,118640.0,46.9688,47.0185,46.9688,47.0085,118640.0
2017-09-28 10:25:00,47.29,47.43,47.29,47.41,164100.0,47.0085,47.1477,47.0085,47.1278,164100.0
2017-09-28 10:30:00,47.42,47.46,47.41,47.43,259140.0,47.1378,47.1775,47.1278,47.1477,259140.0
2017-09-28 10:35:00,47.42,47.45,47.39,47.44,137460.0,47.1378,47.1676,47.1079,47.1576,137460.0
2017-09-28 10:40:00,47.43,47.53,47.43,47.51,418960.0,47.1477,47.2471,47.1477,47.2272,418960.0
2017-09-28 10:45:00,47.52,47.52,47.47,47.51,288260.0,47.2372,47.2372,47.1875,47.2272,288260.0
2017-09-28 10:50:00,47.46,47.49,47.41,47.44,166220.0,47.1775,47.2074,47.1278,47.1576,166220.0
2017-09-28 10:55:00,47.43,47.43,47.39,47.39,108120.0,47.1477,47.1477,47.1079,47.1079,108120.0
2017-09-28 11:00:00,47.41,47.41,47.37,47.4,85340.0,47.1278,47.1278,47.0881,47.1179,85340.0
2017-09-28 11:05:00,47.4,47.45,47.38,47.41,107600.0,47.1179,47.1676,47.098,47.1278,107600.0
2017-09-28 11:10:00,47.41,47.43,47.39,47.39,87320.0,47.1278,47.1477,47.1079,47.1079,87320.0
2017-09-28 11:15:00,47.39,47.42,47.34,47.41,125500.0,47.1079,47.1378,47.0582,47.1278,125500.0
2017-09-28 11:20:00,47.4,47.41,47.37,47.37,46000.0,47.1179,47.1278,47.0881,47.0881,46000.0
2017-09-28 11:25:00,47.38,47.38,47.33,47.35,77120.0,47.098,47.098,47.0483,47.0682,77120.0
2017-09-28 11:30:00,47.38,47.38,47.32,47.34,278300.0,47.098,47.098,47.0384,47.0582,278300.0
2017-09-28 11:35:00,47.34,47.35,47.33,47.33,64060.0,47.0582,47.0682,47.0483,47.0483,64060.0
2017-09-28 11:40:00,47.33,47.34,47.29,47.29,95000.0,47.0483,47.0582,47.0085,47.0085,95000.0
2017-09-28 11:45:00,47.28,47.31,47.25,47.27,86140.0,46.9986,47.0284,46.9688,46.9887,86140.0
2017-09-28 11:50:00,47.27,47.29,47.25,47.27,40000.0,46.9887,47.0085,46.9688,46.9887,40000.0
2017-09-28 11:55:00,47.27,47.31,47.25,47.28,97860.0,46.9887,47.0284,46.9688,46.9986,97860.0
2017-09-28 12:00:00,47.27,47.29,47.25,47.26,51040.0,46.9887,47.0085,46.9688,46.9787,51040.0
2017-09-28 12:05:00,47.28,47.32,47.28,47.3,54800.0,46.9986,47.0384,46.9986,47.0185,54800.0
2017-09-28 12:10:00,47.29,47.32,47.29,47.31,79020.0,47.0085,47.0384,47.0085,47.0284,79020.0
2017-09-28 12:15:00,47.31,47.34,47.31,47.33,83000.0,47.0284,47.0582,47.0284,47.0483,83000.0
2017-09-28 12:20:00,47.34,47.34,47.32,47.32,22000.0,47.0582,47.0582,47.0384,47.0384,22000.0
2017-09-28 12:25:00,47.34,47.34,47.31,47.32,69440.0,47.0582,47.0582,47.0284,47.0384,69440.0
2017-09-28 12:30:00,47.32,47.32,47.3,47.32,30000.0,47.0384,47.0384,47.0185,47.0384,30000.0
2017-09-28 12:35:00,47.32,47.33,47.31,47.32,72500.0,47.0384,47.0483,47.0284,47.0384,72500.0
2017-09-28 12:40:00,47.32,47.32,47.28,47.28,65940.0,47.0384,47.0384,46.9986,46.9986,65940.0
2017-09-28 12:45:00,47.29,47.29,47.27,47.29,54000.0,47.0085,47.0085,46.9887,47.0085,54000.0
2017-09-28 12:50:00,47.29,47.29,47.26,47.29,70040.0,47.0085,47.0085,46.9787,47.0085,70040.0
2017-09-28 12:55:00,47.3,47.34,47.3,47.33,30780.0,47.0185,47.0582,47.0185,47.0483,30780.0
2017-09-28 13:00:00,47.32,47.34,47.29,47.31,226280.0,47.0384,47.0582,47.0085,47.0284,226280.0
2017-09-28 13:05:00,47.31,47.34,47.3,47.34,36880.0,47.0284,47.0582,47.0185,47.0582,36880.0
2017-09-28 13:10:00,47.35,47.35,47.32,47.33,75680.0,47.0682,47.0682,47.0384,47.0483,75680.0
2017-09-28 13:15:00,47.33,47.35,47.33,47.35,44000.0,47.0483,47.0682,47.0483,47.0682,44000.0
2017-09-28 13:20:00,47.34,47.39,47.34,47.39,102100.0,47.0582,47.1079,47.0582,47.1079,102100.0
2017-09-28 13:25:00,47.39,47.42,47.39,47.41,72040.0,47.1079,47.1378,47.1079,47.1278,72040.0
2017-09-28 13:30:00,47.41,47.42,47.39,47.42,34000.0,47.1278,47.1378,47.1079,47.1378,34000.0
2017-09-28 13:35:00,47.43,47.44,47.41,47.43,117120.0,47.1477,47.1576,47.1278,47.1477,117120.0
2017-09-28 13:40:00,47.43,47.43,47.4,47.4,104600.0,47.1477,47.1477,47.1179,47.1179,104600.0
2017-09-28 13:45:00,47.4,47.46,47.4,47.46,98340.0,47.1179,47.1775,47.1179,47.1775,98340.0
2017-09-28 13:50:00,47.47,47.47,47.44,47.45,51280.0,47.1875,47.1875,47.1576,47.1676,51280.0
2017-09-28 13:55:00,47.47,47.47,47.45,47.46,68400.0,47.1875,47.1875,47.1676,47.1775,68400.0
2017-09-28 14:00:00,47.46,47.47,47.44,47.45,74800.0,47.1775,47.1875,47.1576,47.1676,74800.0
2017-09-28 14:05:00,47.45,47.46,47.44,47.46,35600.0,47.1676,47.1775,47.1576,47.1775,35600.0
2017-09-28 14:10:00,47.45,47.47,47.43,47.45,117700.0,47.1676,47.1875,47.1477,47.1676,117700.0
2017-09-28 14:15:00,47.45,47.48,47.44,47.44,85920.0,47.1676,47.1974,47.1576,47.1576,85920.0
2017-09-28 14:20:00,47.44,47.44,47.4,47.4,69380.0,47.1576,47.1576,47.1179,47.1179,69380.0
2017-09-28 14:25:00,47.41,47.41,47.4,47.4,34720.0,47.1278,47.1278,47.1179,47.1179,34720.0
2017-09-28 14:30:00,47.43,47.44,47.4,47.44,74200.0,47.1477,47.1576,47.1179,47.1576,74200.0
2017-09-28 14:35:00,47.45,47.45,47.38,47.4,147660.0,47.1676,47.1676,47.098,47.1179,147660.0
2017-09-28 14:40:00,47.37,47.42,47.37,47.42,52000.0,47.0881,47.1378,47.0881,47.1378,52000.0
2017-09-28 14:45:00,47.42,47.45,47.42,47.43,37000.0,47.1378,47.1676,47.1378,47.1477,37000.0
2017-09-28 14:50:00,47.44,47.45,47.43,47.43,52000.0,47.1576,47.1676,47.1477,47.1477,52000.0
2017-09-28 14:55:00,47.44,47.46,47.44,47.44,52000.0,47.1576,47.1775,47.1576,47.1576,52000.0
2017-09-28 15:00:00,47.43,47.45,47.42,47.45,72040.0,47.1477,47.1676,47.1378,47.1676,72040.0
2017-09-28 15:05:00,47.45,47.45,47.41,47.44,58000.0,47.1676,47.1676,47.1278,47.1576,58000.0
2017-09-28 15:10:00,47.44,47.46,47.44,47.44,57000.0,47.1576,47.1775,47.1576,47.1576,57000.0
2017-09-28 15:15:00,47.44,47.46,47.42,47.44,149100.0,47.1576,47.1775,47.1378,47.1576,149100.0
2017-09-28 15:20:00,47.44,47.44,47.41,47.42,116000.0,47.1576,47.1576,47.1278,47.1378,116000.0
2017-09-28 15:25:00,47.42,47.42,47.38,47.39,99900.0,47.1378,47.1378,47.098,47.1079,99900.0
2017-09-28 15:30:00,47.39,47.42,47.38,47.41,121600.0,47.1079,47.1378,47.098,47.1278,121600.0
2017-09-28 15:35:00,47.41,47.42,47.37,47.41,129720.0,47.1278,47.1378,47.0881,47.1278,129720.0
2017-09-28 15:40:00,47.41,47.43,47.4,47.41,274320.0,47.1278,47.1477,47.1179,47.1278,274320.0
2017-09-28 15:45:00,47.4,47.4,47.37,47.4,217820.0,47.1179,47.1179,47.0881,47.1179,217820.0
2017-09-28 15:50:00,47.4,47.47,47.39,47.47,314700.0,47.1179,47.1875,47.1079,47.1875,314700.0
2017-09-28 15:55:00,47.46,47.5,47.46,47.49,575640.0,47.1775,47.2173,47.1775,47.2074,575640.0
2017-09-29 09:30:00,47.6,47.83,47.58,47.82,1104480.0,47.3167,47.5453,47.2968,47.5354,1104480.0
2017-09-29 09:35:00,47.83,47.95,47.79,47.95,712920.0,47.5453,47.6646,47.5056,47.6646,712920.0
2017-09-29 09:40:00,47.96,47.99,47.84,47.95,841540.0,47.6746,47.7044,47.5553,47.6646,841540.0
2017-09-29 09:45:00,47.95,47.96,47.9,47.9,589620.0,47.6646,47.6746,47.6149,47.6149,589620.0
2017-09-29 09:50:00,47.91,47.94,47.77,47.86,438060.0,47.6249,47.6547,47.4857,47.5751,438060.0
2017-09-29 09:55:00,47.86,47.86,47.75,47.76,607340.0,47.5751,47.5751,47.4658,47.4757,607340.0
2017-09-29 10:00:00,47.76,47.79,47.68,47.79,364860.0,47.4757,47.5056,47.3962,47.5056,364860.0
2017-09-29 10:05:00,47.77,47.85,47.77,47.83,386180.0,47.4857,47.5652,47.4857,47.5453,386180.0
2017-09-29 10:10:00,47.84,47.84,47.78,47.79,202760.0,47.5553,47.5553,47.4956,47.5056,202760.0
2017-09-29 10:15:00,47.8,47.81,47.73,47.73,154980.0,47.5155,47.5254,47.4459,47.4459,154980.0
2017-09-29 10:20:00,47.74,47.78,47.74,47.76,190020.0,47.4559,47.4956,47.4559,47.4757,190020.0
2017-09-29 10:25:00,47.77,47.84,47.76,47.82,195380.0,47.4857,47.5553,47.4757,47.5354,195380.0
2017-09-29 10:30:00,47.82,47.84,47.8,47.82,117760.0,47.5354,47.5553,47.5155,47.5354,117760.0
2017-09-29 10:35:00,47.81,47.92,47.81,47.92,288280.0,47.5254,47.6348,47.5254,47.6348,288280.0
2017-09-29 10:40:00,47.93,47.93,47.89,47.9,171740.0,47.6447,47.6447,47.605,47.6149,171740.0
2017-09-29 10:45:00,47.91,47.92,47.87,47.87,143400.0,47.6249,47.6348,47.5851,47.5851,143400.0
2017-09-29 10:50:00,47.88,47.89,47.84,47.84,99680.0,47.595,47.605,47.5553,47.5553,99680.0
2017-09-29 10:55:00,47.85,47.87,47.85,47.85,113980.0,47.5652,47.5851,47.5652,47.5652,113980.0
2017-09-29 11:00:00,47.85,47.87,47.84,47.86,304760.0,47.5652,47.5851,47.5553,47.5751,304760.0
2017-09-29 11:05:00,47.85,47.87,47.83,47.83,121880.0,47.5652,47.5851,47.5453,47.5453,121880.0
2017-09-29 11:10:00,47.83,47.86,47.83,47.86,93880.0,47.5453,47.5751,47.5453,47.5751,93880.0
2017-09-29 11:15:00,47.87,47.9,47.85,47.87,335240.0,47.5851,47.6149,47.5652,47.5851,335240.0
2017-09-29 11:20:00,47.87,47.95,47.87,47.92,296260.0,47.5851,47.6646,47.5851,47.6348,296260.0
2017-09-29 11:25:00,47.92,47.92,47.88,47.91,53980.0,47.6348,47.6348,47.595,47.6249,53980.0
2017-09-29 11:30:00,47.9,47.9,47.85,47.88,108180.0,47.6149,47.6149,47.5652,47.595,108180.0
2017-09-29 11:35:00,47.89,47.89,47.82,47.85,116420.0,47.605,47.605,47.5354,47.5652,116420.0
2017-09-29 11:40:00,47.83,47.85,47.8,47.82,281300.0,47.5453,47.5652,47.5155,47.5354,281300.0
2017-09-29 11:45:00,47.82,47.88,47.8,47.87,224740.0,47.5354,47.595,47.5155,47.5851,224740.0
2017-09-29 11:50:00,47.87,47.91,47.87,47.9,210540.0,47.5851,47.6249,47.5851,47.6149,210540.0
2017-09-29 11:55:00,47.91,47.93,47.9,47.93,117660.0,47.6249,47.6447,47.6149,47.6447,117660.0
2017-09-29 12:00:00,47.91,47.93,47.89,47.89,72080.0,47.6249,47.6447,47.605,47.605,72080.0
2017-09-29 12:05:00,47.9,47.91,47.87,47.88,94800.0,47.6149,47.6249,47.5851,47.595,94800.0
2017-09-29 12:10:00,47.88,47.89,47.88,47.88,46000.0,47.595,47.605,47.595,47.595,46000.0
2017-09-29 12:15:00,47.9,47.93,47.9,47.92,67780.0,47.6149,47.6447,47.6149,47.6348,67780.0
2017-09-29 12:20:00,47.92,47.94,47.92,47.94,73100.0,47.6348,47.6547,47.6348,47.6547,73100.0
2017-09-29 12:25:00,47.93,47.96,47.93,47.96,134240.0,47.6447,47.6746,47.6447,47.6746,134240.0
2017-09-29 12:30:00,47.96,47.96,47.92,47.93,101100.0,47.6746,47.6746,47.6348,47.6447,101100.0
2017-09-29 12:35:00,47.92,47.95,47.92,47.95,159560.0,47.6348,47.6646,47.6348,47.6646,159560.0
2017-09-29 12:40:00,47.94,47.95,47.93,47.94,86000.0,47.6547,47.6646,47.6447,47.6547,86000.0
2017-09-29 12:45:00,47.94,47.95,47.93,47.94,48600.0,47.6547,47.6646,47.6447,47.6547,48600.0
2017-09-29 12:50:00,47.94,47.95,47.93,47.95,114480.0,47.6547,47.6646,47.6447,47.6646,114480.0
2017-09-29 12:55:00,47.95,47.95,47.93,47.95,56000.0,47.6646,47.6646,47.6447,47.6646,56000.0
2017-09-29 13:00:00,47.95,47.96,47.94,47.94,32840.0,47.6646,47.6746,47.6547,47.6547,32840.0
2017-09-29 13:05:00,47.94,47.95,47.93,47.95,54340.0,47.6547,47.6646,47.6447,47.6646,54340.0
2017-09-29 13:10:00,47.94,47.95,47.93,47.93,44000.0,47.6547,47.6646,47.6447,47.6447,44000.0
2017-09-29 13:15:00,47.93,47.94,47.93,47.93,67200.0,47.6447,47.6547,47.6447,47.6447,67200.0
2017-09-29 13:20:00,47.93,47.93,47.89,47.89,66500.0,47.6447,47.6447,47.605,47.605,66500.0
2017-09-29 13:25:00,47.9,47.91,47.87,47.89,246320.0,47.6149,47.6249,47.5851,47.605,246320.0
2017-09-29 13:30:00,47.88,47.9,47.88,47.88,54260.0,47.595,47.6149,47.595,47.595,54260.0
2017-09-29 13:35:00,47.88,47.96,47.88,47.96,364780.0,47.595,47.6746,47.595,47.6746,364780.0
2017-09-29 13:40:00,47.96,47.96,47.95,47.95,113100.0,47.6746,47.6746,47.6646,47.6646,113100.0
2017-09-29 13:45:00,47.96,47.97,47.94,47.95,74720.0,47.6746,47.6845,47.6547,47.6646,74720.0
2017-09-29 13:50:00,47.95,47.96,47.93,47.96,151060.0,47.6646,47.6746,47.6447,47.6746,151060.0
2017-09-29 13:55:00,47.95,47.95,47.92,47.94,150100.0,47.6646,47.6646,47.6348,47.6547,150100.0
2017-09-29 14:00:00,47.95,47.95,47.92,47.92,104600.0,47.6646,47.6646,47.6348,47.6348,104600.0
2017-09-29 14:05:00,47.92,47.92,47.9,47.92,114240.0,47.6348,47.6348,47.6149,47.6348,114240.0
2017-09-29 14:10:00,47.91,47.91,47.89,47.89,88000.0,47.6249,47.6249,47.605,47.605,88000.0
2017-09-29 14:15:00,47.89,47.94,47.89,47.94,219000.0,47.605,47.6547,47.605,47.6547,219000.0
2017-09-29 14:20:00,47.93,47.95,47.93,47.95,78320.0,47.6447,47.6646,47.6447,47.6646,78320.0
2017-09-29 14:25:00,47.94,47.96,47.93,47.95,124420.0,47.6547,47.6746,47.6447,47.6646,124420.0
2017-09-29 14:30:00,47.95,47.96,47.92,47.94,65560.0,47.6646,47.6746,47.6348,47.6547,65560.0
2017-09-29 14:35:00,47.93,47.94,47.93,47.94,58400.0,47.6447,47.6547,47.6447,47.6547,58400.0
2017-09-29 14:40:00,47.94,47.94,47.9,47.91,102840.0,47.6547,47.6547,47.6149,47.6249,102840.0
2017-09-29 14:45:00,47.93,47.95,47.92,47.92,56360.0,47.6447,47.6646,47.6348,47.6348,56360.0
2017-09-29 14:50:00,47.94,47.95,47.92,47.95,59260.0,47.6547,47.6646,47.6348,47.6646,59260.0
2017-09-29 14:55:00,47.96,47.96,47.94,47.94,121960.0,47.6746,47.6746,47.6547,47.6547,121960.0
2017-09-29 15:00:00,47.94,47.94,47.92,47.94,193080.0,47.6547,47.6547,47.6348,47.6547,193080.0
2017-09-29 15:05:00,47.93,47.95,47.91,47.92,296700.0,47.6447,47.6646,47.6249,47.6348,296700.0
2017-09-29 15:10:00,47.93,47.93,47.91,47.93,116040.0,47.6447,47.6447,47.6249,47.6447,116040.0
2017-09-29 15:15:00,47.93,47.93,47.89,47.91,214560.0,47.6447,47.6447,47.605,47.6249,214560.0
2017-09-29 15:20:00,47.91,47.91,47.89,47.91,162320.0,47.6249,47.6249,47.605,47.6249,162320.0
2017-09-29 15:25:00,47.91,47.94,47.89,47.89,187660.0,47.6249,47.6547,47.605,47.605,187660.0
2017-09-29 15:30:00,47.88,47.89,47.86,47.86,209120.0,47.595,47.605,47.5751,47.5751,209120.0
2017-09-29 15:35:00,47.86,47.89,47.86,47.88,240260.0,47.5751,47.605,47.5751,47.595,240260.0
2017-09-29 15:40:00,47.88,47.89,47.8,47.82,714120.0,47.595,47.605,47.5155,47.5354,714120.0
2017-09-29 15:45:00,47.83,47.9,47.82,47.88,515640.0,47.5453,47.6149,47.5354,47.595,515640.0
2017-09-29 15:50:00,47.89,47.96,47.88,47.96,795160.0,47.605,47.6746,47.595,47.6746,795160.0
2017-09-29 15:55:00,47.96,47.97,47.91,47.95,1220580.0,47.6746,47.6845,47.6249,47.6646,1220580.0
2017-10-02 09:30:00,48.0,48.07,47.96,48.06,1046560.0,47.7143,47.7839,47.6746,47.774,1046560.0
2017-10-02 09:35:00,48.07,48.13,48.02,48.07,521060.0,47.7839,47.8435,47.7342,47.7839,521060.0
2017-10-02 09:40:00,48.08,48.08,47.97,47.99,324420.0,47.7938,47.7938,47.6845,47.7044,324420.0
2017-10-02 09:45:00,48.0,48.0,47.82,47.85,421280.0,47.7143,47.7143,47.5354,47.5652,421280.0
2017-10-02 09:50:00,47.84,47.92,47.77,47.9,189440.0,47.5553,47.6348,47.4857,47.6149,189440.0
2017-10-02 09:55:00,47.91,47.98,47.87,47.96,222760.0,47.6249,47.6944,47.5851,47.6746,222760.0
2017-10-02 10:00:00,47.95,47.96,47.85,47.95,164020.0,47.6646,47.6746,47.5652,47.6646,164020.0
2017-10-02 10:05:00,47.93,48.0,47.93,47.93,425080.0,47.6447,47.7143,47.6447,47.6447,425080.0
2017-10-02 10:10:00,47.97,48.01,47.92,48.01,213380.0,47.6845,47.7243,47.6348,47.7243,213380.0
2017-10-02 10:15:00,48.0,48.03,47.99,47.99,95880.0,47.7143,47.7441,47.7044,47.7044,95880.0
2017-10-02 10:20:00,47.99,48.02,47.95,48.01,119780.0,47.7044,47.7342,47.6646,47.7243,119780.0
2017-10-02 10:25:00,48.02,48.02,47.93,47.93,139280.0,47.7342,47.7342,47.6447,47.6447,139280.0
2017-10-02 10:30:00,47.93,47.98,47.91,47.97,68240.0,47.6447,47.6944,47.6249,47.6845,68240.0
2017-10-02 10:35:00,47.96,47.97,47.94,47.96,38220.0,47.6746,47.6845,47.6547,47.6746,38220.0
2017-10-02 10:40:00,47.95,47.96,47.9,47.95,113000.0,47.6646,47.6746,47.6149,47.6646,113000.0
2017-10-02 10:45:00,47.92,47.97,47.92,47.94,291020.0,47.6348,47.6845,47.6348,47.6547,291020.0
2017-10-02 10:50:00,47.96,47.96,47.87,47.88,107580.0,47.6746,47.6746,47.5851,47.595,107580.0
2017-10-02 10:55:00,47.9,47.93,47.86,47.89,80960.0,47.6149,47.6447,47.5751,47.605,80960.0
2017-10-02 11:00:00,47.89,47.9,47.85,47.85,114000.0,47.605,47.6149,47.5652,47.5652,114000.0
2017-10-02 11:05:00,47.85,47.87,47.84,47.84,46980.0,47.5652,47.5851,47.5553,47.5553,46980.0
2017-10-02 11:10:00,47.84,47.87,47.83,47.86,109660.0,47.5553,47.5851,47.5453,47.5751,109660.0
2017-10-02 11:15:00,47.86,47.9,47.84,47.85,140000.0,47.5751,47.6149,47.5553,47.5652,140000.0
2017-10-02 11:20:00,47.84,47.84,47.81,47.84,99200.0,47.5553,47.5553,47.5254,47.5553,99200.0
2017-10-02 11:25:00,47.82,47.82,47.79,47.81,95480.0,47.5354,47.5354,47.5056,47.5254,95480.0
2017-10-02 11:30:00,47.8,47.8,47.7,47.7,257360.0,47.5155,47.5155,47.4161,47.4161,257360.0
2017-10-02 11:35:00,47.71,47.72,47.68,47.7,156820.0,47.426,47.436,47.3962,47.4161,156820.0
2017-10-02 11:40:00,47.69,47.71,47.62,47.62,146220.0,47.4062,47.426,47.3366,47.3366,146220.0
2017-10-02 11:45:00,47.63,47.64,47.56,47.58,156100.0,47.3465,47.3565,47.2769,47.2968,156100.0
2017-10-02 11:50:00,47.58,47.63,47.58,47.62,157300.0,47.2968,47.3465,47.2968,47.3366,157300.0
2017-10-02 11:55:00,47.62,47.62,47.48,47.49,335460.0,47.3366,47.3366,47.1974,47.2074,335460.0
2017-10-02 12:00:00,47.47,47.49,47.39,47.46,238920.0,47.1875,47.2074,47.1079,47.1775,238920.0
2017-10-02 12:05:00,47.45,47.61,47.45,47.6,205260.0,47.1676,47.3266,47.1676,47.3167,205260.0
2017-10-02 12:10:00,47.61,47.61,47.52,47.52,216640.0,47.3266,47.3266,47.2372,47.2372,216640.0
2017-10-02 12:15:00,47.52,47.59,47.52,47.59,94740.0,47.2372,47.3068,47.2372,47.3068,94740.0
2017-10-02 12:20:00,47.6,47.69,47.58,47.66,327040.0,47.3167,47.4062,47.2968,47.3763,327040.0
2017-10-02 12:25:00,47.66,47.75,47.66,47.7,65140.0,47.3763,47.4658,47.3763,47.4161,65140.0
2017-10-02 12:30:00,47.7,47.72,47.66,47.69,115200.0,47.4161,47.436,47.3763,47.4062,115200.0
2017-10-02 12:35:00,47.68,47.69,47.65,47.65,118660.0,47.3962,47.4062,47.3664,47.3664,118660.0
2017-10-02 12:40:00,47.65,47.66,47.63,47.65,93500.0,47.3664,47.3763,47.3465,47.3664,93500.0
2017-10-02 12:45:00,47.67,47.69,47.66,47.68,109520.0,47.3863,47.4062,47.3763,47.3962,109520.0
2017-10-02 12:50:00,47.66,47.68,47.63,47.63,80160.0,47.3763,47.3962,47.3465,47.3465,80160.0
2017-10-02 12:55:00,47.65,47.69,47.64,47.69,75220.0,47.3664,47.4062,47.3565,47.4062,75220.0
2017-10-02 13:00:00,47.68,47.72,47.67,47.7,48000.0,47.3962,47.436,47.3863,47.4161,48000.0
2017-10-02 13:05:00,47.7,47.72,47.67,47.68,83520.0,47.4161,47.436,47.3863,47.3962,83520.0
2017-10-02 13:10:00,47.68,47.69,47.65,47.68,86000.0,47.3962,47.4062,47.3664,47.3962,86000.0
2017-10-02 13:15:00,47.67,47.7,47.66,47.69,63480.0,47.3863,47.4161,47.3763,47.4062,63480.0
2017-10-02 13:20:00,47.7,47.71,47.65,47.65,126120.0,47.4161,47.426,47.3664,47.3664,126120.0
2017-10-02 13:25:00,47.68,47.7,47.66,47.68,64740.0,47.3962,47.4161,47.3763,47.3962,64740.0
2017-10-02 13:30:00,47.68,47.69,47.65,47.69,49780.0,47.3962,47.4062,47.3664,47.4062,49780.0
2017-10-02 13:35:00,47.69,47.71,47.67,47.67,116580.0,47.4062,47.426,47.3863,47.3863,116580.0
2017-10-02 13:40:00,47.68,47.68,47.63,47.64,81340.0,47.3962,47.3962,47.3465,47.3565,81340.0
2017-10-02 13:45:00,47.65,47.7,47.65,47.65,95140.0,47.3664,47.4161,47.3664,47.3664,95140.0
2017-10-02 13:50:00,47.65,47.67,47.62,47.63,165300.0,47.3664,47.3863,47.3366,47.3465,165300.0
2017-10-02 13:55:00,47.64,47.64,47.61,47.63,183820.0,47.3565,47.3565,47.3266,47.3465,183820.0
2017-10-02 14:00:00,47.64,47.64,47.6,47.6,64000.0,47.3565,47.3565,47.3167,47.3167,64000.0
2017-10-02 14:05:00,47.6,47.6,47.58,47.6,130800.0,47.3167,47.3167,47.2968,47.3167,130800.0
2017-10-02 14:10:00,47.59,47.6,47.56,47.58,141900.0,47.3068,47.3167,47.2769,47.2968,141900.0
2017-10-02 14:15:00,47.59,47.59,47.55,47.55,62000.0,47.3068,47.3068,47.267,47.267,62000.0
2017-10-02 14:20:00,47.56,47.58,47.54,47.56,125140.0,47.2769,47.2968,47.2571,47.2769,125140.0
2017-10-02 14:25:00,47.55,47.65,47.55,47.64,175900.0,47.267,47.3664,47.267,47.3565,175900.0
2017-10-02 14:30:00,47.65,47.7,47.65,47.68,66000.0,47.3664,47.4161,47.3664,47.3962,66000.0
2017-10-02 14:35:00,47.68,47.7,47.65,47.66,67500.0,47.3962,47.4161,47.3664,47.3763,67500.0
2017-10-02 14:40:00,47.67,47.68,47.62,47.63,114800.0,47.3863,47.3962,47.3366,47.3465,114800.0
2017-10-02 14:45:00,47.64,47.64,47.57,47.6,203960.0,47.3565,47.3565,47.2869,47.3167,203960.0
2017-10-02 14:50:00,47.6,47.62,47.6,47.61,152220.0,47.3167,47.3366,47.3167,47.3266,152220.0
2017-10-02 14:55:00,47.62,47.63,47.61,47.62,72000.0,47.3366,47.3465,47.3266,47.3366,72000.0
2017-10-02 15:00:00,47.64,47.67,47.63,47.65,207200.0,47.3565,47.3863,47.3465,47.3664,207200.0
2017-10-02 15:05:00,47.66,47.66,47.63,47.65,339020.0,47.3763,47.3763,47.3465,47.3664,339020.0
2017-10-02 15:10:00,47.64,47.65,47.58,47.6,221440.0,47.3565,47.3664,47.2968,47.3167,221440.0
2017-10-02 15:15:00,47.6,47.63,47.59,47.63,191340.0,47.3167,47.3465,47.3068,47.3465,191340.0
2017-10-02 15:20:00,47.62,47.64,47.62,47.62,122840.0,47.3366,47.3565,47.3366,47.3366,122840.0
2017-10-02 15:25:00,47.62,47.67,47.61,47.65,298300.0,47.3366,47.3863,47.3266,47.3664,298300.0
2017-10-02 15:30:00,47.65,47.66,47.62,47.62,94000.0,47.3664,47.3763,47.3366,47.3366,94000.0
2017-10-02 15:35:00,47.62,47.62,47.59,47.62,144300.0,47.3366,47.3366,47.3068,47.3366,144300.0
2017-10-02 15:40:00,47.62,47.63,47.57,47.59,442620.0,47.3366,47.3465,47.2869,47.3068,442620.0
2017-10-02 15:45:00,47.59,47.64,47.58,47.63,300000.0,47.3068,47.3565,47.2968,47.3465,300000.0
2017-10-02 15:50:00,47.64,47.69,47.64,47.67,671540.0,47.3565,47.4062,47.3565,47.3863,671540.0
2017-10-02 15:55:00,47.67,47.68,47.6,47.65,1415040.0,47.3863,47.3962,47.3167,47.3664,1415040.0
2017-10-03 09:30:00,47.7,47.7,47.59,47.66,371340.0,47.4161,47.4161,47.3068,47.3763,371340.0
2017-10-03 09:35:00,47.67,47.76,47.66,47.76,133300.0,47.3863,47.4757,47.3763,47.4757,133300.0
2017-10-03 09:40:00,47.76,47.82,47.69,47.71,287660.0,47.4757,47.5354,47.4062,47.426,287660.0
2017-10-03 09:45:00,47.68,47.81,47.68,47.75,147280.0,47.3962,47.5254,47.3962,47.4658,147280.0
2017-10-03 09:50:00,47.79,47.79,47.73,47.75,131280.0,47.5056,47.5056,47.4459,47.4658,131280.0
2017-10-03 09:55:00,47.77,47.78,47.69,47.71,117480.0,47.4857,47.4956,47.4062,47.426,117480.0
2017-10-03 10:00:00,47.7,47.72,47.68,47.72,119700.0,47.4161,47.436,47.3962,47.436,119700.0
2017-10-03 10:05:00,47.73,47.73,47.66,47.7,195260.0,47.4459,47.4459,47.3763,47.4161,195260.0
2017-10-03 10:10:00,47.71,47.72,47.51,47.52,164180.0,47.426,47.436,47.2272,47.2372,164180.0
2017-10-03 10:15:00,47.51,47.63,47.46,47.52,418000.0,47.2272,47.3465,47.1775,47.2372,418000.0
2017-10-03 10:20:00,47.55,47.58,47.51,47.58,95000.0,47.267,47.2968,47.2272,47.2968,95000.0
2017-10-03 10:25:00,47.58,47.62,47.56,47.57,196000.0,47.2968,47.3366,47.2769,47.2869,196000.0
2017-10-03 10:30:00,47.57,47.63,47.53,47.6,143000.0,47.2869,47.3465,47.2471,47.3167,143000.0
2017-10-03 10:35:00,47.6,47.66,47.58,47.65,78600.0,47.3167,47.3763,47.2968,47.3664,78600.0
2017-10-03 10:40:00,47.66,47.67,47.57,47.6,82040.0,47.3763,47.3863,47.2869,47.3167,82040.0
2017-10-03 10:45:00,47.6,47.63,47.57,47.62,86000.0,47.3167,47.3465,47.2869,47.3366,86000.0
2017-10-03 10:50:00,47.61,47.66,47.6,47.66,137460.0,47.3266,47.3763,47.3167,47.3763,137460.0
2017-10-03 10:55:00,47.65,47.72,47.64,47.67,159280.0,47.3664,47.436,47.3565,47.3863,159280.0
2017-10-03 11:00:00,47.65,47.7,47.65,47.69,108280.0,47.3664,47.4161,47.3664,47.4062,108280.0
2017-10-03 11:05:00,47.68,47.69,47.66,47.67,121920.0,47.3962,47.4062,47.3763,47.3863,121920.0
2017-10-03 11:10:00,47.66,47.68,47.63,47.67,77940.0,47.3763,47.3962,47.3465,47.3863,77940.0
2017-10-03 11:15:00,47.65,47.66,47.64,47.65,34000.0,47.3664,47.3763,47.3565,47.3664,34000.0
2017-10-03 11:20:00,47.65,47.67,47.64,47.64,64080.0,47.3664,47.3863,47.3565,47.3565,64080.0
2017-10-03 11:25:00,47.63,47.65,47.61,47.63,36460.0,47.3465,47.3664,47.3266,47.3465,36460.0
2017-10-03 11:30:00,47.62,47.63,47.61,47.62,20000.0,47.3366,47.3465,47.3266,47.3366,20000.0
2017-10-03 11:35:00,47.61,47.61,47.56,47.57,112160.0,47.3266,47.3266,47.2769,47.2869,112160.0
2017-10-03 11:40:00,47.57,47.59,47.55,47.59,132740.0,47.2869,47.3068,47.267,47.3068,132740.0
2017-10-03 11:45:00,47.57,47.61,47.57,47.61,60140.0,47.2869,47.3266,47.2869,47.3266,60140.0
2017-10-03 11:50:00,47.6,47.6,47.57,47.59,263300.0,47.3167,47.3167,47.2869,47.3068,263300.0
2017-10-03 11:55:00,47.59,47.59,47.58,47.59,22880.0,47.3068,47.3068,47.2968,47.3068,22880.0
2017-10-03 12:00:00,47.59,47.63,47.59,47.61,61100.0,47.3068,47.3465,47.3068,47.3266,61100.0
2017-10-03 12:05:00,47.62,47.62,47.58,47.59,38520.0,47.3366,47.3366,47.2968,47.3068,38520.0
2017-10-03 12:10:00,47.58,47.63,47.58,47.6,406700.0,47.2968,47.3465,47.2968,47.3167,406700.0
2017-10-03 12:15:00,47.62,47.64,47.6,47.63,95000.0,47.3366,47.3565,47.3167,47.3465,95000.0
2017-10-03 12:20:00,47.64,47.7,47.62,47.7,90740.0,47.3565,47.4161,47.3366,47.4161,90740.0
2017-10-03 12:25:00,47.68,47.71,47.68,47.69,131480.0,47.3962,47.426,47.3962,47.4062,131480.0
2017-10-03 12:30:00,47.69,47.72,47.68,47.72,167200.0,47.4062,47.436,47.3962,47.436,167200.0
2017-10-03 12:35:00,47.72,47.74,47.65,47.67,150820.0,47.436,47.4559,47.3664,47.3863,150820.0
2017-10-03 12:40:00,47.66,47.67,47.64,47.65,111980.0,47.3763,47.3863,47.3565,47.3664,111980.0
2017-10-03 12:45:00,47.64,47.66,47.64,47.65,100080.0,47.3565,47.3763,47.3565,47.3664,100080.0
2017-10-03 12:50:00,47.63,47.66,47.63,47.65,62120.0,47.3465,47.3763,47.3465,47.3664,62120.0
2017-10-03 12:55:00,47.62,47.63,47.59,47.62,46000.0,47.3366,47.3465,47.3068,47.3366,46000.0
2017-10-03 13:00:00,47.62,47.64,47.62,47.62,36440.0,47.3366,47.3565,47.3366,47.3366,36440.0
2017-10-03 13:05:00,47.62,47.63,47.6,47.63,76580.0,47.3366,47.3465,47.3167,47.3465,76580.0
2017-10-03 13:10:00,47.64,47.64,47.63,47.63,24000.0,47.3565,47.3565,47.3465,47.3465,24000.0
2017-10-03 13:15:00,47.64,47.65,47.63,47.64,129860.0,47.3565,47.3664,47.3465,47.3565,129860.0
2017-10-03 13:20:00,47.66,47.69,47.66,47.67,49320.0,47.3763,47.4062,47.3763,47.3863,49320.0
2017-10-03 13:25:00,47.66,47.69,47.65,47.66,49500.0,47.3763,47.4062,47.3664,47.3763,49500.0
2017-10-03 13:30:00,47.66,47.69,47.66,47.67,44440.0,47.3763,47.4062,47.3763,47.3863,44440.0
2017-10-03 13:35:00,47.67,47.7,47.67,47.7,36760.0,47.3863,47.4161,47.3863,47.4161,36760.0
2017-10-03 13:40:00,47.68,47.68,47.65,47.67,22860.0,47.3962,47.3962,47.3664,47.3863,22860.0
2017-10-03 13:45:00,47.66,47.69,47.66,47.68,23360.0,47.3763,47.4062,47.3763,47.3962,23360.0
2017-10-03 13:50:00,47.69,47.71,47.69,47.71,39000.0,47.4062,47.426,47.4062,47.426,39000.0
2017-10-03 13:55:00,47.71,47.71,47.69,47.7,33000.0,47.426,47.426,47.4062,47.4161,33000.0
2017-10-03 14:00:00,47.72,47.72,47.71,47.72,11000.0,47.436,47.436,47.426,47.436,11000.0
2017-10-03 14:05:00,47.71,47.71,47.7,47.71,51340.0,47.426,47.426,47.4161,47.426,51340.0
2017-10-03 14:10:00,47.71,47.73,47.71,47.71,47380.0,47.426,47.4459,47.426,47.426,47380.0
2017-10-03 14:15:00,47.71,47.73,47.71,47.72,71940.0,47.426,47.4459,47.426,47.436,71940.0
2017-10-03 14:20:00,47.73,47.73,47.71,47.71,25260.0,47.4459,47.4459,47.426,47.426,25260.0
2017-10-03 14:25:00,47.71,47.72,47.69,47.69,51160.0,47.426,47.436,47.4062,47.4062,51160.0
2017-10-03 14:30:00,47.7,47.73,47.7,47.72,47200.0,47.4161,47.4459,47.4161,47.436,47200.0
2017-10-03 14:35:00,47.72,47.72,47.7,47.72,38000.0,47.436,47.436,47.4161,47.436,38000.0
2017-10-03 14:40:00,47.73,47.73,47.71,47.73,32280.0,47.4459,47.4459,47.426,47.4459,32280.0
2017-10-03 14:45:00,47.72,47.74,47.72,47.73,102520.0,47.436,47.4559,47.436,47.4459,102520.0
2017-10-03 14:50:00,47.74,47.78,47.74,47.77,178000.0,47.4559,47.4956,47.4559,47.4857,178000.0
2017-10-03 14:55:00,47.77,47.83,47.77,47.82,252600.0,47.4857,47.5453,47.4857,47.5354,252600.0
2017-10-03 15:00:00,47.83,47.83,47.77,47.78,228460.0,47.5453,47.5453,47.4857,47.4956,228460.0
2017-10-03 15:05:00,47.78,47.78,47.76,47.76,28000.0,47.4956,47.4956,47.4757,47.4757,28000.0
2017-10-03 15:10:00,47.76,47.77,47.74,47.76,152600.0,47.4757,47.4857,47.4559,47.4757,152600.0
2017-10-03 15:15:00,47.76,47.77,47.75,47.75,72400.0,47.4757,47.4857,47.4658,47.4658,72400.0
2017-10-03 15:20:00,47.76,47.81,47.76,47.79,120000.0,47.4757,47.5254,47.4757,47.5056,120000.0
2017-10-03 15:25:00,47.79,47.81,47.78,47.8,184200.0,47.5056,47.5254,47.4956,47.5155,184200.0
2017-10-03 15:30:00,47.81,47.84,47.8,47.83,207200.0,47.5254,47.5553,47.5155,47.5453,207200.0
2017-10-03 15:35:00,47.84,47.89,47.84,47.89,280240.0,47.5553,47.605,47.5553,47.605,280240.0
2017-10-03 15:40:00,47.88,47.89,47.82,47.85,225600.0,47.595,47.605,47.5354,47.5652,225600.0
2017-10-03 15:45:00,47.86,47.87,47.8,47.82,654240.0,47.5751,47.5851,47.5155,47.5354,654240.0
2017-10-03 15:50:00,47.82,47.85,47.82,47.85,406020.0,47.5354,47.5652,47.5354,47.5652,406020.0
2017-10-03 15:55:00,47.85,47.9,47.82,47.89,982320.0,47.5652,47.6149,47.5354,47.605,982320.0
2017-10-04 09:30:00,47.85,47.88,47.73,47.86,681600.0,47.5652,47.595,47.4459,47.5751,681600.0
2017-10-04 09:35:00,47.86,48.02,47.86,47.94,294720.0,47.5751,47.7342,47.5751,47.6547,294720.0
2017-10-04 09:40:00,47.95,47.98,47.85,47.89,239060.0,47.6646,47.6944,47.5652,47.605,239060.0
2017-10-04 09:45:00,47.88,47.93,47.85,47.88,93000.0,47.595,47.6447,47.5652,47.595,93000.0
2017-10-04 09:50:00,47.9,47.95,47.88,47.91,132420.0,47.6149,47.6646,47.595,47.6249,132420.0
2017-10-04 09:55:00,47.93,47.93,47.88,47.89,103580.0,47.6447,47.6447,47.595,47.605,103580.0
2017-10-04 10:00:00,47.89,47.89,47.83,47.87,159420.0,47.605,47.605,47.5453,47.5851,159420.0
2017-10-04 10:05:00,47.86,47.88,47.82,47.85,311280.0,47.5751,47.595,47.5354,47.5652,311280.0
2017-10-04 10:10:00,47.85,47.87,47.82,47.82,115400.0,47.5652,47.5851,47.5354,47.5354,115400.0
2017-10-04 10:15:00,47.84,47.87,47.84,47.86,86080.0,47.5553,47.5851,47.5553,47.5751,86080.0
2017-10-04 10:20:00,47.83,47.83,47.79,47.81,98920.0,47.5453,47.5453,47.5056,47.5254,98920.0
2017-10-04 10:25:00,47.82,47.85,47.79,47.81,240220.0,47.5354,47.5652,47.5056,47.5254,240220.0
2017-10-04 10:30:00,47.8,47.82,47.75,47.8,142300.0,47.5155,47.5354,47.4658,47.5155,142300.0
2017-10-04 10:35:00,47.77,47.79,47.76,47.79,60800.0,47.4857,47.5056,47.4757,47.5056,60800.0
2017-10-04 10:40:00,47.77,47.79,47.75,47.79,94300.0,47.4857,47.5056,47.4658,47.5056,94300.0
2017-10-04 10:45:00,47.79,47.83,47.79,47.82,100200.0,47.5056,47.5453,47.5056,47.5354,100200.0
2017-10-04 10:50:00,47.81,47.82,47.8,47.82,74000.0,47.5254,47.5354,47.5155,47.5354,74000.0
2017-10-04 10:55:00,47.83,47.87,47.83,47.85,119420.0,47.5453,47.5851,47.5453,47.5652,119420.0
2017-10-04 11:00:00,47.85,47.87,47.82,47.82,140460.0,47.5652,47.5851,47.5354,47.5354,140460.0
2017-10-04 11:05:00,47.85,47.86,47.82,47.82,101000.0,47.5652,47.5751,47.5354,47.5354,101000.0
2017-10-04 11:10:00,47.82,47.86,47.82,47.84,71700.0,47.5354,47.5751,47.5354,47.5553,71700.0
2017-10-04 11:15:00,47.84,47.86,47.84,47.85,42000.0,47.5553,47.5751,47.5553,47.5652,42000.0
2017-10-04 11:20:00,47.84,47.86,47.84,47.84,57420.0,47.5553,47.5751,47.5553,47.5553,57420.0
2017-10-04 11:25:00,47.83,47.87,47.83,47.85,106500.0,47.5453,47.5851,47.5453,47.5652,106500.0
2017-10-04 11:30:00,47.86,47.87,47.82,47.83,156340.0,47.5751,47.5851,47.5354,47.5453,156340.0
2017-10-04 11:35:00,47.83,47.83,47.8,47.81,162620.0,47.5453,47.5453,47.5155,47.5254,162620.0
2017-10-04 11:40:00,47.81,47.81,47.76,47.77,54740.0,47.5254,47.5254,47.4757,47.4857,54740.0
2017-10-04 11:45:00,47.78,47.78,47.73,47.75,102840.0,47.4956,47.4956,47.4459,47.4658,102840.0
2017-10-04 11:50:00,47.76,47.77,47.75,47.75,49000.0,47.4757,47.4857,47.4658,47.4658,49000.0
2017-10-04 11:55:00,47.74,47.75,47.73,47.74,305180.0,47.4559,47.4658,47.4459,47.4559,305180.0
2017-10-04 12:00:00,47.75,47.84,47.74,47.82,255240.0,47.4658,47.5553,47.4559,47.5354,255240.0
2017-10-04 12:05:00,47.8,47.84,47.8,47.83,24000.0,47.5155,47.5553,47.5155,47.5453,24000.0
2017-10-04 12:10:00,47.83,47.83,47.82,47.83,48500.0,47.5453,47.5453,47.5354,47.5453,48500.0
2017-10-04 12:15:00,47.84,47.87,47.84,47.85,275040.0,47.5553,47.5851,47.5553,47.5652,275040.0
2017-10-04 12:20:00,47.84,47.85,47.84,47.85,17140.0,47.5553,47.5652,47.5553,47.5652,17140.0
2017-10-04 12:25:00,47.85,47.85,47.82,47.82,35540.0,47.5652,47.5652,47.5354,47.5354,35540.0
2017-10-04 12:30:00,47.82,47.83,47.8,47.8,45500.0,47.5354,47.5453,47.5155,47.5155,45500.0
2017-10-04 12:35:00,47.81,47.81,47.77,47.78,50000.0,47.5254,47.5254,47.4857,47.4956,50000.0
2017-10-04 12:40:00,47.77,47.78,47.76,47.77,68680.0,47.4857,47.4956,47.4757,47.4857,68680.0
2017-10-04 12:45:00,47.78,47.78,47.73,47.74,100040.0,47.4956,47.4956,47.4459,47.4559,100040.0
2017-10-04 12:50:00,47.74,47.78,47.74,47.78,126880.0,47.4559,47.4956,47.4559,47.4956,126880.0
2017-10-04 12:55:00,47.8,47.83,47.8,47.82,123400.0,47.5155,47.5453,47.5155,47.5354,123400.0
2017-10-04 13:00:00,47.81,47.82,47.77,47.79,24000.0,47.5254,47.5354,47.4857,47.5056,24000.0
2017-10-04 13:05:00,47.77,47.78,47.77,47.78,38240.0,47.4857,47.4956,47.4857,47.4956,38240.0
2017-10-04 13:10:00,47.77,47.77,47.74,47.75,36600.0,47.4857,47.4857,47.4559,47.4658,36600.0
2017-10-04 13:15:00,47.76,47.76,47.71,47.73,82760.0,47.4757,47.4757,47.426,47.4459,82760.0
2017-10-04 13:20:00,47.73,47.76,47.73,47.76,42100.0,47.4459,47.4757,47.4459,47.4757,42100.0
2017-10-04 13:25:00,47.75,47.76,47.74,47.75,55260.0,47.4658,47.4757,47.4559,47.4658,55260.0
2017-10-04 13:30:00,47.74,47.75,47.72,47.72,53620.0,47.4559,47.4658,47.436,47.436,53620.0
2017-10-04 13:35:00,47.71,47.71,47.63,47.66,200640.0,47.426,47.426,47.3465,47.3763,200640.0
2017-10-04 13:40:00,47.67,47.69,47.64,47.67,89600.0,47.3863,47.4062,47.3565,47.3863,89600.0
2017-10-04 13:45:00,47.67,47.69,47.67,47.67,27660.0,47.3863,47.4062,47.3863,47.3863,27660.0
2017-10-04 13:50:00,47.67,47.7,47.66,47.7,69520.0,47.3863,47.4161,47.3763,47.4161,69520.0
2017-10-04 13:55:00,47.7,47.7,47.68,47.69,48620.0,47.4161,47.4161,47.3962,47.4062,48620.0
2017-10-04 14:00:00,47.67,47.72,47.67,47.7,35300.0,47.3863,47.436,47.3863,47.4161,35300.0
2017-10-04 14:05:00,47.7,47.73,47.7,47.71,48000.0,47.4161,47.4459,47.4161,47.426,48000.0
2017-10-04 14:10:00,47.71,47.73,47.68,47.7,78000.0,47.426,47.4459,47.3962,47.4161,78000.0
2017-10-04 14:15:00,47.69,47.7,47.65,47.69,94640.0,47.4062,47.4161,47.3664,47.4062,94640.0
2017-10-04 14:20:00,47.7,47.7,47.69,47.69,62120.0,47.4161,47.4161,47.4062,47.4062,62120.0
2017-10-04 14:25:00,47.69,47.71,47.68,47.71,69600.0,47.4062,47.426,47.3962,47.426,69600.0
2017-10-04 14:30:00,47.71,47.72,47.7,47.7,54100.0,47.426,47.436,47.4161,47.4161,54100.0
2017-10-04 14:35:00,47.7,47.71,47.69,47.71,56140.0,47.4161,47.426,47.4062,47.426,56140.0
2017-10-04 14:40:00,47.69,47.71,47.69,47.71,34400.0,47.4062,47.426,47.4062,47.426,34400.0
2017-10-04 14:45:00,47.7,47.71,47.7,47.71,35200.0,47.4161,47.426,47.4161,47.426,35200.0
2017-10-04 14:50:00,47.7,47.73,47.7,47.72,49360.0,47.4161,47.4459,47.4161,47.436,49360.0
2017-10-04 14:55:00,47.73,47.75,47.72,47.75,14200.0,47.4459,47.4658,47.436,47.4658,14200.0
2017-10-04 15:00:00,47.73,47.74,47.71,47.74,99120.0,47.4459,47.4559,47.426,47.4559,99120.0
2017-10-04 15:05:00,47.73,47.74,47.72,47.74,41900.0,47.4459,47.4559,47.436,47.4559,41900.0
2017-10-04 15:10:00,47.74,47.75,47.73,47.74,42000.0,47.4559,47.4658,47.4459,47.4559,42000.0
2017-10-04 15:15:00,47.75,47.75,47.73,47.75,167920.0,47.4658,47.4658,47.4459,47.4658,167920.0
2017-10-04 15:20:00,47.75,47.75,47.73,47.74,73420.0,47.4658,47.4658,47.4459,47.4559,73420.0
2017-10-04 15:25:00,47.75,47.75,47.72,47.72,71900.0,47.4658,47.4658,47.436,47.436,71900.0
2017-10-04 15:30:00,47.72,47.72,47.67,47.71,145020.0,47.436,47.436,47.3863,47.426,145020.0
2017-10-04 15:35:00,47.71,47.74,47.68,47.7,182920.0,47.426,47.4559,47.3962,47.4161,182920.0
2017-10-04 15:40:00,47.69,47.69,47.65,47.65,246880.0,47.4062,47.4062,47.3664,47.3664,246880.0
2017-10-04 15:45:00,47.66,47.68,47.63,47.64,175860.0,47.3763,47.3962,47.3465,47.3565,175860.0
2017-10-04 15:50:00,47.65,47.68,47.57,47.58,560220.0,47.3664,47.3962,47.2869,47.2968,560220.0
2017-10-04 15:55:00,47.59,47.6,47.53,47.58,1505280.0,47.3068,47.3167,47.2471,47.2968,1505280.0
2017-10-05 09:30:00,47.79,47.91,47.76,47.87,632680.0,47.5056,47.6249,47.4757,47.5851,632680.0
2017-10-05 09:35:00,47.88,47.97,47.87,47.91,409540.0,47.595,47.6845,47.5851,47.6249,409540.0
2017-10-05 09:40:00,47.9,47.92,47.83,47.9,353700.0,47.6149,47.6348,47.5453,47.6149,353700.0
2017-10-05 09:45:00,47.91,47.98,47.91,47.94,204060.0,47.6249,47.6944,47.6249,47.6547,204060.0
2017-10-05 09:50:00,47.96,47.97,47.88,47.92,245100.0,47.6746,47.6845,47.595,47.6348,245100.0
2017-10-05 09:55:00,47.92,47.92,47.83,47.85,201720.0,47.6348,47.6348,47.5453,47.5652,201720.0
2017-10-05 10:00:00,47.84,47.91,47.83,47.85,106700.0,47.5553,47.6249,47.5453,47.5652,106700.0
2017-10-05 10:05:00,47.84,47.89,47.83,47.88,79200.0,47.5553,47.605,47.5453,47.595,79200.0
2017-10-05 10:10:00,47.86,47.87,47.84,47.85,58580.0,47.5751,47.5851,47.5553,47.5652,58580.0
2017-10-05 10:15:00,47.87,47.95,47.87,47.92,176660.0,47.5851,47.6646,47.5851,47.6348,176660.0
2017-10-05 10:20:00,47.92,47.95,47.92,47.93,73980.0,47.6348,47.6646,47.6348,47.6447,73980.0
2017-10-05 10:25:00,47.92,47.94,47.9,47.9,82000.0,47.6348,47.6547,47.6149,47.6149,82000.0
2017-10-05 10:30:00,47.91,47.91,47.87,47.89,135420.0,47.6249,47.6249,47.5851,47.605,135420.0
2017-10-05 10:35:00,47.9,47.95,47.9,47.94,103900.0,47.6149,47.6646,47.6149,47.6547,103900.0
2017-10-05 10:40:00,47.93,47.98,47.93,47.97,82000.0,47.6447,47.6944,47.6447,47.6845,82000.0
2017-10-05 10:45:00,47.97,47.97,47.92,47.93,38000.0,47.6845,47.6845,47.6348,47.6447,38000.0
2017-10-05 10:50:00,47.92,47.96,47.92,47.93,40500.0,47.6348,47.6746,47.6348,47.6447,40500.0
2017-10-05 10:55:00,47.93,47.96,47.93,47.96,48000.0,47.6447,47.6746,47.6447,47.6746,48000.0
2017-10-05 11:00:00,47.96,47.98,47.95,47.96,37000.0,47.6746,47.6944,47.6646,47.6746,37000.0
2017-10-05 11:05:00,47.96,47.98,47.92,47.93,58880.0,47.6746,47.6944,47.6348,47.6447,58880.0
2017-10-05 11:10:00,47.93,47.93,47.91,47.92,77880.0,47.6447,47.6447,47.6249,47.6348,77880.0
2017-10-05 11:15:00,47.92,47.95,47.91,47.94,108000.0,47.6348,47.6646,47.6249,47.6547,108000.0
2017-10-05 11:20:00,47.94,48.0,47.93,47.98,144600.0,47.6547,47.7143,47.6447,47.6944,144600.0
2017-10-05 11:25:00,47.99,48.03,47.98,48.01,442580.0,47.7044,47.7441,47.6944,47.7243,442580.0
2017-10-05 11:30:00,48.01,48.05,47.99,48.05,147640.0,47.7243,47.764,47.7044,47.764,147640.0
2017-10-05 11:35:00,48.04,48.06,48.03,48.04,154880.0,47.7541,47.774,47.7441,47.7541,154880.0
2017-10-05 11:40:00,48.05,48.07,48.02,48.03,100300.0,47.764,47.7839,47.7342,47.7441,100300.0
2017-10-05 11:45:00,48.04,48.05,48.01,48.01,87000.0,47.7541,47.764,47.7243,47.7243,87000.0
2017-10-05 11:50:00,48.02,48.07,48.02,48.04,283300.0,47.7342,47.7839,47.7342,47.7541,283300.0
2017-10-05 11:55:00,48.04,48.05,48.03,48.04,79340.0,47.7541,47.764,47.7441,47.7541,79340.0
2017-10-05 12:00:00,48.03,48.07,48.03,48.06,195860.0,47.7441,47.7839,47.7441,47.774,195860.0
2017-10-05 12:05:00,48.07,48.07,48.05,48.07,147760.0,47.7839,47.7839,47.764,47.7839,147760.0
2017-10-05 12:10:00,48.06,48.12,48.05,48.11,240740.0,47.774,47.8336,47.764,47.8237,240740.0
2017-10-05 12:15:00,48.11,48.22,48.11,48.2,363240.0,47.8237,47.933,47.8237,47.9131,363240.0
2017-10-05 12:20:00,48.21,48.34,48.21,48.32,446460.0,47.9231,48.0523,47.9231,48.0324,446460.0
2017-10-05 12:25:00,48.3,48.33,48.27,48.31,162460.0,48.0125,48.0424,47.9827,48.0225,162460.0
2017-10-05 12:30:00,48.31,48.31,48.26,48.26,76760.0,48.0225,48.0225,47.9728,47.9728,76760.0
2017-10-05 12:35:00,48.27,48.34,48.26,48.31,173140.0,47.9827,48.0523,47.9728,48.0225,173140.0
2017-10-05 12:40:00,48.32,48.32,48.26,48.29,125460.0,48.0324,48.0324,47.9728,48.0026,125460.0
2017-10-05 12:45:00,48.3,48.32,48.3,48.32,48000.0,48.0125,48.0324,48.0125,48.0324,48000.0
2017-10-05 12:50:00,48.32,48.34,48.31,48.33,84480.0,48.0324,48.0523,48.0225,48.0424,84480.0
2017-10-05 12:55:00,48.34,48.39,48.34,48.37,161680.0,48.0523,48.102,48.0523,48.0821,161680.0
2017-10-05 13:00:00,48.38,48.38,48.34,48.37,246400.0,48.0921,48.0921,48.0523,48.0821,246400.0
2017-10-05 13:05:00,48.37,48.39,48.35,48.39,110600.0,48.0821,48.102,48.0622,48.102,110600.0
2017-10-05 13:10:00,48.38,48.41,48.38,48.41,155420.0,48.0921,48.1219,48.0921,48.1219,155420.0
2017-10-05 13:15:00,48.41,48.41,48.37,48.38,141400.0,48.1219,48.1219,48.0821,48.0921,141400.0
2017-10-05 13:20:00,48.38,48.4,48.37,48.38,100200.0,48.0921,48.1119,48.0821,48.0921,100200.0
2017-10-05 13:25:00,48.39,48.4,48.37,48.38,198300.0,48.102,48.1119,48.0821,48.0921,198300.0
2017-10-05 13:30:00,48.37,48.37,48.33,48.34,59800.0,48.0821,48.0821,48.0424,48.0523,59800.0
2017-10-05 13:35:00,48.33,48.34,48.31,48.32,54000.0,48.0424,48.0523,48.0225,48.0324,54000.0
2017-10-05 13:40:00,48.33,48.34,48.28,48.28,46000.0,48.0424,48.0523,47.9926,47.9926,46000.0
2017-10-05 13:45:00,48.29,48.33,48.29,48.31,64000.0,48.0026,48.0424,48.0026,48.0225,64000.0
2017-10-05 13:50:00,48.31,48.35,48.31,48.33,68760.0,48.0225,48.0622,48.0225,48.0424,68760.0
2017-10-05 13:55:00,48.34,48.37,48.32,48.32,89760.0,48.0523,48.0821,48.0324,48.0324,89760.0
2017-10-05 14:00:00,48.32,48.35,48.3,48.31,51160.0,48.0324,48.0622,48.0125,48.0225,51160.0
2017-10-05 14:05:00,48.31,48.33,48.29,48.3,143340.0,48.0225,48.0424,48.0026,48.0125,143340.0
2017-10-05 14:10:00,48.29,48.34,48.29,48.32,130220.0,48.0026,48.0523,48.0026,48.0324,130220.0
2017-10-05 14:15:00,48.32,48.33,48.32,48.32,175720.0,48.0324,48.0424,48.0324,48.0324,175720.0
2017-10-05 14:20:00,48.32,48.35,48.32,48.35,99620.0,48.0324,48.0622,48.0324,48.0622,99620.0
2017-10-05 14:25:00,48.35,48.35,48.3,48.3,123940.0,48.0622,48.0622,48.0125,48.0125,123940.0
2017-10-05 14:30:00,48.31,48.36,48.31,48.34,89160.0,48.0225,48.0722,48.0225,48.0523,89160.0
2017-10-05 14:35:00,48.36,48.37,48.34,48.36,89780.0,48.0722,48.0821,48.0523,48.0722,89780.0
2017-10-05 14:40:00,48.35,48.42,48.35,48.42,247300.0,48.0622,48.1318,48.0622,48.1318,247300.0
2017-10-05 14:45:00,48.42,48.44,48.41,48.42,129940.0,48.1318,48.1517,48.1219,48.1318,129940.0
2017-10-05 14:50:00,48.42,48.46,48.42,48.45,252300.0,48.1318,48.1716,48.1318,48.1616,252300.0
2017-10-05 14:55:00,48.45,48.49,48.44,48.47,302920.0,48.1616,48.2014,48.1517,48.1815,302920.0
2017-10-05 15:00:00,48.48,48.54,48.47,48.52,246500.0,48.1915,48.2511,48.1815,48.2312,246500.0
2017-10-05 15:05:00,48.53,48.55,48.5,48.51,200040.0,48.2412,48.261,48.2113,48.2213,200040.0
2017-10-05 15:10:00,48.51,48.51,48.43,48.46,388120.0,48.2213,48.2213,48.1418,48.1716,388120.0
2017-10-05 15:15:00,48.46,48.48,48.45,48.47,141980.0,48.1716,48.1915,48.1616,48.1815,141980.0
2017-10-05 15:20:00,48.46,48.52,48.45,48.5,161780.0,48.1716,48.2312,48.1616,48.2113,161780.0
2017-10-05 15:25:00,48.5,48.51,48.46,48.46,144180.0,48.2113,48.2213,48.1716,48.1716,144180.0
2017-10-05 15:30:00,48.46,48.46,48.42,48.45,131440.0,48.1716,48.1716,48.1318,48.1616,131440.0
2017-10-05 15:35:00,48.45,48.47,48.41,48.47,146840.0,48.1616,48.1815,48.1219,48.1815,146840.0
2017-10-05 15:40:00,48.46,48.49,48.45,48.46,262200.0,48.1716,48.2014,48.1616,48.1716,262200.0
2017-10-05 15:45:00,48.46,48.52,48.46,48.48,290420.0,48.1716,48.2312,48.1716,48.1915,290420.0
2017-10-05 15:50:00,48.46,48.5,48.43,48.49,354480.0,48.1716,48.2113,48.1418,48.2014,354480.0
2017-10-05 15:55:00,48.47,48.5,48.47,48.5,748400.0,48.1815,48.2113,48.1815,48.2113,748400.0
2017-10-06 09:30:00,48.34,48.34,48.17,48.29,688420.0,48.0523,48.0523,47.8833,48.0026,688420.0
2017-10-06 09:35:00,48.27,48.44,48.23,48.44,347420.0,47.9827,48.1517,47.9429,48.1517,347420.0
2017-10-06 09:40:00,48.43,48.6,48.43,48.58,551340.0,48.1418,48.3107,48.1418,48.2909,551340.0
2017-10-06 09:45:00,48.59,48.6,48.48,48.48,334580.0,48.3008,48.3107,48.1915,48.1915,334580.0
2017-10-06 09:50:00,48.5,48.5,48.43,48.44,73760.0,48.2113,48.2113,48.1418,48.1517,73760.0
2017-10-06 09:55:00,48.44,48.48,48.43,48.48,100380.0,48.1517,48.1915,48.1418,48.1915,100380.0
2017-10-06 10:00:00,48.46,48.56,48.46,48.54,227100.0,48.1716,48.271,48.1716,48.2511,227100.0
2017-10-06 10:05:00,48.51,48.56,48.5,48.55,389200.0,48.2213,48.271,48.2113,48.261,389200.0
2017-10-06 10:10:00,48.57,48.59,48.55,48.58,252680.0,48.2809,48.3008,48.261,48.2909,252680.0
2017-10-06 10:15:00,48.58,48.6,48.56,48.56,122920.0,48.2909,48.3107,48.271,48.271,122920.0
2017-10-06 10:20:00,48.57,48.63,48.56,48.63,167340.0,48.2809,48.3406,48.271,48.3406,167340.0
2017-10-06 10:25:00,48.63,48.63,48.61,48.62,48400.0,48.3406,48.3406,48.3207,48.3306,48400.0
2017-10-06 10:30:00,48.61,48.64,48.58,48.63,223080.0,48.3207,48.3505,48.2909,48.3406,223080.0
2017-10-06 10:35:00,48.63,48.64,48.58,48.58,158260.0,48.3406,48.3505,48.2909,48.2909,158260.0
2017-10-06 10:40:00,48.58,48.61,48.53,48.55,239520.0,48.2909,48.3207,48.2412,48.261,239520.0
2017-10-06 10:45:00,48.55,48.58,48.53,48.56,42000.0,48.261,48.2909,48.2412,48.271,42000.0
2017-10-06 10:50:00,48.59,48.59,48.5,48.51,217520.0,48.3008,48.3008,48.2113,48.2213,217520.0
2017-10-06 10:55:00,48.49,48.51,48.46,48.49,87180.0,48.2014,48.2213,48.1716,48.2014,87180.0
2017-10-06 11:00:00,48.5,48.54,48.5,48.51,82300.0,48.2113,48.2511,48.2113,48.2213,82300.0
2017-10-06 11:05:00,48.54,48.56,48.52,48.54,120040.0,48.2511,48.271,48.2312,48.2511,120040.0
2017-10-06 11:10:00,48.56,48.56,48.53,48.55,38140.0,48.271,48.271,48.2412,48.261,38140.0
2017-10-06 11:15:00,48.55,48.6,48.55,48.59,72960.0,48.261,48.3107,48.261,48.3008,72960.0
2017-10-06 11:20:00,48.59,48.62,48.59,48.62,35500.0,48.3008,48.3306,48.3008,48.3306,35500.0
2017-10-06 11:25:00,48.62,48.64,48.61,48.62,45000.0,48.3306,48.3505,48.3207,48.3306,45000.0
2017-10-06 11:30:00,48.61,48.63,48.61,48.61,110480.0,48.3207,48.3406,48.3207,48.3207,110480.0
2017-10-06 11:35:00,48.61,48.63,48.6,48.6,216020.0,48.3207,48.3406,48.3107,48.3107,216020.0
2017-10-06 11:40:00,48.6,48.62,48.57,48.61,119640.0,48.3107,48.3306,48.2809,48.3207,119640.0
2017-10-06 11:45:00,48.61,48.62,48.59,48.62,92820.0,48.3207,48.3306,48.3008,48.3306,92820.0
2017-10-06 11:50:00,48.62,48.63,48.61,48.62,78720.0,48.3306,48.3406,48.3207,48.3306,78720.0
2017-10-06 11:55:00,48.63,48.64,48.62,48.64,155800.0,48.3406,48.3505,48.3306,48.3505,155800.0
2017-10-06 12:00:00,48.64,48.65,48.59,48.63,149020.0,48.3505,48.3604,48.3008,48.3406,149020.0
2017-10-06 12:05:00,48.62,48.65,48.62,48.64,42560.0,48.3306,48.3604,48.3306,48.3505,42560.0
2017-10-06 12:10:00,48.65,48.67,48.64,48.67,65740.0,48.3604,48.3803,48.3505,48.3803,65740.0
2017-10-06 12:15:00,48.66,48.69,48.65,48.69,42620.0,48.3704,48.4002,48.3604,48.4002,42620.0
2017-10-06 12:20:00,48.69,48.73,48.68,48.72,148520.0,48.4002,48.44,48.3903,48.43,148520.0
2017-10-06 12:25:00,48.73,48.76,48.73,48.74,280420.0,48.44,48.4698,48.44,48.4499,280420.0
2017-10-06 12:30:00,48.76,48.85,48.75,48.84,361620.0,48.4698,48.5593,48.4599,48.5493,361620.0
2017-10-06 12:35:00,48.83,48.88,48.82,48.87,145460.0,48.5394,48.5891,48.5294,48.5791,145460.0
2017-10-06 12:40:00,48.87,48.91,48.87,48.91,94820.0,48.5791,48.6189,48.5791,48.6189,94820.0
2017-10-06 12:45:00,48.92,48.93,48.89,48.92,192040.0,48.6288,48.6388,48.599,48.6288,192040.0
2017-10-06 12:50:00,48.89,48.91,48.88,48.9,76400.0,48.599,48.6189,48.5891,48.609,76400.0
2017-10-06 12:55:00,48.89,48.9,48.85,48.89,314660.0,48.599,48.609,48.5593,48.599,314660.0
2017-10-06 13:00:00,48.88,48.89,48.86,48.87,176340.0,48.5891,48.599,48.5692,48.5791,176340.0
2017-10-06 13:05:00,48.87,48.92,48.87,48.89,193420.0,48.5791,48.6288,48.5791,48.599,193420.0
2017-10-06 13:10:00,48.89,48.9,48.87,48.87,45380.0,48.599,48.609,48.5791,48.5791,45380.0
2017-10-06 13:15:00,48.88,48.89,48.87,48.88,64500.0,48.5891,48.599,48.5791,48.5891,64500.0
2017-10-06 13:20:00,48.88,48.89,48.87,48.89,23500.0,48.5891,48.599,48.5791,48.599,23500.0
2017-10-06 13:25:00,48.89,48.9,48.87,48.88,101560.0,48.599,48.609,48.5791,48.5891,101560.0
2017-10-06 13:30:00,48.89,48.89,48.87,48.88,305260.0,48.599,48.599,48.5791,48.5891,305260.0
2017-10-06 13:35:00,48.88,48.9,48.87,48.89,217480.0,48.5891,48.609,48.5791,48.599,217480.0
2017-10-06 13:40:00,48.89,48.91,48.88,48.9,303120.0,48.599,48.6189,48.5891,48.609,303120.0
2017-10-06 13:45:00,48.9,48.9,48.88,48.9,80560.0,48.609,48.609,48.5891,48.609,80560.0
2017-10-06 13:50:00,48.89,48.91,48.88,48.9,185140.0,48.599,48.6189,48.5891,48.609,185140.0
2017-10-06 13:55:00,48.9,48.9,48.88,48.88,34080.0,48.609,48.609,48.5891,48.5891,34080.0
2017-10-06 14:00:00,48.88,48.89,48.88,48.89,49040.0,48.5891,48.599,48.5891,48.599,49040.0
2017-10-06 14:05:00,48.88,48.9,48.88,48.9,139140.0,48.5891,48.609,48.5891,48.609,139140.0
2017-10-06 14:10:00,48.89,48.9,48.88,48.89,57240.0,48.599,48.609,48.5891,48.599,57240.0
2017-10-06 14:15:00,48.88,48.91,48.88,48.9,170360.0,48.5891,48.6189,48.5891,48.609,170360.0
2017-10-06 14:20:00,48.9,48.9,48.88,48.88,109660.0,48.609,48.609,48.5891,48.5891,109660.0
2017-10-06 14:25:00,48.88,48.9,48.87,48.87,294000.0,48.5891,48.609,48.5791,48.5791,294000.0
2017-10-06 14:30:00,48.89,48.89,48.85,48.86,78100.0,48.599,48.599,48.5593,48.5692,78100.0
2017-10-06 14:35:00,48.85,48.86,48.82,48.83,118000.0,48.5593,48.5692,48.5294,48.5394,118000.0
2017-10-06 14:40:00,48.84,48.85,48.82,48.85,65780.0,48.5493,48.5593,48.5294,48.5593,65780.0
2017-10-06 14:45:00,48.85,48.87,48.85,48.86,160500.0,48.5593,48.5791,48.5593,48.5692,160500.0
2017-10-06 14:50:00,48.86,48.89,48.86,48.88,71000.0,48.5692,48.599,48.5692,48.5891,71000.0
2017-10-06 14:55:00,48.88,48.9,48.87,48.88,104160.0,48.5891,48.609,48.5791,48.5891,104160.0
2017-10-06 15:00:00,48.89,48.9,48.85,48.86,178480.0,48.599,48.609,48.5593,48.5692,178480.0
2017-10-06 15:05:00,48.86,48.87,48.84,48.86,212980.0,48.5692,48.5791,48.5493,48.5692,212980.0
2017-10-06 15:10:00,48.86,48.87,48.82,48.85,236400.0,48.5692,48.5791,48.5294,48.5593,236400.0
2017-10-06 15:15:00,48.85,48.85,48.79,48.8,131880.0,48.5593,48.5593,48.4996,48.5096,131880.0
2017-10-06 15:20:00,48.79,48.82,48.77,48.79,260880.0,48.4996,48.5294,48.4797,48.4996,260880.0
2017-10-06 15:25:00,48.79,48.79,48.75,48.77,200200.0,48.4996,48.4996,48.4599,48.4797,200200.0
2017-10-06 15:30:00,48.77,48.79,48.76,48.77,114000.0,48.4797,48.4996,48.4698,48.4797,114000.0
2017-10-06 15:35:00,48.77,48.82,48.76,48.82,98000.0,48.4797,48.5294,48.4698,48.5294,98000.0
2017-10-06 15:40:00,48.83,48.88,48.83,48.87,207340.0,48.5394,48.5891,48.5394,48.5791,207340.0
2017-10-06 15:45:00,48.87,48.91,48.87,48.88,248180.0,48.5791,48.6189,48.5791,48.5891,248180.0
2017-10-06 15:50:00,48.89,48.94,48.88,48.9,524000.0,48.599,48.6487,48.5891,48.609,524000.0
2017-10-06 15:55:00,48.9,48.97,48.89,48.92,1302580.0,48.609,48.6785,48.599,48.6288,1302580.0
2017-10-09 09:30:00,49.0,49.0,48.9,48.97,559100.0,48.7084,48.7084,48.609,48.6785,559100.0
2017-10-09 09:35:00,48.94,48.95,48.87,48.91,136660.0,48.6487,48.6587,48.5791,48.6189,136660.0
2017-10-09 09:40:00,48.89,48.99,48.87,48.99,280440.0,48.599,48.6984,48.5791,48.6984,280440.0
2017-10-09 09:45:00,48.98,49.1,48.97,49.07,373500.0,48.6885,48.8078,48.6785,48.7779,373500.0
2017-10-09 09:50:00,49.05,49.1,49.03,49.06,240580.0,48.7581,48.8078,48.7382,48.768,240580.0
2017-10-09 09:55:00,49.07,49.17,49.03,49.17,243700.0,48.7779,48.8774,48.7382,48.8774,243700.0
2017-10-09 10:00:00,49.16,49.18,49.14,49.15,139280.0,48.8674,48.8873,48.8475,48.8575,139280.0
2017-10-09 10:05:00,49.15,49.23,49.14,49.23,325020.0,48.8575,48.937,48.8475,48.937,325020.0
2017-10-09 10:10:00,49.25,49.27,49.2,49.23,257060.0,48.9569,48.9768,48.9072,48.937,257060.0
2017-10-09 10:15:00,49.23,49.23,49.16,49.17,75920.0,48.937,48.937,48.8674,48.8774,75920.0
2017-10-09 10:20:00,49.17,49.18,49.14,49.14,128820.0,48.8774,48.8873,48.8475,48.8475,128820.0
2017-10-09 10:25:00,49.14,49.19,49.13,49.19,169960.0,48.8475,48.8972,48.8376,48.8972,169960.0
2017-10-09 10:30:00,49.19,49.21,49.15,49.16,90940.0,48.8972,48.9171,48.8575,48.8674,90940.0
2017-10-09 10:35:00,49.16,49.19,49.14,49.17,114140.0,48.8674,48.8972,48.8475,48.8774,114140.0
2017-10-09 10:40:00,49.17,49.17,49.15,49.15,73000.0,48.8774,48.8774,48.8575,48.8575,73000.0
2017-10-09 10:45:00,49.15,49.17,49.11,49.12,151200.0,48.8575,48.8774,48.8177,48.8277,151200.0
2017-10-09 10:50:00,49.13,49.16,49.12,49.15,63940.0,48.8376,48.8674,48.8277,48.8575,63940.0
2017-10-09 10:55:00,49.16,49.21,49.16,49.2,155340.0,48.8674,48.9171,48.8674,48.9072,155340.0
2017-10-09 11:00:00,49.2,49.24,49.2,49.21,95260.0,48.9072,48.9469,48.9072,48.9171,95260.0
2017-10-09 11:05:00,49.21,49.21,49.19,49.2,51600.0,48.9171,48.9171,48.8972,48.9072,51600.0
2017-10-09 11:10:00,49.18,49.2,49.18,49.19,18000.0,48.8873,48.9072,48.8873,48.8972,18000.0
2017-10-09 11:15:00,49.18,49.2,49.17,49.17,118000.0,48.8873,48.9072,48.8774,48.8774,118000.0
2017-10-09 11:20:00,49.17,49.18,49.16,49.16,44660.0,48.8774,48.8873,48.8674,48.8674,44660.0
2017-10-09 11:25:00,49.16,49.18,49.14,49.16,72000.0,48.8674,48.8873,48.8475,48.8674,72000.0
2017-10-09 11:30:00,49.15,49.18,49.15,49.18,46140.0,48.8575,48.8873,48.8575,48.8873,46140.0
2017-10-09 11:35:00,49.17,49.18,49.16,49.17,88020.0,48.8774,48.8873,48.8674,48.8774,88020.0
2017-10-09 11:40:00,49.18,49.18,49.15,49.15,103700.0,48.8873,48.8873,48.8575,48.8575,103700.0
2017-10-09 11:45:00,49.16,49.17,49.15,49.15,72380.0,48.8674,48.8774,48.8575,48.8575,72380.0
2017-10-09 11:50:00,49.14,49.14,49.1,49.12,112600.0,48.8475,48.8475,48.8078,48.8277,112600.0
2017-10-09 11:55:00,49.12,49.12,49.08,49.08,44260.0,48.8277,48.8277,48.7879,48.7879,44260.0
2017-10-09 12:00:00,49.1,49.11,49.1,49.1,101920.0,48.8078,48.8177,48.8078,48.8078,101920.0
2017-10-09 12:05:00,49.1,49.12,49.1,49.12,25100.0,48.8078,48.8277,48.8078,48.8277,25100.0
2017-10-09 12:10:00,49.12,49.14,49.12,49.12,66000.0,48.8277,48.8475,48.8277,48.8277,66000.0
2017-10-09 12:15:00,49.13,49.13,49.09,49.09,127980.0,48.8376,48.8376,48.7978,48.7978,127980.0
2017-10-09 12:20:00,49.08,49.1,49.07,49.1,68060.0,48.7879,48.8078,48.7779,48.8078,68060.0
2017-10-09 12:25:00,49.09,49.09,49.07,49.08,25860.0,48.7978,48.7978,48.7779,48.7879,25860.0
2017-10-09 12:30:00,49.09,49.11,49.09,49.11,24000.0,48.7978,48.8177,48.7978,48.8177,24000.0
2017-10-09 12:35:00,49.11,49.11,49.07,49.1,72520.0,48.8177,48.8177,48.7779,48.8078,72520.0
2017-10-09 12:40:00,49.09,49.09,49.07,49.07,39120.0,48.7978,48.7978,48.7779,48.7779,39120.0
2017-10-09 12:45:00,49.08,49.12,49.08,49.11,83980.0,48.7879,48.8277,48.7879,48.8177,83980.0
2017-10-09 12:50:00,49.1,49.16,49.1,49.14,40200.0,48.8078,48.8674,48.8078,48.8475,40200.0
2017-10-09 12:55:00,49.14,49.15,49.13,49.14,97480.0,48.8475,48.8575,48.8376,48.8475,97480.0
2017-10-09 13:00:00,49.14,49.16,49.13,49.15,96240.0,48.8475,48.8674,48.8376,48.8575,96240.0
2017-10-09 13:05:00,49.15,49.17,49.15,49.15,46940.0,48.8575,48.8774,48.8575,48.8575,46940.0
2017-10-09 13:10:00,49.15,49.16,49.14,49.16,36000.0,48.8575,48.8674,48.8475,48.8674,36000.0
2017-10-09 13:15:00,49.17,49.17,49.16,49.17,28000.0,48.8774,48.8774,48.8674,48.8774,28000.0
2017-10-09 13:20:00,49.16,49.17,49.15,49.17,113120.0,48.8674,48.8774,48.8575,48.8774,113120.0
2017-10-09 13:25:00,49.18,49.19,49.17,49.18,65300.0,48.8873,48.8972,48.8774,48.8873,65300.0
2017-10-09 13:30:00,49.18,49.18,49.17,49.18,60180.0,48.8873,48.8873,48.8774,48.8873,60180.0
2017-10-09 13:35:00,49.19,49.2,49.16,49.16,39860.0,48.8972,48.9072,48.8674,48.8674,39860.0
2017-10-09 13:40:00,49.16,49.17,49.14,49.15,66420.0,48.8674,48.8774,48.8475,48.8575,66420.0
2017-10-09 13:45:00,49.16,49.16,49.04,49.04,86400.0,48.8674,48.8674,48.7481,48.7481,86400.0
2017-10-09 13:50:00,49.06,49.09,49.05,49.08,84000.0,48.768,48.7978,48.7581,48.7879,84000.0
2017-10-09 13:55:00,49.07,49.08,49.04,49.05,32000.0,48.7779,48.7879,48.7481,48.7581,32000.0
2017-10-09 14:00:00,49.05,49.07,49.05,49.07,64000.0,48.7581,48.7779,48.7581,48.7779,64000.0
2017-10-09 14:05:00,49.09,49.12,49.07,49.1,65620.0,48.7978,48.8277,48.7779,48.8078,65620.0
2017-10-09 14:10:00,49.07,49.1,49.07,49.08,63180.0,48.7779,48.8078,48.7779,48.7879,63180.0
2017-10-09 14:15:00,49.08,49.08,48.85,48.92,1140320.0,48.7879,48.7879,48.5593,48.6288,1140320.0
2017-10-09 14:20:00,48.92,49.03,48.9,49.03,329040.0,48.6288,48.7382,48.609,48.7382,329040.0
2017-10-09 14:25:00,49.05,49.05,49.0,49.02,156280.0,48.7581,48.7581,48.7084,48.7282,156280.0
2017-10-09 14:30:00,49.01,49.05,48.99,48.99,125800.0,48.7183,48.7581,48.6984,48.6984,125800.0
2017-10-09 14:35:00,48.96,49.01,48.96,49.01,109720.0,48.6686,48.7183,48.6686,48.7183,109720.0
2017-10-09 14:40:00,48.99,49.05,48.99,49.04,125460.0,48.6984,48.7581,48.6984,48.7481,125460.0
2017-10-09 14:45:00,49.04,49.09,49.02,49.03,127520.0,48.7481,48.7978,48.7282,48.7382,127520.0
2017-10-09 14:50:00,49.03,49.04,48.98,49.0,76000.0,48.7382,48.7481,48.6885,48.7084,76000.0
2017-10-09 14:55:00,49.02,49.02,48.98,48.98,64040.0,48.7282,48.7282,48.6885,48.6885,64040.0
2017-10-09 15:00:00,48.99,48.99,48.94,48.96,149020.0,48.6984,48.6984,48.6487,48.6686,149020.0
2017-10-09 15:05:00,48.97,48.98,48.93,48.95,155300.0,48.6785,48.6885,48.6388,48.6587,155300.0
2017-10-09 15:10:00,48.96,48.96,48.9,48.9,222040.0,48.6686,48.6686,48.609,48.609,222040.0
2017-10-09 15:15:00,48.91,48.91,48.84,48.86,351260.0,48.6189,48.6189,48.5493,48.5692,351260.0
2017-10-09 15:20:00,48.87,48.93,48.86,48.93,59160.0,48.5791,48.6388,48.5692,48.6388,59160.0
2017-10-09 15:25:00,48.9,48.95,48.9,48.93,71240.0,48.609,48.6587,48.609,48.6388,71240.0
2017-10-09 15:30:00,48.93,48.93,48.88,48.89,127620.0,48.6388,48.6388,48.5891,48.599,127620.0
2017-10-09 15:35:00,48.89,48.92,48.88,48.9,142840.0,48.599,48.6288,48.5891,48.609,142840.0
2017-10-09 15:40:00,48.9,48.9,48.86,48.87,186520.0,48.609,48.609,48.5692,48.5791,186520.0
2017-10-09 15:45:00,48.87,48.88,48.81,48.84,433680.0,48.5791,48.5891,48.5195,48.5493,433680.0
2017-10-09 15:50:00,48.84,48.87,48.82,48.85,385920.0,48.5493,48.5791,48.5294,48.5593,385920.0
2017-10-09 15:55:00,48.85,48.86,48.81,48.85,513100.0,48.5593,48.5692,48.5195,48.5593,513100.0
2017-10-10 09:30:00,49.05,49.08,48.96,48.97,818140.0,48.7581,48.7879,48.6686,48.6785,818140.0
2017-10-10 09:35:00,48.99,49.03,48.94,48.94,489580.0,48.6984,48.7382,48.6487,48.6487,489580.0
2017-10-10 09:40:00,48.96,48.97,48.88,48.9,331000.0,48.6686,48.6785,48.5891,48.609,331000.0
2017-10-10 09:45:00,48.89,48.9,48.79,48.84,192040.0,48.599,48.609,48.4996,48.5493,192040.0
2017-10-10 09:50:00,48.82,48.82,48.71,48.73,338480.0,48.5294,48.5294,48.4201,48.44,338480.0
2017-10-10 09:55:00,48.72,48.75,48.67,48.67,296580.0,48.43,48.4599,48.3803,48.3803,296580.0
2017-10-10 10:00:00,48.68,48.69,48.65,48.66,158320.0,48.3903,48.4002,48.3604,48.3704,158320.0
2017-10-10 10:05:00,48.67,48.72,48.66,48.71,364700.0,48.3803,48.43,48.3704,48.4201,364700.0
2017-10-10 10:10:00,48.71,48.73,48.62,48.65,213320.0,48.4201,48.44,48.3306,48.3604,213320.0
2017-10-10 10:15:00,48.65,48.65,48.56,48.56,343660.0,48.3604,48.3604,48.271,48.271,343660.0
2017-10-10 10:20:00,48.54,48.57,48.5,48.53,144460.0,48.2511,48.2809,48.2113,48.2412,144460.0
2017-10-10 10:25:00,48.53,48.57,48.53,48.54,191920.0,48.2412,48.2809,48.2412,48.2511,191920.0
2017-10-10 10:30:00,48.54,48.65,48.54,48.65,289980.0,48.2511,48.3604,48.2511,48.3604,289980.0
2017-10-10 10:35:00,48.63,48.65,48.61,48.61,114760.0,48.3406,48.3604,48.3207,48.3207,114760.0
2017-10-10 10:40:00,48.58,48.66,48.58,48.66,142520.0,48.2909,48.3704,48.2909,48.3704,142520.0
2017-10-10 10:45:00,48.65,48.65,48.62,48.63,134860.0,48.3604,48.3604,48.3306,48.3406,134860.0
2017-10-10 10:50:00,48.65,48.67,48.62,48.62,117620.0,48.3604,48.3803,48.3306,48.3306,117620.0
2017-10-10 10:55:00,48.63,48.65,48.6,48.63,103900.0,48.3406,48.3604,48.3107,48.3406,103900.0
2017-10-10 11:00:00,48.64,48.64,48.54,48.54,113580.0,48.3505,48.3505,48.2511,48.2511,113580.0
2017-10-10 11:05:00,48.55,48.59,48.52,48.59,110940.0,48.261,48.3008,48.2312,48.3008,110940.0
2017-10-10 11:10:00,48.6,48.6,48.55,48.56,161600.0,48.3107,48.3107,48.261,48.271,161600.0
2017-10-10 11:15:00,48.56,48.65,48.56,48.65,95500.0,48.271,48.3604,48.271,48.3604,95500.0
2017-10-10 11:20:00,48.65,48.65,48.58,48.59,51480.0,48.3604,48.3604,48.2909,48.3008,51480.0
2017-10-10 11:25:00,48.58,48.59,48.52,48.52,227000.0,48.2909,48.3008,48.2312,48.2312,227000.0
2017-10-10 11:30:00,48.53,48.58,48.53,48.57,136080.0,48.2412,48.2909,48.2412,48.2809,136080.0
2017-10-10 11:35:00,48.55,48.57,48.52,48.56,85600.0,48.261,48.2809,48.2312,48.271,85600.0
2017-10-10 11:40:00,48.56,48.56,48.52,48.52,109320.0,48.271,48.271,48.2312,48.2312,109320.0
2017-10-10 11:45:00,48.51,48.53,48.46,48.48,131540.0,48.2213,48.2412,48.1716,48.1915,131540.0
2017-10-10 11:50:00,48.47,48.47,48.41,48.42,115320.0,48.1815,48.1815,48.1219,48.1318,115320.0
2017-10-10 11:55:00,48.42,48.42,48.33,48.36,214340.0,48.1318,48.1318,48.0424,48.0722,214340.0
2017-10-10 12:00:00,48.38,48.39,48.36,48.36,136120.0,48.0921,48.102,48.0722,48.0722,136120.0
2017-10-10 12:05:00,48.35,48.38,48.31,48.33,240620.0,48.0622,48.0921,48.0225,48.0424,240620.0
2017-10-10 12:10:00,48.32,48.35,48.3,48.35,169380.0,48.0324,48.0622,48.0125,48.0622,169380.0
2017-10-10 12:15:00,48.36,48.42,48.36,48.39,223580.0,48.0722,48.1318,48.0722,48.102,223580.0
2017-10-10 12:20:00,48.38,48.44,48.37,48.42,192260.0,48.0921,48.1517,48.0821,48.1318,192260.0
2017-10-10 12:25:00,48.43,48.47,48.4,48.44,108140.0,48.1418,48.1815,48.1119,48.1517,108140.0
2017-10-10 12:30:00,48.42,48.5,48.42,48.5,80000.0,48.1318,48.2113,48.1318,48.2113,80000.0
2017-10-10 12:35:00,48.5,48.51,48.45,48.46,58440.0,48.2113,48.2213,48.1616,48.1716,58440.0
2017-10-10 12:40:00,48.46,48.54,48.46,48.54,51280.0,48.1716,48.2511,48.1716,48.2511,51280.0
2017-10-10 12:45:00,48.53,48.55,48.52,48.53,36480.0,48.2412,48.261,48.2312,48.2412,36480.0
2017-10-10 12:50:00,48.54,48.56,48.54,48.55,29000.0,48.2511,48.271,48.2511,48.261,29000.0
2017-10-10 12:55:00,48.56,48.56,48.51,48.54,48120.0,48.271,48.271,48.2213,48.2511,48120.0
2017-10-10 13:00:00,48.53,48.59,48.53,48.57,175680.0,48.2412,48.3008,48.2412,48.2809,175680.0
2017-10-10 13:05:00,48.55,48.58,48.55,48.57,52680.0,48.261,48.2909,48.261,48.2809,52680.0
2017-10-10 13:10:00,48.58,48.65,48.58,48.62,58440.0,48.2909,48.3604,48.2909,48.3306,58440.0
2017-10-10 13:15:00,48.61,48.62,48.59,48.6,40000.0,48.3207,48.3306,48.3008,48.3107,40000.0
2017-10-10 13:20:00,48.58,48.6,48.57,48.57,23360.0,48.2909,48.3107,48.2809,48.2809,23360.0
2017-10-10 13:25:00,48.56,48.6,48.56,48.6,87480.0,48.271,48.3107,48.271,48.3107,87480.0
2017-10-10 13:30:00,48.6,48.64,48.6,48.62,26040.0,48.3107,48.3505,48.3107,48.3306,26040.0
2017-10-10 13:35:00,48.63,48.65,48.61,48.64,53740.0,48.3406,48.3604,48.3207,48.3505,53740.0
2017-10-10 13:40:00,48.65,48.66,48.6,48.6,56000.0,48.3604,48.3704,48.3107,48.3107,56000.0
2017-10-10 13:45:00,48.6,48.61,48.58,48.6,36200.0,48.3107,48.3207,48.2909,48.3107,36200.0
2017-10-10 13:50:00,48.59,48.61,48.57,48.58,46340.0,48.3008,48.3207,48.2809,48.2909,46340.0
2017-10-10 13:55:00,48.58,48.59,48.57,48.57,23600.0,48.2909,48.3008,48.2809,48.2809,23600.0
2017-10-10 14:00:00,48.58,48.62,48.58,48.61,32420.0,48.2909,48.3306,48.2909,48.3207,32420.0
2017-10-10 14:05:00,48.61,48.64,48.61,48.61,38600.0,48.3207,48.3505,48.3207,48.3207,38600.0
2017-10-10 14:10:00,48.62,48.62,48.6,48.62,38540.0,48.3306,48.3306,48.3107,48.3306,38540.0
2017-10-10 14:15:00,48.62,48.63,48.58,48.58,70320.0,48.3306,48.3406,48.2909,48.2909,70320.0
2017-10-10 14:20:00,48.57,48.6,48.57,48.59,98280.0,48.2809,48.3107,48.2809,48.3008,98280.0
2017-10-10 14:25:00,48.6,48.63,48.6,48.61,51040.0,48.3107,48.3406,48.3107,48.3207,51040.0
2017-10-10 14:30:00,48.61,48.63,48.61,48.62,65260.0,48.3207,48.3406,48.3207,48.3306,65260.0
2017-10-10 14:35:00,48.6,48.61,48.58,48.58,39960.0,48.3107,48.3207,48.2909,48.2909,39960.0
2017-10-10 14:40:00,48.6,48.6,48.58,48.59,22640.0,48.3107,48.3107,48.2909,48.3008,22640.0
2017-10-10 14:45:00,48.6,48.62,48.58,48.61,30000.0,48.3107,48.3306,48.2909,48.3207,30000.0
2017-10-10 14:50:00,48.6,48.62,48.6,48.62,22040.0,48.3107,48.3306,48.3107,48.3306,22040.0
2017-10-10 14:55:00,48.61,48.61,48.6,48.6,123040.0,48.3207,48.3207,48.3107,48.3107,123040.0
2017-10-10 15:00:00,48.61,48.63,48.61,48.63,72600.0,48.3207,48.3406,48.3207,48.3406,72600.0
2017-10-10 15:05:00,48.63,48.67,48.62,48.67,128280.0,48.3406,48.3803,48.3306,48.3803,128280.0
2017-10-10 15:10:00,48.69,48.73,48.68,48.71,192420.0,48.4002,48.44,48.3903,48.4201,192420.0
2017-10-10 15:15:00,48.71,48.71,48.68,48.69,128780.0,48.4201,48.4201,48.3903,48.4002,128780.0
2017-10-10 15:20:00,48.67,48.71,48.67,48.7,40940.0,48.3803,48.4201,48.3803,48.4101,40940.0
2017-10-10 15:25:00,48.7,48.72,48.7,48.7,94740.0,48.4101,48.43,48.4101,48.4101,94740.0
2017-10-10 15:30:00,48.68,48.7,48.67,48.67,243740.0,48.3903,48.4101,48.3803,48.3803,243740.0
2017-10-10 15:35:00,48.67,48.68,48.65,48.65,92640.0,48.3803,48.3903,48.3604,48.3604,92640.0
2017-10-10 15:40:00,48.64,48.65,48.61,48.63,128680.0,48.3505,48.3604,48.3207,48.3406,128680.0
2017-10-10 15:45:00,48.63,48.65,48.61,48.63,172540.0,48.3406,48.3604,48.3207,48.3406,172540.0
2017-10-10 15:50:00,48.64,48.65,48.61,48.61,191740.0,48.3505,48.3604,48.3207,48.3207,191740.0
2017-10-10 15:55:00,48.62,48.65,48.61,48.63,668820.0,48.3306,48.3604,48.3207,48.3406,668820.0
2017-10-11 09:30:00,48.69,48.82,48.61,48.68,1042020.0,48.4002,48.5294,48.3207,48.3903,1042020.0
2017-10-11 09:35:00,48.67,48.75,48.64,48.7,237160.0,48.3803,48.4599,48.3505,48.4101,237160.0
2017-10-11 09:40:00,48.72,48.81,48.7,48.8,166020.0,48.43,48.5195,48.4101,48.5096,166020.0
2017-10-11 09:45:00,48.8,48.83,48.75,48.8,250580.0,48.5096,48.5394,48.4599,48.5096,250580.0
2017-10-11 09:50:00,48.81,48.86,48.75,48.75,306380.0,48.5195,48.5692,48.4599,48.4599,306380.0
2017-10-11 09:55:00,48.75,48.81,48.75,48.77,69780.0,48.4599,48.5195,48.4599,48.4797,69780.0
2017-10-11 10:00:00,48.81,48.86,48.79,48.86,168340.0,48.5195,48.5692,48.4996,48.5692,168340.0
2017-10-11 10:05:00,48.86,48.94,48.85,48.92,351680.0,48.5692,48.6487,48.5593,48.6288,351680.0
2017-10-11 10:10:00,48.93,48.98,48.91,48.95,263660.0,48.6388,48.6885,48.6189,48.6587,263660.0
2017-10-11 10:15:00,48.95,48.95,48.88,48.9,94140.0,48.6587,48.6587,48.5891,48.609,94140.0
2017-10-11 10:20:00,48.9,48.96,48.9,48.94,98940.0,48.609,48.6686,48.609,48.6487,98940.0
2017-10-11 10:25:00,48.94,48.98,48.93,48.96,143560.0,48.6487,48.6885,48.6388,48.6686,143560.0
2017-10-11 10:30:00,48.97,49.05,48.96,49.05,489020.0,48.6785,48.7581,48.6686,48.7581,489020.0
2017-10-11 10:35:00,49.04,49.09,49.0,49.01,413080.0,48.7481,48.7978,48.7084,48.7183,413080.0
2017-10-11 10:40:00,49.0,49.06,48.99,49.05,171860.0,48.7084,48.768,48.6984,48.7581,171860.0
2017-10-11 10:45:00,49.06,49.12,49.06,49.1,303640.0,48.768,48.8277,48.768,48.8078,303640.0
2017-10-11 10:50:00,49.1,49.14,49.07,49.08,305780.0,48.8078,48.8475,48.7779,48.7879,305780.0
2017-10-11 10:55:00,49.08,49.11,49.05,49.07,150720.0,48.7879,48.8177,48.7581,48.7779,150720.0
2017-10-11 11:00:00,49.08,49.12,49.08,49.12,49940.0,48.7879,48.8277,48.7879,48.8277,49940.0
2017-10-11 11:05:00,49.12,49.12,49.1,49.11,75260.0,48.8277,48.8277,48.8078,48.8177,75260.0
2017-10-11 11:10:00,49.12,49.12,49.09,49.09,78000.0,48.8277,48.8277,48.7978,48.7978,78000.0
2017-10-11 11:15:00,49.08,49.1,49.04,49.05,66060.0,48.7879,48.8078,48.7481,48.7581,66060.0
2017-10-11 11:20:00,49.05,49.07,49.05,49.05,75840.0,48.7581,48.7779,48.7581,48.7581,75840.0
2017-10-11 11:25:00,49.03,49.03,48.97,48.99,195620.0,48.7382,48.7382,48.6785,48.6984,195620.0
2017-10-11 11:30:00,48.99,49.06,48.99,49.05,103780.0,48.6984,48.768,48.6984,48.7581,103780.0
2017-10-11 11:35:00,49.05,49.09,49.04,49.08,30000.0,48.7581,48.7978,48.7481,48.7879,30000.0
2017-10-11 11:40:00,49.07,49.1,49.05,49.09,197660.0,48.7779,48.8078,48.7581,48.7978,197660.0
2017-10-11 11:45:00,49.09,49.13,49.09,49.11,156440.0,48.7978,48.8376,48.7978,48.8177,156440.0
2017-10-11 11:50:00,49.13,49.15,49.12,49.12,165380.0,48.8376,48.8575,48.8277,48.8277,165380.0
2017-10-11 11:55:00,49.12,49.12,49.09,49.1,201660.0,48.8277,48.8277,48.7978,48.8078,201660.0
2017-10-11 12:00:00,49.1,49.14,49.1,49.13,118880.0,48.8078,48.8475,48.8078,48.8376,118880.0
2017-10-11 12:05:00,49.14,49.15,49.13,49.14,77380.0,48.8475,48.8575,48.8376,48.8475,77380.0
2017-10-11 12:10:00,49.14,49.18,49.14,49.18,72960.0,48.8475,48.8873,48.8475,48.8873,72960.0
2017-10-11 12:15:00,49.17,49.19,49.17,49.19,198420.0,48.8774,48.8972,48.8774,48.8972,198420.0
2017-10-11 12:20:00,49.18,49.21,49.18,49.2,202460.0,48.8873,48.9171,48.8873,48.9072,202460.0
2017-10-11 12:25:00,49.2,49.24,49.2,49.23,204720.0,48.9072,48.9469,48.9072,48.937,204720.0
2017-10-11 12:30:00,49.23,49.24,49.22,49.23,348860.0,48.937,48.9469,48.9271,48.937,348860.0
2017-10-11 12:35:00,49.21,49.29,49.21,49.28,4725400.0,48.9171,48.9966,48.9171,48.9867,4725400.0
2017-10-11 12:40:00,49.29,49.35,49.29,49.31,408660.0,48.9966,49.0563,48.9966,49.0165,408660.0
2017-10-11 12:45:00,49.31,49.33,49.27,49.27,244180.0,49.0165,49.0364,48.9768,48.9768,244180.0
2017-10-11 12:50:00,49.27,49.3,49.26,49.29,133480.0,48.9768,49.0066,48.9668,48.9966,133480.0
2017-10-11 12:55:00,49.29,49.29,49.26,49.26,107200.0,48.9966,48.9966,48.9668,48.9668,107200.0
2017-10-11 13:00:00,49.27,49.28,49.24,49.24,237340.0,48.9768,48.9867,48.9469,48.9469,237340.0
2017-10-11 13:05:00,49.24,49.25,49.21,49.24,146320.0,48.9469,48.9569,48.9171,48.9469,146320.0
2017-10-11 13:10:00,49.24,49.28,49.23,49.27,160120.0,48.9469,48.9867,48.937,48.9768,160120.0
2017-10-11 13:15:00,49.26,49.27,49.25,49.26,176660.0,48.9668,48.9768,48.9569,48.9668,176660.0
2017-10-11 13:20:00,49.26,49.27,49.24,49.24,43800.0,48.9668,48.9768,48.9469,48.9469,43800.0
2017-10-11 13:25:00,49.24,49.24,49.22,49.22,99120.0,48.9469,48.9469,48.9271,48.9271,99120.0
2017-10-11 13:30:00,49.23,49.24,49.22,49.24,131280.0,48.937,48.9469,48.9271,48.9469,131280.0
2017-10-11 13:35:00,49.25,49.29,49.25,49.27,99620.0,48.9569,48.9966,48.9569,48.9768,99620.0
2017-10-11 13:40:00,49.28,49.28,49.25,49.25,108040.0,48.9867,48.9867,48.9569,48.9569,108040.0
2017-10-11 13:45:00,49.25,49.28,49.25,49.28,121660.0,48.9569,48.9867,48.9569,48.9867,121660.0
2017-10-11 13:50:00,49.29,49.31,49.27,49.28,198800.0,48.9966,49.0165,48.9768,48.9867,198800.0
2017-10-11 13:55:00,49.29,49.3,49.27,49.27,111880.0,48.9966,49.0066,48.9768,48.9768,111880.0
2017-10-11 14:00:00,49.27,49.29,49.26,49.26,32000.0,48.9768,48.9966,48.9668,48.9668,32000.0
2017-10-11 14:05:00,49.27,49.27,49.23,49.24,122000.0,48.9768,48.9768,48.937,48.9469,122000.0
2017-10-11 14:10:00,49.25,49.27,49.23,49.26,217320.0,48.9569,48.9768,48.937,48.9668,217320.0
2017-10-11 14:15:00,49.27,49.33,49.26,49.32,461820.0,48.9768,49.0364,48.9668,49.0265,461820.0
2017-10-11 14:20:00,49.32,49.32,49.24,49.25,119000.0,49.0265,49.0265,48.9469,48.9569,119000.0
2017-10-11 14:25:00,49.24,49.28,49.24,49.28,126940.0,48.9469,48.9867,48.9469,48.9867,126940.0
2017-10-11 14:30:00,49.27,49.3,49.24,49.27,149580.0,48.9768,49.0066,48.9469,48.9768,149580.0
2017-10-11 14:35:00,49.26,49.28,49.24,49.25,145220.0,48.9668,48.9867,48.9469,48.9569,145220.0
2017-10-11 14:40:00,49.24,49.32,49.24,49.32,207360.0,48.9469,49.0265,48.9469,49.0265,207360.0
2017-10-11 14:45:00,49.33,49.34,49.31,49.33,172000.0,49.0364,49.0463,49.0165,49.0364,172000.0
2017-10-11 14:50:00,49.32,49.34,49.31,49.33,134600.0,49.0265,49.0463,49.0165,49.0364,134600.0
2017-10-11 14:55:00,49.33,49.4,49.33,49.39,541320.0,49.0364,49.106,49.0364,49.096,541320.0
2017-10-11 15:00:00,49.38,49.41,49.38,49.41,317120.0,49.0861,49.1159,49.0861,49.1159,317120.0
2017-10-11 15:05:00,49.41,49.46,49.41,49.45,240920.0,49.1159,49.1656,49.1159,49.1557,240920.0
2017-10-11 15:10:00,49.45,49.46,49.42,49.45,277980.0,49.1557,49.1656,49.1259,49.1557,277980.0
2017-10-11 15:15:00,49.45,49.51,49.45,49.51,233020.0,49.1557,49.2153,49.1557,49.2153,233020.0
2017-10-11 15:20:00,49.5,49.54,49.46,49.46,240780.0,49.2054,49.2452,49.1656,49.1656,240780.0
2017-10-11 15:25:00,49.46,49.48,49.44,49.48,289140.0,49.1656,49.1855,49.1457,49.1855,289140.0
2017-10-11 15:30:00,49.48,49.52,49.48,49.51,338340.0,49.1855,49.2253,49.1855,49.2153,338340.0
2017-10-11 15:35:00,49.5,49.5,49.45,49.46,296460.0,49.2054,49.2054,49.1557,49.1656,296460.0
2017-10-11 15:40:00,49.46,49.5,49.44,49.49,261260.0,49.1656,49.2054,49.1457,49.1954,261260.0
2017-10-11 15:45:00,49.49,49.53,49.48,49.52,244260.0,49.1954,49.2352,49.1855,49.2253,244260.0
2017-10-11 15:50:00,49.52,49.52,49.43,49.43,581900.0,49.2253,49.2253,49.1358,49.1358,581900.0
2017-10-11 15:55:00,49.44,49.47,49.44,49.46,869540.0,49.1457,49.1756,49.1457,49.1656,869540.0
2017-10-12 09:30:00,49.37,49.4,49.25,49.36,642940.0,49.0762,49.106,48.9569,49.0662,642940.0
2017-10-12 09:35:00,49.39,49.5,49.38,49.42,290280.0,49.096,49.2054,49.0861,49.1259,290280.0
2017-10-12 09:40:00,49.42,49.43,49.26,49.34,208520.0,49.1259,49.1358,48.9668,49.0463,208520.0
2017-10-12 09:45:00,49.32,49.37,49.26,49.35,136980.0,49.0265,49.0762,48.9668,49.0563,136980.0
2017-10-12 09:50:00,49.37,49.45,49.37,49.45,155480.0,49.0762,49.1557,49.0762,49.1557,155480.0
2017-10-12 09:55:00,49.46,49.48,49.38,49.4,222920.0,49.1656,49.1855,49.0861,49.106,222920.0
2017-10-12 10:00:00,49.42,49.53,49.35,49.53,346120.0,49.1259,49.2352,49.0563,49.2352,346120.0
2017-10-12 10:05:00,49.52,49.56,49.46,49.5,342160.0,49.2253,49.265,49.1656,49.2054,342160.0
2017-10-12 10:10:00,49.46,49.51,49.44,49.44,190880.0,49.1656,49.2153,49.1457,49.1457,190880.0
2017-10-12 10:15:00,49.43,49.52,49.43,49.49,276620.0,49.1358,49.2253,49.1358,49.1954,276620.0
2017-10-12 10:20:00,49.49,49.52,49.48,49.48,164720.0,49.1954,49.2253,49.1855,49.1855,164720.0
2017-10-12 10:25:00,49.48,49.51,49.47,49.48,325040.0,49.1855,49.2153,49.1756,49.1855,325040.0
2017-10-12 10:30:00,49.49,49.49,49.45,49.46,107980.0,49.1954,49.1954,49.1557,49.1656,107980.0
2017-10-12 10:35:00,49.46,49.52,49.46,49.49,204900.0,49.1656,49.2253,49.1656,49.1954,204900.0
2017-10-12 10:40:00,49.47,49.47,49.44,49.45,48900.0,49.1756,49.1756,49.1457,49.1557,48900.0
2017-10-12 10:45:00,49.43,49.45,49.4,49.42,136160.0,49.1358,49.1557,49.106,49.1259,136160.0
2017-10-12 10:50:00,49.43,49.44,49.37,49.38,146900.0,49.1358,49.1457,49.0762,49.0861,146900.0
2017-10-12 10:55:00,49.37,49.38,49.33,49.34,162120.0,49.0762,49.0861,49.0364,49.0463,162120.0
2017-10-12 11:00:00,49.33,49.36,49.3,49.35,189080.0,49.0364,49.0662,49.0066,49.0563,189080.0
2017-10-12 11:05:00,49.33,49.41,49.33,49.38,69360.0,49.0364,49.1159,49.0364,49.0861,69360.0
2017-10-12 11:10:00,49.39,49.42,49.39,49.42,87700.0,49.096,49.1259,49.096,49.1259,87700.0
2017-10-12 11:15:00,49.41,49.42,49.38,49.38,84600.0,49.1159,49.1259,49.0861,49.0861,84600.0
2017-10-12 11:20:00,49.38,49.38,49.33,49.38,151520.0,49.0861,49.0861,49.0364,49.0861,151520.0
2017-10-12 11:25:00,49.38,49.39,49.35,49.37,66740.0,49.0861,49.096,49.0563,49.0762,66740.0
2017-10-12 11:30:00,49.38,49.39,49.36,49.38,74680.0,49.0861,49.096,49.0662,49.0861,74680.0
2017-10-12 11:35:00,49.39,49.4,49.36,49.36,52340.0,49.096,49.106,49.0662,49.0662,52340.0
2017-10-12 11:40:00,49.38,49.39,49.37,49.39,75360.0,49.0861,49.096,49.0762,49.096,75360.0
2017-10-12 11:45:00,49.39,49.4,49.38,49.4,27800.0,49.096,49.106,49.0861,49.106,27800.0
2017-10-12 11:50:00,49.41,49.43,49.39,49.43,57000.0,49.1159,49.1358,49.096,49.1358,57000.0
2017-10-12 11:55:00,49.44,49.46,49.43,49.46,83160.0,49.1457,49.1656,49.1358,49.1656,83160.0
2017-10-12 12:00:00,49.45,49.5,49.45,49.5,160240.0,49.1557,49.2054,49.1557,49.2054,160240.0
2017-10-12 12:05:00,49.5,49.58,49.5,49.55,268140.0,49.2054,49.2849,49.2054,49.2551,268140.0
2017-10-12 12:10:00,49.55,49.56,49.52,49.54,174100.0,49.2551,49.265,49.2253,49.2452,174100.0
2017-10-12 12:15:00,49.52,49.52,49.47,49.49,99560.0,49.2253,49.2253,49.1756,49.1954,99560.0
2017-10-12 12:20:00,49.49,49.51,49.48,49.49,76740.0,49.1954,49.2153,49.1855,49.1954,76740.0
2017-10-12 12:25:00,49.47,49.48,49.46,49.46,24020.0,49.1756,49.1855,49.1656,49.1656,24020.0
2017-10-12 12:30:00,49.45,49.46,49.43,49.45,80440.0,49.1557,49.1656,49.1358,49.1557,80440.0
2017-10-12 12:35:00,49.44,49.44,49.42,49.42,63420.0,49.1457,49.1457,49.1259,49.1259,63420.0
2017-10-12 12:40:00,49.42,49.44,49.41,49.42,54300.0,49.1259,49.1457,49.1159,49.1259,54300.0
2017-10-12 12:45:00,49.41,49.43,49.38,49.39,58740.0,49.1159,49.1358,49.0861,49.096,58740.0
2017-10-12 12:50:00,49.39,49.4,49.37,49.39,60180.0,49.096,49.106,49.0762,49.096,60180.0
2017-10-12 12:55:00,49.4,49.44,49.4,49.42,54680.0,49.106,49.1457,49.106,49.1259,54680.0
2017-10-12 13:00:00,49.42,49.51,49.41,49.51,210400.0,49.1259,49.2153,49.1159,49.2153,210400.0
2017-10-12 13:05:00,49.51,49.64,49.51,49.64,272520.0,49.2153,49.3446,49.2153,49.3446,272520.0
2017-10-12 13:10:00,49.62,49.69,49.6,49.66,256920.0,49.3247,49.3943,49.3048,49.3644,256920.0
2017-10-12 13:15:00,49.67,49.7,49.67,49.69,277380.0,49.3744,49.4042,49.3744,49.3943,277380.0
2017-10-12 13:20:00,49.7,49.71,49.69,49.7,83100.0,49.4042,49.4141,49.3943,49.4042,83100.0
2017-10-12 13:25:00,49.7,49.7,49.63,49.65,141960.0,49.4042,49.4042,49.3346,49.3545,141960.0
2017-10-12 13:30:00,49.65,49.68,49.62,49.65,78900.0,49.3545,49.3843,49.3247,49.3545,78900.0
2017-10-12 13:35:00,49.65,49.67,49.63,49.65,33080.0,49.3545,49.3744,49.3346,49.3545,33080.0
2017-10-12 13:40:00,49.65,49.66,49.64,49.65,41360.0,49.3545,49.3644,49.3446,49.3545,41360.0
2017-10-12 13:45:00,49.64,49.66,49.62,49.66,159780.0,49.3446,49.3644,49.3247,49.3644,159780.0
2017-10-12 13:50:00,49.65,49.66,49.63,49.66,115680.0,49.3545,49.3644,49.3346,49.3644,115680.0
2017-10-12 13:55:00,49.66,49.68,49.64,49.64,81600.0,49.3644,49.3843,49.3446,49.3446,81600.0
2017-10-12 14:00:00,49.65,49.66,49.63,49.65,60000.0,49.3545,49.3644,49.3346,49.3545,60000.0
2017-10-12 14:05:00,49.65,49.67,49.63,49.63,56400.0,49.3545,49.3744,49.3346,49.3346,56400.0
2017-10-12 14:10:00,49.63,49.65,49.61,49.65,116980.0,49.3346,49.3545,49.3147,49.3545,116980.0
2017-10-12 14:15:00,49.64,49.65,49.6,49.6,78000.0,49.3446,49.3545,49.3048,49.3048,78000.0
2017-10-12 14:20:00,49.6,49.64,49.59,49.62,57380.0,49.3048,49.3446,49.2949,49.3247,57380.0
2017-10-12 14:25:00,49.61,49.65,49.61,49.65,70000.0,49.3147,49.3545,49.3147,49.3545,70000.0
2017-10-12 14:30:00,49.65,49.65,49.62,49.63,178400.0,49.3545,49.3545,49.3247,49.3346,178400.0
2017-10-12 14:35:00,49.64,49.69,49.64,49.69,177080.0,49.3446,49.3943,49.3446,49.3943,177080.0
2017-10-12 14:40:00,49.68,49.68,49.63,49.64,348420.0,49.3843,49.3843,49.3346,49.3446,348420.0
2017-10-12 14:45:00,49.64,49.65,49.57,49.57,189400.0,49.3446,49.3545,49.275,49.275,189400.0
2017-10-12 14:50:00,49.56,49.58,49.5,49.52,371420.0,49.265,49.2849,49.2054,49.2253,371420.0
2017-10-12 14:55:00,49.5,49.51,49.46,49.49,362640.0,49.2054,49.2153,49.1656,49.1954,362640.0
2017-10-12 15:00:00,49.5,49.5,49.46,49.48,195180.0,49.2054,49.2054,49.1656,49.1855,195180.0
2017-10-12 15:05:00,49.46,49.5,49.45,49.47,210700.0,49.1656,49.2054,49.1557,49.1756,210700.0
2017-10-12 15:10:00,49.47,49.5,49.47,49.5,124200.0,49.1756,49.2054,49.1756,49.2054,124200.0
2017-10-12 15:15:00,49.5,49.51,49.48,49.51,171060.0,49.2054,49.2153,49.1855,49.2153,171060.0
2017-10-12 15:20:00,49.51,49.52,49.49,49.49,126320.0,49.2153,49.2253,49.1954,49.1954,126320.0
2017-10-12 15:25:00,49.5,49.51,49.45,49.47,226080.0,49.2054,49.2153,49.1557,49.1756,226080.0
2017-10-12 15:30:00,49.46,49.47,49.41,49.41,443980.0,49.1656,49.1756,49.1159,49.1159,443980.0
2017-10-12 15:35:00,49.4,49.43,49.39,49.4,303380.0,49.106,49.1358,49.096,49.106,303380.0
2017-10-12 15:40:00,49.39,49.46,49.39,49.44,402500.0,49.096,49.1656,49.096,49.1457,402500.0
2017-10-12 15:45:00,49.44,49.45,49.37,49.38,382480.0,49.1457,49.1557,49.0762,49.0861,382480.0
2017-10-12 15:50:00,49.37,49.38,49.32,49.38,771720.0,49.0762,49.0861,49.0265,49.0861,771720.0
2017-10-12 15:55:00,49.38,49.4,49.33,49.4,1178480.0,49.0861,49.106,49.0364,49.106,1178480.0
2017-10-13 09:30:00,49.6,49.63,49.58,49.61,518060.0,49.3048,49.3346,49.2849,49.3147,518060.0
2017-10-13 09:35:00,49.62,49.62,49.55,49.55,244000.0,49.3247,49.3247,49.2551,49.2551,244000.0
2017-10-13 09:40:00,49.55,49.64,49.54,49.62,539120.0,49.2551,49.3446,49.2452,49.3247,539120.0
2017-10-13 09:45:00,49.62,49.68,49.62,49.66,176500.0,49.3247,49.3843,49.3247,49.3644,176500.0
2017-10-13 09:50:00,49.66,49.7,49.65,49.7,325420.0,49.3644,49.4042,49.3545,49.4042,325420.0
2017-10-13 09:55:00,49.71,49.72,49.61,49.67,235780.0,49.4141,49.4241,49.3147,49.3744,235780.0
2017-10-13 10:00:00,49.64,49.71,49.64,49.71,225980.0,49.3446,49.4141,49.3446,49.4141,225980.0
2017-10-13 10:05:00,49.71,49.76,49.71,49.72,339680.0,49.4141,49.4638,49.4141,49.4241,339680.0
2017-10-13 10:10:00,49.74,49.74,49.69,49.7,181780.0,49.444,49.444,49.3943,49.4042,181780.0
2017-10-13 10:15:00,49.69,49.75,49.69,49.72,138180.0,49.3943,49.4539,49.3943,49.4241,138180.0
2017-10-13 10:20:00,49.72,49.78,49.72,49.76,164160.0,49.4241,49.4837,49.4241,49.4638,164160.0
2017-10-13 10:25:00,49.78,49.82,49.77,49.82,214220.0,49.4837,49.5235,49.4738,49.5235,214220.0
2017-10-13 10:30:00,49.84,49.86,49.79,49.86,285820.0,49.5434,49.5632,49.4937,49.5632,285820.0
2017-10-13 10:35:00,49.84,49.86,49.81,49.82,160760.0,49.5434,49.5632,49.5135,49.5235,160760.0
2017-10-13 10:40:00,49.82,49.86,49.8,49.8,256160.0,49.5235,49.5632,49.5036,49.5036,256160.0
2017-10-13 10:45:00,49.81,49.83,49.78,49.8,152120.0,49.5135,49.5334,49.4837,49.5036,152120.0
2017-10-13 10:50:00,49.8,49.81,49.73,49.74,322860.0,49.5036,49.5135,49.434,49.444,322860.0
2017-10-13 10:55:00,49.74,49.77,49.73,49.74,173640.0,49.444,49.4738,49.434,49.444,173640.0
2017-10-13 11:00:00,49.74,49.79,49.74,49.76,196120.0,49.444,49.4937,49.444,49.4638,196120.0
2017-10-13 11:05:00,49.74,49.76,49.71,49.72,197200.0,49.444,49.4638,49.4141,49.4241,197200.0
2017-10-13 11:10:00,49.71,49.72,49.7,49.71,128700.0,49.4141,49.4241,49.4042,49.4141,128700.0
2017-10-13 11:15:00,49.71,49.73,49.7,49.71,198040.0,49.4141,49.434,49.4042,49.4141,198040.0
2017-10-13 11:20:00,49.71,49.71,49.68,49.71,223320.0,49.4141,49.4141,49.3843,49.4141,223320.0
2017-10-13 11:25:00,49.71,49.73,49.68,49.68,130400.0,49.4141,49.434,49.3843,49.3843,130400.0
2017-10-13 11:30:00,49.68,49.7,49.68,49.69,56400.0,49.3843,49.4042,49.3843,49.3943,56400.0
2017-10-13 11:35:00,49.69,49.7,49.67,49.69,109000.0,49.3943,49.4042,49.3744,49.3943,109000.0
2017-10-13 11:40:00,49.7,49.74,49.7,49.71,81880.0,49.4042,49.444,49.4042,49.4141,81880.0
2017-10-13 11:45:00,49.73,49.75,49.73,49.74,122220.0,49.434,49.4539,49.434,49.444,122220.0
2017-10-13 11:50:00,49.74,49.75,49.73,49.74,144220.0,49.444,49.4539,49.434,49.444,144220.0
2017-10-13 11:55:00,49.74,49.75,49.69,49.71,211740.0,49.444,49.4539,49.3943,49.4141,211740.0
2017-10-13 12:00:00,49.71,49.73,49.71,49.73,508340.0,49.4141,49.434,49.4141,49.434,508340.0
2017-10-13 12:05:00,49.73,49.74,49.72,49.72,66000.0,49.434,49.444,49.4241,49.4241,66000.0
2017-10-13 12:10:00,49.72,49.72,49.68,49.68,50700.0,49.4241,49.4241,49.3843,49.3843,50700.0
2017-10-13 12:15:00,49.69,49.7,49.68,49.68,58280.0,49.3943,49.4042,49.3843,49.3843,58280.0
2017-10-13 12:20:00,49.69,49.71,49.69,49.69,64000.0,49.3943,49.4141,49.3943,49.3943,64000.0
2017-10-13 12:25:00,49.7,49.76,49.7,49.76,217340.0,49.4042,49.4638,49.4042,49.4638,217340.0
2017-10-13 12:30:00,49.77,49.82,49.77,49.81,182840.0,49.4738,49.5235,49.4738,49.5135,182840.0
2017-10-13 12:35:00,49.82,49.82,49.79,49.8,74640.0,49.5235,49.5235,49.4937,49.5036,74640.0
2017-10-13 12:40:00,49.8,49.82,49.79,49.81,48340.0,49.5036,49.5235,49.4937,49.5135,48340.0
2017-10-13 12:45:00,49.81,49.83,49.81,49.82,76000.0,49.5135,49.5334,49.5135,49.5235,76000.0
2017-10-13 12:50:00,49.82,49.82,49.79,49.8,45000.0,49.5235,49.5235,49.4937,49.5036,45000.0
2017-10-13 12:55:00,49.8,49.83,49.8,49.82,60000.0,49.5036,49.5334,49.5036,49.5235,60000.0
2017-10-13 13:00:00,49.82,49.84,49.82,49.82,47020.0,49.5235,49.5434,49.5235,49.5235,47020.0
2017-10-13 13:05:00,49.82,49.83,49.8,49.82,59340.0,49.5235,49.5334,49.5036,49.5235,59340.0
2017-10-13 13:10:00,49.8,49.82,49.79,49.79,55300.0,49.5036,49.5235,49.4937,49.4937,55300.0
2017-10-13 13:15:00,49.79,49.79,49.76,49.77,140600.0,49.4937,49.4937,49.4638,49.4738,140600.0
2017-10-13 13:20:00,49.77,49.78,49.74,49.75,45060.0,49.4738,49.4837,49.444,49.4539,45060.0
2017-10-13 13:25:00,49.76,49.76,49.72,49.73,96180.0,49.4638,49.4638,49.4241,49.434,96180.0
2017-10-13 13:30:00,49.74,49.75,49.74,49.74,40840.0,49.444,49.4539,49.444,49.444,40840.0
2017-10-13 13:35:00,49.74,49.74,49.73,49.73,20000.0,49.444,49.444,49.434,49.434,20000.0
2017-10-13 13:40:00,49.72,49.75,49.71,49.74,118400.0,49.4241,49.4539,49.4141,49.444,118400.0
2017-10-13 13:45:00,49.74,49.74,49.72,49.72,35220.0,49.444,49.444,49.4241,49.4241,35220.0
2017-10-13 13:50:00,49.72,49.72,49.69,49.7,36000.0,49.4241,49.4241,49.3943,49.4042,36000.0
2017-10-13 13:55:00,49.7,49.71,49.65,49.65,236780.0,49.4042,49.4141,49.3545,49.3545,236780.0
2017-10-13 14:00:00,49.65,49.66,49.62,49.63,106200.0,49.3545,49.3644,49.3247,49.3346,106200.0
2017-10-13 14:05:00,49.62,49.62,49.6,49.61,70580.0,49.3247,49.3247,49.3048,49.3147,70580.0
2017-10-13 14:10:00,49.61,49.64,49.6,49.62,73540.0,49.3147,49.3446,49.3048,49.3247,73540.0
2017-10-13 14:15:00,49.62,49.62,49.6,49.61,84160.0,49.3247,49.3247,49.3048,49.3147,84160.0
2017-10-13 14:20:00,49.6,49.61,49.57,49.59,86560.0,49.3048,49.3147,49.275,49.2949,86560.0
2017-10-13 14:25:00,49.57,49.59,49.56,49.56,49000.0,49.275,49.2949,49.265,49.265,49000.0
2017-10-13 14:30:00,49.57,49.59,49.56,49.56,64540.0,49.275,49.2949,49.265,49.265,64540.0
2017-10-13 14:35:00,49.56,49.57,49.53,49.55,102440.0,49.265,49.275,49.2352,49.2551,102440.0
2017-10-13 14:40:00,49.55,49.55,49.49,49.52,174160.0,49.2551,49.2551,49.1954,49.2253,174160.0
2017-10-13 14:45:00,49.52,49.52,49.5,49.5,60280.0,49.2253,49.2253,49.2054,49.2054,60280.0
2017-10-13 14:50:00,49.5,49.52,49.5,49.51,146900.0,49.2054,49.2253,49.2054,49.2153,146900.0
2017-10-13 14:55:00,49.51,49.58,49.51,49.57,148500.0,49.2153,49.2849,49.2153,49.275,148500.0
2017-10-13 15:00:00,49.57,49.62,49.56,49.57,122880.0,49.275,49.3247,49.265,49.275,122880.0
2017-10-13 15:05:00,49.57,49.59,49.57,49.57,72000.0,49.275,49.2949,49.275,49.275,72000.0
2017-10-13 15:10:00,49.58,49.58,49.55,49.57,125460.0,49.2849,49.2849,49.2551,49.275,125460.0
2017-10-13 15:15:00,49.56,49.56,49.52,49.53,108000.0,49.265,49.265,49.2253,49.2352,108000.0
2017-10-13 15:20:00,49.52,49.53,49.51,49.51,94700.0,49.2253,49.2352,49.2153,49.2153,94700.0
2017-10-13 15:25:00,49.51,49.51,49.48,49.48,119800.0,49.2153,49.2153,49.1855,49.1855,119800.0
2017-10-13 15:30:00,49.49,49.52,49.47,49.51,279340.0,49.1954,49.2253,49.1756,49.2153,279340.0
2017-10-13 15:35:00,49.51,49.54,49.51,49.54,165280.0,49.2153,49.2452,49.2153,49.2452,165280.0
2017-10-13 15:40:00,49.55,49.55,49.48,49.5,223680.0,49.2551,49.2551,49.1855,49.2054,223680.0
2017-10-13 15:45:00,49.5,49.51,49.47,49.48,177420.0,49.2054,49.2153,49.1756,49.1855,177420.0
2017-10-13 15:50:00,49.48,49.48,49.45,49.47,428000.0,49.1855,49.1855,49.1557,49.1756,428000.0
2017-10-13 15:55:00,49.47,49.51,49.46,49.5,837660.0,49.1756,49.2153,49.1656,49.2054,837660.0
2017-10-16 09:30:00,49.64,49.7,49.56,49.66,648560.0,49.3446,49.4042,49.265,49.3644,648560.0
2017-10-16 09:35:00,49.66,49.67,49.51,49.52,302240.0,49.3644,49.3744,49.2153,49.2253,302240.0
2017-10-16 09:40:00,49.51,49.59,49.48,49.57,684880.0,49.2153,49.2949,49.1855,49.275,684880.0
2017-10-16 09:45:00,49.57,49.59,49.49,49.49,215300.0,49.275,49.2949,49.1954,49.1954,215300.0
2017-10-16 09:50:00,49.48,49.5,49.45,49.46,81020.0,49.1855,49.2054,49.1557,49.1656,81020.0
2017-10-16 09:55:00,49.46,49.48,49.44,49.44,186000.0,49.1656,49.1855,49.1457,49.1457,186000.0
2017-10-16 10:00:00,49.44,49.46,49.43,49.45,206600.0,49.1457,49.1656,49.1358,49.1557,206600.0
2017-10-16 10:05:00,49.45,49.46,49.4,49.41,105000.0,49.1557,49.1656,49.106,49.1159,105000.0
2017-10-16 10:10:00,49.4,49.41,49.36,49.37,156860.0,49.106,49.1159,49.0662,49.0762,156860.0
2017-10-16 10:15:00,49.36,49.36,49.3,49.31,97400.0,49.0662,49.0662,49.0066,49.0165,97400.0
2017-10-16 10:20:00,49.3,49.35,49.29,49.34,198760.0,49.0066,49.0563,48.9966,49.0463,198760.0
2017-10-16 10:25:00,49.34,49.34,49.29,49.29,344280.0,49.0463,49.0463,48.9966,48.9966,344280.0
2017-10-16 10:30:00,49.3,49.31,49.28,49.3,212720.0,49.0066,49.0165,48.9867,49.0066,212720.0
2017-10-16 10:35:00,49.31,49.31,49.26,49.26,88000.0,49.0165,49.0165,48.9668,48.9668,88000.0
2017-10-16 10:40:00,49.27,49.31,49.26,49.3,155780.0,48.9768,49.0165,48.9668,49.0066,155780.0
2017-10-16 10:45:00,49.3,49.32,49.3,49.31,118340.0,49.0066,49.0265,49.0066,49.0165,118340.0
2017-10-16 10:50:00,49.3,49.32,49.29,49.3,124300.0,49.0066,49.0265,48.9966,49.0066,124300.0
2017-10-16 10:55:00,49.3,49.32,49.29,49.29,78840.0,49.0066,49.0265,48.9966,48.9966,78840.0
2017-10-16 11:00:00,49.3,49.33,49.28,49.31,160240.0,49.0066,49.0364,48.9867,49.0165,160240.0
2017-10-16 11:05:00,49.31,49.32,49.29,49.3,37360.0,49.0165,49.0265,48.9966,49.0066,37360.0
2017-10-16 11:10:00,49.29,49.31,49.28,49.3,185760.0,48.9966,49.0165,48.9867,49.0066,185760.0
2017-10-16 11:15:00,49.32,49.37,49.29,49.36,115400.0,49.0265,49.0762,48.9966,49.0662,115400.0
2017-10-16 11:20:00,49.36,49.39,49.35,49.39,102020.0,49.0662,49.096,49.0563,49.096,102020.0
2017-10-16 11:25:00,49.38,49.41,49.36,49.39,142540.0,49.0861,49.1159,49.0662,49.096,142540.0
2017-10-16 11:30:00,49.37,49.39,49.37,49.38,114280.0,49.0762,49.096,49.0762,49.0861,114280.0
2017-10-16 11:35:00,49.37,49.39,49.37,49.37,37000.0,49.0762,49.096,49.0762,49.0762,37000.0
2017-10-16 11:40:00,49.38,49.41,49.38,49.39,54600.0,49.0861,49.1159,49.0861,49.096,54600.0
2017-10-16 11:45:00,49.4,49.41,49.35,49.35,86000.0,49.106,49.1159,49.0563,49.0563,86000.0
2017-10-16 11:50:00,49.36,49.37,49.35,49.35,79420.0,49.0662,49.0762,49.0563,49.0563,79420.0
2017-10-16 11:55:00,49.37,49.39,49.34,49.36,77620.0,49.0762,49.096,49.0463,49.0662,77620.0
2017-10-16 12:00:00,49.34,49.37,49.34,49.37,38040.0,49.0463,49.0762,49.0463,49.0762,38040.0
2017-10-16 12:05:00,49.38,49.38,49.37,49.38,45840.0,49.0861,49.0861,49.0762,49.0861,45840.0
2017-10-16 12:10:00,49.37,49.38,49.36,49.36,78380.0,49.0762,49.0861,49.0662,49.0662,78380.0
2017-10-16 12:15:00,49.35,49.35,49.28,49.31,171520.0,49.0563,49.0563,48.9867,49.0165,171520.0
2017-10-16 12:20:00,49.3,49.32,49.29,49.31,94000.0,49.0066,49.0265,48.9966,49.0165,94000.0
2017-10-16 12:25:00,49.31,49.32,49.27,49.27,60000.0,49.0165,49.0265,48.9768,48.9768,60000.0
2017-10-16 12:30:00,49.29,49.29,49.26,49.27,74000.0,48.9966,48.9966,48.9668,48.9768,74000.0
2017-10-16 12:35:00,49.28,49.31,49.27,49.3,108600.0,48.9867,49.0165,48.9768,49.0066,108600.0
2017-10-16 12:40:00,49.3,49.32,49.27,49.29,173620.0,49.0066,49.0265,48.9768,48.9966,173620.0
2017-10-16 12:45:00,49.29,49.32,49.28,49.31,73540.0,48.9966,49.0265,48.9867,49.0165,73540.0
2017-10-16 12:50:00,49.32,49.34,49.31,49.33,99040.0,49.0265,49.0463,49.0165,49.0364,99040.0
2017-10-16 12:55:00,49.32,49.34,49.31,49.34,67620.0,49.0265,49.0463,49.0165,49.0463,67620.0
2017-10-16 13:00:00,49.34,49.34,49.3,49.31,62000.0,49.0463,49.0463,49.0066,49.0165,62000.0
2017-10-16 13:05:00,49.32,49.32,49.27,49.3,93980.0,49.0265,49.0265,48.9768,49.0066,93980.0
2017-10-16 13:10:00,49.29,49.3,49.22,49.23,205120.0,48.9966,49.0066,48.9271,48.937,205120.0
2017-10-16 13:15:00,49.24,49.28,49.23,49.24,105280.0,48.9469,48.9867,48.937,48.9469,105280.0
2017-10-16 13:20:00,49.25,49.27,49.24,49.24,78000.0,48.9569,48.9768,48.9469,48.9469,78000.0
2017-10-16 13:25:00,49.24,49.25,49.2,49.25,212060.0,48.9469,48.9569,48.9072,48.9569,212060.0
2017-10-16 13:30:00,49.24,49.34,49.24,49.34,297460.0,48.9469,49.0463,48.9469,49.0463,297460.0
2017-10-16 13:35:00,49.33,49.37,49.33,49.35,151540.0,49.0364,49.0762,49.0364,49.0563,151540.0
2017-10-16 13:40:00,49.35,49.35,49.33,49.35,26000.0,49.0563,49.0563,49.0364,49.0563,26000.0
2017-10-16 13:45:00,49.34,49.34,49.32,49.34,64600.0,49.0463,49.0463,49.0265,49.0463,64600.0
2017-10-16 13:50:00,49.33,49.34,49.32,49.32,132220.0,49.0364,49.0463,49.0265,49.0265,132220.0
2017-10-16 13:55:00,49.33,49.33,49.29,49.3,26800.0,49.0364,49.0364,48.9966,49.0066,26800.0
2017-10-16 14:00:00,49.29,49.33,49.29,49.33,38500.0,48.9966,49.0364,48.9966,49.0364,38500.0
2017-10-16 14:05:00,49.34,49.35,49.32,49.34,36000.0,49.0463,49.0563,49.0265,49.0463,36000.0
2017-10-16 14:10:00,49.37,49.41,49.37,49.4,50800.0,49.0762,49.1159,49.0762,49.106,50800.0
2017-10-16 14:15:00,49.39,49.4,49.37,49.4,47520.0,49.096,49.106,49.0762,49.106,47520.0
2017-10-16 14:20:00,49.4,49.41,49.37,49.4,60860.0,49.106,49.1159,49.0762,49.106,60860.0
2017-10-16 14:25:00,49.41,49.43,49.41,49.43,52380.0,49.1159,49.1358,49.1159,49.1358,52380.0
2017-10-16 14:30:00,49.41,49.43,49.4,49.43,40900.0,49.1159,49.1358,49.106,49.1358,40900.0
2017-10-16 14:35:00,49.43,49.46,49.43,49.46,42000.0,49.1358,49.1656,49.1358,49.1656,42000.0
2017-10-16 14:40:00,49.46,49.5,49.46,49.5,46400.0,49.1656,49.2054,49.1656,49.2054,46400.0
2017-10-16 14:45:00,49.5,49.5,49.47,49.47,83340.0,49.2054,49.2054,49.1756,49.1756,83340.0
2017-10-16 14:50:00,49.48,49.51,49.46,49.47,68320.0,49.1855,49.2153,49.1656,49.1756,68320.0
2017-10-16 14:55:00,49.47,49.49,49.47,49.49,58000.0,49.1756,49.1954,49.1756,49.1954,58000.0
2017-10-16 15:00:00,49.48,49.49,49.47,49.47,26000.0,49.1855,49.1954,49.1756,49.1756,26000.0
2017-10-16 15:05:00,49.47,49.5,49.47,49.49,56300.0,49.1756,49.2054,49.1756,49.1954,56300.0
2017-10-16 15:10:00,49.49,49.54,49.49,49.54,116800.0,49.1954,49.2452,49.1954,49.2452,116800.0
2017-10-16 15:15:00,49.53,49.54,49.52,49.52,86780.0,49.2352,49.2452,49.2253,49.2253,86780.0
2017-10-16 15:20:00,49.52,49.52,49.49,49.51,215980.0,49.2253,49.2253,49.1954,49.2153,215980.0
2017-10-16 15:25:00,49.51,49.51,49.5,49.5,42820.0,49.2153,49.2153,49.2054,49.2054,42820.0
2017-10-16 15:30:00,49.5,49.54,49.5,49.5,89500.0,49.2054,49.2452,49.2054,49.2054,89500.0
2017-10-16 15:35:00,49.51,49.58,49.51,49.57,153540.0,49.2153,49.2849,49.2153,49.275,153540.0
2017-10-16 15:40:00,49.57,49.6,49.57,49.6,163940.0,49.275,49.3048,49.275,49.3048,163940.0
2017-10-16 15:45:00,49.59,49.61,49.57,49.57,326700.0,49.2949,49.3147,49.275,49.275,326700.0
2017-10-16 15:50:00,49.57,49.65,49.57,49.61,340440.0,49.275,49.3545,49.275,49.3147,340440.0
2017-10-16 15:55:00,49.61,49.62,49.58,49.6,658060.0,49.3147,49.3247,49.2849,49.3048,658060.0
2017-10-17 09:30:00,49.49,49.56,49.44,49.51,342880.0,49.1954,49.265,49.1457,49.2153,342880.0
2017-10-17 09:35:00,49.5,49.5,49.48,49.48,74800.0,49.2054,49.2054,49.1855,49.1855,74800.0
2017-10-17 09:40:00,49.49,49.54,49.49,49.54,296400.0,49.1954,49.2452,49.1954,49.2452,296400.0
2017-10-17 09:45:00,49.54,49.6,49.52,49.6,188660.0,49.2452,49.3048,49.2253,49.3048,188660.0
2017-10-17 09:50:00,49.6,49.7,49.6,49.69,395700.0,49.3048,49.4042,49.3048,49.3943,395700.0
2017-10-17 09:55:00,49.69,49.74,49.69,49.73,209500.0,49.3943,49.444,49.3943,49.434,209500.0
2017-10-17 10:00:00,49.72,49.75,49.69,49.75,103680.0,49.4241,49.4539,49.3943,49.4539,103680.0
2017-10-17 10:05:00,49.75,49.82,49.75,49.81,266660.0,49.4539,49.5235,49.4539,49.5135,266660.0
2017-10-17 10:10:00,49.81,49.81,49.72,49.73,371660.0,49.5135,49.5135,49.4241,49.434,371660.0
2017-10-17 10:15:00,49.73,49.74,49.63,49.66,124020.0,49.434,49.444,49.3346,49.3644,124020.0
2017-10-17 10:20:00,49.63,49.67,49.6,49.62,224600.0,49.3346,49.3744,49.3048,49.3247,224600.0
2017-10-17 10:25:00,49.61,49.61,49.53,49.53,170000.0,49.3147,49.3147,49.2352,49.2352,170000.0
2017-10-17 10:30:00,49.54,49.64,49.53,49.59,103500.0,49.2452,49.3446,49.2352,49.2949,103500.0
2017-10-17 10:35:00,49.61,49.61,49.56,49.58,81320.0,49.3147,49.3147,49.265,49.2849,81320.0
2017-10-17 10:40:00,49.57,49.57,49.5,49.52,156040.0,49.275,49.275,49.2054,49.2253,156040.0
2017-10-17 10:45:00,49.52,49.6,49.52,49.59,142860.0,49.2253,49.3048,49.2253,49.2949,142860.0
2017-10-17 10:50:00,49.59,49.63,49.58,49.61,94000.0,49.2949,49.3346,49.2849,49.3147,94000.0
2017-10-17 10:55:00,49.63,49.67,49.6,49.63,84240.0,49.3346,49.3744,49.3048,49.3346,84240.0
2017-10-17 11:00:00,49.61,49.62,49.6,49.61,80000.0,49.3147,49.3247,49.3048,49.3147,80000.0
2017-10-17 11:05:00,49.61,49.62,49.57,49.57,141380.0,49.3147,49.3247,49.275,49.275,141380.0
2017-10-17 11:10:00,49.57,49.59,49.55,49.56,79620.0,49.275,49.2949,49.2551,49.265,79620.0
2017-10-17 11:15:00,49.55,49.56,49.54,49.55,104040.0,49.2551,49.265,49.2452,49.2551,104040.0
2017-10-17 11:20:00,49.55,49.55,49.51,49.51,40660.0,49.2551,49.2551,49.2153,49.2153,40660.0
2017-10-17 11:25:00,49.51,49.51,49.48,49.5,111200.0,49.2153,49.2153,49.1855,49.2054,111200.0
2017-10-17 11:30:00,49.5,49.5,49.46,49.46,121200.0,49.2054,49.2054,49.1656,49.1656,121200.0
2017-10-17 11:35:00,49.46,49.48,49.45,49.47,129680.0,49.1656,49.1855,49.1557,49.1756,129680.0
2017-10-17 11:40:00,49.48,49.53,49.48,49.51,61240.0,49.1855,49.2352,49.1855,49.2153,61240.0
2017-10-17 11:45:00,49.51,49.53,49.48,49.48,56080.0,49.2153,49.2352,49.1855,49.1855,56080.0
2017-10-17 11:50:00,49.48,49.49,49.43,49.45,78000.0,49.1855,49.1954,49.1358,49.1557,78000.0
2017-10-17 11:55:00,49.44,49.46,49.44,49.45,46000.0,49.1457,49.1656,49.1457,49.1557,46000.0
2017-10-17 12:00:00,49.45,49.51,49.44,49.48,79660.0,49.1557,49.2153,49.1457,49.1855,79660.0
2017-10-17 12:05:00,49.49,49.52,49.45,49.5,149940.0,49.1954,49.2253,49.1557,49.2054,149940.0
2017-10-17 12:10:00,49.5,49.55,49.49,49.55,108200.0,49.2054,49.2551,49.1954,49.2551,108200.0
2017-10-17 12:15:00,49.54,49.58,49.54,49.57,114540.0,49.2452,49.2849,49.2452,49.275,114540.0
2017-10-17 12:20:00,49.56,49.57,49.53,49.57,52000.0,49.265,49.275,49.2352,49.275,52000.0
2017-10-17 12:25:00,49.57,49.57,49.51,49.52,40400.0,49.275,49.275,49.2153,49.2253,40400.0
2017-10-17 12:30:00,49.51,49.53,49.49,49.49,40000.0,49.2153,49.2352,49.1954,49.1954,40000.0
2017-10-17 12:35:00,49.49,49.54,49.49,49.54,86480.0,49.1954,49.2452,49.1954,49.2452,86480.0
2017-10-17 12:40:00,49.56,49.57,49.55,49.57,66360.0,49.265,49.275,49.2551,49.275,66360.0
2017-10-17 12:45:00,49.57,49.58,49.56,49.58,60000.0,49.275,49.2849,49.265,49.2849,60000.0
2017-10-17 12:50:00,49.57,49.57,49.53,49.56,65420.0,49.275,49.275,49.2352,49.265,65420.0
2017-10-17 12:55:00,49.54,49.55,49.54,49.54,38000.0,49.2452,49.2551,49.2452,49.2452,38000.0
2017-10-17 13:00:00,49.53,49.56,49.53,49.54,76400.0,49.2352,49.265,49.2352,49.2452,76400.0
2017-10-17 13:05:00,49.55,49.57,49.54,49.56,40220.0,49.2551,49.275,49.2452,49.265,40220.0
2017-10-17 13:10:00,49.56,49.56,49.55,49.55,66500.0,49.265,49.265,49.2551,49.2551,66500.0
2017-10-17 13:15:00,49.55,49.55,49.53,49.53,50220.0,49.2551,49.2551,49.2352,49.2352,50220.0
2017-10-17 13:20:00,49.52,49.53,49.51,49.52,49100.0,49.2253,49.2352,49.2153,49.2253,49100.0
2017-10-17 13:25:00,49.52,49.52,49.49,49.49,49780.0,49.2253,49.2253,49.1954,49.1954,49780.0
2017-10-17 13:30:00,49.48,49.51,49.48,49.49,105360.0,49.1855,49.2153,49.1855,49.1954,105360.0
2017-10-17 13:35:00,49.5,49.56,49.49,49.56,201820.0,49.2054,49.265,49.1954,49.265,201820.0
2017-10-17 13:40:00,49.57,49.57,49.54,49.56,56620.0,49.275,49.275,49.2452,49.265,56620.0
2017-10-17 13:45:00,49.56,49.6,49.55,49.59,116480.0,49.265,49.3048,49.2551,49.2949,116480.0
2017-10-17 13:50:00,49.58,49.6,49.58,49.6,109600.0,49.2849,49.3048,49.2849,49.3048,109600.0
2017-10-17 13:55:00,49.6,49.6,49.59,49.59,329300.0,49.3048,49.3048,49.2949,49.2949,329300.0
2017-10-17 14:00:00,49.59,49.61,49.59,49.59,116080.0,49.2949,49.3147,49.2949,49.2949,116080.0
2017-10-17 14:05:00,49.58,49.58,49.56,49.56,53920.0,49.2849,49.2849,49.265,49.265,53920.0
2017-10-17 14:10:00,49.56,49.56,49.51,49.53,107300.0,49.265,49.265,49.2153,49.2352,107300.0
2017-10-17 14:15:00,49.52,49.53,49.51,49.51,24260.0,49.2253,49.2352,49.2153,49.2153,24260.0
2017-10-17 14:20:00,49.5,49.52,49.49,49.51,60000.0,49.2054,49.2253,49.1954,49.2153,60000.0
2017-10-17 14:25:00,49.51,49.57,49.51,49.56,99940.0,49.2153,49.275,49.2153,49.265,99940.0
2017-10-17 14:30:00,49.55,49.55,49.53,49.54,52660.0,49.2551,49.2551,49.2352,49.2452,52660.0
2017-10-17 14:35:00,49.52,49.54,49.52,49.52,82140.0,49.2253,49.2452,49.2253,49.2253,82140.0
2017-10-17 14:40:00,49.53,49.54,49.52,49.52,57900.0,49.2352,49.2452,49.2253,49.2253,57900.0
2017-10-17 14:45:00,49.53,49.54,49.51,49.54,64000.0,49.2352,49.2452,49.2153,49.2452,64000.0
2017-10-17 14:50:00,49.55,49.57,49.52,49.52,78560.0,49.2551,49.275,49.2253,49.2253,78560.0
2017-10-17 14:55:00,49.54,49.56,49.53,49.53,44280.0,49.2452,49.265,49.2352,49.2352,44280.0
2017-10-17 15:00:00,49.54,49.55,49.52,49.52,36000.0,49.2452,49.2551,49.2253,49.2253,36000.0
2017-10-17 15:05:00,49.53,49.54,49.52,49.53,97260.0,49.2352,49.2452,49.2253,49.2352,97260.0
2017-10-17 15:10:00,49.53,49.56,49.53,49.55,56120.0,49.2352,49.265,49.2352,49.2551,56120.0
2017-10-17 15:15:00,49.56,49.56,49.54,49.54,46240.0,49.265,49.265,49.2452,49.2452,46240.0
2017-10-17 15:20:00,49.53,49.55,49.53,49.55,65000.0,49.2352,49.2551,49.2352,49.2551,65000.0
2017-10-17 15:25:00,49.55,49.58,49.55,49.57,110640.0,49.2551,49.2849,49.2551,49.275,110640.0
2017-10-17 15:30:00,49.57,49.62,49.57,49.61,367940.0,49.275,49.3247,49.275,49.3147,367940.0
2017-10-17 15:35:00,49.61,49.61,49.56,49.6,110000.0,49.3147,49.3147,49.265,49.3048,110000.0
2017-10-17 15:40:00,49.59,49.62,49.56,49.61,277580.0,49.2949,49.3247,49.265,49.3147,277580.0
2017-10-17 15:45:00,49.61,49.63,49.59,49.59,270940.0,49.3147,49.3346,49.2949,49.2949,270940.0
2017-10-17 15:50:00,49.6,49.61,49.56,49.6,492680.0,49.3048,49.3147,49.265,49.3048,492680.0
2017-10-17 15:55:00,49.6,49.61,49.57,49.59,711480.0,49.3048,49.3147,49.275,49.2949,711480.0
2017-10-18 09:30:00,49.59,49.65,49.57,49.62,667940.0,49.2949,49.3545,49.275,49.3247,667940.0
2017-10-18 09:35:00,49.59,49.6,49.41,49.48,229580.0,49.2949,49.3048,49.1159,49.1855,229580.0
2017-10-18 09:40:00,49.48,49.5,49.44,49.47,110280.0,49.1855,49.2054,49.1457,49.1756,110280.0
2017-10-18 09:45:00,49.44,49.47,49.35,49.35,278340.0,49.1457,49.1756,49.0563,49.0563,278340.0
2017-10-18 09:50:00,49.35,49.43,49.35,49.42,110600.0,49.0563,49.1358,49.0563,49.1259,110600.0
2017-10-18 09:55:00,49.41,49.49,49.41,49.48,54260.0,49.1159,49.1954,49.1159,49.1855,54260.0
2017-10-18 10:00:00,49.51,49.59,49.5,49.56,201560.0,49.2153,49.2949,49.2054,49.265,201560.0
2017-10-18 10:05:00,49.54,49.57,49.5,49.53,146880.0,49.2452,49.275,49.2054,49.2352,146880.0
2017-10-18 10:10:00,49.53,49.54,49.49,49.54,107020.0,49.2352,49.2452,49.1954,49.2452,107020.0
2017-10-18 10:15:00,49.53,49.55,49.52,49.54,89420.0,49.2352,49.2551,49.2253,49.2452,89420.0
2017-10-18 10:20:00,49.54,49.59,49.52,49.59,187180.0,49.2452,49.2949,49.2253,49.2949,187180.0
2017-10-18 10:25:00,49.6,49.66,49.6,49.65,177900.0,49.3048,49.3644,49.3048,49.3545,177900.0
2017-10-18 10:30:00,49.64,49.7,49.64,49.7,368340.0,49.3446,49.4042,49.3446,49.4042,368340.0
2017-10-18 10:35:00,49.7,49.78,49.7,49.78,154840.0,49.4042,49.4837,49.4042,49.4837,154840.0
2017-10-18 10:40:00,49.78,49.84,49.77,49.83,153260.0,49.4837,49.5434,49.4738,49.5334,153260.0
2017-10-18 10:45:00,49.83,49.83,49.77,49.77,431260.0,49.5334,49.5334,49.4738,49.4738,431260.0
2017-10-18 10:50:00,49.78,49.8,49.77,49.8,170340.0,49.4837,49.5036,49.4738,49.5036,170340.0
2017-10-18 10:55:00,49.77,49.79,49.72,49.75,151520.0,49.4738,49.4937,49.4241,49.4539,151520.0
2017-10-18 11:00:00,49.74,49.78,49.72,49.72,142020.0,49.444,49.4837,49.4241,49.4241,142020.0
2017-10-18 11:05:00,49.72,49.77,49.72,49.76,91020.0,49.4241,49.4738,49.4241,49.4638,91020.0
2017-10-18 11:10:00,49.77,49.81,49.76,49.81,82720.0,49.4738,49.5135,49.4638,49.5135,82720.0
2017-10-18 11:15:00,49.81,49.81,49.74,49.77,121320.0,49.5135,49.5135,49.444,49.4738,121320.0
2017-10-18 11:20:00,49.75,49.75,49.7,49.7,73140.0,49.4539,49.4539,49.4042,49.4042,73140.0
2017-10-18 11:25:00,49.69,49.7,49.65,49.7,269160.0,49.3943,49.4042,49.3545,49.4042,269160.0
2017-10-18 11:30:00,49.7,49.71,49.68,49.7,54000.0,49.4042,49.4141,49.3843,49.4042,54000.0
2017-10-18 11:35:00,49.71,49.72,49.67,49.67,59520.0,49.4141,49.4241,49.3744,49.3744,59520.0
2017-10-18 11:40:00,49.67,49.7,49.66,49.68,39980.0,49.3744,49.4042,49.3644,49.3843,39980.0
2017-10-18 11:45:00,49.68,49.69,49.66,49.69,30120.0,49.3843,49.3943,49.3644,49.3943,30120.0
2017-10-18 11:50:00,49.69,49.69,49.66,49.68,24460.0,49.3943,49.3943,49.3644,49.3843,24460.0
2017-10-18 11:55:00,49.67,49.67,49.66,49.67,28420.0,49.3744,49.3744,49.3644,49.3744,28420.0
2017-10-18 12:00:00,49.67,49.72,49.66,49.72,70000.0,49.3744,49.4241,49.3644,49.4241,70000.0
2017-10-18 12:05:00,49.74,49.75,49.71,49.73,24000.0,49.444,49.4539,49.4141,49.434,24000.0
2017-10-18 12:10:00,49.72,49.72,49.67,49.68,48000.0,49.4241,49.4241,49.3744,49.3843,48000.0
2017-10-18 12:15:00,49.66,49.69,49.66,49.69,87360.0,49.3644,49.3943,49.3644,49.3943,87360.0
2017-10-18 12:20:00,49.68,49.73,49.68,49.72,36000.0,49.3843,49.434,49.3843,49.4241,36000.0
2017-10-18 12:25:00,49.72,49.73,49.71,49.71,62000.0,49.4241,49.434,49.4141,49.4141,62000.0
2017-10-18 12:30:00,49.71,49.73,49.7,49.72,121600.0,49.4141,49.434,49.4042,49.4241,121600.0
2017-10-18 12:35:00,49.71,49.72,49.69,49.69,140400.0,49.4141,49.4241,49.3943,49.3943,140400.0
2017-10-18 12:40:00,49.69,49.71,49.69,49.7,38000.0,49.3943,49.4141,49.3943,49.4042,38000.0
2017-10-18 12:45:00,49.7,49.72,49.69,49.72,142800.0,49.4042,49.4241,49.3943,49.4241,142800.0
2017-10-18 12:50:00,49.72,49.72,49.7,49.7,97580.0,49.4241,49.4241,49.4042,49.4042,97580.0
2017-10-18 12:55:00,49.69,49.7,49.66,49.67,86720.0,49.3943,49.4042,49.3644,49.3744,86720.0
2017-10-18 13:00:00,49.67,49.69,49.67,49.67,82760.0,49.3744,49.3943,49.3744,49.3744,82760.0
2017-10-18 13:05:00,49.68,49.69,49.65,49.67,195620.0,49.3843,49.3943,49.3545,49.3744,195620.0
2017-10-18 13:10:00,49.65,49.65,49.59,49.6,41520.0,49.3545,49.3545,49.2949,49.3048,41520.0
2017-10-18 13:15:00,49.6,49.63,49.59,49.6,41380.0,49.3048,49.3346,49.2949,49.3048,41380.0
2017-10-18 13:20:00,49.62,49.62,49.58,49.58,66640.0,49.3247,49.3247,49.2849,49.2849,66640.0
2017-10-18 13:25:00,49.58,49.58,49.56,49.58,54000.0,49.2849,49.2849,49.265,49.2849,54000.0
2017-10-18 13:30:00,49.57,49.62,49.57,49.62,32000.0,49.275,49.3247,49.275,49.3247,32000.0
2017-10-18 13:35:00,49.62,49.63,49.6,49.61,50000.0,49.3247,49.3346,49.3048,49.3147,50000.0
2017-10-18 13:40:00,49.61,49.63,49.61,49.63,19000.0,49.3147,49.3346,49.3147,49.3346,19000.0
2017-10-18 13:45:00,49.62,49.63,49.61,49.63,51420.0,49.3247,49.3346,49.3147,49.3346,51420.0
2017-10-18 13:50:00,49.63,49.63,49.6,49.6,38000.0,49.3346,49.3346,49.3048,49.3048,38000.0
2017-10-18 13:55:00,49.59,49.61,49.58,49.6,101000.0,49.2949,49.3147,49.2849,49.3048,101000.0
2017-10-18 14:00:00,49.6,49.63,49.6,49.62,58300.0,49.3048,49.3346,49.3048,49.3247,58300.0
2017-10-18 14:05:00,49.61,49.61,49.59,49.59,79460.0,49.3147,49.3147,49.2949,49.2949,79460.0
2017-10-18 14:10:00,49.6,49.66,49.6,49.65,103280.0,49.3048,49.3644,49.3048,49.3545,103280.0
2017-10-18 14:15:00,49.64,49.66,49.63,49.63,56040.0,49.3446,49.3644,49.3346,49.3346,56040.0
2017-10-18 14:20:00,49.62,49.67,49.62,49.66,135460.0,49.3247,49.3744,49.3247,49.3644,135460.0
2017-10-18 14:25:00,49.65,49.65,49.61,49.61,24000.0,49.3545,49.3545,49.3147,49.3147,24000.0
2017-10-18 14:30:00,49.62,49.66,49.62,49.66,109180.0,49.3247,49.3644,49.3247,49.3644,109180.0
2017-10-18 14:35:00,49.66,49.66,49.64,49.64,71700.0,49.3644,49.3644,49.3446,49.3446,71700.0
2017-10-18 14:40:00,49.64,49.69,49.63,49.68,72560.0,49.3446,49.3943,49.3346,49.3843,72560.0
2017-10-18 14:45:00,49.68,49.75,49.68,49.75,96000.0,49.3843,49.4539,49.3843,49.4539,96000.0
2017-10-18 14:50:00,49.75,49.77,49.72,49.72,193080.0,49.4539,49.4738,49.4241,49.4241,193080.0
2017-10-18 14:55:00,49.73,49.74,49.71,49.71,174720.0,49.434,49.444,49.4141,49.4141,174720.0
2017-10-18 15:00:00,49.71,49.73,49.71,49.71,140000.0,49.4141,49.434,49.4141,49.4141,140000.0
2017-10-18 15:05:00,49.71,49.72,49.67,49.68,139180.0,49.4141,49.4241,49.3744,49.3843,139180.0
2017-10-18 15:10:00,49.66,49.69,49.66,49.69,144520.0,49.3644,49.3943,49.3644,49.3943,144520.0
2017-10-18 15:15:00,49.69,49.7,49.69,49.7,92060.0,49.3943,49.4042,49.3943,49.4042,92060.0
2017-10-18 15:20:00,49.69,49.71,49.68,49.68,131220.0,49.3943,49.4141,49.3843,49.3843,131220.0
2017-10-18 15:25:00,49.68,49.69,49.64,49.64,115980.0,49.3843,49.3943,49.3446,49.3446,115980.0
2017-10-18 15:30:00,49.64,49.65,49.61,49.61,180000.0,49.3446,49.3545,49.3147,49.3147,180000.0
2017-10-18 15:35:00,49.61,49.65,49.58,49.65,214180.0,49.3147,49.3545,49.2849,49.3545,214180.0
2017-10-18 15:40:00,49.64,49.65,49.62,49.63,117340.0,49.3446,49.3545,49.3247,49.3346,117340.0
2017-10-18 15:45:00,49.62,49.67,49.62,49.65,120900.0,49.3247,49.3744,49.3247,49.3545,120900.0
2017-10-18 15:50:00,49.63,49.66,49.59,49.59,177140.0,49.3346,49.3644,49.2949,49.2949,177140.0
2017-10-18 15:55:00,49.6,49.65,49.55,49.65,689640.0,49.3048,49.3545,49.2551,49.3545,689640.0
2017-10-19 09:30:00,49.3,49.44,49.21,49.23,726240.0,49.0066,49.1457,48.9171,48.937,726240.0
2017-10-19 09:35:00,49.23,49.29,49.18,49.24,419480.0,48.937,48.9966,48.8873,48.9469,419480.0
2017-10-19 09:40:00,49.27,49.27,49.09,49.13,387760.0,48.9768,48.9768,48.7978,48.8376,387760.0
2017-10-19 09:45:00,49.14,49.14,49.06,49.08,362800.0,48.8475,48.8475,48.768,48.7879,362800.0
2017-10-19 09:50:00,49.08,49.08,48.92,48.99,924980.0,48.7879,48.7879,48.6288,48.6984,924980.0
2017-10-19 09:55:00,48.99,49.11,48.99,49.09,375740.0,48.6984,48.8177,48.6984,48.7978,375740.0
2017-10-19 10:00:00,49.09,49.1,49.03,49.08,268980.0,48.7978,48.8078,48.7382,48.7879,268980.0
2017-10-19 10:05:00,49.07,49.14,49.05,49.13,155920.0,48.7779,48.8475,48.7581,48.8376,155920.0
2017-10-19 10:10:00,49.14,49.24,49.1,49.2,368420.0,48.8475,48.9469,48.8078,48.9072,368420.0
2017-10-19 10:15:00,49.21,49.31,49.19,49.28,433880.0,48.9171,49.0165,48.8972,48.9867,433880.0
2017-10-19 10:20:00,49.3,49.3,49.18,49.2,333220.0,49.0066,49.0066,48.8873,48.9072,333220.0
2017-10-19 10:25:00,49.2,49.2,49.15,49.15,212000.0,48.9072,48.9072,48.8575,48.8575,212000.0
2017-10-19 10:30:00,49.17,49.2,49.14,49.16,233000.0,48.8774,48.9072,48.8475,48.8674,233000.0
2017-10-19 10:35:00,49.18,49.21,49.13,49.16,363400.0,48.8873,48.9171,48.8376,48.8674,363400.0
2017-10-19 10:40:00,49.16,49.21,49.14,49.19,165600.0,48.8674,48.9171,48.8475,48.8972,165600.0
2017-10-19 10:45:00,49.2,49.23,49.17,49.21,144640.0,48.9072,48.937,48.8774,48.9171,144640.0
2017-10-19 10:50:00,49.22,49.24,49.2,49.22,88240.0,48.9271,48.9469,48.9072,48.9271,88240.0
2017-10-19 10:55:00,49.23,49.25,49.23,49.25,83160.0,48.937,48.9569,48.937,48.9569,83160.0
2017-10-19 11:00:00,49.26,49.28,49.26,49.27,82480.0,48.9668,48.9867,48.9668,48.9768,82480.0
2017-10-19 11:05:00,49.29,49.3,49.27,49.27,51760.0,48.9966,49.0066,48.9768,48.9768,51760.0
2017-10-19 11:10:00,49.28,49.31,49.25,49.31,68300.0,48.9867,49.0165,48.9569,49.0165,68300.0
2017-10-19 11:15:00,49.31,49.32,49.26,49.27,136980.0,49.0165,49.0265,48.9668,48.9768,136980.0
2017-10-19 11:20:00,49.27,49.3,49.26,49.26,97620.0,48.9768,49.0066,48.9668,48.9668,97620.0
2017-10-19 11:25:00,49.26,49.27,49.25,49.26,157060.0,48.9668,48.9768,48.9569,48.9668,157060.0
2017-10-19 11:30:00,49.27,49.32,49.26,49.3,109480.0,48.9768,49.0265,48.9668,49.0066,109480.0
2017-10-19 11:35:00,49.32,49.35,49.32,49.33,82000.0,49.0265,49.0563,49.0265,49.0364,82000.0
2017-10-19 11:40:00,49.35,49.36,49.28,49.3,182840.0,49.0563,49.0662,48.9867,49.0066,182840.0
2017-10-19 11:45:00,49.27,49.29,49.27,49.29,62000.0,48.9768,48.9966,48.9768,48.9966,62000.0
2017-10-19 11:50:00,49.27,49.28,49.21,49.23,94500.0,48.9768,48.9867,48.9171,48.937,94500.0
2017-10-19 11:55:00,49.23,49.24,49.16,49.16,50800.0,48.937,48.9469,48.8674,48.8674,50800.0
2017-10-19 12:00:00,49.17,49.19,49.14,49.15,83180.0,48.8774,48.8972,48.8475,48.8575,83180.0
2017-10-19 12:05:00,49.14,49.15,49.12,49.14,160160.0,48.8475,48.8575,48.8277,48.8475,160160.0
2017-10-19 12:10:00,49.14,49.17,49.13,49.15,249040.0,48.8475,48.8774,48.8376,48.8575,249040.0
2017-10-19 12:15:00,49.15,49.18,49.13,49.15,76000.0,48.8575,48.8873,48.8376,48.8575,76000.0
2017-10-19 12:20:00,49.14,49.16,49.12,49.12,197220.0,48.8475,48.8674,48.8277,48.8277,197220.0
2017-10-19 12:25:00,49.12,49.15,49.12,49.12,120180.0,48.8277,48.8575,48.8277,48.8277,120180.0
2017-10-19 12:30:00,49.13,49.14,49.12,49.12,77620.0,48.8376,48.8475,48.8277,48.8277,77620.0
2017-10-19 12:35:00,49.11,49.12,49.08,49.08,98840.0,48.8177,48.8277,48.7879,48.7879,98840.0
2017-10-19 12:40:00,49.09,49.1,49.08,49.09,42000.0,48.7978,48.8078,48.7879,48.7978,42000.0
2017-10-19 12:45:00,49.09,49.09,49.06,49.06,54260.0,48.7978,48.7978,48.768,48.768,54260.0
2017-10-19 12:50:00,49.06,49.17,49.06,49.17,137560.0,48.768,48.8774,48.768,48.8774,137560.0
2017-10-19 12:55:00,49.17,49.18,49.15,49.18,86340.0,48.8774,48.8873,48.8575,48.8873,86340.0
2017-10-19 13:00:00,49.18,49.22,49.17,49.19,48000.0,48.8873,48.9271,48.8774,48.8972,48000.0
2017-10-19 13:05:00,49.18,49.19,49.17,49.18,92000.0,48.8873,48.8972,48.8774,48.8873,92000.0
2017-10-19 13:10:00,49.19,49.22,49.18,49.18,84120.0,48.8972,48.9271,48.8873,48.8873,84120.0
2017-10-19 13:15:00,49.18,49.18,49.16,49.18,64000.0,48.8873,48.8873,48.8674,48.8873,64000.0
2017-10-19 13:20:00,49.18,49.19,49.17,49.17,26000.0,48.8873,48.8972,48.8774,48.8774,26000.0
2017-10-19 13:25:00,49.18,49.21,49.17,49.21,149060.0,48.8873,48.9171,48.8774,48.9171,149060.0
2017-10-19 13:30:00,49.21,49.22,49.19,49.21,108380.0,48.9171,48.9271,48.8972,48.9171,108380.0
2017-10-19 13:35:00,49.22,49.22,49.2,49.2,65400.0,48.9271,48.9271,48.9072,48.9072,65400.0
2017-10-19 13:40:00,49.22,49.24,49.2,49.23,69520.0,48.9271,48.9469,48.9072,48.937,69520.0
2017-10-19 13:45:00,49.21,49.22,49.2,49.21,65560.0,48.9171,48.9271,48.9072,48.9171,65560.0
2017-10-19 13:50:00,49.21,49.22,49.18,49.2,79980.0,48.9171,48.9271,48.8873,48.9072,79980.0
2017-10-19 13:55:00,49.19,49.19,49.17,49.18,53340.0,48.8972,48.8972,48.8774,48.8873,53340.0
2017-10-19 14:00:00,49.19,49.21,49.17,49.19,88780.0,48.8972,48.9171,48.8774,48.8972,88780.0
2017-10-19 14:05:00,49.2,49.22,49.18,49.2,78960.0,48.9072,48.9271,48.8873,48.9072,78960.0
2017-10-19 14:10:00,49.21,49.21,49.19,49.2,64540.0,48.9171,48.9171,48.8972,48.9072,64540.0
2017-10-19 14:15:00,49.2,49.21,49.19,49.2,397340.0,48.9072,48.9171,48.8972,48.9072,397340.0
2017-10-19 14:20:00,49.2,49.22,49.18,49.2,70000.0,48.9072,48.9271,48.8873,48.9072,70000.0
2017-10-19 14:25:00,49.18,49.18,49.13,49.13,45520.0,48.8873,48.8873,48.8376,48.8376,45520.0
2017-10-19 14:30:00,49.15,49.21,49.15,49.2,113900.0,48.8575,48.9171,48.8575,48.9072,113900.0
2017-10-19 14:35:00,49.2,49.27,49.2,49.26,93200.0,48.9072,48.9768,48.9072,48.9668,93200.0
2017-10-19 14:40:00,49.26,49.29,49.23,49.26,118140.0,48.9668,48.9966,48.937,48.9668,118140.0
2017-10-19 14:45:00,49.27,49.27,49.25,49.27,74000.0,48.9768,48.9768,48.9569,48.9768,74000.0
2017-10-19 14:50:00,49.27,49.27,49.24,49.25,73600.0,48.9768,48.9768,48.9469,48.9569,73600.0
2017-10-19 14:55:00,49.25,49.27,49.24,49.24,77520.0,48.9569,48.9768,48.9469,48.9469,77520.0
2017-10-19 15:00:00,49.23,49.26,49.22,49.26,184380.0,48.937,48.9668,48.9271,48.9668,184380.0
2017-10-19 15:05:00,49.26,49.28,49.25,49.28,90000.0,48.9668,48.9867,48.9569,48.9867,90000.0
2017-10-19 15:10:00,49.28,49.33,49.27,49.31,224260.0,48.9867,49.0364,48.9768,49.0165,224260.0
2017-10-19 15:15:00,49.32,49.35,49.3,49.35,72940.0,49.0265,49.0563,49.0066,49.0563,72940.0
2017-10-19 15:20:00,49.34,49.35,49.28,49.28,123920.0,49.0463,49.0563,48.9867,48.9867,123920.0
2017-10-19 15:25:00,49.28,49.28,49.23,49.26,288660.0,48.9867,48.9867,48.937,48.9668,288660.0
2017-10-19 15:30:00,49.26,49.26,49.22,49.23,186540.0,48.9668,48.9668,48.9271,48.937,186540.0
2017-10-19 15:35:00,49.23,49.24,49.17,49.21,198020.0,48.937,48.9469,48.8774,48.9171,198020.0
2017-10-19 15:40:00,49.2,49.2,49.14,49.16,301380.0,48.9072,48.9072,48.8475,48.8674,301380.0
2017-10-19 15:45:00,49.16,49.28,49.15,49.23,443180.0,48.8674,48.9867,48.8575,48.937,443180.0
2017-10-19 15:50:00,49.25,49.27,49.19,49.24,624440.0,48.9569,48.9768,48.8972,48.9469,624440.0
2017-10-19 15:55:00,49.24,49.25,49.2,49.22,1310020.0,48.9469,48.9569,48.9072,48.9271,1310020.0
2017-10-20 09:30:00,49.43,49.47,49.32,49.41,1486480.0,49.1358,49.1756,49.0265,49.1159,1486480.0
2017-10-20 09:35:00,49.39,49.39,49.3,49.36,136720.0,49.096,49.096,49.0066,49.0662,136720.0
2017-10-20 09:40:00,49.34,49.46,49.34,49.45,331580.0,49.0463,49.1656,49.0463,49.1557,331580.0
2017-10-20 09:45:00,49.44,49.45,49.42,49.44,232480.0,49.1457,49.1557,49.1259,49.1457,232480.0
2017-10-20 09:50:00,49.46,49.46,49.41,49.43,160680.0,49.1656,49.1656,49.1159,49.1358,160680.0
2017-10-20 09:55:00,49.44,49.45,49.41,49.44,170720.0,49.1457,49.1557,49.1159,49.1457,170720.0
2017-10-20 10:00:00,49.41,49.47,49.41,49.46,200880.0,49.1159,49.1756,49.1159,49.1656,200880.0
2017-10-20 10:05:00,49.47,49.55,49.46,49.52,212700.0,49.1756,49.2551,49.1656,49.2253,212700.0
2017-10-20 10:10:00,49.53,49.55,49.51,49.54,48640.0,49.2352,49.2551,49.2153,49.2452,48640.0
2017-10-20 10:15:00,49.54,49.54,49.49,49.51,120920.0,49.2452,49.2452,49.1954,49.2153,120920.0
2017-10-20 10:20:00,49.49,49.5,49.41,49.43,118660.0,49.1954,49.2054,49.1159,49.1358,118660.0
2017-10-20 10:25:00,49.42,49.46,49.38,49.41,147300.0,49.1259,49.1656,49.0861,49.1159,147300.0
2017-10-20 10:30:00,49.42,49.43,49.39,49.4,71200.0,49.1259,49.1358,49.096,49.106,71200.0
2017-10-20 10:35:00,49.39,49.4,49.35,49.36,122700.0,49.096,49.106,49.0563,49.0662,122700.0
2017-10-20 10:40:00,49.34,49.35,49.31,49.31,156100.0,49.0463,49.0563,49.0165,49.0165,156100.0
2017-10-20 10:45:00,49.31,49.33,49.26,49.27,329200.0,49.0165,49.0364,48.9668,48.9768,329200.0
2017-10-20 10:50:00,49.27,49.3,49.27,49.27,173620.0,48.9768,49.0066,48.9768,48.9768,173620.0
2017-10-20 10:55:00,49.28,49.29,49.25,49.26,165960.0,48.9867,48.9966,48.9569,48.9668,165960.0
2017-10-20 11:00:00,49.26,49.28,49.25,49.25,110840.0,48.9668,48.9867,48.9569,48.9569,110840.0
2017-10-20 11:05:00,49.25,49.27,49.23,49.26,160360.0,48.9569,48.9768,48.937,48.9668,160360.0
2017-10-20 11:10:00,49.25,49.26,49.24,49.26,191960.0,48.9569,48.9668,48.9469,48.9668,191960.0
2017-10-20 11:15:00,49.24,49.26,49.23,49.25,249240.0,48.9469,48.9668,48.937,48.9569,249240.0
2017-10-20 11:20:00,49.25,49.26,49.23,49.25,112800.0,48.9569,48.9668,48.937,48.9569,112800.0
2017-10-20 11:25:00,49.25,49.27,49.24,49.26,214300.0,48.9569,48.9768,48.9469,48.9668,214300.0
2017-10-20 11:30:00,49.26,49.29,49.24,49.27,186280.0,48.9668,48.9966,48.9469,48.9768,186280.0
2017-10-20 11:35:00,49.26,49.34,49.26,49.33,223500.0,48.9668,49.0463,48.9668,49.0364,223500.0
2017-10-20 11:40:00,49.33,49.33,49.3,49.31,142700.0,49.0364,49.0364,49.0066,49.0165,142700.0
2017-10-20 11:45:00,49.31,49.33,49.31,49.33,79160.0,49.0165,49.0364,49.0165,49.0364,79160.0
2017-10-20 11:50:00,49.34,49.36,49.32,49.34,207720.0,49.0463,49.0662,49.0265,49.0463,207720.0
2017-10-20 11:55:00,49.34,49.34,49.31,49.32,71420.0,49.0463,49.0463,49.0165,49.0265,71420.0
2017-10-20 12:00:00,49.3,49.33,49.3,49.33,108740.0,49.0066,49.0364,49.0066,49.0364,108740.0
2017-10-20 12:05:00,49.33,49.34,49.32,49.33,126280.0,49.0364,49.0463,49.0265,49.0364,126280.0
2017-10-20 12:10:00,49.34,49.37,49.34,49.36,42400.0,49.0463,49.0762,49.0463,49.0662,42400.0
2017-10-20 12:15:00,49.35,49.36,49.35,49.35,12000.0,49.0563,49.0662,49.0563,49.0563,12000.0
2017-10-20 12:20:00,49.35,49.36,49.34,49.36,21400.0,49.0563,49.0662,49.0463,49.0662,21400.0
2017-10-20 12:25:00,49.36,49.37,49.35,49.36,35840.0,49.0662,49.0762,49.0563,49.0662,35840.0
2017-10-20 12:30:00,49.37,49.38,49.36,49.36,52400.0,49.0762,49.0861,49.0662,49.0662,52400.0
2017-10-20 12:35:00,49.36,49.37,49.35,49.36,70000.0,49.0662,49.0762,49.0563,49.0662,70000.0
2017-10-20 12:40:00,49.37,49.37,49.36,49.37,124400.0,49.0762,49.0762,49.0662,49.0762,124400.0
2017-10-20 12:45:00,49.36,49.37,49.35,49.37,202100.0,49.0662,49.0762,49.0563,49.0762,202100.0
2017-10-20 12:50:00,49.37,49.39,49.37,49.38,123500.0,49.0762,49.096,49.0762,49.0861,123500.0
2017-10-20 12:55:00,49.38,49.39,49.37,49.39,38000.0,49.0861,49.096,49.0762,49.096,38000.0
2017-10-20 13:00:00,49.39,49.4,49.38,49.39,95160.0,49.096,49.106,49.0861,49.096,95160.0
2017-10-20 13:05:00,49.38,49.4,49.37,49.37,104860.0,49.0861,49.106,49.0762,49.0762,104860.0
2017-10-20 13:10:00,49.39,49.41,49.38,49.41,93480.0,49.096,49.1159,49.0861,49.1159,93480.0
2017-10-20 13:15:00,49.42,49.42,49.4,49.42,41980.0,49.1259,49.1259,49.106,49.1259,41980.0
2017-10-20 13:20:00,49.42,49.42,49.4,49.4,58260.0,49.1259,49.1259,49.106,49.106,58260.0
2017-10-20 13:25:00,49.4,49.41,49.39,49.4,58000.0,49.106,49.1159,49.096,49.106,58000.0
2017-10-20 13:30:00,49.41,49.43,49.41,49.43,111540.0,49.1159,49.1358,49.1159,49.1358,111540.0
2017-10-20 13:35:00,49.42,49.45,49.42,49.43,111120.0,49.1259,49.1557,49.1259,49.1358,111120.0
2017-10-20 13:40:00,49.44,49.45,49.43,49.44,68460.0,49.1457,49.1557,49.1358,49.1457,68460.0
2017-10-20 13:45:00,49.43,49.44,49.42,49.42,38320.0,49.1358,49.1457,49.1259,49.1259,38320.0
2017-10-20 13:50:00,49.42,49.43,49.41,49.41,77980.0,49.1259,49.1358,49.1159,49.1159,77980.0
2017-10-20 13:55:00,49.42,49.42,49.38,49.4,120780.0,49.1259,49.1259,49.0861,49.106,120780.0
2017-10-20 14:00:00,49.39,49.4,49.39,49.4,80040.0,49.096,49.106,49.096,49.106,80040.0
2017-10-20 14:05:00,49.4,49.4,49.38,49.4,37000.0,49.106,49.106,49.0861,49.106,37000.0
2017-10-20 14:10:00,49.4,49.41,49.39,49.4,48960.0,49.106,49.1159,49.096,49.106,48960.0
2017-10-20 14:15:00,49.4,49.4,49.38,49.39,50000.0,49.106,49.106,49.0861,49.096,50000.0
2017-10-20 14:20:00,49.39,49.43,49.39,49.43,131900.0,49.096,49.1358,49.096,49.1358,131900.0
2017-10-20 14:25:00,49.42,49.44,49.41,49.42,99040.0,49.1259,49.1457,49.1159,49.1259,99040.0
2017-10-20 14:30:00,49.42,49.44,49.42,49.43,30280.0,49.1259,49.1457,49.1259,49.1358,30280.0
2017-10-20 14:35:00,49.44,49.45,49.43,49.44,112000.0,49.1457,49.1557,49.1358,49.1457,112000.0
2017-10-20 14:40:00,49.45,49.45,49.43,49.43,111880.0,49.1557,49.1557,49.1358,49.1358,111880.0
2017-10-20 14:45:00,49.43,49.44,49.41,49.43,72000.0,49.1358,49.1457,49.1159,49.1358,72000.0
2017-10-20 14:50:00,49.42,49.43,49.42,49.43,96500.0,49.1259,49.1358,49.1259,49.1358,96500.0
2017-10-20 14:55:00,49.43,49.43,49.41,49.43,60900.0,49.1358,49.1358,49.1159,49.1358,60900.0
2017-10-20 15:00:00,49.41,49.42,49.4,49.4,151980.0,49.1159,49.1259,49.106,49.106,151980.0
2017-10-20 15:05:00,49.39,49.4,49.38,49.38,116400.0,49.096,49.106,49.0861,49.0861,116400.0
2017-10-20 15:10:00,49.39,49.41,49.38,49.41,178440.0,49.096,49.1159,49.0861,49.1159,178440.0
2017-10-20 15:15:00,49.41,49.42,49.41,49.41,43080.0,49.1159,49.1259,49.1159,49.1159,43080.0
2017-10-20 15:20:00,49.41,49.42,49.4,49.4,30000.0,49.1159,49.1259,49.106,49.106,30000.0
2017-10-20 15:25:00,49.4,49.42,49.37,49.37,387200.0,49.106,49.1259,49.0762,49.0762,387200.0
2017-10-20 15:30:00,49.38,49.38,49.36,49.36,101620.0,49.0861,49.0861,49.0662,49.0662,101620.0
2017-10-20 15:35:00,49.36,49.38,49.34,49.37,147640.0,49.0662,49.0861,49.0463,49.0762,147640.0
2017-10-20 15:40:00,49.35,49.39,49.34,49.34,140900.0,49.0563,49.096,49.0463,49.0463,140900.0
2017-10-20 15:45:00,49.34,49.36,49.29,49.31,360540.0,49.0463,49.0662,48.9966,49.0165,360540.0
2017-10-20 15:50:00,49.31,49.4,49.31,49.34,638760.0,49.0165,49.106,49.0165,49.0463,638760.0
2017-10-20 15:55:00,49.34,49.42,49.34,49.41,1199240.0,49.0463,49.1259,49.0463,49.1159,1199240.0
2017-10-23 09:30:00,49.49,49.49,49.32,49.35,414560.0,49.1954,49.1954,49.0265,49.0563,414560.0
2017-10-23 09:35:00,49.33,49.37,49.22,49.24,327640.0,49.0364,49.0762,48.9271,48.9469,327640.0
2017-10-23 09:40:00,49.24,49.24,49.05,49.06,421640.0,48.9469,48.9469,48.7581,48.768,421640.0
2017-10-23 09:45:00,49.05,49.05,48.9,48.96,414220.0,48.7581,48.7581,48.609,48.6686,414220.0
2017-10-23 09:50:00,48.96,48.96,48.88,48.93,705480.0,48.6686,48.6686,48.5891,48.6388,705480.0
2017-10-23 09:55:00,48.92,49.07,48.89,49.07,303800.0,48.6288,48.7779,48.599,48.7779,303800.0
2017-10-23 10:00:00,49.05,49.16,49.0,49.13,260300.0,48.7581,48.8674,48.7084,48.8376,260300.0
2017-10-23 10:05:00,49.13,49.13,48.96,48.96,456860.0,48.8376,48.8376,48.6686,48.6686,456860.0
2017-10-23 10:10:00,48.96,49.0,48.9,48.96,471680.0,48.6686,48.7084,48.609,48.6686,471680.0
2017-10-23 10:15:00,48.95,48.95,48.87,48.89,385320.0,48.6587,48.6587,48.5791,48.599,385320.0
2017-10-23 10:20:00,48.9,48.97,48.88,48.89,228060.0,48.609,48.6785,48.5891,48.599,228060.0
2017-10-23 10:25:00,48.87,48.91,48.82,48.88,351700.0,48.5791,48.6189,48.5294,48.5891,351700.0
2017-10-23 10:30:00,48.88,48.89,48.83,48.88,97160.0,48.5891,48.599,48.5394,48.5891,97160.0
2017-10-23 10:35:00,48.86,48.91,48.85,48.91,74540.0,48.5692,48.6189,48.5593,48.6189,74540.0
2017-10-23 10:40:00,48.91,48.91,48.85,48.89,133260.0,48.6189,48.6189,48.5593,48.599,133260.0
2017-10-23 10:45:00,48.87,48.9,48.79,48.8,188660.0,48.5791,48.609,48.4996,48.5096,188660.0
2017-10-23 10:50:00,48.81,48.81,48.76,48.79,157360.0,48.5195,48.5195,48.4698,48.4996,157360.0
2017-10-23 10:55:00,48.78,48.81,48.78,48.78,204000.0,48.4897,48.5195,48.4897,48.4897,204000.0
2017-10-23 11:00:00,48.78,48.84,48.77,48.8,167620.0,48.4897,48.5493,48.4797,48.5096,167620.0
2017-10-23 11:05:00,48.8,48.83,48.78,48.8,119700.0,48.5096,48.5394,48.4897,48.5096,119700.0
2017-10-23 11:10:00,48.8,48.82,48.78,48.79,113620.0,48.5096,48.5294,48.4897,48.4996,113620.0
2017-10-23 11:15:00,48.79,48.82,48.78,48.78,67740.0,48.4996,48.5294,48.4897,48.4897,67740.0
2017-10-23 11:20:00,48.78,48.83,48.77,48.8,126860.0,48.4897,48.5394,48.4797,48.5096,126860.0
2017-10-23 11:25:00,48.8,48.84,48.79,48.81,130540.0,48.5096,48.5493,48.4996,48.5195,130540.0
2017-10-23 11:30:00,48.81,48.84,48.8,48.82,74220.0,48.5195,48.5493,48.5096,48.5294,74220.0
2017-10-23 11:35:00,48.82,48.83,48.77,48.78,54300.0,48.5294,48.5394,48.4797,48.4897,54300.0
2017-10-23 11:40:00,48.77,48.78,48.75,48.75,131980.0,48.4797,48.4897,48.4599,48.4599,131980.0
2017-10-23 11:45:00,48.76,48.8,48.7,48.7,202420.0,48.4698,48.5096,48.4101,48.4101,202420.0
2017-10-23 11:50:00,48.72,48.79,48.71,48.77,163840.0,48.43,48.4996,48.4201,48.4797,163840.0
2017-10-23 11:55:00,48.77,48.77,48.74,48.75,99420.0,48.4797,48.4797,48.4499,48.4599,99420.0
2017-10-23 12:00:00,48.74,48.75,48.72,48.72,153680.0,48.4499,48.4599,48.43,48.43,153680.0
2017-10-23 12:05:00,48.74,48.75,48.7,48.72,371580.0,48.4499,48.4599,48.4101,48.43,371580.0
2017-10-23 12:10:00,48.71,48.72,48.7,48.71,190960.0,48.4201,48.43,48.4101,48.4201,190960.0
2017-10-23 12:15:00,48.71,48.72,48.67,48.67,422500.0,48.4201,48.43,48.3803,48.3803,422500.0
2017-10-23 12:20:00,48.67,48.72,48.65,48.68,161580.0,48.3803,48.43,48.3604,48.3903,161580.0
2017-10-23 12:25:00,48.69,48.71,48.67,48.69,74100.0,48.4002,48.4201,48.3803,48.4002,74100.0
2017-10-23 12:30:00,48.7,48.75,48.7,48.75,143860.0,48.4101,48.4599,48.4101,48.4599,143860.0
2017-10-23 12:35:00,48.74,48.74,48.69,48.71,147660.0,48.4499,48.4499,48.4002,48.4201,147660.0
2017-10-23 12:40:00,48.71,48.72,48.7,48.7,114220.0,48.4201,48.43,48.4101,48.4101,114220.0
2017-10-23 12:45:00,48.69,48.7,48.68,48.68,71600.0,48.4002,48.4101,48.3903,48.3903,71600.0
2017-10-23 12:50:00,48.68,48.69,48.66,48.67,70320.0,48.3903,48.4002,48.3704,48.3803,70320.0
2017-10-23 12:55:00,48.67,48.72,48.67,48.72,92300.0,48.3803,48.43,48.3803,48.43,92300.0
2017-10-23 13:00:00,48.73,48.75,48.72,48.73,92260.0,48.44,48.4599,48.43,48.44,92260.0
2017-10-23 13:05:00,48.74,48.77,48.74,48.76,80200.0,48.4499,48.4797,48.4499,48.4698,80200.0
2017-10-23 13:10:00,48.76,48.77,48.74,48.77,89180.0,48.4698,48.4797,48.4499,48.4797,89180.0
2017-10-23 13:15:00,48.76,48.78,48.76,48.78,72000.0,48.4698,48.4897,48.4698,48.4897,72000.0
2017-10-23 13:20:00,48.78,48.8,48.73,48.75,69000.0,48.4897,48.5096,48.44,48.4599,69000.0
2017-10-23 13:25:00,48.74,48.74,48.71,48.71,112240.0,48.4499,48.4499,48.4201,48.4201,112240.0
2017-10-23 13:30:00,48.73,48.73,48.65,48.66,229460.0,48.44,48.44,48.3604,48.3704,229460.0
2017-10-23 13:35:00,48.66,48.67,48.63,48.65,117680.0,48.3704,48.3803,48.3406,48.3604,117680.0
2017-10-23 13:40:00,48.64,48.68,48.64,48.67,88000.0,48.3505,48.3903,48.3505,48.3803,88000.0
2017-10-23 13:45:00,48.67,48.68,48.66,48.66,76000.0,48.3803,48.3903,48.3704,48.3704,76000.0
2017-10-23 13:50:00,48.66,48.71,48.66,48.7,115600.0,48.3704,48.4201,48.3704,48.4101,115600.0
2017-10-23 13:55:00,48.71,48.72,48.67,48.71,78500.0,48.4201,48.43,48.3803,48.4201,78500.0
2017-10-23 14:00:00,48.71,48.79,48.71,48.77,106140.0,48.4201,48.4996,48.4201,48.4797,106140.0
2017-10-23 14:05:00,48.77,48.77,48.71,48.72,66000.0,48.4797,48.4797,48.4201,48.43,66000.0
2017-10-23 14:10:00,48.72,48.74,48.7,48.74,111300.0,48.43,48.4499,48.4101,48.4499,111300.0
2017-10-23 14:15:00,48.74,48.74,48.69,48.69,113040.0,48.4499,48.4499,48.4002,48.4002,113040.0
2017-10-23 14:20:00,48.7,48.72,48.65,48.65,76620.0,48.4101,48.43,48.3604,48.3604,76620.0
2017-10-23 14:25:00,48.68,48.73,48.66,48.72,94640.0,48.3903,48.44,48.3704,48.43,94640.0
2017-10-23 14:30:00,48.71,48.73,48.69,48.72,106000.0,48.4201,48.44,48.4002,48.43,106000.0
2017-10-23 14:35:00,48.73,48.73,48.71,48.71,81600.0,48.44,48.44,48.4201,48.4201,81600.0
2017-10-23 14:40:00,48.71,48.74,48.71,48.72,95680.0,48.4201,48.4499,48.4201,48.43,95680.0
2017-10-23 14:45:00,48.73,48.73,48.68,48.68,81060.0,48.44,48.44,48.3903,48.3903,81060.0
2017-10-23 14:50:00,48.67,48.7,48.65,48.68,180960.0,48.3803,48.4101,48.3604,48.3903,180960.0
2017-10-23 14:55:00,48.69,48.71,48.67,48.68,84580.0,48.4002,48.4201,48.3803,48.3903,84580.0
2017-10-23 15:00:00,48.67,48.67,48.6,48.62,191620.0,48.3803,48.3803,48.3107,48.3306,191620.0
2017-10-23 15:05:00,48.61,48.62,48.58,48.6,114020.0,48.3207,48.3306,48.2909,48.3107,114020.0
2017-10-23 15:10:00,48.6,48.61,48.57,48.58,262900.0,48.3107,48.3207,48.2809,48.2909,262900.0
2017-10-23 15:15:00,48.56,48.59,48.55,48.55,187740.0,48.271,48.3008,48.261,48.261,187740.0
2017-10-23 15:20:00,48.56,48.57,48.5,48.52,465100.0,48.271,48.2809,48.2113,48.2312,465100.0
2017-10-23 15:25:00,48.52,48.54,48.44,48.46,281060.0,48.2312,48.2511,48.1517,48.1716,281060.0
2017-10-23 15:30:00,48.46,48.57,48.46,48.47,448580.0,48.1716,48.2809,48.1716,48.1815,448580.0
2017-10-23 15:35:00,48.46,48.5,48.38,48.38,419840.0,48.1716,48.2113,48.0921,48.0921,419840.0
2017-10-23 15:40:00,48.38,48.4,48.34,48.34,512420.0,48.0921,48.1119,48.0523,48.0523,512420.0
2017-10-23 15:45:00,48.34,48.49,48.34,48.38,388720.0,48.0523,48.2014,48.0523,48.0921,388720.0
2017-10-23 15:50:00,48.38,48.42,48.31,48.38,809940.0,48.0921,48.1318,48.0225,48.0921,809940.0
2017-10-23 15:55:00,48.39,48.46,48.37,48.44,1023360.0,48.102,48.1716,48.0821,48.1517,1023360.0
2017-10-24 09:30:00,48.5,48.53,48.18,48.23,770160.0,48.2113,48.2412,47.8932,47.9429,770160.0
2017-10-24 09:35:00,48.23,48.33,48.1,48.17,582480.0,47.9429,48.0424,47.8137,47.8833,582480.0
2017-10-24 09:40:00,48.12,48.2,48.05,48.15,365800.0,47.8336,47.9131,47.764,47.8634,365800.0
2017-10-24 09:45:00,48.14,48.33,48.1,48.28,439200.0,47.8535,48.0424,47.8137,47.9926,439200.0
2017-10-24 09:50:00,48.29,48.44,48.26,48.26,594960.0,48.0026,48.1517,47.9728,47.9728,594960.0
2017-10-24 09:55:00,48.28,48.3,48.22,48.24,197720.0,47.9926,48.0125,47.933,47.9529,197720.0
2017-10-24 10:00:00,48.24,48.4,48.23,48.39,295080.0,47.9529,48.1119,47.9429,48.102,295080.0
2017-10-24 10:05:00,48.39,48.53,48.38,48.48,330840.0,48.102,48.2412,48.0921,48.1915,330840.0
2017-10-24 10:10:00,48.49,48.5,48.41,48.48,152040.0,48.2014,48.2113,48.1219,48.1915,152040.0
2017-10-24 10:15:00,48.44,48.49,48.44,48.46,176380.0,48.1517,48.2014,48.1517,48.1716,176380.0
2017-10-24 10:20:00,48.47,48.49,48.44,48.47,103600.0,48.1815,48.2014,48.1517,48.1815,103600.0
2017-10-24 10:25:00,48.49,48.55,48.49,48.53,128800.0,48.2014,48.261,48.2014,48.2412,128800.0
2017-10-24 10:30:00,48.52,48.54,48.5,48.53,83840.0,48.2312,48.2511,48.2113,48.2412,83840.0
2017-10-24 10:35:00,48.53,48.53,48.5,48.5,88000.0,48.2412,48.2412,48.2113,48.2113,88000.0
2017-10-24 10:40:00,48.52,48.57,48.46,48.49,173040.0,48.2312,48.2809,48.1716,48.2014,173040.0
2017-10-24 10:45:00,48.49,48.5,48.46,48.46,112040.0,48.2014,48.2113,48.1716,48.1716,112040.0
2017-10-24 10:50:00,48.46,48.53,48.45,48.51,202300.0,48.1716,48.2412,48.1616,48.2213,202300.0
2017-10-24 10:55:00,48.54,48.58,48.53,48.57,238980.0,48.2511,48.2909,48.2412,48.2809,238980.0
2017-10-24 11:00:00,48.55,48.59,48.54,48.59,138880.0,48.261,48.3008,48.2511,48.3008,138880.0
2017-10-24 11:05:00,48.6,48.61,48.54,48.56,130600.0,48.3107,48.3207,48.2511,48.271,130600.0
2017-10-24 11:10:00,48.56,48.61,48.55,48.56,151600.0,48.271,48.3207,48.261,48.271,151600.0
2017-10-24 11:15:00,48.58,48.61,48.55,48.55,87040.0,48.2909,48.3207,48.261,48.261,87040.0
2017-10-24 11:20:00,48.54,48.59,48.54,48.54,116720.0,48.2511,48.3008,48.2511,48.2511,116720.0
2017-10-24 11:25:00,48.53,48.54,48.51,48.52,188920.0,48.2412,48.2511,48.2213,48.2312,188920.0
2017-10-24 11:30:00,48.53,48.55,48.47,48.47,133400.0,48.2412,48.261,48.1815,48.1815,133400.0
2017-10-24 11:35:00,48.48,48.49,48.44,48.46,229760.0,48.1915,48.2014,48.1517,48.1716,229760.0
2017-10-24 11:40:00,48.46,48.56,48.46,48.54,212800.0,48.1716,48.271,48.1716,48.2511,212800.0
2017-10-24 11:45:00,48.54,48.54,48.5,48.5,53180.0,48.2511,48.2511,48.2113,48.2113,53180.0
2017-10-24 11:50:00,48.48,48.51,48.47,48.47,100000.0,48.1915,48.2213,48.1815,48.1815,100000.0
2017-10-24 11:55:00,48.47,48.51,48.45,48.49,77100.0,48.1815,48.2213,48.1616,48.2014,77100.0
2017-10-24 12:00:00,48.47,48.49,48.44,48.45,83760.0,48.1815,48.2014,48.1517,48.1616,83760.0
2017-10-24 12:05:00,48.45,48.48,48.45,48.46,114400.0,48.1616,48.1915,48.1616,48.1716,114400.0
2017-10-24 12:10:00,48.47,48.52,48.46,48.5,69300.0,48.1815,48.2312,48.1716,48.2113,69300.0
2017-10-24 12:15:00,48.51,48.53,48.49,48.49,77800.0,48.2213,48.2412,48.2014,48.2014,77800.0
2017-10-24 12:20:00,48.49,48.51,48.46,48.49,61120.0,48.2014,48.2213,48.1716,48.2014,61120.0
2017-10-24 12:25:00,48.5,48.52,48.49,48.51,101420.0,48.2113,48.2312,48.2014,48.2213,101420.0
2017-10-24 12:30:00,48.52,48.55,48.51,48.53,104000.0,48.2312,48.261,48.2213,48.2412,104000.0
2017-10-24 12:35:00,48.54,48.54,48.51,48.51,73060.0,48.2511,48.2511,48.2213,48.2213,73060.0
2017-10-24 12:40:00,48.51,48.54,48.5,48.51,50840.0,48.2213,48.2511,48.2113,48.2213,50840.0
2017-10-24 12:45:00,48.51,48.52,48.49,48.5,82000.0,48.2213,48.2312,48.2014,48.2113,82000.0
2017-10-24 12:50:00,48.5,48.54,48.48,48.48,127940.0,48.2113,48.2511,48.1915,48.1915,127940.0
2017-10-24 12:55:00,48.49,48.5,48.46,48.47,128300.0,48.2014,48.2113,48.1716,48.1815,128300.0
2017-10-24 13:00:00,48.49,48.49,48.47,48.47,83540.0,48.2014,48.2014,48.1815,48.1815,83540.0
2017-10-24 13:05:00,48.47,48.49,48.47,48.47,78780.0,48.1815,48.2014,48.1815,48.1815,78780.0
2017-10-24 13:10:00,48.47,48.5,48.45,48.45,103480.0,48.1815,48.2113,48.1616,48.1616,103480.0
2017-10-24 13:15:00,48.45,48.48,48.44,48.47,119200.0,48.1616,48.1915,48.1517,48.1815,119200.0
2017-10-24 13:20:00,48.48,48.51,48.47,48.47,90000.0,48.1915,48.2213,48.1815,48.1815,90000.0
2017-10-24 13:25:00,48.46,48.49,48.46,48.47,126000.0,48.1716,48.2014,48.1716,48.1815,126000.0
2017-10-24 13:30:00,48.48,48.5,48.46,48.47,76200.0,48.1915,48.2113,48.1716,48.1815,76200.0
2017-10-24 13:35:00,48.47,48.52,48.46,48.51,115600.0,48.1815,48.2312,48.1716,48.2213,115600.0
2017-10-24 13:40:00,48.52,48.53,48.5,48.5,295960.0,48.2312,48.2412,48.2113,48.2113,295960.0
2017-10-24 13:45:00,48.5,48.5,48.49,48.49,21340.0,48.2113,48.2113,48.2014,48.2014,21340.0
2017-10-24 13:50:00,48.49,48.49,48.45,48.46,70740.0,48.2014,48.2014,48.1616,48.1716,70740.0
2017-10-24 13:55:00,48.46,48.48,48.44,48.45,85000.0,48.1716,48.1915,48.1517,48.1616,85000.0
2017-10-24 14:00:00,48.45,48.46,48.4,48.41,127240.0,48.1616,48.1716,48.1119,48.1219,127240.0
2017-10-24 14:05:00,48.41,48.46,48.41,48.44,100160.0,48.1219,48.1716,48.1219,48.1517,100160.0
2017-10-24 14:10:00,48.45,48.46,48.43,48.46,77800.0,48.1616,48.1716,48.1418,48.1716,77800.0
2017-10-24 14:15:00,48.46,48.48,48.43,48.46,149800.0,48.1716,48.1915,48.1418,48.1716,149800.0
2017-10-24 14:20:00,48.46,48.49,48.45,48.47,114180.0,48.1716,48.2014,48.1616,48.1815,114180.0
2017-10-24 14:25:00,48.48,48.48,48.45,48.45,92600.0,48.1915,48.1915,48.1616,48.1616,92600.0
2017-10-24 14:30:00,48.46,48.49,48.46,48.46,60460.0,48.1716,48.2014,48.1716,48.1716,60460.0
2017-10-24 14:35:00,48.46,48.48,48.45,48.46,101320.0,48.1716,48.1915,48.1616,48.1716,101320.0
2017-10-24 14:40:00,48.45,48.46,48.44,48.46,163900.0,48.1616,48.1716,48.1517,48.1716,163900.0
2017-10-24 14:45:00,48.46,48.5,48.46,48.5,113020.0,48.1716,48.2113,48.1716,48.2113,113020.0
2017-10-24 14:50:00,48.51,48.51,48.46,48.46,41920.0,48.2213,48.2213,48.1716,48.1716,41920.0
2017-10-24 14:55:00,48.47,48.48,48.47,48.48,129460.0,48.1815,48.1915,48.1815,48.1915,129460.0
2017-10-24 15:00:00,48.47,48.51,48.47,48.5,68000.0,48.1815,48.2213,48.1815,48.2113,68000.0
2017-10-24 15:05:00,48.51,48.51,48.43,48.45,246240.0,48.2213,48.2213,48.1418,48.1616,246240.0
2017-10-24 15:10:00,48.46,48.48,48.44,48.46,126440.0,48.1716,48.1915,48.1517,48.1716,126440.0
2017-10-24 15:15:00,48.47,48.49,48.47,48.48,79900.0,48.1815,48.2014,48.1815,48.1915,79900.0
2017-10-24 15:20:00,48.48,48.5,48.47,48.5,107680.0,48.1915,48.2113,48.1815,48.2113,107680.0
2017-10-24 15:25:00,48.49,48.51,48.45,48.51,210060.0,48.2014,48.2213,48.1616,48.2213,210060.0
2017-10-24 15:30:00,48.5,48.52,48.47,48.51,242520.0,48.2113,48.2312,48.1815,48.2213,242520.0
2017-10-24 15:35:00,48.51,48.51,48.45,48.48,96000.0,48.2213,48.2213,48.1616,48.1915,96000.0
2017-10-24 15:40:00,48.48,48.49,48.44,48.47,149780.0,48.1915,48.2014,48.1517,48.1815,149780.0
2017-10-24 15:45:00,48.46,48.51,48.44,48.49,352380.0,48.1716,48.2213,48.1517,48.2014,352380.0
2017-10-24 15:50:00,48.49,48.55,48.48,48.55,620800.0,48.2014,48.261,48.1915,48.261,620800.0
2017-10-24 15:55:00,48.55,48.55,48.48,48.51,549220.0,48.261,48.261,48.1915,48.2213,549220.0
2017-10-25 09:30:00,48.42,48.65,48.41,48.61,497260.0,48.1318,48.3604,48.1219,48.3207,497260.0
2017-10-25 09:35:00,48.57,48.73,48.57,48.72,400600.0,48.2809,48.44,48.2809,48.43,400600.0
2017-10-25 09:40:00,48.71,48.8,48.71,48.74,527080.0,48.4201,48.5096,48.4201,48.4499,527080.0
2017-10-25 09:45:00,48.71,48.73,48.64,48.69,230060.0,48.4201,48.44,48.3505,48.4002,230060.0
2017-10-25 09:50:00,48.72,48.72,48.52,48.52,262060.0,48.43,48.43,48.2312,48.2312,262060.0
2017-10-25 09:55:00,48.54,48.6,48.49,48.52,131500.0,48.2511,48.3107,48.2014,48.2312,131500.0
2017-10-25 10:00:00,48.53,48.65,48.53,48.65,56360.0,48.2412,48.3604,48.2412,48.3604,56360.0
2017-10-25 10:05:00,48.63,48.67,48.62,48.66,88420.0,48.3406,48.3803,48.3306,48.3704,88420.0
2017-10-25 10:10:00,48.68,48.69,48.62,48.62,63800.0,48.3903,48.4002,48.3306,48.3306,63800.0
2017-10-25 10:15:00,48.62,48.62,48.44,48.44,197360.0,48.3306,48.3306,48.1517,48.1517,197360.0
2017-10-25 10:20:00,48.45,48.57,48.45,48.56,77800.0,48.1616,48.2809,48.1616,48.271,77800.0
2017-10-25 10:25:00,48.55,48.66,48.55,48.63,254680.0,48.261,48.3704,48.261,48.3406,254680.0
2017-10-25 10:30:00,48.63,48.65,48.61,48.63,136840.0,48.3406,48.3604,48.3207,48.3406,136840.0
2017-10-25 10:35:00,48.62,48.63,48.54,48.55,302720.0,48.3306,48.3406,48.2511,48.261,302720.0
2017-10-25 10:40:00,48.55,48.6,48.52,48.53,203740.0,48.261,48.3107,48.2312,48.2412,203740.0
2017-10-25 10:45:00,48.52,48.52,48.47,48.52,127060.0,48.2312,48.2312,48.1815,48.2312,127060.0
2017-10-25 10:50:00,48.51,48.52,48.49,48.52,44020.0,48.2213,48.2312,48.2014,48.2312,44020.0
2017-10-25 10:55:00,48.53,48.53,48.48,48.5,45700.0,48.2412,48.2412,48.1915,48.2113,45700.0
2017-10-25 11:00:00,48.49,48.5,48.38,48.38,140100.0,48.2014,48.2113,48.0921,48.0921,140100.0
2017-10-25 11:05:00,48.37,48.39,48.18,48.2,295760.0,48.0821,48.102,47.8932,47.9131,295760.0
2017-10-25 11:10:00,48.17,48.22,48.16,48.18,233100.0,47.8833,47.933,47.8734,47.8932,233100.0
2017-10-25 11:15:00,48.17,48.19,48.07,48.09,235400.0,47.8833,47.9032,47.7839,47.8038,235400.0
2017-10-25 11:20:00,48.06,48.09,48.03,48.09,290520.0,47.774,47.8038,47.7441,47.8038,290520.0
2017-10-25 11:25:00,48.09,48.1,48.04,48.08,293740.0,47.8038,47.8137,47.7541,47.7938,293740.0
2017-10-25 11:30:00,48.09,48.19,48.09,48.19,228720.0,47.8038,47.9032,47.8038,47.9032,228720.0
2017-10-25 11:35:00,48.19,48.29,48.18,48.29,102460.0,47.9032,48.0026,47.8932,48.0026,102460.0
2017-10-25 11:40:00,48.33,48.33,48.26,48.27,104400.0,48.0424,48.0424,47.9728,47.9827,104400.0
2017-10-25 11:45:00,48.26,48.27,48.21,48.25,82220.0,47.9728,47.9827,47.9231,47.9628,82220.0
2017-10-25 11:50:00,48.25,48.25,48.14,48.18,153740.0,47.9628,47.9628,47.8535,47.8932,153740.0
2017-10-25 11:55:00,48.17,48.2,48.14,48.19,88180.0,47.8833,47.9131,47.8535,47.9032,88180.0
2017-10-25 12:00:00,48.19,48.22,48.18,48.22,84640.0,47.9032,47.933,47.8932,47.933,84640.0
2017-10-25 12:05:00,48.2,48.29,48.18,48.27,131180.0,47.9131,48.0026,47.8932,47.9827,131180.0
2017-10-25 12:10:00,48.27,48.29,48.24,48.25,91700.0,47.9827,48.0026,47.9529,47.9628,91700.0
2017-10-25 12:15:00,48.22,48.24,48.16,48.16,112680.0,47.933,47.9529,47.8734,47.8734,112680.0
2017-10-25 12:20:00,48.16,48.19,48.11,48.11,72540.0,47.8734,47.9032,47.8237,47.8237,72540.0
2017-10-25 12:25:00,48.11,48.19,48.11,48.13,54180.0,47.8237,47.9032,47.8237,47.8435,54180.0
2017-10-25 12:30:00,48.12,48.22,48.1,48.21,77360.0,47.8336,47.933,47.8137,47.9231,77360.0
2017-10-25 12:35:00,48.18,48.27,48.18,48.26,87440.0,47.8932,47.9827,47.8932,47.9728,87440.0
2017-10-25 12:40:00,48.26,48.34,48.24,48.34,114820.0,47.9728,48.0523,47.9529,48.0523,114820.0
2017-10-25 12:45:00,48.32,48.35,48.3,48.3,123880.0,48.0324,48.0622,48.0125,48.0125,123880.0
2017-10-25 12:50:00,48.29,48.37,48.29,48.37,47400.0,48.0026,48.0821,48.0026,48.0821,47400.0
2017-10-25 12:55:00,48.37,48.39,48.34,48.34,33440.0,48.0821,48.102,48.0523,48.0523,33440.0
2017-10-25 13:00:00,48.35,48.35,48.28,48.28,28740.0,48.0622,48.0622,47.9926,47.9926,28740.0
2017-10-25 13:05:00,48.27,48.38,48.26,48.34,107200.0,47.9827,48.0921,47.9728,48.0523,107200.0
2017-10-25 13:10:00,48.37,48.43,48.36,48.4,86980.0,48.0821,48.1418,48.0722,48.1119,86980.0
2017-10-25 13:15:00,48.42,48.42,48.34,48.37,40140.0,48.1318,48.1318,48.0523,48.0821,40140.0
2017-10-25 13:20:00,48.37,48.39,48.32,48.34,142420.0,48.0821,48.102,48.0324,48.0523,142420.0
2017-10-25 13:25:00,48.32,48.36,48.31,48.31,75700.0,48.0324,48.0722,48.0225,48.0225,75700.0
2017-10-25 13:30:00,48.31,48.43,48.31,48.4,136960.0,48.0225,48.1418,48.0225,48.1119,136960.0
2017-10-25 13:35:00,48.4,48.44,48.38,48.4,115700.0,48.1119,48.1517,48.0921,48.1119,115700.0
2017-10-25 13:40:00,48.4,48.44,48.37,48.42,72160.0,48.1119,48.1517,48.0821,48.1318,72160.0
2017-10-25 13:45:00,48.42,48.47,48.4,48.46,148240.0,48.1318,48.1815,48.1119,48.1716,148240.0
2017-10-25 13:50:00,48.46,48.47,48.41,48.41,95420.0,48.1716,48.1815,48.1219,48.1219,95420.0
2017-10-25 13:55:00,48.43,48.47,48.43,48.45,107200.0,48.1418,48.1815,48.1418,48.1616,107200.0
2017-10-25 14:00:00,48.45,48.52,48.45,48.5,148640.0,48.1616,48.2312,48.1616,48.2113,148640.0
2017-10-25 14:05:00,48.49,48.52,48.47,48.5,97760.0,48.2014,48.2312,48.1815,48.2113,97760.0
2017-10-25 14:10:00,48.5,48.5,48.48,48.49,88940.0,48.2113,48.2113,48.1915,48.2014,88940.0
2017-10-25 14:15:00,48.49,48.53,48.49,48.52,137440.0,48.2014,48.2412,48.2014,48.2312,137440.0
2017-10-25 14:20:00,48.52,48.59,48.52,48.58,169600.0,48.2312,48.3008,48.2312,48.2909,169600.0
2017-10-25 14:25:00,48.59,48.6,48.53,48.53,113200.0,48.3008,48.3107,48.2412,48.2412,113200.0
2017-10-25 14:30:00,48.54,48.54,48.48,48.52,148600.0,48.2511,48.2511,48.1915,48.2312,148600.0
2017-10-25 14:35:00,48.5,48.55,48.5,48.53,69480.0,48.2113,48.261,48.2113,48.2412,69480.0
2017-10-25 14:40:00,48.51,48.52,48.47,48.48,127120.0,48.2213,48.2312,48.1815,48.1915,127120.0
2017-10-25 14:45:00,48.49,48.51,48.48,48.51,100820.0,48.2014,48.2213,48.1915,48.2213,100820.0
2017-10-25 14:50:00,48.53,48.56,48.49,48.56,97800.0,48.2412,48.271,48.2014,48.271,97800.0
2017-10-25 14:55:00,48.55,48.61,48.55,48.61,142160.0,48.261,48.3207,48.261,48.3207,142160.0
2017-10-25 15:00:00,48.61,48.61,48.5,48.53,142340.0,48.3207,48.3207,48.2113,48.2412,142340.0
2017-10-25 15:05:00,48.53,48.61,48.53,48.57,190460.0,48.2412,48.3207,48.2412,48.2809,190460.0
2017-10-25 15:10:00,48.57,48.59,48.57,48.58,153960.0,48.2809,48.3008,48.2809,48.2909,153960.0
2017-10-25 15:15:00,48.58,48.59,48.56,48.57,197800.0,48.2909,48.3008,48.271,48.2809,197800.0
2017-10-25 15:20:00,48.57,48.59,48.57,48.58,197000.0,48.2809,48.3008,48.2809,48.2909,197000.0
2017-10-25 15:25:00,48.59,48.65,48.59,48.64,213980.0,48.3008,48.3604,48.3008,48.3505,213980.0
2017-10-25 15:30:00,48.63,48.66,48.63,48.64,198960.0,48.3406,48.3704,48.3406,48.3505,198960.0
2017-10-25 15:35:00,48.64,48.65,48.62,48.62,216720.0,48.3505,48.3604,48.3306,48.3306,216720.0
2017-10-25 15:40:00,48.63,48.64,48.6,48.6,163580.0,48.3406,48.3505,48.3107,48.3107,163580.0
2017-10-25 15:45:00,48.58,48.6,48.54,48.56,236000.0,48.2909,48.3107,48.2511,48.271,236000.0
2017-10-25 15:50:00,48.55,48.68,48.54,48.65,706600.0,48.261,48.3903,48.2511,48.3604,706600.0
2017-10-25 15:55:00,48.66,48.68,48.63,48.68,651340.0,48.3704,48.3903,48.3406,48.3903,651340.0
2017-10-26 09:30:00,49.0,49.33,48.96,49.31,1243480.0,48.7084,49.0364,48.6686,49.0165,1243480.0
2017-10-26 09:35:00,49.3,49.38,49.18,49.23,857680.0,49.0066,49.0861,48.8873,48.937,857680.0
2017-10-26 09:40:00,49.24,49.24,49.05,49.12,419320.0,48.9469,48.9469,48.7581,48.8277,419320.0
2017-10-26 09:45:00,49.13,49.13,48.98,49.11,181080.0,48.8376,48.8376,48.6885,48.8177,181080.0
2017-10-26 09:50:00,49.09,49.17,49.06,49.16,178200.0,48.7978,48.8774,48.768,48.8674,178200.0
2017-10-26 09:55:00,49.16,49.18,49.0,49.02,353680.0,48.8674,48.8873,48.7084,48.7282,353680.0
2017-10-26 10:00:00,48.99,49.0,48.93,48.98,179480.0,48.6984,48.7084,48.6388,48.6885,179480.0
2017-10-26 10:05:00,48.98,48.98,48.85,48.85,309020.0,48.6885,48.6885,48.5593,48.5593,309020.0
2017-10-26 10:10:00,48.86,48.93,48.82,48.84,570360.0,48.5692,48.6388,48.5294,48.5493,570360.0
2017-10-26 10:15:00,48.84,48.88,48.81,48.81,290140.0,48.5493,48.5891,48.5195,48.5195,290140.0
2017-10-26 10:20:00,48.82,48.85,48.8,48.85,139080.0,48.5294,48.5593,48.5096,48.5593,139080.0
2017-10-26 10:25:00,48.85,48.98,48.85,48.95,247480.0,48.5593,48.6885,48.5593,48.6587,247480.0
2017-10-26 10:30:00,48.94,48.98,48.91,48.95,164960.0,48.6487,48.6885,48.6189,48.6587,164960.0
2017-10-26 10:35:00,48.97,49.05,48.97,49.02,152440.0,48.6785,48.7581,48.6785,48.7282,152440.0
2017-10-26 10:40:00,49.05,49.05,48.96,48.96,196040.0,48.7581,48.7581,48.6686,48.6686,196040.0
2017-10-26 10:45:00,48.97,49.06,48.97,49.03,171280.0,48.6785,48.768,48.6785,48.7382,171280.0
2017-10-26 10:50:00,49.05,49.07,49.0,49.02,183720.0,48.7581,48.7779,48.7084,48.7282,183720.0
2017-10-26 10:55:00,49.01,49.02,48.97,48.97,84640.0,48.7183,48.7282,48.6785,48.6785,84640.0
2017-10-26 11:00:00,48.97,48.99,48.87,48.89,175680.0,48.6785,48.6984,48.5791,48.599,175680.0
2017-10-26 11:05:00,48.91,48.97,48.89,48.95,170620.0,48.6189,48.6785,48.599,48.6587,170620.0
2017-10-26 11:10:00,48.99,49.0,48.89,48.89,141280.0,48.6984,48.7084,48.599,48.599,141280.0
2017-10-26 11:15:00,48.89,48.9,48.82,48.84,193740.0,48.599,48.609,48.5294,48.5493,193740.0
2017-10-26 11:20:00,48.84,48.87,48.8,48.85,150420.0,48.5493,48.5791,48.5096,48.5593,150420.0
2017-10-26 11:25:00,48.86,48.87,48.85,48.87,160700.0,48.5692,48.5791,48.5593,48.5791,160700.0
2017-10-26 11:30:00,48.87,48.9,48.85,48.87,124400.0,48.5791,48.609,48.5593,48.5791,124400.0
2017-10-26 11:35:00,48.88,48.95,48.88,48.9,106960.0,48.5891,48.6587,48.5891,48.609,106960.0
2017-10-26 11:40:00,48.9,48.92,48.88,48.9,74000.0,48.609,48.6288,48.5891,48.609,74000.0
2017-10-26 11:45:00,48.88,48.95,48.87,48.92,163480.0,48.5891,48.6587,48.5791,48.6288,163480.0
2017-10-26 11:50:00,48.93,48.95,48.88,48.92,170140.0,48.6388,48.6587,48.5891,48.6288,170140.0
2017-10-26 11:55:00,48.92,48.97,48.91,48.95,81200.0,48.6288,48.6785,48.6189,48.6587,81200.0
2017-10-26 12:00:00,48.96,49.04,48.96,49.01,98740.0,48.6686,48.7481,48.6686,48.7183,98740.0
2017-10-26 12:05:00,49.01,49.03,48.97,49.0,72000.0,48.7183,48.7382,48.6785,48.7084,72000.0
2017-10-26 12:10:00,49.02,49.06,48.96,48.97,128020.0,48.7282,48.768,48.6686,48.6785,128020.0
2017-10-26 12:15:00,48.98,48.99,48.92,48.94,72520.0,48.6885,48.6984,48.6288,48.6487,72520.0
2017-10-26 12:20:00,48.92,48.98,48.92,48.98,62280.0,48.6288,48.6885,48.6288,48.6885,62280.0
2017-10-26 12:25:00,48.95,48.96,48.9,48.96,91220.0,48.6587,48.6686,48.609,48.6686,91220.0
2017-10-26 12:30:00,48.95,48.95,48.88,48.89,134120.0,48.6587,48.6587,48.5891,48.599,134120.0
2017-10-26 12:35:00,48.89,48.93,48.89,48.9,164620.0,48.599,48.6388,48.599,48.609,164620.0
2017-10-26 12:40:00,48.9,48.91,48.89,48.9,88680.0,48.609,48.6189,48.599,48.609,88680.0
2017-10-26 12:45:00,48.91,48.91,48.88,48.89,210340.0,48.6189,48.6189,48.5891,48.599,210340.0
2017-10-26 12:50:00,48.9,48.93,48.89,48.89,88880.0,48.609,48.6388,48.599,48.599,88880.0
2017-10-26 12:55:00,48.89,48.9,48.84,48.84,153440.0,48.599,48.609,48.5493,48.5493,153440.0
2017-10-26 13:00:00,48.83,48.84,48.79,48.82,251160.0,48.5394,48.5493,48.4996,48.5294,251160.0
2017-10-26 13:05:00,48.82,48.88,48.82,48.86,233400.0,48.5294,48.5891,48.5294,48.5692,233400.0
2017-10-26 13:10:00,48.85,48.86,48.83,48.84,98320.0,48.5593,48.5692,48.5394,48.5493,98320.0
2017-10-26 13:15:00,48.84,48.91,48.84,48.9,327060.0,48.5493,48.6189,48.5493,48.609,327060.0
2017-10-26 13:20:00,48.91,48.91,48.83,48.84,156220.0,48.6189,48.6189,48.5394,48.5493,156220.0
2017-10-26 13:25:00,48.84,48.87,48.83,48.83,181880.0,48.5493,48.5791,48.5394,48.5394,181880.0
2017-10-26 13:30:00,48.82,48.85,48.79,48.79,140500.0,48.5294,48.5593,48.4996,48.4996,140500.0
2017-10-26 13:35:00,48.8,48.85,48.8,48.82,203240.0,48.5096,48.5593,48.5096,48.5294,203240.0
2017-10-26 13:40:00,48.82,48.83,48.77,48.77,194120.0,48.5294,48.5394,48.4797,48.4797,194120.0
2017-10-26 13:45:00,48.79,48.79,48.77,48.77,213460.0,48.4996,48.4996,48.4797,48.4797,213460.0
2017-10-26 13:50:00,48.8,48.8,48.74,48.77,176560.0,48.5096,48.5096,48.4499,48.4797,176560.0
2017-10-26 13:55:00,48.77,48.79,48.7,48.72,255160.0,48.4797,48.4996,48.4101,48.43,255160.0
2017-10-26 14:00:00,48.73,48.77,48.73,48.76,225840.0,48.44,48.4797,48.44,48.4698,225840.0
2017-10-26 14:05:00,48.76,48.86,48.75,48.85,424960.0,48.4698,48.5692,48.4599,48.5593,424960.0
2017-10-26 14:10:00,48.85,48.91,48.82,48.89,205000.0,48.5593,48.6189,48.5294,48.599,205000.0
2017-10-26 14:15:00,48.89,48.9,48.85,48.85,94780.0,48.599,48.609,48.5593,48.5593,94780.0
2017-10-26 14:20:00,48.83,48.86,48.77,48.85,218000.0,48.5394,48.5692,48.4797,48.5593,218000.0
2017-10-26 14:25:00,48.85,48.86,48.81,48.81,186820.0,48.5593,48.5692,48.5195,48.5195,186820.0
2017-10-26 14:30:00,48.81,48.86,48.8,48.85,85620.0,48.5195,48.5692,48.5096,48.5593,85620.0
2017-10-26 14:35:00,48.85,48.86,48.83,48.84,130900.0,48.5593,48.5692,48.5394,48.5493,130900.0
2017-10-26 14:40:00,48.85,48.88,48.84,48.85,224380.0,48.5593,48.5891,48.5493,48.5593,224380.0
2017-10-26 14:45:00,48.85,48.86,48.8,48.8,223840.0,48.5593,48.5692,48.5096,48.5096,223840.0
2017-10-26 14:50:00,48.81,48.84,48.8,48.83,236400.0,48.5195,48.5493,48.5096,48.5394,236400.0
2017-10-26 14:55:00,48.83,48.89,48.83,48.89,172120.0,48.5394,48.599,48.5394,48.599,172120.0
2017-10-26 15:00:00,48.89,48.95,48.89,48.92,270640.0,48.599,48.6587,48.599,48.6288,270640.0
2017-10-26 15:05:00,48.92,48.93,48.82,48.84,417840.0,48.6288,48.6388,48.5294,48.5493,417840.0
2017-10-26 15:10:00,48.85,48.9,48.81,48.9,281020.0,48.5593,48.609,48.5195,48.609,281020.0
2017-10-26 15:15:00,48.9,48.9,48.86,48.89,245300.0,48.609,48.609,48.5692,48.599,245300.0
2017-10-26 15:20:00,48.89,48.9,48.82,48.85,340440.0,48.599,48.609,48.5294,48.5593,340440.0
2017-10-26 15:25:00,48.85,48.89,48.84,48.86,421580.0,48.5593,48.599,48.5493,48.5692,421580.0
2017-10-26 15:30:00,48.86,48.89,48.84,48.86,297320.0,48.5692,48.599,48.5493,48.5692,297320.0
2017-10-26 15:35:00,48.85,48.88,48.82,48.87,364880.0,48.5593,48.5891,48.5294,48.5791,364880.0
2017-10-26 15:40:00,48.88,48.88,48.84,48.87,344980.0,48.5891,48.5891,48.5493,48.5791,344980.0
2017-10-26 15:45:00,48.87,48.9,48.86,48.89,518820.0,48.5791,48.609,48.5692,48.599,518820.0
2017-10-26 15:50:00,48.88,48.88,48.78,48.78,925080.0,48.5891,48.5891,48.4897,48.4897,925080.0
2017-10-26 15:55:00,48.77,48.8,48.61,48.62,1579960.0,48.4797,48.5096,48.3207,48.3306,1579960.0
2017-10-27 09:30:00,50.46,50.75,50.41,50.63,4489280.0,50.1597,50.4479,50.11,50.3287,4489280.0
2017-10-27 09:35:00,50.63,51.06,50.6,51.04,3779640.0,50.3287,50.7561,50.2988,50.7362,3779640.0
2017-10-27 09:40:00,51.05,51.5,51.04,51.34,3691640.0,50.7462,51.1935,50.7362,51.0344,3691640.0
2017-10-27 09:45:00,51.34,51.5,51.28,51.34,1813680.0,51.0344,51.1935,50.9748,51.0344,1813680.0
2017-10-27 09:50:00,51.34,51.69,51.33,51.68,3348660.0,51.0344,51.3824,51.0245,51.3724,3348660.0
2017-10-27 09:55:00,51.68,51.75,51.56,51.71,2286760.0,51.3724,51.442,51.2531,51.4022,2286760.0
2017-10-27 10:00:00,51.7,51.8,51.63,51.75,1657420.0,51.3923,51.4917,51.3227,51.442,1657420.0
2017-10-27 10:05:00,51.76,51.93,51.76,51.89,1149500.0,51.4519,51.6209,51.4519,51.5812,1149500.0
2017-10-27 10:10:00,51.9,52.18,51.89,52.13,1561940.0,51.5911,51.8694,51.5812,51.8197,1561940.0
2017-10-27 10:15:00,52.14,52.42,52.14,52.33,3113380.0,51.8297,52.108,51.8297,52.0185,3113380.0
2017-10-27 10:20:00,52.33,52.34,51.95,52.0,2039580.0,52.0185,52.0285,51.6408,51.6905,2039580.0
2017-10-27 10:25:00,51.99,52.08,51.96,51.99,1361220.0,51.6806,51.77,51.6507,51.6806,1361220.0
2017-10-27 10:30:00,52.0,52.0,51.92,51.96,1093060.0,51.6905,51.6905,51.611,51.6507,1093060.0
2017-10-27 10:35:00,51.95,51.99,51.75,51.76,1104020.0,51.6408,51.6806,51.442,51.4519,1104020.0
2017-10-27 10:40:00,51.76,51.85,51.68,51.74,1222260.0,51.4519,51.5414,51.3724,51.4321,1222260.0
2017-10-27 10:45:00,51.74,51.8,51.63,51.73,1450160.0,51.4321,51.4917,51.3227,51.4221,1450160.0
2017-10-27 10:50:00,51.75,51.84,51.69,51.77,1246040.0,51.442,51.5315,51.3824,51.4619,1246040.0
2017-10-27 10:55:00,51.77,51.78,51.61,51.61,508060.0,51.4619,51.4718,51.3028,51.3028,508060.0
2017-10-27 11:00:00,51.61,51.74,51.61,51.65,733700.0,51.3028,51.4321,51.3028,51.3426,733700.0
2017-10-27 11:05:00,51.62,51.84,51.58,51.82,626780.0,51.3128,51.5315,51.273,51.5116,626780.0
2017-10-27 11:10:00,51.82,51.83,51.74,51.78,516220.0,51.5116,51.5215,51.4321,51.4718,516220.0
2017-10-27 11:15:00,51.79,51.83,51.65,51.65,866340.0,51.4818,51.5215,51.3426,51.3426,866340.0
2017-10-27 11:20:00,51.66,51.68,51.61,51.64,448100.0,51.3525,51.3724,51.3028,51.3327,448100.0
2017-10-27 11:25:00,51.65,51.73,51.58,51.68,576500.0,51.3426,51.4221,51.273,51.3724,576500.0
2017-10-27 11:30:00,51.66,51.79,51.66,51.79,294780.0,51.3525,51.4818,51.3525,51.4818,294780.0
2017-10-27 11:35:00,51.78,51.81,51.72,51.72,364640.0,51.4718,51.5016,51.4122,51.4122,364640.0
2017-10-27 11:40:00,51.72,51.76,51.71,51.74,321240.0,51.4122,51.4519,51.4022,51.4321,321240.0
2017-10-27 11:45:00,51.74,51.87,51.68,51.85,463200.0,51.4321,51.5613,51.3724,51.5414,463200.0
2017-10-27 11:50:00,51.84,51.93,51.83,51.85,476360.0,51.5315,51.6209,51.5215,51.5414,476360.0
2017-10-27 11:55:00,51.85,51.86,51.71,51.72,512460.0,51.5414,51.5513,51.4022,51.4122,512460.0
2017-10-27 12:00:00,51.7,51.83,51.7,51.81,278280.0,51.3923,51.5215,51.3923,51.5016,278280.0
2017-10-27 12:05:00,51.81,51.84,51.66,51.66,451500.0,51.5016,51.5315,51.3525,51.3525,451500.0
2017-10-27 12:10:00,51.67,51.75,51.65,51.69,265000.0,51.3625,51.442,51.3426,51.3824,265000.0
2017-10-27 12:15:00,51.67,51.79,51.67,51.74,209000.0,51.3625,51.4818,51.3625,51.4321,209000.0
2017-10-27 12:20:00,51.75,51.84,51.75,51.76,244080.0,51.442,51.5315,51.442,51.4519,244080.0
2017-10-27 12:25:00,51.76,51.88,51.75,51.87,258460.0,51.4519,51.5712,51.442,51.5613,258460.0
2017-10-27 12:30:00,51.86,51.89,51.81,51.83,689080.0,51.5513,51.5812,51.5016,51.5215,689080.0
2017-10-27 12:35:00,51.84,51.93,51.84,51.91,435360.0,51.5315,51.6209,51.5315,51.601,435360.0
2017-10-27 12:40:00,51.91,51.92,51.83,51.85,392180.0,51.601,51.611,51.5215,51.5414,392180.0
2017-10-27 12:45:00,51.86,51.87,51.73,51.77,567360.0,51.5513,51.5613,51.4221,51.4619,567360.0
2017-10-27 12:50:00,51.77,51.77,51.69,51.73,346280.0,51.4619,51.4619,51.3824,51.4221,346280.0
2017-10-27 12:55:00,51.71,51.73,51.6,51.63,313820.0,51.4022,51.4221,51.2929,51.3227,313820.0
2017-10-27 13:00:00,51.63,51.67,51.62,51.62,378560.0,51.3227,51.3625,51.3128,51.3128,378560.0
2017-10-27 13:05:00,51.61,51.68,51.56,51.58,494960.0,51.3028,51.3724,51.2531,51.273,494960.0
2017-10-27 13:10:00,51.56,51.56,51.41,51.41,590240.0,51.2531,51.2531,51.104,51.104,590240.0
2017-10-27 13:15:00,51.42,51.44,51.36,51.41,364240.0,51.114,51.1338,51.0543,51.104,364240.0
2017-10-27 13:20:00,51.42,51.46,51.36,51.37,420300.0,51.114,51.1537,51.0543,51.0643,420300.0
2017-10-27 13:25:00,51.36,51.4,51.35,51.35,229960.0,51.0543,51.0941,51.0444,51.0444,229960.0
2017-10-27 13:30:00,51.35,51.36,51.29,51.31,348860.0,51.0444,51.0543,50.9847,51.0046,348860.0
2017-10-27 13:35:00,51.32,51.47,51.31,51.45,317020.0,51.0146,51.1637,51.0046,51.1438,317020.0
2017-10-27 13:40:00,51.45,51.46,51.42,51.42,337500.0,51.1438,51.1537,51.114,51.114,337500.0
2017-10-27 13:45:00,51.41,51.5,51.41,51.43,355480.0,51.104,51.1935,51.104,51.1239,355480.0
2017-10-27 13:50:00,51.45,51.51,51.42,51.5,246300.0,51.1438,51.2034,51.114,51.1935,246300.0
2017-10-27 13:55:00,51.47,51.58,51.47,51.53,508540.0,51.1637,51.273,51.1637,51.2233,508540.0
2017-10-27 14:00:00,51.55,51.61,51.53,51.61,546060.0,51.2432,51.3028,51.2233,51.3028,546060.0
2017-10-27 14:05:00,51.6,51.6,51.47,51.53,288480.0,51.2929,51.2929,51.1637,51.2233,288480.0
2017-10-27 14:10:00,51.54,51.54,51.44,51.45,269540.0,51.2332,51.2332,51.1338,51.1438,269540.0
2017-10-27 14:15:00,51.45,51.52,51.41,51.5,243080.0,51.1438,51.2134,51.104,51.1935,243080.0
2017-10-27 14:20:00,51.5,51.51,51.38,51.41,530500.0,51.1935,51.2034,51.0742,51.104,530500.0
2017-10-27 14:25:00,51.41,51.47,51.36,51.39,447280.0,51.104,51.1637,51.0543,51.0841,447280.0
2017-10-27 14:30:00,51.4,51.43,51.36,51.4,335280.0,51.0941,51.1239,51.0543,51.0941,335280.0
2017-10-27 14:35:00,51.38,51.4,51.34,51.34,485460.0,51.0742,51.0941,51.0344,51.0344,485460.0
2017-10-27 14:40:00,51.33,51.34,51.26,51.29,266860.0,51.0245,51.0344,50.9549,50.9847,266860.0
2017-10-27 14:45:00,51.3,51.35,51.28,51.31,298080.0,50.9947,51.0444,50.9748,51.0046,298080.0
2017-10-27 14:50:00,51.3,51.38,51.3,51.36,420600.0,50.9947,51.0742,50.9947,51.0543,420600.0
2017-10-27 14:55:00,51.33,51.38,51.33,51.37,113240.0,51.0245,51.0742,51.0245,51.0643,113240.0
2017-10-27 15:00:00,51.37,51.37,51.28,51.28,408480.0,51.0643,51.0643,50.9748,50.9748,408480.0
2017-10-27 15:05:00,51.27,51.31,51.24,51.3,434800.0,50.9649,51.0046,50.935,50.9947,434800.0
2017-10-27 15:10:00,51.3,51.31,51.24,51.27,235840.0,50.9947,51.0046,50.935,50.9649,235840.0
2017-10-27 15:15:00,51.26,51.31,51.24,51.26,309140.0,50.9549,51.0046,50.935,50.9549,309140.0
2017-10-27 15:20:00,51.27,51.28,51.15,51.19,648620.0,50.9649,50.9748,50.8456,50.8853,648620.0
2017-10-27 15:25:00,51.19,51.27,51.16,51.16,449280.0,50.8853,50.9649,50.8555,50.8555,449280.0
2017-10-27 15:30:00,51.17,51.18,51.06,51.14,668220.0,50.8654,50.8754,50.7561,50.8356,668220.0
2017-10-27 15:35:00,51.15,51.18,51.1,51.15,393520.0,50.8456,50.8754,50.7959,50.8456,393520.0
2017-10-27 15:40:00,51.17,51.19,51.14,51.17,770560.0,50.8654,50.8853,50.8356,50.8654,770560.0
2017-10-27 15:45:00,51.18,51.22,51.09,51.14,627460.0,50.8754,50.9152,50.7859,50.8356,627460.0
2017-10-27 15:50:00,51.14,51.15,51.0,51.01,1074460.0,50.8356,50.8456,50.6965,50.7064,1074460.0
2017-10-27 15:55:00,51.02,51.09,50.87,50.96,3396080.0,50.7163,50.7859,50.5672,50.6567,3396080.0
2017-10-30 09:30:00,50.7,50.95,50.6,50.87,2561840.0,50.3982,50.6468,50.2988,50.5672,2561840.0
2017-10-30 09:35:00,50.84,51.04,50.83,50.97,1014660.0,50.5374,50.7362,50.5275,50.6666,1014660.0
2017-10-30 09:40:00,50.99,51.04,50.8,50.92,570000.0,50.6865,50.7362,50.4977,50.6169,570000.0
2017-10-30 09:45:00,50.96,50.98,50.71,50.84,519800.0,50.6567,50.6766,50.4082,50.5374,519800.0
2017-10-30 09:50:00,50.81,50.9,50.75,50.89,361600.0,50.5076,50.5971,50.4479,50.5871,361600.0
2017-10-30 09:55:00,50.86,50.9,50.79,50.84,396660.0,50.5573,50.5971,50.4877,50.5374,396660.0
2017-10-30 10:00:00,50.83,50.85,50.77,50.83,247980.0,50.5275,50.5474,50.4678,50.5275,247980.0
2017-10-30 10:05:00,50.83,50.98,50.83,50.91,553260.0,50.5275,50.6766,50.5275,50.607,553260.0
2017-10-30 10:10:00,50.92,51.09,50.89,51.09,508140.0,50.6169,50.7859,50.5871,50.7859,508140.0
2017-10-30 10:15:00,51.08,51.25,51.05,51.23,806260.0,50.776,50.945,50.7462,50.9251,806260.0
2017-10-30 10:20:00,51.24,51.25,51.13,51.14,636200.0,50.935,50.945,50.8257,50.8356,636200.0
2017-10-30 10:25:00,51.14,51.22,51.13,51.22,262040.0,50.8356,50.9152,50.8257,50.9152,262040.0
2017-10-30 10:30:00,51.23,51.24,51.09,51.1,383120.0,50.9251,50.935,50.7859,50.7959,383120.0
2017-10-30 10:35:00,51.12,51.17,51.06,51.09,220800.0,50.8157,50.8654,50.7561,50.7859,220800.0
2017-10-30 10:40:00,51.1,51.12,51.01,51.12,354500.0,50.7959,50.8157,50.7064,50.8157,354500.0
2017-10-30 10:45:00,51.11,51.13,51.07,51.07,266880.0,50.8058,50.8257,50.766,50.766,266880.0
2017-10-30 10:50:00,51.07,51.1,51.04,51.05,135840.0,50.766,50.7959,50.7362,50.7462,135840.0
2017-10-30 10:55:00,51.05,51.08,51.04,51.07,202800.0,50.7462,50.776,50.7362,50.766,202800.0
2017-10-30 11:00:00,51.08,51.13,51.07,51.12,101820.0,50.776,50.8257,50.766,50.8157,101820.0
2017-10-30 11:05:00,51.12,51.15,50.95,50.99,358300.0,50.8157,50.8456,50.6468,50.6865,358300.0
2017-10-30 11:10:00,50.95,50.99,50.75,50.84,422180.0,50.6468,50.6865,50.4479,50.5374,422180.0
2017-10-30 11:15:00,50.8,50.83,50.69,50.7,514460.0,50.4977,50.5275,50.3883,50.3982,514460.0
2017-10-30 11:20:00,50.68,50.75,50.58,50.69,592260.0,50.3784,50.4479,50.279,50.3883,592260.0
2017-10-30 11:25:00,50.7,50.79,50.6,50.62,204140.0,50.3982,50.4877,50.2988,50.3187,204140.0
2017-10-30 11:30:00,50.61,50.63,50.55,50.57,324540.0,50.3088,50.3287,50.2491,50.269,324540.0
2017-10-30 11:35:00,50.56,50.57,50.5,50.55,202720.0,50.2591,50.269,50.1994,50.2491,202720.0
2017-10-30 11:40:00,50.52,50.71,50.51,50.66,157520.0,50.2193,50.4082,50.2094,50.3585,157520.0
2017-10-30 11:45:00,50.65,50.69,50.63,50.67,176580.0,50.3485,50.3883,50.3287,50.3684,176580.0
2017-10-30 11:50:00,50.67,50.68,50.58,50.6,206880.0,50.3684,50.3784,50.279,50.2988,206880.0
2017-10-30 11:55:00,50.58,50.6,50.54,50.6,164120.0,50.279,50.2988,50.2392,50.2988,164120.0
2017-10-30 12:00:00,50.58,50.62,50.52,50.54,194420.0,50.279,50.3187,50.2193,50.2392,194420.0
2017-10-30 12:05:00,50.56,50.59,50.52,50.52,149800.0,50.2591,50.2889,50.2193,50.2193,149800.0
2017-10-30 12:10:00,50.55,50.59,50.46,50.58,245940.0,50.2491,50.2889,50.1597,50.279,245940.0
2017-10-30 12:15:00,50.59,50.59,50.39,50.39,223080.0,50.2889,50.2889,50.0901,50.0901,223080.0
2017-10-30 12:20:00,50.4,50.48,50.38,50.48,136940.0,50.1,50.1796,50.0802,50.1796,136940.0
2017-10-30 12:25:00,50.47,50.6,50.44,50.57,323300.0,50.1696,50.2988,50.1398,50.269,323300.0
2017-10-30 12:30:00,50.58,50.63,50.56,50.63,99520.0,50.279,50.3287,50.2591,50.3287,99520.0
2017-10-30 12:35:00,50.61,50.69,50.59,50.65,170000.0,50.3088,50.3883,50.2889,50.3485,170000.0
2017-10-30 12:40:00,50.68,50.69,50.62,50.68,297460.0,50.3784,50.3883,50.3187,50.3784,297460.0
2017-10-30 12:45:00,50.67,50.74,50.67,50.71,118740.0,50.3684,50.438,50.3684,50.4082,118740.0
2017-10-30 12:50:00,50.7,50.78,50.7,50.76,101640.0,50.3982,50.4778,50.3982,50.4579,101640.0
2017-10-30 12:55:00,50.76,50.77,50.7,50.7,56640.0,50.4579,50.4678,50.3982,50.3982,56640.0
2017-10-30 13:00:00,50.7,50.76,50.7,50.71,139000.0,50.3982,50.4579,50.3982,50.4082,139000.0
2017-10-30 13:05:00,50.73,50.75,50.71,50.75,72720.0,50.4281,50.4479,50.4082,50.4479,72720.0
2017-10-30 13:10:00,50.76,50.83,50.75,50.8,127420.0,50.4579,50.5275,50.4479,50.4977,127420.0
2017-10-30 13:15:00,50.8,50.8,50.74,50.78,152400.0,50.4977,50.4977,50.438,50.4778,152400.0
2017-10-30 13:20:00,50.75,50.76,50.74,50.75,67080.0,50.4479,50.4579,50.438,50.4479,67080.0
2017-10-30 13:25:00,50.76,50.8,50.75,50.77,109740.0,50.4579,50.4977,50.4479,50.4678,109740.0
2017-10-30 13:30:00,50.77,50.81,50.77,50.8,125360.0,50.4678,50.5076,50.4678,50.4977,125360.0
2017-10-30 13:35:00,50.81,50.82,50.77,50.82,135300.0,50.5076,50.5175,50.4678,50.5175,135300.0
2017-10-30 13:40:00,50.8,50.84,50.69,50.73,167860.0,50.4977,50.5374,50.3883,50.4281,167860.0
2017-10-30 13:45:00,50.73,50.75,50.69,50.7,147840.0,50.4281,50.4479,50.3883,50.3982,147840.0
2017-10-30 13:50:00,50.7,50.71,50.64,50.64,106780.0,50.3982,50.4082,50.3386,50.3386,106780.0
2017-10-30 13:55:00,50.63,50.67,50.61,50.65,200360.0,50.3287,50.3684,50.3088,50.3485,200360.0
2017-10-30 14:00:00,50.64,50.69,50.59,50.63,124020.0,50.3386,50.3883,50.2889,50.3287,124020.0
2017-10-30 14:05:00,50.65,50.73,50.65,50.73,74660.0,50.3485,50.4281,50.3485,50.4281,74660.0
2017-10-30 14:10:00,50.72,50.72,50.68,50.71,141040.0,50.4181,50.4181,50.3784,50.4082,141040.0
2017-10-30 14:15:00,50.7,50.75,50.7,50.74,201360.0,50.3982,50.4479,50.3982,50.438,201360.0
2017-10-30 14:20:00,50.74,50.79,50.71,50.79,191200.0,50.438,50.4877,50.4082,50.4877,191200.0
2017-10-30 14:25:00,50.78,50.8,50.75,50.75,133060.0,50.4778,50.4977,50.4479,50.4479,133060.0
2017-10-30 14:30:00,50.76,50.8,50.74,50.78,139840.0,50.4579,50.4977,50.438,50.4778,139840.0
2017-10-30 14:35:00,50.78,50.8,50.76,50.79,88780.0,50.4778,50.4977,50.4579,50.4877,88780.0
2017-10-30 14:40:00,50.8,50.85,50.79,50.84,270940.0,50.4977,50.5474,50.4877,50.5374,270940.0
2017-10-30 14:45:00,50.84,50.85,50.82,50.83,283560.0,50.5374,50.5474,50.5175,50.5275,283560.0
2017-10-30 14:50:00,50.82,50.83,50.77,50.77,192740.0,50.5175,50.5275,50.4678,50.4678,192740.0
2017-10-30 14:55:00,50.77,50.82,50.76,50.81,156420.0,50.4678,50.5175,50.4579,50.5076,156420.0
2017-10-30 15:00:00,50.82,50.84,50.75,50.77,152020.0,50.5175,50.5374,50.4479,50.4678,152020.0
2017-10-30 15:05:00,50.77,50.81,50.76,50.77,159060.0,50.4678,50.5076,50.4579,50.4678,159060.0
2017-10-30 15:10:00,50.78,50.83,50.77,50.79,177920.0,50.4778,50.5275,50.4678,50.4877,177920.0
2017-10-30 15:15:00,50.8,50.81,50.74,50.74,280300.0,50.4977,50.5076,50.438,50.438,280300.0
2017-10-30 15:20:00,50.74,50.74,50.7,50.7,243740.0,50.438,50.438,50.3982,50.3982,243740.0
2017-10-30 15:25:00,50.7,50.79,50.69,50.76,278520.0,50.3982,50.4877,50.3883,50.4579,278520.0
2017-10-30 15:30:00,50.76,50.77,50.73,50.76,194800.0,50.4579,50.4678,50.4281,50.4579,194800.0
2017-10-30 15:35:00,50.75,50.77,50.7,50.76,218040.0,50.4479,50.4678,50.3982,50.4579,218040.0
2017-10-30 15:40:00,50.76,50.82,50.76,50.79,297460.0,50.4579,50.5175,50.4579,50.4877,297460.0
2017-10-30 15:45:00,50.8,50.83,50.79,50.82,309160.0,50.4977,50.5275,50.4877,50.5175,309160.0
2017-10-30 15:50:00,50.89,50.93,50.85,50.91,564580.0,50.5871,50.6269,50.5474,50.607,564580.0
2017-10-30 15:55:00,50.9,50.93,50.83,50.86,849040.0,50.5971,50.6269,50.5275,50.5573,849040.0
2017-10-31 09:30:00,50.76,50.8,50.6,50.63,1538100.0,50.4579,50.4977,50.2988,50.3287,1538100.0
2017-10-31 09:35:00,50.62,50.73,50.62,50.67,322260.0,50.3187,50.4281,50.3187,50.3684,322260.0
2017-10-31 09:40:00,50.68,50.79,50.66,50.7,333360.0,50.3784,50.4877,50.3585,50.3982,333360.0
2017-10-31 09:45:00,50.7,50.73,50.63,50.68,233060.0,50.3982,50.4281,50.3287,50.3784,233060.0
2017-10-31 09:50:00,50.69,50.73,50.58,50.6,271020.0,50.3883,50.4281,50.279,50.2988,271020.0
2017-10-31 09:55:00,50.59,50.63,50.55,50.62,207820.0,50.2889,50.3287,50.2491,50.3187,207820.0
2017-10-31 10:00:00,50.63,50.69,50.56,50.57,283400.0,50.3287,50.3883,50.2591,50.269,283400.0
2017-10-31 10:05:00,50.57,50.6,50.52,50.56,155180.0,50.269,50.2988,50.2193,50.2591,155180.0
2017-10-31 10:10:00,50.57,50.62,50.57,50.62,50240.0,50.269,50.3187,50.269,50.3187,50240.0
2017-10-31 10:15:00,50.59,50.71,50.59,50.71,337280.0,50.2889,50.4082,50.2889,50.4082,337280.0
2017-10-31 10:20:00,50.72,50.77,50.71,50.76,298180.0,50.4181,50.4678,50.4082,50.4579,298180.0
2017-10-31 10:25:00,50.76,50.76,50.69,50.7,122720.0,50.4579,50.4579,50.3883,50.3982,122720.0
2017-10-31 10:30:00,50.7,50.7,50.61,50.65,109620.0,50.3982,50.3982,50.3088,50.3485,109620.0
2017-10-31 10:35:00,50.63,50.64,50.59,50.64,84120.0,50.3287,50.3386,50.2889,50.3386,84120.0
2017-10-31 10:40:00,50.61,50.63,50.59,50.6,83360.0,50.3088,50.3287,50.2889,50.2988,83360.0
2017-10-31 10:45:00,50.6,50.61,50.55,50.57,104740.0,50.2988,50.3088,50.2491,50.269,104740.0
2017-10-31 10:50:00,50.59,50.73,50.59,50.73,203640.0,50.2889,50.4281,50.2889,50.4281,203640.0
2017-10-31 10:55:00,50.73,50.74,50.68,50.71,111100.0,50.4281,50.438,50.3784,50.4082,111100.0
2017-10-31 11:00:00,50.73,50.77,50.71,50.77,136860.0,50.4281,50.4678,50.4082,50.4678,136860.0
2017-10-31 11:05:00,50.75,50.92,50.74,50.86,448200.0,50.4479,50.6169,50.438,50.5573,448200.0
2017-10-31 11:10:00,50.87,50.91,50.83,50.83,178920.0,50.5672,50.607,50.5275,50.5275,178920.0
2017-10-31 11:15:00,50.85,50.95,50.85,50.95,178160.0,50.5474,50.6468,50.5474,50.6468,178160.0
2017-10-31 11:20:00,50.95,50.96,50.92,50.94,112980.0,50.6468,50.6567,50.6169,50.6368,112980.0
2017-10-31 11:25:00,50.95,50.95,50.89,50.94,141840.0,50.6468,50.6468,50.5871,50.6368,141840.0
2017-10-31 11:30:00,50.93,50.93,50.88,50.91,92560.0,50.6269,50.6269,50.5772,50.607,92560.0
2017-10-31 11:35:00,50.91,50.92,50.82,50.84,148520.0,50.607,50.6169,50.5175,50.5374,148520.0
2017-10-31 11:40:00,50.84,50.86,50.83,50.83,132840.0,50.5374,50.5573,50.5275,50.5275,132840.0
2017-10-31 11:45:00,50.84,50.87,50.82,50.87,124500.0,50.5374,50.5672,50.5175,50.5672,124500.0
2017-10-31 11:50:00,50.85,50.9,50.84,50.89,71080.0,50.5474,50.5971,50.5374,50.5871,71080.0
2017-10-31 11:55:00,50.88,50.9,50.77,50.82,214580.0,50.5772,50.5971,50.4678,50.5175,214580.0
2017-10-31 12:00:00,50.82,50.83,50.8,50.81,181420.0,50.5175,50.5275,50.4977,50.5076,181420.0
2017-10-31 12:05:00,50.8,50.81,50.73,50.8,303700.0,50.4977,50.5076,50.4281,50.4977,303700.0
2017-10-31 12:10:00,50.8,50.81,50.76,50.81,169800.0,50.4977,50.5076,50.4579,50.5076,169800.0
2017-10-31 12:15:00,50.8,50.81,50.74,50.76,170980.0,50.4977,50.5076,50.438,50.4579,170980.0
2017-10-31 12:20:00,50.76,50.78,50.75,50.78,188000.0,50.4579,50.4778,50.4479,50.4778,188000.0
2017-10-31 12:25:00,50.8,50.81,50.78,50.8,64580.0,50.4977,50.5076,50.4778,50.4977,64580.0
2017-10-31 12:30:00,50.78,50.83,50.78,50.8,59600.0,50.4778,50.5275,50.4778,50.4977,59600.0
2017-10-31 12:35:00,50.79,50.84,50.79,50.83,96180.0,50.4877,50.5374,50.4877,50.5275,96180.0
2017-10-31 12:40:00,50.82,50.82,50.8,50.8,76360.0,50.5175,50.5175,50.4977,50.4977,76360.0
2017-10-31 12:45:00,50.82,50.82,50.76,50.76,132920.0,50.5175,50.5175,50.4579,50.4579,132920.0
2017-10-31 12:50:00,50.79,50.79,50.76,50.77,49160.0,50.4877,50.4877,50.4579,50.4678,49160.0
2017-10-31 12:55:00,50.77,50.83,50.77,50.81,44200.0,50.4678,50.5275,50.4678,50.5076,44200.0
2017-10-31 13:00:00,50.8,50.87,50.8,50.83,96760.0,50.4977,50.5672,50.4977,50.5275,96760.0
2017-10-31 13:05:00,50.84,50.84,50.79,50.82,51800.0,50.5374,50.5374,50.4877,50.5175,51800.0
2017-10-31 13:10:00,50.82,50.82,50.76,50.76,90340.0,50.5175,50.5175,50.4579,50.4579,90340.0
2017-10-31 13:15:00,50.76,50.77,50.72,50.73,130000.0,50.4579,50.4678,50.4181,50.4281,130000.0
2017-10-31 13:20:00,50.74,50.76,50.72,50.76,48600.0,50.438,50.4579,50.4181,50.4579,48600.0
2017-10-31 13:25:00,50.76,50.8,50.76,50.78,42000.0,50.4579,50.4977,50.4579,50.4778,42000.0
2017-10-31 13:30:00,50.79,50.82,50.79,50.81,62980.0,50.4877,50.5175,50.4877,50.5076,62980.0
2017-10-31 13:35:00,50.82,50.82,50.8,50.81,90800.0,50.5175,50.5175,50.4977,50.5076,90800.0
2017-10-31 13:40:00,50.81,50.83,50.8,50.83,53040.0,50.5076,50.5275,50.4977,50.5275,53040.0
2017-10-31 13:45:00,50.82,50.85,50.82,50.85,103340.0,50.5175,50.5474,50.5175,50.5474,103340.0
2017-10-31 13:50:00,50.86,50.88,50.85,50.88,68640.0,50.5573,50.5772,50.5474,50.5772,68640.0
2017-10-31 13:55:00,50.88,50.9,50.86,50.9,142300.0,50.5772,50.5971,50.5573,50.5971,142300.0
2017-10-31 14:00:00,50.9,50.98,50.9,50.97,244860.0,50.5971,50.6766,50.5971,50.6666,244860.0
2017-10-31 14:05:00,50.96,51.15,50.96,51.15,229900.0,50.6567,50.8456,50.6567,50.8456,229900.0
2017-10-31 14:10:00,51.16,51.19,51.12,51.18,146900.0,50.8555,50.8853,50.8157,50.8754,146900.0
2017-10-31 14:15:00,51.19,51.2,51.17,51.18,126280.0,50.8853,50.8953,50.8654,50.8754,126280.0
2017-10-31 14:20:00,51.16,51.16,51.11,51.15,148840.0,50.8555,50.8555,50.8058,50.8456,148840.0
2017-10-31 14:25:00,51.14,51.14,51.09,51.12,78000.0,50.8356,50.8356,50.7859,50.8157,78000.0
2017-10-31 14:30:00,51.14,51.14,51.05,51.07,589200.0,50.8356,50.8356,50.7462,50.766,589200.0
2017-10-31 14:35:00,51.06,51.14,51.02,51.11,212860.0,50.7561,50.8356,50.7163,50.8058,212860.0
2017-10-31 14:40:00,51.08,51.1,51.03,51.08,180500.0,50.776,50.7959,50.7263,50.776,180500.0
2017-10-31 14:45:00,51.06,51.1,51.05,51.05,109920.0,50.7561,50.7959,50.7462,50.7462,109920.0
2017-10-31 14:50:00,51.05,51.06,50.96,51.0,96760.0,50.7462,50.7561,50.6567,50.6965,96760.0
2017-10-31 14:55:00,51.0,51.0,50.92,50.95,223200.0,50.6965,50.6965,50.6169,50.6468,223200.0
2017-10-31 15:00:00,50.93,50.99,50.92,50.93,148960.0,50.6269,50.6865,50.6169,50.6269,148960.0
2017-10-31 15:05:00,50.92,50.98,50.92,50.93,86480.0,50.6169,50.6766,50.6169,50.6269,86480.0
2017-10-31 15:10:00,50.93,50.97,50.9,50.92,100140.0,50.6269,50.6666,50.5971,50.6169,100140.0
2017-10-31 15:15:00,50.92,50.94,50.86,50.88,151080.0,50.6169,50.6368,50.5573,50.5772,151080.0
2017-10-31 15:20:00,50.88,50.9,50.85,50.87,143680.0,50.5772,50.5971,50.5474,50.5672,143680.0
2017-10-31 15:25:00,50.88,50.89,50.86,50.86,183640.0,50.5772,50.5871,50.5573,50.5573,183640.0
2017-10-31 15:30:00,50.87,50.88,50.81,50.83,394660.0,50.5672,50.5772,50.5076,50.5275,394660.0
2017-10-31 15:35:00,50.85,50.88,50.83,50.83,188000.0,50.5474,50.5772,50.5275,50.5275,188000.0
2017-10-31 15:40:00,50.82,50.89,50.81,50.87,173040.0,50.5175,50.5871,50.5076,50.5672,173040.0
2017-10-31 15:45:00,50.85,50.9,50.83,50.87,269780.0,50.5474,50.5971,50.5275,50.5672,269780.0
2017-10-31 15:50:00,50.87,50.88,50.76,50.78,534980.0,50.5672,50.5772,50.4579,50.4778,534980.0
2017-10-31 15:55:00,50.78,50.87,50.77,50.83,777140.0,50.4778,50.5672,50.4678,50.5275,777140.0
2017-11-01 09:30:00,50.86,51.25,50.85,51.23,1349180.0,50.5573,50.945,50.5474,50.9251,1349180.0
2017-11-01 09:35:00,51.24,51.33,51.13,51.24,537780.0,50.935,51.0245,50.8257,50.935,537780.0
2017-11-01 09:40:00,51.23,51.25,51.06,51.13,658800.0,50.9251,50.945,50.7561,50.8257,658800.0
2017-11-01 09:45:00,51.13,51.25,51.13,51.17,307320.0,50.8257,50.945,50.8257,50.8654,307320.0
2017-11-01 09:50:00,51.19,51.21,51.02,51.02,221160.0,50.8853,50.9052,50.7163,50.7163,221160.0
2017-11-01 09:55:00,51.01,51.05,50.93,51.02,337100.0,50.7064,50.7462,50.6269,50.7163,337100.0
2017-11-01 10:00:00,51.02,51.13,50.98,51.12,434080.0,50.7163,50.8257,50.6766,50.8157,434080.0
2017-11-01 10:05:00,51.13,51.25,51.12,51.2,345840.0,50.8257,50.945,50.8157,50.8953,345840.0
2017-11-01 10:10:00,51.18,51.24,51.14,51.2,279920.0,50.8754,50.935,50.8356,50.8953,279920.0
2017-11-01 10:15:00,51.22,51.24,51.14,51.18,258020.0,50.9152,50.935,50.8356,50.8754,258020.0
2017-11-01 10:20:00,51.18,51.32,51.16,51.32,360700.0,50.8754,51.0146,50.8555,51.0146,360700.0
2017-11-01 10:25:00,51.32,51.33,51.27,51.29,257860.0,51.0146,51.0245,50.9649,50.9847,257860.0
2017-11-01 10:30:00,51.3,51.35,51.23,51.25,177820.0,50.9947,51.0444,50.9251,50.945,177820.0
2017-11-01 10:35:00,51.26,51.34,51.18,51.25,370900.0,50.9549,51.0344,50.8754,50.945,370900.0
2017-11-01 10:40:00,51.24,51.29,51.19,51.22,331580.0,50.935,50.9847,50.8853,50.9152,331580.0
2017-11-01 10:45:00,51.22,51.29,51.22,51.23,128960.0,50.9152,50.9847,50.9152,50.9251,128960.0
2017-11-01 10:50:00,51.23,51.29,51.22,51.26,274600.0,50.9251,50.9847,50.9152,50.9549,274600.0
2017-11-01 10:55:00,51.26,51.27,51.21,51.21,166520.0,50.9549,50.9649,50.9052,50.9052,166520.0
2017-11-01 11:00:00,51.2,51.22,51.14,51.21,155000.0,50.8953,50.9152,50.8356,50.9052,155000.0
2017-11-01 11:05:00,51.23,51.27,51.2,51.27,124160.0,50.9251,50.9649,50.8953,50.9649,124160.0
2017-11-01 11:10:00,51.27,51.36,51.27,51.36,105120.0,50.9649,51.0543,50.9649,51.0543,105120.0
2017-11-01 11:15:00,51.38,51.39,51.32,51.33,282940.0,51.0742,51.0841,51.0146,51.0245,282940.0
2017-11-01 11:20:00,51.34,51.34,51.28,51.33,66880.0,51.0344,51.0344,50.9748,51.0245,66880.0
2017-11-01 11:25:00,51.33,51.33,51.27,51.27,122840.0,51.0245,51.0245,50.9649,50.9649,122840.0
2017-11-01 11:30:00,51.27,51.37,51.27,51.28,109600.0,50.9649,51.0643,50.9649,50.9748,109600.0
2017-11-01 11:35:00,51.25,51.31,51.2,51.3,129720.0,50.945,51.0046,50.8953,50.9947,129720.0
2017-11-01 11:40:00,51.29,51.33,51.27,51.3,128620.0,50.9847,51.0245,50.9649,50.9947,128620.0
2017-11-01 11:45:00,51.3,51.37,51.29,51.37,152840.0,50.9947,51.0643,50.9847,51.0643,152840.0
2017-11-01 11:50:00,51.37,51.41,51.35,51.38,182720.0,51.0643,51.104,51.0444,51.0742,182720.0
2017-11-01 11:55:00,51.37,51.37,51.24,51.26,160460.0,51.0643,51.0643,50.935,50.9549,160460.0
2017-11-01 12:00:00,51.29,51.34,51.27,51.33,93100.0,50.9847,51.0344,50.9649,51.0245,93100.0
2017-11-01 12:05:00,51.35,51.36,51.32,51.33,116900.0,51.0444,51.0543,51.0146,51.0245,116900.0
2017-11-01 12:10:00,51.32,51.36,51.31,51.34,78860.0,51.0146,51.0543,51.0046,51.0344,78860.0
2017-11-01 12:15:00,51.34,51.35,51.34,51.35,27640.0,51.0344,51.0444,51.0344,51.0444,27640.0
2017-11-01 12:20:00,51.35,51.41,51.34,51.39,204500.0,51.0444,51.104,51.0344,51.0841,204500.0
2017-11-01 12:25:00,51.39,51.42,51.39,51.42,40000.0,51.0841,51.114,51.0841,51.114,40000.0
2017-11-01 12:30:00,51.42,51.43,51.37,51.41,89620.0,51.114,51.1239,51.0643,51.104,89620.0
2017-11-01 12:35:00,51.41,51.44,51.41,51.44,74440.0,51.104,51.1338,51.104,51.1338,74440.0
2017-11-01 12:40:00,51.44,51.46,51.41,51.46,160900.0,51.1338,51.1537,51.104,51.1537,160900.0
2017-11-01 12:45:00,51.46,51.48,51.44,51.45,138480.0,51.1537,51.1736,51.1338,51.1438,138480.0
2017-11-01 12:50:00,51.47,51.48,51.41,51.41,93020.0,51.1637,51.1736,51.104,51.104,93020.0
2017-11-01 12:55:00,51.41,51.48,51.41,51.48,124480.0,51.104,51.1736,51.104,51.1736,124480.0
2017-11-01 13:00:00,51.45,51.47,51.39,51.39,190700.0,51.1438,51.1637,51.0841,51.0841,190700.0
2017-11-01 13:05:00,51.39,51.39,51.18,51.22,318100.0,51.0841,51.0841,50.8754,50.9152,318100.0
2017-11-01 13:10:00,51.22,51.26,51.18,51.22,88180.0,50.9152,50.9549,50.8754,50.9152,88180.0
2017-11-01 13:15:00,51.22,51.27,51.2,51.2,145860.0,50.9152,50.9649,50.8953,50.8953,145860.0
2017-11-01 13:20:00,51.2,51.3,51.19,51.29,71000.0,50.8953,50.9947,50.8853,50.9847,71000.0
2017-11-01 13:25:00,51.3,51.3,51.26,51.26,303900.0,50.9947,50.9947,50.9549,50.9549,303900.0
2017-11-01 13:30:00,51.26,51.28,51.23,51.23,62780.0,50.9549,50.9748,50.9251,50.9251,62780.0
2017-11-01 13:35:00,51.23,51.23,51.2,51.23,118080.0,50.9251,50.9251,50.8953,50.9251,118080.0
2017-11-01 13:40:00,51.24,51.29,51.24,51.26,40900.0,50.935,50.9847,50.935,50.9549,40900.0
2017-11-01 13:45:00,51.26,51.28,51.23,51.26,74000.0,50.9549,50.9748,50.9251,50.9549,74000.0
2017-11-01 13:50:00,51.25,51.27,51.22,51.26,104980.0,50.945,50.9649,50.9152,50.9549,104980.0
2017-11-01 13:55:00,51.29,51.35,51.23,51.32,156660.0,50.9847,51.0444,50.9251,51.0146,156660.0
2017-11-01 14:00:00,51.31,51.42,51.31,51.38,209700.0,51.0046,51.114,51.0046,51.0742,209700.0
2017-11-01 14:05:00,51.41,51.41,51.34,51.37,160380.0,51.104,51.104,51.0344,51.0643,160380.0
2017-11-01 14:10:00,51.37,51.41,51.32,51.4,230260.0,51.0643,51.104,51.0146,51.0941,230260.0
2017-11-01 14:15:00,51.39,51.42,51.37,51.4,129080.0,51.0841,51.114,51.0643,51.0941,129080.0
2017-11-01 14:20:00,51.42,51.45,51.4,51.42,150860.0,51.114,51.1438,51.0941,51.114,150860.0
2017-11-01 14:25:00,51.4,51.4,51.3,51.32,172620.0,51.0941,51.0941,50.9947,51.0146,172620.0
2017-11-01 14:30:00,51.32,51.4,51.3,51.39,84080.0,51.0146,51.0941,50.9947,51.0841,84080.0
2017-11-01 14:35:00,51.37,51.44,51.37,51.4,100940.0,51.0643,51.1338,51.0643,51.0941,100940.0
2017-11-01 14:40:00,51.39,51.4,51.37,51.39,48820.0,51.0841,51.0941,51.0643,51.0841,48820.0
2017-11-01 14:45:00,51.38,51.39,51.33,51.37,90840.0,51.0742,51.0841,51.0245,51.0643,90840.0
2017-11-01 14:50:00,51.35,51.35,51.3,51.35,42120.0,51.0444,51.0444,50.9947,51.0444,42120.0
2017-11-01 14:55:00,51.35,51.36,51.32,51.36,47640.0,51.0444,51.0543,51.0146,51.0543,47640.0
2017-11-01 15:00:00,51.34,51.36,51.32,51.35,74300.0,51.0344,51.0543,51.0146,51.0444,74300.0
2017-11-01 15:05:00,51.34,51.35,51.3,51.31,63360.0,51.0344,51.0444,50.9947,51.0046,63360.0
2017-11-01 15:10:00,51.31,51.33,51.3,51.33,94760.0,51.0046,51.0245,50.9947,51.0245,94760.0
2017-11-01 15:15:00,51.33,51.33,51.25,51.25,48300.0,51.0245,51.0245,50.945,50.945,48300.0
2017-11-01 15:20:00,51.25,51.28,51.23,51.27,76320.0,50.945,50.9748,50.9251,50.9649,76320.0
2017-11-01 15:25:00,51.25,51.27,51.24,51.26,110260.0,50.945,50.9649,50.935,50.9549,110260.0
2017-11-01 15:30:00,51.27,51.29,51.25,51.28,128940.0,50.9649,50.9847,50.945,50.9748,128940.0
2017-11-01 15:35:00,51.3,51.33,51.3,51.31,120120.0,50.9947,51.0245,50.9947,51.0046,120120.0
2017-11-01 15:40:00,51.31,51.35,51.3,51.3,276560.0,51.0046,51.0444,50.9947,50.9947,276560.0
2017-11-01 15:45:00,51.3,51.3,51.23,51.24,291040.0,50.9947,50.9947,50.9251,50.935,291040.0
2017-11-01 15:50:00,51.24,51.31,51.24,51.27,307440.0,50.935,51.0046,50.935,50.9649,307440.0
2017-11-01 15:55:00,51.27,51.3,51.24,51.25,674820.0,50.9649,50.9947,50.935,50.945,674820.0
2017-11-02 09:30:00,51.09,51.15,51.04,51.06,712460.0,50.7859,50.8456,50.7362,50.7561,712460.0
2017-11-02 09:35:00,51.05,51.12,51.02,51.1,147500.0,50.7462,50.8157,50.7163,50.7959,147500.0
2017-11-02 09:40:00,51.1,51.16,51.09,51.14,205080.0,50.7959,50.8555,50.7859,50.8356,205080.0
2017-11-02 09:45:00,51.14,51.32,51.12,51.31,231400.0,50.8356,51.0146,50.8157,51.0046,231400.0
2017-11-02 09:50:00,51.3,51.3,51.16,51.21,254860.0,50.9947,50.9947,50.8555,50.9052,254860.0
2017-11-02 09:55:00,51.21,51.23,51.13,51.13,220140.0,50.9052,50.9251,50.8257,50.8257,220140.0
2017-11-02 10:00:00,51.15,51.19,51.08,51.09,165460.0,50.8456,50.8853,50.776,50.7859,165460.0
2017-11-02 10:05:00,51.09,51.1,50.77,50.8,490120.0,50.7859,50.7959,50.4678,50.4977,490120.0
2017-11-02 10:10:00,50.82,50.86,50.65,50.7,310720.0,50.5175,50.5573,50.3485,50.3982,310720.0
2017-11-02 10:15:00,50.72,50.8,50.67,50.77,401480.0,50.4181,50.4977,50.3684,50.4678,401480.0
2017-11-02 10:20:00,50.75,50.8,50.71,50.73,245820.0,50.4479,50.4977,50.4082,50.4281,245820.0
2017-11-02 10:25:00,50.72,50.81,50.72,50.8,154200.0,50.4181,50.5076,50.4181,50.4977,154200.0
2017-11-02 10:30:00,50.8,50.87,50.79,50.86,144180.0,50.4977,50.5672,50.4877,50.5573,144180.0
2017-11-02 10:35:00,50.87,50.96,50.87,50.9,188500.0,50.5672,50.6567,50.5672,50.5971,188500.0
2017-11-02 10:40:00,50.94,51.08,50.9,51.01,162860.0,50.6368,50.776,50.5971,50.7064,162860.0
2017-11-02 10:45:00,50.99,51.05,50.96,51.04,156900.0,50.6865,50.7462,50.6567,50.7362,156900.0
2017-11-02 10:50:00,51.02,51.08,51.02,51.08,148900.0,50.7163,50.776,50.7163,50.776,148900.0
2017-11-02 10:55:00,51.07,51.08,51.04,51.06,96580.0,50.766,50.776,50.7362,50.7561,96580.0
2017-11-02 11:00:00,51.04,51.16,51.02,51.15,151240.0,50.7362,50.8555,50.7163,50.8456,151240.0
2017-11-02 11:05:00,51.13,51.14,51.07,51.11,84520.0,50.8257,50.8356,50.766,50.8058,84520.0
2017-11-02 11:10:00,51.1,51.13,51.08,51.1,156180.0,50.7959,50.8257,50.776,50.7959,156180.0
2017-11-02 11:15:00,51.1,51.1,51.06,51.08,104220.0,50.7959,50.7959,50.7561,50.776,104220.0
2017-11-02 11:20:00,51.08,51.11,51.03,51.03,203180.0,50.776,50.8058,50.7263,50.7263,203180.0
2017-11-02 11:25:00,51.06,51.06,50.85,50.86,263360.0,50.7561,50.7561,50.5474,50.5573,263360.0
2017-11-02 11:30:00,50.87,50.95,50.8,50.94,259800.0,50.5672,50.6468,50.4977,50.6368,259800.0
2017-11-02 11:35:00,50.93,50.97,50.79,50.83,136060.0,50.6269,50.6666,50.4877,50.5275,136060.0
2017-11-02 11:40:00,50.84,50.88,50.83,50.88,53900.0,50.5374,50.5772,50.5275,50.5772,53900.0
2017-11-02 11:45:00,50.86,50.9,50.82,50.87,78720.0,50.5573,50.5971,50.5175,50.5672,78720.0
2017-11-02 11:50:00,50.9,50.95,50.88,50.94,161800.0,50.5971,50.6468,50.5772,50.6368,161800.0
2017-11-02 11:55:00,50.94,51.06,50.94,51.06,199700.0,50.6368,50.7561,50.6368,50.7561,199700.0
2017-11-02 12:00:00,51.08,51.11,51.02,51.02,82760.0,50.776,50.8058,50.7163,50.7163,82760.0
2017-11-02 12:05:00,51.04,51.13,51.02,51.09,84000.0,50.7362,50.8257,50.7163,50.7859,84000.0
2017-11-02 12:10:00,51.09,51.13,51.07,51.07,80560.0,50.7859,50.8257,50.766,50.766,80560.0
2017-11-02 12:15:00,51.09,51.18,51.09,51.15,156340.0,50.7859,50.8754,50.7859,50.8456,156340.0
2017-11-02 12:20:00,51.11,51.14,51.09,51.14,84880.0,50.8058,50.8356,50.7859,50.8356,84880.0
2017-11-02 12:25:00,51.15,51.17,51.14,51.14,46420.0,50.8456,50.8654,50.8356,50.8356,46420.0
2017-11-02 12:30:00,51.13,51.16,51.07,51.07,109800.0,50.8257,50.8555,50.766,50.766,109800.0
2017-11-02 12:35:00,51.1,51.1,51.04,51.04,36100.0,50.7959,50.7959,50.7362,50.7362,36100.0
2017-11-02 12:40:00,51.04,51.08,51.04,51.08,32480.0,50.7362,50.776,50.7362,50.776,32480.0
2017-11-02 12:45:00,51.08,51.11,51.06,51.11,25460.0,50.776,50.8058,50.7561,50.8058,25460.0
2017-11-02 12:50:00,51.14,51.14,51.13,51.13,14000.0,50.8356,50.8356,50.8257,50.8257,14000.0
2017-11-02 12:55:00,51.14,51.19,51.14,51.16,64520.0,50.8356,50.8853,50.8356,50.8555,64520.0
2017-11-02 13:00:00,51.17,51.25,51.17,51.25,87920.0,50.8654,50.945,50.8654,50.945,87920.0
2017-11-02 13:05:00,51.26,51.3,51.25,51.29,152780.0,50.9549,50.9947,50.945,50.9847,152780.0
2017-11-02 13:10:00,51.29,51.35,51.29,51.3,116220.0,50.9847,51.0444,50.9847,50.9947,116220.0
2017-11-02 13:15:00,51.32,51.32,51.28,51.28,53740.0,51.0146,51.0146,50.9748,50.9748,53740.0
2017-11-02 13:20:00,51.28,51.33,51.27,51.27,79880.0,50.9748,51.0245,50.9649,50.9649,79880.0
2017-11-02 13:25:00,51.29,51.3,51.24,51.24,73920.0,50.9847,50.9947,50.935,50.935,73920.0
2017-11-02 13:30:00,51.23,51.25,51.2,51.23,158240.0,50.9251,50.945,50.8953,50.9251,158240.0
2017-11-02 13:35:00,51.23,51.24,51.18,51.23,45760.0,50.9251,50.935,50.8754,50.9251,45760.0
2017-11-02 13:40:00,51.23,51.27,51.22,51.22,39100.0,50.9251,50.9649,50.9152,50.9152,39100.0
2017-11-02 13:45:00,51.24,51.25,51.2,51.2,58000.0,50.935,50.945,50.8953,50.8953,58000.0
2017-11-02 13:50:00,51.18,51.22,51.17,51.17,67520.0,50.8754,50.9152,50.8654,50.8654,67520.0
2017-11-02 13:55:00,51.16,51.18,51.16,51.18,45680.0,50.8555,50.8754,50.8555,50.8754,45680.0
2017-11-02 14:00:00,51.19,51.19,51.14,51.15,45000.0,50.8853,50.8853,50.8356,50.8456,45000.0
2017-11-02 14:05:00,51.15,51.17,51.14,51.16,49240.0,50.8456,50.8654,50.8356,50.8555,49240.0
2017-11-02 14:10:00,51.15,51.19,51.15,51.19,30000.0,50.8456,50.8853,50.8456,50.8853,30000.0
2017-11-02 14:15:00,51.19,51.22,51.18,51.22,115340.0,50.8853,50.9152,50.8754,50.9152,115340.0
2017-11-02 14:20:00,51.22,51.23,51.22,51.23,14000.0,50.9152,50.9251,50.9152,50.9251,14000.0
2017-11-02 14:25:00,51.23,51.3,51.22,51.3,55340.0,50.9251,50.9947,50.9152,50.9947,55340.0
2017-11-02 14:30:00,51.3,51.3,51.26,51.28,79740.0,50.9947,50.9947,50.9549,50.9748,79740.0
2017-11-02 14:35:00,51.28,51.32,51.26,51.32,61900.0,50.9748,51.0146,50.9549,51.0146,61900.0
2017-11-02 14:40:00,51.31,51.31,51.29,51.31,121120.0,51.0046,51.0046,50.9847,51.0046,121120.0
2017-11-02 14:45:00,51.3,51.35,51.29,51.34,149560.0,50.9947,51.0444,50.9847,51.0344,149560.0
2017-11-02 14:50:00,51.34,51.38,51.32,51.32,142160.0,51.0344,51.0742,51.0146,51.0146,142160.0
2017-11-02 14:55:00,51.34,51.36,51.33,51.36,103200.0,51.0344,51.0543,51.0245,51.0543,103200.0
2017-11-02 15:00:00,51.36,51.4,51.34,51.4,94120.0,51.0543,51.0941,51.0344,51.0941,94120.0
2017-11-02 15:05:00,51.38,51.4,51.35,51.35,88500.0,51.0742,51.0941,51.0444,51.0444,88500.0
2017-11-02 15:10:00,51.34,51.36,51.34,51.35,64140.0,51.0344,51.0543,51.0344,51.0444,64140.0
2017-11-02 15:15:00,51.34,51.36,51.25,51.27,200180.0,51.0344,51.0543,50.945,50.9649,200180.0
2017-11-02 15:20:00,51.26,51.3,51.26,51.26,163940.0,50.9549,50.9947,50.9549,50.9549,163940.0
2017-11-02 15:25:00,51.26,51.3,51.26,51.27,201400.0,50.9549,50.9947,50.9549,50.9649,201400.0
2017-11-02 15:30:00,51.28,51.29,51.25,51.26,222540.0,50.9748,50.9847,50.945,50.9549,222540.0
2017-11-02 15:35:00,51.25,51.29,51.25,51.27,178340.0,50.945,50.9847,50.945,50.9649,178340.0
2017-11-02 15:40:00,51.27,51.34,51.26,51.31,90440.0,50.9649,51.0344,50.9549,51.0046,90440.0
2017-11-02 15:45:00,51.32,51.33,51.27,51.3,258260.0,51.0146,51.0245,50.9649,50.9947,258260.0
2017-11-02 15:50:00,51.32,51.33,51.3,51.3,199140.0,51.0146,51.0245,50.9947,50.9947,199140.0
2017-11-02 15:55:00,51.31,51.35,51.25,51.27,479240.0,51.0046,51.0444,50.945,50.9649,479240.0
2017-11-03 09:30:00,51.11,51.21,51.02,51.11,1305540.0,50.8058,50.9052,50.7163,50.8058,1305540.0
2017-11-03 09:35:00,51.11,51.16,51.05,51.05,140980.0,50.8058,50.8555,50.7462,50.7462,140980.0
2017-11-03 09:40:00,51.03,51.12,51.03,51.08,133240.0,50.7263,50.8157,50.7263,50.776,133240.0
2017-11-03 09:45:00,51.1,51.2,51.08,51.14,206240.0,50.7959,50.8953,50.776,50.8356,206240.0
2017-11-03 09:50:00,51.16,51.22,51.16,51.18,252140.0,50.8555,50.9152,50.8555,50.8754,252140.0
2017-11-03 09:55:00,51.2,51.23,51.17,51.17,111780.0,50.8953,50.9251,50.8654,50.8654,111780.0
2017-11-03 10:00:00,51.18,51.21,51.17,51.17,49980.0,50.8754,50.9052,50.8654,50.8654,49980.0
2017-11-03 10:05:00,51.18,51.18,51.11,51.12,63740.0,50.8754,50.8754,50.8058,50.8157,63740.0
2017-11-03 10:10:00,51.12,51.15,51.05,51.1,107980.0,50.8157,50.8456,50.7462,50.7959,107980.0
2017-11-03 10:15:00,51.1,51.11,51.06,51.1,97020.0,50.7959,50.8058,50.7561,50.7959,97020.0
2017-11-03 10:20:00,51.14,51.19,51.14,51.17,68040.0,50.8356,50.8853,50.8356,50.8654,68040.0
2017-11-03 10:25:00,51.16,51.18,51.14,51.18,56840.0,50.8555,50.8754,50.8356,50.8754,56840.0
2017-11-03 10:30:00,51.18,51.19,51.14,51.15,58000.0,50.8754,50.8853,50.8356,50.8456,58000.0
2017-11-03 10:35:00,51.14,51.23,51.14,51.23,45900.0,50.8356,50.9251,50.8356,50.9251,45900.0
2017-11-03 10:40:00,51.23,51.23,51.16,51.16,96660.0,50.9251,50.9251,50.8555,50.8555,96660.0
2017-11-03 10:45:00,51.16,51.16,51.12,51.13,112640.0,50.8555,50.8555,50.8157,50.8257,112640.0
2017-11-03 10:50:00,51.13,51.15,51.1,51.15,100300.0,50.8257,50.8456,50.7959,50.8456,100300.0
2017-11-03 10:55:00,51.16,51.19,51.15,51.18,117000.0,50.8555,50.8853,50.8456,50.8754,117000.0
2017-11-03 11:00:00,51.18,51.2,51.17,51.18,85700.0,50.8754,50.8953,50.8654,50.8754,85700.0
2017-11-03 11:05:00,51.18,51.2,51.16,51.19,109440.0,50.8754,50.8953,50.8555,50.8853,109440.0
2017-11-03 11:10:00,51.19,51.21,51.18,51.21,99520.0,50.8853,50.9052,50.8754,50.9052,99520.0
2017-11-03 11:15:00,51.19,51.2,51.15,51.18,104160.0,50.8853,50.8953,50.8456,50.8754,104160.0
2017-11-03 11:20:00,51.18,51.2,51.15,51.17,41360.0,50.8754,50.8953,50.8456,50.8654,41360.0
2017-11-03 11:25:00,51.19,51.22,51.17,51.21,97780.0,50.8853,50.9152,50.8654,50.9052,97780.0
2017-11-03 11:30:00,51.22,51.25,51.21,51.23,97000.0,50.9152,50.945,50.9052,50.9251,97000.0
2017-11-03 11:35:00,51.22,51.22,51.19,51.21,72020.0,50.9152,50.9152,50.8853,50.9052,72020.0
2017-11-03 11:40:00,51.22,51.24,51.21,51.24,50000.0,50.9152,50.935,50.9052,50.935,50000.0
2017-11-03 11:45:00,51.24,51.3,51.24,51.3,122960.0,50.935,50.9947,50.935,50.9947,122960.0
2017-11-03 11:50:00,51.29,51.33,51.27,51.31,149300.0,50.9847,51.0245,50.9649,51.0046,149300.0
2017-11-03 11:55:00,51.33,51.35,51.32,51.35,70280.0,51.0245,51.0444,51.0146,51.0444,70280.0
2017-11-03 12:00:00,51.37,51.39,51.34,51.34,85940.0,51.0643,51.0841,51.0344,51.0344,85940.0
2017-11-03 12:05:00,51.32,51.34,51.28,51.28,56000.0,51.0146,51.0344,50.9748,50.9748,56000.0
2017-11-03 12:10:00,51.3,51.34,51.27,51.33,98880.0,50.9947,51.0344,50.9649,51.0245,98880.0
2017-11-03 12:15:00,51.34,51.39,51.34,51.39,63060.0,51.0344,51.0841,51.0344,51.0841,63060.0
2017-11-03 12:20:00,51.39,51.42,51.39,51.4,163280.0,51.0841,51.114,51.0841,51.0941,163280.0
2017-11-03 12:25:00,51.39,51.4,51.35,51.37,104960.0,51.0841,51.0941,51.0444,51.0643,104960.0
2017-11-03 12:30:00,51.39,51.39,51.34,51.34,61900.0,51.0841,51.0841,51.0344,51.0344,61900.0
2017-11-03 12:35:00,51.34,51.36,51.34,51.34,85180.0,51.0344,51.0543,51.0344,51.0344,85180.0
2017-11-03 12:40:00,51.34,51.37,51.34,51.35,103180.0,51.0344,51.0643,51.0344,51.0444,103180.0
2017-11-03 12:45:00,51.36,51.39,51.36,51.38,97960.0,51.0543,51.0841,51.0543,51.0742,97960.0
2017-11-03 12:50:00,51.38,51.38,51.35,51.36,102600.0,51.0742,51.0742,51.0444,51.0543,102600.0
2017-11-03 12:55:00,51.37,51.37,51.35,51.37,70500.0,51.0643,51.0643,51.0444,51.0643,70500.0
2017-11-03 13:00:00,51.38,51.42,51.38,51.41,78360.0,51.0742,51.114,51.0742,51.104,78360.0
2017-11-03 13:05:00,51.41,51.45,51.41,51.44,89000.0,51.104,51.1438,51.104,51.1338,89000.0
2017-11-03 13:10:00,51.43,51.47,51.42,51.47,101720.0,51.1239,51.1637,51.114,51.1637,101720.0
2017-11-03 13:15:00,51.46,51.53,51.46,51.47,276940.0,51.1537,51.2233,51.1537,51.1637,276940.0
2017-11-03 13:20:00,51.46,51.5,51.42,51.45,101800.0,51.1537,51.1935,51.114,51.1438,101800.0
2017-11-03 13:25:00,51.45,51.5,51.44,51.5,173140.0,51.1438,51.1935,51.1338,51.1935,173140.0
2017-11-03 13:30:00,51.51,51.53,51.48,51.5,158660.0,51.2034,51.2233,51.1736,51.1935,158660.0
2017-11-03 13:35:00,51.5,51.51,51.45,51.47,244540.0,51.1935,51.2034,51.1438,51.1637,244540.0
2017-11-03 13:40:00,51.46,51.5,51.44,51.48,114820.0,51.1537,51.1935,51.1338,51.1736,114820.0
2017-11-03 13:45:00,51.47,51.51,51.46,51.49,92780.0,51.1637,51.2034,51.1537,51.1835,92780.0
2017-11-03 13:50:00,51.49,51.52,51.48,51.48,102220.0,51.1835,51.2134,51.1736,51.1736,102220.0
2017-11-03 13:55:00,51.48,51.48,51.41,51.41,100920.0,51.1736,51.1736,51.104,51.104,100920.0
2017-11-03 14:00:00,51.41,51.46,51.41,51.42,83880.0,51.104,51.1537,51.104,51.114,83880.0
2017-11-03 14:05:00,51.43,51.49,51.43,51.49,111260.0,51.1239,51.1835,51.1239,51.1835,111260.0
2017-11-03 14:10:00,51.48,51.49,51.44,51.45,93540.0,51.1736,51.1835,51.1338,51.1438,93540.0
2017-11-03 14:15:00,51.48,51.48,51.45,51.47,41600.0,51.1736,51.1736,51.1438,51.1637,41600.0
2017-11-03 14:20:00,51.46,51.5,51.46,51.49,83340.0,51.1537,51.1935,51.1537,51.1835,83340.0
2017-11-03 14:25:00,51.49,51.52,51.48,51.52,55000.0,51.1835,51.2134,51.1736,51.2134,55000.0
2017-11-03 14:30:00,51.53,51.55,51.5,51.54,63800.0,51.2233,51.2432,51.1935,51.2332,63800.0
2017-11-03 14:35:00,51.54,51.6,51.54,51.59,121200.0,51.2332,51.2929,51.2332,51.2829,121200.0
2017-11-03 14:40:00,51.58,51.63,51.53,51.53,272680.0,51.273,51.3227,51.2233,51.2233,272680.0
2017-11-03 14:45:00,51.54,51.58,51.53,51.54,91000.0,51.2332,51.273,51.2233,51.2332,91000.0
2017-11-03 14:50:00,51.55,51.58,51.55,51.57,95280.0,51.2432,51.273,51.2432,51.2631,95280.0
2017-11-03 14:55:00,51.57,51.61,51.57,51.59,141320.0,51.2631,51.3028,51.2631,51.2829,141320.0
2017-11-03 15:00:00,51.59,51.62,51.57,51.59,176120.0,51.2829,51.3128,51.2631,51.2829,176120.0
2017-11-03 15:05:00,51.59,51.61,51.57,51.6,264320.0,51.2829,51.3028,51.2631,51.2929,264320.0
2017-11-03 15:10:00,51.6,51.61,51.59,51.6,141520.0,51.2929,51.3028,51.2829,51.2929,141520.0
2017-11-03 15:15:00,51.59,51.61,51.56,51.6,211020.0,51.2829,51.3028,51.2531,51.2929,211020.0
2017-11-03 15:20:00,51.6,51.62,51.59,51.59,146560.0,51.2929,51.3128,51.2829,51.2829,146560.0
2017-11-03 15:25:00,51.59,51.62,51.57,51.57,170380.0,51.2829,51.3128,51.2631,51.2631,170380.0
2017-11-03 15:30:00,51.58,51.58,51.51,51.52,211020.0,51.273,51.273,51.2034,51.2134,211020.0
2017-11-03 15:35:00,51.51,51.57,51.51,51.57,216600.0,51.2034,51.2631,51.2034,51.2631,216600.0
2017-11-03 15:40:00,51.56,51.61,51.56,51.6,260720.0,51.2531,51.3028,51.2531,51.2929,260720.0
2017-11-03 15:45:00,51.6,51.61,51.59,51.6,296260.0,51.2929,51.3028,51.2829,51.2929,296260.0
2017-11-03 15:50:00,51.63,51.63,51.59,51.62,566580.0,51.3227,51.3227,51.2829,51.3128,566580.0
2017-11-03 15:55:00,51.63,51.63,51.58,51.58,1045400.0,51.3227,51.3227,51.273,51.273,1045400.0
2017-11-06 09:30:00,51.45,51.57,51.42,51.56,1004120.0,51.1438,51.2631,51.114,51.2531,1004120.0
2017-11-06 09:35:00,51.58,51.68,51.57,51.58,338240.0,51.273,51.3724,51.2631,51.273,338240.0
2017-11-06 09:40:00,51.58,51.74,51.57,51.71,240760.0,51.273,51.4321,51.2631,51.4022,240760.0
2017-11-06 09:45:00,51.71,51.72,51.61,51.62,180940.0,51.4022,51.4122,51.3028,51.3128,180940.0
2017-11-06 09:50:00,51.62,51.64,51.51,51.56,203500.0,51.3128,51.3327,51.2034,51.2531,203500.0
2017-11-06 09:55:00,51.55,51.64,51.53,51.64,171580.0,51.2432,51.3327,51.2233,51.3327,171580.0
2017-11-06 10:00:00,51.63,51.63,51.52,51.55,192260.0,51.3227,51.3227,51.2134,51.2432,192260.0
2017-11-06 10:05:00,51.52,51.54,51.47,51.48,99520.0,51.2134,51.2332,51.1637,51.1736,99520.0
2017-11-06 10:10:00,51.47,51.52,51.43,51.51,153120.0,51.1637,51.2134,51.1239,51.2034,153120.0
2017-11-06 10:15:00,51.49,51.5,51.46,51.48,102140.0,51.1835,51.1935,51.1537,51.1736,102140.0
2017-11-06 10:20:00,51.5,51.6,51.49,51.59,171000.0,51.1935,51.2929,51.1835,51.2829,171000.0
2017-11-06 10:25:00,51.59,51.59,51.51,51.53,139340.0,51.2829,51.2829,51.2034,51.2233,139340.0
2017-11-06 10:30:00,51.53,51.58,51.53,51.54,159800.0,51.2233,51.273,51.2233,51.2332,159800.0
2017-11-06 10:35:00,51.55,51.56,51.48,51.52,136660.0,51.2432,51.2531,51.1736,51.2134,136660.0
2017-11-06 10:40:00,51.52,51.56,51.52,51.54,93200.0,51.2134,51.2531,51.2134,51.2332,93200.0
2017-11-06 10:45:00,51.53,51.55,51.5,51.55,156440.0,51.2233,51.2432,51.1935,51.2432,156440.0
2017-11-06 10:50:00,51.53,51.58,51.53,51.57,104460.0,51.2233,51.273,51.2233,51.2631,104460.0
2017-11-06 10:55:00,51.56,51.56,51.5,51.54,124800.0,51.2531,51.2531,51.1935,51.2332,124800.0
2017-11-06 11:00:00,51.54,51.57,51.54,51.55,142800.0,51.2332,51.2631,51.2332,51.2432,142800.0
2017-11-06 11:05:00,51.56,51.57,51.54,51.54,46160.0,51.2531,51.2631,51.2332,51.2332,46160.0
2017-11-06 11:10:00,51.55,51.55,51.51,51.53,104020.0,51.2432,51.2432,51.2034,51.2233,104020.0
2017-11-06 11:15:00,51.52,51.55,51.52,51.53,80840.0,51.2134,51.2432,51.2134,51.2233,80840.0
2017-11-06 11:20:00,51.53,51.53,51.49,51.49,178300.0,51.2233,51.2233,51.1835,51.1835,178300.0
2017-11-06 11:25:00,51.5,51.51,51.49,51.5,99400.0,51.1935,51.2034,51.1835,51.1935,99400.0
2017-11-06 11:30:00,51.51,51.51,51.45,51.46,164180.0,51.2034,51.2034,51.1438,51.1537,164180.0
2017-11-06 11:35:00,51.47,51.52,51.47,51.52,77880.0,51.1637,51.2134,51.1637,51.2134,77880.0
2017-11-06 11:40:00,51.51,51.51,51.48,51.5,85240.0,51.2034,51.2034,51.1736,51.1935,85240.0
2017-11-06 11:45:00,51.51,51.51,51.48,51.49,57000.0,51.2034,51.2034,51.1736,51.1835,57000.0
2017-11-06 11:50:00,51.48,51.49,51.45,51.46,88660.0,51.1736,51.1835,51.1438,51.1537,88660.0
2017-11-06 11:55:00,51.46,51.46,51.39,51.43,188880.0,51.1537,51.1537,51.0841,51.1239,188880.0
2017-11-06 12:00:00,51.44,51.47,51.43,51.46,113160.0,51.1338,51.1637,51.1239,51.1537,113160.0
2017-11-06 12:05:00,51.46,51.49,51.45,51.49,97900.0,51.1537,51.1835,51.1438,51.1835,97900.0
2017-11-06 12:10:00,51.49,51.52,51.48,51.51,126700.0,51.1835,51.2134,51.1736,51.2034,126700.0
2017-11-06 12:15:00,51.5,51.52,51.49,51.49,70360.0,51.1935,51.2134,51.1835,51.1835,70360.0
2017-11-06 12:20:00,51.48,51.51,51.48,51.5,74400.0,51.1736,51.2034,51.1736,51.1935,74400.0
2017-11-06 12:25:00,51.51,51.51,51.47,51.47,59000.0,51.2034,51.2034,51.1637,51.1637,59000.0
2017-11-06 12:30:00,51.47,51.5,51.44,51.47,119440.0,51.1637,51.1935,51.1338,51.1637,119440.0
2017-11-06 12:35:00,51.47,51.49,51.46,51.48,39000.0,51.1637,51.1835,51.1537,51.1736,39000.0
2017-11-06 12:40:00,51.48,51.5,51.47,51.47,105800.0,51.1736,51.1935,51.1637,51.1637,105800.0
2017-11-06 12:45:00,51.47,51.51,51.46,51.49,66340.0,51.1637,51.2034,51.1537,51.1835,66340.0
2017-11-06 12:50:00,51.49,51.5,51.48,51.5,43660.0,51.1835,51.1935,51.1736,51.1935,43660.0
2017-11-06 12:55:00,51.5,51.5,51.45,51.47,39120.0,51.1935,51.1935,51.1438,51.1637,39120.0
2017-11-06 13:00:00,51.47,51.48,51.45,51.47,150640.0,51.1637,51.1736,51.1438,51.1637,150640.0
2017-11-06 13:05:00,51.45,51.49,51.45,51.48,113980.0,51.1438,51.1835,51.1438,51.1736,113980.0
2017-11-06 13:10:00,51.48,51.5,51.48,51.5,56720.0,51.1736,51.1935,51.1736,51.1935,56720.0
2017-11-06 13:15:00,51.5,51.51,51.47,51.49,109700.0,51.1935,51.2034,51.1637,51.1835,109700.0
2017-11-06 13:20:00,51.49,51.5,51.48,51.49,78560.0,51.1835,51.1935,51.1736,51.1835,78560.0
2017-11-06 13:25:00,51.5,51.5,51.46,51.46,104020.0,51.1935,51.1935,51.1537,51.1537,104020.0
2017-11-06 13:30:00,51.46,51.5,51.44,51.49,203900.0,51.1537,51.1935,51.1338,51.1835,203900.0
2017-11-06 13:35:00,51.48,51.51,51.48,51.5,68000.0,51.1736,51.2034,51.1736,51.1935,68000.0
2017-11-06 13:40:00,51.5,51.51,51.48,51.51,74100.0,51.1935,51.2034,51.1736,51.2034,74100.0
2017-11-06 13:45:00,51.51,51.54,51.51,51.52,140000.0,51.2034,51.2332,51.2034,51.2134,140000.0
2017-11-06 13:50:00,51.52,51.53,51.51,51.52,129780.0,51.2134,51.2233,51.2034,51.2134,129780.0
2017-11-06 13:55:00,51.52,51.53,51.5,51.51,141080.0,51.2134,51.2233,51.1935,51.2034,141080.0
2017-11-06 14:00:00,51.51,51.52,51.5,51.51,118700.0,51.2034,51.2134,51.1935,51.2034,118700.0
2017-11-06 14:05:00,51.51,51.51,51.48,51.49,90380.0,51.2034,51.2034,51.1736,51.1835,90380.0
2017-11-06 14:10:00,51.48,51.48,51.44,51.46,52100.0,51.1736,51.1736,51.1338,51.1537,52100.0
2017-11-06 14:15:00,51.46,51.47,51.44,51.46,104400.0,51.1537,51.1637,51.1338,51.1537,104400.0
2017-11-06 14:20:00,51.44,51.48,51.44,51.44,82000.0,51.1338,51.1736,51.1338,51.1338,82000.0
2017-11-06 14:25:00,51.45,51.46,51.43,51.43,92180.0,51.1438,51.1537,51.1239,51.1239,92180.0
2017-11-06 14:30:00,51.43,51.43,51.38,51.4,180080.0,51.1239,51.1239,51.0742,51.0941,180080.0
2017-11-06 14:35:00,51.42,51.43,51.4,51.4,157200.0,51.114,51.1239,51.0941,51.0941,157200.0
2017-11-06 14:40:00,51.4,51.43,51.39,51.42,80400.0,51.0941,51.1239,51.0841,51.114,80400.0
2017-11-06 14:45:00,51.42,51.42,51.4,51.41,108320.0,51.114,51.114,51.0941,51.104,108320.0
2017-11-06 14:50:00,51.41,51.43,51.4,51.42,134600.0,51.104,51.1239,51.0941,51.114,134600.0
2017-11-06 14:55:00,51.42,51.43,51.41,51.41,108180.0,51.114,51.1239,51.104,51.104,108180.0
2017-11-06 15:00:00,51.42,51.46,51.41,51.44,153100.0,51.114,51.1537,51.104,51.1338,153100.0
2017-11-06 15:05:00,51.44,51.44,51.42,51.42,191400.0,51.1338,51.1338,51.114,51.114,191400.0
2017-11-06 15:10:00,51.43,51.43,51.39,51.41,163140.0,51.1239,51.1239,51.0841,51.104,163140.0
2017-11-06 15:15:00,51.41,51.43,51.4,51.41,94900.0,51.104,51.1239,51.0941,51.104,94900.0
2017-11-06 15:20:00,51.42,51.42,51.38,51.38,177800.0,51.114,51.114,51.0742,51.0742,177800.0
2017-11-06 15:25:00,51.38,51.38,51.36,51.36,251060.0,51.0742,51.0742,51.0543,51.0543,251060.0
2017-11-06 15:30:00,51.36,51.37,51.31,51.31,309720.0,51.0543,51.0643,51.0046,51.0046,309720.0
2017-11-06 15:35:00,51.31,51.36,51.29,51.35,448320.0,51.0046,51.0543,50.9847,51.0444,448320.0
2017-11-06 15:40:00,51.35,51.36,51.27,51.29,288900.0,51.0444,51.0543,50.9649,50.9847,288900.0
2017-11-06 15:45:00,51.29,51.32,51.29,51.3,286040.0,50.9847,51.0146,50.9847,50.9947,286040.0
2017-11-06 15:50:00,51.29,51.32,51.29,51.29,339600.0,50.9847,51.0146,50.9847,50.9847,339600.0
2017-11-06 15:55:00,51.29,51.3,51.25,51.27,728460.0,50.9847,50.9947,50.945,50.9649,728460.0
2017-11-07 09:30:00,51.46,51.56,51.36,51.5,1027740.0,51.1537,51.2531,51.0543,51.1935,1027740.0
2017-11-07 09:35:00,51.5,51.55,51.45,51.52,514520.0,51.1935,51.2432,51.1438,51.2134,514520.0
2017-11-07 09:40:00,51.51,51.53,51.43,51.47,276600.0,51.2034,51.2233,51.1239,51.1637,276600.0
2017-11-07 09:45:00,51.48,51.55,51.47,51.52,270680.0,51.1736,51.2432,51.1637,51.2134,270680.0
2017-11-07 09:50:00,51.52,51.59,51.5,51.5,150160.0,51.2134,51.2829,51.1935,51.1935,150160.0
2017-11-07 09:55:00,51.5,51.52,51.43,51.46,126220.0,51.1935,51.2134,51.1239,51.1537,126220.0
2017-11-07 10:00:00,51.46,51.54,51.43,51.44,245160.0,51.1537,51.2332,51.1239,51.1338,245160.0
2017-11-07 10:05:00,51.46,51.47,51.42,51.43,128000.0,51.1537,51.1637,51.114,51.1239,128000.0
2017-11-07 10:10:00,51.43,51.46,51.38,51.46,240580.0,51.1239,51.1537,51.0742,51.1537,240580.0
2017-11-07 10:15:00,51.46,51.52,51.43,51.48,140880.0,51.1537,51.2134,51.1239,51.1736,140880.0
2017-11-07 10:20:00,51.47,51.48,51.42,51.45,128440.0,51.1637,51.1736,51.114,51.1438,128440.0
2017-11-07 10:25:00,51.43,51.44,51.4,51.4,154380.0,51.1239,51.1338,51.0941,51.0941,154380.0
2017-11-07 10:30:00,51.41,51.44,51.36,51.38,194680.0,51.104,51.1338,51.0543,51.0742,194680.0
2017-11-07 10:35:00,51.37,51.44,51.36,51.43,84000.0,51.0643,51.1338,51.0543,51.1239,84000.0
2017-11-07 10:40:00,51.43,51.48,51.42,51.47,117480.0,51.1239,51.1736,51.114,51.1637,117480.0
2017-11-07 10:45:00,51.49,51.49,51.39,51.4,143880.0,51.1835,51.1835,51.0841,51.0941,143880.0
2017-11-07 10:50:00,51.42,51.42,51.38,51.38,100580.0,51.114,51.114,51.0742,51.0742,100580.0
2017-11-07 10:55:00,51.38,51.41,51.35,51.4,102600.0,51.0742,51.104,51.0444,51.0941,102600.0
2017-11-07 11:00:00,51.41,51.41,51.38,51.41,69500.0,51.104,51.104,51.0742,51.104,69500.0
2017-11-07 11:05:00,51.42,51.46,51.4,51.41,208240.0,51.114,51.1537,51.0941,51.104,208240.0
2017-11-07 11:10:00,51.42,51.43,51.37,51.41,362060.0,51.114,51.1239,51.0643,51.104,362060.0
2017-11-07 11:15:00,51.42,51.42,51.39,51.39,28000.0,51.114,51.114,51.0841,51.0841,28000.0
2017-11-07 11:20:00,51.39,51.41,51.36,51.38,83140.0,51.0841,51.104,51.0543,51.0742,83140.0
2017-11-07 11:25:00,51.37,51.37,51.27,51.29,102700.0,51.0643,51.0643,50.9649,50.9847,102700.0
2017-11-07 11:30:00,51.3,51.32,51.26,51.32,78000.0,50.9947,51.0146,50.9549,51.0146,78000.0
2017-11-07 11:35:00,51.33,51.36,51.32,51.35,84100.0,51.0245,51.0543,51.0146,51.0444,84100.0
2017-11-07 11:40:00,51.35,51.39,51.35,51.37,87160.0,51.0444,51.0841,51.0444,51.0643,87160.0
2017-11-07 11:45:00,51.38,51.41,51.37,51.4,64960.0,51.0742,51.104,51.0643,51.0941,64960.0
2017-11-07 11:50:00,51.41,51.42,51.38,51.38,60000.0,51.104,51.114,51.0742,51.0742,60000.0
2017-11-07 11:55:00,51.38,51.38,51.3,51.31,136340.0,51.0742,51.0742,50.9947,51.0046,136340.0
2017-11-07 12:00:00,51.3,51.4,51.28,51.4,198480.0,50.9947,51.0941,50.9748,51.0941,198480.0
2017-11-07 12:05:00,51.39,51.48,51.38,51.48,107980.0,51.0841,51.1736,51.0742,51.1736,107980.0
2017-11-07 12:10:00,51.48,51.48,51.41,51.45,140000.0,51.1736,51.1736,51.104,51.1438,140000.0
2017-11-07 12:15:00,51.46,51.49,51.45,51.46,179460.0,51.1537,51.1835,51.1438,51.1537,179460.0
2017-11-07 12:20:00,51.47,51.48,51.41,51.42,92920.0,51.1637,51.1736,51.104,51.114,92920.0
2017-11-07 12:25:00,51.42,51.49,51.42,51.49,115480.0,51.114,51.1835,51.114,51.1835,115480.0
2017-11-07 12:30:00,51.48,51.52,51.47,51.49,48520.0,51.1736,51.2134,51.1637,51.1835,48520.0
2017-11-07 12:35:00,51.49,51.59,51.49,51.56,145800.0,51.1835,51.2829,51.1835,51.2531,145800.0
2017-11-07 12:40:00,51.59,51.61,51.57,51.61,86360.0,51.2829,51.3028,51.2631,51.3028,86360.0
2017-11-07 12:45:00,51.61,51.63,51.59,51.6,99900.0,51.3028,51.3227,51.2829,51.2929,99900.0
2017-11-07 12:50:00,51.61,51.65,51.61,51.61,108500.0,51.3028,51.3426,51.3028,51.3028,108500.0
2017-11-07 12:55:00,51.6,51.62,51.59,51.62,86200.0,51.2929,51.3128,51.2829,51.3128,86200.0
2017-11-07 13:00:00,51.61,51.62,51.56,51.62,134100.0,51.3028,51.3128,51.2531,51.3128,134100.0
2017-11-07 13:05:00,51.6,51.62,51.58,51.61,119520.0,51.2929,51.3128,51.273,51.3028,119520.0
2017-11-07 13:10:00,51.61,51.62,51.57,51.59,105000.0,51.3028,51.3128,51.2631,51.2829,105000.0
2017-11-07 13:15:00,51.58,51.58,51.56,51.57,20000.0,51.273,51.273,51.2531,51.2631,20000.0
2017-11-07 13:20:00,51.57,51.58,51.54,51.57,93500.0,51.2631,51.273,51.2332,51.2631,93500.0
2017-11-07 13:25:00,51.57,51.57,51.55,51.57,49000.0,51.2631,51.2631,51.2432,51.2631,49000.0
2017-11-07 13:30:00,51.56,51.57,51.55,51.56,133140.0,51.2531,51.2631,51.2432,51.2531,133140.0
2017-11-07 13:35:00,51.56,51.57,51.55,51.55,97620.0,51.2531,51.2631,51.2432,51.2432,97620.0
2017-11-07 13:40:00,51.55,51.58,51.54,51.57,159820.0,51.2432,51.273,51.2332,51.2631,159820.0
2017-11-07 13:45:00,51.57,51.58,51.55,51.56,95000.0,51.2631,51.273,51.2432,51.2531,95000.0
2017-11-07 13:50:00,51.56,51.56,51.54,51.56,56000.0,51.2531,51.2531,51.2332,51.2531,56000.0
2017-11-07 13:55:00,51.55,51.55,51.48,51.48,106580.0,51.2432,51.2432,51.1736,51.1736,106580.0
2017-11-07 14:00:00,51.49,51.52,51.48,51.5,85800.0,51.1835,51.2134,51.1736,51.1935,85800.0
2017-11-07 14:05:00,51.51,51.51,51.49,51.5,167220.0,51.2034,51.2034,51.1835,51.1935,167220.0
2017-11-07 14:10:00,51.5,51.52,51.49,51.5,116800.0,51.1935,51.2134,51.1835,51.1935,116800.0
2017-11-07 14:15:00,51.47,51.5,51.47,51.5,74800.0,51.1637,51.1935,51.1637,51.1935,74800.0
2017-11-07 14:20:00,51.5,51.53,51.5,51.5,95860.0,51.1935,51.2233,51.1935,51.1935,95860.0
2017-11-07 14:25:00,51.49,51.53,51.48,51.5,115120.0,51.1835,51.2233,51.1736,51.1935,115120.0
2017-11-07 14:30:00,51.5,51.52,51.5,51.52,75900.0,51.1935,51.2134,51.1935,51.2134,75900.0
2017-11-07 14:35:00,51.52,51.54,51.52,51.54,116400.0,51.2134,51.2332,51.2134,51.2332,116400.0
2017-11-07 14:40:00,51.53,51.53,51.49,51.5,142940.0,51.2233,51.2233,51.1835,51.1935,142940.0
2017-11-07 14:45:00,51.51,51.51,51.48,51.49,22000.0,51.2034,51.2034,51.1736,51.1835,22000.0
2017-11-07 14:50:00,51.5,51.53,51.49,51.5,149620.0,51.1935,51.2233,51.1835,51.1935,149620.0
2017-11-07 14:55:00,51.5,51.52,51.5,51.51,70260.0,51.1935,51.2134,51.1935,51.2034,70260.0
2017-11-07 15:00:00,51.51,51.51,51.48,51.48,108800.0,51.2034,51.2034,51.1736,51.1736,108800.0
2017-11-07 15:05:00,51.48,51.53,51.48,51.52,127660.0,51.1736,51.2233,51.1736,51.2134,127660.0
2017-11-07 15:10:00,51.52,51.53,51.48,51.48,111120.0,51.2134,51.2233,51.1736,51.1736,111120.0
2017-11-07 15:15:00,51.48,51.52,51.47,51.51,144000.0,51.1736,51.2134,51.1637,51.2034,144000.0
2017-11-07 15:20:00,51.51,51.53,51.5,51.51,66980.0,51.2034,51.2233,51.1935,51.2034,66980.0
2017-11-07 15:25:00,51.51,51.52,51.49,51.5,106000.0,51.2034,51.2134,51.1835,51.1935,106000.0
2017-11-07 15:30:00,51.51,51.55,51.5,51.54,165460.0,51.2034,51.2432,51.1935,51.2332,165460.0
2017-11-07 15:35:00,51.55,51.63,51.55,51.63,377380.0,51.2432,51.3227,51.2432,51.3227,377380.0
2017-11-07 15:40:00,51.63,51.69,51.63,51.67,400720.0,51.3227,51.3824,51.3227,51.3625,400720.0
2017-11-07 15:45:00,51.68,51.68,51.58,51.63,296640.0,51.3724,51.3724,51.273,51.3227,296640.0
2017-11-07 15:50:00,51.64,51.69,51.64,51.67,519420.0,51.3327,51.3824,51.3327,51.3625,519420.0
2017-11-07 15:55:00,51.68,51.7,51.62,51.65,1098800.0,51.3724,51.3923,51.3128,51.3426,1098800.0
2017-11-08 09:30:00,51.53,51.63,51.53,51.63,369740.0,51.2233,51.3227,51.2233,51.3227,369740.0
2017-11-08 09:35:00,51.61,51.62,51.42,51.44,237940.0,51.3028,51.3128,51.114,51.1338,237940.0
2017-11-08 09:40:00,51.45,51.54,51.44,51.52,202720.0,51.1438,51.2332,51.1338,51.2134,202720.0
2017-11-08 09:45:00,51.51,51.51,51.44,51.46,133820.0,51.2034,51.2034,51.1338,51.1537,133820.0
2017-11-08 09:50:00,51.45,51.48,51.42,51.48,142240.0,51.1438,51.1736,51.114,51.1736,142240.0
2017-11-08 09:55:00,51.48,51.55,51.48,51.51,143380.0,51.1736,51.2432,51.1736,51.2034,143380.0
2017-11-08 10:00:00,51.52,51.61,51.52,51.58,102000.0,51.2134,51.3028,51.2134,51.273,102000.0
2017-11-08 10:05:00,51.57,51.64,51.57,51.59,125040.0,51.2631,51.3327,51.2631,51.2829,125040.0
2017-11-08 10:10:00,51.59,51.68,51.56,51.68,205420.0,51.2829,51.3724,51.2531,51.3724,205420.0
2017-11-08 10:15:00,51.67,51.68,51.64,51.67,193680.0,51.3625,51.3724,51.3327,51.3625,193680.0
2017-11-08 10:20:00,51.67,51.71,51.67,51.69,127220.0,51.3625,51.4022,51.3625,51.3824,127220.0
2017-11-08 10:25:00,51.65,51.66,51.61,51.61,108200.0,51.3426,51.3525,51.3028,51.3028,108200.0
2017-11-08 10:30:00,51.6,51.65,51.59,51.65,100940.0,51.2929,51.3426,51.2829,51.3426,100940.0
2017-11-08 10:35:00,51.65,51.69,51.59,51.63,111880.0,51.3426,51.3824,51.2829,51.3227,111880.0
2017-11-08 10:40:00,51.63,51.67,51.61,51.65,125280.0,51.3227,51.3625,51.3028,51.3426,125280.0
2017-11-08 10:45:00,51.65,51.66,51.6,51.65,54000.0,51.3426,51.3525,51.2929,51.3426,54000.0
2017-11-08 10:50:00,51.63,51.7,51.63,51.69,105800.0,51.3227,51.3923,51.3227,51.3824,105800.0
2017-11-08 10:55:00,51.69,51.72,51.69,51.7,89280.0,51.3824,51.4122,51.3824,51.3923,89280.0
2017-11-08 11:00:00,51.7,51.85,51.7,51.81,255840.0,51.3923,51.5414,51.3923,51.5016,255840.0
2017-11-08 11:05:00,51.81,51.82,51.75,51.79,109240.0,51.5016,51.5116,51.442,51.4818,109240.0
2017-11-08 11:10:00,51.79,51.85,51.77,51.85,84220.0,51.4818,51.5414,51.4619,51.5414,84220.0
2017-11-08 11:15:00,51.85,51.89,51.83,51.85,124020.0,51.5414,51.5812,51.5215,51.5414,124020.0
2017-11-08 11:20:00,51.85,51.91,51.85,51.9,120220.0,51.5414,51.601,51.5414,51.5911,120220.0
2017-11-08 11:25:00,51.89,51.9,51.83,51.84,102020.0,51.5812,51.5911,51.5215,51.5315,102020.0
2017-11-08 11:30:00,51.84,51.88,51.83,51.83,93880.0,51.5315,51.5712,51.5215,51.5215,93880.0
2017-11-08 11:35:00,51.83,51.84,51.81,51.83,37960.0,51.5215,51.5315,51.5016,51.5215,37960.0
2017-11-08 11:40:00,51.82,51.86,51.78,51.86,71560.0,51.5116,51.5513,51.4718,51.5513,71560.0
2017-11-08 11:45:00,51.86,51.87,51.83,51.86,54280.0,51.5513,51.5613,51.5215,51.5513,54280.0
2017-11-08 11:50:00,51.86,51.86,51.81,51.82,115620.0,51.5513,51.5513,51.5016,51.5116,115620.0
2017-11-08 11:55:00,51.82,51.85,51.81,51.85,25780.0,51.5116,51.5414,51.5016,51.5414,25780.0
2017-11-08 12:00:00,51.85,51.88,51.82,51.87,81740.0,51.5414,51.5712,51.5116,51.5613,81740.0
2017-11-08 12:05:00,51.87,51.87,51.81,51.81,68000.0,51.5613,51.5613,51.5016,51.5016,68000.0
2017-11-08 12:10:00,51.82,51.85,51.81,51.85,64800.0,51.5116,51.5414,51.5016,51.5414,64800.0
2017-11-08 12:15:00,51.85,51.89,51.83,51.88,44140.0,51.5414,51.5812,51.5215,51.5712,44140.0
2017-11-08 12:20:00,51.89,51.9,51.87,51.88,54580.0,51.5812,51.5911,51.5613,51.5712,54580.0
2017-11-08 12:25:00,51.89,51.9,51.88,51.9,40100.0,51.5812,51.5911,51.5712,51.5911,40100.0
2017-11-08 12:30:00,51.9,51.91,51.89,51.9,58520.0,51.5911,51.601,51.5812,51.5911,58520.0
2017-11-08 12:35:00,51.89,51.91,51.89,51.89,12000.0,51.5812,51.601,51.5812,51.5812,12000.0
2017-11-08 12:40:00,51.9,51.9,51.88,51.88,28760.0,51.5911,51.5911,51.5712,51.5712,28760.0
2017-11-08 12:45:00,51.88,51.89,51.86,51.88,30000.0,51.5712,51.5812,51.5513,51.5712,30000.0
2017-11-08 12:50:00,51.88,51.9,51.88,51.9,66420.0,51.5712,51.5911,51.5712,51.5911,66420.0
2017-11-08 12:55:00,51.89,51.91,51.89,51.91,70920.0,51.5812,51.601,51.5812,51.601,70920.0
2017-11-08 13:00:00,51.92,51.99,51.91,51.98,287360.0,51.611,51.6806,51.601,51.6706,287360.0
2017-11-08 13:05:00,51.99,52.07,51.99,52.04,265860.0,51.6806,51.7601,51.6806,51.7303,265860.0
2017-11-08 13:10:00,52.05,52.06,52.02,52.02,66000.0,51.7402,51.7502,51.7104,51.7104,66000.0
2017-11-08 13:15:00,52.03,52.05,51.99,51.99,76100.0,51.7203,51.7402,51.6806,51.6806,76100.0
2017-11-08 13:20:00,52.01,52.02,51.98,51.98,42320.0,51.7004,51.7104,51.6706,51.6706,42320.0
2017-11-08 13:25:00,51.99,52.0,51.97,51.99,30160.0,51.6806,51.6905,51.6607,51.6806,30160.0
2017-11-08 13:30:00,51.99,52.0,51.98,51.99,40000.0,51.6806,51.6905,51.6706,51.6806,40000.0
2017-11-08 13:35:00,51.99,51.99,51.97,51.99,136000.0,51.6806,51.6806,51.6607,51.6806,136000.0
2017-11-08 13:40:00,51.98,52.06,51.98,52.06,50900.0,51.6706,51.7502,51.6706,51.7502,50900.0
2017-11-08 13:45:00,52.06,52.1,52.05,52.1,78940.0,51.7502,51.7899,51.7402,51.7899,78940.0
2017-11-08 13:50:00,52.1,52.11,52.06,52.09,73460.0,51.7899,51.7999,51.7502,51.78,73460.0
2017-11-08 13:55:00,52.1,52.15,52.09,52.15,120520.0,51.7899,51.8396,51.78,51.8396,120520.0
2017-11-08 14:00:00,52.14,52.18,52.13,52.16,146600.0,51.8297,51.8694,51.8197,51.8496,146600.0
2017-11-08 14:05:00,52.17,52.17,52.09,52.09,106960.0,51.8595,51.8595,51.78,51.78,106960.0
2017-11-08 14:10:00,52.1,52.13,52.09,52.12,143000.0,51.7899,51.8197,51.78,51.8098,143000.0
2017-11-08 14:15:00,52.13,52.15,52.09,52.13,124020.0,51.8197,51.8396,51.78,51.8197,124020.0
2017-11-08 14:20:00,52.14,52.16,52.13,52.16,180000.0,51.8297,51.8496,51.8197,51.8496,180000.0
2017-11-08 14:25:00,52.16,52.16,52.1,52.12,68740.0,51.8496,51.8496,51.7899,51.8098,68740.0
2017-11-08 14:30:00,52.13,52.16,52.1,52.11,70200.0,51.8197,51.8496,51.7899,51.7999,70200.0
2017-11-08 14:35:00,52.1,52.1,52.03,52.05,139120.0,51.7899,51.7899,51.7203,51.7402,139120.0
2017-11-08 14:40:00,52.05,52.07,52.05,52.06,47600.0,51.7402,51.7601,51.7402,51.7502,47600.0
2017-11-08 14:45:00,52.07,52.11,52.06,52.1,48000.0,51.7601,51.7999,51.7502,51.7899,48000.0
2017-11-08 14:50:00,52.09,52.09,52.05,52.06,87480.0,51.78,51.78,51.7402,51.7502,87480.0
2017-11-08 14:55:00,52.05,52.07,51.99,51.99,196580.0,51.7402,51.7601,51.6806,51.6806,196580.0
2017-11-08 15:00:00,51.98,52.04,51.98,51.98,154860.0,51.6706,51.7303,51.6706,51.6706,154860.0
2017-11-08 15:05:00,51.97,52.02,51.97,51.98,145620.0,51.6607,51.7104,51.6607,51.6706,145620.0
2017-11-08 15:10:00,51.98,52.0,51.97,51.97,145520.0,51.6706,51.6905,51.6607,51.6607,145520.0
2017-11-08 15:15:00,51.96,52.04,51.96,52.03,109100.0,51.6507,51.7303,51.6507,51.7203,109100.0
2017-11-08 15:20:00,52.03,52.08,52.01,52.04,163620.0,51.7203,51.77,51.7004,51.7303,163620.0
2017-11-08 15:25:00,52.04,52.07,52.01,52.01,152940.0,51.7303,51.7601,51.7004,51.7004,152940.0
2017-11-08 15:30:00,52.02,52.04,52.01,52.03,132760.0,51.7104,51.7303,51.7004,51.7203,132760.0
2017-11-08 15:35:00,52.04,52.06,52.03,52.05,249360.0,51.7303,51.7502,51.7203,51.7402,249360.0
2017-11-08 15:40:00,52.05,52.06,51.97,51.99,248080.0,51.7402,51.7502,51.6607,51.6806,248080.0
2017-11-08 15:45:00,51.98,51.99,51.93,51.95,163460.0,51.6706,51.6806,51.6209,51.6408,163460.0
2017-11-08 15:50:00,51.95,51.96,51.9,51.93,481660.0,51.6408,51.6507,51.5911,51.6209,481660.0
2017-11-08 15:55:00,51.93,52.02,51.93,52.0,459560.0,51.6209,51.7104,51.6209,51.6905,459560.0
2017-11-09 09:30:00,51.7,51.7,51.33,51.38,1007160.0,51.3923,51.3923,51.0245,51.0742,1007160.0
2017-11-09 09:35:00,51.37,51.45,51.33,51.39,597100.0,51.0643,51.1438,51.0245,51.0841,597100.0
2017-11-09 09:40:00,51.39,51.39,51.21,51.26,645280.0,51.0841,51.0841,50.9052,50.9549,645280.0
2017-11-09 09:45:00,51.26,51.29,51.2,51.2,317920.0,50.9549,50.9847,50.8953,50.8953,317920.0
2017-11-09 09:50:00,51.2,51.21,51.01,51.17,663820.0,50.8953,50.9052,50.7064,50.8654,663820.0
2017-11-09 09:55:00,51.16,51.24,51.12,51.2,371920.0,50.8555,50.935,50.8157,50.8953,371920.0
2017-11-09 10:00:00,51.2,51.27,51.12,51.18,299420.0,50.8953,50.9649,50.8157,50.8754,299420.0
2017-11-09 10:05:00,51.18,51.32,51.18,51.32,211600.0,50.8754,51.0146,50.8754,51.0146,211600.0
2017-11-09 10:10:00,51.33,51.38,51.24,51.24,434520.0,51.0245,51.0742,50.935,50.935,434520.0
2017-11-09 10:15:00,51.23,51.38,51.23,51.36,145560.0,50.9251,51.0742,50.9251,51.0543,145560.0
2017-11-09 10:20:00,51.37,51.45,51.32,51.33,252840.0,51.0643,51.1438,51.0146,51.0245,252840.0
2017-11-09 10:25:00,51.34,51.36,51.27,51.29,200520.0,51.0344,51.0543,50.9649,50.9847,200520.0
2017-11-09 10:30:00,51.31,51.31,51.2,51.24,245880.0,51.0046,51.0046,50.8953,50.935,245880.0
2017-11-09 10:35:00,51.24,51.3,51.18,51.22,146560.0,50.935,50.9947,50.8754,50.9152,146560.0
2017-11-09 10:40:00,51.2,51.35,51.2,51.35,146800.0,50.8953,51.0444,50.8953,51.0444,146800.0
2017-11-09 10:45:00,51.35,51.4,51.31,51.38,129860.0,51.0444,51.0941,51.0046,51.0742,129860.0
2017-11-09 10:50:00,51.36,51.4,51.33,51.4,141220.0,51.0543,51.0941,51.0245,51.0941,141220.0
2017-11-09 10:55:00,51.4,51.49,51.38,51.47,169120.0,51.0941,51.1835,51.0742,51.1637,169120.0
2017-11-09 11:00:00,51.46,51.48,51.42,51.44,127000.0,51.1537,51.1736,51.114,51.1338,127000.0
2017-11-09 11:05:00,51.44,51.44,51.35,51.42,77360.0,51.1338,51.1338,51.0444,51.114,77360.0
2017-11-09 11:10:00,51.43,51.49,51.43,51.45,112840.0,51.1239,51.1835,51.1239,51.1438,112840.0
2017-11-09 11:15:00,51.47,51.47,51.44,51.45,76760.0,51.1637,51.1637,51.1338,51.1438,76760.0
2017-11-09 11:20:00,51.47,51.47,51.32,51.32,111060.0,51.1637,51.1637,51.0146,51.0146,111060.0
2017-11-09 11:25:00,51.31,51.38,51.29,51.37,245380.0,51.0046,51.0742,50.9847,51.0643,245380.0
2017-11-09 11:30:00,51.37,51.39,51.29,51.29,130320.0,51.0643,51.0841,50.9847,50.9847,130320.0
2017-11-09 11:35:00,51.31,51.33,51.29,51.31,92660.0,51.0046,51.0245,50.9847,51.0046,92660.0
2017-11-09 11:40:00,51.33,51.35,51.25,51.33,152440.0,51.0245,51.0444,50.945,51.0245,152440.0
2017-11-09 11:45:00,51.28,51.28,51.19,51.26,164760.0,50.9748,50.9748,50.8853,50.9549,164760.0
2017-11-09 11:50:00,51.28,51.28,51.18,51.23,139280.0,50.9748,50.9748,50.8754,50.9251,139280.0
2017-11-09 11:55:00,51.26,51.28,51.17,51.26,113940.0,50.9549,50.9748,50.8654,50.9549,113940.0
2017-11-09 12:00:00,51.27,51.33,51.21,51.22,114800.0,50.9649,51.0245,50.9052,50.9152,114800.0
2017-11-09 12:05:00,51.26,51.31,51.24,51.28,58220.0,50.9549,51.0046,50.935,50.9748,58220.0
2017-11-09 12:10:00,51.28,51.28,51.15,51.18,144300.0,50.9748,50.9748,50.8456,50.8754,144300.0
2017-11-09 12:15:00,51.15,51.25,51.14,51.25,75000.0,50.8456,50.945,50.8356,50.945,75000.0
2017-11-09 12:20:00,51.25,51.26,51.17,51.17,53500.0,50.945,50.9549,50.8654,50.8654,53500.0
2017-11-09 12:25:00,51.18,51.22,51.13,51.16,146380.0,50.8754,50.9152,50.8257,50.8555,146380.0
2017-11-09 12:30:00,51.13,51.15,51.04,51.08,150560.0,50.8257,50.8456,50.7362,50.776,150560.0
2017-11-09 12:35:00,51.11,51.14,51.08,51.1,130140.0,50.8058,50.8356,50.776,50.7959,130140.0
2017-11-09 12:40:00,51.08,51.09,51.03,51.05,122900.0,50.776,50.7859,50.7263,50.7462,122900.0
2017-11-09 12:45:00,51.07,51.08,51.02,51.06,172300.0,50.766,50.776,50.7163,50.7561,172300.0
2017-11-09 12:50:00,51.07,51.09,51.02,51.07,171000.0,50.766,50.7859,50.7163,50.766,171000.0
2017-11-09 12:55:00,51.1,51.12,51.08,51.09,171680.0,50.7959,50.8157,50.776,50.7859,171680.0
2017-11-09 13:00:00,51.12,51.12,51.02,51.02,135900.0,50.8157,50.8157,50.7163,50.7163,135900.0
2017-11-09 13:05:00,51.03,51.1,50.98,51.09,200180.0,50.7263,50.7959,50.6766,50.7859,200180.0
2017-11-09 13:10:00,51.07,51.11,51.06,51.1,97260.0,50.766,50.8058,50.7561,50.7959,97260.0
2017-11-09 13:15:00,51.14,51.24,51.13,51.18,194760.0,50.8356,50.935,50.8257,50.8754,194760.0
2017-11-09 13:20:00,51.2,51.23,51.15,51.17,239900.0,50.8953,50.9251,50.8456,50.8654,239900.0
2017-11-09 13:25:00,51.18,51.18,51.14,51.15,68560.0,50.8754,50.8754,50.8356,50.8456,68560.0
2017-11-09 13:30:00,51.16,51.19,51.14,51.16,227980.0,50.8555,50.8853,50.8356,50.8555,227980.0
2017-11-09 13:35:00,51.17,51.19,51.1,51.11,111500.0,50.8654,50.8853,50.7959,50.8058,111500.0
2017-11-09 13:40:00,51.11,51.17,51.11,51.12,41000.0,50.8058,50.8654,50.8058,50.8157,41000.0
2017-11-09 13:45:00,51.14,51.19,51.13,51.15,166240.0,50.8356,50.8853,50.8257,50.8456,166240.0
2017-11-09 13:50:00,51.15,51.19,51.14,51.19,59300.0,50.8456,50.8853,50.8356,50.8853,59300.0
2017-11-09 13:55:00,51.19,51.19,51.11,51.15,60320.0,50.8853,50.8853,50.8058,50.8456,60320.0
2017-11-09 14:00:00,51.18,51.18,51.15,51.18,68100.0,50.8754,50.8754,50.8456,50.8754,68100.0
2017-11-09 14:05:00,51.18,51.38,51.18,51.36,403860.0,50.8754,51.0742,50.8754,51.0543,403860.0
2017-11-09 14:10:00,51.34,51.34,51.3,51.34,49300.0,51.0344,51.0344,50.9947,51.0344,49300.0
2017-11-09 14:15:00,51.35,51.37,51.34,51.34,60880.0,51.0444,51.0643,51.0344,51.0344,60880.0
2017-11-09 14:20:00,51.36,51.38,51.36,51.36,136180.0,51.0543,51.0742,51.0543,51.0543,136180.0
2017-11-09 14:25:00,51.37,51.4,51.35,51.35,156200.0,51.0643,51.0941,51.0444,51.0444,156200.0
2017-11-09 14:30:00,51.35,51.42,51.34,51.38,151560.0,51.0444,51.114,51.0344,51.0742,151560.0
2017-11-09 14:35:00,51.39,51.39,51.32,51.35,27220.0,51.0841,51.0841,51.0146,51.0444,27220.0
2017-11-09 14:40:00,51.36,51.37,51.34,51.34,28000.0,51.0543,51.0643,51.0344,51.0344,28000.0
2017-11-09 14:45:00,51.35,51.39,51.34,51.39,49720.0,51.0444,51.0841,51.0344,51.0841,49720.0
2017-11-09 14:50:00,51.4,51.43,51.38,51.4,174500.0,51.0941,51.1239,51.0742,51.0941,174500.0
2017-11-09 14:55:00,51.4,51.43,51.37,51.39,107640.0,51.0941,51.1239,51.0643,51.0841,107640.0
2017-11-09 15:00:00,51.4,51.43,51.36,51.36,77020.0,51.0941,51.1239,51.0543,51.0543,77020.0
2017-11-09 15:05:00,51.36,51.44,51.36,51.43,84120.0,51.0543,51.1338,51.0543,51.1239,84120.0
2017-11-09 15:10:00,51.43,51.44,51.41,51.43,75760.0,51.1239,51.1338,51.104,51.1239,75760.0
2017-11-09 15:15:00,51.45,51.48,51.43,51.48,77000.0,51.1438,51.1736,51.1239,51.1736,77000.0
2017-11-09 15:20:00,51.47,51.52,51.47,51.5,108740.0,51.1637,51.2134,51.1637,51.1935,108740.0
2017-11-09 15:25:00,51.5,51.51,51.47,51.51,91860.0,51.1935,51.2034,51.1637,51.2034,91860.0
2017-11-09 15:30:00,51.52,51.57,51.52,51.56,197680.0,51.2134,51.2631,51.2134,51.2531,197680.0
2017-11-09 15:35:00,51.57,51.59,51.56,51.58,74220.0,51.2631,51.2829,51.2531,51.273,74220.0
2017-11-09 15:40:00,51.57,51.59,51.51,51.54,239160.0,51.2631,51.2829,51.2034,51.2332,239160.0
2017-11-09 15:45:00,51.53,51.55,51.51,51.52,106400.0,51.2233,51.2432,51.2034,51.2134,106400.0
2017-11-09 15:50:00,51.53,51.58,51.53,51.57,308220.0,51.2233,51.273,51.2233,51.2631,308220.0
2017-11-09 15:55:00,51.57,51.6,51.53,51.55,566880.0,51.2631,51.2929,51.2233,51.2432,566880.0
2017-11-10 09:30:00,51.32,51.45,51.28,51.38,569960.0,51.0146,51.1438,50.9748,51.0742,569960.0
2017-11-10 09:35:00,51.36,51.47,51.32,51.42,153420.0,51.0543,51.1637,51.0146,51.114,153420.0
2017-11-10 09:40:00,51.43,51.43,51.33,51.35,235780.0,51.1239,51.1239,51.0245,51.0444,235780.0
2017-11-10 09:45:00,51.36,51.36,51.29,51.36,223040.0,51.0543,51.0543,50.9847,51.0543,223040.0
2017-11-10 09:50:00,51.35,51.37,51.27,51.33,205160.0,51.0444,51.0643,50.9649,51.0245,205160.0
2017-11-10 09:55:00,51.34,51.35,51.31,51.33,132100.0,51.0344,51.0444,51.0046,51.0245,132100.0
2017-11-10 10:00:00,51.34,51.37,51.27,51.3,147420.0,51.0344,51.0643,50.9649,50.9947,147420.0
2017-11-10 10:05:00,51.29,51.32,51.26,51.29,102600.0,50.9847,51.0146,50.9549,50.9847,102600.0
2017-11-10 10:10:00,51.31,51.35,51.29,51.33,136180.0,51.0046,51.0444,50.9847,51.0245,136180.0
2017-11-10 10:15:00,51.33,51.38,51.31,51.38,117500.0,51.0245,51.0742,51.0046,51.0742,117500.0
2017-11-10 10:20:00,51.38,51.44,51.37,51.43,157320.0,51.0742,51.1338,51.0643,51.1239,157320.0
2017-11-10 10:25:00,51.43,51.43,51.4,51.4,108380.0,51.1239,51.1239,51.0941,51.0941,108380.0
2017-11-10 10:30:00,51.4,51.41,51.29,51.3,105760.0,51.0941,51.104,50.9847,50.9947,105760.0
2017-11-10 10:35:00,51.33,51.34,51.32,51.34,46000.0,51.0245,51.0344,51.0146,51.0344,46000.0
2017-11-10 10:40:00,51.34,51.39,51.32,51.34,90100.0,51.0344,51.0841,51.0146,51.0344,90100.0
2017-11-10 10:45:00,51.35,51.36,51.27,51.29,103120.0,51.0444,51.0543,50.9649,50.9847,103120.0
2017-11-10 10:50:00,51.3,51.31,51.27,51.29,136960.0,50.9947,51.0046,50.9649,50.9847,136960.0
2017-11-10 10:55:00,51.28,51.36,51.27,51.35,207080.0,50.9748,51.0543,50.9649,51.0444,207080.0
2017-11-10 11:00:00,51.35,51.36,51.32,51.34,59900.0,51.0444,51.0543,51.0146,51.0344,59900.0
2017-11-10 11:05:00,51.34,51.37,51.34,51.35,86700.0,51.0344,51.0643,51.0344,51.0444,86700.0
2017-11-10 11:10:00,51.37,51.39,51.33,51.39,65520.0,51.0643,51.0841,51.0245,51.0841,65520.0
2017-11-10 11:15:00,51.38,51.4,51.34,51.36,66000.0,51.0742,51.0941,51.0344,51.0543,66000.0
2017-11-10 11:20:00,51.36,51.36,51.3,51.3,91020.0,51.0543,51.0543,50.9947,50.9947,91020.0
2017-11-10 11:25:00,51.34,51.36,51.3,51.32,26640.0,51.0344,51.0543,50.9947,51.0146,26640.0
2017-11-10 11:30:00,51.32,51.35,51.31,51.34,40980.0,51.0146,51.0444,51.0046,51.0344,40980.0
2017-11-10 11:35:00,51.34,51.37,51.32,51.34,36800.0,51.0344,51.0643,51.0146,51.0344,36800.0
2017-11-10 11:40:00,51.34,51.37,51.32,51.37,33920.0,51.0344,51.0643,51.0146,51.0643,33920.0
2017-11-10 11:45:00,51.37,51.4,51.34,51.37,52000.0,51.0643,51.0941,51.0344,51.0643,52000.0
2017-11-10 11:50:00,51.39,51.4,51.36,51.36,54000.0,51.0841,51.0941,51.0543,51.0543,54000.0
2017-11-10 11:55:00,51.38,51.39,51.38,51.38,36000.0,51.0742,51.0841,51.0742,51.0742,36000.0
2017-11-10 12:00:00,51.39,51.42,51.37,51.41,50000.0,51.0841,51.114,51.0643,51.104,50000.0
2017-11-10 12:05:00,51.42,51.44,51.38,51.39,85160.0,51.114,51.1338,51.0742,51.0841,85160.0
2017-11-10 12:10:00,51.41,51.45,51.39,51.45,87000.0,51.104,51.1438,51.0841,51.1438,87000.0
2017-11-10 12:15:00,51.44,51.45,51.4,51.4,22500.0,51.1338,51.1438,51.0941,51.0941,22500.0
2017-11-10 12:20:00,51.4,51.4,51.38,51.4,77800.0,51.0941,51.0941,51.0742,51.0941,77800.0
2017-11-10 12:25:00,51.41,51.44,51.41,51.41,96060.0,51.104,51.1338,51.104,51.104,96060.0
2017-11-10 12:30:00,51.42,51.44,51.4,51.44,49980.0,51.114,51.1338,51.0941,51.1338,49980.0
2017-11-10 12:35:00,51.42,51.43,51.4,51.42,44000.0,51.114,51.1239,51.0941,51.114,44000.0
2017-11-10 12:40:00,51.42,51.43,51.41,51.41,16000.0,51.114,51.1239,51.104,51.104,16000.0
2017-11-10 12:45:00,51.41,51.44,51.41,51.42,46840.0,51.104,51.1338,51.104,51.114,46840.0
2017-11-10 12:50:00,51.41,51.43,51.4,51.43,44000.0,51.104,51.1239,51.0941,51.1239,44000.0
2017-11-10 12:55:00,51.41,51.43,51.37,51.4,86800.0,51.104,51.1239,51.0643,51.0941,86800.0
2017-11-10 13:00:00,51.38,51.4,51.38,51.39,124160.0,51.0742,51.0941,51.0742,51.0841,124160.0
2017-11-10 13:05:00,51.39,51.39,51.35,51.36,39000.0,51.0841,51.0841,51.0444,51.0543,39000.0
2017-11-10 13:10:00,51.33,51.37,51.31,51.37,52160.0,51.0245,51.0643,51.0046,51.0643,52160.0
2017-11-10 13:15:00,51.37,51.38,51.36,51.36,10000.0,51.0643,51.0742,51.0543,51.0543,10000.0
2017-11-10 13:20:00,51.38,51.4,51.37,51.39,40900.0,51.0742,51.0941,51.0643,51.0841,40900.0
2017-11-10 13:25:00,51.4,51.43,51.38,51.43,47800.0,51.0941,51.1239,51.0742,51.1239,47800.0
2017-11-10 13:30:00,51.42,51.46,51.41,51.45,128780.0,51.114,51.1537,51.104,51.1438,128780.0
2017-11-10 13:35:00,51.45,51.45,51.4,51.4,30000.0,51.1438,51.1438,51.0941,51.0941,30000.0
2017-11-10 13:40:00,51.41,51.41,51.39,51.39,34000.0,51.104,51.104,51.0841,51.0841,34000.0
2017-11-10 13:45:00,51.38,51.39,51.38,51.39,23180.0,51.0742,51.0841,51.0742,51.0841,23180.0
2017-11-10 13:50:00,51.4,51.41,51.4,51.4,12000.0,51.0941,51.104,51.0941,51.0941,12000.0
2017-11-10 13:55:00,51.4,51.42,51.39,51.41,34000.0,51.0941,51.114,51.0841,51.104,34000.0
2017-11-10 14:00:00,51.43,51.43,51.41,51.42,32400.0,51.1239,51.1239,51.104,51.114,32400.0
2017-11-10 14:05:00,51.43,51.45,51.42,51.44,48000.0,51.1239,51.1438,51.114,51.1338,48000.0
2017-11-10 14:10:00,51.44,51.49,51.44,51.49,62620.0,51.1338,51.1835,51.1338,51.1835,62620.0
2017-11-10 14:15:00,51.47,51.49,51.46,51.49,60000.0,51.1637,51.1835,51.1537,51.1835,60000.0
2017-11-10 14:20:00,51.49,51.49,51.45,51.48,153060.0,51.1835,51.1835,51.1438,51.1736,153060.0
2017-11-10 14:25:00,51.47,51.49,51.46,51.49,72060.0,51.1637,51.1835,51.1537,51.1835,72060.0
2017-11-10 14:30:00,51.47,51.5,51.47,51.5,46800.0,51.1637,51.1935,51.1637,51.1935,46800.0
2017-11-10 14:35:00,51.5,51.52,51.5,51.52,49960.0,51.1935,51.2134,51.1935,51.2134,49960.0
2017-11-10 14:40:00,51.52,51.54,51.51,51.54,62920.0,51.2134,51.2332,51.2034,51.2332,62920.0
2017-11-10 14:45:00,51.53,51.53,51.51,51.52,64800.0,51.2233,51.2233,51.2034,51.2134,64800.0
2017-11-10 14:50:00,51.52,51.52,51.48,51.5,179180.0,51.2134,51.2134,51.1736,51.1935,179180.0
2017-11-10 14:55:00,51.49,51.49,51.47,51.48,98160.0,51.1835,51.1835,51.1637,51.1736,98160.0
2017-11-10 15:00:00,51.48,51.5,51.47,51.48,73000.0,51.1736,51.1935,51.1637,51.1736,73000.0
2017-11-10 15:05:00,51.48,51.48,51.44,51.45,67740.0,51.1736,51.1736,51.1338,51.1438,67740.0
2017-11-10 15:10:00,51.45,51.46,51.36,51.37,85380.0,51.1438,51.1537,51.0543,51.0643,85380.0
2017-11-10 15:15:00,51.39,51.41,51.36,51.4,74100.0,51.0841,51.104,51.0543,51.0941,74100.0
2017-11-10 15:20:00,51.4,51.42,51.38,51.42,118840.0,51.0941,51.114,51.0742,51.114,118840.0
2017-11-10 15:25:00,51.42,51.43,51.4,51.41,87340.0,51.114,51.1239,51.0941,51.104,87340.0
2017-11-10 15:30:00,51.41,51.42,51.39,51.41,54920.0,51.104,51.114,51.0841,51.104,54920.0
2017-11-10 15:35:00,51.39,51.41,51.33,51.36,134120.0,51.0841,51.104,51.0245,51.0543,134120.0
2017-11-10 15:40:00,51.38,51.39,51.36,51.36,65100.0,51.0742,51.0841,51.0543,51.0543,65100.0
2017-11-10 15:45:00,51.35,51.4,51.34,51.38,189520.0,51.0444,51.0941,51.0344,51.0742,189520.0
2017-11-10 15:50:00,51.41,51.42,51.4,51.41,229920.0,51.104,51.114,51.0941,51.104,229920.0
2017-11-10 15:55:00,51.4,51.42,51.35,51.38,469360.0,51.0941,51.114,51.0444,51.0742,469360.0
2017-11-13 09:30:00,51.17,51.27,51.13,51.18,720500.0,50.8654,50.9649,50.8257,50.8754,720500.0
2017-11-13 09:35:00,51.21,51.32,51.15,51.31,374000.0,50.9052,51.0146,50.8456,51.0046,374000.0
2017-11-13 09:40:00,51.31,51.43,51.31,51.43,249420.0,51.0046,51.1239,51.0046,51.1239,249420.0
2017-11-13 09:45:00,51.42,51.47,51.41,51.44,94160.0,51.114,51.1637,51.104,51.1338,94160.0
2017-11-13 09:50:00,51.44,51.48,51.37,51.45,170640.0,51.1338,51.1736,51.0643,51.1438,170640.0
2017-11-13 09:55:00,51.48,51.48,51.41,51.43,125040.0,51.1736,51.1736,51.104,51.1239,125040.0
2017-11-13 10:00:00,51.45,51.47,51.42,51.43,213880.0,51.1438,51.1637,51.114,51.1239,213880.0
2017-11-13 10:05:00,51.4,51.44,51.39,51.41,175700.0,51.0941,51.1338,51.0841,51.104,175700.0
2017-11-13 10:10:00,51.41,51.46,51.39,51.41,117400.0,51.104,51.1537,51.0841,51.104,117400.0
2017-11-13 10:15:00,51.4,51.41,51.36,51.37,98720.0,51.0941,51.104,51.0543,51.0643,98720.0
2017-11-13 10:20:00,51.38,51.41,51.36,51.4,111660.0,51.0742,51.104,51.0543,51.0941,111660.0
2017-11-13 10:25:00,51.43,51.43,51.4,51.41,55640.0,51.1239,51.1239,51.0941,51.104,55640.0
2017-11-13 10:30:00,51.43,51.44,51.38,51.38,82880.0,51.1239,51.1338,51.0742,51.0742,82880.0
2017-11-13 10:35:00,51.39,51.41,51.38,51.41,102460.0,51.0841,51.104,51.0742,51.104,102460.0
2017-11-13 10:40:00,51.41,51.42,51.39,51.4,74120.0,51.104,51.114,51.0841,51.0941,74120.0
2017-11-13 10:45:00,51.39,51.43,51.39,51.43,53580.0,51.0841,51.1239,51.0841,51.1239,53580.0
2017-11-13 10:50:00,51.42,51.44,51.41,51.44,51980.0,51.114,51.1338,51.104,51.1338,51980.0
2017-11-13 10:55:00,51.44,51.46,51.42,51.45,129580.0,51.1338,51.1537,51.114,51.1438,129580.0
2017-11-13 11:00:00,51.45,51.46,51.43,51.46,94080.0,51.1438,51.1537,51.1239,51.1537,94080.0
2017-11-13 11:05:00,51.46,51.51,51.46,51.5,148040.0,51.1537,51.2034,51.1537,51.1935,148040.0
2017-11-13 11:10:00,51.51,51.53,51.5,51.52,95420.0,51.2034,51.2233,51.1935,51.2134,95420.0
2017-11-13 11:15:00,51.52,51.56,51.49,51.56,132960.0,51.2134,51.2531,51.1835,51.2531,132960.0
2017-11-13 11:20:00,51.58,51.58,51.47,51.5,298100.0,51.273,51.273,51.1637,51.1935,298100.0
2017-11-13 11:25:00,51.5,51.53,51.47,51.47,124280.0,51.1935,51.2233,51.1637,51.1637,124280.0
2017-11-13 11:30:00,51.48,51.5,51.45,51.49,50400.0,51.1736,51.1935,51.1438,51.1835,50400.0
2017-11-13 11:35:00,51.48,51.49,51.44,51.46,93920.0,51.1736,51.1835,51.1338,51.1537,93920.0
2017-11-13 11:40:00,51.46,51.5,51.44,51.47,97760.0,51.1537,51.1935,51.1338,51.1637,97760.0
2017-11-13 11:45:00,51.49,51.55,51.49,51.51,57420.0,51.1835,51.2432,51.1835,51.2034,57420.0
2017-11-13 11:50:00,51.53,51.54,51.48,51.48,92000.0,51.2233,51.2332,51.1736,51.1736,92000.0
2017-11-13 11:55:00,51.48,51.48,51.43,51.44,76640.0,51.1736,51.1736,51.1239,51.1338,76640.0
2017-11-13 12:00:00,51.46,51.46,51.43,51.43,55120.0,51.1537,51.1537,51.1239,51.1239,55120.0
2017-11-13 12:05:00,51.43,51.46,51.43,51.46,41180.0,51.1239,51.1537,51.1239,51.1537,41180.0
2017-11-13 12:10:00,51.46,51.48,51.45,51.45,30520.0,51.1537,51.1736,51.1438,51.1438,30520.0
2017-11-13 12:15:00,51.46,51.47,51.43,51.47,113260.0,51.1537,51.1637,51.1239,51.1637,113260.0
2017-11-13 12:20:00,51.47,51.47,51.45,51.45,40820.0,51.1637,51.1637,51.1438,51.1438,40820.0
2017-11-13 12:25:00,51.46,51.47,51.45,51.46,39420.0,51.1537,51.1637,51.1438,51.1537,39420.0
2017-11-13 12:30:00,51.44,51.45,51.43,51.44,38080.0,51.1338,51.1438,51.1239,51.1338,38080.0
2017-11-13 12:35:00,51.45,51.45,51.44,51.44,32140.0,51.1438,51.1438,51.1338,51.1338,32140.0
2017-11-13 12:40:00,51.44,51.44,51.42,51.42,8000.0,51.1338,51.1338,51.114,51.114,8000.0
2017-11-13 12:45:00,51.43,51.43,51.37,51.38,167360.0,51.1239,51.1239,51.0643,51.0742,167360.0
2017-11-13 12:50:00,51.38,51.39,51.38,51.38,24660.0,51.0742,51.0841,51.0742,51.0742,24660.0
2017-11-13 12:55:00,51.39,51.42,51.38,51.42,38000.0,51.0841,51.114,51.0742,51.114,38000.0
2017-11-13 13:00:00,51.43,51.45,51.43,51.44,40860.0,51.1239,51.1438,51.1239,51.1338,40860.0
2017-11-13 13:05:00,51.44,51.45,51.4,51.43,27020.0,51.1338,51.1438,51.0941,51.1239,27020.0
2017-11-13 13:10:00,51.4,51.44,51.4,51.42,64060.0,51.0941,51.1338,51.0941,51.114,64060.0
2017-11-13 13:15:00,51.42,51.45,51.41,51.42,49060.0,51.114,51.1438,51.104,51.114,49060.0
2017-11-13 13:20:00,51.43,51.46,51.43,51.46,33280.0,51.1239,51.1537,51.1239,51.1537,33280.0
2017-11-13 13:25:00,51.45,51.45,51.4,51.4,60500.0,51.1438,51.1438,51.0941,51.0941,60500.0
2017-11-13 13:30:00,51.4,51.42,51.4,51.4,62120.0,51.0941,51.114,51.0941,51.0941,62120.0
2017-11-13 13:35:00,51.4,51.41,51.4,51.41,28000.0,51.0941,51.104,51.0941,51.104,28000.0
2017-11-13 13:40:00,51.41,51.41,51.4,51.4,8000.0,51.104,51.104,51.0941,51.0941,8000.0
2017-11-13 13:45:00,51.4,51.4,51.38,51.38,59360.0,51.0941,51.0941,51.0742,51.0742,59360.0
2017-11-13 13:50:00,51.4,51.4,51.36,51.36,121400.0,51.0941,51.0941,51.0543,51.0543,121400.0
2017-11-13 13:55:00,51.36,51.39,51.36,51.39,67640.0,51.0543,51.0841,51.0543,51.0841,67640.0
2017-11-13 14:00:00,51.39,51.39,51.35,51.35,81000.0,51.0841,51.0841,51.0444,51.0444,81000.0
2017-11-13 14:05:00,51.36,51.37,51.36,51.36,109500.0,51.0543,51.0643,51.0543,51.0543,109500.0
2017-11-13 14:10:00,51.36,51.39,51.36,51.39,60320.0,51.0543,51.0841,51.0543,51.0841,60320.0
2017-11-13 14:15:00,51.39,51.39,51.37,51.39,39280.0,51.0841,51.0841,51.0643,51.0841,39280.0
2017-11-13 14:20:00,51.39,51.44,51.39,51.41,90080.0,51.0841,51.1338,51.0841,51.104,90080.0
2017-11-13 14:25:00,51.41,51.43,51.41,51.41,52140.0,51.104,51.1239,51.104,51.104,52140.0
2017-11-13 14:30:00,51.41,51.41,51.41,51.41,14000.0,51.104,51.104,51.104,51.104,14000.0
2017-11-13 14:35:00,51.41,51.42,51.4,51.42,45940.0,51.104,51.114,51.0941,51.114,45940.0
2017-11-13 14:40:00,51.41,51.41,51.38,51.38,149500.0,51.104,51.104,51.0742,51.0742,149500.0
2017-11-13 14:45:00,51.38,51.4,51.38,51.4,47000.0,51.0742,51.0941,51.0742,51.0941,47000.0
2017-11-13 14:50:00,51.39,51.41,51.38,51.38,41360.0,51.0841,51.104,51.0742,51.0742,41360.0
2017-11-13 14:55:00,51.38,51.39,51.37,51.39,118660.0,51.0742,51.0841,51.0643,51.0841,118660.0
2017-11-13 15:00:00,51.4,51.42,51.4,51.41,85480.0,51.0941,51.114,51.0941,51.104,85480.0
2017-11-13 15:05:00,51.4,51.45,51.4,51.43,109440.0,51.0941,51.1438,51.0941,51.1239,109440.0
2017-11-13 15:10:00,51.43,51.45,51.42,51.43,118460.0,51.1239,51.1438,51.114,51.1239,118460.0
2017-11-13 15:15:00,51.43,51.43,51.41,51.42,53160.0,51.1239,51.1239,51.104,51.114,53160.0
2017-11-13 15:20:00,51.42,51.42,51.39,51.39,67700.0,51.114,51.114,51.0841,51.0841,67700.0
2017-11-13 15:25:00,51.39,51.39,51.35,51.35,100160.0,51.0841,51.0841,51.0444,51.0444,100160.0
2017-11-13 15:30:00,51.35,51.35,51.32,51.32,308880.0,51.0444,51.0444,51.0146,51.0146,308880.0
2017-11-13 15:35:00,51.31,51.32,51.28,51.28,125760.0,51.0046,51.0146,50.9748,50.9748,125760.0
2017-11-13 15:40:00,51.28,51.28,51.2,51.22,194220.0,50.9748,50.9748,50.8953,50.9152,194220.0
2017-11-13 15:45:00,51.2,51.28,51.2,51.24,255520.0,50.8953,50.9748,50.8953,50.935,255520.0
2017-11-13 15:50:00,51.26,51.32,51.25,51.29,287100.0,50.9549,51.0146,50.945,50.9847,287100.0
2017-11-13 15:55:00,51.28,51.29,51.2,51.29,680820.0,50.9748,50.9847,50.8953,50.9847,680820.0
2017-11-14 09:30:00,51.13,51.29,51.04,51.28,667220.0,50.8257,50.9847,50.7362,50.9748,667220.0
2017-11-14 09:35:00,51.25,51.25,51.1,51.17,303460.0,50.945,50.945,50.7959,50.8654,303460.0
2017-11-14 09:40:00,51.17,51.17,51.05,51.11,321520.0,50.8654,50.8654,50.7462,50.8058,321520.0
2017-11-14 09:45:00,51.1,51.14,51.1,51.1,135720.0,50.7959,50.8356,50.7959,50.7959,135720.0
2017-11-14 09:50:00,51.11,51.13,51.02,51.02,416600.0,50.8058,50.8257,50.7163,50.7163,416600.0
2017-11-14 09:55:00,51.05,51.05,50.91,50.93,377280.0,50.7462,50.7462,50.607,50.6269,377280.0
2017-11-14 10:00:00,50.93,50.93,50.74,50.75,344340.0,50.6269,50.6269,50.438,50.4479,344340.0
2017-11-14 10:05:00,50.75,50.84,50.71,50.83,302140.0,50.4479,50.5374,50.4082,50.5275,302140.0
2017-11-14 10:10:00,50.82,50.95,50.82,50.95,162540.0,50.5175,50.6468,50.5175,50.6468,162540.0
2017-11-14 10:15:00,50.96,51.06,50.96,51.02,181880.0,50.6567,50.7561,50.6567,50.7163,181880.0
2017-11-14 10:20:00,51.02,51.02,50.93,50.96,148880.0,50.7163,50.7163,50.6269,50.6567,148880.0
2017-11-14 10:25:00,50.96,51.02,50.94,50.97,174240.0,50.6567,50.7163,50.6368,50.6666,174240.0
2017-11-14 10:30:00,51.01,51.01,50.92,50.96,51000.0,50.7064,50.7064,50.6169,50.6567,51000.0
2017-11-14 10:35:00,50.96,51.17,50.9,51.16,228420.0,50.6567,50.8654,50.5971,50.8555,228420.0
2017-11-14 10:40:00,51.16,51.18,51.12,51.14,125080.0,50.8555,50.8754,50.8157,50.8356,125080.0
2017-11-14 10:45:00,51.15,51.23,51.15,51.2,123700.0,50.8456,50.9251,50.8456,50.8953,123700.0
2017-11-14 10:50:00,51.2,51.2,51.11,51.19,82200.0,50.8953,50.8953,50.8058,50.8853,82200.0
2017-11-14 10:55:00,51.2,51.21,51.17,51.18,81340.0,50.8953,50.9052,50.8654,50.8754,81340.0
2017-11-14 11:00:00,51.19,51.2,51.13,51.13,62000.0,50.8853,50.8953,50.8257,50.8257,62000.0
2017-11-14 11:05:00,51.13,51.15,51.08,51.08,112060.0,50.8257,50.8456,50.776,50.776,112060.0
2017-11-14 11:10:00,51.08,51.17,51.08,51.17,74900.0,50.776,50.8654,50.776,50.8654,74900.0
2017-11-14 11:15:00,51.17,51.17,51.1,51.12,91180.0,50.8654,50.8654,50.7959,50.8157,91180.0
2017-11-14 11:20:00,51.12,51.13,51.07,51.07,64400.0,50.8157,50.8257,50.766,50.766,64400.0
2017-11-14 11:25:00,51.09,51.13,51.08,51.09,100220.0,50.7859,50.8257,50.776,50.7859,100220.0
2017-11-14 11:30:00,51.1,51.13,51.09,51.1,64720.0,50.7959,50.8257,50.7859,50.7959,64720.0
2017-11-14 11:35:00,51.11,51.11,51.06,51.06,68100.0,50.8058,50.8058,50.7561,50.7561,68100.0
2017-11-14 11:40:00,51.08,51.13,51.07,51.13,84420.0,50.776,50.8257,50.766,50.8257,84420.0
2017-11-14 11:45:00,51.12,51.16,51.1,51.16,74820.0,50.8157,50.8555,50.7959,50.8555,74820.0
2017-11-14 11:50:00,51.16,51.2,51.16,51.18,38100.0,50.8555,50.8953,50.8555,50.8754,38100.0
2017-11-14 11:55:00,51.17,51.21,51.17,51.21,65620.0,50.8654,50.9052,50.8654,50.9052,65620.0
2017-11-14 12:00:00,51.18,51.22,51.17,51.2,94460.0,50.8754,50.9152,50.8654,50.8953,94460.0
2017-11-14 12:05:00,51.2,51.21,51.16,51.16,48000.0,50.8953,50.9052,50.8555,50.8555,48000.0
2017-11-14 12:10:00,51.17,51.19,51.16,51.17,52000.0,50.8654,50.8853,50.8555,50.8654,52000.0
2017-11-14 12:15:00,51.16,51.17,51.14,51.15,114640.0,50.8555,50.8654,50.8356,50.8456,114640.0
2017-11-14 12:20:00,51.15,51.17,51.13,51.17,59000.0,50.8456,50.8654,50.8257,50.8654,59000.0
2017-11-14 12:25:00,51.18,51.22,51.18,51.2,56240.0,50.8754,50.9152,50.8754,50.8953,56240.0
2017-11-14 12:30:00,51.22,51.24,51.2,51.24,38920.0,50.9152,50.935,50.8953,50.935,38920.0
2017-11-14 12:35:00,51.24,51.26,51.22,51.23,59000.0,50.935,50.9549,50.9152,50.9251,59000.0
2017-11-14 12:40:00,51.23,51.25,51.23,51.24,86700.0,50.9251,50.945,50.9251,50.935,86700.0
2017-11-14 12:45:00,51.23,51.25,51.18,51.19,108000.0,50.9251,50.945,50.8754,50.8853,108000.0
2017-11-14 12:50:00,51.2,51.21,51.07,51.13,102180.0,50.8953,50.9052,50.766,50.8257,102180.0
2017-11-14 12:55:00,51.12,51.12,51.07,51.11,50000.0,50.8157,50.8157,50.766,50.8058,50000.0
2017-11-14 13:00:00,51.08,51.08,51.01,51.01,56000.0,50.776,50.776,50.7064,50.7064,56000.0
2017-11-14 13:05:00,51.0,51.04,50.98,50.98,137240.0,50.6965,50.7362,50.6766,50.6766,137240.0
2017-11-14 13:10:00,50.99,51.09,50.99,51.08,104980.0,50.6865,50.7859,50.6865,50.776,104980.0
2017-11-14 13:15:00,51.08,51.08,51.04,51.05,40800.0,50.776,50.776,50.7362,50.7462,40800.0
2017-11-14 13:20:00,51.06,51.13,51.06,51.12,69960.0,50.7561,50.8257,50.7561,50.8157,69960.0
2017-11-14 13:25:00,51.13,51.14,51.12,51.13,47520.0,50.8257,50.8356,50.8157,50.8257,47520.0
2017-11-14 13:30:00,51.13,51.13,51.09,51.09,82680.0,50.8257,50.8257,50.7859,50.7859,82680.0
2017-11-14 13:35:00,51.08,51.16,51.08,51.13,97900.0,50.776,50.8555,50.776,50.8257,97900.0
2017-11-14 13:40:00,51.13,51.19,51.13,51.16,96000.0,50.8257,50.8853,50.8257,50.8555,96000.0
2017-11-14 13:45:00,51.19,51.21,51.17,51.21,51960.0,50.8853,50.9052,50.8654,50.9052,51960.0
2017-11-14 13:50:00,51.22,51.22,51.17,51.17,26000.0,50.9152,50.9152,50.8654,50.8654,26000.0
2017-11-14 13:55:00,51.18,51.22,51.18,51.22,46000.0,50.8754,50.9152,50.8754,50.9152,46000.0
2017-11-14 14:00:00,51.22,51.24,51.22,51.23,49120.0,50.9152,50.935,50.9152,50.9251,49120.0
2017-11-14 14:05:00,51.25,51.28,51.21,51.25,43060.0,50.945,50.9748,50.9052,50.945,43060.0
2017-11-14 14:10:00,51.27,51.3,51.26,51.3,70500.0,50.9649,50.9947,50.9549,50.9947,70500.0
2017-11-14 14:15:00,51.3,51.3,51.29,51.29,36000.0,50.9947,50.9947,50.9847,50.9847,36000.0
2017-11-14 14:20:00,51.28,51.28,51.22,51.22,35140.0,50.9748,50.9748,50.9152,50.9152,35140.0
2017-11-14 14:25:00,51.22,51.28,51.21,51.28,52740.0,50.9152,50.9748,50.9052,50.9748,52740.0
2017-11-14 14:30:00,51.26,51.29,51.23,51.24,36000.0,50.9549,50.9847,50.9251,50.935,36000.0
2017-11-14 14:35:00,51.23,51.23,51.2,51.21,42660.0,50.9251,50.9251,50.8953,50.9052,42660.0
2017-11-14 14:40:00,51.22,51.27,51.22,51.23,78000.0,50.9152,50.9649,50.9152,50.9251,78000.0
2017-11-14 14:45:00,51.26,51.27,51.23,51.25,43260.0,50.9549,50.9649,50.9251,50.945,43260.0
2017-11-14 14:50:00,51.24,51.3,51.24,51.3,73980.0,50.935,50.9947,50.935,50.9947,73980.0
2017-11-14 14:55:00,51.3,51.32,51.25,51.28,131980.0,50.9947,51.0146,50.945,50.9748,131980.0
2017-11-14 15:00:00,51.27,51.34,51.27,51.33,66000.0,50.9649,51.0344,50.9649,51.0245,66000.0
2017-11-14 15:05:00,51.33,51.34,51.29,51.3,74900.0,51.0245,51.0344,50.9847,50.9947,74900.0
2017-11-14 15:10:00,51.31,51.33,51.31,51.32,80000.0,51.0046,51.0245,51.0046,51.0146,80000.0
2017-11-14 15:15:00,51.32,51.33,51.3,51.32,155720.0,51.0146,51.0245,50.9947,51.0146,155720.0
2017-11-14 15:20:00,51.31,51.32,51.29,51.31,100000.0,51.0046,51.0146,50.9847,51.0046,100000.0
2017-11-14 15:25:00,51.29,51.31,51.28,51.29,100000.0,50.9847,51.0046,50.9748,50.9847,100000.0
2017-11-14 15:30:00,51.27,51.29,51.26,51.27,103900.0,50.9649,50.9847,50.9549,50.9649,103900.0
2017-11-14 15:35:00,51.27,51.3,51.25,51.26,140520.0,50.9649,50.9947,50.945,50.9549,140520.0
2017-11-14 15:40:00,51.25,51.25,51.2,51.22,146560.0,50.945,50.945,50.8953,50.9152,146560.0
2017-11-14 15:45:00,51.21,51.29,51.21,51.28,169740.0,50.9052,50.9847,50.9052,50.9748,169740.0
2017-11-14 15:50:00,51.3,51.31,51.25,51.29,218660.0,50.9947,51.0046,50.945,50.9847,218660.0
2017-11-14 15:55:00,51.29,51.32,51.25,51.3,643800.0,50.9847,51.0146,50.945,50.9947,643800.0
2017-11-15 09:30:00,50.96,51.09,50.89,51.05,649540.0,50.6567,50.7859,50.5871,50.7462,649540.0
2017-11-15 09:35:00,51.07,51.11,50.82,50.85,321840.0,50.766,50.8058,50.5175,50.5474,321840.0
2017-11-15 09:40:00,50.8,50.93,50.77,50.86,313140.0,50.4977,50.6269,50.4678,50.5573,313140.0
2017-11-15 09:45:00,50.89,51.08,50.86,50.98,98980.0,50.5871,50.776,50.5573,50.6766,98980.0
2017-11-15 09:50:00,50.98,51.18,50.95,51.1,220460.0,50.6766,50.8754,50.6468,50.7959,220460.0
2017-11-15 09:55:00,51.14,51.15,50.98,50.99,284700.0,50.8356,50.8456,50.6766,50.6865,284700.0
2017-11-15 10:00:00,50.99,51.1,50.97,51.1,152740.0,50.6865,50.7959,50.6666,50.7959,152740.0
2017-11-15 10:05:00,51.09,51.11,51.02,51.06,128040.0,50.7859,50.8058,50.7163,50.7561,128040.0
2017-11-15 10:10:00,51.07,51.11,51.02,51.05,132980.0,50.766,50.8058,50.7163,50.7462,132980.0
2017-11-15 10:15:00,51.05,51.13,51.04,51.13,112520.0,50.7462,50.8257,50.7362,50.8257,112520.0
2017-11-15 10:20:00,51.09,51.11,51.01,51.11,99780.0,50.7859,50.8058,50.7064,50.8058,99780.0
2017-11-15 10:25:00,51.11,51.13,51.09,51.09,61700.0,50.8058,50.8257,50.7859,50.7859,61700.0
2017-11-15 10:30:00,51.12,51.15,51.12,51.15,70960.0,50.8157,50.8456,50.8157,50.8456,70960.0
2017-11-15 10:35:00,51.16,51.18,51.14,51.14,115760.0,50.8555,50.8754,50.8356,50.8356,115760.0
2017-11-15 10:40:00,51.15,51.19,51.15,51.18,98400.0,50.8456,50.8853,50.8456,50.8754,98400.0
2017-11-15 10:45:00,51.18,51.18,51.05,51.07,135900.0,50.8754,50.8754,50.7462,50.766,135900.0
2017-11-15 10:50:00,51.1,51.12,51.05,51.06,86160.0,50.7959,50.8157,50.7462,50.7561,86160.0
2017-11-15 10:55:00,51.06,51.11,51.06,51.09,56000.0,50.7561,50.8058,50.7561,50.7859,56000.0
2017-11-15 11:00:00,51.11,51.13,51.09,51.09,160900.0,50.8058,50.8257,50.7859,50.7859,160900.0
2017-11-15 11:05:00,51.1,51.12,51.07,51.07,67540.0,50.7959,50.8157,50.766,50.766,67540.0
2017-11-15 11:10:00,51.09,51.11,51.08,51.11,50260.0,50.7859,50.8058,50.776,50.8058,50260.0
2017-11-15 11:15:00,51.11,51.17,51.09,51.17,124600.0,50.8058,50.8654,50.7859,50.8654,124600.0
2017-11-15 11:20:00,51.16,51.2,51.15,51.18,86340.0,50.8555,50.8953,50.8456,50.8754,86340.0
2017-11-15 11:25:00,51.17,51.17,51.14,51.14,19860.0,50.8654,50.8654,50.8356,50.8356,19860.0
2017-11-15 11:30:00,51.17,51.18,51.14,51.15,67400.0,50.8654,50.8754,50.8356,50.8456,67400.0
2017-11-15 11:35:00,51.15,51.17,51.11,51.14,65900.0,50.8456,50.8654,50.8058,50.8356,65900.0
2017-11-15 11:40:00,51.13,51.17,51.13,51.13,79460.0,50.8257,50.8654,50.8257,50.8257,79460.0
2017-11-15 11:45:00,51.13,51.17,51.12,51.15,50000.0,50.8257,50.8654,50.8157,50.8456,50000.0
2017-11-15 11:50:00,51.15,51.18,51.12,51.18,79280.0,50.8456,50.8754,50.8157,50.8754,79280.0
2017-11-15 11:55:00,51.19,51.19,51.17,51.19,38000.0,50.8853,50.8853,50.8654,50.8853,38000.0
2017-11-15 12:00:00,51.18,51.18,51.07,51.07,146220.0,50.8754,50.8754,50.766,50.766,146220.0
2017-11-15 12:05:00,51.07,51.09,51.06,51.08,44000.0,50.766,50.7859,50.7561,50.776,44000.0
2017-11-15 12:10:00,51.09,51.09,51.05,51.08,56060.0,50.7859,50.7859,50.7462,50.776,56060.0
2017-11-15 12:15:00,51.07,51.08,51.04,51.05,101940.0,50.766,50.776,50.7362,50.7462,101940.0
2017-11-15 12:20:00,51.04,51.05,51.01,51.04,65140.0,50.7362,50.7462,50.7064,50.7362,65140.0
2017-11-15 12:25:00,51.06,51.1,51.06,51.1,106020.0,50.7561,50.7959,50.7561,50.7959,106020.0
2017-11-15 12:30:00,51.09,51.1,51.06,51.1,71740.0,50.7859,50.7959,50.7561,50.7959,71740.0
2017-11-15 12:35:00,51.1,51.1,51.08,51.09,32000.0,50.7959,50.7959,50.776,50.7859,32000.0
2017-11-15 12:40:00,51.1,51.1,51.05,51.06,33960.0,50.7959,50.7959,50.7462,50.7561,33960.0
2017-11-15 12:45:00,51.05,51.07,51.02,51.06,64960.0,50.7462,50.766,50.7163,50.7561,64960.0
2017-11-15 12:50:00,51.06,51.07,51.05,51.06,58000.0,50.7561,50.766,50.7462,50.7561,58000.0
2017-11-15 12:55:00,51.08,51.08,51.06,51.07,28700.0,50.776,50.776,50.7561,50.766,28700.0
2017-11-15 13:00:00,51.07,51.07,51.03,51.04,42000.0,50.766,50.766,50.7263,50.7362,42000.0
2017-11-15 13:05:00,51.03,51.04,50.98,50.98,86780.0,50.7263,50.7362,50.6766,50.6766,86780.0
2017-11-15 13:10:00,51.0,51.03,51.0,51.02,87240.0,50.6965,50.7263,50.6965,50.7163,87240.0
2017-11-15 13:15:00,51.02,51.02,50.98,51.0,20000.0,50.7163,50.7163,50.6766,50.6965,20000.0
2017-11-15 13:20:00,51.0,51.02,50.97,51.02,61260.0,50.6965,50.7163,50.6666,50.7163,61260.0
2017-11-15 13:25:00,51.02,51.02,50.98,50.98,34560.0,50.7163,50.7163,50.6766,50.6766,34560.0
2017-11-15 13:30:00,50.99,51.01,50.98,50.99,35160.0,50.6865,50.7064,50.6766,50.6865,35160.0
2017-11-15 13:35:00,50.99,51.01,50.98,50.99,40100.0,50.6865,50.7064,50.6766,50.6865,40100.0
2017-11-15 13:40:00,51.0,51.03,51.0,51.02,51680.0,50.6965,50.7263,50.6965,50.7163,51680.0
2017-11-15 13:45:00,51.02,51.04,51.02,51.04,49380.0,50.7163,50.7362,50.7163,50.7362,49380.0
2017-11-15 13:50:00,51.03,51.05,51.0,51.03,71000.0,50.7263,50.7462,50.6965,50.7263,71000.0
2017-11-15 13:55:00,51.03,51.04,51.0,51.01,78000.0,50.7263,50.7362,50.6965,50.7064,78000.0
2017-11-15 14:00:00,51.01,51.07,51.01,51.04,52000.0,50.7064,50.766,50.7064,50.7362,52000.0
2017-11-15 14:05:00,51.04,51.08,51.04,51.05,42420.0,50.7362,50.776,50.7362,50.7462,42420.0
2017-11-15 14:10:00,51.05,51.05,51.03,51.03,4000.0,50.7462,50.7462,50.7263,50.7263,4000.0
2017-11-15 14:15:00,51.06,51.08,51.05,51.08,72720.0,50.7561,50.776,50.7462,50.776,72720.0
2017-11-15 14:20:00,51.08,51.11,51.06,51.06,117640.0,50.776,50.8058,50.7561,50.7561,117640.0
2017-11-15 14:25:00,51.06,51.1,51.05,51.09,87740.0,50.7561,50.7959,50.7462,50.7859,87740.0
2017-11-15 14:30:00,51.07,51.1,51.07,51.09,107320.0,50.766,50.7959,50.766,50.7859,107320.0
2017-11-15 14:35:00,51.08,51.1,51.05,51.07,104400.0,50.776,50.7959,50.7462,50.766,104400.0
2017-11-15 14:40:00,51.07,51.11,51.05,51.11,88180.0,50.766,50.8058,50.7462,50.8058,88180.0
2017-11-15 14:45:00,51.1,51.11,51.08,51.11,80840.0,50.7959,50.8058,50.776,50.8058,80840.0
2017-11-15 14:50:00,51.12,51.2,51.11,51.2,132500.0,50.8157,50.8953,50.8058,50.8953,132500.0
2017-11-15 14:55:00,51.2,51.2,51.15,51.15,155340.0,50.8953,50.8953,50.8456,50.8456,155340.0
2017-11-15 15:00:00,51.15,51.18,51.13,51.17,77800.0,50.8456,50.8754,50.8257,50.8654,77800.0
2017-11-15 15:05:00,51.17,51.17,51.15,51.17,58100.0,50.8654,50.8654,50.8456,50.8654,58100.0
2017-11-15 15:10:00,51.17,51.19,51.15,51.17,53000.0,50.8654,50.8853,50.8456,50.8654,53000.0
2017-11-15 15:15:00,51.18,51.2,51.16,51.19,73120.0,50.8754,50.8953,50.8555,50.8853,73120.0
2017-11-15 15:20:00,51.19,51.19,51.11,51.13,40000.0,50.8853,50.8853,50.8058,50.8257,40000.0
2017-11-15 15:25:00,51.11,51.11,51.08,51.11,50920.0,50.8058,50.8058,50.776,50.8058,50920.0
2017-11-15 15:30:00,51.13,51.15,51.12,51.13,77940.0,50.8257,50.8456,50.8157,50.8257,77940.0
2017-11-15 15:35:00,51.12,51.12,51.05,51.05,173660.0,50.8157,50.8157,50.7462,50.7462,173660.0
2017-11-15 15:40:00,51.05,51.05,51.0,51.03,239140.0,50.7462,50.7462,50.6965,50.7263,239140.0
2017-11-15 15:45:00,51.02,51.08,51.01,51.05,139740.0,50.7163,50.776,50.7064,50.7462,139740.0
2017-11-15 15:50:00,51.02,51.02,50.94,50.95,489220.0,50.7163,50.7163,50.6368,50.6468,489220.0
2017-11-15 15:55:00,50.95,51.08,50.89,51.06,657980.0,50.6468,50.776,50.5871,50.7561,657980.0
2017-11-16 09:30:00,51.13,51.29,51.13,51.28,602600.0,50.8257,50.9847,50.8257,50.9748,602600.0
2017-11-16 09:35:00,51.28,51.35,51.28,51.32,189280.0,50.9748,51.0444,50.9748,51.0146,189280.0
2017-11-16 09:40:00,51.33,51.36,51.28,51.28,198880.0,51.0245,51.0543,50.9748,50.9748,198880.0
2017-11-16 09:45:00,51.27,51.29,51.2,51.22,173020.0,50.9649,50.9847,50.8953,50.9152,173020.0
2017-11-16 09:50:00,51.22,51.35,51.22,51.35,185580.0,50.9152,51.0444,50.9152,51.0444,185580.0
2017-11-16 09:55:00,51.35,51.36,51.3,51.33,186440.0,51.0444,51.0543,50.9947,51.0245,186440.0
2017-11-16 10:00:00,51.33,51.36,51.3,51.33,102000.0,51.0245,51.0543,50.9947,51.0245,102000.0
2017-11-16 10:05:00,51.33,51.41,51.33,51.39,146100.0,51.0245,51.104,51.0245,51.0841,146100.0
2017-11-16 10:10:00,51.39,51.41,51.38,51.4,134380.0,51.0841,51.104,51.0742,51.0941,134380.0
2017-11-16 10:15:00,51.4,51.45,51.38,51.41,460260.0,51.0941,51.1438,51.0742,51.104,460260.0
2017-11-16 10:20:00,51.42,51.46,51.41,51.43,149140.0,51.114,51.1537,51.104,51.1239,149140.0
2017-11-16 10:25:00,51.45,51.48,51.42,51.45,236880.0,51.1438,51.1736,51.114,51.1438,236880.0
2017-11-16 10:30:00,51.42,51.51,51.42,51.5,177800.0,51.114,51.2034,51.114,51.1935,177800.0
2017-11-16 10:35:00,51.51,51.56,51.51,51.54,145040.0,51.2034,51.2531,51.2034,51.2332,145040.0
2017-11-16 10:40:00,51.53,51.57,51.52,51.55,106720.0,51.2233,51.2631,51.2134,51.2432,106720.0
2017-11-16 10:45:00,51.55,51.59,51.55,51.56,59260.0,51.2432,51.2829,51.2432,51.2531,59260.0
2017-11-16 10:50:00,51.56,51.57,51.53,51.54,120280.0,51.2531,51.2631,51.2233,51.2332,120280.0
2017-11-16 10:55:00,51.53,51.55,51.49,51.51,99000.0,51.2233,51.2432,51.1835,51.2034,99000.0
2017-11-16 11:00:00,51.52,51.58,51.52,51.53,58480.0,51.2134,51.273,51.2134,51.2233,58480.0
2017-11-16 11:05:00,51.56,51.59,51.53,51.57,75980.0,51.2531,51.2829,51.2233,51.2631,75980.0
2017-11-16 11:10:00,51.54,51.56,51.53,51.55,46800.0,51.2332,51.2531,51.2233,51.2432,46800.0
2017-11-16 11:15:00,51.56,51.57,51.52,51.54,105840.0,51.2531,51.2631,51.2134,51.2332,105840.0
2017-11-16 11:20:00,51.54,51.55,51.52,51.52,46820.0,51.2332,51.2432,51.2134,51.2134,46820.0
2017-11-16 11:25:00,51.54,51.55,51.51,51.54,41160.0,51.2332,51.2432,51.2034,51.2332,41160.0
2017-11-16 11:30:00,51.56,51.58,51.54,51.56,58260.0,51.2531,51.273,51.2332,51.2531,58260.0
2017-11-16 11:35:00,51.56,51.57,51.56,51.57,62000.0,51.2531,51.2631,51.2531,51.2631,62000.0
2017-11-16 11:40:00,51.56,51.58,51.55,51.57,127780.0,51.2531,51.273,51.2432,51.2631,127780.0
2017-11-16 11:45:00,51.58,51.6,51.56,51.59,153760.0,51.273,51.2929,51.2531,51.2829,153760.0
2017-11-16 11:50:00,51.6,51.6,51.57,51.58,91300.0,51.2929,51.2929,51.2631,51.273,91300.0
2017-11-16 11:55:00,51.59,51.6,51.55,51.55,32000.0,51.2829,51.2929,51.2432,51.2432,32000.0
2017-11-16 12:00:00,51.56,51.64,51.56,51.62,135580.0,51.2531,51.3327,51.2531,51.3128,135580.0
2017-11-16 12:05:00,51.62,51.65,51.62,51.64,74000.0,51.3128,51.3426,51.3128,51.3327,74000.0
2017-11-16 12:10:00,51.64,51.65,51.63,51.64,32000.0,51.3327,51.3426,51.3227,51.3327,32000.0
2017-11-16 12:15:00,51.64,51.66,51.64,51.66,46000.0,51.3327,51.3525,51.3327,51.3525,46000.0
2017-11-16 12:20:00,51.66,51.69,51.66,51.69,91760.0,51.3525,51.3824,51.3525,51.3824,91760.0
2017-11-16 12:25:00,51.69,51.74,51.69,51.74,153220.0,51.3824,51.4321,51.3824,51.4321,153220.0
2017-11-16 12:30:00,51.75,51.76,51.73,51.73,98500.0,51.442,51.4519,51.4221,51.4221,98500.0
2017-11-16 12:35:00,51.73,51.76,51.71,51.73,58000.0,51.4221,51.4519,51.4022,51.4221,58000.0
2017-11-16 12:40:00,51.74,51.77,51.74,51.76,50000.0,51.4321,51.4619,51.4321,51.4519,50000.0
2017-11-16 12:45:00,51.75,51.76,51.74,51.75,26760.0,51.442,51.4519,51.4321,51.442,26760.0
2017-11-16 12:50:00,51.74,51.77,51.74,51.77,85320.0,51.4321,51.4619,51.4321,51.4619,85320.0
2017-11-16 12:55:00,51.77,51.79,51.77,51.79,136160.0,51.4619,51.4818,51.4619,51.4818,136160.0
2017-11-16 13:00:00,51.78,51.8,51.76,51.78,136000.0,51.4718,51.4917,51.4519,51.4718,136000.0
2017-11-16 13:05:00,51.78,51.78,51.75,51.77,70440.0,51.4718,51.4718,51.442,51.4619,70440.0
2017-11-16 13:10:00,51.76,51.77,51.75,51.77,178520.0,51.4519,51.4619,51.442,51.4619,178520.0
2017-11-16 13:15:00,51.77,51.78,51.73,51.74,167160.0,51.4619,51.4718,51.4221,51.4321,167160.0
2017-11-16 13:20:00,51.74,51.74,51.66,51.69,228860.0,51.4321,51.4321,51.3525,51.3824,228860.0
2017-11-16 13:25:00,51.68,51.68,51.64,51.66,188000.0,51.3724,51.3724,51.3327,51.3525,188000.0
2017-11-16 13:30:00,51.65,51.66,51.61,51.62,160240.0,51.3426,51.3525,51.3028,51.3128,160240.0
2017-11-16 13:35:00,51.63,51.65,51.63,51.64,86520.0,51.3227,51.3426,51.3227,51.3327,86520.0
2017-11-16 13:40:00,51.63,51.65,51.63,51.64,43040.0,51.3227,51.3426,51.3227,51.3327,43040.0
2017-11-16 13:45:00,51.64,51.66,51.63,51.65,157400.0,51.3327,51.3525,51.3227,51.3426,157400.0
2017-11-16 13:50:00,51.65,51.67,51.65,51.67,113440.0,51.3426,51.3625,51.3426,51.3625,113440.0
2017-11-16 13:55:00,51.68,51.69,51.66,51.66,112940.0,51.3724,51.3824,51.3525,51.3525,112940.0
2017-11-16 14:00:00,51.65,51.68,51.65,51.67,223640.0,51.3426,51.3724,51.3426,51.3625,223640.0
2017-11-16 14:05:00,51.67,51.69,51.64,51.65,241580.0,51.3625,51.3824,51.3327,51.3426,241580.0
2017-11-16 14:10:00,51.65,51.66,51.65,51.65,109880.0,51.3426,51.3525,51.3426,51.3426,109880.0
2017-11-16 14:15:00,51.65,51.65,51.62,51.62,111560.0,51.3426,51.3426,51.3128,51.3128,111560.0
2017-11-16 14:20:00,51.61,51.63,51.58,51.63,105700.0,51.3028,51.3227,51.273,51.3227,105700.0
2017-11-16 14:25:00,51.63,51.63,51.6,51.63,72160.0,51.3227,51.3227,51.2929,51.3227,72160.0
2017-11-16 14:30:00,51.63,51.65,51.61,51.64,58220.0,51.3227,51.3426,51.3028,51.3327,58220.0
2017-11-16 14:35:00,51.65,51.66,51.63,51.66,177940.0,51.3426,51.3525,51.3227,51.3525,177940.0
2017-11-16 14:40:00,51.65,51.65,51.62,51.63,54940.0,51.3426,51.3426,51.3128,51.3227,54940.0
2017-11-16 14:45:00,51.65,51.66,51.63,51.65,87860.0,51.3426,51.3525,51.3227,51.3426,87860.0
2017-11-16 14:50:00,51.65,51.66,51.62,51.64,109140.0,51.3426,51.3525,51.3128,51.3327,109140.0
2017-11-16 14:55:00,51.63,51.64,51.61,51.62,57360.0,51.3227,51.3327,51.3028,51.3128,57360.0
2017-11-16 15:00:00,51.63,51.64,51.63,51.64,54140.0,51.3227,51.3327,51.3227,51.3327,54140.0
2017-11-16 15:05:00,51.65,51.66,51.63,51.66,120940.0,51.3426,51.3525,51.3227,51.3525,120940.0
2017-11-16 15:10:00,51.66,51.67,51.63,51.65,113400.0,51.3525,51.3625,51.3227,51.3426,113400.0
2017-11-16 15:15:00,51.66,51.66,51.61,51.64,97300.0,51.3525,51.3525,51.3028,51.3327,97300.0
2017-11-16 15:20:00,51.65,51.65,51.61,51.64,71280.0,51.3426,51.3426,51.3028,51.3327,71280.0
2017-11-16 15:25:00,51.64,51.65,51.63,51.65,82960.0,51.3327,51.3426,51.3227,51.3426,82960.0
2017-11-16 15:30:00,51.63,51.66,51.61,51.66,90160.0,51.3227,51.3525,51.3028,51.3525,90160.0
2017-11-16 15:35:00,51.67,51.68,51.63,51.63,195860.0,51.3625,51.3724,51.3227,51.3227,195860.0
2017-11-16 15:40:00,51.63,51.69,51.61,51.67,445960.0,51.3227,51.3824,51.3028,51.3625,445960.0
2017-11-16 15:45:00,51.67,51.68,51.64,51.65,196060.0,51.3625,51.3724,51.3327,51.3426,196060.0
2017-11-16 15:50:00,51.65,51.66,51.63,51.65,281260.0,51.3426,51.3525,51.3227,51.3426,281260.0
2017-11-16 15:55:00,51.65,51.67,51.61,51.63,752220.0,51.3426,51.3625,51.3028,51.3227,752220.0
2017-11-17 09:30:00,51.74,51.74,51.5,51.61,1857160.0,51.4321,51.4321,51.1935,51.3028,1857160.0
2017-11-17 09:35:00,51.61,51.62,51.48,51.48,419640.0,51.3028,51.3128,51.1736,51.1736,419640.0
2017-11-17 09:40:00,51.49,51.62,51.46,51.6,590160.0,51.1835,51.3128,51.1537,51.2929,590160.0
2017-11-17 09:45:00,51.57,51.61,51.54,51.55,70320.0,51.2631,51.3028,51.2332,51.2432,70320.0
2017-11-17 09:50:00,51.56,51.56,51.52,51.54,280520.0,51.2531,51.2531,51.2134,51.2332,280520.0
2017-11-17 09:55:00,51.54,51.57,51.52,51.55,297400.0,51.2332,51.2631,51.2134,51.2432,297400.0
2017-11-17 10:00:00,51.55,51.56,51.49,51.5,202860.0,51.2432,51.2531,51.1835,51.1935,202860.0
2017-11-17 10:05:00,51.5,51.52,51.44,51.46,214000.0,51.1935,51.2134,51.1338,51.1537,214000.0
2017-11-17 10:10:00,51.44,51.53,51.42,51.53,208180.0,51.1338,51.2233,51.114,51.2233,208180.0
2017-11-17 10:15:00,51.51,51.55,51.46,51.46,116600.0,51.2034,51.2432,51.1537,51.1537,116600.0
2017-11-17 10:20:00,51.47,51.51,51.47,51.51,42000.0,51.1637,51.2034,51.1637,51.2034,42000.0
2017-11-17 10:25:00,51.48,51.5,51.42,51.42,127520.0,51.1736,51.1935,51.114,51.114,127520.0
2017-11-17 10:30:00,51.43,51.44,51.39,51.41,73940.0,51.1239,51.1338,51.0841,51.104,73940.0
2017-11-17 10:35:00,51.4,51.45,51.4,51.44,84740.0,51.0941,51.1438,51.0941,51.1338,84740.0
2017-11-17 10:40:00,51.44,51.48,51.44,51.48,58180.0,51.1338,51.1736,51.1338,51.1736,58180.0
2017-11-17 10:45:00,51.5,51.51,51.47,51.5,120200.0,51.1935,51.2034,51.1637,51.1935,120200.0
2017-11-17 10:50:00,51.52,51.58,51.51,51.55,195400.0,51.2134,51.273,51.2034,51.2432,195400.0
2017-11-17 10:55:00,51.54,51.55,51.52,51.55,120000.0,51.2332,51.2432,51.2134,51.2432,120000.0
2017-11-17 11:00:00,51.53,51.57,51.53,51.55,124280.0,51.2233,51.2631,51.2233,51.2432,124280.0
2017-11-17 11:05:00,51.54,51.54,51.47,51.49,88040.0,51.2332,51.2332,51.1637,51.1835,88040.0
2017-11-17 11:10:00,51.49,51.5,51.44,51.5,97840.0,51.1835,51.1935,51.1338,51.1935,97840.0
2017-11-17 11:15:00,51.51,51.56,51.48,51.51,144780.0,51.2034,51.2531,51.1736,51.2034,144780.0
2017-11-17 11:20:00,51.5,51.51,51.47,51.5,71880.0,51.1935,51.2034,51.1637,51.1935,71880.0
2017-11-17 11:25:00,51.51,51.54,51.5,51.52,72160.0,51.2034,51.2332,51.1935,51.2134,72160.0
2017-11-17 11:30:00,51.53,51.55,51.51,51.53,74900.0,51.2233,51.2432,51.2034,51.2233,74900.0
2017-11-17 11:35:00,51.51,51.51,51.48,51.5,39940.0,51.2034,51.2034,51.1736,51.1935,39940.0
2017-11-17 11:40:00,51.48,51.51,51.47,51.47,73900.0,51.1736,51.2034,51.1637,51.1637,73900.0
2017-11-17 11:45:00,51.49,51.49,51.47,51.48,38000.0,51.1835,51.1835,51.1637,51.1736,38000.0
2017-11-17 11:50:00,51.48,51.49,51.44,51.47,88900.0,51.1736,51.1835,51.1338,51.1637,88900.0
2017-11-17 11:55:00,51.46,51.46,51.4,51.43,68220.0,51.1537,51.1537,51.0941,51.1239,68220.0
2017-11-17 12:00:00,51.42,51.43,51.38,51.39,146980.0,51.114,51.1239,51.0742,51.0841,146980.0
2017-11-17 12:05:00,51.39,51.4,51.38,51.38,74000.0,51.0841,51.0941,51.0742,51.0742,74000.0
2017-11-17 12:10:00,51.39,51.48,51.38,51.45,106480.0,51.0841,51.1736,51.0742,51.1438,106480.0
2017-11-17 12:15:00,51.47,51.47,51.44,51.46,58900.0,51.1637,51.1637,51.1338,51.1537,58900.0
2017-11-17 12:20:00,51.47,51.48,51.46,51.47,42380.0,51.1637,51.1736,51.1537,51.1637,42380.0
2017-11-17 12:25:00,51.48,51.5,51.46,51.46,56020.0,51.1736,51.1935,51.1537,51.1537,56020.0
2017-11-17 12:30:00,51.46,51.46,51.44,51.46,55380.0,51.1537,51.1537,51.1338,51.1537,55380.0
2017-11-17 12:35:00,51.46,51.47,51.45,51.46,52720.0,51.1537,51.1637,51.1438,51.1537,52720.0
2017-11-17 12:40:00,51.46,51.47,51.43,51.43,76760.0,51.1537,51.1637,51.1239,51.1239,76760.0
2017-11-17 12:45:00,51.43,51.43,51.39,51.39,36000.0,51.1239,51.1239,51.0841,51.0841,36000.0
2017-11-17 12:50:00,51.39,51.39,51.38,51.38,75660.0,51.0841,51.0841,51.0742,51.0742,75660.0
2017-11-17 12:55:00,51.38,51.4,51.38,51.4,44000.0,51.0742,51.0941,51.0742,51.0941,44000.0
2017-11-17 13:00:00,51.4,51.4,51.39,51.4,52200.0,51.0941,51.0941,51.0841,51.0941,52200.0
2017-11-17 13:05:00,51.38,51.39,51.36,51.37,74840.0,51.0742,51.0841,51.0543,51.0643,74840.0
2017-11-17 13:10:00,51.38,51.41,51.37,51.41,44000.0,51.0742,51.104,51.0643,51.104,44000.0
2017-11-17 13:15:00,51.4,51.41,51.38,51.39,73180.0,51.0941,51.104,51.0742,51.0841,73180.0
2017-11-17 13:20:00,51.4,51.4,51.37,51.38,27000.0,51.0941,51.0941,51.0643,51.0742,27000.0
2017-11-17 13:25:00,51.38,51.39,51.36,51.39,16000.0,51.0742,51.0841,51.0543,51.0841,16000.0
2017-11-17 13:30:00,51.39,51.39,51.36,51.37,46000.0,51.0841,51.0841,51.0543,51.0643,46000.0
2017-11-17 13:35:00,51.37,51.37,51.34,51.35,64000.0,51.0643,51.0643,51.0344,51.0444,64000.0
2017-11-17 13:40:00,51.35,51.35,51.33,51.35,52540.0,51.0444,51.0444,51.0245,51.0444,52540.0
2017-11-17 13:45:00,51.35,51.35,51.33,51.33,54560.0,51.0444,51.0444,51.0245,51.0245,54560.0
2017-11-17 13:50:00,51.33,51.33,51.27,51.27,175140.0,51.0245,51.0245,50.9649,50.9649,175140.0
2017-11-17 13:55:00,51.28,51.29,51.2,51.2,232180.0,50.9748,50.9847,50.8953,50.8953,232180.0
2017-11-17 14:00:00,51.2,51.24,51.19,51.23,123780.0,50.8953,50.935,50.8853,50.9251,123780.0
2017-11-17 14:05:00,51.22,51.23,51.2,51.22,68000.0,50.9152,50.9251,50.8953,50.9152,68000.0
2017-11-17 14:10:00,51.22,51.23,51.2,51.21,94520.0,50.9152,50.9251,50.8953,50.9052,94520.0
2017-11-17 14:15:00,51.2,51.25,51.18,51.23,139860.0,50.8953,50.945,50.8754,50.9251,139860.0
2017-11-17 14:20:00,51.23,51.23,51.21,51.22,35360.0,50.9251,50.9251,50.9052,50.9152,35360.0
2017-11-17 14:25:00,51.22,51.23,51.2,51.2,112640.0,50.9152,50.9251,50.8953,50.8953,112640.0
2017-11-17 14:30:00,51.21,51.23,51.2,51.21,60020.0,50.9052,50.9251,50.8953,50.9052,60020.0
2017-11-17 14:35:00,51.21,51.21,51.14,51.14,145780.0,50.9052,50.9052,50.8356,50.8356,145780.0
2017-11-17 14:40:00,51.14,51.14,51.0,51.03,131900.0,50.8356,50.8356,50.6965,50.7263,131900.0
2017-11-17 14:45:00,51.01,51.09,51.0,51.07,320220.0,50.7064,50.7859,50.6965,50.766,320220.0
2017-11-17 14:50:00,51.08,51.1,51.04,51.05,167080.0,50.776,50.7959,50.7362,50.7462,167080.0
2017-11-17 14:55:00,51.04,51.08,51.03,51.06,209080.0,50.7362,50.776,50.7263,50.7561,209080.0
2017-11-17 15:00:00,51.06,51.06,51.02,51.03,164320.0,50.7561,50.7561,50.7163,50.7263,164320.0
2017-11-17 15:05:00,51.02,51.09,51.02,51.06,222000.0,50.7163,50.7859,50.7163,50.7561,222000.0
2017-11-17 15:10:00,51.07,51.08,51.06,51.06,139960.0,50.766,50.776,50.7561,50.7561,139960.0
2017-11-17 15:15:00,51.06,51.07,51.03,51.03,194440.0,50.7561,50.766,50.7263,50.7263,194440.0
2017-11-17 15:20:00,51.03,51.04,51.0,51.02,282240.0,50.7263,50.7362,50.6965,50.7163,282240.0
2017-11-17 15:25:00,51.01,51.11,51.01,51.09,383040.0,50.7064,50.8058,50.7064,50.7859,383040.0
2017-11-17 15:30:00,51.11,51.33,51.07,51.09,718720.0,50.8058,51.0245,50.766,50.7859,718720.0
2017-11-17 15:35:00,51.07,51.07,51.0,51.01,759900.0,50.766,50.766,50.6965,50.7064,759900.0
2017-11-17 15:40:00,51.03,51.03,50.92,50.92,263480.0,50.7263,50.7263,50.6169,50.6169,263480.0
2017-11-17 15:45:00,50.92,50.94,50.89,50.92,782860.0,50.6169,50.6368,50.5871,50.6169,782860.0
2017-11-17 15:50:00,50.92,50.96,50.91,50.91,791240.0,50.6169,50.6567,50.607,50.607,791240.0
2017-11-17 15:55:00,50.91,50.98,50.89,50.97,1571760.0,50.607,50.6766,50.5871,50.6666,1571760.0
2017-11-20 09:30:00,51.01,51.03,50.91,50.92,992420.0,50.7064,50.7263,50.607,50.6169,992420.0
2017-11-20 09:35:00,50.93,51.06,50.91,51.06,252860.0,50.6269,50.7561,50.607,50.7561,252860.0
2017-11-20 09:40:00,51.05,51.07,50.98,51.02,450860.0,50.7462,50.766,50.6766,50.7163,450860.0
2017-11-20 09:45:00,50.99,51.11,50.99,51.1,262140.0,50.6865,50.8058,50.6865,50.7959,262140.0
2017-11-20 09:50:00,51.11,51.11,51.01,51.03,185360.0,50.8058,50.8058,50.7064,50.7263,185360.0
2017-11-20 09:55:00,51.04,51.08,51.01,51.08,200780.0,50.7362,50.776,50.7064,50.776,200780.0
2017-11-20 10:00:00,51.06,51.13,51.05,51.08,256080.0,50.7561,50.8257,50.7462,50.776,256080.0
2017-11-20 10:05:00,51.09,51.1,51.01,51.02,141420.0,50.7859,50.7959,50.7064,50.7163,141420.0
2017-11-20 10:10:00,51.04,51.07,50.98,51.05,124880.0,50.7362,50.766,50.6766,50.7462,124880.0
2017-11-20 10:15:00,51.03,51.08,51.02,51.08,180800.0,50.7263,50.776,50.7163,50.776,180800.0
2017-11-20 10:20:00,51.08,51.09,51.05,51.07,164400.0,50.776,50.7859,50.7462,50.766,164400.0
2017-11-20 10:25:00,51.08,51.08,50.98,51.01,114900.0,50.776,50.776,50.6766,50.7064,114900.0
2017-11-20 10:30:00,51.0,51.02,50.97,51.01,152500.0,50.6965,50.7163,50.6666,50.7064,152500.0
2017-11-20 10:35:00,51.02,51.05,50.96,50.96,112440.0,50.7163,50.7462,50.6567,50.6567,112440.0
2017-11-20 10:40:00,50.96,50.98,50.91,50.92,100560.0,50.6567,50.6766,50.607,50.6169,100560.0
2017-11-20 10:45:00,50.92,50.93,50.9,50.91,187300.0,50.6169,50.6269,50.5971,50.607,187300.0
2017-11-20 10:50:00,50.9,50.94,50.89,50.92,113980.0,50.5971,50.6368,50.5871,50.6169,113980.0
2017-11-20 10:55:00,50.93,50.95,50.88,50.91,208980.0,50.6269,50.6468,50.5772,50.607,208980.0
2017-11-20 11:00:00,50.91,50.97,50.91,50.96,139220.0,50.607,50.6666,50.607,50.6567,139220.0
2017-11-20 11:05:00,50.95,50.95,50.91,50.92,66580.0,50.6468,50.6468,50.607,50.6169,66580.0
2017-11-20 11:10:00,50.93,50.96,50.93,50.95,65320.0,50.6269,50.6567,50.6269,50.6468,65320.0
2017-11-20 11:15:00,50.95,50.95,50.89,50.93,119780.0,50.6468,50.6468,50.5871,50.6269,119780.0
2017-11-20 11:20:00,50.95,50.95,50.91,50.95,57200.0,50.6468,50.6468,50.607,50.6468,57200.0
2017-11-20 11:25:00,50.94,50.96,50.92,50.92,65200.0,50.6368,50.6567,50.6169,50.6169,65200.0
2017-11-20 11:30:00,50.9,50.93,50.89,50.92,78460.0,50.5971,50.6269,50.5871,50.6169,78460.0
2017-11-20 11:35:00,50.93,50.94,50.92,50.92,59520.0,50.6269,50.6368,50.6169,50.6169,59520.0
2017-11-20 11:40:00,50.93,50.96,50.92,50.93,101180.0,50.6269,50.6567,50.6169,50.6269,101180.0
2017-11-20 11:45:00,50.94,50.96,50.94,50.95,56960.0,50.6368,50.6567,50.6368,50.6468,56960.0
2017-11-20 11:50:00,50.97,51.01,50.97,51.01,108920.0,50.6666,50.7064,50.6666,50.7064,108920.0
2017-11-20 11:55:00,51.0,51.01,50.99,51.0,60560.0,50.6965,50.7064,50.6865,50.6965,60560.0
2017-11-20 12:00:00,51.0,51.0,50.97,50.98,36000.0,50.6965,50.6965,50.6666,50.6766,36000.0
2017-11-20 12:05:00,50.98,50.99,50.97,50.97,45980.0,50.6766,50.6865,50.6666,50.6666,45980.0
2017-11-20 12:10:00,50.98,50.98,50.97,50.97,49000.0,50.6766,50.6766,50.6666,50.6666,49000.0
2017-11-20 12:15:00,50.97,50.98,50.94,50.95,63000.0,50.6666,50.6766,50.6368,50.6468,63000.0
2017-11-20 12:20:00,50.95,50.97,50.89,50.9,126840.0,50.6468,50.6666,50.5871,50.5971,126840.0
2017-11-20 12:25:00,50.91,50.91,50.9,50.9,48360.0,50.607,50.607,50.5971,50.5971,48360.0
2017-11-20 12:30:00,50.9,50.91,50.89,50.91,69300.0,50.5971,50.607,50.5871,50.607,69300.0
2017-11-20 12:35:00,50.91,50.91,50.89,50.91,30340.0,50.607,50.607,50.5871,50.607,30340.0
2017-11-20 12:40:00,50.92,50.94,50.91,50.94,52280.0,50.6169,50.6368,50.607,50.6368,52280.0
2017-11-20 12:45:00,50.94,50.95,50.93,50.94,35960.0,50.6368,50.6468,50.6269,50.6368,35960.0
2017-11-20 12:50:00,50.95,50.97,50.95,50.97,52940.0,50.6468,50.6666,50.6468,50.6666,52940.0
2017-11-20 12:55:00,50.97,50.98,50.94,50.96,104380.0,50.6666,50.6766,50.6368,50.6567,104380.0
2017-11-20 13:00:00,50.96,50.97,50.95,50.96,62260.0,50.6567,50.6666,50.6468,50.6567,62260.0
2017-11-20 13:05:00,50.96,50.99,50.96,50.96,159360.0,50.6567,50.6865,50.6567,50.6567,159360.0
2017-11-20 13:10:00,50.95,50.98,50.95,50.96,105160.0,50.6468,50.6766,50.6468,50.6567,105160.0
2017-11-20 13:15:00,50.96,50.98,50.94,50.98,89680.0,50.6567,50.6766,50.6368,50.6766,89680.0
2017-11-20 13:20:00,50.97,50.98,50.96,50.97,70120.0,50.6666,50.6766,50.6567,50.6666,70120.0
2017-11-20 13:25:00,50.97,50.99,50.97,50.98,130160.0,50.6666,50.6865,50.6666,50.6766,130160.0
2017-11-20 13:30:00,50.97,50.97,50.9,50.92,171340.0,50.6666,50.6666,50.5971,50.6169,171340.0
2017-11-20 13:35:00,50.92,50.93,50.91,50.92,62960.0,50.6169,50.6269,50.607,50.6169,62960.0
2017-11-20 13:40:00,50.92,50.94,50.92,50.94,46000.0,50.6169,50.6368,50.6169,50.6368,46000.0
2017-11-20 13:45:00,50.95,50.96,50.95,50.95,44000.0,50.6468,50.6567,50.6468,50.6468,44000.0
2017-11-20 13:50:00,50.95,50.96,50.95,50.96,28640.0,50.6468,50.6567,50.6468,50.6567,28640.0
2017-11-20 13:55:00,50.96,50.99,50.96,50.98,75360.0,50.6567,50.6865,50.6567,50.6766,75360.0
2017-11-20 14:00:00,50.98,50.98,50.94,50.95,70680.0,50.6766,50.6766,50.6368,50.6468,70680.0
2017-11-20 14:05:00,50.96,50.99,50.95,50.99,107180.0,50.6567,50.6865,50.6468,50.6865,107180.0
2017-11-20 14:10:00,50.99,51.02,50.98,50.99,60000.0,50.6865,50.7163,50.6766,50.6865,60000.0
2017-11-20 14:15:00,50.98,50.98,50.96,50.96,67000.0,50.6766,50.6766,50.6567,50.6567,67000.0
2017-11-20 14:20:00,50.97,50.98,50.91,50.92,114200.0,50.6666,50.6766,50.607,50.6169,114200.0
2017-11-20 14:25:00,50.93,50.93,50.91,50.92,60340.0,50.6269,50.6269,50.607,50.6169,60340.0
2017-11-20 14:30:00,50.94,50.94,50.91,50.94,62820.0,50.6368,50.6368,50.607,50.6368,62820.0
2017-11-20 14:35:00,50.94,50.95,50.92,50.95,42000.0,50.6368,50.6468,50.6169,50.6468,42000.0
2017-11-20 14:40:00,50.94,50.95,50.93,50.94,22000.0,50.6368,50.6468,50.6269,50.6368,22000.0
2017-11-20 14:45:00,50.94,50.98,50.94,50.97,71900.0,50.6368,50.6766,50.6368,50.6666,71900.0
2017-11-20 14:50:00,50.97,50.98,50.94,50.94,96860.0,50.6666,50.6766,50.6368,50.6368,96860.0
2017-11-20 14:55:00,50.95,50.97,50.94,50.96,79800.0,50.6468,50.6666,50.6368,50.6567,79800.0
2017-11-20 15:00:00,50.97,50.98,50.95,50.97,110900.0,50.6666,50.6766,50.6468,50.6666,110900.0
2017-11-20 15:05:00,50.98,51.01,50.98,50.99,109000.0,50.6766,50.7064,50.6766,50.6865,109000.0
2017-11-20 15:10:00,50.98,50.99,50.97,50.97,77460.0,50.6766,50.6865,50.6666,50.6666,77460.0
2017-11-20 15:15:00,50.96,50.98,50.94,50.95,70160.0,50.6567,50.6766,50.6368,50.6468,70160.0
2017-11-20 15:20:00,50.95,50.96,50.94,50.94,94220.0,50.6468,50.6567,50.6368,50.6368,94220.0
2017-11-20 15:25:00,50.96,50.96,50.94,50.94,82580.0,50.6567,50.6567,50.6368,50.6368,82580.0
2017-11-20 15:30:00,50.96,50.98,50.94,50.95,168100.0,50.6567,50.6766,50.6368,50.6468,168100.0
2017-11-20 15:35:00,50.95,50.97,50.93,50.95,177560.0,50.6468,50.6666,50.6269,50.6468,177560.0
2017-11-20 15:40:00,50.95,50.96,50.9,50.9,145640.0,50.6468,50.6567,50.5971,50.5971,145640.0
2017-11-20 15:45:00,50.91,50.96,50.91,50.96,117480.0,50.607,50.6567,50.607,50.6567,117480.0
2017-11-20 15:50:00,50.94,50.95,50.9,50.92,200260.0,50.6368,50.6468,50.5971,50.6169,200260.0
2017-11-20 15:55:00,50.92,50.94,50.91,50.94,356300.0,50.6169,50.6368,50.607,50.6368,356300.0
2017-11-21 09:30:00,51.17,51.26,51.13,51.23,603500.0,50.8654,50.9549,50.8257,50.9251,603500.0
2017-11-21 09:35:00,51.26,51.34,51.26,51.31,367180.0,50.9549,51.0344,50.9549,51.0046,367180.0
2017-11-21 09:40:00,51.33,51.44,51.29,51.39,308600.0,51.0245,51.1338,50.9847,51.0841,308600.0
2017-11-21 09:45:00,51.39,51.47,51.38,51.4,398740.0,51.0841,51.1637,51.0742,51.0941,398740.0
2017-11-21 09:50:00,51.41,51.44,51.39,51.41,292560.0,51.104,51.1338,51.0841,51.104,292560.0
2017-11-21 09:55:00,51.4,51.46,51.4,51.41,315720.0,51.0941,51.1537,51.0941,51.104,315720.0
2017-11-21 10:00:00,51.4,51.42,51.36,51.41,146340.0,51.0941,51.114,51.0543,51.104,146340.0
2017-11-21 10:05:00,51.42,51.42,51.34,51.39,306080.0,51.114,51.114,51.0344,51.0841,306080.0
2017-11-21 10:10:00,51.39,51.43,51.36,51.41,242740.0,51.0841,51.1239,51.0543,51.104,242740.0
2017-11-21 10:15:00,51.42,51.43,51.39,51.41,86800.0,51.114,51.1239,51.0841,51.104,86800.0
2017-11-21 10:20:00,51.4,51.41,51.34,51.34,140260.0,51.0941,51.104,51.0344,51.0344,140260.0
2017-11-21 10:25:00,51.35,51.38,51.34,51.34,118020.0,51.0444,51.0742,51.0344,51.0344,118020.0
2017-11-21 10:30:00,51.35,51.35,51.32,51.34,105200.0,51.0444,51.0444,51.0146,51.0344,105200.0
2017-11-21 10:35:00,51.33,51.4,51.32,51.39,120980.0,51.0245,51.0941,51.0146,51.0841,120980.0
2017-11-21 10:40:00,51.38,51.38,51.36,51.37,106540.0,51.0742,51.0742,51.0543,51.0643,106540.0
2017-11-21 10:45:00,51.37,51.41,51.37,51.39,85220.0,51.0643,51.104,51.0643,51.0841,85220.0
2017-11-21 10:50:00,51.39,51.4,51.38,51.4,48860.0,51.0841,51.0941,51.0742,51.0941,48860.0
2017-11-21 10:55:00,51.4,51.41,51.38,51.39,112740.0,51.0941,51.104,51.0742,51.0841,112740.0
2017-11-21 11:00:00,51.4,51.41,51.37,51.39,107860.0,51.0941,51.104,51.0643,51.0841,107860.0
2017-11-21 11:05:00,51.39,51.42,51.37,51.37,192440.0,51.0841,51.114,51.0643,51.0643,192440.0
2017-11-21 11:10:00,51.39,51.4,51.35,51.38,77220.0,51.0841,51.0941,51.0444,51.0742,77220.0
2017-11-21 11:15:00,51.38,51.41,51.37,51.41,102340.0,51.0742,51.104,51.0643,51.104,102340.0
2017-11-21 11:20:00,51.41,51.43,51.4,51.41,87940.0,51.104,51.1239,51.0941,51.104,87940.0
2017-11-21 11:25:00,51.42,51.43,51.41,51.42,82000.0,51.114,51.1239,51.104,51.114,82000.0
2017-11-21 11:30:00,51.43,51.44,51.43,51.43,89080.0,51.1239,51.1338,51.1239,51.1239,89080.0
2017-11-21 11:35:00,51.43,51.45,51.42,51.45,132040.0,51.1239,51.1438,51.114,51.1438,132040.0
2017-11-21 11:40:00,51.45,51.48,51.44,51.48,68120.0,51.1438,51.1736,51.1338,51.1736,68120.0
2017-11-21 11:45:00,51.48,51.49,51.44,51.49,63180.0,51.1736,51.1835,51.1338,51.1835,63180.0
2017-11-21 11:50:00,51.48,51.52,51.48,51.51,295580.0,51.1736,51.2134,51.1736,51.2034,295580.0
2017-11-21 11:55:00,51.51,51.54,51.5,51.51,118420.0,51.2034,51.2332,51.1935,51.2034,118420.0
2017-11-21 12:00:00,51.5,51.52,51.5,51.51,53180.0,51.1935,51.2134,51.1935,51.2034,53180.0
2017-11-21 12:05:00,51.51,51.53,51.51,51.52,49680.0,51.2034,51.2233,51.2034,51.2134,49680.0
2017-11-21 12:10:00,51.52,51.53,51.51,51.53,94100.0,51.2134,51.2233,51.2034,51.2233,94100.0
2017-11-21 12:15:00,51.53,51.53,51.5,51.52,64940.0,51.2233,51.2233,51.1935,51.2134,64940.0
2017-11-21 12:20:00,51.51,51.52,51.5,51.51,40380.0,51.2034,51.2134,51.1935,51.2034,40380.0
2017-11-21 12:25:00,51.52,51.52,51.51,51.51,68000.0,51.2134,51.2134,51.2034,51.2034,68000.0
2017-11-21 12:30:00,51.52,51.54,51.51,51.52,87360.0,51.2134,51.2332,51.2034,51.2134,87360.0
2017-11-21 12:35:00,51.52,51.54,51.51,51.53,54000.0,51.2134,51.2332,51.2034,51.2233,54000.0
2017-11-21 12:40:00,51.52,51.52,51.5,51.5,75780.0,51.2134,51.2134,51.1935,51.1935,75780.0
2017-11-21 12:45:00,51.5,51.51,51.49,51.5,41120.0,51.1935,51.2034,51.1835,51.1935,41120.0
2017-11-21 12:50:00,51.49,51.51,51.48,51.5,68000.0,51.1835,51.2034,51.1736,51.1935,68000.0
2017-11-21 12:55:00,51.5,51.52,51.48,51.49,91520.0,51.1935,51.2134,51.1736,51.1835,91520.0
2017-11-21 13:00:00,51.51,51.51,51.5,51.51,43560.0,51.2034,51.2034,51.1935,51.2034,43560.0
2017-11-21 13:05:00,51.51,51.51,51.5,51.51,42000.0,51.2034,51.2034,51.1935,51.2034,42000.0
2017-11-21 13:10:00,51.51,51.53,51.5,51.53,98400.0,51.2034,51.2233,51.1935,51.2233,98400.0
2017-11-21 13:15:00,51.54,51.54,51.52,51.53,51340.0,51.2332,51.2332,51.2134,51.2233,51340.0
2017-11-21 13:20:00,51.53,51.54,51.51,51.52,50000.0,51.2233,51.2332,51.2034,51.2134,50000.0
2017-11-21 13:25:00,51.52,51.54,51.52,51.54,45840.0,51.2134,51.2332,51.2134,51.2332,45840.0
2017-11-21 13:30:00,51.53,51.55,51.52,51.53,98900.0,51.2233,51.2432,51.2134,51.2233,98900.0
2017-11-21 13:35:00,51.54,51.57,51.54,51.57,41500.0,51.2332,51.2631,51.2332,51.2631,41500.0
2017-11-21 13:40:00,51.57,51.58,51.54,51.58,67120.0,51.2631,51.273,51.2332,51.273,67120.0
2017-11-21 13:45:00,51.57,51.6,51.57,51.58,141940.0,51.2631,51.2929,51.2631,51.273,141940.0
2017-11-21 13:50:00,51.58,51.61,51.58,51.6,25400.0,51.273,51.3028,51.273,51.2929,25400.0
2017-11-21 13:55:00,51.59,51.6,51.58,51.58,37200.0,51.2829,51.2929,51.273,51.273,37200.0
2017-11-21 14:00:00,51.57,51.61,51.56,51.56,44940.0,51.2631,51.3028,51.2531,51.2531,44940.0
2017-11-21 14:05:00,51.58,51.59,51.56,51.58,65260.0,51.273,51.2829,51.2531,51.273,65260.0
2017-11-21 14:10:00,51.57,51.59,51.56,51.58,214600.0,51.2631,51.2829,51.2531,51.273,214600.0
2017-11-21 14:15:00,51.57,51.59,51.57,51.59,30500.0,51.2631,51.2829,51.2631,51.2829,30500.0
2017-11-21 14:20:00,51.59,51.61,51.59,51.61,103360.0,51.2829,51.3028,51.2829,51.3028,103360.0
2017-11-21 14:25:00,51.61,51.65,51.6,51.64,136500.0,51.3028,51.3426,51.2929,51.3327,136500.0
2017-11-21 14:30:00,51.64,51.65,51.61,51.63,107620.0,51.3327,51.3426,51.3028,51.3227,107620.0
2017-11-21 14:35:00,51.63,51.67,51.63,51.66,34440.0,51.3227,51.3625,51.3227,51.3525,34440.0
2017-11-21 14:40:00,51.66,51.68,51.65,51.66,65180.0,51.3525,51.3724,51.3426,51.3525,65180.0
2017-11-21 14:45:00,51.66,51.66,51.63,51.64,70080.0,51.3525,51.3525,51.3227,51.3327,70080.0
2017-11-21 14:50:00,51.64,51.64,51.6,51.63,90340.0,51.3327,51.3327,51.2929,51.3227,90340.0
2017-11-21 14:55:00,51.64,51.64,51.62,51.62,69360.0,51.3327,51.3327,51.3128,51.3128,69360.0
2017-11-21 15:00:00,51.62,51.64,51.61,51.61,77900.0,51.3128,51.3327,51.3028,51.3028,77900.0
2017-11-21 15:05:00,51.62,51.65,51.6,51.63,110360.0,51.3128,51.3426,51.2929,51.3227,110360.0
2017-11-21 15:10:00,51.62,51.63,51.6,51.63,83440.0,51.3128,51.3227,51.2929,51.3227,83440.0
2017-11-21 15:15:00,51.64,51.64,51.59,51.62,86580.0,51.3327,51.3327,51.2829,51.3128,86580.0
2017-11-21 15:20:00,51.6,51.63,51.59,51.61,99680.0,51.2929,51.3227,51.2829,51.3028,99680.0
2017-11-21 15:25:00,51.61,51.64,51.6,51.63,109160.0,51.3028,51.3327,51.2929,51.3227,109160.0
2017-11-21 15:30:00,51.61,51.66,51.61,51.64,151700.0,51.3028,51.3525,51.3028,51.3327,151700.0
2017-11-21 15:35:00,51.64,51.66,51.61,51.63,204900.0,51.3327,51.3525,51.3028,51.3227,204900.0
2017-11-21 15:40:00,51.61,51.7,51.61,51.69,230720.0,51.3028,51.3923,51.3028,51.3824,230720.0
2017-11-21 15:45:00,51.69,51.69,51.65,51.68,193220.0,51.3824,51.3824,51.3426,51.3724,193220.0
2017-11-21 15:50:00,51.73,51.76,51.64,51.65,426920.0,51.4221,51.4519,51.3327,51.3426,426920.0
2017-11-21 15:55:00,51.65,51.73,51.65,51.72,671640.0,51.3426,51.4221,51.3426,51.4122,671640.0
2017-11-22 09:30:00,51.75,51.82,51.72,51.81,581660.0,51.442,51.5116,51.4122,51.5016,581660.0
2017-11-22 09:35:00,51.8,51.82,51.75,51.75,130060.0,51.4917,51.5116,51.442,51.442,130060.0
2017-11-22 09:40:00,51.75,51.75,51.67,51.7,183780.0,51.442,51.442,51.3625,51.3923,183780.0
2017-11-22 09:45:00,51.7,51.73,51.64,51.67,161640.0,51.3923,51.4221,51.3327,51.3625,161640.0
2017-11-22 09:50:00,51.66,51.67,51.64,51.67,104760.0,51.3525,51.3625,51.3327,51.3625,104760.0
2017-11-22 09:55:00,51.68,51.74,51.67,51.73,88300.0,51.3724,51.4321,51.3625,51.4221,88300.0
2017-11-22 10:00:00,51.73,51.73,51.68,51.68,78960.0,51.4221,51.4221,51.3724,51.3724,78960.0
2017-11-22 10:05:00,51.69,51.69,51.63,51.63,81780.0,51.3824,51.3824,51.3227,51.3227,81780.0
2017-11-22 10:10:00,51.65,51.68,51.62,51.68,104000.0,51.3426,51.3724,51.3128,51.3724,104000.0
2017-11-22 10:15:00,51.68,51.69,51.61,51.62,230300.0,51.3724,51.3824,51.3028,51.3128,230300.0
2017-11-22 10:20:00,51.63,51.64,51.6,51.61,80560.0,51.3227,51.3327,51.2929,51.3028,80560.0
2017-11-22 10:25:00,51.62,51.68,51.62,51.68,54740.0,51.3128,51.3724,51.3128,51.3724,54740.0
2017-11-22 10:30:00,51.68,51.71,51.68,51.69,47260.0,51.3724,51.4022,51.3724,51.3824,47260.0
2017-11-22 10:35:00,51.69,51.72,51.68,51.72,102180.0,51.3824,51.4122,51.3724,51.4122,102180.0
2017-11-22 10:40:00,51.72,51.75,51.69,51.73,128400.0,51.4122,51.442,51.3824,51.4221,128400.0
2017-11-22 10:45:00,51.71,51.74,51.66,51.68,130200.0,51.4022,51.4321,51.3525,51.3724,130200.0
2017-11-22 10:50:00,51.66,51.68,51.65,51.66,78000.0,51.3525,51.3724,51.3426,51.3525,78000.0
2017-11-22 10:55:00,51.66,51.67,51.62,51.64,98020.0,51.3525,51.3625,51.3128,51.3327,98020.0
2017-11-22 11:00:00,51.65,51.66,51.61,51.63,100580.0,51.3426,51.3525,51.3028,51.3227,100580.0
2017-11-22 11:05:00,51.64,51.65,51.63,51.65,42320.0,51.3327,51.3426,51.3227,51.3426,42320.0
2017-11-22 11:10:00,51.65,51.68,51.64,51.66,106200.0,51.3426,51.3724,51.3327,51.3525,106200.0
2017-11-22 11:15:00,51.66,51.67,51.63,51.63,59180.0,51.3525,51.3625,51.3227,51.3227,59180.0
2017-11-22 11:20:00,51.64,51.65,51.63,51.65,47280.0,51.3327,51.3426,51.3227,51.3426,47280.0
2017-11-22 11:25:00,51.65,51.65,51.6,51.65,38620.0,51.3426,51.3426,51.2929,51.3426,38620.0
2017-11-22 11:30:00,51.65,51.65,51.61,51.63,56780.0,51.3426,51.3426,51.3028,51.3227,56780.0
2017-11-22 11:35:00,51.61,51.63,51.6,51.61,70380.0,51.3028,51.3227,51.2929,51.3028,70380.0
2017-11-22 11:40:00,51.59,51.63,51.57,51.62,118260.0,51.2829,51.3227,51.2631,51.3128,118260.0
2017-11-22 11:45:00,51.62,51.68,51.62,51.67,72880.0,51.3128,51.3724,51.3128,51.3625,72880.0
2017-11-22 11:50:00,51.67,51.67,51.64,51.65,36000.0,51.3625,51.3625,51.3327,51.3426,36000.0
2017-11-22 11:55:00,51.63,51.67,51.63,51.66,43100.0,51.3227,51.3625,51.3227,51.3525,43100.0
2017-11-22 12:00:00,51.67,51.67,51.65,51.66,92060.0,51.3625,51.3625,51.3426,51.3525,92060.0
2017-11-22 12:05:00,51.66,51.67,51.64,51.64,100000.0,51.3525,51.3625,51.3327,51.3327,100000.0
2017-11-22 12:10:00,51.63,51.66,51.63,51.66,34320.0,51.3227,51.3525,51.3227,51.3525,34320.0
2017-11-22 12:15:00,51.66,51.67,51.65,51.66,83340.0,51.3525,51.3625,51.3426,51.3525,83340.0
2017-11-22 12:20:00,51.65,51.68,51.65,51.68,31600.0,51.3426,51.3724,51.3426,51.3724,31600.0
2017-11-22 12:25:00,51.68,51.7,51.66,51.7,32840.0,51.3724,51.3923,51.3525,51.3923,32840.0
2017-11-22 12:30:00,51.7,51.7,51.67,51.68,29000.0,51.3923,51.3923,51.3625,51.3724,29000.0
2017-11-22 12:35:00,51.7,51.7,51.68,51.68,26000.0,51.3923,51.3923,51.3724,51.3724,26000.0
2017-11-22 12:40:00,51.69,51.7,51.69,51.7,34400.0,51.3824,51.3923,51.3824,51.3923,34400.0
2017-11-22 12:45:00,51.7,51.7,51.69,51.69,12000.0,51.3923,51.3923,51.3824,51.3824,12000.0
2017-11-22 12:50:00,51.7,51.72,51.7,51.72,34040.0,51.3923,51.4122,51.3923,51.4122,34040.0
2017-11-22 12:55:00,51.72,51.72,51.72,51.72,6000.0,51.4122,51.4122,51.4122,51.4122,6000.0
2017-11-22 13:00:00,51.71,51.74,51.7,51.74,26700.0,51.4022,51.4321,51.3923,51.4321,26700.0
2017-11-22 13:05:00,51.74,51.77,51.74,51.75,71320.0,51.4321,51.4619,51.4321,51.442,71320.0
2017-11-22 13:10:00,51.75,51.75,51.72,51.73,48420.0,51.442,51.442,51.4122,51.4221,48420.0
2017-11-22 13:15:00,51.73,51.73,51.68,51.68,90600.0,51.4221,51.4221,51.3724,51.3724,90600.0
2017-11-22 13:20:00,51.7,51.71,51.69,51.71,16000.0,51.3923,51.4022,51.3824,51.4022,16000.0
2017-11-22 13:25:00,51.72,51.74,51.72,51.74,22000.0,51.4122,51.4321,51.4122,51.4321,22000.0
2017-11-22 13:30:00,51.74,51.75,51.72,51.72,16200.0,51.4321,51.442,51.4122,51.4122,16200.0
2017-11-22 13:35:00,51.72,51.74,51.72,51.73,56000.0,51.4122,51.4321,51.4122,51.4221,56000.0
2017-11-22 13:40:00,51.74,51.74,51.73,51.73,26980.0,51.4321,51.4321,51.4221,51.4221,26980.0
2017-11-22 13:45:00,51.73,51.75,51.72,51.74,37320.0,51.4221,51.442,51.4122,51.4321,37320.0
2017-11-22 13:50:00,51.75,51.76,51.75,51.76,10380.0,51.442,51.4519,51.442,51.4519,10380.0
2017-11-22 13:55:00,51.76,51.76,51.75,51.76,12000.0,51.4519,51.4519,51.442,51.4519,12000.0
2017-11-22 14:00:00,51.75,51.78,51.75,51.78,59020.0,51.442,51.4718,51.442,51.4718,59020.0
2017-11-22 14:05:00,51.79,51.81,51.78,51.78,108420.0,51.4818,51.5016,51.4718,51.4718,108420.0
2017-11-22 14:10:00,51.79,51.84,51.78,51.84,152560.0,51.4818,51.5315,51.4718,51.5315,152560.0
2017-11-22 14:15:00,51.85,51.87,51.85,51.87,71560.0,51.5414,51.5613,51.5414,51.5613,71560.0
2017-11-22 14:20:00,51.87,51.88,51.86,51.88,66520.0,51.5613,51.5712,51.5513,51.5712,66520.0
2017-11-22 14:25:00,51.89,51.91,51.88,51.9,100860.0,51.5812,51.601,51.5712,51.5911,100860.0
2017-11-22 14:30:00,51.9,51.98,51.9,51.97,189880.0,51.5911,51.6706,51.5911,51.6607,189880.0
2017-11-22 14:35:00,51.96,51.97,51.93,51.95,165540.0,51.6507,51.6607,51.6209,51.6408,165540.0
2017-11-22 14:40:00,51.96,51.99,51.96,51.99,91600.0,51.6507,51.6806,51.6507,51.6806,91600.0
2017-11-22 14:45:00,51.97,51.99,51.96,51.98,18400.0,51.6607,51.6806,51.6507,51.6706,18400.0
2017-11-22 14:50:00,51.96,51.97,51.95,51.97,61460.0,51.6507,51.6607,51.6408,51.6607,61460.0
2017-11-22 14:55:00,51.96,51.96,51.93,51.93,58120.0,51.6507,51.6507,51.6209,51.6209,58120.0
2017-11-22 15:00:00,51.93,51.93,51.88,51.88,40840.0,51.6209,51.6209,51.5712,51.5712,40840.0
2017-11-22 15:05:00,51.88,51.89,51.87,51.88,59860.0,51.5712,51.5812,51.5613,51.5712,59860.0
2017-11-22 15:10:00,51.87,51.88,51.85,51.87,37780.0,51.5613,51.5712,51.5414,51.5613,37780.0
2017-11-22 15:15:00,51.86,51.88,51.85,51.88,50000.0,51.5513,51.5712,51.5414,51.5712,50000.0
2017-11-22 15:20:00,51.88,51.9,51.86,51.89,77920.0,51.5712,51.5911,51.5513,51.5812,77920.0
2017-11-22 15:25:00,51.89,51.9,51.87,51.88,66000.0,51.5812,51.5911,51.5613,51.5712,66000.0
2017-11-22 15:30:00,51.88,51.89,51.85,51.86,88000.0,51.5712,51.5812,51.5414,51.5513,88000.0
2017-11-22 15:35:00,51.86,51.87,51.79,51.81,151200.0,51.5513,51.5613,51.4818,51.5016,151200.0
2017-11-22 15:40:00,51.81,51.84,51.8,51.81,111260.0,51.5016,51.5315,51.4917,51.5016,111260.0
2017-11-22 15:45:00,51.79,51.84,51.78,51.82,113380.0,51.4818,51.5315,51.4718,51.5116,113380.0
2017-11-22 15:50:00,51.86,51.88,51.82,51.86,144340.0,51.5513,51.5712,51.5116,51.5513,144340.0
2017-11-22 15:55:00,51.86,51.86,51.77,51.79,226220.0,51.5513,51.5513,51.4619,51.4818,226220.0
2017-11-24 09:30:00,51.79,51.91,51.75,51.84,737300.0,51.4818,51.601,51.442,51.5315,737300.0
2017-11-24 09:35:00,51.87,52.02,51.87,52.02,312980.0,51.5613,51.7104,51.5613,51.7104,312980.0
2017-11-24 09:40:00,52.02,52.1,52.0,52.07,203400.0,51.7104,51.7899,51.6905,51.7601,203400.0
2017-11-24 09:45:00,52.06,52.08,52.0,52.03,174100.0,51.7502,51.77,51.6905,51.7203,174100.0
2017-11-24 09:50:00,52.04,52.08,52.04,52.07,104080.0,51.7303,51.77,51.7303,51.7601,104080.0
2017-11-24 09:55:00,52.04,52.05,52.02,52.03,75240.0,51.7303,51.7402,51.7104,51.7203,75240.0
2017-11-24 10:00:00,52.05,52.05,51.98,52.0,100000.0,51.7402,51.7402,51.6706,51.6905,100000.0
2017-11-24 10:05:00,52.01,52.01,51.94,51.98,74000.0,51.7004,51.7004,51.6309,51.6706,74000.0
2017-11-24 10:10:00,51.97,51.99,51.95,51.95,51000.0,51.6607,51.6806,51.6408,51.6408,51000.0
2017-11-24 10:15:00,51.95,52.01,51.95,52.0,65560.0,51.6408,51.7004,51.6408,51.6905,65560.0
2017-11-24 10:20:00,52.01,52.02,51.99,52.0,67500.0,51.7004,51.7104,51.6806,51.6905,67500.0
2017-11-24 10:25:00,52.02,52.02,51.98,51.98,29240.0,51.7104,51.7104,51.6706,51.6706,29240.0
2017-11-24 10:30:00,51.97,52.01,51.97,52.0,64600.0,51.6607,51.7004,51.6607,51.6905,64600.0
2017-11-24 10:35:00,52.0,52.02,52.0,52.02,23540.0,51.6905,51.7104,51.6905,51.7104,23540.0
2017-11-24 10:40:00,52.02,52.05,52.0,52.05,106340.0,51.7104,51.7402,51.6905,51.7402,106340.0
2017-11-24 10:45:00,52.06,52.12,52.06,52.12,147160.0,51.7502,51.8098,51.7502,51.8098,147160.0
2017-11-24 10:50:00,52.1,52.15,52.09,52.13,68760.0,51.7899,51.8396,51.78,51.8197,68760.0
2017-11-24 10:55:00,52.14,52.15,52.11,52.12,103780.0,51.8297,51.8396,51.7999,51.8098,103780.0
2017-11-24 11:00:00,52.13,52.15,52.12,52.14,128300.0,51.8197,51.8396,51.8098,51.8297,128300.0
2017-11-24 11:05:00,52.14,52.16,52.13,52.13,241300.0,51.8297,51.8496,51.8197,51.8197,241300.0
2017-11-24 11:10:00,52.13,52.14,52.1,52.12,34220.0,51.8197,51.8297,51.7899,51.8098,34220.0
2017-11-24 11:15:00,52.12,52.14,52.1,52.11,76000.0,51.8098,51.8297,51.7899,51.7999,76000.0
2017-11-24 11:20:00,52.11,52.13,52.05,52.05,78480.0,51.7999,51.8197,51.7402,51.7402,78480.0
2017-11-24 11:25:00,52.09,52.09,52.07,52.09,49740.0,51.78,51.78,51.7601,51.78,49740.0
2017-11-24 11:30:00,52.08,52.09,52.06,52.06,75520.0,51.77,51.78,51.7502,51.7502,75520.0
2017-11-24 11:35:00,52.06,52.09,52.05,52.09,72960.0,51.7502,51.78,51.7402,51.78,72960.0
2017-11-24 11:40:00,52.07,52.12,52.07,52.09,116440.0,51.7601,51.8098,51.7601,51.78,116440.0
2017-11-24 11:45:00,52.09,52.09,52.06,52.07,35540.0,51.78,51.78,51.7502,51.7601,35540.0
2017-11-24 11:50:00,52.06,52.06,52.04,52.04,49100.0,51.7502,51.7502,51.7303,51.7303,49100.0
2017-11-24 11:55:00,52.05,52.07,52.05,52.06,60700.0,51.7402,51.7601,51.7402,51.7502,60700.0
2017-11-24 12:00:00,52.05,52.07,52.05,52.05,11840.0,51.7402,51.7601,51.7402,51.7402,11840.0
2017-11-24 12:05:00,52.07,52.14,52.07,52.14,186460.0,51.7601,51.8297,51.7601,51.8297,186460.0
2017-11-24 12:10:00,52.15,52.15,52.12,52.13,63120.0,51.8396,51.8396,51.8098,51.8197,63120.0
2017-11-24 12:15:00,52.14,52.14,52.12,52.12,42000.0,51.8297,51.8297,51.8098,51.8098,42000.0
2017-11-24 12:20:00,52.13,52.13,52.09,52.09,23000.0,51.8197,51.8197,51.78,51.78,23000.0
2017-11-24 12:25:00,52.07,52.12,52.05,52.11,72440.0,51.7601,51.8098,51.7402,51.7999,72440.0
2017-11-24 12:30:00,52.11,52.11,52.04,52.06,78400.0,51.7999,51.7999,51.7303,51.7502,78400.0
2017-11-24 12:35:00,52.07,52.11,52.04,52.1,260100.0,51.7601,51.7999,51.7303,51.7899,260100.0
2017-11-24 12:40:00,52.1,52.1,52.07,52.07,94340.0,51.7899,51.7899,51.7601,51.7601,94340.0
2017-11-24 12:45:00,52.06,52.07,52.05,52.06,75080.0,51.7502,51.7601,51.7402,51.7502,75080.0
2017-11-24 12:50:00,52.07,52.08,52.04,52.06,191080.0,51.7601,51.77,51.7303,51.7502,191080.0
2017-11-24 12:55:00,52.05,52.07,52.03,52.03,306220.0,51.7402,51.7601,51.7203,51.7203,306220.0
2017-11-27 09:30:00,52.0,52.09,51.92,51.97,691180.0,51.6905,51.78,51.611,51.6607,691180.0
2017-11-27 09:35:00,51.97,52.18,51.95,52.16,247100.0,51.6607,51.8694,51.6408,51.8496,247100.0
2017-11-27 09:40:00,52.18,52.25,52.16,52.2,303560.0,51.8694,51.939,51.8496,51.8893,303560.0
2017-11-27 09:45:00,52.22,52.35,52.17,52.34,494260.0,51.9092,52.0384,51.8595,52.0285,494260.0
2017-11-27 09:50:00,52.34,52.41,52.34,52.41,406700.0,52.0285,52.0981,52.0285,52.0981,406700.0
2017-11-27 09:55:00,52.4,52.4,52.24,52.31,236260.0,52.0881,52.0881,51.9291,51.9987,236260.0
2017-11-27 10:00:00,52.32,52.46,52.31,52.46,379720.0,52.0086,52.1478,51.9987,52.1478,379720.0
2017-11-27 10:05:00,52.46,52.5,52.44,52.44,286820.0,52.1478,52.1875,52.1279,52.1279,286820.0
2017-11-27 10:10:00,52.44,52.46,52.4,52.42,203620.0,52.1279,52.1478,52.0881,52.108,203620.0
2017-11-27 10:15:00,52.43,52.46,52.42,52.46,86500.0,52.1179,52.1478,52.108,52.1478,86500.0
2017-11-27 10:20:00,52.47,52.5,52.46,52.46,59580.0,52.1577,52.1875,52.1478,52.1478,59580.0
2017-11-27 10:25:00,52.46,52.48,52.44,52.47,140000.0,52.1478,52.1677,52.1279,52.1577,140000.0
2017-11-27 10:30:00,52.47,52.5,52.45,52.47,334280.0,52.1577,52.1875,52.1378,52.1577,334280.0
2017-11-27 10:35:00,52.46,52.46,52.43,52.45,108120.0,52.1478,52.1478,52.1179,52.1378,108120.0
2017-11-27 10:40:00,52.45,52.46,52.41,52.41,108300.0,52.1378,52.1478,52.0981,52.0981,108300.0
2017-11-27 10:45:00,52.41,52.44,52.4,52.43,84600.0,52.0981,52.1279,52.0881,52.1179,84600.0
2017-11-27 10:50:00,52.45,52.5,52.45,52.47,163380.0,52.1378,52.1875,52.1378,52.1577,163380.0
2017-11-27 10:55:00,52.46,52.5,52.44,52.5,170180.0,52.1478,52.1875,52.1279,52.1875,170180.0
2017-11-27 11:00:00,52.52,52.58,52.52,52.58,128360.0,52.2074,52.2671,52.2074,52.2671,128360.0
2017-11-27 11:05:00,52.58,52.6,52.53,52.54,186420.0,52.2671,52.2869,52.2174,52.2273,186420.0
2017-11-27 11:10:00,52.54,52.55,52.45,52.45,141840.0,52.2273,52.2372,52.1378,52.1378,141840.0
2017-11-27 11:15:00,52.46,52.47,52.39,52.43,189940.0,52.1478,52.1577,52.0782,52.1179,189940.0
2017-11-27 11:20:00,52.4,52.42,52.31,52.37,151080.0,52.0881,52.108,51.9987,52.0583,151080.0
2017-11-27 11:25:00,52.32,52.33,52.22,52.29,153440.0,52.0086,52.0185,51.9092,51.9788,153440.0
2017-11-27 11:30:00,52.32,52.39,52.32,52.37,120320.0,52.0086,52.0782,52.0086,52.0583,120320.0
2017-11-27 11:35:00,52.37,52.38,52.3,52.34,76040.0,52.0583,52.0682,51.9887,52.0285,76040.0
2017-11-27 11:40:00,52.33,52.46,52.33,52.45,52400.0,52.0185,52.1478,52.0185,52.1378,52400.0
2017-11-27 11:45:00,52.46,52.49,52.4,52.45,329980.0,52.1478,52.1776,52.0881,52.1378,329980.0
2017-11-27 11:50:00,52.45,52.48,52.42,52.48,113280.0,52.1378,52.1677,52.108,52.1677,113280.0
2017-11-27 11:55:00,52.46,52.49,52.43,52.43,48000.0,52.1478,52.1776,52.1179,52.1179,48000.0
2017-11-27 12:00:00,52.44,52.45,52.36,52.38,58060.0,52.1279,52.1378,52.0484,52.0682,58060.0
2017-11-27 12:05:00,52.38,52.46,52.38,52.44,53000.0,52.0682,52.1478,52.0682,52.1279,53000.0
2017-11-27 12:10:00,52.43,52.47,52.42,52.42,84440.0,52.1179,52.1577,52.108,52.108,84440.0
2017-11-27 12:15:00,52.42,52.42,52.39,52.41,66000.0,52.108,52.108,52.0782,52.0981,66000.0
2017-11-27 12:20:00,52.42,52.43,52.39,52.43,20000.0,52.108,52.1179,52.0782,52.1179,20000.0
2017-11-27 12:25:00,52.4,52.44,52.4,52.43,46020.0,52.0881,52.1279,52.0881,52.1179,46020.0
2017-11-27 12:30:00,52.44,52.47,52.44,52.45,91640.0,52.1279,52.1577,52.1279,52.1378,91640.0
2017-11-27 12:35:00,52.44,52.45,52.42,52.43,42200.0,52.1279,52.1378,52.108,52.1179,42200.0
2017-11-27 12:40:00,52.42,52.44,52.42,52.44,28400.0,52.108,52.1279,52.108,52.1279,28400.0
2017-11-27 12:45:00,52.41,52.44,52.4,52.41,62000.0,52.0981,52.1279,52.0881,52.0981,62000.0
2017-11-27 12:50:00,52.42,52.49,52.42,52.49,35900.0,52.108,52.1776,52.108,52.1776,35900.0
2017-11-27 12:55:00,52.49,52.49,52.46,52.49,115440.0,52.1776,52.1776,52.1478,52.1776,115440.0
2017-11-27 13:00:00,52.49,52.57,52.49,52.57,125460.0,52.1776,52.2571,52.1776,52.2571,125460.0
2017-11-27 13:05:00,52.57,52.58,52.57,52.58,28340.0,52.2571,52.2671,52.2571,52.2671,28340.0
2017-11-27 13:10:00,52.58,52.59,52.5,52.52,67720.0,52.2671,52.277,52.1875,52.2074,67720.0
2017-11-27 13:15:00,52.51,52.53,52.49,52.53,42000.0,52.1975,52.2174,52.1776,52.2174,42000.0
2017-11-27 13:20:00,52.52,52.61,52.52,52.6,167920.0,52.2074,52.2969,52.2074,52.2869,167920.0
2017-11-27 13:25:00,52.6,52.61,52.58,52.61,102560.0,52.2869,52.2969,52.2671,52.2969,102560.0
2017-11-27 13:30:00,52.59,52.65,52.58,52.64,116600.0,52.277,52.3366,52.2671,52.3267,116600.0
2017-11-27 13:35:00,52.64,52.67,52.62,52.66,78320.0,52.3267,52.3565,52.3068,52.3466,78320.0
2017-11-27 13:40:00,52.65,52.69,52.65,52.68,70800.0,52.3366,52.3764,52.3366,52.3665,70800.0
2017-11-27 13:45:00,52.66,52.69,52.65,52.65,81840.0,52.3466,52.3764,52.3366,52.3366,81840.0
2017-11-27 13:50:00,52.65,52.66,52.61,52.64,52000.0,52.3366,52.3466,52.2969,52.3267,52000.0
2017-11-27 13:55:00,52.66,52.69,52.65,52.67,55240.0,52.3466,52.3764,52.3366,52.3565,55240.0
2017-11-27 14:00:00,52.68,52.68,52.64,52.65,121220.0,52.3665,52.3665,52.3267,52.3366,121220.0
2017-11-27 14:05:00,52.64,52.65,52.62,52.64,89260.0,52.3267,52.3366,52.3068,52.3267,89260.0
2017-11-27 14:10:00,52.64,52.64,52.61,52.61,132680.0,52.3267,52.3267,52.2969,52.2969,132680.0
2017-11-27 14:15:00,52.63,52.63,52.53,52.54,108080.0,52.3168,52.3168,52.2174,52.2273,108080.0
2017-11-27 14:20:00,52.53,52.54,52.48,52.49,82000.0,52.2174,52.2273,52.1677,52.1776,82000.0
2017-11-27 14:25:00,52.49,52.57,52.49,52.55,150860.0,52.1776,52.2571,52.1776,52.2372,150860.0
2017-11-27 14:30:00,52.53,52.55,52.52,52.53,45820.0,52.2174,52.2372,52.2074,52.2174,45820.0
2017-11-27 14:35:00,52.52,52.53,52.49,52.51,152120.0,52.2074,52.2174,52.1776,52.1975,152120.0
2017-11-27 14:40:00,52.51,52.57,52.51,52.57,81320.0,52.1975,52.2571,52.1975,52.2571,81320.0
2017-11-27 14:45:00,52.57,52.59,52.53,52.54,124540.0,52.2571,52.277,52.2174,52.2273,124540.0
2017-11-27 14:50:00,52.54,52.61,52.54,52.61,101800.0,52.2273,52.2969,52.2273,52.2969,101800.0
2017-11-27 14:55:00,52.6,52.62,52.58,52.59,121020.0,52.2869,52.3068,52.2671,52.277,121020.0
2017-11-27 15:00:00,52.6,52.62,52.59,52.59,41040.0,52.2869,52.3068,52.277,52.277,41040.0
2017-11-27 15:05:00,52.6,52.6,52.56,52.57,103220.0,52.2869,52.2869,52.2472,52.2571,103220.0
2017-11-27 15:10:00,52.57,52.58,52.54,52.56,84280.0,52.2571,52.2671,52.2273,52.2472,84280.0
2017-11-27 15:15:00,52.58,52.58,52.53,52.56,115460.0,52.2671,52.2671,52.2174,52.2472,115460.0
2017-11-27 15:20:00,52.55,52.59,52.55,52.59,149260.0,52.2372,52.277,52.2372,52.277,149260.0
2017-11-27 15:25:00,52.59,52.62,52.58,52.6,104400.0,52.277,52.3068,52.2671,52.2869,104400.0
2017-11-27 15:30:00,52.61,52.62,52.57,52.59,117860.0,52.2969,52.3068,52.2571,52.277,117860.0
2017-11-27 15:35:00,52.61,52.67,52.6,52.67,240840.0,52.2969,52.3565,52.2869,52.3565,240840.0
2017-11-27 15:40:00,52.66,52.69,52.64,52.68,250900.0,52.3466,52.3764,52.3267,52.3665,250900.0
2017-11-27 15:45:00,52.68,52.72,52.68,52.72,411180.0,52.3665,52.4062,52.3665,52.4062,411180.0
2017-11-27 15:50:00,52.72,52.72,52.67,52.72,402280.0,52.4062,52.4062,52.3565,52.4062,402280.0
2017-11-27 15:55:00,52.72,52.77,52.71,52.72,966840.0,52.4062,52.4559,52.3963,52.4062,966840.0
2017-11-28 09:30:00,52.75,53.12,52.75,53.05,1548660.0,52.436,52.8038,52.436,52.7343,1548660.0
2017-11-28 09:35:00,53.07,53.1,52.83,52.88,406340.0,52.7541,52.784,52.5156,52.5653,406340.0
2017-11-28 09:40:00,52.86,52.96,52.58,52.8,591340.0,52.5454,52.6448,52.2671,52.4857,591340.0
2017-11-28 09:45:00,52.81,52.96,52.75,52.75,299700.0,52.4957,52.6448,52.436,52.436,299700.0
2017-11-28 09:50:00,52.75,52.83,52.7,52.8,179000.0,52.436,52.5156,52.3863,52.4857,179000.0
2017-11-28 09:55:00,52.8,52.82,52.7,52.81,178420.0,52.4857,52.5056,52.3863,52.4957,178420.0
2017-11-28 10:00:00,52.82,52.87,52.79,52.82,157140.0,52.5056,52.5553,52.4758,52.5056,157140.0
2017-11-28 10:05:00,52.82,52.88,52.75,52.88,315320.0,52.5056,52.5653,52.436,52.5653,315320.0
2017-11-28 10:10:00,52.88,52.9,52.8,52.83,181760.0,52.5653,52.5852,52.4857,52.5156,181760.0
2017-11-28 10:15:00,52.84,52.92,52.83,52.89,122900.0,52.5255,52.605,52.5156,52.5752,122900.0
2017-11-28 10:20:00,52.9,52.94,52.82,52.88,141980.0,52.5852,52.6249,52.5056,52.5653,141980.0
2017-11-28 10:25:00,52.88,52.88,52.84,52.84,140520.0,52.5653,52.5653,52.5255,52.5255,140520.0
2017-11-28 10:30:00,52.82,52.87,52.77,52.84,82000.0,52.5056,52.5553,52.4559,52.5255,82000.0
2017-11-28 10:35:00,52.84,52.87,52.77,52.78,117020.0,52.5255,52.5553,52.4559,52.4659,117020.0
2017-11-28 10:40:00,52.79,52.84,52.71,52.72,307180.0,52.4758,52.5255,52.3963,52.4062,307180.0
2017-11-28 10:45:00,52.71,52.74,52.69,52.72,79320.0,52.3963,52.4261,52.3764,52.4062,79320.0
2017-11-28 10:50:00,52.72,52.78,52.72,52.73,124900.0,52.4062,52.4659,52.4062,52.4162,124900.0
2017-11-28 10:55:00,52.74,52.74,52.69,52.71,105160.0,52.4261,52.4261,52.3764,52.3963,105160.0
2017-11-28 11:00:00,52.67,52.71,52.67,52.69,81140.0,52.3565,52.3963,52.3565,52.3764,81140.0
2017-11-28 11:05:00,52.68,52.71,52.65,52.69,135640.0,52.3665,52.3963,52.3366,52.3764,135640.0
2017-11-28 11:10:00,52.71,52.71,52.63,52.63,120920.0,52.3963,52.3963,52.3168,52.3168,120920.0
2017-11-28 11:15:00,52.63,52.63,52.6,52.61,122540.0,52.3168,52.3168,52.2869,52.2969,122540.0
2017-11-28 11:20:00,52.62,52.69,52.6,52.66,71760.0,52.3068,52.3764,52.2869,52.3466,71760.0
2017-11-28 11:25:00,52.68,52.79,52.67,52.77,146100.0,52.3665,52.4758,52.3565,52.4559,146100.0
2017-11-28 11:30:00,52.77,52.77,52.68,52.7,84820.0,52.4559,52.4559,52.3665,52.3863,84820.0
2017-11-28 11:35:00,52.7,52.71,52.68,52.69,53960.0,52.3863,52.3963,52.3665,52.3764,53960.0
2017-11-28 11:40:00,52.69,52.69,52.65,52.69,107680.0,52.3764,52.3764,52.3366,52.3764,107680.0
2017-11-28 11:45:00,52.68,52.68,52.63,52.63,51320.0,52.3665,52.3665,52.3168,52.3168,51320.0
2017-11-28 11:50:00,52.63,52.64,52.62,52.64,86260.0,52.3168,52.3267,52.3068,52.3267,86260.0
2017-11-28 11:55:00,52.65,52.69,52.64,52.65,71200.0,52.3366,52.3764,52.3267,52.3366,71200.0
2017-11-28 12:00:00,52.66,52.7,52.66,52.7,19520.0,52.3466,52.3863,52.3466,52.3863,19520.0
2017-11-28 12:05:00,52.7,52.7,52.66,52.68,70000.0,52.3863,52.3863,52.3466,52.3665,70000.0
2017-11-28 12:10:00,52.69,52.71,52.67,52.71,106240.0,52.3764,52.3963,52.3565,52.3963,106240.0
2017-11-28 12:15:00,52.7,52.7,52.67,52.7,62000.0,52.3863,52.3863,52.3565,52.3863,62000.0
2017-11-28 12:20:00,52.71,52.71,52.65,52.67,220000.0,52.3963,52.3963,52.3366,52.3565,220000.0
2017-11-28 12:25:00,52.67,52.7,52.66,52.66,119360.0,52.3565,52.3863,52.3466,52.3466,119360.0
2017-11-28 12:30:00,52.65,52.67,52.62,52.62,102720.0,52.3366,52.3565,52.3068,52.3068,102720.0
2017-11-28 12:35:00,52.61,52.62,52.54,52.55,105500.0,52.2969,52.3068,52.2273,52.2372,105500.0
2017-11-28 12:40:00,52.55,52.55,52.5,52.51,136680.0,52.2372,52.2372,52.1875,52.1975,136680.0
2017-11-28 12:45:00,52.52,52.56,52.52,52.55,77200.0,52.2074,52.2472,52.2074,52.2372,77200.0
2017-11-28 12:50:00,52.55,52.58,52.55,52.56,117400.0,52.2372,52.2671,52.2372,52.2472,117400.0
2017-11-28 12:55:00,52.55,52.59,52.54,52.57,55300.0,52.2372,52.277,52.2273,52.2571,55300.0
2017-11-28 13:00:00,52.58,52.6,52.56,52.57,146220.0,52.2671,52.2869,52.2472,52.2571,146220.0
2017-11-28 13:05:00,52.57,52.61,52.56,52.59,147580.0,52.2571,52.2969,52.2472,52.277,147580.0
2017-11-28 13:10:00,52.59,52.6,52.58,52.58,60820.0,52.277,52.2869,52.2671,52.2671,60820.0
2017-11-28 13:15:00,52.58,52.59,52.57,52.58,64720.0,52.2671,52.277,52.2571,52.2671,64720.0
2017-11-28 13:20:00,52.58,52.58,52.51,52.52,65000.0,52.2671,52.2671,52.1975,52.2074,65000.0
2017-11-28 13:25:00,52.51,52.51,52.42,52.47,245300.0,52.1975,52.1975,52.108,52.1577,245300.0
2017-11-28 13:30:00,52.45,52.51,52.45,52.48,84580.0,52.1378,52.1975,52.1378,52.1677,84580.0
2017-11-28 13:35:00,52.48,52.48,52.42,52.42,112220.0,52.1677,52.1677,52.108,52.108,112220.0
2017-11-28 13:40:00,52.4,52.46,52.4,52.43,125620.0,52.0881,52.1478,52.0881,52.1179,125620.0
2017-11-28 13:45:00,52.43,52.44,52.39,52.4,85400.0,52.1179,52.1279,52.0782,52.0881,85400.0
2017-11-28 13:50:00,52.4,52.4,52.3,52.31,212220.0,52.0881,52.0881,51.9887,51.9987,212220.0
2017-11-28 13:55:00,52.31,52.31,52.19,52.2,363920.0,51.9987,51.9987,51.8794,51.8893,363920.0
2017-11-28 14:00:00,52.2,52.2,52.0,52.01,517220.0,51.8893,51.8893,51.6905,51.7004,517220.0
2017-11-28 14:05:00,52.02,52.27,52.01,52.21,245720.0,51.7104,51.9589,51.7004,51.8993,245720.0
2017-11-28 14:10:00,52.2,52.24,52.15,52.23,111120.0,51.8893,51.9291,51.8396,51.9191,111120.0
2017-11-28 14:15:00,52.25,52.29,52.2,52.26,89220.0,51.939,51.9788,51.8893,51.949,89220.0
2017-11-28 14:20:00,52.26,52.34,52.25,52.34,221520.0,51.949,52.0285,51.939,52.0285,221520.0
2017-11-28 14:25:00,52.35,52.44,52.32,52.44,186340.0,52.0384,52.1279,52.0086,52.1279,186340.0
2017-11-28 14:30:00,52.44,52.47,52.41,52.45,192380.0,52.1279,52.1577,52.0981,52.1378,192380.0
2017-11-28 14:35:00,52.48,52.49,52.45,52.48,130380.0,52.1677,52.1776,52.1378,52.1677,130380.0
2017-11-28 14:40:00,52.48,52.55,52.47,52.51,153300.0,52.1677,52.2372,52.1577,52.1975,153300.0
2017-11-28 14:45:00,52.51,52.54,52.49,52.49,64440.0,52.1975,52.2273,52.1776,52.1776,64440.0
2017-11-28 14:50:00,52.47,52.49,52.46,52.48,111480.0,52.1577,52.1776,52.1478,52.1677,111480.0
2017-11-28 14:55:00,52.48,52.48,52.35,52.41,124120.0,52.1677,52.1677,52.0384,52.0981,124120.0
2017-11-28 15:00:00,52.4,52.4,52.32,52.34,143000.0,52.0881,52.0881,52.0086,52.0285,143000.0
2017-11-28 15:05:00,52.34,52.41,52.34,52.41,107880.0,52.0285,52.0981,52.0285,52.0981,107880.0
2017-11-28 15:10:00,52.41,52.47,52.41,52.47,90300.0,52.0981,52.1577,52.0981,52.1577,90300.0
2017-11-28 15:15:00,52.47,52.53,52.45,52.49,244060.0,52.1577,52.2174,52.1378,52.1776,244060.0
2017-11-28 15:20:00,52.47,52.52,52.47,52.48,140980.0,52.1577,52.2074,52.1577,52.1677,140980.0
2017-11-28 15:25:00,52.48,52.48,52.37,52.37,84560.0,52.1677,52.1677,52.0583,52.0583,84560.0
2017-11-28 15:30:00,52.37,52.42,52.35,52.37,155800.0,52.0583,52.108,52.0384,52.0583,155800.0
2017-11-28 15:35:00,52.35,52.39,52.33,52.35,194760.0,52.0384,52.0782,52.0185,52.0384,194760.0
2017-11-28 15:40:00,52.34,52.38,52.3,52.3,141900.0,52.0285,52.0682,51.9887,51.9887,141900.0
2017-11-28 15:45:00,52.33,52.33,52.28,52.33,234420.0,52.0185,52.0185,51.9688,52.0185,234420.0
2017-11-28 15:50:00,52.36,52.39,52.31,52.32,359820.0,52.0484,52.0782,51.9987,52.0086,359820.0
2017-11-28 15:55:00,52.34,52.38,52.29,52.37,618220.0,52.0285,52.0682,51.9788,52.0583,618220.0
2017-11-29 09:30:00,52.13,52.2,51.77,51.81,1088280.0,51.8197,51.8893,51.4619,51.5016,1088280.0
2017-11-29 09:35:00,51.8,51.84,51.68,51.72,865360.0,51.4917,51.5315,51.3724,51.4122,865360.0
2017-11-29 09:40:00,51.72,51.74,51.56,51.6,1022260.0,51.4122,51.4321,51.2531,51.2929,1022260.0
2017-11-29 09:45:00,51.6,51.6,51.38,51.44,1310540.0,51.2929,51.2929,51.0742,51.1338,1310540.0
2017-11-29 09:50:00,51.46,51.57,51.38,51.47,740080.0,51.1537,51.2631,51.0742,51.1637,740080.0
2017-11-29 09:55:00,51.42,51.6,51.36,51.39,638400.0,51.114,51.2929,51.0543,51.0841,638400.0
2017-11-29 10:00:00,51.38,51.46,51.26,51.38,678140.0,51.0742,51.1537,50.9549,51.0742,678140.0
2017-11-29 10:05:00,51.38,51.5,51.38,51.5,306820.0,51.0742,51.1935,51.0742,51.1935,306820.0
2017-11-29 10:10:00,51.51,51.61,51.3,51.3,338580.0,51.2034,51.3028,50.9947,50.9947,338580.0
2017-11-29 10:15:00,51.32,51.32,51.12,51.2,855960.0,51.0146,51.0146,50.8157,50.8953,855960.0
2017-11-29 10:20:00,51.21,51.28,51.08,51.12,610620.0,50.9052,50.9748,50.776,50.8157,610620.0
2017-11-29 10:25:00,51.1,51.26,51.01,51.26,491480.0,50.7959,50.9549,50.7064,50.9549,491480.0
2017-11-29 10:30:00,51.26,51.33,51.19,51.31,274280.0,50.9549,51.0245,50.8853,51.0046,274280.0
2017-11-29 10:35:00,51.34,51.46,51.26,51.42,316180.0,51.0344,51.1537,50.9549,51.114,316180.0
2017-11-29 10:40:00,51.43,51.54,51.32,51.52,306480.0,51.1239,51.2332,51.0146,51.2134,306480.0
2017-11-29 10:45:00,51.52,51.55,51.46,51.5,252380.0,51.2134,51.2432,51.1537,51.1935,252380.0
2017-11-29 10:50:00,51.46,51.49,51.28,51.34,195860.0,51.1537,51.1835,50.9748,51.0344,195860.0
2017-11-29 10:55:00,51.37,51.43,51.21,51.22,321380.0,51.0643,51.1239,50.9052,50.9152,321380.0
2017-11-29 11:00:00,51.22,51.27,51.08,51.26,228360.0,50.9152,50.9649,50.776,50.9549,228360.0
2017-11-29 11:05:00,51.22,51.22,51.05,51.11,176840.0,50.9152,50.9152,50.7462,50.8058,176840.0
2017-11-29 11:10:00,51.07,51.18,51.05,51.16,328000.0,50.766,50.8754,50.7462,50.8555,328000.0
2017-11-29 11:15:00,51.12,51.16,51.02,51.1,295520.0,50.8157,50.8555,50.7163,50.7959,295520.0
2017-11-29 11:20:00,51.08,51.08,51.01,51.01,302840.0,50.776,50.776,50.7064,50.7064,302840.0
2017-11-29 11:25:00,51.03,51.09,51.0,51.05,311080.0,50.7263,50.7859,50.6965,50.7462,311080.0
2017-11-29 11:30:00,51.02,51.05,50.91,50.94,640240.0,50.7163,50.7462,50.607,50.6368,640240.0
2017-11-29 11:35:00,50.97,51.1,50.97,51.05,182400.0,50.6666,50.7959,50.6666,50.7462,182400.0
2017-11-29 11:40:00,51.05,51.06,50.89,50.92,344080.0,50.7462,50.7561,50.5871,50.6169,344080.0
2017-11-29 11:45:00,50.91,50.94,50.86,50.88,399780.0,50.607,50.6368,50.5573,50.5772,399780.0
2017-11-29 11:50:00,50.93,50.95,50.86,50.91,404620.0,50.6269,50.6468,50.5573,50.607,404620.0
2017-11-29 11:55:00,50.91,50.93,50.8,50.8,555900.0,50.607,50.6269,50.4977,50.4977,555900.0
2017-11-29 12:00:00,50.8,50.88,50.78,50.78,500700.0,50.4977,50.5772,50.4778,50.4778,500700.0
2017-11-29 12:05:00,50.81,50.91,50.78,50.91,672360.0,50.5076,50.607,50.4778,50.607,672360.0
2017-11-29 12:10:00,50.89,50.96,50.82,50.85,457520.0,50.5871,50.6567,50.5175,50.5474,457520.0
2017-11-29 12:15:00,50.83,50.97,50.82,50.94,311960.0,50.5275,50.6666,50.5175,50.6368,311960.0
2017-11-29 12:20:00,50.93,50.95,50.88,50.93,401100.0,50.6269,50.6468,50.5772,50.6269,401100.0
2017-11-29 12:25:00,50.93,50.98,50.87,50.88,309560.0,50.6269,50.6766,50.5672,50.5772,309560.0
2017-11-29 12:30:00,50.88,50.92,50.85,50.85,197000.0,50.5772,50.6169,50.5474,50.5474,197000.0
2017-11-29 12:35:00,50.87,51.07,50.86,51.04,413780.0,50.5672,50.766,50.5573,50.7362,413780.0
2017-11-29 12:40:00,51.06,51.09,50.98,50.98,172660.0,50.7561,50.7859,50.6766,50.6766,172660.0
2017-11-29 12:45:00,50.99,51.09,50.99,51.09,99440.0,50.6865,50.7859,50.6865,50.7859,99440.0
2017-11-29 12:50:00,51.09,51.12,51.02,51.05,213000.0,50.7859,50.8157,50.7163,50.7462,213000.0
2017-11-29 12:55:00,51.03,51.13,51.02,51.08,140300.0,50.7263,50.8257,50.7163,50.776,140300.0
2017-11-29 13:00:00,51.08,51.08,51.0,51.01,60340.0,50.776,50.776,50.6965,50.7064,60340.0
2017-11-29 13:05:00,51.02,51.02,50.95,50.99,138920.0,50.7163,50.7163,50.6468,50.6865,138920.0
2017-11-29 13:10:00,51.0,51.13,51.0,51.08,192680.0,50.6965,50.8257,50.6965,50.776,192680.0
2017-11-29 13:15:00,51.07,51.19,51.06,51.17,299920.0,50.766,50.8853,50.7561,50.8654,299920.0
2017-11-29 13:20:00,51.18,51.22,51.18,51.18,90600.0,50.8754,50.9152,50.8754,50.8754,90600.0
2017-11-29 13:25:00,51.18,51.21,51.16,51.16,115260.0,50.8754,50.9052,50.8555,50.8555,115260.0
2017-11-29 13:30:00,51.14,51.15,51.09,51.09,78800.0,50.8356,50.8456,50.7859,50.7859,78800.0
2017-11-29 13:35:00,51.08,51.13,51.06,51.09,201000.0,50.776,50.8257,50.7561,50.7859,201000.0
2017-11-29 13:40:00,51.09,51.17,51.08,51.14,146060.0,50.7859,50.8654,50.776,50.8356,146060.0
2017-11-29 13:45:00,51.17,51.17,51.1,51.15,83600.0,50.8654,50.8654,50.7959,50.8456,83600.0
2017-11-29 13:50:00,51.16,51.16,51.03,51.09,132320.0,50.8555,50.8555,50.7263,50.7859,132320.0
2017-11-29 13:55:00,51.09,51.09,51.02,51.05,158140.0,50.7859,50.7859,50.7163,50.7462,158140.0
2017-11-29 14:00:00,51.07,51.16,51.07,51.14,243500.0,50.766,50.8555,50.766,50.8356,243500.0
2017-11-29 14:05:00,51.13,51.13,51.06,51.06,80060.0,50.8257,50.8257,50.7561,50.7561,80060.0
2017-11-29 14:10:00,51.06,51.18,51.06,51.16,277720.0,50.7561,50.8754,50.7561,50.8555,277720.0
2017-11-29 14:15:00,51.13,51.16,51.07,51.1,37740.0,50.8257,50.8555,50.766,50.7959,37740.0
2017-11-29 14:20:00,51.03,51.07,50.97,50.99,234260.0,50.7263,50.766,50.6666,50.6865,234260.0
2017-11-29 14:25:00,50.99,50.99,50.85,50.92,210760.0,50.6865,50.6865,50.5474,50.6169,210760.0
2017-11-29 14:30:00,50.94,50.98,50.87,50.88,82760.0,50.6368,50.6766,50.5672,50.5772,82760.0
2017-11-29 14:35:00,50.86,50.95,50.86,50.89,129160.0,50.5573,50.6468,50.5573,50.5871,129160.0
2017-11-29 14:40:00,50.87,50.99,50.87,50.95,150860.0,50.5672,50.6865,50.5672,50.6468,150860.0
2017-11-29 14:45:00,50.97,50.99,50.84,50.99,472240.0,50.6666,50.6865,50.5374,50.6865,472240.0
2017-11-29 14:50:00,50.99,51.03,50.97,51.02,118220.0,50.6865,50.7263,50.6666,50.7163,118220.0
2017-11-29 14:55:00,51.02,51.13,51.01,51.03,395360.0,50.7163,50.8257,50.7064,50.7263,395360.0
2017-11-29 15:00:00,51.06,51.11,51.01,51.04,342300.0,50.7561,50.8058,50.7064,50.7362,342300.0
2017-11-29 15:05:00,51.05,51.1,51.02,51.07,178120.0,50.7462,50.7959,50.7163,50.766,178120.0
2017-11-29 15:10:00,51.05,51.07,50.97,51.0,249140.0,50.7462,50.766,50.6666,50.6965,249140.0
2017-11-29 15:15:00,50.98,51.04,50.97,50.97,227200.0,50.6766,50.7362,50.6666,50.6666,227200.0
2017-11-29 15:20:00,50.98,51.1,50.97,51.05,280560.0,50.6766,50.7959,50.6666,50.7462,280560.0
2017-11-29 15:25:00,51.07,51.16,51.06,51.14,370180.0,50.766,50.8555,50.7561,50.8356,370180.0
2017-11-29 15:30:00,51.13,51.2,51.08,51.18,337620.0,50.8257,50.8953,50.776,50.8754,337620.0
2017-11-29 15:35:00,51.19,51.2,51.12,51.16,344340.0,50.8853,50.8953,50.8157,50.8555,344340.0
2017-11-29 15:40:00,51.16,51.16,51.06,51.14,340080.0,50.8555,50.8555,50.7561,50.8356,340080.0
2017-11-29 15:45:00,51.11,51.2,51.11,51.14,360280.0,50.8058,50.8953,50.8058,50.8356,360280.0
2017-11-29 15:50:00,51.15,51.22,51.15,51.22,722660.0,50.8456,50.9152,50.8456,50.9152,722660.0
2017-11-29 15:55:00,51.22,51.23,51.04,51.07,1244620.0,50.9152,50.9251,50.7362,50.766,1244620.0
2017-11-30 09:30:00,51.12,51.29,50.96,51.29,1354800.0,50.8157,50.9847,50.6567,50.9847,1354800.0
2017-11-30 09:35:00,51.29,51.42,50.75,50.96,768320.0,50.9847,51.114,50.4479,50.6567,768320.0
2017-11-30 09:40:00,50.95,51.07,50.81,51.01,556320.0,50.6468,50.766,50.5076,50.7064,556320.0
2017-11-30 09:45:00,51.0,51.18,50.92,51.18,483380.0,50.6965,50.8754,50.6169,50.8754,483380.0
2017-11-30 09:50:00,51.19,51.21,50.96,51.0,280260.0,50.8853,50.9052,50.6567,50.6965,280260.0
2017-11-30 09:55:00,51.03,51.18,50.97,51.01,176340.0,50.7263,50.8754,50.6666,50.7064,176340.0
2017-11-30 10:00:00,51.04,51.2,51.03,51.14,164680.0,50.7362,50.8953,50.7263,50.8356,164680.0
2017-11-30 10:05:00,51.13,51.18,51.09,51.13,194360.0,50.8257,50.8754,50.7859,50.8257,194360.0
2017-11-30 10:10:00,51.14,51.17,51.06,51.06,264900.0,50.8356,50.8654,50.7561,50.7561,264900.0
2017-11-30 10:15:00,51.06,51.13,51.0,51.13,330420.0,50.7561,50.8257,50.6965,50.8257,330420.0
2017-11-30 10:20:00,51.15,51.17,51.08,51.16,257760.0,50.8456,50.8654,50.776,50.8555,257760.0
2017-11-30 10:25:00,51.15,51.22,51.13,51.18,524820.0,50.8456,50.9152,50.8257,50.8754,524820.0
2017-11-30 10:30:00,51.2,51.34,51.14,51.33,615100.0,50.8953,51.0344,50.8356,51.0245,615100.0
2017-11-30 10:35:00,51.32,51.34,51.26,51.3,300760.0,51.0146,51.0344,50.9549,50.9947,300760.0
2017-11-30 10:40:00,51.31,51.32,51.24,51.3,248220.0,51.0046,51.0146,50.935,50.9947,248220.0
2017-11-30 10:45:00,51.29,51.3,51.2,51.28,143400.0,50.9847,50.9947,50.8953,50.9748,143400.0
2017-11-30 10:50:00,51.26,51.27,51.2,51.23,125600.0,50.9549,50.9649,50.8953,50.9251,125600.0
2017-11-30 10:55:00,51.24,51.26,51.17,51.17,96320.0,50.935,50.9549,50.8654,50.8654,96320.0
2017-11-30 11:00:00,51.17,51.29,51.16,51.28,219000.0,50.8654,50.9847,50.8555,50.9748,219000.0
2017-11-30 11:05:00,51.26,51.3,51.26,51.29,88900.0,50.9549,50.9947,50.9549,50.9847,88900.0
2017-11-30 11:10:00,51.29,51.34,51.27,51.33,259960.0,50.9847,51.0344,50.9649,51.0245,259960.0
2017-11-30 11:15:00,51.34,51.38,51.33,51.36,118040.0,51.0344,51.0742,51.0245,51.0543,118040.0
2017-11-30 11:20:00,51.35,51.37,51.3,51.31,86980.0,51.0444,51.0643,50.9947,51.0046,86980.0
2017-11-30 11:25:00,51.3,51.31,51.11,51.18,145640.0,50.9947,51.0046,50.8058,50.8754,145640.0
2017-11-30 11:30:00,51.17,51.2,51.14,51.17,144900.0,50.8654,50.8953,50.8356,50.8654,144900.0
2017-11-30 11:35:00,51.15,51.18,51.13,51.15,85120.0,50.8456,50.8754,50.8257,50.8456,85120.0
2017-11-30 11:40:00,51.14,51.17,51.11,51.13,134560.0,50.8356,50.8654,50.8058,50.8257,134560.0
2017-11-30 11:45:00,51.14,51.15,51.09,51.14,130900.0,50.8356,50.8456,50.7859,50.8356,130900.0
2017-11-30 11:50:00,51.16,51.16,51.11,51.11,80360.0,50.8555,50.8555,50.8058,50.8058,80360.0
2017-11-30 11:55:00,51.1,51.15,51.08,51.13,146040.0,50.7959,50.8456,50.776,50.8257,146040.0
2017-11-30 12:00:00,51.13,51.19,51.13,51.16,44240.0,50.8257,50.8853,50.8257,50.8555,44240.0
2017-11-30 12:05:00,51.15,51.22,51.15,51.22,63060.0,50.8456,50.9152,50.8456,50.9152,63060.0
2017-11-30 12:10:00,51.24,51.27,51.22,51.25,84960.0,50.935,50.9649,50.9152,50.945,84960.0
2017-11-30 12:15:00,51.29,51.29,51.24,51.25,53860.0,50.9847,50.9847,50.935,50.945,53860.0
2017-11-30 12:20:00,51.26,51.3,51.26,51.3,76000.0,50.9549,50.9947,50.9549,50.9947,76000.0
2017-11-30 12:25:00,51.3,51.3,51.25,51.27,99760.0,50.9947,50.9947,50.945,50.9649,99760.0
2017-11-30 12:30:00,51.26,51.27,51.23,51.27,72980.0,50.9549,50.9649,50.9251,50.9649,72980.0
2017-11-30 12:35:00,51.26,51.27,51.23,51.25,123220.0,50.9549,50.9649,50.9251,50.945,123220.0
2017-11-30 12:40:00,51.25,51.27,51.22,51.22,105940.0,50.945,50.9649,50.9152,50.9152,105940.0
2017-11-30 12:45:00,51.22,51.25,51.2,51.22,109740.0,50.9152,50.945,50.8953,50.9152,109740.0
2017-11-30 12:50:00,51.22,51.22,51.12,51.13,119240.0,50.9152,50.9152,50.8157,50.8257,119240.0
2017-11-30 12:55:00,51.1,51.16,51.03,51.11,118060.0,50.7959,50.8555,50.7263,50.8058,118060.0
2017-11-30 13:00:00,51.15,51.21,51.15,51.18,180420.0,50.8456,50.9052,50.8456,50.8754,180420.0
2017-11-30 13:05:00,51.2,51.22,51.15,51.19,128000.0,50.8953,50.9152,50.8456,50.8853,128000.0
2017-11-30 13:10:00,51.18,51.2,51.13,51.18,177880.0,50.8754,50.8953,50.8257,50.8754,177880.0
2017-11-30 13:15:00,51.17,51.17,51.02,51.05,215160.0,50.8654,50.8654,50.7163,50.7462,215160.0
2017-11-30 13:20:00,51.06,51.08,50.92,50.93,264560.0,50.7561,50.776,50.6169,50.6269,264560.0
2017-11-30 13:25:00,50.95,51.07,50.92,51.02,200240.0,50.6468,50.766,50.6169,50.7163,200240.0
2017-11-30 13:30:00,51.05,51.05,50.98,51.05,223140.0,50.7462,50.7462,50.6766,50.7462,223140.0
2017-11-30 13:35:00,51.03,51.06,50.99,51.02,91180.0,50.7263,50.7561,50.6865,50.7163,91180.0
2017-11-30 13:40:00,51.04,51.04,50.96,50.97,154180.0,50.7362,50.7362,50.6567,50.6666,154180.0
2017-11-30 13:45:00,50.99,51.01,50.95,50.98,113580.0,50.6865,50.7064,50.6468,50.6766,113580.0
2017-11-30 13:50:00,50.96,50.99,50.95,50.96,60200.0,50.6567,50.6865,50.6468,50.6567,60200.0
2017-11-30 13:55:00,50.92,51.0,50.91,50.99,248000.0,50.6169,50.6965,50.607,50.6865,248000.0
2017-11-30 14:00:00,51.0,51.0,50.92,50.94,231340.0,50.6965,50.6965,50.6169,50.6368,231340.0
2017-11-30 14:05:00,50.94,50.96,50.91,50.93,133980.0,50.6368,50.6567,50.607,50.6269,133980.0
2017-11-30 14:10:00,50.94,50.97,50.92,50.94,147540.0,50.6368,50.6666,50.6169,50.6368,147540.0
2017-11-30 14:15:00,50.93,50.96,50.93,50.96,143240.0,50.6269,50.6567,50.6269,50.6567,143240.0
2017-11-30 14:20:00,50.95,50.96,50.94,50.94,53820.0,50.6468,50.6567,50.6368,50.6368,53820.0
2017-11-30 14:25:00,50.96,51.06,50.96,51.06,163060.0,50.6567,50.7561,50.6567,50.7561,163060.0
2017-11-30 14:30:00,51.06,51.08,51.01,51.01,88580.0,50.7561,50.776,50.7064,50.7064,88580.0
2017-11-30 14:35:00,51.03,51.04,51.0,51.01,192060.0,50.7263,50.7362,50.6965,50.7064,192060.0
2017-11-30 14:40:00,51.0,51.0,50.98,50.99,74000.0,50.6965,50.6965,50.6766,50.6865,74000.0
2017-11-30 14:45:00,50.99,50.99,50.97,50.97,65200.0,50.6865,50.6865,50.6666,50.6666,65200.0
2017-11-30 14:50:00,50.96,50.99,50.96,50.98,122920.0,50.6567,50.6865,50.6567,50.6766,122920.0
2017-11-30 14:55:00,50.98,50.99,50.92,50.93,416220.0,50.6766,50.6865,50.6169,50.6269,416220.0
2017-11-30 15:00:00,50.92,50.95,50.9,50.91,85600.0,50.6169,50.6468,50.5971,50.607,85600.0
2017-11-30 15:05:00,50.9,50.9,50.85,50.85,355140.0,50.5971,50.5971,50.5474,50.5474,355140.0
2017-11-30 15:10:00,50.87,50.96,50.86,50.94,151000.0,50.5672,50.6567,50.5573,50.6368,151000.0
2017-11-30 15:15:00,50.96,51.0,50.95,50.95,186440.0,50.6567,50.6965,50.6468,50.6468,186440.0
2017-11-30 15:20:00,50.96,51.04,50.96,51.02,209120.0,50.6567,50.7362,50.6567,50.7163,209120.0
2017-11-30 15:25:00,51.02,51.08,51.01,51.06,219680.0,50.7163,50.776,50.7064,50.7561,219680.0
2017-11-30 15:30:00,51.07,51.07,51.01,51.02,267980.0,50.766,50.766,50.7064,50.7163,267980.0
2017-11-30 15:35:00,51.03,51.04,50.95,50.97,266360.0,50.7263,50.7362,50.6468,50.6666,266360.0
2017-11-30 15:40:00,50.96,51.03,50.95,50.96,151240.0,50.6567,50.7263,50.6468,50.6567,151240.0
2017-11-30 15:45:00,50.96,51.05,50.92,51.03,378920.0,50.6567,50.7462,50.6169,50.7263,378920.0
2017-11-30 15:50:00,51.06,51.14,51.04,51.14,512600.0,50.7561,50.8356,50.7362,50.8356,512600.0
2017-11-30 15:55:00,51.12,51.13,51.0,51.05,1153640.0,50.8157,50.8257,50.6965,50.7462,1153640.0
2017-12-01 09:30:00,50.79,51.12,50.78,51.08,1291900.0,50.4877,50.8157,50.4778,50.776,1291900.0
2017-12-01 09:35:00,51.05,51.1,50.99,51.0,192560.0,50.7462,50.7959,50.6865,50.6965,192560.0
2017-12-01 09:40:00,51.01,51.02,50.81,50.83,424420.0,50.7064,50.7163,50.5076,50.5275,424420.0
2017-12-01 09:45:00,50.86,50.89,50.83,50.87,286780.0,50.5573,50.5871,50.5275,50.5672,286780.0
2017-12-01 09:50:00,50.89,50.94,50.88,50.91,155820.0,50.5871,50.6368,50.5772,50.607,155820.0
2017-12-01 09:55:00,50.91,50.92,50.86,50.88,336760.0,50.607,50.6169,50.5573,50.5772,336760.0
2017-12-01 10:00:00,50.88,50.96,50.88,50.94,300260.0,50.5772,50.6567,50.5772,50.6368,300260.0
2017-12-01 10:05:00,50.97,50.99,50.92,50.94,219520.0,50.6666,50.6865,50.6169,50.6368,219520.0
2017-12-01 10:10:00,50.94,50.96,50.87,50.95,135100.0,50.6368,50.6567,50.5672,50.6468,135100.0
2017-12-01 10:15:00,50.96,51.04,50.93,51.04,246680.0,50.6567,50.7362,50.6269,50.7362,246680.0
2017-12-01 10:20:00,51.04,51.08,51.01,51.05,349860.0,50.7362,50.776,50.7064,50.7462,349860.0
2017-12-01 10:25:00,51.05,51.08,50.97,50.97,269620.0,50.7462,50.776,50.6666,50.6666,269620.0
2017-12-01 10:30:00,50.97,51.0,50.89,50.9,151640.0,50.6666,50.6965,50.5871,50.5971,151640.0
2017-12-01 10:35:00,50.92,50.93,50.88,50.9,135640.0,50.6169,50.6269,50.5772,50.5971,135640.0
2017-12-01 10:40:00,50.91,50.94,50.86,50.9,326460.0,50.607,50.6368,50.5573,50.5971,326460.0
2017-12-01 10:45:00,50.9,50.92,50.88,50.91,225640.0,50.5971,50.6169,50.5772,50.607,225640.0
2017-12-01 10:50:00,50.92,50.93,50.88,50.9,203520.0,50.6169,50.6269,50.5772,50.5971,203520.0
2017-12-01 10:55:00,50.91,50.91,50.86,50.87,132560.0,50.607,50.607,50.5573,50.5672,132560.0
2017-12-01 11:00:00,50.85,50.89,50.84,50.85,382280.0,50.5474,50.5871,50.5374,50.5474,382280.0
2017-12-01 11:05:00,50.86,50.89,50.63,50.71,506540.0,50.5573,50.5871,50.3287,50.4082,506540.0
2017-12-01 11:10:00,50.74,50.77,50.4,50.61,964840.0,50.438,50.4678,50.1,50.3088,964840.0
2017-12-01 11:15:00,50.6,50.65,50.48,50.49,985760.0,50.2988,50.3485,50.1796,50.1895,985760.0
2017-12-01 11:20:00,50.5,50.54,50.3,50.33,1086360.0,50.1994,50.2392,50.0006,50.0304,1086360.0
2017-12-01 11:25:00,50.31,50.45,50.25,50.33,660680.0,50.0106,50.1497,49.9509,50.0304,660680.0
2017-12-01 11:30:00,50.29,50.38,50.1,50.33,978100.0,49.9907,50.0802,49.8018,50.0304,978100.0
2017-12-01 11:35:00,50.35,50.54,50.29,50.44,312540.0,50.0503,50.2392,49.9907,50.1398,312540.0
2017-12-01 11:40:00,50.46,50.52,50.29,50.34,252100.0,50.1597,50.2193,49.9907,50.0404,252100.0
2017-12-01 11:45:00,50.33,50.33,50.2,50.28,514840.0,50.0304,50.0304,49.9012,49.9807,514840.0
2017-12-01 11:50:00,50.25,50.29,50.16,50.28,553160.0,49.9509,49.9907,49.8615,49.9807,553160.0
2017-12-01 11:55:00,50.3,50.48,50.18,50.43,342820.0,50.0006,50.1796,49.8813,50.1299,342820.0
2017-12-01 12:00:00,50.48,50.51,50.38,50.45,210680.0,50.1796,50.2094,50.0802,50.1497,210680.0
2017-12-01 12:05:00,50.43,50.52,50.4,50.51,419740.0,50.1299,50.2193,50.1,50.2094,419740.0
2017-12-01 12:10:00,50.48,50.5,50.4,50.41,68460.0,50.1796,50.1994,50.1,50.11,68460.0
2017-12-01 12:15:00,50.45,50.48,50.29,50.35,88100.0,50.1497,50.1796,49.9907,50.0503,88100.0
2017-12-01 12:20:00,50.41,50.43,50.34,50.41,112500.0,50.11,50.1299,50.0404,50.11,112500.0
2017-12-01 12:25:00,50.4,50.43,50.38,50.43,125720.0,50.1,50.1299,50.0802,50.1299,125720.0
2017-12-01 12:30:00,50.44,50.45,50.38,50.39,108360.0,50.1398,50.1497,50.0802,50.0901,108360.0
2017-12-01 12:35:00,50.39,50.44,50.37,50.4,114960.0,50.0901,50.1398,50.0702,50.1,114960.0
2017-12-01 12:40:00,50.39,50.45,50.39,50.45,159080.0,50.0901,50.1497,50.0901,50.1497,159080.0
2017-12-01 12:45:00,50.5,50.6,50.5,50.57,153780.0,50.1994,50.2988,50.1994,50.269,153780.0
2017-12-01 12:50:00,50.55,50.65,50.54,50.55,125640.0,50.2491,50.3485,50.2392,50.2491,125640.0
2017-12-01 12:55:00,50.57,50.61,50.53,50.56,247680.0,50.269,50.3088,50.2293,50.2591,247680.0
2017-12-01 13:00:00,50.56,50.58,50.5,50.51,219980.0,50.2591,50.279,50.1994,50.2094,219980.0
2017-12-01 13:05:00,50.53,50.53,50.4,50.43,245420.0,50.2293,50.2293,50.1,50.1299,245420.0
2017-12-01 13:10:00,50.41,50.48,50.39,50.45,283160.0,50.11,50.1796,50.0901,50.1497,283160.0
2017-12-01 13:15:00,50.48,50.48,50.38,50.41,65700.0,50.1796,50.1796,50.0802,50.11,65700.0
2017-12-01 13:20:00,50.41,50.45,50.38,50.45,133220.0,50.11,50.1497,50.0802,50.1497,133220.0
2017-12-01 13:25:00,50.44,50.5,50.43,50.47,93200.0,50.1398,50.1994,50.1299,50.1696,93200.0
2017-12-01 13:30:00,50.48,50.58,50.46,50.52,138080.0,50.1796,50.279,50.1597,50.2193,138080.0
2017-12-01 13:35:00,50.53,50.57,50.49,50.57,95760.0,50.2293,50.269,50.1895,50.269,95760.0
2017-12-01 13:40:00,50.59,50.6,50.52,50.53,119940.0,50.2889,50.2988,50.2193,50.2293,119940.0
2017-12-01 13:45:00,50.54,50.54,50.46,50.49,171180.0,50.2392,50.2392,50.1597,50.1895,171180.0
2017-12-01 13:50:00,50.49,50.5,50.43,50.43,88160.0,50.1895,50.1994,50.1299,50.1299,88160.0
2017-12-01 13:55:00,50.46,50.49,50.45,50.45,41460.0,50.1597,50.1895,50.1497,50.1497,41460.0
2017-12-01 14:00:00,50.45,50.45,50.41,50.42,152120.0,50.1497,50.1497,50.11,50.1199,152120.0
2017-12-01 14:05:00,50.42,50.42,50.35,50.38,285980.0,50.1199,50.1199,50.0503,50.0802,285980.0
2017-12-01 14:10:00,50.37,50.41,50.35,50.38,177160.0,50.0702,50.11,50.0503,50.0802,177160.0
2017-12-01 14:15:00,50.4,50.41,50.33,50.41,141360.0,50.1,50.11,50.0304,50.11,141360.0
2017-12-01 14:20:00,50.4,50.4,50.38,50.4,72960.0,50.1,50.1,50.0802,50.1,72960.0
2017-12-01 14:25:00,50.39,50.4,50.35,50.4,120040.0,50.0901,50.1,50.0503,50.1,120040.0
2017-12-01 14:30:00,50.41,50.46,50.41,50.44,131080.0,50.11,50.1597,50.11,50.1398,131080.0
2017-12-01 14:35:00,50.45,50.45,50.42,50.44,143060.0,50.1497,50.1497,50.1199,50.1398,143060.0
2017-12-01 14:40:00,50.44,50.44,50.33,50.33,164460.0,50.1398,50.1398,50.0304,50.0304,164460.0
2017-12-01 14:45:00,50.35,50.37,50.3,50.31,351780.0,50.0503,50.0702,50.0006,50.0106,351780.0
2017-12-01 14:50:00,50.33,50.35,50.3,50.33,100100.0,50.0304,50.0503,50.0006,50.0304,100100.0
2017-12-01 14:55:00,50.33,50.36,50.29,50.36,94700.0,50.0304,50.0603,49.9907,50.0603,94700.0
2017-12-01 15:00:00,50.35,50.35,50.3,50.33,85700.0,50.0503,50.0503,50.0006,50.0304,85700.0
2017-12-01 15:05:00,50.33,50.41,50.33,50.4,163320.0,50.0304,50.11,50.0304,50.1,163320.0
2017-12-01 15:10:00,50.4,50.42,50.35,50.39,96200.0,50.1,50.1199,50.0503,50.0901,96200.0
2017-12-01 15:15:00,50.36,50.47,50.36,50.45,138940.0,50.0603,50.1696,50.0603,50.1497,138940.0
2017-12-01 15:20:00,50.45,50.48,50.42,50.43,134200.0,50.1497,50.1796,50.1199,50.1299,134200.0
2017-12-01 15:25:00,50.45,50.47,50.43,50.43,189200.0,50.1497,50.1696,50.1299,50.1299,189200.0
2017-12-01 15:30:00,50.42,50.47,50.41,50.44,166980.0,50.1199,50.1696,50.11,50.1398,166980.0
2017-12-01 15:35:00,50.44,50.46,50.4,50.41,262300.0,50.1398,50.1597,50.1,50.11,262300.0
2017-12-01 15:40:00,50.42,50.47,50.42,50.47,317760.0,50.1199,50.1696,50.1199,50.1696,317760.0
2017-12-01 15:45:00,50.46,50.47,50.38,50.47,246820.0,50.1597,50.1696,50.0802,50.1696,246820.0
2017-12-01 15:50:00,50.47,50.55,50.47,50.5,442380.0,50.1696,50.2491,50.1696,50.1994,442380.0
2017-12-01 15:55:00,50.5,50.52,50.47,50.49,985680.0,50.1994,50.2193,50.1696,50.1895,985680.0
2017-12-04 09:30:00,50.63,50.7,50.33,50.43,1292240.0,50.3287,50.3982,50.0304,50.1299,1292240.0
2017-12-04 09:35:00,50.43,50.64,50.31,50.64,384820.0,50.1299,50.3386,50.0106,50.3386,384820.0
2017-12-04 09:40:00,50.61,50.69,50.52,50.67,536240.0,50.3088,50.3883,50.2193,50.3684,536240.0
2017-12-04 09:45:00,50.69,50.72,50.6,50.72,416580.0,50.3883,50.4181,50.2988,50.4181,416580.0
2017-12-04 09:50:00,50.72,50.81,50.72,50.73,373420.0,50.4181,50.5076,50.4181,50.4281,373420.0
2017-12-04 09:55:00,50.71,50.71,50.48,50.51,427080.0,50.4082,50.4082,50.1796,50.2094,427080.0
2017-12-04 10:00:00,50.51,50.51,50.4,50.44,549520.0,50.2094,50.2094,50.1,50.1398,549520.0
2017-12-04 10:05:00,50.42,50.42,50.25,50.27,904800.0,50.1199,50.1199,49.9509,49.9708,904800.0
2017-12-04 10:10:00,50.29,50.31,50.12,50.25,942900.0,49.9907,50.0106,49.8217,49.9509,942900.0
2017-12-04 10:15:00,50.23,50.25,50.05,50.14,498120.0,49.931,49.9509,49.7521,49.8416,498120.0
2017-12-04 10:20:00,50.12,50.28,50.12,50.23,309540.0,49.8217,49.9807,49.8217,49.931,309540.0
2017-12-04 10:25:00,50.26,50.28,50.22,50.26,137460.0,49.9609,49.9807,49.9211,49.9609,137460.0
2017-12-04 10:30:00,50.28,50.29,50.16,50.17,296080.0,49.9807,49.9907,49.8615,49.8714,296080.0
2017-12-04 10:35:00,50.15,50.25,50.13,50.23,260500.0,49.8515,49.9509,49.8316,49.931,260500.0
2017-12-04 10:40:00,50.21,50.27,50.13,50.13,177960.0,49.9112,49.9708,49.8316,49.8316,177960.0
2017-12-04 10:45:00,50.13,50.15,50.02,50.02,481340.0,49.8316,49.8515,49.7223,49.7223,481340.0
2017-12-04 10:50:00,50.03,50.05,49.9,49.92,684720.0,49.7322,49.7521,49.603,49.6229,684720.0
2017-12-04 10:55:00,49.91,49.94,49.81,49.89,295440.0,49.6129,49.6428,49.5135,49.5931,295440.0
2017-12-04 11:00:00,49.91,49.94,49.87,49.91,423660.0,49.6129,49.6428,49.5732,49.6129,423660.0
2017-12-04 11:05:00,49.92,49.97,49.87,49.93,551220.0,49.6229,49.6726,49.5732,49.6328,551220.0
2017-12-04 11:10:00,49.93,50.01,49.87,50.0,329420.0,49.6328,49.7124,49.5732,49.7024,329420.0
2017-12-04 11:15:00,49.99,50.03,49.95,50.02,238840.0,49.6925,49.7322,49.6527,49.7223,238840.0
2017-12-04 11:20:00,50.07,50.21,50.06,50.18,398340.0,49.772,49.9112,49.7621,49.8813,398340.0
2017-12-04 11:25:00,50.2,50.29,50.16,50.16,519520.0,49.9012,49.9907,49.8615,49.8615,519520.0
2017-12-04 11:30:00,50.16,50.19,50.09,50.11,209580.0,49.8615,49.8913,49.7919,49.8118,209580.0
2017-12-04 11:35:00,50.11,50.14,50.04,50.12,404520.0,49.8118,49.8416,49.7422,49.8217,404520.0
2017-12-04 11:40:00,50.11,50.12,50.0,50.02,266200.0,49.8118,49.8217,49.7024,49.7223,266200.0
2017-12-04 11:45:00,50.0,50.01,49.93,49.99,186880.0,49.7024,49.7124,49.6328,49.6925,186880.0
2017-12-04 11:50:00,49.98,50.05,49.95,49.98,153980.0,49.6825,49.7521,49.6527,49.6825,153980.0
2017-12-04 11:55:00,49.98,50.05,49.97,50.03,150980.0,49.6825,49.7521,49.6726,49.7322,150980.0
2017-12-04 12:00:00,50.04,50.14,50.04,50.11,81280.0,49.7422,49.8416,49.7422,49.8118,81280.0
2017-12-04 12:05:00,50.11,50.15,50.09,50.11,178880.0,49.8118,49.8515,49.7919,49.8118,178880.0
2017-12-04 12:10:00,50.11,50.23,50.11,50.22,219040.0,49.8118,49.931,49.8118,49.9211,219040.0
2017-12-04 12:15:00,50.22,50.24,50.06,50.07,211860.0,49.9211,49.941,49.7621,49.772,211860.0
2017-12-04 12:20:00,50.07,50.1,49.97,50.04,188540.0,49.772,49.8018,49.6726,49.7422,188540.0
2017-12-04 12:25:00,50.02,50.08,50.0,50.05,101000.0,49.7223,49.7819,49.7024,49.7521,101000.0
2017-12-04 12:30:00,50.1,50.11,50.05,50.09,82140.0,49.8018,49.8118,49.7521,49.7919,82140.0
2017-12-04 12:35:00,50.1,50.16,50.09,50.15,69000.0,49.8018,49.8615,49.7919,49.8515,69000.0
2017-12-04 12:40:00,50.15,50.22,50.13,50.21,100000.0,49.8515,49.9211,49.8316,49.9112,100000.0
2017-12-04 12:45:00,50.2,50.23,50.17,50.23,116260.0,49.9012,49.931,49.8714,49.931,116260.0
2017-12-04 12:50:00,50.25,50.32,50.24,50.31,148900.0,49.9509,50.0205,49.941,50.0106,148900.0
2017-12-04 12:55:00,50.32,50.32,50.29,50.3,107740.0,50.0205,50.0205,49.9907,50.0006,107740.0
2017-12-04 13:00:00,50.32,50.43,50.32,50.43,165440.0,50.0205,50.1299,50.0205,50.1299,165440.0
2017-12-04 13:05:00,50.42,50.49,50.39,50.39,202720.0,50.1199,50.1895,50.0901,50.0901,202720.0
2017-12-04 13:10:00,50.4,50.45,50.4,50.44,95460.0,50.1,50.1497,50.1,50.1398,95460.0
2017-12-04 13:15:00,50.41,50.45,50.37,50.42,78100.0,50.11,50.1497,50.0702,50.1199,78100.0
2017-12-04 13:20:00,50.44,50.44,50.42,50.43,32220.0,50.1398,50.1398,50.1199,50.1299,32220.0
2017-12-04 13:25:00,50.45,50.45,50.37,50.39,82340.0,50.1497,50.1497,50.0702,50.0901,82340.0
2017-12-04 13:30:00,50.38,50.39,50.34,50.36,210020.0,50.0802,50.0901,50.0404,50.0603,210020.0
2017-12-04 13:35:00,50.36,50.39,50.34,50.36,109200.0,50.0603,50.0901,50.0404,50.0603,109200.0
2017-12-04 13:40:00,50.37,50.43,50.37,50.41,125920.0,50.0702,50.1299,50.0702,50.11,125920.0
2017-12-04 13:45:00,50.41,50.44,50.35,50.35,242480.0,50.11,50.1398,50.0503,50.0503,242480.0
2017-12-04 13:50:00,50.37,50.4,50.35,50.4,89100.0,50.0702,50.1,50.0503,50.1,89100.0
2017-12-04 13:55:00,50.42,50.5,50.4,50.47,223240.0,50.1199,50.1994,50.1,50.1696,223240.0
2017-12-04 14:00:00,50.48,50.5,50.44,50.46,91340.0,50.1796,50.1994,50.1398,50.1597,91340.0
2017-12-04 14:05:00,50.45,50.46,50.37,50.4,108680.0,50.1497,50.1597,50.0702,50.1,108680.0
2017-12-04 14:10:00,50.4,50.4,50.32,50.32,77700.0,50.1,50.1,50.0205,50.0205,77700.0
2017-12-04 14:15:00,50.35,50.37,50.27,50.27,101180.0,50.0503,50.0702,49.9708,49.9708,101180.0
2017-12-04 14:20:00,50.26,50.34,50.24,50.24,60060.0,49.9609,50.0404,49.941,49.941,60060.0
2017-12-04 14:25:00,50.23,50.26,50.18,50.22,152280.0,49.931,49.9609,49.8813,49.9211,152280.0
2017-12-04 14:30:00,50.19,50.21,50.08,50.08,278640.0,49.8913,49.9112,49.7819,49.7819,278640.0
2017-12-04 14:35:00,50.1,50.12,50.0,50.1,285160.0,49.8018,49.8217,49.7024,49.8018,285160.0
2017-12-04 14:40:00,50.08,50.11,50.01,50.03,70520.0,49.7819,49.8118,49.7124,49.7322,70520.0
2017-12-04 14:45:00,50.04,50.04,49.98,50.01,320080.0,49.7422,49.7422,49.6825,49.7124,320080.0
2017-12-04 14:50:00,50.01,50.06,49.97,50.01,153580.0,49.7124,49.7621,49.6726,49.7124,153580.0
2017-12-04 14:55:00,50.03,50.05,49.93,49.96,430480.0,49.7322,49.7521,49.6328,49.6627,430480.0
2017-12-04 15:00:00,49.95,49.97,49.87,49.96,427540.0,49.6527,49.6726,49.5732,49.6627,427540.0
2017-12-04 15:05:00,49.97,50.04,49.94,50.04,138340.0,49.6726,49.7422,49.6428,49.7422,138340.0
2017-12-04 15:10:00,50.06,50.06,50.0,50.03,162640.0,49.7621,49.7621,49.7024,49.7322,162640.0
2017-12-04 15:15:00,50.04,50.05,49.96,49.98,237180.0,49.7422,49.7521,49.6627,49.6825,237180.0
2017-12-04 15:20:00,49.98,50.09,49.96,50.06,154100.0,49.6825,49.7919,49.6627,49.7621,154100.0
2017-12-04 15:25:00,50.05,50.06,50.01,50.04,133840.0,49.7521,49.7621,49.7124,49.7422,133840.0
2017-12-04 15:30:00,50.04,50.1,49.94,49.95,199760.0,49.7422,49.8018,49.6428,49.6527,199760.0
2017-12-04 15:35:00,49.97,49.99,49.86,49.86,224560.0,49.6726,49.6925,49.5632,49.5632,224560.0
2017-12-04 15:40:00,49.87,49.9,49.81,49.84,360620.0,49.5732,49.603,49.5135,49.5434,360620.0
2017-12-04 15:45:00,49.84,49.85,49.78,49.81,302820.0,49.5434,49.5533,49.4837,49.5135,302820.0
2017-12-04 15:50:00,49.81,49.94,49.8,49.94,508220.0,49.5135,49.6428,49.5036,49.6428,508220.0
2017-12-04 15:55:00,49.94,49.99,49.91,49.95,986220.0,49.6428,49.6925,49.6129,49.6527,986220.0
2017-12-05 09:30:00,49.8,50.1,49.41,49.95,1402040.0,49.5036,49.8018,49.1159,49.6527,1402040.0
2017-12-05 09:35:00,49.99,50.48,49.95,50.32,1102140.0,49.6925,50.1796,49.6527,50.0205,1102140.0
2017-12-05 09:40:00,50.4,50.45,50.3,50.4,864280.0,50.1,50.1497,50.0006,50.1,864280.0
2017-12-05 09:45:00,50.38,50.45,50.33,50.36,717140.0,50.0802,50.1497,50.0304,50.0603,717140.0
2017-12-05 09:50:00,50.33,50.42,50.28,50.32,370940.0,50.0304,50.1199,49.9807,50.0205,370940.0
2017-12-05 09:55:00,50.3,50.5,50.3,50.45,1276080.0,50.0006,50.1994,50.0006,50.1497,1276080.0
2017-12-05 10:00:00,50.46,50.68,50.45,50.65,670000.0,50.1597,50.3784,50.1497,50.3485,670000.0
2017-12-05 10:05:00,50.65,50.66,50.58,50.62,348860.0,50.3485,50.3585,50.279,50.3187,348860.0
2017-12-05 10:10:00,50.61,50.64,50.4,50.46,306600.0,50.3088,50.3386,50.1,50.1597,306600.0
2017-12-05 10:15:00,50.46,50.61,50.41,50.58,232300.0,50.1597,50.3088,50.11,50.279,232300.0
2017-12-05 10:20:00,50.63,50.66,50.59,50.65,573900.0,50.3287,50.3585,50.2889,50.3485,573900.0
2017-12-05 10:25:00,50.66,50.69,50.57,50.65,514600.0,50.3585,50.3883,50.269,50.3485,514600.0
2017-12-05 10:30:00,50.66,50.72,50.62,50.71,786180.0,50.3585,50.4181,50.3187,50.4082,786180.0
2017-12-05 10:35:00,50.71,50.79,50.67,50.71,747480.0,50.4082,50.4877,50.3684,50.4082,747480.0
2017-12-05 10:40:00,50.73,50.75,50.7,50.71,804000.0,50.4281,50.4479,50.3982,50.4082,804000.0
2017-12-05 10:45:00,50.72,50.74,50.71,50.72,642480.0,50.4181,50.438,50.4082,50.4181,642480.0
2017-12-05 10:50:00,50.72,50.74,50.61,50.74,246860.0,50.4181,50.438,50.3088,50.438,246860.0
2017-12-05 10:55:00,50.74,50.75,50.71,50.75,586180.0,50.438,50.4479,50.4082,50.4479,586180.0
2017-12-05 11:00:00,50.75,50.75,50.71,50.73,434280.0,50.4479,50.4479,50.4082,50.4281,434280.0
2017-12-05 11:05:00,50.74,50.83,50.74,50.77,980140.0,50.438,50.5275,50.438,50.4678,980140.0
2017-12-05 11:10:00,50.77,50.94,50.77,50.93,409360.0,50.4678,50.6368,50.4678,50.6269,409360.0
2017-12-05 11:15:00,50.95,51.03,50.94,50.99,430840.0,50.6468,50.7263,50.6368,50.6865,430840.0
2017-12-05 11:20:00,50.99,51.02,50.93,50.97,322700.0,50.6865,50.7163,50.6269,50.6666,322700.0
2017-12-05 11:25:00,50.97,51.0,50.95,50.97,295820.0,50.6666,50.6965,50.6468,50.6666,295820.0
2017-12-05 11:30:00,50.98,50.98,50.86,50.89,163120.0,50.6766,50.6766,50.5573,50.5871,163120.0
2017-12-05 11:35:00,50.91,50.91,50.75,50.79,308960.0,50.607,50.607,50.4479,50.4877,308960.0
2017-12-05 11:40:00,50.77,50.86,50.77,50.79,124140.0,50.4678,50.5573,50.4678,50.4877,124140.0
2017-12-05 11:45:00,50.78,50.86,50.78,50.84,80620.0,50.4778,50.5573,50.4778,50.5374,80620.0
2017-12-05 11:50:00,50.81,50.85,50.79,50.81,130060.0,50.5076,50.5474,50.4877,50.5076,130060.0
2017-12-05 11:55:00,50.78,50.78,50.59,50.62,449380.0,50.4778,50.4778,50.2889,50.3187,449380.0
2017-12-05 12:00:00,50.63,50.69,50.6,50.6,118400.0,50.3287,50.3883,50.2988,50.2988,118400.0
2017-12-05 12:05:00,50.62,50.62,50.52,50.58,94260.0,50.3187,50.3187,50.2193,50.279,94260.0
2017-12-05 12:10:00,50.56,50.67,50.56,50.6,114060.0,50.2591,50.3684,50.2591,50.2988,114060.0
2017-12-05 12:15:00,50.62,50.63,50.56,50.59,68980.0,50.3187,50.3287,50.2591,50.2889,68980.0
2017-12-05 12:20:00,50.58,50.6,50.53,50.58,92040.0,50.279,50.2988,50.2293,50.279,92040.0
2017-12-05 12:25:00,50.58,50.69,50.58,50.69,56660.0,50.279,50.3883,50.279,50.3883,56660.0
2017-12-05 12:30:00,50.65,50.7,50.62,50.7,78460.0,50.3485,50.3982,50.3187,50.3982,78460.0
2017-12-05 12:35:00,50.68,50.7,50.64,50.68,78980.0,50.3784,50.3982,50.3386,50.3784,78980.0
2017-12-05 12:40:00,50.68,50.69,50.62,50.65,191440.0,50.3784,50.3883,50.3187,50.3485,191440.0
2017-12-05 12:45:00,50.66,50.7,50.61,50.61,40000.0,50.3585,50.3982,50.3088,50.3088,40000.0
2017-12-05 12:50:00,50.61,50.63,50.55,50.55,110380.0,50.3088,50.3287,50.2491,50.2491,110380.0
2017-12-05 12:55:00,50.56,50.58,50.45,50.47,182580.0,50.2591,50.279,50.1497,50.1696,182580.0
2017-12-05 13:00:00,50.45,50.47,50.4,50.44,181660.0,50.1497,50.1696,50.1,50.1398,181660.0
2017-12-05 13:05:00,50.43,50.46,50.42,50.42,33940.0,50.1299,50.1597,50.1199,50.1199,33940.0
2017-12-05 13:10:00,50.42,50.48,50.41,50.45,79000.0,50.1199,50.1796,50.11,50.1497,79000.0
2017-12-05 13:15:00,50.44,50.49,50.41,50.49,121100.0,50.1398,50.1895,50.11,50.1895,121100.0
2017-12-05 13:20:00,50.52,50.6,50.52,50.58,129420.0,50.2193,50.2988,50.2193,50.279,129420.0
2017-12-05 13:25:00,50.55,50.61,50.55,50.55,87760.0,50.2491,50.3088,50.2491,50.2491,87760.0
2017-12-05 13:30:00,50.57,50.59,50.52,50.54,104380.0,50.269,50.2889,50.2193,50.2392,104380.0
2017-12-05 13:35:00,50.54,50.6,50.52,50.56,106000.0,50.2392,50.2988,50.2193,50.2591,106000.0
2017-12-05 13:40:00,50.53,50.53,50.47,50.5,86700.0,50.2293,50.2293,50.1696,50.1994,86700.0
2017-12-05 13:45:00,50.49,50.51,50.48,50.5,82700.0,50.1895,50.2094,50.1796,50.1994,82700.0
2017-12-05 13:50:00,50.52,50.53,50.49,50.49,49200.0,50.2193,50.2293,50.1895,50.1895,49200.0
2017-12-05 13:55:00,50.47,50.51,50.47,50.51,110460.0,50.1696,50.2094,50.1696,50.2094,110460.0
2017-12-05 14:00:00,50.52,50.57,50.51,50.52,134220.0,50.2193,50.269,50.2094,50.2193,134220.0
2017-12-05 14:05:00,50.54,50.62,50.53,50.62,207460.0,50.2392,50.3187,50.2293,50.3187,207460.0
2017-12-05 14:10:00,50.58,50.59,50.51,50.51,100000.0,50.279,50.2889,50.2094,50.2094,100000.0
2017-12-05 14:15:00,50.5,50.52,50.47,50.49,276020.0,50.1994,50.2193,50.1696,50.1895,276020.0
2017-12-05 14:20:00,50.46,50.48,50.38,50.38,127140.0,50.1597,50.1796,50.0802,50.0802,127140.0
2017-12-05 14:25:00,50.41,50.44,50.39,50.4,66420.0,50.11,50.1398,50.0901,50.1,66420.0
2017-12-05 14:30:00,50.38,50.38,50.33,50.36,189920.0,50.0802,50.0802,50.0304,50.0603,189920.0
2017-12-05 14:35:00,50.36,50.38,50.3,50.3,101360.0,50.0603,50.0802,50.0006,50.0006,101360.0
2017-12-05 14:40:00,50.3,50.35,50.3,50.34,106200.0,50.0006,50.0503,50.0006,50.0404,106200.0
2017-12-05 14:45:00,50.32,50.33,50.26,50.28,151900.0,50.0205,50.0304,49.9609,49.9807,151900.0
2017-12-05 14:50:00,50.29,50.3,50.22,50.27,124460.0,49.9907,50.0006,49.9211,49.9708,124460.0
2017-12-05 14:55:00,50.27,50.32,50.21,50.24,330820.0,49.9708,50.0205,49.9112,49.941,330820.0
2017-12-05 15:00:00,50.24,50.3,50.21,50.3,166280.0,49.941,50.0006,49.9112,50.0006,166280.0
2017-12-05 15:05:00,50.3,50.34,50.24,50.3,165600.0,50.0006,50.0404,49.941,50.0006,165600.0
2017-12-05 15:10:00,50.3,50.41,50.3,50.38,107980.0,50.0006,50.11,50.0006,50.0802,107980.0
2017-12-05 15:15:00,50.38,50.38,50.24,50.27,138820.0,50.0802,50.0802,49.941,49.9708,138820.0
2017-12-05 15:20:00,50.27,50.37,50.25,50.36,66000.0,49.9708,50.0702,49.9509,50.0603,66000.0
2017-12-05 15:25:00,50.37,50.46,50.37,50.4,122160.0,50.0702,50.1597,50.0702,50.1,122160.0
2017-12-05 15:30:00,50.38,50.43,50.38,50.39,120660.0,50.0802,50.1299,50.0802,50.0901,120660.0
2017-12-05 15:35:00,50.38,50.41,50.34,50.35,192560.0,50.0802,50.11,50.0404,50.0503,192560.0
2017-12-05 15:40:00,50.34,50.4,50.33,50.38,150400.0,50.0404,50.1,50.0304,50.0802,150400.0
2017-12-05 15:45:00,50.38,50.38,50.25,50.29,257960.0,50.0802,50.0802,49.9509,49.9907,257960.0
2017-12-05 15:50:00,50.31,50.31,50.21,50.25,439800.0,50.0106,50.0106,49.9112,49.9509,439800.0
2017-12-05 15:55:00,50.26,50.36,50.24,50.26,695440.0,49.9609,50.0603,49.941,49.9609,695440.0
2017-12-06 09:30:00,50.08,50.64,50.06,50.62,702020.0,49.7819,50.3386,49.7621,50.3187,702020.0
2017-12-06 09:35:00,50.58,50.85,50.58,50.76,450960.0,50.279,50.5474,50.279,50.4579,450960.0
2017-12-06 09:40:00,50.75,50.82,50.72,50.73,219880.0,50.4479,50.5175,50.4181,50.4281,219880.0
2017-12-06 09:45:00,50.76,50.76,50.59,50.59,181320.0,50.4579,50.4579,50.2889,50.2889,181320.0
2017-12-06 09:50:00,50.59,50.73,50.58,50.67,248640.0,50.2889,50.4281,50.279,50.3684,248640.0
2017-12-06 09:55:00,50.69,50.74,50.6,50.6,174440.0,50.3883,50.438,50.2988,50.2988,174440.0
2017-12-06 10:00:00,50.55,50.79,50.55,50.72,176220.0,50.2491,50.4877,50.2491,50.4181,176220.0
2017-12-06 10:05:00,50.74,50.75,50.69,50.7,89480.0,50.438,50.4479,50.3883,50.3982,89480.0
2017-12-06 10:10:00,50.7,50.7,50.55,50.6,93960.0,50.3982,50.3982,50.2491,50.2988,93960.0
2017-12-06 10:15:00,50.61,50.67,50.59,50.66,160400.0,50.3088,50.3684,50.2889,50.3585,160400.0
2017-12-06 10:20:00,50.68,50.76,50.63,50.7,155360.0,50.3784,50.4579,50.3287,50.3982,155360.0
2017-12-06 10:25:00,50.72,50.79,50.71,50.77,129560.0,50.4181,50.4877,50.4082,50.4678,129560.0
2017-12-06 10:30:00,50.78,50.82,50.76,50.78,93800.0,50.4778,50.5175,50.4579,50.4778,93800.0
2017-12-06 10:35:00,50.77,50.79,50.65,50.65,205860.0,50.4678,50.4877,50.3485,50.3485,205860.0
2017-12-06 10:40:00,50.67,50.74,50.65,50.73,252160.0,50.3684,50.438,50.3485,50.4281,252160.0
2017-12-06 10:45:00,50.75,50.81,50.73,50.77,111100.0,50.4479,50.5076,50.4281,50.4678,111100.0
2017-12-06 10:50:00,50.77,50.77,50.72,50.73,90000.0,50.4678,50.4678,50.4181,50.4281,90000.0
2017-12-06 10:55:00,50.72,50.84,50.69,50.82,261080.0,50.4181,50.5374,50.3883,50.5175,261080.0
2017-12-06 11:00:00,50.85,50.88,50.76,50.76,121380.0,50.5474,50.5772,50.4579,50.4579,121380.0
2017-12-06 11:05:00,50.76,50.85,50.73,50.83,41520.0,50.4579,50.5474,50.4281,50.5275,41520.0
2017-12-06 11:10:00,50.84,50.85,50.8,50.83,67640.0,50.5374,50.5474,50.4977,50.5275,67640.0
2017-12-06 11:15:00,50.84,50.86,50.79,50.81,149040.0,50.5374,50.5573,50.4877,50.5076,149040.0
2017-12-06 11:20:00,50.8,50.92,50.8,50.89,159220.0,50.4977,50.6169,50.4977,50.5871,159220.0
2017-12-06 11:25:00,50.9,50.9,50.79,50.79,141700.0,50.5971,50.5971,50.4877,50.4877,141700.0
2017-12-06 11:30:00,50.79,50.86,50.78,50.82,113320.0,50.4877,50.5573,50.4778,50.5175,113320.0
2017-12-06 11:35:00,50.81,50.81,50.79,50.8,32000.0,50.5076,50.5076,50.4877,50.4977,32000.0
2017-12-06 11:40:00,50.82,50.83,50.79,50.81,89000.0,50.5175,50.5275,50.4877,50.5076,89000.0
2017-12-06 11:45:00,50.83,50.88,50.83,50.84,42000.0,50.5275,50.5772,50.5275,50.5374,42000.0
2017-12-06 11:50:00,50.84,50.86,50.8,50.83,129000.0,50.5374,50.5573,50.4977,50.5275,129000.0
2017-12-06 11:55:00,50.83,50.84,50.8,50.83,98640.0,50.5275,50.5374,50.4977,50.5275,98640.0
2017-12-06 12:00:00,50.85,50.88,50.83,50.88,45000.0,50.5474,50.5772,50.5275,50.5772,45000.0
2017-12-06 12:05:00,50.87,50.88,50.84,50.87,47080.0,50.5672,50.5772,50.5374,50.5672,47080.0
2017-12-06 12:10:00,50.87,50.98,50.87,50.97,332800.0,50.5672,50.6766,50.5672,50.6666,332800.0
2017-12-06 12:15:00,50.95,50.96,50.92,50.92,185020.0,50.6468,50.6567,50.6169,50.6169,185020.0
2017-12-06 12:20:00,50.91,50.92,50.86,50.91,190840.0,50.607,50.6169,50.5573,50.607,190840.0
2017-12-06 12:25:00,50.9,50.92,50.86,50.86,148000.0,50.5971,50.6169,50.5573,50.5573,148000.0
2017-12-06 12:30:00,50.86,50.87,50.82,50.84,182980.0,50.5573,50.5672,50.5175,50.5374,182980.0
2017-12-06 12:35:00,50.84,50.86,50.81,50.81,77360.0,50.5374,50.5573,50.5076,50.5076,77360.0
2017-12-06 12:40:00,50.83,50.93,50.82,50.93,70560.0,50.5275,50.6269,50.5175,50.6269,70560.0
2017-12-06 12:45:00,50.93,50.98,50.92,50.96,78400.0,50.6269,50.6766,50.6169,50.6567,78400.0
2017-12-06 12:50:00,50.92,50.95,50.89,50.89,46000.0,50.6169,50.6468,50.5871,50.5871,46000.0
2017-12-06 12:55:00,50.89,50.94,50.88,50.89,52000.0,50.5871,50.6368,50.5772,50.5871,52000.0
2017-12-06 13:00:00,50.88,50.9,50.8,50.86,62180.0,50.5772,50.5971,50.4977,50.5573,62180.0
2017-12-06 13:05:00,50.88,50.9,50.85,50.86,51920.0,50.5772,50.5971,50.5474,50.5573,51920.0
2017-12-06 13:10:00,50.87,50.89,50.85,50.85,42900.0,50.5672,50.5871,50.5474,50.5474,42900.0
2017-12-06 13:15:00,50.88,50.91,50.87,50.91,37920.0,50.5772,50.607,50.5672,50.607,37920.0
2017-12-06 13:20:00,50.89,50.9,50.87,50.89,95580.0,50.5871,50.5971,50.5672,50.5871,95580.0
2017-12-06 13:25:00,50.9,50.93,50.89,50.89,34000.0,50.5971,50.6269,50.5871,50.5871,34000.0
2017-12-06 13:30:00,50.89,50.98,50.87,50.98,110420.0,50.5871,50.6766,50.5672,50.6766,110420.0
2017-12-06 13:35:00,50.99,50.99,50.94,50.94,39440.0,50.6865,50.6865,50.6368,50.6368,39440.0
2017-12-06 13:40:00,50.95,50.99,50.93,50.93,81120.0,50.6468,50.6865,50.6269,50.6269,81120.0
2017-12-06 13:45:00,50.97,50.99,50.96,50.99,40800.0,50.6666,50.6865,50.6567,50.6865,40800.0
2017-12-06 13:50:00,50.99,51.03,50.98,51.0,170880.0,50.6865,50.7263,50.6766,50.6965,170880.0
2017-12-06 13:55:00,51.0,51.01,50.98,51.01,34000.0,50.6965,50.7064,50.6766,50.7064,34000.0
2017-12-06 14:00:00,51.01,51.06,50.99,51.06,184000.0,50.7064,50.7561,50.6865,50.7561,184000.0
2017-12-06 14:05:00,51.06,51.08,50.99,50.99,84380.0,50.7561,50.776,50.6865,50.6865,84380.0
2017-12-06 14:10:00,51.0,51.04,50.98,51.01,116780.0,50.6965,50.7362,50.6766,50.7064,116780.0
2017-12-06 14:15:00,51.01,51.05,51.0,51.03,94880.0,50.7064,50.7462,50.6965,50.7263,94880.0
2017-12-06 14:20:00,51.02,51.06,51.01,51.06,130880.0,50.7163,50.7561,50.7064,50.7561,130880.0
2017-12-06 14:25:00,51.06,51.08,51.03,51.05,60720.0,50.7561,50.776,50.7263,50.7462,60720.0
2017-12-06 14:30:00,51.05,51.08,51.05,51.07,49900.0,50.7462,50.776,50.7462,50.766,49900.0
2017-12-06 14:35:00,51.09,51.16,51.08,51.12,290000.0,50.7859,50.8555,50.776,50.8157,290000.0
2017-12-06 14:40:00,51.14,51.19,51.12,51.17,161880.0,50.8356,50.8853,50.8157,50.8654,161880.0
2017-12-06 14:45:00,51.18,51.18,51.12,51.15,150000.0,50.8754,50.8754,50.8157,50.8456,150000.0
2017-12-06 14:50:00,51.12,51.16,51.12,51.12,66000.0,50.8157,50.8555,50.8157,50.8157,66000.0
2017-12-06 14:55:00,51.15,51.17,51.14,51.17,42000.0,50.8456,50.8654,50.8356,50.8654,42000.0
2017-12-06 15:00:00,51.17,51.19,51.16,51.17,135880.0,50.8654,50.8853,50.8555,50.8654,135880.0
2017-12-06 15:05:00,51.16,51.2,51.16,51.19,145720.0,50.8555,50.8953,50.8555,50.8853,145720.0
2017-12-06 15:10:00,51.2,51.23,51.2,51.23,190940.0,50.8953,50.9251,50.8953,50.9251,190940.0
2017-12-06 15:15:00,51.23,51.25,51.16,51.21,299380.0,50.9251,50.945,50.8555,50.9052,299380.0
2017-12-06 15:20:00,51.21,51.21,51.1,51.12,143180.0,50.9052,50.9052,50.7959,50.8157,143180.0
2017-12-06 15:25:00,51.11,51.13,51.07,51.08,256440.0,50.8058,50.8257,50.766,50.776,256440.0
2017-12-06 15:30:00,51.08,51.08,50.99,50.99,337800.0,50.776,50.776,50.6865,50.6865,337800.0
2017-12-06 15:35:00,50.99,51.0,50.93,50.94,274100.0,50.6865,50.6965,50.6269,50.6368,274100.0
2017-12-06 15:40:00,50.94,51.01,50.92,50.97,130500.0,50.6368,50.7064,50.6169,50.6666,130500.0
2017-12-06 15:45:00,50.97,51.04,50.95,50.95,198560.0,50.6666,50.7362,50.6468,50.6468,198560.0
2017-12-06 15:50:00,50.94,50.98,50.89,50.93,299900.0,50.6368,50.6766,50.5871,50.6269,299900.0
2017-12-06 15:55:00,50.95,50.95,50.86,50.93,700680.0,50.6468,50.6468,50.5573,50.6269,700680.0
2017-12-07 09:30:00,51.02,51.29,50.9,51.22,934000.0,50.7163,50.9847,50.5971,50.9152,934000.0
2017-12-07 09:35:00,51.23,51.43,51.17,51.35,888480.0,50.9251,51.1239,50.8654,51.0444,888480.0
2017-12-07 09:40:00,51.37,51.38,51.09,51.15,346080.0,51.0643,51.0742,50.7859,50.8456,346080.0
2017-12-07 09:45:00,51.22,51.23,51.06,51.19,175640.0,50.9152,50.9251,50.7561,50.8853,175640.0
2017-12-07 09:50:00,51.2,51.26,51.2,51.23,164400.0,50.8953,50.9549,50.8953,50.9251,164400.0
2017-12-07 09:55:00,51.24,51.25,51.14,51.18,258660.0,50.935,50.945,50.8356,50.8754,258660.0
2017-12-07 10:00:00,51.19,51.24,51.13,51.23,183020.0,50.8853,50.935,50.8257,50.9251,183020.0
2017-12-07 10:05:00,51.24,51.25,51.08,51.09,186740.0,50.935,50.945,50.776,50.7859,186740.0
2017-12-07 10:10:00,51.1,51.27,51.1,51.27,363520.0,50.7959,50.9649,50.7959,50.9649,363520.0
2017-12-07 10:15:00,51.27,51.3,51.23,51.24,296820.0,50.9649,50.9947,50.9251,50.935,296820.0
2017-12-07 10:20:00,51.24,51.36,51.24,51.36,272980.0,50.935,51.0543,50.935,51.0543,272980.0
2017-12-07 10:25:00,51.33,51.5,51.33,51.5,639600.0,51.0245,51.1935,51.0245,51.1935,639600.0
2017-12-07 10:30:00,51.5,51.52,51.48,51.49,499240.0,51.1935,51.2134,51.1736,51.1835,499240.0
2017-12-07 10:35:00,51.5,51.57,51.49,51.53,280240.0,51.1935,51.2631,51.1835,51.2233,280240.0
2017-12-07 10:40:00,51.55,51.6,51.54,51.59,219160.0,51.2432,51.2929,51.2332,51.2829,219160.0
2017-12-07 10:45:00,51.58,51.6,51.55,51.6,238600.0,51.273,51.2929,51.2432,51.2929,238600.0
2017-12-07 10:50:00,51.6,51.61,51.55,51.55,356640.0,51.2929,51.3028,51.2432,51.2432,356640.0
2017-12-07 10:55:00,51.56,51.67,51.56,51.64,238340.0,51.2531,51.3625,51.2531,51.3327,238340.0
2017-12-07 11:00:00,51.65,51.67,51.6,51.6,107800.0,51.3426,51.3625,51.2929,51.2929,107800.0
2017-12-07 11:05:00,51.59,51.61,51.51,51.54,358440.0,51.2829,51.3028,51.2034,51.2332,358440.0
2017-12-07 11:10:00,51.54,51.63,51.53,51.62,345900.0,51.2332,51.3227,51.2233,51.3128,345900.0
2017-12-07 11:15:00,51.61,51.69,51.56,51.67,235980.0,51.3028,51.3824,51.2531,51.3625,235980.0
2017-12-07 11:20:00,51.68,51.69,51.64,51.66,145520.0,51.3724,51.3824,51.3327,51.3525,145520.0
2017-12-07 11:25:00,51.65,51.69,51.62,51.69,134820.0,51.3426,51.3824,51.3128,51.3824,134820.0
2017-12-07 11:30:00,51.69,51.71,51.65,51.66,154320.0,51.3824,51.4022,51.3426,51.3525,154320.0
2017-12-07 11:35:00,51.69,51.7,51.67,51.68,71000.0,51.3824,51.3923,51.3625,51.3724,71000.0
2017-12-07 11:40:00,51.69,51.69,51.65,51.65,59360.0,51.3824,51.3824,51.3426,51.3426,59360.0
2017-12-07 11:45:00,51.65,51.68,51.63,51.65,134040.0,51.3426,51.3724,51.3227,51.3426,134040.0
2017-12-07 11:50:00,51.66,51.69,51.64,51.69,116380.0,51.3525,51.3824,51.3327,51.3824,116380.0
2017-12-07 11:55:00,51.68,51.7,51.66,51.68,228100.0,51.3724,51.3923,51.3525,51.3724,228100.0
2017-12-07 12:00:00,51.68,51.69,51.58,51.58,125740.0,51.3724,51.3824,51.273,51.273,125740.0
2017-12-07 12:05:00,51.57,51.63,51.55,51.63,168480.0,51.2631,51.3227,51.2432,51.3227,168480.0
2017-12-07 12:10:00,51.63,51.66,51.56,51.64,117600.0,51.3227,51.3525,51.2531,51.3327,117600.0
2017-12-07 12:15:00,51.64,51.64,51.59,51.61,88700.0,51.3327,51.3327,51.2829,51.3028,88700.0
2017-12-07 12:20:00,51.61,51.62,51.58,51.58,62200.0,51.3028,51.3128,51.273,51.273,62200.0
2017-12-07 12:25:00,51.61,51.61,51.55,51.56,59900.0,51.3028,51.3028,51.2432,51.2531,59900.0
2017-12-07 12:30:00,51.55,51.61,51.55,51.61,67660.0,51.2432,51.3028,51.2432,51.3028,67660.0
2017-12-07 12:35:00,51.61,51.62,51.58,51.62,72520.0,51.3028,51.3128,51.273,51.3128,72520.0
2017-12-07 12:40:00,51.62,51.63,51.58,51.58,82460.0,51.3128,51.3227,51.273,51.273,82460.0
2017-12-07 12:45:00,51.6,51.63,51.6,51.63,46380.0,51.2929,51.3227,51.2929,51.3227,46380.0
2017-12-07 12:50:00,51.63,51.65,51.61,51.65,84160.0,51.3227,51.3426,51.3028,51.3426,84160.0
2017-12-07 12:55:00,51.62,51.63,51.61,51.63,41260.0,51.3128,51.3227,51.3028,51.3227,41260.0
2017-12-07 13:00:00,51.63,51.63,51.56,51.56,74000.0,51.3227,51.3227,51.2531,51.2531,74000.0
2017-12-07 13:05:00,51.56,51.65,51.56,51.62,70000.0,51.2531,51.3426,51.2531,51.3128,70000.0
2017-12-07 13:10:00,51.62,51.66,51.6,51.66,70180.0,51.3128,51.3525,51.2929,51.3525,70180.0
2017-12-07 13:15:00,51.63,51.65,51.6,51.63,170700.0,51.3227,51.3426,51.2929,51.3227,170700.0
2017-12-07 13:20:00,51.64,51.65,51.63,51.65,39240.0,51.3327,51.3426,51.3227,51.3426,39240.0
2017-12-07 13:25:00,51.65,51.67,51.64,51.67,127600.0,51.3426,51.3625,51.3327,51.3625,127600.0
2017-12-07 13:30:00,51.65,51.71,51.65,51.69,163620.0,51.3426,51.4022,51.3426,51.3824,163620.0
2017-12-07 13:35:00,51.68,51.7,51.68,51.69,104860.0,51.3724,51.3923,51.3724,51.3824,104860.0
2017-12-07 13:40:00,51.7,51.71,51.66,51.68,182700.0,51.3923,51.4022,51.3525,51.3724,182700.0
2017-12-07 13:45:00,51.67,51.71,51.65,51.67,225160.0,51.3625,51.4022,51.3426,51.3625,225160.0
2017-12-07 13:50:00,51.65,51.69,51.63,51.65,344000.0,51.3426,51.3824,51.3227,51.3426,344000.0
2017-12-07 13:55:00,51.68,51.68,51.65,51.67,36000.0,51.3724,51.3724,51.3426,51.3625,36000.0
2017-12-07 14:00:00,51.67,51.7,51.67,51.68,305100.0,51.3625,51.3923,51.3625,51.3724,305100.0
2017-12-07 14:05:00,51.68,51.69,51.63,51.66,107180.0,51.3724,51.3824,51.3227,51.3525,107180.0
2017-12-07 14:10:00,51.65,51.65,51.61,51.65,106920.0,51.3426,51.3426,51.3028,51.3426,106920.0
2017-12-07 14:15:00,51.64,51.66,51.62,51.66,152760.0,51.3327,51.3525,51.3128,51.3525,152760.0
2017-12-07 14:20:00,51.65,51.67,51.62,51.62,121880.0,51.3426,51.3625,51.3128,51.3128,121880.0
2017-12-07 14:25:00,51.64,51.64,51.55,51.56,98000.0,51.3327,51.3327,51.2432,51.2531,98000.0
2017-12-07 14:30:00,51.55,51.58,51.53,51.55,88700.0,51.2432,51.273,51.2233,51.2432,88700.0
2017-12-07 14:35:00,51.54,51.55,51.46,51.47,181280.0,51.2332,51.2432,51.1537,51.1637,181280.0
2017-12-07 14:40:00,51.45,51.53,51.43,51.43,158200.0,51.1438,51.2233,51.1239,51.1239,158200.0
2017-12-07 14:45:00,51.44,51.49,51.42,51.49,67660.0,51.1338,51.1835,51.114,51.1835,67660.0
2017-12-07 14:50:00,51.48,51.55,51.48,51.54,44700.0,51.1736,51.2432,51.1736,51.2332,44700.0
2017-12-07 14:55:00,51.54,51.54,51.45,51.51,121500.0,51.2332,51.2332,51.1438,51.2034,121500.0
2017-12-07 15:00:00,51.51,51.54,51.47,51.52,149320.0,51.2034,51.2332,51.1637,51.2134,149320.0
2017-12-07 15:05:00,51.51,51.51,51.46,51.47,111120.0,51.2034,51.2034,51.1537,51.1637,111120.0
2017-12-07 15:10:00,51.48,51.5,51.46,51.47,82120.0,51.1736,51.1935,51.1537,51.1637,82120.0
2017-12-07 15:15:00,51.48,51.51,51.47,51.5,120440.0,51.1736,51.2034,51.1637,51.1935,120440.0
2017-12-07 15:20:00,51.5,51.59,51.5,51.55,86980.0,51.1935,51.2829,51.1935,51.2432,86980.0
2017-12-07 15:25:00,51.55,51.55,51.51,51.53,82060.0,51.2432,51.2432,51.2034,51.2233,82060.0
2017-12-07 15:30:00,51.53,51.54,51.48,51.53,149040.0,51.2233,51.2332,51.1736,51.2233,149040.0
2017-12-07 15:35:00,51.52,51.53,51.51,51.53,135340.0,51.2134,51.2233,51.2034,51.2233,135340.0
2017-12-07 15:40:00,51.53,51.54,51.51,51.53,157240.0,51.2233,51.2332,51.2034,51.2233,157240.0
2017-12-07 15:45:00,51.53,51.61,51.51,51.6,409220.0,51.2233,51.3028,51.2034,51.2929,409220.0
2017-12-07 15:50:00,51.55,51.57,51.52,51.54,438020.0,51.2432,51.2631,51.2134,51.2332,438020.0
2017-12-07 15:55:00,51.54,51.57,51.5,51.55,847240.0,51.2332,51.2631,51.1935,51.2432,847240.0
2017-12-08 09:30:00,51.87,51.97,51.87,51.97,979900.0,51.5613,51.6607,51.5613,51.6607,979900.0
2017-12-08 09:35:00,51.98,52.07,51.96,52.02,499260.0,51.6706,51.7601,51.6507,51.7104,499260.0
2017-12-08 09:40:00,52.03,52.03,51.91,52.0,750560.0,51.7203,51.7203,51.601,51.6905,750560.0
2017-12-08 09:45:00,51.99,52.04,51.98,52.02,226500.0,51.6806,51.7303,51.6706,51.7104,226500.0
2017-12-08 09:50:00,52.02,52.03,51.95,51.95,267100.0,51.7104,51.7203,51.6408,51.6408,267100.0
2017-12-08 09:55:00,51.98,52.03,51.96,51.97,169800.0,51.6706,51.7203,51.6507,51.6607,169800.0
2017-12-08 10:00:00,51.98,52.01,51.95,51.99,167580.0,51.6706,51.7004,51.6408,51.6806,167580.0
2017-12-08 10:05:00,51.99,52.04,51.98,52.03,171300.0,51.6806,51.7303,51.6706,51.7203,171300.0
2017-12-08 10:10:00,52.03,52.08,52.02,52.08,269320.0,51.7203,51.77,51.7104,51.77,269320.0
2017-12-08 10:15:00,52.08,52.1,51.99,52.01,264540.0,51.77,51.7899,51.6806,51.7004,264540.0
2017-12-08 10:20:00,52.02,52.06,51.99,51.99,187600.0,51.7104,51.7502,51.6806,51.6806,187600.0
2017-12-08 10:25:00,51.99,52.03,51.97,52.02,138200.0,51.6806,51.7203,51.6607,51.7104,138200.0
2017-12-08 10:30:00,52.02,52.04,51.96,51.96,169500.0,51.7104,51.7303,51.6507,51.6507,169500.0
2017-12-08 10:35:00,51.97,52.04,51.97,51.97,185640.0,51.6607,51.7303,51.6607,51.6607,185640.0
2017-12-08 10:40:00,51.96,51.99,51.95,51.99,168160.0,51.6507,51.6806,51.6408,51.6806,168160.0
2017-12-08 10:45:00,51.98,51.99,51.95,51.97,164540.0,51.6706,51.6806,51.6408,51.6607,164540.0
2017-12-08 10:50:00,51.95,51.95,51.91,51.93,334620.0,51.6408,51.6408,51.601,51.6209,334620.0
2017-12-08 10:55:00,51.91,51.96,51.91,51.93,170840.0,51.601,51.6507,51.601,51.6209,170840.0
2017-12-08 11:00:00,51.94,51.96,51.92,51.96,126180.0,51.6309,51.6507,51.611,51.6507,126180.0
2017-12-08 11:05:00,51.96,51.98,51.94,51.95,89520.0,51.6507,51.6706,51.6309,51.6408,89520.0
2017-12-08 11:10:00,51.95,51.98,51.94,51.96,88900.0,51.6408,51.6706,51.6309,51.6507,88900.0
2017-12-08 11:15:00,51.95,52.0,51.95,51.99,79280.0,51.6408,51.6905,51.6408,51.6806,79280.0
2017-12-08 11:20:00,52.01,52.02,51.94,51.97,85040.0,51.7004,51.7104,51.6309,51.6607,85040.0
2017-12-08 11:25:00,51.96,51.97,51.85,51.85,182620.0,51.6507,51.6607,51.5414,51.5414,182620.0
2017-12-08 11:30:00,51.85,51.87,51.74,51.74,292140.0,51.5414,51.5613,51.4321,51.4321,292140.0
2017-12-08 11:35:00,51.73,51.78,51.7,51.73,392760.0,51.4221,51.4718,51.3923,51.4221,392760.0
2017-12-08 11:40:00,51.7,51.8,51.7,51.8,137280.0,51.3923,51.4917,51.3923,51.4917,137280.0
2017-12-08 11:45:00,51.8,51.83,51.8,51.8,95920.0,51.4917,51.5215,51.4917,51.4917,95920.0
2017-12-08 11:50:00,51.82,51.86,51.82,51.83,79920.0,51.5116,51.5513,51.5116,51.5215,79920.0
2017-12-08 11:55:00,51.86,51.86,51.81,51.82,80920.0,51.5513,51.5513,51.5016,51.5116,80920.0
2017-12-08 12:00:00,51.84,51.84,51.81,51.83,49000.0,51.5315,51.5315,51.5016,51.5215,49000.0
2017-12-08 12:05:00,51.84,51.9,51.83,51.89,125340.0,51.5315,51.5911,51.5215,51.5812,125340.0
2017-12-08 12:10:00,51.88,51.94,51.88,51.92,96100.0,51.5712,51.6309,51.5712,51.611,96100.0
2017-12-08 12:15:00,51.91,51.95,51.9,51.94,87180.0,51.601,51.6408,51.5911,51.6309,87180.0
2017-12-08 12:20:00,51.94,51.97,51.91,51.96,84920.0,51.6309,51.6607,51.601,51.6507,84920.0
2017-12-08 12:25:00,51.96,52.0,51.95,51.99,101660.0,51.6507,51.6905,51.6408,51.6806,101660.0
2017-12-08 12:30:00,51.98,52.05,51.96,51.97,144000.0,51.6706,51.7402,51.6507,51.6607,144000.0
2017-12-08 12:35:00,51.99,52.01,51.98,51.98,92200.0,51.6806,51.7004,51.6706,51.6706,92200.0
2017-12-08 12:40:00,51.98,52.02,51.98,52.01,404660.0,51.6706,51.7104,51.6706,51.7004,404660.0
2017-12-08 12:45:00,52.03,52.03,51.97,51.97,69000.0,51.7203,51.7203,51.6607,51.6607,69000.0
2017-12-08 12:50:00,51.97,51.98,51.96,51.97,66920.0,51.6607,51.6706,51.6507,51.6607,66920.0
2017-12-08 12:55:00,51.98,51.98,51.91,51.92,158380.0,51.6706,51.6706,51.601,51.611,158380.0
2017-12-08 13:00:00,51.93,51.95,51.91,51.92,62000.0,51.6209,51.6408,51.601,51.611,62000.0
2017-12-08 13:05:00,51.92,51.96,51.92,51.94,93380.0,51.611,51.6507,51.611,51.6309,93380.0
2017-12-08 13:10:00,51.92,51.93,51.91,51.92,32480.0,51.611,51.6209,51.601,51.611,32480.0
2017-12-08 13:15:00,51.91,51.96,51.91,51.96,42300.0,51.601,51.6507,51.601,51.6507,42300.0
2017-12-08 13:20:00,51.96,51.97,51.9,51.9,48000.0,51.6507,51.6607,51.5911,51.5911,48000.0
2017-12-08 13:25:00,51.91,51.93,51.89,51.92,187100.0,51.601,51.6209,51.5812,51.611,187100.0
2017-12-08 13:30:00,51.94,51.94,51.9,51.9,36220.0,51.6309,51.6309,51.5911,51.5911,36220.0
2017-12-08 13:35:00,51.9,51.9,51.85,51.87,33580.0,51.5911,51.5911,51.5414,51.5613,33580.0
2017-12-08 13:40:00,51.85,51.86,51.83,51.84,14000.0,51.5414,51.5513,51.5215,51.5315,14000.0
2017-12-08 13:45:00,51.84,51.87,51.83,51.84,70620.0,51.5315,51.5613,51.5215,51.5315,70620.0
2017-12-08 13:50:00,51.83,51.84,51.83,51.83,65980.0,51.5215,51.5315,51.5215,51.5215,65980.0
2017-12-08 13:55:00,51.83,51.84,51.8,51.82,56400.0,51.5215,51.5315,51.4917,51.5116,56400.0
2017-12-08 14:00:00,51.82,51.82,51.78,51.79,130280.0,51.5116,51.5116,51.4718,51.4818,130280.0
2017-12-08 14:05:00,51.77,51.8,51.77,51.79,141080.0,51.4619,51.4917,51.4619,51.4818,141080.0
2017-12-08 14:10:00,51.79,51.81,51.78,51.78,74000.0,51.4818,51.5016,51.4718,51.4718,74000.0
2017-12-08 14:15:00,51.78,51.81,51.75,51.76,66000.0,51.4718,51.5016,51.442,51.4519,66000.0
2017-12-08 14:20:00,51.74,51.74,51.64,51.68,121640.0,51.4321,51.4321,51.3327,51.3724,121640.0
2017-12-08 14:25:00,51.67,51.73,51.67,51.69,220040.0,51.3625,51.4221,51.3625,51.3824,220040.0
2017-12-08 14:30:00,51.69,51.7,51.63,51.65,68620.0,51.3824,51.3923,51.3227,51.3426,68620.0
2017-12-08 14:35:00,51.68,51.76,51.66,51.76,120400.0,51.3724,51.4519,51.3525,51.4519,120400.0
2017-12-08 14:40:00,51.76,51.78,51.72,51.73,111200.0,51.4519,51.4718,51.4122,51.4221,111200.0
2017-12-08 14:45:00,51.74,51.77,51.72,51.74,89220.0,51.4321,51.4619,51.4122,51.4321,89220.0
2017-12-08 14:50:00,51.75,51.77,51.71,51.74,85700.0,51.442,51.4619,51.4022,51.4321,85700.0
2017-12-08 14:55:00,51.74,51.78,51.7,51.77,113000.0,51.4321,51.4718,51.3923,51.4619,113000.0
2017-12-08 15:00:00,51.77,51.78,51.72,51.75,74640.0,51.4619,51.4718,51.4122,51.442,74640.0
2017-12-08 15:05:00,51.75,51.76,51.71,51.72,77580.0,51.442,51.4519,51.4022,51.4122,77580.0
2017-12-08 15:10:00,51.72,51.74,51.7,51.73,215000.0,51.4122,51.4321,51.3923,51.4221,215000.0
2017-12-08 15:15:00,51.74,51.74,51.68,51.72,159740.0,51.4321,51.4321,51.3724,51.4122,159740.0
2017-12-08 15:20:00,51.74,51.8,51.73,51.8,121920.0,51.4321,51.4917,51.4221,51.4917,121920.0
2017-12-08 15:25:00,51.81,51.83,51.78,51.8,132380.0,51.5016,51.5215,51.4718,51.4917,132380.0
2017-12-08 15:30:00,51.82,51.82,51.79,51.81,104460.0,51.5116,51.5116,51.4818,51.5016,104460.0
2017-12-08 15:35:00,51.8,51.83,51.8,51.8,136480.0,51.4917,51.5215,51.4917,51.4917,136480.0
2017-12-08 15:40:00,51.8,51.84,51.79,51.81,223500.0,51.4917,51.5315,51.4818,51.5016,223500.0
2017-12-08 15:45:00,51.79,51.81,51.76,51.78,151660.0,51.4818,51.5016,51.4519,51.4718,151660.0
2017-12-08 15:50:00,51.79,51.86,51.79,51.86,451040.0,51.4818,51.5513,51.4818,51.5513,451040.0
2017-12-08 15:55:00,51.86,51.89,51.8,51.85,702300.0,51.5513,51.5812,51.4917,51.5414,702300.0
2017-12-11 09:30:00,51.77,51.99,51.77,51.92,823240.0,51.4619,51.6806,51.4619,51.611,823240.0
2017-12-11 09:35:00,51.94,51.97,51.87,51.94,260360.0,51.6309,51.6607,51.5613,51.6309,260360.0
2017-12-11 09:40:00,51.96,51.98,51.86,51.86,413000.0,51.6507,51.6706,51.5513,51.5513,413000.0
2017-12-11 09:45:00,51.88,51.91,51.8,51.84,261680.0,51.5712,51.601,51.4917,51.5315,261680.0
2017-12-11 09:50:00,51.84,51.89,51.82,51.83,234380.0,51.5315,51.5812,51.5116,51.5215,234380.0
2017-12-11 09:55:00,51.84,51.89,51.71,51.89,198160.0,51.5315,51.5812,51.4022,51.5812,198160.0
2017-12-11 10:00:00,51.87,51.87,51.81,51.83,144040.0,51.5613,51.5613,51.5016,51.5215,144040.0
2017-12-11 10:05:00,51.85,51.9,51.8,51.9,208420.0,51.5414,51.5911,51.4917,51.5911,208420.0
2017-12-11 10:10:00,51.9,51.91,51.85,51.88,121460.0,51.5911,51.601,51.5414,51.5712,121460.0
2017-12-11 10:15:00,51.86,51.9,51.83,51.86,165340.0,51.5513,51.5911,51.5215,51.5513,165340.0
2017-12-11 10:20:00,51.86,51.87,51.74,51.8,255160.0,51.5513,51.5613,51.4321,51.4917,255160.0
2017-12-11 10:25:00,51.82,51.85,51.82,51.85,58440.0,51.5116,51.5414,51.5116,51.5414,58440.0
2017-12-11 10:30:00,51.85,51.95,51.85,51.93,75000.0,51.5414,51.6408,51.5414,51.6209,75000.0
2017-12-11 10:35:00,51.93,51.93,51.86,51.86,97960.0,51.6209,51.6209,51.5513,51.5513,97960.0
2017-12-11 10:40:00,51.88,51.89,51.8,51.83,147000.0,51.5712,51.5812,51.4917,51.5215,147000.0
2017-12-11 10:45:00,51.84,51.86,51.82,51.83,88560.0,51.5315,51.5513,51.5116,51.5215,88560.0
2017-12-11 10:50:00,51.8,51.85,51.8,51.84,59540.0,51.4917,51.5414,51.4917,51.5315,59540.0
2017-12-11 10:55:00,51.84,51.87,51.76,51.81,134960.0,51.5315,51.5613,51.4519,51.5016,134960.0
2017-12-11 11:00:00,51.82,51.83,51.77,51.77,39000.0,51.5116,51.5215,51.4619,51.4619,39000.0
2017-12-11 11:05:00,51.77,51.77,51.63,51.65,218940.0,51.4619,51.4619,51.3227,51.3426,218940.0
2017-12-11 11:10:00,51.6,51.73,51.6,51.73,113300.0,51.2929,51.4221,51.2929,51.4221,113300.0
2017-12-11 11:15:00,51.73,51.73,51.69,51.73,38000.0,51.4221,51.4221,51.3824,51.4221,38000.0
2017-12-11 11:20:00,51.74,51.82,51.73,51.8,123740.0,51.4321,51.5116,51.4221,51.4917,123740.0
2017-12-11 11:25:00,51.83,51.84,51.74,51.74,129240.0,51.5215,51.5315,51.4321,51.4321,129240.0
2017-12-11 11:30:00,51.76,51.79,51.75,51.78,42000.0,51.4519,51.4818,51.442,51.4718,42000.0
2017-12-11 11:35:00,51.78,51.81,51.76,51.79,82500.0,51.4718,51.5016,51.4519,51.4818,82500.0
2017-12-11 11:40:00,51.78,51.81,51.77,51.79,35800.0,51.4718,51.5016,51.4619,51.4818,35800.0
2017-12-11 11:45:00,51.78,51.84,51.78,51.84,62660.0,51.4718,51.5315,51.4718,51.5315,62660.0
2017-12-11 11:50:00,51.84,51.89,51.82,51.89,54940.0,51.5315,51.5812,51.5116,51.5812,54940.0
2017-12-11 11:55:00,51.89,51.89,51.83,51.86,92600.0,51.5812,51.5812,51.5215,51.5513,92600.0
2017-12-11 12:00:00,51.83,51.89,51.83,51.86,71360.0,51.5215,51.5812,51.5215,51.5513,71360.0
2017-12-11 12:05:00,51.87,51.96,51.87,51.94,159260.0,51.5613,51.6507,51.5613,51.6309,159260.0
2017-12-11 12:10:00,51.94,51.96,51.93,51.94,38220.0,51.6309,51.6507,51.6209,51.6309,38220.0
2017-12-11 12:15:00,51.93,51.96,51.9,51.95,59560.0,51.6209,51.6507,51.5911,51.6408,59560.0
2017-12-11 12:20:00,51.94,51.96,51.94,51.95,61820.0,51.6309,51.6507,51.6309,51.6408,61820.0
2017-12-11 12:25:00,51.95,51.99,51.95,51.98,45300.0,51.6408,51.6806,51.6408,51.6706,45300.0
2017-12-11 12:30:00,51.99,52.03,51.97,51.99,65900.0,51.6806,51.7203,51.6607,51.6806,65900.0
2017-12-11 12:35:00,52.01,52.03,52.0,52.01,60000.0,51.7004,51.7203,51.6905,51.7004,60000.0
2017-12-11 12:40:00,52.0,52.05,52.0,52.03,58000.0,51.6905,51.7402,51.6905,51.7203,58000.0
2017-12-11 12:45:00,52.01,52.06,52.01,52.04,86900.0,51.7004,51.7502,51.7004,51.7303,86900.0
2017-12-11 12:50:00,52.03,52.06,52.02,52.06,97880.0,51.7203,51.7502,51.7104,51.7502,97880.0
2017-12-11 12:55:00,52.06,52.14,52.06,52.14,164400.0,51.7502,51.8297,51.7502,51.8297,164400.0
2017-12-11 13:00:00,52.13,52.14,52.09,52.1,73840.0,51.8197,51.8297,51.78,51.7899,73840.0
2017-12-11 13:05:00,52.1,52.13,52.09,52.12,101000.0,51.7899,51.8197,51.78,51.8098,101000.0
2017-12-11 13:10:00,52.13,52.13,52.08,52.08,36000.0,51.8197,51.8197,51.77,51.77,36000.0
2017-12-11 13:15:00,52.07,52.14,52.06,52.14,82680.0,51.7601,51.8297,51.7502,51.8297,82680.0
2017-12-11 13:20:00,52.1,52.1,52.03,52.07,122700.0,51.7899,51.7899,51.7203,51.7601,122700.0
2017-12-11 13:25:00,52.1,52.12,52.08,52.09,44440.0,51.7899,51.8098,51.77,51.78,44440.0
2017-12-11 13:30:00,52.09,52.12,52.09,52.1,52000.0,51.78,51.8098,51.78,51.7899,52000.0
2017-12-11 13:35:00,52.1,52.1,52.05,52.09,28000.0,51.7899,51.7899,51.7402,51.78,28000.0
2017-12-11 13:40:00,52.07,52.11,52.05,52.07,95360.0,51.7601,51.7999,51.7402,51.7601,95360.0
2017-12-11 13:45:00,52.11,52.13,52.08,52.13,22600.0,51.7999,51.8197,51.77,51.8197,22600.0
2017-12-11 13:50:00,52.12,52.15,52.1,52.13,87640.0,51.8098,51.8396,51.7899,51.8197,87640.0
2017-12-11 13:55:00,52.14,52.18,52.13,52.17,160980.0,51.8297,51.8694,51.8197,51.8595,160980.0
2017-12-11 14:00:00,52.18,52.19,52.15,52.15,46340.0,51.8694,51.8794,51.8396,51.8396,46340.0
2017-12-11 14:05:00,52.16,52.17,52.13,52.15,135020.0,51.8496,51.8595,51.8197,51.8396,135020.0
2017-12-11 14:10:00,52.15,52.19,52.13,52.17,82000.0,51.8396,51.8794,51.8197,51.8595,82000.0
2017-12-11 14:15:00,52.16,52.17,52.15,52.16,51040.0,51.8496,51.8595,51.8396,51.8496,51040.0
2017-12-11 14:20:00,52.16,52.19,52.14,52.17,123540.0,51.8496,51.8794,51.8297,51.8595,123540.0
2017-12-11 14:25:00,52.17,52.18,52.16,52.17,49720.0,51.8595,51.8694,51.8496,51.8595,49720.0
2017-12-11 14:30:00,52.15,52.18,52.15,52.17,56180.0,51.8396,51.8694,51.8396,51.8595,56180.0
2017-12-11 14:35:00,52.15,52.18,52.14,52.17,40200.0,51.8396,51.8694,51.8297,51.8595,40200.0
2017-12-11 14:40:00,52.18,52.18,52.15,52.15,81000.0,51.8694,51.8694,51.8396,51.8396,81000.0
2017-12-11 14:45:00,52.14,52.15,52.08,52.09,46620.0,51.8297,51.8396,51.77,51.78,46620.0
2017-12-11 14:50:00,52.07,52.09,52.06,52.09,62660.0,51.7601,51.78,51.7502,51.78,62660.0
2017-12-11 14:55:00,52.09,52.11,52.08,52.09,44700.0,51.78,51.7999,51.77,51.78,44700.0
2017-12-11 15:00:00,52.1,52.1,52.04,52.04,66620.0,51.7899,51.7899,51.7303,51.7303,66620.0
2017-12-11 15:05:00,52.05,52.08,52.04,52.06,47680.0,51.7402,51.77,51.7303,51.7502,47680.0
2017-12-11 15:10:00,52.08,52.08,52.04,52.06,92960.0,51.77,51.77,51.7303,51.7502,92960.0
2017-12-11 15:15:00,52.06,52.06,52.01,52.01,101880.0,51.7502,51.7502,51.7004,51.7004,101880.0
2017-12-11 15:20:00,52.02,52.02,51.97,51.99,310220.0,51.7104,51.7104,51.6607,51.6806,310220.0
2017-12-11 15:25:00,51.99,52.02,51.99,52.01,117840.0,51.6806,51.7104,51.6806,51.7004,117840.0
2017-12-11 15:30:00,52.02,52.03,52.0,52.02,118740.0,51.7104,51.7203,51.6905,51.7104,118740.0
2017-12-11 15:35:00,52.03,52.04,51.98,52.02,120860.0,51.7203,51.7303,51.6706,51.7104,120860.0
2017-12-11 15:40:00,52.02,52.02,51.98,52.0,228840.0,51.7104,51.7104,51.6706,51.6905,228840.0
2017-12-11 15:45:00,52.01,52.02,51.99,52.01,133800.0,51.7004,51.7104,51.6806,51.7004,133800.0
2017-12-11 15:50:00,52.02,52.07,52.02,52.06,201680.0,51.7104,51.7601,51.7104,51.7502,201680.0
2017-12-11 15:55:00,52.04,52.07,52.01,52.06,524800.0,51.7303,51.7601,51.7004,51.7502,524800.0
2017-12-12 09:30:00,51.98,52.04,51.85,51.9,690980.0,51.6706,51.7303,51.5414,51.5911,690980.0
2017-12-12 09:35:00,51.85,51.89,51.68,51.86,390220.0,51.5414,51.5812,51.3724,51.5513,390220.0
2017-12-12 09:40:00,51.88,52.02,51.88,52.0,332340.0,51.5712,51.7104,51.5712,51.6905,332340.0
2017-12-12 09:45:00,52.0,52.1,51.97,51.97,186960.0,51.6905,51.7899,51.6607,51.6607,186960.0
2017-12-12 09:50:00,52.0,52.09,52.0,52.05,108440.0,51.6905,51.78,51.6905,51.7402,108440.0
2017-12-12 09:55:00,52.05,52.19,52.05,52.19,142800.0,51.7402,51.8794,51.7402,51.8794,142800.0
2017-12-12 10:00:00,52.19,52.23,52.14,52.17,275560.0,51.8794,51.9191,51.8297,51.8595,275560.0
2017-12-12 10:05:00,52.17,52.29,52.15,52.23,358400.0,51.8595,51.9788,51.8396,51.9191,358400.0
2017-12-12 10:10:00,52.22,52.23,52.15,52.21,209440.0,51.9092,51.9191,51.8396,51.8993,209440.0
2017-12-12 10:15:00,52.21,52.3,52.18,52.3,220760.0,51.8993,51.9887,51.8694,51.9887,220760.0
2017-12-12 10:20:00,52.29,52.29,52.24,52.25,57740.0,51.9788,51.9788,51.9291,51.939,57740.0
2017-12-12 10:25:00,52.24,52.27,52.23,52.24,229120.0,51.9291,51.9589,51.9191,51.9291,229120.0
2017-12-12 10:30:00,52.25,52.27,52.19,52.24,209000.0,51.939,51.9589,51.8794,51.9291,209000.0
2017-12-12 10:35:00,52.23,52.32,52.23,52.26,126320.0,51.9191,52.0086,51.9191,51.949,126320.0
2017-12-12 10:40:00,52.29,52.31,52.26,52.29,135700.0,51.9788,51.9987,51.949,51.9788,135700.0
2017-12-12 10:45:00,52.27,52.29,52.23,52.26,73060.0,51.9589,51.9788,51.9191,51.949,73060.0
2017-12-12 10:50:00,52.26,52.28,52.24,52.25,46680.0,51.949,51.9688,51.9291,51.939,46680.0
2017-12-12 10:55:00,52.27,52.3,52.24,52.24,57020.0,51.9589,51.9887,51.9291,51.9291,57020.0
2017-12-12 11:00:00,52.28,52.33,52.28,52.32,148300.0,51.9688,52.0185,51.9688,52.0086,148300.0
2017-12-12 11:05:00,52.35,52.37,52.32,52.34,115440.0,52.0384,52.0583,52.0086,52.0285,115440.0
2017-12-12 11:10:00,52.34,52.4,52.34,52.37,136660.0,52.0285,52.0881,52.0285,52.0583,136660.0
2017-12-12 11:15:00,52.37,52.4,52.36,52.38,61340.0,52.0583,52.0881,52.0484,52.0682,61340.0
2017-12-12 11:20:00,52.38,52.38,52.33,52.35,103780.0,52.0682,52.0682,52.0185,52.0384,103780.0
2017-12-12 11:25:00,52.36,52.41,52.36,52.41,89660.0,52.0484,52.0981,52.0484,52.0981,89660.0
2017-12-12 11:30:00,52.42,52.52,52.4,52.48,286040.0,52.108,52.2074,52.0881,52.1677,286040.0
2017-12-12 11:35:00,52.49,52.49,52.44,52.45,208100.0,52.1776,52.1776,52.1279,52.1378,208100.0
2017-12-12 11:40:00,52.45,52.46,52.38,52.42,83140.0,52.1378,52.1478,52.0682,52.108,83140.0
2017-12-12 11:45:00,52.42,52.45,52.41,52.45,253360.0,52.108,52.1378,52.0981,52.1378,253360.0
2017-12-12 11:50:00,52.46,52.49,52.43,52.44,86000.0,52.1478,52.1776,52.1179,52.1279,86000.0
2017-12-12 11:55:00,52.43,52.46,52.43,52.46,60000.0,52.1179,52.1478,52.1179,52.1478,60000.0
2017-12-12 12:00:00,52.45,52.49,52.41,52.47,83000.0,52.1378,52.1776,52.0981,52.1577,83000.0
2017-12-12 12:05:00,52.46,52.48,52.45,52.47,85660.0,52.1478,52.1677,52.1378,52.1577,85660.0
2017-12-12 12:10:00,52.46,52.51,52.44,52.5,310320.0,52.1478,52.1975,52.1279,52.1875,310320.0
2017-12-12 12:15:00,52.49,52.5,52.44,52.45,134340.0,52.1776,52.1875,52.1279,52.1378,134340.0
2017-12-12 12:20:00,52.44,52.47,52.42,52.46,258940.0,52.1279,52.1577,52.108,52.1478,258940.0
2017-12-12 12:25:00,52.47,52.48,52.35,52.39,151800.0,52.1577,52.1677,52.0384,52.0782,151800.0
2017-12-12 12:30:00,52.36,52.4,52.35,52.39,86220.0,52.0484,52.0881,52.0384,52.0782,86220.0
2017-12-12 12:35:00,52.39,52.41,52.36,52.36,126480.0,52.0782,52.0981,52.0484,52.0484,126480.0
2017-12-12 12:40:00,52.39,52.41,52.38,52.39,108000.0,52.0782,52.0981,52.0682,52.0782,108000.0
2017-12-12 12:45:00,52.37,52.39,52.28,52.28,181820.0,52.0583,52.0782,51.9688,51.9688,181820.0
2017-12-12 12:50:00,52.27,52.31,52.27,52.28,65620.0,51.9589,51.9987,51.9589,51.9688,65620.0
2017-12-12 12:55:00,52.3,52.31,52.25,52.27,142140.0,51.9887,51.9987,51.939,51.9589,142140.0
2017-12-12 13:00:00,52.26,52.3,52.19,52.21,342360.0,51.949,51.9887,51.8794,51.8993,342360.0
2017-12-12 13:05:00,52.22,52.28,52.21,52.28,38140.0,51.9092,51.9688,51.8993,51.9688,38140.0
2017-12-12 13:10:00,52.26,52.36,52.26,52.33,121600.0,51.949,52.0484,51.949,52.0185,121600.0
2017-12-12 13:15:00,52.33,52.35,52.31,52.35,54080.0,52.0185,52.0384,51.9987,52.0384,54080.0
2017-12-12 13:20:00,52.34,52.37,52.31,52.33,37900.0,52.0285,52.0583,51.9987,52.0185,37900.0
2017-12-12 13:25:00,52.34,52.36,52.33,52.35,71580.0,52.0285,52.0484,52.0185,52.0384,71580.0
2017-12-12 13:30:00,52.34,52.34,52.29,52.3,29700.0,52.0285,52.0285,51.9788,51.9887,29700.0
2017-12-12 13:35:00,52.31,52.32,52.28,52.3,32200.0,51.9987,52.0086,51.9688,51.9887,32200.0
2017-12-12 13:40:00,52.3,52.31,52.18,52.22,101100.0,51.9887,51.9987,51.8694,51.9092,101100.0
2017-12-12 13:45:00,52.23,52.23,52.15,52.16,113600.0,51.9191,51.9191,51.8396,51.8496,113600.0
2017-12-12 13:50:00,52.17,52.18,52.1,52.1,297280.0,51.8595,51.8694,51.7899,51.7899,297280.0
2017-12-12 13:55:00,52.07,52.12,52.04,52.12,114600.0,51.7601,51.8098,51.7303,51.8098,114600.0
2017-12-12 14:00:00,52.11,52.13,52.06,52.08,125520.0,51.7999,51.8197,51.7502,51.77,125520.0
2017-12-12 14:05:00,52.11,52.18,52.11,52.18,125720.0,51.7999,51.8694,51.7999,51.8694,125720.0
2017-12-12 14:10:00,52.19,52.25,52.18,52.24,251320.0,51.8794,51.939,51.8694,51.9291,251320.0
2017-12-12 14:15:00,52.24,52.27,52.22,52.26,109960.0,51.9291,51.9589,51.9092,51.949,109960.0
2017-12-12 14:20:00,52.27,52.29,52.21,52.21,107800.0,51.9589,51.9788,51.8993,51.8993,107800.0
2017-12-12 14:25:00,52.23,52.27,52.21,52.26,124880.0,51.9191,51.9589,51.8993,51.949,124880.0
2017-12-12 14:30:00,52.27,52.33,52.23,52.28,104020.0,51.9589,52.0185,51.9191,51.9688,104020.0
2017-12-12 14:35:00,52.27,52.28,52.23,52.25,94000.0,51.9589,51.9688,51.9191,51.939,94000.0
2017-12-12 14:40:00,52.26,52.27,52.24,52.25,90000.0,51.949,51.9589,51.9291,51.939,90000.0
2017-12-12 14:45:00,52.26,52.29,52.22,52.24,95800.0,51.949,51.9788,51.9092,51.9291,95800.0
2017-12-12 14:50:00,52.27,52.28,52.26,52.28,58840.0,51.9589,51.9688,51.949,51.9688,58840.0
2017-12-12 14:55:00,52.29,52.32,52.25,52.26,84000.0,51.9788,52.0086,51.939,51.949,84000.0
2017-12-12 15:00:00,52.27,52.29,52.16,52.17,207620.0,51.9589,51.9788,51.8496,51.8595,207620.0
2017-12-12 15:05:00,52.19,52.22,52.11,52.11,105780.0,51.8794,51.9092,51.7999,51.7999,105780.0
2017-12-12 15:10:00,52.12,52.19,52.12,52.17,124960.0,51.8098,51.8794,51.8098,51.8595,124960.0
2017-12-12 15:15:00,52.18,52.21,52.18,52.18,80400.0,51.8694,51.8993,51.8694,51.8694,80400.0
2017-12-12 15:20:00,52.16,52.18,52.13,52.15,129060.0,51.8496,51.8694,51.8197,51.8396,129060.0
2017-12-12 15:25:00,52.16,52.16,52.08,52.08,159980.0,51.8496,51.8496,51.77,51.77,159980.0
2017-12-12 15:30:00,52.09,52.11,52.03,52.04,250920.0,51.78,51.7999,51.7203,51.7303,250920.0
2017-12-12 15:35:00,52.05,52.08,52.03,52.04,148820.0,51.7402,51.77,51.7203,51.7303,148820.0
2017-12-12 15:40:00,52.03,52.05,52.01,52.02,361720.0,51.7203,51.7402,51.7004,51.7104,361720.0
2017-12-12 15:45:00,52.01,52.05,51.98,52.0,303200.0,51.7004,51.7402,51.6706,51.6905,303200.0
2017-12-12 15:50:00,51.98,52.04,51.96,52.03,553480.0,51.6706,51.7303,51.6507,51.7203,553480.0
2017-12-12 15:55:00,52.04,52.07,51.99,52.05,743340.0,51.7303,51.7601,51.6806,51.7402,743340.0
2017-12-13 09:30:00,52.31,52.33,52.03,52.21,672740.0,51.9987,52.0185,51.7203,51.8993,672740.0
2017-12-13 09:35:00,52.21,52.24,52.02,52.04,332420.0,51.8993,51.9291,51.7104,51.7303,332420.0
2017-12-13 09:40:00,52.04,52.23,52.02,52.06,298660.0,51.7303,51.9191,51.7104,51.7502,298660.0
2017-12-13 09:45:00,52.04,52.11,51.92,52.11,262040.0,51.7303,51.7999,51.611,51.7999,262040.0
2017-12-13 09:50:00,52.11,52.25,52.1,52.23,192320.0,51.7999,51.939,51.7899,51.9191,192320.0
2017-12-13 09:55:00,52.25,52.3,52.16,52.16,165640.0,51.939,51.9887,51.8496,51.8496,165640.0
2017-12-13 10:00:00,52.13,52.2,52.09,52.17,126120.0,51.8197,51.8893,51.78,51.8595,126120.0
2017-12-13 10:05:00,52.17,52.18,52.11,52.11,90900.0,51.8595,51.8694,51.7999,51.7999,90900.0
2017-12-13 10:10:00,52.11,52.18,52.1,52.15,140400.0,51.7999,51.8694,51.7899,51.8396,140400.0
2017-12-13 10:15:00,52.1,52.15,52.07,52.1,115740.0,51.7899,51.8396,51.7601,51.7899,115740.0
2017-12-13 10:20:00,52.11,52.14,52.06,52.08,85300.0,51.7999,51.8297,51.7502,51.77,85300.0
2017-12-13 10:25:00,52.08,52.11,52.05,52.09,104320.0,51.77,51.7999,51.7402,51.78,104320.0
2017-12-13 10:30:00,52.1,52.11,52.06,52.08,120040.0,51.7899,51.7999,51.7502,51.77,120040.0
2017-12-13 10:35:00,52.08,52.13,52.06,52.06,131440.0,51.77,51.8197,51.7502,51.7502,131440.0
2017-12-13 10:40:00,52.06,52.15,52.06,52.14,116480.0,51.7502,51.8396,51.7502,51.8297,116480.0
2017-12-13 10:45:00,52.13,52.13,52.05,52.06,98480.0,51.8197,51.8197,51.7402,51.7502,98480.0
2017-12-13 10:50:00,52.09,52.15,52.06,52.15,124000.0,51.78,51.8396,51.7502,51.8396,124000.0
2017-12-13 10:55:00,52.12,52.15,52.08,52.15,76080.0,51.8098,51.8396,51.77,51.8396,76080.0
2017-12-13 11:00:00,52.14,52.16,52.12,52.16,67940.0,51.8297,51.8496,51.8098,51.8496,67940.0
2017-12-13 11:05:00,52.15,52.19,52.13,52.14,141880.0,51.8396,51.8794,51.8197,51.8297,141880.0
2017-12-13 11:10:00,52.16,52.18,52.12,52.12,110020.0,51.8496,51.8694,51.8098,51.8098,110020.0
2017-12-13 11:15:00,52.13,52.15,52.1,52.15,74420.0,51.8197,51.8396,51.7899,51.8396,74420.0
2017-12-13 11:20:00,52.13,52.13,52.08,52.1,60700.0,51.8197,51.8197,51.77,51.7899,60700.0
2017-12-13 11:25:00,52.12,52.13,52.02,52.02,227380.0,51.8098,51.8197,51.7104,51.7104,227380.0
2017-12-13 11:30:00,52.02,52.05,51.97,52.01,139420.0,51.7104,51.7402,51.6607,51.7004,139420.0
2017-12-13 11:35:00,52.01,52.07,51.98,51.99,132820.0,51.7004,51.7601,51.6706,51.6806,132820.0
2017-12-13 11:40:00,51.98,52.01,51.97,52.0,226240.0,51.6706,51.7004,51.6607,51.6905,226240.0
2017-12-13 11:45:00,52.01,52.03,51.96,52.03,32700.0,51.7004,51.7203,51.6507,51.7203,32700.0
2017-12-13 11:50:00,52.03,52.04,52.02,52.04,43300.0,51.7203,51.7303,51.7104,51.7303,43300.0
2017-12-13 11:55:00,52.04,52.05,52.0,52.0,30000.0,51.7303,51.7402,51.6905,51.6905,30000.0
2017-12-13 12:00:00,52.02,52.03,51.95,51.98,103780.0,51.7104,51.7203,51.6408,51.6706,103780.0
2017-12-13 12:05:00,51.98,51.99,51.92,51.93,382400.0,51.6706,51.6806,51.611,51.6209,382400.0
2017-12-13 12:10:00,51.92,51.97,51.92,51.96,82000.0,51.611,51.6607,51.611,51.6507,82000.0
2017-12-13 12:15:00,51.95,51.98,51.93,51.94,143740.0,51.6408,51.6706,51.6209,51.6309,143740.0
2017-12-13 12:20:00,51.95,52.01,51.94,52.01,76440.0,51.6408,51.7004,51.6309,51.7004,76440.0
2017-12-13 12:25:00,52.03,52.04,51.98,52.01,62960.0,51.7203,51.7303,51.6706,51.7004,62960.0
2017-12-13 12:30:00,52.03,52.06,52.0,52.02,67400.0,51.7203,51.7502,51.6905,51.7104,67400.0
2017-12-13 12:35:00,52.02,52.04,51.98,51.98,131400.0,51.7104,51.7303,51.6706,51.6706,131400.0
2017-12-13 12:40:00,51.98,52.02,51.98,51.99,109100.0,51.6706,51.7104,51.6706,51.6806,109100.0
2017-12-13 12:45:00,51.99,52.08,51.98,52.03,92060.0,51.6806,51.77,51.6706,51.7203,92060.0
2017-12-13 12:50:00,52.02,52.06,52.02,52.03,59660.0,51.7104,51.7502,51.7104,51.7203,59660.0
2017-12-13 12:55:00,52.04,52.09,52.03,52.08,54400.0,51.7303,51.78,51.7203,51.77,54400.0
2017-12-13 13:00:00,52.07,52.08,52.03,52.04,38140.0,51.7601,51.77,51.7203,51.7303,38140.0
2017-12-13 13:05:00,52.05,52.05,52.01,52.03,93680.0,51.7402,51.7402,51.7004,51.7203,93680.0
2017-12-13 13:10:00,52.04,52.05,51.99,51.99,46000.0,51.7303,51.7402,51.6806,51.6806,46000.0
2017-12-13 13:15:00,51.99,52.01,51.95,51.97,76100.0,51.6806,51.7004,51.6408,51.6607,76100.0
2017-12-13 13:20:00,51.99,52.05,51.97,52.01,87100.0,51.6806,51.7402,51.6607,51.7004,87100.0
2017-12-13 13:25:00,52.0,52.03,51.97,51.98,66480.0,51.6905,51.7203,51.6607,51.6706,66480.0
2017-12-13 13:30:00,51.98,51.98,51.92,51.93,51920.0,51.6706,51.6706,51.611,51.6209,51920.0
2017-12-13 13:35:00,51.94,51.96,51.93,51.95,34000.0,51.6309,51.6507,51.6209,51.6408,34000.0
2017-12-13 13:40:00,51.96,51.99,51.93,51.96,58000.0,51.6507,51.6806,51.6209,51.6507,58000.0
2017-12-13 13:45:00,51.96,52.0,51.95,51.96,44480.0,51.6507,51.6905,51.6408,51.6507,44480.0
2017-12-13 13:50:00,51.96,52.01,51.95,51.99,144880.0,51.6507,51.7004,51.6408,51.6806,144880.0
2017-12-13 13:55:00,52.01,52.03,51.95,51.97,92380.0,51.7004,51.7203,51.6408,51.6607,92380.0
2017-12-13 14:00:00,51.99,52.16,51.99,52.06,231840.0,51.6806,51.8496,51.6806,51.7502,231840.0
2017-12-13 14:05:00,52.05,52.06,51.94,51.97,187020.0,51.7402,51.7502,51.6309,51.6607,187020.0
2017-12-13 14:10:00,51.99,52.04,51.97,51.99,72160.0,51.6806,51.7303,51.6607,51.6806,72160.0
2017-12-13 14:15:00,52.0,52.03,51.98,52.02,79820.0,51.6905,51.7203,51.6706,51.7104,79820.0
2017-12-13 14:20:00,52.01,52.02,51.93,51.98,138920.0,51.7004,51.7104,51.6209,51.6706,138920.0
2017-12-13 14:25:00,51.97,52.0,51.97,51.98,84000.0,51.6607,51.6905,51.6607,51.6706,84000.0
2017-12-13 14:30:00,51.99,52.06,51.97,52.03,158780.0,51.6806,51.7502,51.6607,51.7203,158780.0
2017-12-13 14:35:00,52.02,52.04,51.99,52.03,158220.0,51.7104,51.7303,51.6806,51.7203,158220.0
2017-12-13 14:40:00,52.02,52.07,52.0,52.03,93000.0,51.7104,51.7601,51.6905,51.7203,93000.0
2017-12-13 14:45:00,52.06,52.09,52.04,52.05,86800.0,51.7502,51.78,51.7303,51.7402,86800.0
2017-12-13 14:50:00,52.06,52.1,52.03,52.1,147600.0,51.7502,51.7899,51.7203,51.7899,147600.0
2017-12-13 14:55:00,52.07,52.19,52.07,52.15,228020.0,51.7601,51.8794,51.7601,51.8396,228020.0
2017-12-13 15:00:00,52.17,52.17,52.08,52.12,189400.0,51.8595,51.8595,51.77,51.8098,189400.0
2017-12-13 15:05:00,52.11,52.11,52.09,52.11,92520.0,51.7999,51.7999,51.78,51.7999,92520.0
2017-12-13 15:10:00,52.12,52.16,52.11,52.13,94160.0,51.8098,51.8496,51.7999,51.8197,94160.0
2017-12-13 15:15:00,52.13,52.18,52.1,52.15,124840.0,51.8197,51.8694,51.7899,51.8396,124840.0
2017-12-13 15:20:00,52.17,52.21,52.13,52.16,232440.0,51.8595,51.8993,51.8197,51.8496,232440.0
2017-12-13 15:25:00,52.16,52.16,52.1,52.12,258940.0,51.8496,51.8496,51.7899,51.8098,258940.0
2017-12-13 15:30:00,52.11,52.17,52.11,52.16,130360.0,51.7999,51.8595,51.7999,51.8496,130360.0
2017-12-13 15:35:00,52.16,52.24,52.16,52.18,242780.0,51.8496,51.9291,51.8496,51.8694,242780.0
2017-12-13 15:40:00,52.18,52.19,52.14,52.16,168020.0,51.8694,51.8794,51.8297,51.8496,168020.0
2017-12-13 15:45:00,52.16,52.19,52.14,52.18,309280.0,51.8496,51.8794,51.8297,51.8694,309280.0
2017-12-13 15:50:00,52.11,52.12,52.03,52.05,370920.0,51.7999,51.8098,51.7203,51.7402,370920.0
2017-12-13 15:55:00,52.06,52.11,51.99,52.03,1365360.0,51.7502,51.7999,51.6806,51.7203,1365360.0
2017-12-14 09:30:00,52.25,52.45,52.16,52.44,830700.0,51.939,52.1378,51.8496,52.1279,830700.0
2017-12-14 09:35:00,52.44,52.47,52.22,52.26,522980.0,52.1279,52.1577,51.9092,51.949,522980.0
2017-12-14 09:40:00,52.26,52.47,52.24,52.44,435000.0,51.949,52.1577,51.9291,52.1279,435000.0
2017-12-14 09:45:00,52.42,52.52,52.4,52.44,676760.0,52.108,52.2074,52.0881,52.1279,676760.0
2017-12-14 09:50:00,52.45,52.48,52.39,52.47,306700.0,52.1378,52.1677,52.0782,52.1577,306700.0
2017-12-14 09:55:00,52.44,52.46,52.38,52.44,320000.0,52.1279,52.1478,52.0682,52.1279,320000.0
2017-12-14 10:00:00,52.44,52.48,52.42,52.45,198300.0,52.1279,52.1677,52.108,52.1378,198300.0
2017-12-14 10:05:00,52.45,52.48,52.44,52.44,202800.0,52.1378,52.1677,52.1279,52.1279,202800.0
2017-12-14 10:10:00,52.45,52.54,52.45,52.54,477980.0,52.1378,52.2273,52.1378,52.2273,477980.0
2017-12-14 10:15:00,52.54,52.56,52.5,52.55,208440.0,52.2273,52.2472,52.1875,52.2372,208440.0
2017-12-14 10:20:00,52.54,52.65,52.52,52.65,345240.0,52.2273,52.3366,52.2074,52.3366,345240.0
2017-12-14 10:25:00,52.68,52.73,52.66,52.71,381060.0,52.3665,52.4162,52.3466,52.3963,381060.0
2017-12-14 10:30:00,52.69,52.69,52.59,52.65,322540.0,52.3764,52.3764,52.277,52.3366,322540.0
2017-12-14 10:35:00,52.65,52.71,52.62,52.71,275320.0,52.3366,52.3963,52.3068,52.3963,275320.0
2017-12-14 10:40:00,52.71,52.8,52.69,52.71,258680.0,52.3963,52.4857,52.3764,52.3963,258680.0
2017-12-14 10:45:00,52.74,52.74,52.67,52.69,473820.0,52.4261,52.4261,52.3565,52.3764,473820.0
2017-12-14 10:50:00,52.69,52.78,52.69,52.75,81000.0,52.3764,52.4659,52.3764,52.436,81000.0
2017-12-14 10:55:00,52.76,52.86,52.75,52.83,360360.0,52.446,52.5454,52.436,52.5156,360360.0
2017-12-14 11:00:00,52.81,52.85,52.75,52.84,136920.0,52.4957,52.5355,52.436,52.5255,136920.0
2017-12-14 11:05:00,52.82,52.84,52.8,52.81,132840.0,52.5056,52.5255,52.4857,52.4957,132840.0
2017-12-14 11:10:00,52.82,52.84,52.73,52.74,228120.0,52.5056,52.5255,52.4162,52.4261,228120.0
2017-12-14 11:15:00,52.73,52.76,52.7,52.74,270400.0,52.4162,52.446,52.3863,52.4261,270400.0
2017-12-14 11:20:00,52.74,52.74,52.65,52.68,226820.0,52.4261,52.4261,52.3366,52.3665,226820.0
2017-12-14 11:25:00,52.7,52.72,52.63,52.72,228180.0,52.3863,52.4062,52.3168,52.4062,228180.0
2017-12-14 11:30:00,52.72,52.76,52.68,52.76,216220.0,52.4062,52.446,52.3665,52.446,216220.0
2017-12-14 11:35:00,52.77,52.8,52.73,52.79,165700.0,52.4559,52.4857,52.4162,52.4758,165700.0
2017-12-14 11:40:00,52.79,52.84,52.79,52.84,563320.0,52.4758,52.5255,52.4758,52.5255,563320.0
2017-12-14 11:45:00,52.84,52.93,52.82,52.93,505400.0,52.5255,52.615,52.5056,52.615,505400.0
2017-12-14 11:50:00,52.91,52.92,52.88,52.89,160140.0,52.5951,52.605,52.5653,52.5752,160140.0
2017-12-14 11:55:00,52.87,52.91,52.84,52.87,140140.0,52.5553,52.5951,52.5255,52.5553,140140.0
2017-12-14 12:00:00,52.85,52.92,52.85,52.89,179640.0,52.5355,52.605,52.5355,52.5752,179640.0
2017-12-14 12:05:00,52.89,52.89,52.84,52.86,154760.0,52.5752,52.5752,52.5255,52.5454,154760.0
2017-12-14 12:10:00,52.85,52.86,52.78,52.82,168400.0,52.5355,52.5454,52.4659,52.5056,168400.0
2017-12-14 12:15:00,52.82,52.84,52.8,52.82,80900.0,52.5056,52.5255,52.4857,52.5056,80900.0
2017-12-14 12:20:00,52.82,52.82,52.78,52.8,83600.0,52.5056,52.5056,52.4659,52.4857,83600.0
2017-12-14 12:25:00,52.8,52.81,52.76,52.78,94400.0,52.4857,52.4957,52.446,52.4659,94400.0
2017-12-14 12:30:00,52.78,52.81,52.77,52.79,55940.0,52.4659,52.4957,52.4559,52.4758,55940.0
2017-12-14 12:35:00,52.8,52.82,52.74,52.79,64240.0,52.4857,52.5056,52.4261,52.4758,64240.0
2017-12-14 12:40:00,52.79,52.83,52.79,52.8,82240.0,52.4758,52.5156,52.4758,52.4857,82240.0
2017-12-14 12:45:00,52.82,52.83,52.77,52.78,63840.0,52.5056,52.5156,52.4559,52.4659,63840.0
2017-12-14 12:50:00,52.77,52.79,52.69,52.72,151920.0,52.4559,52.4758,52.3764,52.4062,151920.0
2017-12-14 12:55:00,52.72,52.72,52.67,52.69,113960.0,52.4062,52.4062,52.3565,52.3764,113960.0
2017-12-14 13:00:00,52.68,52.72,52.66,52.69,411060.0,52.3665,52.4062,52.3466,52.3764,411060.0
2017-12-14 13:05:00,52.69,52.71,52.66,52.71,258020.0,52.3764,52.3963,52.3466,52.3963,258020.0
2017-12-14 13:10:00,52.69,52.7,52.53,52.54,535180.0,52.3764,52.3863,52.2174,52.2273,535180.0
2017-12-14 13:15:00,52.53,52.53,52.35,52.5,393320.0,52.2174,52.2174,52.0384,52.1875,393320.0
2017-12-14 13:20:00,52.5,52.55,52.47,52.55,285420.0,52.1875,52.2372,52.1577,52.2372,285420.0
2017-12-14 13:25:00,52.55,52.59,52.53,52.54,282900.0,52.2372,52.277,52.2174,52.2273,282900.0
2017-12-14 13:30:00,52.55,52.58,52.53,52.55,255440.0,52.2372,52.2671,52.2174,52.2372,255440.0
2017-12-14 13:35:00,52.55,52.59,52.55,52.58,142380.0,52.2372,52.277,52.2372,52.2671,142380.0
2017-12-14 13:40:00,52.58,52.62,52.54,52.61,243940.0,52.2671,52.3068,52.2273,52.2969,243940.0
2017-12-14 13:45:00,52.62,52.67,52.6,52.66,123740.0,52.3068,52.3565,52.2869,52.3466,123740.0
2017-12-14 13:50:00,52.65,52.66,52.55,52.58,118480.0,52.3366,52.3466,52.2372,52.2671,118480.0
2017-12-14 13:55:00,52.59,52.64,52.57,52.57,117460.0,52.277,52.3267,52.2571,52.2571,117460.0
2017-12-14 14:00:00,52.59,52.65,52.58,52.64,66340.0,52.277,52.3366,52.2671,52.3267,66340.0
2017-12-14 14:05:00,52.63,52.64,52.56,52.62,105920.0,52.3168,52.3267,52.2472,52.3068,105920.0
2017-12-14 14:10:00,52.62,52.64,52.58,52.61,108300.0,52.3068,52.3267,52.2671,52.2969,108300.0
2017-12-14 14:15:00,52.6,52.61,52.56,52.58,94820.0,52.2869,52.2969,52.2472,52.2671,94820.0
2017-12-14 14:20:00,52.57,52.57,52.45,52.45,189000.0,52.2571,52.2571,52.1378,52.1378,189000.0
2017-12-14 14:25:00,52.47,52.52,52.45,52.45,196140.0,52.1577,52.2074,52.1378,52.1378,196140.0
2017-12-14 14:30:00,52.44,52.51,52.4,52.49,137420.0,52.1279,52.1975,52.0881,52.1776,137420.0
2017-12-14 14:35:00,52.5,52.5,52.45,52.45,134200.0,52.1875,52.1875,52.1378,52.1378,134200.0
2017-12-14 14:40:00,52.43,52.5,52.43,52.5,142080.0,52.1179,52.1875,52.1179,52.1875,142080.0
2017-12-14 14:45:00,52.51,52.51,52.43,52.44,156640.0,52.1975,52.1975,52.1179,52.1279,156640.0
2017-12-14 14:50:00,52.44,52.47,52.43,52.44,138100.0,52.1279,52.1577,52.1179,52.1279,138100.0
2017-12-14 14:55:00,52.43,52.5,52.43,52.46,160680.0,52.1179,52.1875,52.1179,52.1478,160680.0
2017-12-14 15:00:00,52.47,52.49,52.4,52.44,230800.0,52.1577,52.1776,52.0881,52.1279,230800.0
2017-12-14 15:05:00,52.43,52.46,52.41,52.41,116100.0,52.1179,52.1478,52.0981,52.0981,116100.0
2017-12-14 15:10:00,52.43,52.5,52.43,52.48,54000.0,52.1179,52.1875,52.1179,52.1677,54000.0
2017-12-14 15:15:00,52.49,52.49,52.41,52.45,76240.0,52.1776,52.1776,52.0981,52.1378,76240.0
2017-12-14 15:20:00,52.44,52.46,52.41,52.41,106680.0,52.1279,52.1478,52.0981,52.0981,106680.0
2017-12-14 15:25:00,52.41,52.43,52.4,52.4,93460.0,52.0981,52.1179,52.0881,52.0881,93460.0
2017-12-14 15:30:00,52.4,52.45,52.38,52.43,239760.0,52.0881,52.1378,52.0682,52.1179,239760.0
2017-12-14 15:35:00,52.42,52.47,52.42,52.47,173080.0,52.108,52.1577,52.108,52.1577,173080.0
2017-12-14 15:40:00,52.47,52.49,52.43,52.49,255980.0,52.1577,52.1776,52.1179,52.1776,255980.0
2017-12-14 15:45:00,52.49,52.51,52.42,52.45,209820.0,52.1776,52.1975,52.108,52.1378,209820.0
2017-12-14 15:50:00,52.43,52.46,52.38,52.45,371160.0,52.1179,52.1478,52.0682,52.1378,371160.0
2017-12-14 15:55:00,52.46,52.49,52.41,52.48,1213920.0,52.1478,52.1776,52.0981,52.1677,1213920.0
2017-12-15 09:30:00,52.57,52.85,52.48,52.68,9448100.0,52.2571,52.5355,52.1677,52.3665,9448100.0
2017-12-15 09:35:00,52.67,52.7,52.59,52.64,504600.0,52.3565,52.3863,52.277,52.3267,504600.0
2017-12-15 09:40:00,52.64,52.82,52.63,52.8,564480.0,52.3267,52.5056,52.3168,52.4857,564480.0
2017-12-15 09:45:00,52.81,52.82,52.7,52.75,510480.0,52.4957,52.5056,52.3863,52.436,510480.0
2017-12-15 09:50:00,52.75,52.76,52.55,52.55,336320.0,52.436,52.446,52.2372,52.2372,336320.0
2017-12-15 09:55:00,52.57,52.66,52.56,52.64,231980.0,52.2571,52.3466,52.2472,52.3267,231980.0
2017-12-15 10:00:00,52.65,52.74,52.6,52.74,261920.0,52.3366,52.4261,52.2869,52.4261,261920.0
2017-12-15 10:05:00,52.73,52.83,52.73,52.76,306000.0,52.4162,52.5156,52.4162,52.446,306000.0
2017-12-15 10:10:00,52.75,52.77,52.72,52.74,239880.0,52.436,52.4559,52.4062,52.4261,239880.0
2017-12-15 10:15:00,52.74,52.86,52.74,52.85,224200.0,52.4261,52.5454,52.4261,52.5355,224200.0
2017-12-15 10:20:00,52.85,52.87,52.8,52.87,228440.0,52.5355,52.5553,52.4857,52.5553,228440.0
2017-12-15 10:25:00,52.87,52.92,52.86,52.87,379320.0,52.5553,52.605,52.5454,52.5553,379320.0
2017-12-15 10:30:00,52.85,52.89,52.78,52.79,393500.0,52.5355,52.5752,52.4659,52.4758,393500.0
2017-12-15 10:35:00,52.79,52.82,52.77,52.8,281080.0,52.4758,52.5056,52.4559,52.4857,281080.0
2017-12-15 10:40:00,52.81,52.85,52.78,52.82,297880.0,52.4957,52.5355,52.4659,52.5056,297880.0
2017-12-15 10:45:00,52.82,52.85,52.81,52.82,271100.0,52.5056,52.5355,52.4957,52.5056,271100.0
2017-12-15 10:50:00,52.82,52.88,52.82,52.88,173020.0,52.5056,52.5653,52.5056,52.5653,173020.0
2017-12-15 10:55:00,52.87,52.9,52.84,52.89,297680.0,52.5553,52.5852,52.5255,52.5752,297680.0
2017-12-15 11:00:00,52.91,52.98,52.89,52.97,345420.0,52.5951,52.6647,52.5752,52.6547,345420.0
2017-12-15 11:05:00,52.98,53.02,52.96,52.99,452480.0,52.6647,52.7044,52.6448,52.6746,452480.0
2017-12-15 11:10:00,53.0,53.0,52.96,52.97,366200.0,52.6846,52.6846,52.6448,52.6547,366200.0
2017-12-15 11:15:00,52.96,52.99,52.95,52.95,160220.0,52.6448,52.6746,52.6349,52.6349,160220.0
2017-12-15 11:20:00,52.96,53.06,52.96,53.05,236140.0,52.6448,52.7442,52.6448,52.7343,236140.0
2017-12-15 11:25:00,53.06,53.1,53.03,53.03,336060.0,52.7442,52.784,52.7144,52.7144,336060.0
2017-12-15 11:30:00,53.04,53.05,53.01,53.03,271340.0,52.7243,52.7343,52.6945,52.7144,271340.0
2017-12-15 11:35:00,53.04,53.06,52.98,53.03,198160.0,52.7243,52.7442,52.6647,52.7144,198160.0
2017-12-15 11:40:00,53.04,53.06,53.0,53.04,211840.0,52.7243,52.7442,52.6846,52.7243,211840.0
2017-12-15 11:45:00,53.02,53.04,52.99,53.01,202280.0,52.7044,52.7243,52.6746,52.6945,202280.0
2017-12-15 11:50:00,53.02,53.06,53.01,53.05,120400.0,52.7044,52.7442,52.6945,52.7343,120400.0
2017-12-15 11:55:00,53.07,53.08,53.0,53.07,302020.0,52.7541,52.7641,52.6846,52.7541,302020.0
2017-12-15 12:00:00,53.07,53.11,53.04,53.1,257120.0,52.7541,52.7939,52.7243,52.784,257120.0
2017-12-15 12:05:00,53.1,53.14,53.09,53.09,205760.0,52.784,52.8237,52.774,52.774,205760.0
2017-12-15 12:10:00,53.1,53.11,53.07,53.11,614380.0,52.784,52.7939,52.7541,52.7939,614380.0
2017-12-15 12:15:00,53.1,53.2,53.08,53.18,247200.0,52.784,52.8834,52.7641,52.8635,247200.0
2017-12-15 12:20:00,53.17,53.18,53.07,53.15,146220.0,52.8535,52.8635,52.7541,52.8337,146220.0
2017-12-15 12:25:00,53.15,53.18,53.13,53.15,201640.0,52.8337,52.8635,52.8138,52.8337,201640.0
2017-12-15 12:30:00,53.14,53.16,53.07,53.12,215480.0,52.8237,52.8436,52.7541,52.8038,215480.0
2017-12-15 12:35:00,53.08,53.11,53.05,53.07,115400.0,52.7641,52.7939,52.7343,52.7541,115400.0
2017-12-15 12:40:00,53.07,53.12,53.05,53.08,201920.0,52.7541,52.8038,52.7343,52.7641,201920.0
2017-12-15 12:45:00,53.06,53.12,53.06,53.09,135540.0,52.7442,52.8038,52.7442,52.774,135540.0
2017-12-15 12:50:00,53.08,53.13,53.07,53.09,125360.0,52.7641,52.8138,52.7541,52.774,125360.0
2017-12-15 12:55:00,53.1,53.11,53.06,53.09,202560.0,52.784,52.7939,52.7442,52.774,202560.0
2017-12-15 13:00:00,53.09,53.12,53.08,53.12,129000.0,52.774,52.8038,52.7641,52.8038,129000.0
2017-12-15 13:05:00,53.12,53.12,53.05,53.08,265420.0,52.8038,52.8038,52.7343,52.7641,265420.0
2017-12-15 13:10:00,53.11,53.12,53.06,53.11,240180.0,52.7939,52.8038,52.7442,52.7939,240180.0
2017-12-15 13:15:00,53.11,53.13,53.08,53.1,200580.0,52.7939,52.8138,52.7641,52.784,200580.0
2017-12-15 13:20:00,53.1,53.13,53.09,53.12,116000.0,52.784,52.8138,52.774,52.8038,116000.0
2017-12-15 13:25:00,53.12,53.13,53.1,53.1,138000.0,52.8038,52.8138,52.784,52.784,138000.0
2017-12-15 13:30:00,53.13,53.15,53.11,53.14,189000.0,52.8138,52.8337,52.7939,52.8237,189000.0
2017-12-15 13:35:00,53.14,53.16,53.12,53.14,291600.0,52.8237,52.8436,52.8038,52.8237,291600.0
2017-12-15 13:40:00,53.15,53.16,53.11,53.15,106460.0,52.8337,52.8436,52.7939,52.8337,106460.0
2017-12-15 13:45:00,53.16,53.17,53.14,53.15,212660.0,52.8436,52.8535,52.8237,52.8337,212660.0
2017-12-15 13:50:00,53.16,53.19,53.15,53.18,178120.0,52.8436,52.8734,52.8337,52.8635,178120.0
2017-12-15 13:55:00,53.18,53.23,53.18,53.21,409680.0,52.8635,52.9132,52.8635,52.8933,409680.0
2017-12-15 14:00:00,53.21,53.24,53.2,53.23,202140.0,52.8933,52.9231,52.8834,52.9132,202140.0
2017-12-15 14:05:00,53.22,53.27,53.21,53.27,266920.0,52.9032,52.953,52.8933,52.953,266920.0
2017-12-15 14:10:00,53.27,53.28,53.25,53.28,219000.0,52.953,52.9629,52.9331,52.9629,219000.0
2017-12-15 14:15:00,53.28,53.29,53.26,53.27,225420.0,52.9629,52.9728,52.943,52.953,225420.0
2017-12-15 14:20:00,53.27,53.3,53.25,53.28,229840.0,52.953,52.9828,52.9331,52.9629,229840.0
2017-12-15 14:25:00,53.29,53.34,53.27,53.32,248540.0,52.9728,53.0225,52.953,53.0027,248540.0
2017-12-15 14:30:00,53.32,53.38,53.32,53.36,224960.0,53.0027,53.0623,53.0027,53.0424,224960.0
2017-12-15 14:35:00,53.36,53.37,53.33,53.33,2081280.0,53.0424,53.0524,53.0126,53.0126,2081280.0
2017-12-15 14:40:00,53.33,53.33,53.26,53.26,102660.0,53.0126,53.0126,52.943,52.943,102660.0
2017-12-15 14:45:00,53.25,53.26,53.23,53.25,193300.0,52.9331,52.943,52.9132,52.9331,193300.0
2017-12-15 14:50:00,53.26,53.29,53.25,53.27,232020.0,52.943,52.9728,52.9331,52.953,232020.0
2017-12-15 14:55:00,53.27,53.3,53.24,53.27,364040.0,52.953,52.9828,52.9231,52.953,364040.0
2017-12-15 15:00:00,53.27,53.27,53.24,53.24,325660.0,52.953,52.953,52.9231,52.9231,325660.0
2017-12-15 15:05:00,53.25,53.25,53.18,53.21,331280.0,52.9331,52.9331,52.8635,52.8933,331280.0
2017-12-15 15:10:00,53.21,53.22,53.18,53.19,628940.0,52.8933,52.9032,52.8635,52.8734,628940.0
2017-12-15 15:15:00,53.2,53.23,53.18,53.2,702860.0,52.8834,52.9132,52.8635,52.8834,702860.0
2017-12-15 15:20:00,53.2,53.21,53.16,53.18,509600.0,52.8834,52.8933,52.8436,52.8635,509600.0
2017-12-15 15:25:00,53.19,53.21,53.17,53.18,625800.0,52.8734,52.8933,52.8535,52.8635,625800.0
2017-12-15 15:30:00,53.18,53.19,53.15,53.18,526980.0,52.8635,52.8734,52.8337,52.8635,526980.0
2017-12-15 15:35:00,53.18,53.22,53.18,53.21,623820.0,52.8635,52.9032,52.8635,52.8933,623820.0
2017-12-15 15:40:00,53.21,53.24,53.2,53.21,822400.0,52.8933,52.9231,52.8834,52.8933,822400.0
2017-12-15 15:45:00,53.22,53.22,53.18,53.19,376840.0,52.9032,52.9032,52.8635,52.8734,376840.0
2017-12-15 15:50:00,53.21,53.24,53.17,53.2,619300.0,52.8933,52.9231,52.8535,52.8834,619300.0
2017-12-15 15:55:00,53.2,53.22,53.1,53.21,2942280.0,52.8834,52.9032,52.784,52.8933,2942280.0
2017-12-18 09:30:00,53.3,53.38,53.1,53.22,1235120.0,52.9828,53.0623,52.784,52.9032,1235120.0
2017-12-18 09:35:00,53.2,53.25,53.14,53.18,243180.0,52.8834,52.9331,52.8237,52.8635,243180.0
2017-12-18 09:40:00,53.18,53.35,53.17,53.28,272800.0,52.8635,53.0325,52.8535,52.9629,272800.0
2017-12-18 09:45:00,53.32,53.45,53.3,53.43,438020.0,53.0027,53.1319,52.9828,53.112,438020.0
2017-12-18 09:50:00,53.4,53.54,53.34,53.49,461040.0,53.0822,53.2213,53.0225,53.1716,461040.0
2017-12-18 09:55:00,53.5,53.55,53.42,53.42,286940.0,53.1816,53.2313,53.1021,53.1021,286940.0
2017-12-18 10:00:00,53.43,53.49,53.41,53.47,105500.0,53.112,53.1716,53.0921,53.1518,105500.0
2017-12-18 10:05:00,53.47,53.52,53.45,53.48,153240.0,53.1518,53.2015,53.1319,53.1617,153240.0
2017-12-18 10:10:00,53.5,53.54,53.45,53.53,226440.0,53.1816,53.2213,53.1319,53.2114,226440.0
2017-12-18 10:15:00,53.53,53.58,53.52,53.55,295660.0,53.2114,53.2611,53.2015,53.2313,295660.0
2017-12-18 10:20:00,53.55,53.7,53.55,53.67,422100.0,53.2313,53.3804,53.2313,53.3506,422100.0
2017-12-18 10:25:00,53.68,53.72,53.63,53.69,236240.0,53.3605,53.4003,53.3108,53.3705,236240.0
2017-12-18 10:30:00,53.69,53.7,53.61,53.61,159780.0,53.3705,53.3804,53.2909,53.2909,159780.0
2017-12-18 10:35:00,53.61,53.61,53.56,53.58,124980.0,53.2909,53.2909,53.2412,53.2611,124980.0
2017-12-18 10:40:00,53.59,53.65,53.59,53.64,246680.0,53.271,53.3307,53.271,53.3207,246680.0
2017-12-18 10:45:00,53.63,53.68,53.62,53.66,125760.0,53.3108,53.3605,53.3009,53.3406,125760.0
2017-12-18 10:50:00,53.66,53.72,53.65,53.7,248700.0,53.3406,53.4003,53.3307,53.3804,248700.0
2017-12-18 10:55:00,53.7,53.71,53.66,53.67,179620.0,53.3804,53.3903,53.3406,53.3506,179620.0
2017-12-18 11:00:00,53.67,53.67,53.61,53.63,103580.0,53.3506,53.3506,53.2909,53.3108,103580.0
2017-12-18 11:05:00,53.63,53.63,53.56,53.59,171000.0,53.3108,53.3108,53.2412,53.271,171000.0
2017-12-18 11:10:00,53.59,53.61,53.57,53.59,91000.0,53.271,53.2909,53.2512,53.271,91000.0
2017-12-18 11:15:00,53.59,53.61,53.55,53.57,120020.0,53.271,53.2909,53.2313,53.2512,120020.0
2017-12-18 11:20:00,53.58,53.64,53.57,53.63,97040.0,53.2611,53.3207,53.2512,53.3108,97040.0
2017-12-18 11:25:00,53.62,53.66,53.62,53.62,62840.0,53.3009,53.3406,53.3009,53.3009,62840.0
2017-12-18 11:30:00,53.61,53.67,53.61,53.64,110420.0,53.2909,53.3506,53.2909,53.3207,110420.0
2017-12-18 11:35:00,53.65,53.69,53.64,53.68,117680.0,53.3307,53.3705,53.3207,53.3605,117680.0
2017-12-18 11:40:00,53.68,53.71,53.68,53.69,90600.0,53.3605,53.3903,53.3605,53.3705,90600.0
2017-12-18 11:45:00,53.7,53.73,53.69,53.71,153300.0,53.3804,53.4102,53.3705,53.3903,153300.0
2017-12-18 11:50:00,53.72,53.77,53.72,53.77,246840.0,53.4003,53.45,53.4003,53.45,246840.0
2017-12-18 11:55:00,53.76,53.78,53.74,53.75,335400.0,53.44,53.4599,53.4202,53.4301,335400.0
2017-12-18 12:00:00,53.75,53.8,53.71,53.77,270200.0,53.4301,53.4798,53.3903,53.45,270200.0
2017-12-18 12:05:00,53.76,53.78,53.75,53.75,119000.0,53.44,53.4599,53.4301,53.4301,119000.0
2017-12-18 12:10:00,53.77,53.79,53.75,53.78,121600.0,53.45,53.4699,53.4301,53.4599,121600.0
2017-12-18 12:15:00,53.79,53.79,53.75,53.76,89760.0,53.4699,53.4699,53.4301,53.44,89760.0
2017-12-18 12:20:00,53.76,53.8,53.73,53.76,92320.0,53.44,53.4798,53.4102,53.44,92320.0
2017-12-18 12:25:00,53.75,53.79,53.75,53.79,78420.0,53.4301,53.4699,53.4301,53.4699,78420.0
2017-12-18 12:30:00,53.77,53.8,53.77,53.79,58760.0,53.45,53.4798,53.45,53.4699,58760.0
2017-12-18 12:35:00,53.79,53.81,53.78,53.78,225940.0,53.4699,53.4897,53.4599,53.4599,225940.0
2017-12-18 12:40:00,53.78,53.83,53.78,53.8,177020.0,53.4599,53.5096,53.4599,53.4798,177020.0
2017-12-18 12:45:00,53.81,53.81,53.8,53.81,25500.0,53.4897,53.4897,53.4798,53.4897,25500.0
2017-12-18 12:50:00,53.83,53.85,53.81,53.81,181860.0,53.5096,53.5295,53.4897,53.4897,181860.0
2017-12-18 12:55:00,53.82,53.84,53.81,53.83,140000.0,53.4997,53.5196,53.4897,53.5096,140000.0
2017-12-18 13:00:00,53.83,53.84,53.78,53.78,203620.0,53.5096,53.5196,53.4599,53.4599,203620.0
2017-12-18 13:05:00,53.77,53.79,53.73,53.76,102500.0,53.45,53.4699,53.4102,53.44,102500.0
2017-12-18 13:10:00,53.78,53.8,53.74,53.76,113780.0,53.4599,53.4798,53.4202,53.44,113780.0
2017-12-18 13:15:00,53.77,53.79,53.75,53.77,43680.0,53.45,53.4699,53.4301,53.45,43680.0
2017-12-18 13:20:00,53.77,53.77,53.71,53.73,535100.0,53.45,53.45,53.3903,53.4102,535100.0
2017-12-18 13:25:00,53.74,53.79,53.74,53.76,53180.0,53.4202,53.4699,53.4202,53.44,53180.0
2017-12-18 13:30:00,53.77,53.79,53.76,53.76,110380.0,53.45,53.4699,53.44,53.44,110380.0
2017-12-18 13:35:00,53.78,53.8,53.76,53.77,77960.0,53.4599,53.4798,53.44,53.45,77960.0
2017-12-18 13:40:00,53.77,53.77,53.73,53.75,86320.0,53.45,53.45,53.4102,53.4301,86320.0
2017-12-18 13:45:00,53.76,53.8,53.76,53.79,53000.0,53.44,53.4798,53.44,53.4699,53000.0
2017-12-18 13:50:00,53.78,53.8,53.77,53.8,104600.0,53.4599,53.4798,53.45,53.4798,104600.0
2017-12-18 13:55:00,53.81,53.84,53.79,53.82,133140.0,53.4897,53.5196,53.4699,53.4997,133140.0
2017-12-18 14:00:00,53.82,53.85,53.8,53.83,74700.0,53.4997,53.5295,53.4798,53.5096,74700.0
2017-12-18 14:05:00,53.84,53.86,53.81,53.83,130200.0,53.5196,53.5394,53.4897,53.5096,130200.0
2017-12-18 14:10:00,53.82,53.86,53.81,53.83,74440.0,53.4997,53.5394,53.4897,53.5096,74440.0
2017-12-18 14:15:00,53.83,53.85,53.82,53.84,75580.0,53.5096,53.5295,53.4997,53.5196,75580.0
2017-12-18 14:20:00,53.84,53.86,53.84,53.85,81900.0,53.5196,53.5394,53.5196,53.5295,81900.0
2017-12-18 14:25:00,53.83,53.87,53.83,53.85,77800.0,53.5096,53.5494,53.5096,53.5295,77800.0
2017-12-18 14:30:00,53.84,53.84,53.8,53.84,123720.0,53.5196,53.5196,53.4798,53.5196,123720.0
2017-12-18 14:35:00,53.84,53.84,53.8,53.83,89680.0,53.5196,53.5196,53.4798,53.5096,89680.0
2017-12-18 14:40:00,53.85,53.87,53.8,53.83,106700.0,53.5295,53.5494,53.4798,53.5096,106700.0
2017-12-18 14:45:00,53.84,53.85,53.83,53.85,108000.0,53.5196,53.5295,53.5096,53.5295,108000.0
2017-12-18 14:50:00,53.84,53.84,53.8,53.82,76780.0,53.5196,53.5196,53.4798,53.4997,76780.0
2017-12-18 14:55:00,53.82,53.86,53.8,53.84,139960.0,53.4997,53.5394,53.4798,53.5196,139960.0
2017-12-18 15:00:00,53.84,53.88,53.83,53.87,133260.0,53.5196,53.5593,53.5096,53.5494,133260.0
2017-12-18 15:05:00,53.86,53.88,53.85,53.86,76000.0,53.5394,53.5593,53.5295,53.5394,76000.0
2017-12-18 15:10:00,53.85,53.86,53.83,53.84,119780.0,53.5295,53.5394,53.5096,53.5196,119780.0
2017-12-18 15:15:00,53.84,53.87,53.82,53.87,131820.0,53.5196,53.5494,53.4997,53.5494,131820.0
2017-12-18 15:20:00,53.84,53.86,53.82,53.83,96000.0,53.5196,53.5394,53.4997,53.5096,96000.0
2017-12-18 15:25:00,53.82,53.83,53.77,53.78,123640.0,53.4997,53.5096,53.45,53.4599,123640.0
2017-12-18 15:30:00,53.77,53.88,53.77,53.88,170120.0,53.45,53.5593,53.45,53.5593,170120.0
2017-12-18 15:35:00,53.88,53.89,53.85,53.86,332620.0,53.5593,53.5693,53.5295,53.5394,332620.0
2017-12-18 15:40:00,53.86,53.91,53.86,53.91,263700.0,53.5394,53.5891,53.5394,53.5891,263700.0
2017-12-18 15:45:00,53.9,53.92,53.87,53.91,544200.0,53.5792,53.5991,53.5494,53.5891,544200.0
2017-12-18 15:50:00,53.9,53.91,53.86,53.89,582940.0,53.5792,53.5891,53.5394,53.5693,582940.0
2017-12-18 15:55:00,53.88,53.91,53.86,53.86,1455080.0,53.5593,53.5891,53.5394,53.5394,1455080.0
2017-12-19 09:30:00,53.76,53.84,53.74,53.75,761480.0,53.44,53.5196,53.4202,53.4301,761480.0
2017-12-19 09:35:00,53.76,53.82,53.63,53.66,403940.0,53.44,53.4997,53.3108,53.3406,403940.0
2017-12-19 09:40:00,53.66,53.71,53.59,53.59,454940.0,53.3406,53.3903,53.271,53.271,454940.0
2017-12-19 09:45:00,53.58,53.64,53.53,53.56,298820.0,53.2611,53.3207,53.2114,53.2412,298820.0
2017-12-19 09:50:00,53.58,53.63,53.55,53.61,276980.0,53.2611,53.3108,53.2313,53.2909,276980.0
2017-12-19 09:55:00,53.61,53.71,53.61,53.64,238540.0,53.2909,53.3903,53.2909,53.3207,238540.0
2017-12-19 10:00:00,53.64,53.7,53.61,53.68,338460.0,53.3207,53.3804,53.2909,53.3605,338460.0
2017-12-19 10:05:00,53.66,53.7,53.65,53.65,112000.0,53.3406,53.3804,53.3307,53.3307,112000.0
2017-12-19 10:10:00,53.67,53.71,53.65,53.65,68740.0,53.3506,53.3903,53.3307,53.3307,68740.0
2017-12-19 10:15:00,53.65,53.66,53.6,53.66,103000.0,53.3307,53.3406,53.281,53.3406,103000.0
2017-12-19 10:20:00,53.67,53.67,53.61,53.61,133440.0,53.3506,53.3506,53.2909,53.2909,133440.0
2017-12-19 10:25:00,53.61,53.65,53.57,53.62,131940.0,53.2909,53.3307,53.2512,53.3009,131940.0
2017-12-19 10:30:00,53.63,53.65,53.61,53.64,108740.0,53.3108,53.3307,53.2909,53.3207,108740.0
2017-12-19 10:35:00,53.63,53.64,53.59,53.61,106200.0,53.3108,53.3207,53.271,53.2909,106200.0
2017-12-19 10:40:00,53.62,53.62,53.55,53.55,252940.0,53.3009,53.3009,53.2313,53.2313,252940.0
2017-12-19 10:45:00,53.56,53.59,53.53,53.54,102980.0,53.2412,53.271,53.2114,53.2213,102980.0
2017-12-19 10:50:00,53.54,53.56,53.46,53.48,847520.0,53.2213,53.2412,53.1418,53.1617,847520.0
2017-12-19 10:55:00,53.49,53.49,53.4,53.45,324440.0,53.1716,53.1716,53.0822,53.1319,324440.0
2017-12-19 11:00:00,53.46,53.51,53.45,53.51,345660.0,53.1418,53.1915,53.1319,53.1915,345660.0
2017-12-19 11:05:00,53.5,53.53,53.46,53.46,351380.0,53.1816,53.2114,53.1418,53.1418,351380.0
2017-12-19 11:10:00,53.47,53.48,53.42,53.44,129980.0,53.1518,53.1617,53.1021,53.1219,129980.0
2017-12-19 11:15:00,53.47,53.53,53.45,53.51,215000.0,53.1518,53.2114,53.1319,53.1915,215000.0
2017-12-19 11:20:00,53.51,53.53,53.49,53.5,112000.0,53.1915,53.2114,53.1716,53.1816,112000.0
2017-12-19 11:25:00,53.49,53.53,53.47,53.52,98980.0,53.1716,53.2114,53.1518,53.2015,98980.0
2017-12-19 11:30:00,53.51,53.53,53.48,53.51,111000.0,53.1915,53.2114,53.1617,53.1915,111000.0
2017-12-19 11:35:00,53.51,53.53,53.51,53.52,96940.0,53.1915,53.2114,53.1915,53.2015,96940.0
2017-12-19 11:40:00,53.53,53.53,53.46,53.48,40000.0,53.2114,53.2114,53.1418,53.1617,40000.0
2017-12-19 11:45:00,53.48,53.48,53.43,53.45,102040.0,53.1617,53.1617,53.112,53.1319,102040.0
2017-12-19 11:50:00,53.46,53.47,53.38,53.43,139640.0,53.1418,53.1518,53.0623,53.112,139640.0
2017-12-19 11:55:00,53.41,53.43,53.38,53.4,194240.0,53.0921,53.112,53.0623,53.0822,194240.0
2017-12-19 12:00:00,53.38,53.42,53.37,53.38,214480.0,53.0623,53.1021,53.0524,53.0623,214480.0
2017-12-19 12:05:00,53.38,53.38,53.32,53.35,161740.0,53.0623,53.0623,53.0027,53.0325,161740.0
2017-12-19 12:10:00,53.35,53.35,53.3,53.3,866000.0,53.0325,53.0325,52.9828,52.9828,866000.0
2017-12-19 12:15:00,53.3,53.3,53.25,53.27,269640.0,52.9828,52.9828,52.9331,52.953,269640.0
2017-12-19 12:20:00,53.26,53.28,53.18,53.2,252320.0,52.943,52.9629,52.8635,52.8834,252320.0
2017-12-19 12:25:00,53.19,53.25,53.19,53.23,157220.0,52.8734,52.9331,52.8734,52.9132,157220.0
2017-12-19 12:30:00,53.23,53.3,53.21,53.28,129100.0,52.9132,52.9828,52.8933,52.9629,129100.0
2017-12-19 12:35:00,53.29,53.3,53.24,53.28,85340.0,52.9728,52.9828,52.9231,52.9629,85340.0
2017-12-19 12:40:00,53.28,53.29,53.24,53.24,98000.0,52.9629,52.9728,52.9231,52.9231,98000.0
2017-12-19 12:45:00,53.25,53.28,53.22,53.27,144700.0,52.9331,52.9629,52.9032,52.953,144700.0
2017-12-19 12:50:00,53.27,53.35,53.25,53.34,74220.0,52.953,53.0325,52.9331,53.0225,74220.0
2017-12-19 12:55:00,53.33,53.35,53.32,53.35,114500.0,53.0126,53.0325,53.0027,53.0325,114500.0
2017-12-19 13:00:00,53.36,53.37,53.32,53.36,108940.0,53.0424,53.0524,53.0027,53.0424,108940.0
2017-12-19 13:05:00,53.37,53.43,53.35,53.39,141500.0,53.0524,53.112,53.0325,53.0722,141500.0
2017-12-19 13:10:00,53.42,53.43,53.36,53.39,77000.0,53.1021,53.112,53.0424,53.0722,77000.0
2017-12-19 13:15:00,53.4,53.4,53.37,53.39,68000.0,53.0822,53.0822,53.0524,53.0722,68000.0
2017-12-19 13:20:00,53.38,53.4,53.34,53.39,76000.0,53.0623,53.0822,53.0225,53.0722,76000.0
2017-12-19 13:25:00,53.38,53.38,53.33,53.37,65860.0,53.0623,53.0623,53.0126,53.0524,65860.0
2017-12-19 13:30:00,53.37,53.45,53.37,53.42,64180.0,53.0524,53.1319,53.0524,53.1021,64180.0
2017-12-19 13:35:00,53.42,53.47,53.41,53.44,61880.0,53.1021,53.1518,53.0921,53.1219,61880.0
2017-12-19 13:40:00,53.44,53.45,53.42,53.43,60000.0,53.1219,53.1319,53.1021,53.112,60000.0
2017-12-19 13:45:00,53.44,53.45,53.41,53.43,49100.0,53.1219,53.1319,53.0921,53.112,49100.0
2017-12-19 13:50:00,53.43,53.48,53.42,53.47,83420.0,53.112,53.1617,53.1021,53.1518,83420.0
2017-12-19 13:55:00,53.48,53.48,53.45,53.47,145320.0,53.1617,53.1617,53.1319,53.1518,145320.0
2017-12-19 14:00:00,53.48,53.52,53.47,53.49,119980.0,53.1617,53.2015,53.1518,53.1716,119980.0
2017-12-19 14:05:00,53.5,53.52,53.49,53.5,124000.0,53.1816,53.2015,53.1716,53.1816,124000.0
2017-12-19 14:10:00,53.49,53.52,53.49,53.52,146220.0,53.1716,53.2015,53.1716,53.2015,146220.0
2017-12-19 14:15:00,53.52,53.52,53.5,53.5,189880.0,53.2015,53.2015,53.1816,53.1816,189880.0
2017-12-19 14:20:00,53.51,53.53,53.51,53.53,113560.0,53.1915,53.2114,53.1915,53.2114,113560.0
2017-12-19 14:25:00,53.54,53.59,53.52,53.55,189900.0,53.2213,53.271,53.2015,53.2313,189900.0
2017-12-19 14:30:00,53.55,53.55,53.47,53.48,110280.0,53.2313,53.2313,53.1518,53.1617,110280.0
2017-12-19 14:35:00,53.48,53.49,53.46,53.48,70000.0,53.1617,53.1716,53.1418,53.1617,70000.0
2017-12-19 14:40:00,53.48,53.5,53.48,53.48,76560.0,53.1617,53.1816,53.1617,53.1617,76560.0
2017-12-19 14:45:00,53.48,53.49,53.46,53.47,91620.0,53.1617,53.1716,53.1418,53.1518,91620.0
2017-12-19 14:50:00,53.49,53.5,53.45,53.45,110280.0,53.1716,53.1816,53.1319,53.1319,110280.0
2017-12-19 14:55:00,53.47,53.48,53.44,53.47,99360.0,53.1518,53.1617,53.1219,53.1518,99360.0
2017-12-19 15:00:00,53.47,53.48,53.43,53.43,69380.0,53.1518,53.1617,53.112,53.112,69380.0
2017-12-19 15:05:00,53.43,53.45,53.37,53.45,94800.0,53.112,53.1319,53.0524,53.1319,94800.0
2017-12-19 15:10:00,53.45,53.55,53.45,53.53,116460.0,53.1319,53.2313,53.1319,53.2114,116460.0
2017-12-19 15:15:00,53.53,53.59,53.53,53.56,71440.0,53.2114,53.271,53.2114,53.2412,71440.0
2017-12-19 15:20:00,53.57,53.59,53.55,53.57,249880.0,53.2512,53.271,53.2313,53.2512,249880.0
2017-12-19 15:25:00,53.58,53.58,53.54,53.57,189040.0,53.2611,53.2611,53.2213,53.2512,189040.0
2017-12-19 15:30:00,53.57,53.63,53.56,53.61,322960.0,53.2512,53.3108,53.2412,53.2909,322960.0
2017-12-19 15:35:00,53.59,53.61,53.57,53.58,137620.0,53.271,53.2909,53.2512,53.2611,137620.0
2017-12-19 15:40:00,53.58,53.63,53.56,53.6,274620.0,53.2611,53.3108,53.2412,53.281,274620.0
2017-12-19 15:45:00,53.62,53.62,53.57,53.57,217620.0,53.3009,53.3009,53.2512,53.2512,217620.0
2017-12-19 15:50:00,53.59,53.64,53.58,53.62,319440.0,53.271,53.3207,53.2611,53.3009,319440.0
2017-12-19 15:55:00,53.62,53.62,53.51,53.54,687120.0,53.3009,53.3009,53.1915,53.2213,687120.0
2017-12-20 09:30:00,53.59,53.67,53.48,53.67,816340.0,53.271,53.3506,53.1617,53.3506,816340.0
2017-12-20 09:35:00,53.64,53.64,53.47,53.48,349840.0,53.3207,53.3207,53.1518,53.1617,349840.0
2017-12-20 09:40:00,53.52,53.52,53.33,53.4,214680.0,53.2015,53.2015,53.0126,53.0822,214680.0
2017-12-20 09:45:00,53.42,53.42,53.25,53.37,333280.0,53.1021,53.1021,52.9331,53.0524,333280.0
2017-12-20 09:50:00,53.35,53.43,53.2,53.22,262620.0,53.0325,53.112,52.8834,52.9032,262620.0
2017-12-20 09:55:00,53.23,53.31,53.17,53.24,292080.0,52.9132,52.9927,52.8535,52.9231,292080.0
2017-12-20 10:00:00,53.24,53.35,53.23,53.34,198900.0,52.9231,53.0325,52.9132,53.0225,198900.0
2017-12-20 10:05:00,53.35,53.4,53.3,53.39,158600.0,53.0325,53.0822,52.9828,53.0722,158600.0
2017-12-20 10:10:00,53.4,53.42,53.29,53.29,173460.0,53.0822,53.1021,52.9728,52.9728,173460.0
2017-12-20 10:15:00,53.32,53.32,53.23,53.26,84000.0,53.0027,53.0027,52.9132,52.943,84000.0
2017-12-20 10:20:00,53.25,53.36,53.25,53.28,131000.0,52.9331,53.0424,52.9331,52.9629,131000.0
2017-12-20 10:25:00,53.29,53.29,53.24,53.26,160800.0,52.9728,52.9728,52.9231,52.943,160800.0
2017-12-20 10:30:00,53.26,53.27,53.21,53.26,147680.0,52.943,52.953,52.8933,52.943,147680.0
2017-12-20 10:35:00,53.26,53.26,53.14,53.14,162080.0,52.943,52.943,52.8237,52.8237,162080.0
2017-12-20 10:40:00,53.14,53.19,53.08,53.12,316420.0,52.8237,52.8734,52.7641,52.8038,316420.0
2017-12-20 10:45:00,53.13,53.14,53.08,53.13,156400.0,52.8138,52.8237,52.7641,52.8138,156400.0
2017-12-20 10:50:00,53.13,53.21,53.11,53.19,326980.0,52.8138,52.8933,52.7939,52.8734,326980.0
2017-12-20 10:55:00,53.18,53.22,53.13,53.19,242160.0,52.8635,52.9032,52.8138,52.8734,242160.0
2017-12-20 11:00:00,53.17,53.21,53.12,53.19,227100.0,52.8535,52.8933,52.8038,52.8734,227100.0
2017-12-20 11:05:00,53.19,53.21,53.17,53.19,32000.0,52.8734,52.8933,52.8535,52.8734,32000.0
2017-12-20 11:10:00,53.21,53.21,53.17,53.18,92980.0,52.8933,52.8933,52.8535,52.8635,92980.0
2017-12-20 11:15:00,53.18,53.18,53.1,53.11,87380.0,52.8635,52.8635,52.784,52.7939,87380.0
2017-12-20 11:20:00,53.08,53.12,53.08,53.09,233680.0,52.7641,52.8038,52.7641,52.774,233680.0
2017-12-20 11:25:00,53.08,53.13,53.08,53.13,266000.0,52.7641,52.8138,52.7641,52.8138,266000.0
2017-12-20 11:30:00,53.14,53.17,53.1,53.14,116000.0,52.8237,52.8535,52.784,52.8237,116000.0
2017-12-20 11:35:00,53.17,53.17,53.14,53.17,40000.0,52.8535,52.8535,52.8237,52.8535,40000.0
2017-12-20 11:40:00,53.17,53.21,53.15,53.19,96340.0,52.8535,52.8933,52.8337,52.8734,96340.0
2017-12-20 11:45:00,53.19,53.21,53.15,53.15,39900.0,52.8734,52.8933,52.8337,52.8337,39900.0
2017-12-20 11:50:00,53.16,53.18,53.15,53.15,68000.0,52.8436,52.8635,52.8337,52.8337,68000.0
2017-12-20 11:55:00,53.15,53.17,53.13,53.15,98900.0,52.8337,52.8535,52.8138,52.8337,98900.0
2017-12-20 12:00:00,53.16,53.18,53.14,53.17,72000.0,52.8436,52.8635,52.8237,52.8535,72000.0
2017-12-20 12:05:00,53.17,53.17,53.14,53.14,89800.0,52.8535,52.8535,52.8237,52.8237,89800.0
2017-12-20 12:10:00,53.15,53.21,53.15,53.21,103820.0,52.8337,52.8933,52.8337,52.8933,103820.0
2017-12-20 12:15:00,53.19,53.23,53.18,53.21,72000.0,52.8734,52.9132,52.8635,52.8933,72000.0
2017-12-20 12:20:00,53.21,53.28,53.2,53.27,105360.0,52.8933,52.9629,52.8834,52.953,105360.0
2017-12-20 12:25:00,53.27,53.29,53.22,53.27,72100.0,52.953,52.9728,52.9032,52.953,72100.0
2017-12-20 12:30:00,53.29,53.29,53.26,53.26,103380.0,52.9728,52.9728,52.943,52.943,103380.0
2017-12-20 12:35:00,53.27,53.29,53.18,53.22,105860.0,52.953,52.9728,52.8635,52.9032,105860.0
2017-12-20 12:40:00,53.22,53.23,53.22,53.22,40000.0,52.9032,52.9132,52.9032,52.9032,40000.0
2017-12-20 12:45:00,53.22,53.26,53.21,53.25,120760.0,52.9032,52.943,52.8933,52.9331,120760.0
2017-12-20 12:50:00,53.26,53.31,53.25,53.28,99700.0,52.943,52.9927,52.9331,52.9629,99700.0
2017-12-20 12:55:00,53.28,53.29,53.24,53.26,54960.0,52.9629,52.9728,52.9231,52.943,54960.0
2017-12-20 13:00:00,53.27,53.3,53.27,53.3,36000.0,52.953,52.9828,52.953,52.9828,36000.0
2017-12-20 13:05:00,53.3,53.34,53.29,53.3,84000.0,52.9828,53.0225,52.9728,52.9828,84000.0
2017-12-20 13:10:00,53.31,53.34,53.31,53.32,30000.0,52.9927,53.0225,52.9927,53.0027,30000.0
2017-12-20 13:15:00,53.32,53.33,53.32,53.32,33000.0,53.0027,53.0126,53.0027,53.0027,33000.0
2017-12-20 13:20:00,53.33,53.38,53.32,53.35,67380.0,53.0126,53.0623,53.0027,53.0325,67380.0
2017-12-20 13:25:00,53.34,53.34,53.32,53.32,38000.0,53.0225,53.0225,53.0027,53.0027,38000.0
2017-12-20 13:30:00,53.34,53.35,53.31,53.33,50300.0,53.0225,53.0325,52.9927,53.0126,50300.0
2017-12-20 13:35:00,53.33,53.34,53.31,53.34,80500.0,53.0126,53.0225,52.9927,53.0225,80500.0
2017-12-20 13:40:00,53.33,53.35,53.32,53.34,51240.0,53.0126,53.0325,53.0027,53.0225,51240.0
2017-12-20 13:45:00,53.35,53.36,53.32,53.33,73400.0,53.0325,53.0424,53.0027,53.0126,73400.0
2017-12-20 13:50:00,53.34,53.36,53.33,53.36,63000.0,53.0225,53.0424,53.0126,53.0424,63000.0
2017-12-20 13:55:00,53.36,53.37,53.34,53.34,55000.0,53.0424,53.0524,53.0225,53.0225,55000.0
2017-12-20 14:00:00,53.34,53.35,53.33,53.33,119520.0,53.0225,53.0325,53.0126,53.0126,119520.0
2017-12-20 14:05:00,53.33,53.34,53.3,53.31,80440.0,53.0126,53.0225,52.9828,52.9927,80440.0
2017-12-20 14:10:00,53.3,53.33,53.28,53.33,92080.0,52.9828,53.0126,52.9629,53.0126,92080.0
2017-12-20 14:15:00,53.33,53.35,53.32,53.34,128680.0,53.0126,53.0325,53.0027,53.0225,128680.0
2017-12-20 14:20:00,53.34,53.37,53.34,53.35,167100.0,53.0225,53.0524,53.0225,53.0325,167100.0
2017-12-20 14:25:00,53.36,53.36,53.28,53.29,204420.0,53.0424,53.0424,52.9629,52.9728,204420.0
2017-12-20 14:30:00,53.3,53.32,53.29,53.31,126920.0,52.9828,53.0027,52.9728,52.9927,126920.0
2017-12-20 14:35:00,53.31,53.33,53.3,53.31,96140.0,52.9927,53.0126,52.9828,52.9927,96140.0
2017-12-20 14:40:00,53.3,53.3,53.25,53.28,110840.0,52.9828,52.9828,52.9331,52.9629,110840.0
2017-12-20 14:45:00,53.27,53.31,53.26,53.26,97940.0,52.953,52.9927,52.943,52.943,97940.0
2017-12-20 14:50:00,53.26,53.26,53.21,53.22,153000.0,52.943,52.943,52.8933,52.9032,153000.0
2017-12-20 14:55:00,53.21,53.26,53.21,53.24,149540.0,52.8933,52.943,52.8933,52.9231,149540.0
2017-12-20 15:00:00,53.25,53.26,53.23,53.23,113700.0,52.9331,52.943,52.9132,52.9132,113700.0
2017-12-20 15:05:00,53.26,53.27,53.22,53.24,152580.0,52.943,52.953,52.9032,52.9231,152580.0
2017-12-20 15:10:00,53.23,53.24,53.21,53.24,212720.0,52.9132,52.9231,52.8933,52.9231,212720.0
2017-12-20 15:15:00,53.23,53.25,53.23,53.25,141140.0,52.9132,52.9331,52.9132,52.9331,141140.0
2017-12-20 15:20:00,53.24,53.28,53.23,53.24,330480.0,52.9231,52.9629,52.9132,52.9231,330480.0
2017-12-20 15:25:00,53.24,53.26,53.23,53.26,87900.0,52.9231,52.943,52.9132,52.943,87900.0
2017-12-20 15:30:00,53.27,53.32,53.26,53.32,108640.0,52.953,53.0027,52.943,53.0027,108640.0
2017-12-20 15:35:00,53.32,53.32,53.28,53.29,138980.0,53.0027,53.0027,52.9629,52.9728,138980.0
2017-12-20 15:40:00,53.29,53.32,53.29,53.3,120000.0,52.9728,53.0027,52.9728,52.9828,120000.0
2017-12-20 15:45:00,53.3,53.31,53.28,53.29,228580.0,52.9828,52.9927,52.9629,52.9728,228580.0
2017-12-20 15:50:00,53.27,53.29,53.23,53.26,166880.0,52.953,52.9728,52.9132,52.943,166880.0
2017-12-20 15:55:00,53.26,53.28,53.23,53.26,479960.0,52.943,52.9629,52.9132,52.943,479960.0
2017-12-21 09:30:00,53.25,53.42,53.17,53.33,710780.0,52.9331,53.1021,52.8535,53.0126,710780.0
2017-12-21 09:35:00,53.33,53.44,53.33,53.42,198560.0,53.0126,53.1219,53.0126,53.1021,198560.0
2017-12-21 09:40:00,53.4,53.41,53.32,53.39,179900.0,53.0822,53.0921,53.0027,53.0722,179900.0
2017-12-21 09:45:00,53.35,53.37,53.26,53.28,175920.0,53.0325,53.0524,52.943,52.9629,175920.0
2017-12-21 09:50:00,53.3,53.3,53.15,53.15,136480.0,52.9828,52.9828,52.8337,52.8337,136480.0
2017-12-21 09:55:00,53.14,53.19,53.12,53.15,191480.0,52.8237,52.8734,52.8038,52.8337,191480.0
2017-12-21 10:00:00,53.16,53.21,53.13,53.16,142280.0,52.8436,52.8933,52.8138,52.8436,142280.0
2017-12-21 10:05:00,53.21,53.21,53.1,53.13,151100.0,52.8933,52.8933,52.784,52.8138,151100.0
2017-12-21 10:10:00,53.1,53.19,53.09,53.18,106080.0,52.784,52.8734,52.774,52.8635,106080.0
2017-12-21 10:15:00,53.18,53.19,53.13,53.14,135140.0,52.8635,52.8734,52.8138,52.8237,135140.0
2017-12-21 10:20:00,53.16,53.2,53.15,53.18,70000.0,52.8436,52.8834,52.8337,52.8635,70000.0
2017-12-21 10:25:00,53.2,53.23,53.18,53.22,70000.0,52.8834,52.9132,52.8635,52.9032,70000.0
2017-12-21 10:30:00,53.22,53.24,53.18,53.22,72500.0,52.9032,52.9231,52.8635,52.9032,72500.0
2017-12-21 10:35:00,53.22,53.24,53.19,53.19,154520.0,52.9032,52.9231,52.8734,52.8734,154520.0
2017-12-21 10:40:00,53.19,53.22,53.17,53.18,212820.0,52.8734,52.9032,52.8535,52.8635,212820.0
2017-12-21 10:45:00,53.17,53.18,53.12,53.12,125000.0,52.8535,52.8635,52.8038,52.8038,125000.0
2017-12-21 10:50:00,53.11,53.11,53.09,53.1,176000.0,52.7939,52.7939,52.774,52.784,176000.0
2017-12-21 10:55:00,53.1,53.14,53.1,53.13,67700.0,52.784,52.8237,52.784,52.8138,67700.0
2017-12-21 11:00:00,53.13,53.13,53.1,53.12,80500.0,52.8138,52.8138,52.784,52.8038,80500.0
2017-12-21 11:05:00,53.1,53.21,53.1,53.15,94660.0,52.784,52.8933,52.784,52.8337,94660.0
2017-12-21 11:10:00,53.16,53.28,53.16,53.27,140420.0,52.8436,52.9629,52.8436,52.953,140420.0
2017-12-21 11:15:00,53.27,53.32,53.27,53.3,131340.0,52.953,53.0027,52.953,52.9828,131340.0
2017-12-21 11:20:00,53.31,53.37,53.3,53.35,139040.0,52.9927,53.0524,52.9828,53.0325,139040.0
2017-12-21 11:25:00,53.35,53.4,53.33,53.33,74000.0,53.0325,53.0822,53.0126,53.0126,74000.0
2017-12-21 11:30:00,53.34,53.4,53.31,53.4,87180.0,53.0225,53.0822,52.9927,53.0822,87180.0
2017-12-21 11:35:00,53.4,53.41,53.37,53.4,152780.0,53.0822,53.0921,53.0524,53.0822,152780.0
2017-12-21 11:40:00,53.38,53.39,53.34,53.35,154700.0,53.0623,53.0722,53.0225,53.0325,154700.0
2017-12-21 11:45:00,53.33,53.38,53.33,53.37,66500.0,53.0126,53.0623,53.0126,53.0524,66500.0
2017-12-21 11:50:00,53.38,53.39,53.36,53.38,58480.0,53.0623,53.0722,53.0424,53.0623,58480.0
2017-12-21 11:55:00,53.37,53.4,53.34,53.37,62700.0,53.0524,53.0822,53.0225,53.0524,62700.0
2017-12-21 12:00:00,53.37,53.41,53.37,53.41,78000.0,53.0524,53.0921,53.0524,53.0921,78000.0
2017-12-21 12:05:00,53.41,53.41,53.36,53.37,42000.0,53.0921,53.0921,53.0424,53.0524,42000.0
2017-12-21 12:10:00,53.38,53.4,53.36,53.38,65800.0,53.0623,53.0822,53.0424,53.0623,65800.0
2017-12-21 12:15:00,53.37,53.39,53.35,53.37,82000.0,53.0524,53.0722,53.0325,53.0524,82000.0
2017-12-21 12:20:00,53.36,53.36,53.34,53.35,51280.0,53.0424,53.0424,53.0225,53.0325,51280.0
2017-12-21 12:25:00,53.35,53.38,53.35,53.37,66360.0,53.0325,53.0623,53.0325,53.0524,66360.0
2017-12-21 12:30:00,53.38,53.38,53.37,53.38,41000.0,53.0623,53.0623,53.0524,53.0623,41000.0
2017-12-21 12:35:00,53.37,53.37,53.36,53.37,26000.0,53.0524,53.0524,53.0424,53.0524,26000.0
2017-12-21 12:40:00,53.36,53.36,53.34,53.36,72700.0,53.0424,53.0424,53.0225,53.0424,72700.0
2017-12-21 12:45:00,53.34,53.36,53.32,53.36,56000.0,53.0225,53.0424,53.0027,53.0424,56000.0
2017-12-21 12:50:00,53.37,53.37,53.35,53.37,28000.0,53.0524,53.0524,53.0325,53.0524,28000.0
2017-12-21 12:55:00,53.37,53.41,53.37,53.4,24000.0,53.0524,53.0921,53.0524,53.0822,24000.0
2017-12-21 13:00:00,53.4,53.41,53.37,53.39,38000.0,53.0822,53.0921,53.0524,53.0722,38000.0
2017-12-21 13:05:00,53.39,53.41,53.39,53.4,34000.0,53.0722,53.0921,53.0722,53.0822,34000.0
2017-12-21 13:10:00,53.42,53.43,53.41,53.43,71340.0,53.1021,53.112,53.0921,53.112,71340.0
2017-12-21 13:15:00,53.43,53.44,53.43,53.44,53360.0,53.112,53.1219,53.112,53.1219,53360.0
2017-12-21 13:20:00,53.44,53.45,53.42,53.42,45060.0,53.1219,53.1319,53.1021,53.1021,45060.0
2017-12-21 13:25:00,53.43,53.45,53.43,53.45,87000.0,53.112,53.1319,53.112,53.1319,87000.0
2017-12-21 13:30:00,53.44,53.47,53.43,53.43,48000.0,53.1219,53.1518,53.112,53.112,48000.0
2017-12-21 13:35:00,53.43,53.44,53.41,53.42,54940.0,53.112,53.1219,53.0921,53.1021,54940.0
2017-12-21 13:40:00,53.41,53.42,53.4,53.42,23660.0,53.0921,53.1021,53.0822,53.1021,23660.0
2017-12-21 13:45:00,53.42,53.42,53.38,53.4,40700.0,53.1021,53.1021,53.0623,53.0822,40700.0
2017-12-21 13:50:00,53.4,53.43,53.4,53.43,52260.0,53.0822,53.112,53.0822,53.112,52260.0
2017-12-21 13:55:00,53.43,53.43,53.41,53.41,50000.0,53.112,53.112,53.0921,53.0921,50000.0
2017-12-21 14:00:00,53.4,53.4,53.31,53.35,144560.0,53.0822,53.0822,52.9927,53.0325,144560.0
2017-12-21 14:05:00,53.34,53.36,53.33,53.34,45500.0,53.0225,53.0424,53.0126,53.0225,45500.0
2017-12-21 14:10:00,53.32,53.32,53.3,53.31,21680.0,53.0027,53.0027,52.9828,52.9927,21680.0
2017-12-21 14:15:00,53.31,53.32,53.25,53.25,49300.0,52.9927,53.0027,52.9331,52.9331,49300.0
2017-12-21 14:20:00,53.27,53.27,53.25,53.25,30280.0,52.953,52.953,52.9331,52.9331,30280.0
2017-12-21 14:25:00,53.25,53.26,53.22,53.26,75120.0,52.9331,52.943,52.9032,52.943,75120.0
2017-12-21 14:30:00,53.24,53.27,53.24,53.26,38120.0,52.9231,52.953,52.9231,52.943,38120.0
2017-12-21 14:35:00,53.27,53.31,53.27,53.29,75080.0,52.953,52.9927,52.953,52.9728,75080.0
2017-12-21 14:40:00,53.3,53.3,53.26,53.27,78400.0,52.9828,52.9828,52.943,52.953,78400.0
2017-12-21 14:45:00,53.26,53.26,53.22,53.24,144840.0,52.943,52.943,52.9032,52.9231,144840.0
2017-12-21 14:50:00,53.24,53.25,53.23,53.25,30000.0,52.9231,52.9331,52.9132,52.9331,30000.0
2017-12-21 14:55:00,53.25,53.26,53.24,53.25,32000.0,52.9331,52.943,52.9231,52.9331,32000.0
2017-12-21 15:00:00,53.24,53.29,53.21,53.28,177060.0,52.9231,52.9728,52.8933,52.9629,177060.0
2017-12-21 15:05:00,53.28,53.3,53.26,53.3,46480.0,52.9629,52.9828,52.943,52.9828,46480.0
2017-12-21 15:10:00,53.31,53.31,53.25,53.25,60000.0,52.9927,52.9927,52.9331,52.9331,60000.0
2017-12-21 15:15:00,53.28,53.28,53.19,53.22,95680.0,52.9629,52.9629,52.8734,52.9032,95680.0
2017-12-21 15:20:00,53.22,53.27,53.22,53.22,56000.0,52.9032,52.953,52.9032,52.9032,56000.0
2017-12-21 15:25:00,53.22,53.26,53.21,53.26,48060.0,52.9032,52.943,52.8933,52.943,48060.0
2017-12-21 15:30:00,53.26,53.27,53.24,53.25,84640.0,52.943,52.953,52.9231,52.9331,84640.0
2017-12-21 15:35:00,53.25,53.26,53.23,53.23,70000.0,52.9331,52.943,52.9132,52.9132,70000.0
2017-12-21 15:40:00,53.23,53.24,53.21,53.24,92860.0,52.9132,52.9231,52.8933,52.9231,92860.0
2017-12-21 15:45:00,53.23,53.24,53.18,53.19,236900.0,52.9132,52.9231,52.8635,52.8734,236900.0
2017-12-21 15:50:00,53.18,53.19,53.14,53.17,446880.0,52.8635,52.8734,52.8237,52.8535,446880.0
2017-12-21 15:55:00,53.17,53.24,53.16,53.21,593540.0,52.8535,52.9231,52.8436,52.8933,593540.0
2017-12-22 09:30:00,53.06,53.17,53.05,53.17,856160.0,52.7442,52.8535,52.7343,52.8535,856160.0
2017-12-22 09:35:00,53.16,53.21,53.03,53.03,276700.0,52.8436,52.8933,52.7144,52.7144,276700.0
2017-12-22 09:40:00,53.05,53.1,53.01,53.09,186200.0,52.7343,52.784,52.6945,52.774,186200.0
2017-12-22 09:45:00,53.09,53.13,53.08,53.09,76000.0,52.774,52.8138,52.7641,52.774,76000.0
2017-12-22 09:50:00,53.11,53.12,53.07,53.12,50500.0,52.7939,52.8038,52.7541,52.8038,50500.0
2017-12-22 09:55:00,53.12,53.16,53.09,53.16,143040.0,52.8038,52.8436,52.774,52.8436,143040.0
2017-12-22 10:00:00,53.16,53.18,53.14,53.14,92280.0,52.8436,52.8635,52.8237,52.8237,92280.0
2017-12-22 10:05:00,53.12,53.13,53.08,53.09,106920.0,52.8038,52.8138,52.7641,52.774,106920.0
2017-12-22 10:10:00,53.09,53.11,53.06,53.08,63080.0,52.774,52.7939,52.7442,52.7641,63080.0
2017-12-22 10:15:00,53.09,53.09,53.07,53.07,44000.0,52.774,52.774,52.7541,52.7541,44000.0
2017-12-22 10:20:00,53.08,53.08,53.03,53.04,173980.0,52.7641,52.7641,52.7144,52.7243,173980.0
2017-12-22 10:25:00,53.05,53.08,53.05,53.06,94000.0,52.7343,52.7641,52.7343,52.7442,94000.0
2017-12-22 10:30:00,53.06,53.07,53.05,53.06,45000.0,52.7442,52.7541,52.7343,52.7442,45000.0
2017-12-22 10:35:00,53.05,53.06,53.03,53.05,46740.0,52.7343,52.7442,52.7144,52.7343,46740.0
2017-12-22 10:40:00,53.06,53.1,53.06,53.09,68420.0,52.7442,52.784,52.7442,52.774,68420.0
2017-12-22 10:45:00,53.09,53.12,53.08,53.1,57820.0,52.774,52.8038,52.7641,52.784,57820.0
2017-12-22 10:50:00,53.12,53.12,53.05,53.07,40000.0,52.8038,52.8038,52.7343,52.7541,40000.0
2017-12-22 10:55:00,53.06,53.09,53.04,53.08,73200.0,52.7442,52.774,52.7243,52.7641,73200.0
2017-12-22 11:00:00,53.08,53.09,53.06,53.07,49900.0,52.7641,52.774,52.7442,52.7541,49900.0
2017-12-22 11:05:00,53.07,53.07,53.02,53.03,40000.0,52.7541,52.7541,52.7044,52.7144,40000.0
2017-12-22 11:10:00,53.05,53.08,53.05,53.05,32000.0,52.7343,52.7641,52.7343,52.7343,32000.0
2017-12-22 11:15:00,53.06,53.07,53.04,53.07,50000.0,52.7442,52.7541,52.7243,52.7541,50000.0
2017-12-22 11:20:00,53.06,53.13,53.04,53.09,80440.0,52.7442,52.8138,52.7243,52.774,80440.0
2017-12-22 11:25:00,53.1,53.12,53.08,53.08,26200.0,52.784,52.8038,52.7641,52.7641,26200.0
2017-12-22 11:30:00,53.07,53.1,53.02,53.06,135480.0,52.7541,52.784,52.7044,52.7442,135480.0
2017-12-22 11:35:00,53.09,53.13,53.08,53.11,122000.0,52.774,52.8138,52.7641,52.7939,122000.0
2017-12-22 11:40:00,53.11,53.13,53.09,53.13,22480.0,52.7939,52.8138,52.774,52.8138,22480.0
2017-12-22 11:45:00,53.12,53.14,53.1,53.11,32000.0,52.8038,52.8237,52.784,52.7939,32000.0
2017-12-22 11:50:00,53.11,53.11,53.04,53.04,41700.0,52.7939,52.7939,52.7243,52.7243,41700.0
2017-12-22 11:55:00,53.05,53.06,53.03,53.06,102400.0,52.7343,52.7442,52.7144,52.7442,102400.0
2017-12-22 12:00:00,53.05,53.06,53.03,53.04,45440.0,52.7343,52.7442,52.7144,52.7243,45440.0
2017-12-22 12:05:00,53.04,53.05,53.03,53.03,74000.0,52.7243,52.7343,52.7144,52.7144,74000.0
2017-12-22 12:10:00,53.03,53.06,53.03,53.06,115200.0,52.7144,52.7442,52.7144,52.7442,115200.0
2017-12-22 12:15:00,53.05,53.05,53.03,53.04,14000.0,52.7343,52.7343,52.7144,52.7243,14000.0
2017-12-22 12:20:00,53.03,53.05,53.01,53.05,81820.0,52.7144,52.7343,52.6945,52.7343,81820.0
2017-12-22 12:25:00,53.05,53.05,53.02,53.02,46000.0,52.7343,52.7343,52.7044,52.7044,46000.0
2017-12-22 12:30:00,53.02,53.02,52.97,53.01,147560.0,52.7044,52.7044,52.6547,52.6945,147560.0
2017-12-22 12:35:00,53.01,53.01,52.99,52.99,146580.0,52.6945,52.6945,52.6746,52.6746,146580.0
2017-12-22 12:40:00,53.01,53.01,52.98,52.99,31140.0,52.6945,52.6945,52.6647,52.6746,31140.0
2017-12-22 12:45:00,53.0,53.0,52.98,52.98,10000.0,52.6846,52.6846,52.6647,52.6647,10000.0
2017-12-22 12:50:00,52.99,53.0,52.98,52.98,12000.0,52.6746,52.6846,52.6647,52.6647,12000.0
2017-12-22 12:55:00,52.99,53.0,52.98,53.0,45000.0,52.6746,52.6846,52.6647,52.6846,45000.0
2017-12-22 13:00:00,53.0,53.03,52.99,53.02,106640.0,52.6846,52.7144,52.6746,52.7044,106640.0
2017-12-22 13:05:00,53.01,53.04,53.0,53.02,76000.0,52.6945,52.7243,52.6846,52.7044,76000.0
2017-12-22 13:10:00,53.04,53.04,53.0,53.02,81060.0,52.7243,52.7243,52.6846,52.7044,81060.0
2017-12-22 13:15:00,53.02,53.03,53.01,53.02,46000.0,52.7044,52.7144,52.6945,52.7044,46000.0
2017-12-22 13:20:00,53.01,53.02,53.01,53.02,6000.0,52.6945,52.7044,52.6945,52.7044,6000.0
2017-12-22 13:25:00,53.02,53.02,53.0,53.01,24900.0,52.7044,52.7044,52.6846,52.6945,24900.0
2017-12-22 13:30:00,53.01,53.02,53.0,53.01,73520.0,52.6945,52.7044,52.6846,52.6945,73520.0
2017-12-22 13:35:00,53.02,53.02,53.01,53.02,18000.0,52.7044,52.7044,52.6945,52.7044,18000.0
2017-12-22 13:40:00,53.0,53.02,52.99,53.0,69900.0,52.6846,52.7044,52.6746,52.6846,69900.0
2017-12-22 13:45:00,53.02,53.04,53.01,53.02,69100.0,52.7044,52.7243,52.6945,52.7044,69100.0
2017-12-22 13:50:00,53.03,53.04,53.02,53.02,84780.0,52.7144,52.7243,52.7044,52.7044,84780.0
2017-12-22 13:55:00,53.02,53.04,52.99,53.02,104880.0,52.7044,52.7243,52.6746,52.7044,104880.0
2017-12-22 14:00:00,53.03,53.03,53.02,53.03,47520.0,52.7144,52.7144,52.7044,52.7144,47520.0
2017-12-22 14:05:00,53.01,53.03,52.98,52.98,77900.0,52.6945,52.7144,52.6647,52.6647,77900.0
2017-12-22 14:10:00,52.98,53.0,52.97,52.98,35720.0,52.6647,52.6846,52.6547,52.6647,35720.0
2017-12-22 14:15:00,52.99,53.01,52.99,52.99,121860.0,52.6746,52.6945,52.6746,52.6746,121860.0
2017-12-22 14:20:00,53.0,53.03,53.0,53.02,92000.0,52.6846,52.7144,52.6846,52.7044,92000.0
2017-12-22 14:25:00,53.03,53.03,53.0,53.0,50000.0,52.7144,52.7144,52.6846,52.6846,50000.0
2017-12-22 14:30:00,53.02,53.04,53.0,53.01,62000.0,52.7044,52.7243,52.6846,52.6945,62000.0
2017-12-22 14:35:00,53.01,53.02,53.0,53.02,68000.0,52.6945,52.7044,52.6846,52.7044,68000.0
2017-12-22 14:40:00,53.01,53.02,52.99,53.0,76820.0,52.6945,52.7044,52.6746,52.6846,76820.0
2017-12-22 14:45:00,52.99,53.03,52.99,53.0,65680.0,52.6746,52.7144,52.6746,52.6846,65680.0
2017-12-22 14:50:00,53.01,53.03,53.0,53.03,56000.0,52.6945,52.7144,52.6846,52.7144,56000.0
2017-12-22 14:55:00,53.03,53.03,53.01,53.02,41500.0,52.7144,52.7144,52.6945,52.7044,41500.0
2017-12-22 15:00:00,53.03,53.04,53.01,53.01,49180.0,52.7144,52.7243,52.6945,52.6945,49180.0
2017-12-22 15:05:00,53.0,53.04,53.0,53.03,64820.0,52.6846,52.7243,52.6846,52.7144,64820.0
2017-12-22 15:10:00,53.02,53.04,53.02,53.02,56000.0,52.7044,52.7243,52.7044,52.7044,56000.0
2017-12-22 15:15:00,53.02,53.04,53.02,53.02,95520.0,52.7044,52.7243,52.7044,52.7044,95520.0
2017-12-22 15:20:00,53.02,53.03,53.01,53.01,74240.0,52.7044,52.7144,52.6945,52.6945,74240.0
2017-12-22 15:25:00,53.01,53.02,53.0,53.01,221320.0,52.6945,52.7044,52.6846,52.6945,221320.0
2017-12-22 15:30:00,53.01,53.01,53.0,53.0,128380.0,52.6945,52.6945,52.6846,52.6846,128380.0
2017-12-22 15:35:00,53.0,53.03,53.0,53.02,126540.0,52.6846,52.7144,52.6846,52.7044,126540.0
2017-12-22 15:40:00,53.02,53.02,53.0,53.0,132320.0,52.7044,52.7044,52.6846,52.6846,132320.0
2017-12-22 15:45:00,53.0,53.02,53.0,53.01,110880.0,52.6846,52.7044,52.6846,52.6945,110880.0
2017-12-22 15:50:00,53.0,53.01,52.99,53.0,312760.0,52.6846,52.6945,52.6746,52.6846,312760.0
2017-12-22 15:55:00,53.0,53.02,52.98,53.01,476980.0,52.6846,52.7044,52.6647,52.6945,476980.0
2017-12-26 09:30:00,53.0,53.0,52.79,52.92,349960.0,52.6846,52.6846,52.4758,52.605,349960.0
2017-12-26 09:35:00,52.91,52.92,52.7,52.71,273180.0,52.5951,52.605,52.3863,52.3963,273180.0
2017-12-26 09:40:00,52.7,52.71,52.51,52.61,379880.0,52.3863,52.3963,52.1975,52.2969,379880.0
2017-12-26 09:45:00,52.6,52.65,52.54,52.56,202540.0,52.2869,52.3366,52.2273,52.2472,202540.0
2017-12-26 09:50:00,52.55,52.65,52.51,52.65,163640.0,52.2372,52.3366,52.1975,52.3366,163640.0
2017-12-26 09:55:00,52.66,52.7,52.66,52.68,88400.0,52.3466,52.3863,52.3466,52.3665,88400.0
2017-12-26 10:00:00,52.68,52.73,52.68,52.73,85900.0,52.3665,52.4162,52.3665,52.4162,85900.0
2017-12-26 10:05:00,52.7,52.8,52.7,52.77,102920.0,52.3863,52.4857,52.3863,52.4559,102920.0
2017-12-26 10:10:00,52.77,52.77,52.72,52.72,68220.0,52.4559,52.4559,52.4062,52.4062,68220.0
2017-12-26 10:15:00,52.71,52.74,52.69,52.71,66820.0,52.3963,52.4261,52.3764,52.3963,66820.0
2017-12-26 10:20:00,52.72,52.76,52.72,52.76,56880.0,52.4062,52.446,52.4062,52.446,56880.0
2017-12-26 10:25:00,52.75,52.76,52.72,52.73,26000.0,52.436,52.446,52.4062,52.4162,26000.0
2017-12-26 10:30:00,52.73,52.79,52.73,52.79,90880.0,52.4162,52.4758,52.4162,52.4758,90880.0
2017-12-26 10:35:00,52.8,52.8,52.77,52.77,13000.0,52.4857,52.4857,52.4559,52.4559,13000.0
2017-12-26 10:40:00,52.78,52.78,52.76,52.78,48000.0,52.4659,52.4659,52.446,52.4659,48000.0
2017-12-26 10:45:00,52.77,52.78,52.75,52.76,31100.0,52.4559,52.4659,52.436,52.446,31100.0
2017-12-26 10:50:00,52.77,52.77,52.74,52.75,40000.0,52.4559,52.4559,52.4261,52.436,40000.0
2017-12-26 10:55:00,52.74,52.74,52.69,52.7,60580.0,52.4261,52.4261,52.3764,52.3863,60580.0
2017-12-26 11:00:00,52.7,52.73,52.67,52.73,103480.0,52.3863,52.4162,52.3565,52.4162,103480.0
2017-12-26 11:05:00,52.74,52.76,52.69,52.7,39600.0,52.4261,52.446,52.3764,52.3863,39600.0
2017-12-26 11:10:00,52.7,52.72,52.68,52.68,106420.0,52.3863,52.4062,52.3665,52.3665,106420.0
2017-12-26 11:15:00,52.68,52.73,52.68,52.73,26000.0,52.3665,52.4162,52.3665,52.4162,26000.0
2017-12-26 11:20:00,52.74,52.78,52.74,52.78,82860.0,52.4261,52.4659,52.4261,52.4659,82860.0
2017-12-26 11:25:00,52.79,52.79,52.75,52.75,46200.0,52.4758,52.4758,52.436,52.436,46200.0
2017-12-26 11:30:00,52.74,52.74,52.73,52.74,38200.0,52.4261,52.4261,52.4162,52.4261,38200.0
2017-12-26 11:35:00,52.74,52.78,52.74,52.77,52000.0,52.4261,52.4659,52.4261,52.4559,52000.0
2017-12-26 11:40:00,52.77,52.78,52.74,52.76,149400.0,52.4559,52.4659,52.4261,52.446,149400.0
2017-12-26 11:45:00,52.76,52.78,52.76,52.78,70700.0,52.446,52.4659,52.446,52.4659,70700.0
2017-12-26 11:50:00,52.77,52.77,52.74,52.75,95600.0,52.4559,52.4559,52.4261,52.436,95600.0
2017-12-26 11:55:00,52.76,52.77,52.75,52.76,28000.0,52.446,52.4559,52.436,52.446,28000.0
2017-12-26 12:00:00,52.78,52.84,52.76,52.84,151140.0,52.4659,52.5255,52.446,52.5255,151140.0
2017-12-26 12:05:00,52.84,52.84,52.83,52.83,52100.0,52.5255,52.5255,52.5156,52.5156,52100.0
2017-12-26 12:10:00,52.83,52.83,52.81,52.81,29600.0,52.5156,52.5156,52.4957,52.4957,29600.0
2017-12-26 12:15:00,52.8,52.81,52.76,52.77,20000.0,52.4857,52.4957,52.446,52.4559,20000.0
2017-12-26 12:20:00,52.78,52.8,52.78,52.8,22880.0,52.4659,52.4857,52.4659,52.4857,22880.0
2017-12-26 12:25:00,52.79,52.8,52.79,52.79,26000.0,52.4758,52.4857,52.4758,52.4758,26000.0
2017-12-26 12:30:00,52.79,52.8,52.78,52.8,42680.0,52.4758,52.4857,52.4659,52.4857,42680.0
2017-12-26 12:35:00,52.8,52.83,52.77,52.77,110820.0,52.4857,52.5156,52.4559,52.4559,110820.0
2017-12-26 12:40:00,52.79,52.83,52.79,52.82,40760.0,52.4758,52.5156,52.4758,52.5056,40760.0
2017-12-26 12:45:00,52.79,52.82,52.79,52.8,16000.0,52.4758,52.5056,52.4758,52.4857,16000.0
2017-12-26 12:50:00,52.8,52.82,52.79,52.81,64000.0,52.4857,52.5056,52.4758,52.4957,64000.0
2017-12-26 12:55:00,52.82,52.82,52.8,52.81,36400.0,52.5056,52.5056,52.4857,52.4957,36400.0
2017-12-26 13:00:00,52.81,52.81,52.79,52.8,24000.0,52.4957,52.4957,52.4758,52.4857,24000.0
2017-12-26 13:05:00,52.79,52.79,52.77,52.78,44520.0,52.4758,52.4758,52.4559,52.4659,44520.0
2017-12-26 13:10:00,52.78,52.79,52.78,52.78,6000.0,52.4659,52.4758,52.4659,52.4659,6000.0
2017-12-26 13:15:00,52.78,52.81,52.78,52.8,42000.0,52.4659,52.4957,52.4659,52.4857,42000.0
2017-12-26 13:20:00,52.79,52.79,52.78,52.78,40260.0,52.4758,52.4758,52.4659,52.4659,40260.0
2017-12-26 13:25:00,52.82,52.82,52.79,52.81,67100.0,52.5056,52.5056,52.4758,52.4957,67100.0
2017-12-26 13:30:00,52.8,52.8,52.78,52.78,12000.0,52.4857,52.4857,52.4659,52.4659,12000.0
2017-12-26 13:35:00,52.79,52.79,52.76,52.76,72300.0,52.4758,52.4758,52.446,52.446,72300.0
2017-12-26 13:40:00,52.77,52.77,52.75,52.76,79340.0,52.4559,52.4559,52.436,52.446,79340.0
2017-12-26 13:45:00,52.75,52.77,52.75,52.77,42540.0,52.436,52.4559,52.436,52.4559,42540.0
2017-12-26 13:50:00,52.77,52.81,52.77,52.78,48000.0,52.4559,52.4957,52.4559,52.4659,48000.0
2017-12-26 13:55:00,52.78,52.81,52.78,52.8,33040.0,52.4659,52.4957,52.4659,52.4857,33040.0
2017-12-26 14:00:00,52.8,52.82,52.79,52.8,52000.0,52.4857,52.5056,52.4758,52.4857,52000.0
2017-12-26 14:05:00,52.8,52.81,52.8,52.8,76000.0,52.4857,52.4957,52.4857,52.4857,76000.0
2017-12-26 14:10:00,52.8,52.8,52.76,52.76,50000.0,52.4857,52.4857,52.446,52.446,50000.0
2017-12-26 14:15:00,52.76,52.78,52.76,52.78,30800.0,52.446,52.4659,52.446,52.4659,30800.0
2017-12-26 14:20:00,52.77,52.78,52.76,52.77,13000.0,52.4559,52.4659,52.446,52.4559,13000.0
2017-12-26 14:25:00,52.77,52.78,52.77,52.78,25000.0,52.4559,52.4659,52.4559,52.4659,25000.0
2017-12-26 14:30:00,52.79,52.79,52.79,52.79,12000.0,52.4758,52.4758,52.4758,52.4758,12000.0
2017-12-26 14:35:00,52.79,52.79,52.78,52.78,32500.0,52.4758,52.4758,52.4659,52.4659,32500.0
2017-12-26 14:40:00,52.75,52.79,52.75,52.78,33600.0,52.436,52.4758,52.436,52.4659,33600.0
2017-12-26 14:45:00,52.77,52.77,52.76,52.77,34400.0,52.4559,52.4559,52.446,52.4559,34400.0
2017-12-26 14:50:00,52.78,52.78,52.77,52.77,35500.0,52.4659,52.4659,52.4559,52.4559,35500.0
2017-12-26 14:55:00,52.77,52.77,52.76,52.77,22000.0,52.4559,52.4559,52.446,52.4559,22000.0
2017-12-26 15:00:00,52.77,52.77,52.75,52.76,36200.0,52.4559,52.4559,52.436,52.446,36200.0
2017-12-26 15:05:00,52.75,52.76,52.74,52.76,65880.0,52.436,52.446,52.4261,52.446,65880.0
2017-12-26 15:10:00,52.75,52.76,52.74,52.75,46600.0,52.436,52.446,52.4261,52.436,46600.0
2017-12-26 15:15:00,52.75,52.75,52.73,52.74,42720.0,52.436,52.436,52.4162,52.4261,42720.0
2017-12-26 15:20:00,52.75,52.75,52.73,52.74,56340.0,52.436,52.436,52.4162,52.4261,56340.0
2017-12-26 15:25:00,52.74,52.75,52.7,52.71,123660.0,52.4261,52.436,52.3863,52.3963,123660.0
2017-12-26 15:30:00,52.7,52.7,52.68,52.68,156220.0,52.3863,52.3863,52.3665,52.3665,156220.0
2017-12-26 15:35:00,52.69,52.71,52.67,52.71,96000.0,52.3764,52.3963,52.3565,52.3963,96000.0
2017-12-26 15:40:00,52.71,52.75,52.7,52.75,90720.0,52.3963,52.436,52.3863,52.436,90720.0
2017-12-26 15:45:00,52.74,52.75,52.73,52.74,92000.0,52.4261,52.436,52.4162,52.4261,92000.0
2017-12-26 15:50:00,52.75,52.78,52.72,52.74,163100.0,52.436,52.4659,52.4062,52.4261,163100.0
2017-12-26 15:55:00,52.73,52.84,52.73,52.84,474560.0,52.4162,52.5255,52.4162,52.5255,474560.0
2017-12-27 09:30:00,52.87,52.92,52.78,52.78,456420.0,52.5553,52.605,52.4659,52.4659,456420.0
2017-12-27 09:35:00,52.77,52.83,52.68,52.82,213300.0,52.4559,52.5156,52.3665,52.5056,213300.0
2017-12-27 09:40:00,52.8,52.89,52.79,52.86,196000.0,52.4857,52.5752,52.4758,52.5454,196000.0
2017-12-27 09:45:00,52.88,52.9,52.83,52.83,193080.0,52.5653,52.5852,52.5156,52.5156,193080.0
2017-12-27 09:50:00,52.83,52.83,52.75,52.77,68960.0,52.5156,52.5156,52.436,52.4559,68960.0
2017-12-27 09:55:00,52.75,52.76,52.73,52.75,121300.0,52.436,52.446,52.4162,52.436,121300.0
2017-12-27 10:00:00,52.76,52.78,52.68,52.68,112720.0,52.446,52.4659,52.3665,52.3665,112720.0
2017-12-27 10:05:00,52.7,52.7,52.68,52.69,127600.0,52.3863,52.3863,52.3665,52.3764,127600.0
2017-12-27 10:10:00,52.69,52.7,52.68,52.68,31980.0,52.3764,52.3863,52.3665,52.3665,31980.0
2017-12-27 10:15:00,52.68,52.68,52.64,52.66,287580.0,52.3665,52.3665,52.3267,52.3466,287580.0
2017-12-27 10:20:00,52.66,52.72,52.66,52.68,251400.0,52.3466,52.4062,52.3466,52.3665,251400.0
2017-12-27 10:25:00,52.69,52.71,52.66,52.67,156620.0,52.3764,52.3963,52.3466,52.3565,156620.0
2017-12-27 10:30:00,52.66,52.67,52.63,52.63,82280.0,52.3466,52.3565,52.3168,52.3168,82280.0
2017-12-27 10:35:00,52.62,52.63,52.58,52.58,209740.0,52.3068,52.3168,52.2671,52.2671,209740.0
2017-12-27 10:40:00,52.59,52.61,52.58,52.59,170240.0,52.277,52.2969,52.2671,52.277,170240.0
2017-12-27 10:45:00,52.61,52.67,52.6,52.63,192000.0,52.2969,52.3565,52.2869,52.3168,192000.0
2017-12-27 10:50:00,52.63,52.67,52.63,52.64,80000.0,52.3168,52.3565,52.3168,52.3267,80000.0
2017-12-27 10:55:00,52.64,52.64,52.61,52.63,67860.0,52.3267,52.3267,52.2969,52.3168,67860.0
2017-12-27 11:00:00,52.63,52.66,52.62,52.65,134580.0,52.3168,52.3466,52.3068,52.3366,134580.0
2017-12-27 11:05:00,52.65,52.65,52.63,52.63,74220.0,52.3366,52.3366,52.3168,52.3168,74220.0
2017-12-27 11:10:00,52.63,52.65,52.6,52.63,191640.0,52.3168,52.3366,52.2869,52.3168,191640.0
2017-12-27 11:15:00,52.62,52.63,52.58,52.58,89500.0,52.3068,52.3168,52.2671,52.2671,89500.0
2017-12-27 11:20:00,52.58,52.61,52.55,52.58,160740.0,52.2671,52.2969,52.2372,52.2671,160740.0
2017-12-27 11:25:00,52.58,52.59,52.57,52.59,38640.0,52.2671,52.277,52.2571,52.277,38640.0
2017-12-27 11:30:00,52.59,52.6,52.54,52.57,155200.0,52.277,52.2869,52.2273,52.2571,155200.0
2017-12-27 11:35:00,52.56,52.59,52.54,52.58,92600.0,52.2472,52.277,52.2273,52.2671,92600.0
2017-12-27 11:40:00,52.58,52.58,52.52,52.54,86200.0,52.2671,52.2671,52.2074,52.2273,86200.0
2017-12-27 11:45:00,52.54,52.55,52.53,52.53,58700.0,52.2273,52.2372,52.2174,52.2174,58700.0
2017-12-27 11:50:00,52.54,52.54,52.51,52.51,132940.0,52.2273,52.2273,52.1975,52.1975,132940.0
2017-12-27 11:55:00,52.51,52.52,52.45,52.45,488340.0,52.1975,52.2074,52.1378,52.1378,488340.0
2017-12-27 12:00:00,52.45,52.54,52.42,52.51,280800.0,52.1378,52.2273,52.108,52.1975,280800.0
2017-12-27 12:05:00,52.51,52.57,52.51,52.57,149000.0,52.1975,52.2571,52.1975,52.2571,149000.0
2017-12-27 12:10:00,52.58,52.58,52.55,52.55,42000.0,52.2671,52.2671,52.2372,52.2372,42000.0
2017-12-27 12:15:00,52.55,52.56,52.54,52.55,119980.0,52.2372,52.2472,52.2273,52.2372,119980.0
2017-12-27 12:20:00,52.53,52.55,52.52,52.53,258100.0,52.2174,52.2372,52.2074,52.2174,258100.0
2017-12-27 12:25:00,52.54,52.55,52.52,52.54,212640.0,52.2273,52.2372,52.2074,52.2273,212640.0
2017-12-27 12:30:00,52.53,52.55,52.53,52.53,102780.0,52.2174,52.2372,52.2174,52.2174,102780.0
2017-12-27 12:35:00,52.53,52.54,52.51,52.52,112600.0,52.2174,52.2273,52.1975,52.2074,112600.0
2017-12-27 12:40:00,52.54,52.56,52.52,52.56,92620.0,52.2273,52.2472,52.2074,52.2472,92620.0
2017-12-27 12:45:00,52.55,52.55,52.53,52.53,48000.0,52.2372,52.2372,52.2174,52.2174,48000.0
2017-12-27 12:50:00,52.53,52.53,52.52,52.52,60000.0,52.2174,52.2174,52.2074,52.2074,60000.0
2017-12-27 12:55:00,52.52,52.54,52.51,52.52,130900.0,52.2074,52.2273,52.1975,52.2074,130900.0
2017-12-27 13:00:00,52.52,52.54,52.51,52.51,115140.0,52.2074,52.2273,52.1975,52.1975,115140.0
2017-12-27 13:05:00,52.52,52.54,52.51,52.53,57520.0,52.2074,52.2273,52.1975,52.2174,57520.0
2017-12-27 13:10:00,52.54,52.57,52.53,52.55,196860.0,52.2273,52.2571,52.2174,52.2372,196860.0
2017-12-27 13:15:00,52.56,52.59,52.55,52.56,164200.0,52.2472,52.277,52.2372,52.2472,164200.0
2017-12-27 13:20:00,52.58,52.58,52.54,52.56,151480.0,52.2671,52.2671,52.2273,52.2472,151480.0
2017-12-27 13:25:00,52.56,52.58,52.53,52.56,104900.0,52.2472,52.2671,52.2174,52.2472,104900.0
2017-12-27 13:30:00,52.56,52.59,52.55,52.56,179100.0,52.2472,52.277,52.2372,52.2472,179100.0
2017-12-27 13:35:00,52.57,52.58,52.54,52.58,72600.0,52.2571,52.2671,52.2273,52.2671,72600.0
2017-12-27 13:40:00,52.57,52.58,52.55,52.57,93680.0,52.2571,52.2671,52.2372,52.2571,93680.0
2017-12-27 13:45:00,52.56,52.58,52.55,52.57,86400.0,52.2472,52.2671,52.2372,52.2571,86400.0
2017-12-27 13:50:00,52.58,52.59,52.55,52.55,57000.0,52.2671,52.277,52.2372,52.2372,57000.0
2017-12-27 13:55:00,52.55,52.57,52.54,52.55,182020.0,52.2372,52.2571,52.2273,52.2372,182020.0
2017-12-27 14:00:00,52.56,52.57,52.55,52.55,48920.0,52.2472,52.2571,52.2372,52.2372,48920.0
2017-12-27 14:05:00,52.54,52.55,52.52,52.53,295800.0,52.2273,52.2372,52.2074,52.2174,295800.0
2017-12-27 14:10:00,52.54,52.54,52.49,52.49,94120.0,52.2273,52.2273,52.1776,52.1776,94120.0
2017-12-27 14:15:00,52.49,52.53,52.48,52.48,272580.0,52.1776,52.2174,52.1677,52.1677,272580.0
2017-12-27 14:20:00,52.48,52.49,52.45,52.47,134740.0,52.1677,52.1776,52.1378,52.1577,134740.0
2017-12-27 14:25:00,52.47,52.49,52.45,52.46,77880.0,52.1577,52.1776,52.1378,52.1478,77880.0
2017-12-27 14:30:00,52.47,52.49,52.46,52.48,217940.0,52.1577,52.1776,52.1478,52.1677,217940.0
2017-12-27 14:35:00,52.48,52.58,52.45,52.58,476000.0,52.1677,52.2671,52.1378,52.2671,476000.0
2017-12-27 14:40:00,52.58,52.58,52.52,52.53,78000.0,52.2671,52.2671,52.2074,52.2174,78000.0
2017-12-27 14:45:00,52.52,52.54,52.51,52.51,126200.0,52.2074,52.2273,52.1975,52.1975,126200.0
2017-12-27 14:50:00,52.5,52.51,52.47,52.49,174300.0,52.1875,52.1975,52.1577,52.1776,174300.0
2017-12-27 14:55:00,52.5,52.5,52.46,52.47,98900.0,52.1875,52.1875,52.1478,52.1577,98900.0
2017-12-27 15:00:00,52.47,52.49,52.47,52.47,184740.0,52.1577,52.1776,52.1577,52.1577,184740.0
2017-12-27 15:05:00,52.47,52.48,52.45,52.48,113060.0,52.1577,52.1677,52.1378,52.1677,113060.0
2017-12-27 15:10:00,52.48,52.48,52.45,52.45,129820.0,52.1677,52.1677,52.1378,52.1378,129820.0
2017-12-27 15:15:00,52.45,52.47,52.43,52.44,335840.0,52.1378,52.1577,52.1179,52.1279,335840.0
2017-12-27 15:20:00,52.45,52.46,52.43,52.44,118000.0,52.1378,52.1478,52.1179,52.1279,118000.0
2017-12-27 15:25:00,52.44,52.45,52.43,52.45,396420.0,52.1279,52.1378,52.1179,52.1378,396420.0
2017-12-27 15:30:00,52.45,52.45,52.44,52.45,110000.0,52.1378,52.1378,52.1279,52.1378,110000.0
2017-12-27 15:35:00,52.45,52.45,52.41,52.41,598800.0,52.1378,52.1378,52.0981,52.0981,598800.0
2017-12-27 15:40:00,52.42,52.42,52.41,52.41,228000.0,52.108,52.108,52.0981,52.0981,228000.0
2017-12-27 15:45:00,52.42,52.45,52.41,52.44,639980.0,52.108,52.1378,52.0981,52.1279,639980.0
2017-12-27 15:50:00,52.45,52.49,52.44,52.47,632540.0,52.1378,52.1776,52.1279,52.1577,632540.0
2017-12-27 15:55:00,52.47,52.47,52.4,52.42,1187080.0,52.1577,52.1577,52.0881,52.108,1187080.0
2017-12-28 09:30:00,52.58,52.63,52.52,52.62,412240.0,52.2671,52.3168,52.2074,52.3068,412240.0
2017-12-28 09:35:00,52.64,52.69,52.6,52.66,221940.0,52.3267,52.3764,52.2869,52.3466,221940.0
2017-12-28 09:40:00,52.68,52.71,52.66,52.67,158220.0,52.3665,52.3963,52.3466,52.3565,158220.0
2017-12-28 09:45:00,52.69,52.74,52.68,52.72,370420.0,52.3764,52.4261,52.3665,52.4062,370420.0
2017-12-28 09:50:00,52.7,52.72,52.66,52.7,209960.0,52.3863,52.4062,52.3466,52.3863,209960.0
2017-12-28 09:55:00,52.69,52.7,52.66,52.69,98680.0,52.3764,52.3863,52.3466,52.3764,98680.0
2017-12-28 10:00:00,52.69,52.7,52.64,52.65,138480.0,52.3764,52.3863,52.3267,52.3366,138480.0
2017-12-28 10:05:00,52.65,52.67,52.59,52.62,78980.0,52.3366,52.3565,52.277,52.3068,78980.0
2017-12-28 10:10:00,52.61,52.63,52.6,52.6,74740.0,52.2969,52.3168,52.2869,52.2869,74740.0
2017-12-28 10:15:00,52.61,52.63,52.59,52.61,110000.0,52.2969,52.3168,52.277,52.2969,110000.0
2017-12-28 10:20:00,52.61,52.61,52.52,52.52,76820.0,52.2969,52.2969,52.2074,52.2074,76820.0
2017-12-28 10:25:00,52.53,52.53,52.46,52.46,121760.0,52.2174,52.2174,52.1478,52.1478,121760.0
2017-12-28 10:30:00,52.46,52.47,52.45,52.46,103360.0,52.1478,52.1577,52.1378,52.1478,103360.0
2017-12-28 10:35:00,52.45,52.48,52.43,52.46,213580.0,52.1378,52.1677,52.1179,52.1478,213580.0
2017-12-28 10:40:00,52.46,52.49,52.44,52.47,123420.0,52.1478,52.1776,52.1279,52.1577,123420.0
2017-12-28 10:45:00,52.47,52.5,52.46,52.49,111720.0,52.1577,52.1875,52.1478,52.1776,111720.0
2017-12-28 10:50:00,52.5,52.5,52.48,52.48,74000.0,52.1875,52.1875,52.1677,52.1677,74000.0
2017-12-28 10:55:00,52.48,52.5,52.46,52.46,78600.0,52.1677,52.1875,52.1478,52.1478,78600.0
2017-12-28 11:00:00,52.47,52.49,52.45,52.46,94060.0,52.1577,52.1776,52.1378,52.1478,94060.0
2017-12-28 11:05:00,52.48,52.51,52.48,52.51,119600.0,52.1677,52.1975,52.1677,52.1975,119600.0
2017-12-28 11:10:00,52.49,52.5,52.48,52.49,33220.0,52.1776,52.1875,52.1677,52.1776,33220.0
2017-12-28 11:15:00,52.5,52.52,52.47,52.48,129080.0,52.1875,52.2074,52.1577,52.1677,129080.0
2017-12-28 11:20:00,52.48,52.48,52.45,52.46,282000.0,52.1677,52.1677,52.1378,52.1478,282000.0
2017-12-28 11:25:00,52.47,52.51,52.46,52.51,200220.0,52.1577,52.1975,52.1478,52.1975,200220.0
2017-12-28 11:30:00,52.49,52.49,52.47,52.47,93960.0,52.1776,52.1776,52.1577,52.1577,93960.0
2017-12-28 11:35:00,52.49,52.49,52.47,52.48,22000.0,52.1776,52.1776,52.1577,52.1677,22000.0
2017-12-28 11:40:00,52.48,52.49,52.47,52.48,63400.0,52.1677,52.1776,52.1577,52.1677,63400.0
2017-12-28 11:45:00,52.49,52.5,52.49,52.49,14180.0,52.1776,52.1875,52.1776,52.1776,14180.0
2017-12-28 11:50:00,52.5,52.5,52.48,52.48,22100.0,52.1875,52.1875,52.1677,52.1677,22100.0
2017-12-28 11:55:00,52.48,52.5,52.48,52.48,22500.0,52.1677,52.1875,52.1677,52.1677,22500.0
2017-12-28 12:00:00,52.48,52.48,52.47,52.47,10000.0,52.1677,52.1677,52.1577,52.1577,10000.0
2017-12-28 12:05:00,52.47,52.47,52.47,52.47,23800.0,52.1577,52.1577,52.1577,52.1577,23800.0
2017-12-28 12:10:00,52.48,52.48,52.46,52.47,43520.0,52.1677,52.1677,52.1478,52.1577,43520.0
2017-12-28 12:15:00,52.47,52.48,52.47,52.47,36000.0,52.1577,52.1677,52.1577,52.1577,36000.0
2017-12-28 12:20:00,52.48,52.48,52.47,52.47,14320.0,52.1677,52.1677,52.1577,52.1577,14320.0
2017-12-28 12:25:00,52.47,52.47,52.46,52.47,60000.0,52.1577,52.1577,52.1478,52.1577,60000.0
2017-12-28 12:30:00,52.47,52.48,52.46,52.46,72400.0,52.1577,52.1677,52.1478,52.1478,72400.0
2017-12-28 12:35:00,52.46,52.47,52.46,52.46,43880.0,52.1478,52.1577,52.1478,52.1478,43880.0
2017-12-28 12:40:00,52.45,52.47,52.45,52.47,79000.0,52.1378,52.1577,52.1378,52.1577,79000.0
2017-12-28 12:45:00,52.46,52.46,52.44,52.44,59860.0,52.1478,52.1478,52.1279,52.1279,59860.0
2017-12-28 12:50:00,52.45,52.46,52.44,52.44,12000.0,52.1378,52.1478,52.1279,52.1279,12000.0
2017-12-28 12:55:00,52.44,52.44,52.42,52.44,75700.0,52.1279,52.1279,52.108,52.1279,75700.0
2017-12-28 13:00:00,52.43,52.45,52.43,52.43,255940.0,52.1179,52.1378,52.1179,52.1179,255940.0
2017-12-28 13:05:00,52.44,52.45,52.42,52.42,62700.0,52.1279,52.1378,52.108,52.108,62700.0
2017-12-28 13:10:00,52.42,52.44,52.4,52.43,60000.0,52.108,52.1279,52.0881,52.1179,60000.0
2017-12-28 13:15:00,52.43,52.43,52.41,52.43,46500.0,52.1179,52.1179,52.0981,52.1179,46500.0
2017-12-28 13:20:00,52.43,52.44,52.42,52.43,57380.0,52.1179,52.1279,52.108,52.1179,57380.0
2017-12-28 13:25:00,52.41,52.41,52.41,52.41,16000.0,52.0981,52.0981,52.0981,52.0981,16000.0
2017-12-28 13:30:00,52.42,52.42,52.39,52.4,184000.0,52.108,52.108,52.0782,52.0881,184000.0
2017-12-28 13:35:00,52.4,52.42,52.38,52.42,124860.0,52.0881,52.108,52.0682,52.108,124860.0
2017-12-28 13:40:00,52.42,52.42,52.39,52.4,86260.0,52.108,52.108,52.0782,52.0881,86260.0
2017-12-28 13:45:00,52.39,52.41,52.39,52.4,89400.0,52.0782,52.0981,52.0782,52.0881,89400.0
2017-12-28 13:50:00,52.4,52.42,52.39,52.39,62000.0,52.0881,52.108,52.0782,52.0782,62000.0
2017-12-28 13:55:00,52.4,52.4,52.38,52.38,67000.0,52.0881,52.0881,52.0682,52.0682,67000.0
2017-12-28 14:00:00,52.39,52.41,52.38,52.4,41700.0,52.0782,52.0981,52.0682,52.0881,41700.0
2017-12-28 14:05:00,52.4,52.4,52.38,52.38,51960.0,52.0881,52.0881,52.0682,52.0682,51960.0
2017-12-28 14:10:00,52.38,52.39,52.37,52.38,77000.0,52.0682,52.0782,52.0583,52.0682,77000.0
2017-12-28 14:15:00,52.38,52.38,52.36,52.37,136000.0,52.0682,52.0682,52.0484,52.0583,136000.0
2017-12-28 14:20:00,52.37,52.38,52.34,52.35,79860.0,52.0583,52.0682,52.0285,52.0384,79860.0
2017-12-28 14:25:00,52.35,52.35,52.35,52.35,22820.0,52.0384,52.0384,52.0384,52.0384,22820.0
2017-12-28 14:30:00,52.36,52.37,52.35,52.35,26000.0,52.0484,52.0583,52.0384,52.0384,26000.0
2017-12-28 14:35:00,52.36,52.36,52.34,52.35,234560.0,52.0484,52.0484,52.0285,52.0384,234560.0
2017-12-28 14:40:00,52.36,52.36,52.35,52.35,26200.0,52.0484,52.0484,52.0384,52.0384,26200.0
2017-12-28 14:45:00,52.35,52.35,52.34,52.35,73280.0,52.0384,52.0384,52.0285,52.0384,73280.0
2017-12-28 14:50:00,52.35,52.36,52.34,52.35,102600.0,52.0384,52.0484,52.0285,52.0384,102600.0
2017-12-28 14:55:00,52.35,52.36,52.35,52.35,24200.0,52.0384,52.0484,52.0384,52.0384,24200.0
2017-12-28 15:00:00,52.35,52.36,52.35,52.35,58060.0,52.0384,52.0484,52.0384,52.0384,58060.0
2017-12-28 15:05:00,52.35,52.37,52.35,52.36,209980.0,52.0384,52.0583,52.0384,52.0484,209980.0
2017-12-28 15:10:00,52.36,52.39,52.36,52.37,259660.0,52.0484,52.0782,52.0484,52.0583,259660.0
2017-12-28 15:15:00,52.36,52.37,52.36,52.36,138900.0,52.0484,52.0583,52.0484,52.0484,138900.0
2017-12-28 15:20:00,52.36,52.37,52.35,52.35,168640.0,52.0484,52.0583,52.0384,52.0384,168640.0
2017-12-28 15:25:00,52.34,52.34,52.3,52.31,229080.0,52.0285,52.0285,51.9887,51.9987,229080.0
2017-12-28 15:30:00,52.31,52.33,52.3,52.3,303980.0,51.9987,52.0185,51.9887,51.9887,303980.0
2017-12-28 15:35:00,52.29,52.3,52.24,52.28,203120.0,51.9788,51.9887,51.9291,51.9688,203120.0
2017-12-28 15:40:00,52.29,52.3,52.28,52.28,385980.0,51.9788,51.9887,51.9688,51.9688,385980.0
2017-12-28 15:45:00,52.29,52.31,52.28,52.29,667580.0,51.9788,51.9987,51.9688,51.9788,667580.0
2017-12-28 15:50:00,52.28,52.37,52.28,52.37,541020.0,51.9688,52.0583,51.9688,52.0583,541020.0
2017-12-28 15:55:00,52.37,52.39,52.35,52.39,645940.0,52.0583,52.0782,52.0384,52.0782,645940.0
2017-12-29 09:30:00,52.34,52.49,52.3,52.38,777780.0,52.0285,52.1776,51.9887,52.0682,777780.0
2017-12-29 09:35:00,52.35,52.44,52.32,52.42,226040.0,52.0384,52.1279,52.0086,52.108,226040.0
2017-12-29 09:40:00,52.41,52.44,52.31,52.32,226740.0,52.0981,52.1279,51.9987,52.0086,226740.0
2017-12-29 09:45:00,52.37,52.4,52.36,52.4,49540.0,52.0583,52.0881,52.0484,52.0881,49540.0
2017-12-29 09:50:00,52.39,52.42,52.39,52.39,70000.0,52.0782,52.108,52.0782,52.0782,70000.0
2017-12-29 09:55:00,52.4,52.43,52.4,52.43,30980.0,52.0881,52.1179,52.0881,52.1179,30980.0
2017-12-29 10:00:00,52.39,52.45,52.39,52.45,57000.0,52.0782,52.1378,52.0782,52.1378,57000.0
2017-12-29 10:05:00,52.43,52.46,52.41,52.41,115000.0,52.1179,52.1478,52.0981,52.0981,115000.0
2017-12-29 10:10:00,52.41,52.41,52.37,52.37,66960.0,52.0981,52.0981,52.0583,52.0583,66960.0
2017-12-29 10:15:00,52.36,52.42,52.35,52.4,104540.0,52.0484,52.108,52.0384,52.0881,104540.0
2017-12-29 10:20:00,52.42,52.43,52.42,52.43,24220.0,52.108,52.1179,52.108,52.1179,24220.0
2017-12-29 10:25:00,52.42,52.45,52.42,52.45,103680.0,52.108,52.1378,52.108,52.1378,103680.0
2017-12-29 10:30:00,52.44,52.46,52.43,52.44,78000.0,52.1279,52.1478,52.1179,52.1279,78000.0
2017-12-29 10:35:00,52.43,52.45,52.4,52.43,174660.0,52.1179,52.1378,52.0881,52.1179,174660.0
2017-12-29 10:40:00,52.43,52.45,52.4,52.41,80580.0,52.1179,52.1378,52.0881,52.0981,80580.0
2017-12-29 10:45:00,52.4,52.41,52.37,52.37,48000.0,52.0881,52.0981,52.0583,52.0583,48000.0
2017-12-29 10:50:00,52.35,52.37,52.31,52.32,98100.0,52.0384,52.0583,51.9987,52.0086,98100.0
2017-12-29 10:55:00,52.32,52.34,52.25,52.33,192320.0,52.0086,52.0285,51.939,52.0185,192320.0
2017-12-29 11:00:00,52.34,52.36,52.28,52.28,92000.0,52.0285,52.0484,51.9688,51.9688,92000.0
2017-12-29 11:05:00,52.3,52.35,52.3,52.35,26700.0,51.9887,52.0384,51.9887,52.0384,26700.0
2017-12-29 11:10:00,52.34,52.35,52.32,52.33,48740.0,52.0285,52.0384,52.0086,52.0185,48740.0
2017-12-29 11:15:00,52.35,52.35,52.29,52.31,69640.0,52.0384,52.0384,51.9788,51.9987,69640.0
2017-12-29 11:20:00,52.31,52.36,52.28,52.34,74000.0,51.9987,52.0484,51.9688,52.0285,74000.0
2017-12-29 11:25:00,52.34,52.36,52.32,52.36,45700.0,52.0285,52.0484,52.0086,52.0484,45700.0
2017-12-29 11:30:00,52.35,52.36,52.28,52.28,124940.0,52.0384,52.0484,51.9688,51.9688,124940.0
2017-12-29 11:35:00,52.29,52.35,52.28,52.33,55380.0,51.9788,52.0384,51.9688,52.0185,55380.0
2017-12-29 11:40:00,52.33,52.34,52.3,52.32,33000.0,52.0185,52.0285,51.9887,52.0086,33000.0
2017-12-29 11:45:00,52.35,52.36,52.34,52.34,90300.0,52.0384,52.0484,52.0285,52.0285,90300.0
2017-12-29 11:50:00,52.36,52.36,52.35,52.35,31040.0,52.0484,52.0484,52.0384,52.0384,31040.0
2017-12-29 11:55:00,52.37,52.39,52.36,52.38,38000.0,52.0583,52.0782,52.0484,52.0682,38000.0
2017-12-29 12:00:00,52.39,52.39,52.35,52.35,47500.0,52.0782,52.0782,52.0384,52.0384,47500.0
2017-12-29 12:05:00,52.35,52.35,52.34,52.34,8300.0,52.0384,52.0384,52.0285,52.0285,8300.0
2017-12-29 12:10:00,52.36,52.39,52.36,52.37,67540.0,52.0484,52.0782,52.0484,52.0583,67540.0
2017-12-29 12:15:00,52.38,52.39,52.37,52.37,24840.0,52.0682,52.0782,52.0583,52.0583,24840.0
2017-12-29 12:20:00,52.38,52.39,52.37,52.38,24000.0,52.0682,52.0782,52.0583,52.0682,24000.0
2017-12-29 12:25:00,52.37,52.38,52.35,52.37,30720.0,52.0583,52.0682,52.0384,52.0583,30720.0
2017-12-29 12:30:00,52.37,52.37,52.35,52.35,38000.0,52.0583,52.0583,52.0384,52.0384,38000.0
2017-12-29 12:35:00,52.34,52.35,52.33,52.35,22000.0,52.0285,52.0384,52.0185,52.0384,22000.0
2017-12-29 12:40:00,52.33,52.34,52.31,52.32,40680.0,52.0185,52.0285,51.9987,52.0086,40680.0
2017-12-29 12:45:00,52.32,52.33,52.28,52.28,66280.0,52.0086,52.0185,51.9688,51.9688,66280.0
2017-12-29 12:50:00,52.3,52.31,52.29,52.31,52860.0,51.9887,51.9987,51.9788,51.9987,52860.0
2017-12-29 12:55:00,52.29,52.3,52.28,52.3,68640.0,51.9788,51.9887,51.9688,51.9887,68640.0
2017-12-29 13:00:00,52.28,52.3,52.27,52.27,63180.0,51.9688,51.9887,51.9589,51.9589,63180.0
2017-12-29 13:05:00,52.28,52.3,52.27,52.28,80120.0,51.9688,51.9887,51.9589,51.9688,80120.0
2017-12-29 13:10:00,52.28,52.3,52.28,52.3,80000.0,51.9688,51.9887,51.9688,51.9887,80000.0
2017-12-29 13:15:00,52.29,52.3,52.28,52.3,22000.0,51.9788,51.9887,51.9688,51.9887,22000.0
2017-12-29 13:20:00,52.3,52.31,52.29,52.31,33460.0,51.9887,51.9987,51.9788,51.9987,33460.0
2017-12-29 13:25:00,52.31,52.31,52.29,52.3,18400.0,51.9987,51.9987,51.9788,51.9887,18400.0
2017-12-29 13:30:00,52.31,52.31,52.3,52.3,18000.0,51.9987,51.9987,51.9887,51.9887,18000.0
2017-12-29 13:35:00,52.3,52.3,52.28,52.28,114440.0,51.9887,51.9887,51.9688,51.9688,114440.0
2017-12-29 13:40:00,52.29,52.29,52.27,52.27,40740.0,51.9788,51.9788,51.9589,51.9589,40740.0
2017-12-29 13:45:00,52.27,52.27,52.26,52.27,42000.0,51.9589,51.9589,51.949,51.9589,42000.0
2017-12-29 13:50:00,52.28,52.28,52.25,52.27,54100.0,51.9688,51.9688,51.939,51.9589,54100.0
2017-12-29 13:55:00,52.26,52.27,52.25,52.25,167660.0,51.949,51.9589,51.939,51.939,167660.0
2017-12-29 14:00:00,52.28,52.28,52.26,52.26,44060.0,51.9688,51.9688,51.949,51.949,44060.0
2017-12-29 14:05:00,52.25,52.27,52.25,52.27,64000.0,51.939,51.9589,51.939,51.9589,64000.0
2017-12-29 14:10:00,52.26,52.31,52.26,52.29,80660.0,51.949,51.9987,51.949,51.9788,80660.0
2017-12-29 14:15:00,52.29,52.31,52.28,52.28,28000.0,51.9788,51.9987,51.9688,51.9688,28000.0
2017-12-29 14:20:00,52.3,52.3,52.28,52.29,32000.0,51.9887,51.9887,51.9688,51.9788,32000.0
2017-12-29 14:25:00,52.29,52.3,52.29,52.29,24000.0,51.9788,51.9887,51.9788,51.9788,24000.0
2017-12-29 14:30:00,52.29,52.3,52.28,52.29,39020.0,51.9788,51.9887,51.9688,51.9788,39020.0
2017-12-29 14:35:00,52.3,52.3,52.28,52.29,43200.0,51.9887,51.9887,51.9688,51.9788,43200.0
2017-12-29 14:40:00,52.3,52.33,52.3,52.32,37300.0,51.9887,52.0185,51.9887,52.0086,37300.0
2017-12-29 14:45:00,52.32,52.32,52.31,52.32,36000.0,52.0086,52.0086,51.9987,52.0086,36000.0
2017-12-29 14:50:00,52.32,52.34,52.32,52.34,50840.0,52.0086,52.0285,52.0086,52.0285,50840.0
2017-12-29 14:55:00,52.35,52.35,52.33,52.34,94780.0,52.0384,52.0384,52.0185,52.0285,94780.0
2017-12-29 15:00:00,52.34,52.34,52.32,52.32,58420.0,52.0285,52.0285,52.0086,52.0086,58420.0
2017-12-29 15:05:00,52.34,52.36,52.34,52.36,64600.0,52.0285,52.0484,52.0285,52.0484,64600.0
2017-12-29 15:10:00,52.36,52.39,52.36,52.38,58260.0,52.0484,52.0782,52.0484,52.0682,58260.0
2017-12-29 15:15:00,52.37,52.43,52.37,52.4,92240.0,52.0583,52.1179,52.0583,52.0881,92240.0
2017-12-29 15:20:00,52.42,52.46,52.42,52.43,174000.0,52.108,52.1478,52.108,52.1179,174000.0
2017-12-29 15:25:00,52.45,52.46,52.42,52.44,99180.0,52.1378,52.1478,52.108,52.1279,99180.0
2017-12-29 15:30:00,52.44,52.44,52.4,52.4,94000.0,52.1279,52.1279,52.0881,52.0881,94000.0
2017-12-29 15:35:00,52.39,52.39,52.37,52.38,80740.0,52.0782,52.0782,52.0583,52.0682,80740.0
2017-12-29 15:40:00,52.38,52.38,52.35,52.37,147640.0,52.0682,52.0682,52.0384,52.0583,147640.0
2017-12-29 15:45:00,52.37,52.41,52.36,52.4,114680.0,52.0583,52.0981,52.0484,52.0881,114680.0
2017-12-29 15:50:00,52.38,52.38,52.27,52.3,477420.0,52.0682,52.0682,51.9589,51.9887,477420.0
2017-12-29 15:55:00,52.31,52.35,52.29,52.32,712440.0,51.9987,52.0384,51.9788,52.0086,712440.0
2018-01-02 09:30:00,52.46,52.46,52.26,52.34,993540.0,52.1478,52.1478,51.949,52.0285,993540.0
2018-01-02 09:35:00,52.34,52.44,52.26,52.4,243660.0,52.0285,52.1279,51.949,52.0881,243660.0
2018-01-02 09:40:00,52.46,52.59,52.43,52.56,333020.0,52.1478,52.277,52.1179,52.2472,333020.0
2018-01-02 09:45:00,52.58,52.68,52.58,52.61,333840.0,52.2671,52.3665,52.2671,52.2969,333840.0
2018-01-02 09:50:00,52.62,52.66,52.59,52.63,153780.0,52.3068,52.3466,52.277,52.3168,153780.0
2018-01-02 09:55:00,52.62,52.7,52.6,52.7,265100.0,52.3068,52.3863,52.2869,52.3863,265100.0
2018-01-02 10:00:00,52.69,52.75,52.68,52.72,269160.0,52.3764,52.436,52.3665,52.4062,269160.0
2018-01-02 10:05:00,52.72,52.83,52.71,52.82,446300.0,52.4062,52.5156,52.3963,52.5056,446300.0
2018-01-02 10:10:00,52.82,52.84,52.76,52.79,196780.0,52.5056,52.5255,52.446,52.4758,196780.0
2018-01-02 10:15:00,52.79,52.82,52.74,52.82,205300.0,52.4758,52.5056,52.4261,52.5056,205300.0
2018-01-02 10:20:00,52.81,52.87,52.8,52.87,137460.0,52.4957,52.5553,52.4857,52.5553,137460.0
2018-01-02 10:25:00,52.87,52.95,52.87,52.91,301840.0,52.5553,52.6349,52.5553,52.5951,301840.0
2018-01-02 10:30:00,52.93,52.97,52.91,52.96,185140.0,52.615,52.6547,52.5951,52.6448,185140.0
2018-01-02 10:35:00,52.95,52.97,52.87,52.91,176680.0,52.6349,52.6547,52.5553,52.5951,176680.0
2018-01-02 10:40:00,52.92,53.03,52.92,53.02,260960.0,52.605,52.7144,52.605,52.7044,260960.0
2018-01-02 10:45:00,53.02,53.04,52.97,52.99,254980.0,52.7044,52.7243,52.6547,52.6746,254980.0
2018-01-02 10:50:00,53.0,53.06,53.0,53.06,175420.0,52.6846,52.7442,52.6846,52.7442,175420.0
2018-01-02 10:55:00,53.06,53.13,53.06,53.13,214580.0,52.7442,52.8138,52.7442,52.8138,214580.0
2018-01-02 11:00:00,53.15,53.18,53.09,53.13,284380.0,52.8337,52.8635,52.774,52.8138,284380.0
2018-01-02 11:05:00,53.13,53.19,53.12,53.19,212560.0,52.8138,52.8734,52.8038,52.8734,212560.0
2018-01-02 11:10:00,53.19,53.25,53.16,53.25,181200.0,52.8734,52.9331,52.8436,52.9331,181200.0
2018-01-02 11:15:00,53.26,53.3,53.25,53.29,169180.0,52.943,52.9828,52.9331,52.9728,169180.0
2018-01-02 11:20:00,53.29,53.3,53.22,53.26,235740.0,52.9728,52.9828,52.9032,52.943,235740.0
2018-01-02 11:25:00,53.26,53.3,53.26,53.29,124000.0,52.943,52.9828,52.943,52.9728,124000.0
2018-01-02 11:30:00,53.3,53.33,53.24,53.29,165900.0,52.9828,53.0126,52.9231,52.9728,165900.0
2018-01-02 11:35:00,53.27,53.33,53.27,53.29,85140.0,52.953,53.0126,52.953,52.9728,85140.0
2018-01-02 11:40:00,53.29,53.32,53.26,53.29,260060.0,52.9728,53.0027,52.943,52.9728,260060.0
2018-01-02 11:45:00,53.28,53.31,53.26,53.31,192400.0,52.9629,52.9927,52.943,52.9927,192400.0
2018-01-02 11:50:00,53.32,53.33,53.3,53.31,76000.0,53.0027,53.0126,52.9828,52.9927,76000.0
2018-01-02 11:55:00,53.32,53.33,53.26,53.28,190620.0,53.0027,53.0126,52.943,52.9629,190620.0
2018-01-02 12:00:00,53.27,53.3,53.25,53.29,112720.0,52.953,52.9828,52.9331,52.9728,112720.0
2018-01-02 12:05:00,53.3,53.3,53.26,53.28,301380.0,52.9828,52.9828,52.943,52.9629,301380.0
2018-01-02 12:10:00,53.27,53.29,53.26,53.28,190600.0,52.953,52.9728,52.943,52.9629,190600.0
2018-01-02 12:15:00,53.28,53.3,53.27,53.27,82380.0,52.9629,52.9828,52.953,52.953,82380.0
2018-01-02 12:20:00,53.27,53.28,53.26,53.26,100580.0,52.953,52.9629,52.943,52.943,100580.0
2018-01-02 12:25:00,53.27,53.27,53.24,53.26,80800.0,52.953,52.953,52.9231,52.943,80800.0
2018-01-02 12:30:00,53.26,53.27,53.24,53.24,90800.0,52.943,52.953,52.9231,52.9231,90800.0
2018-01-02 12:35:00,53.24,53.25,53.21,53.23,74000.0,52.9231,52.9331,52.8933,52.9132,74000.0
2018-01-02 12:40:00,53.23,53.25,53.22,53.24,80180.0,52.9132,52.9331,52.9032,52.9231,80180.0
2018-01-02 12:45:00,53.25,53.25,53.2,53.21,86120.0,52.9331,52.9331,52.8834,52.8933,86120.0
2018-01-02 12:50:00,53.21,53.21,53.15,53.16,127640.0,52.8933,52.8933,52.8337,52.8436,127640.0
2018-01-02 12:55:00,53.17,53.19,53.16,53.17,60000.0,52.8535,52.8734,52.8436,52.8535,60000.0
2018-01-02 13:00:00,53.21,53.22,53.21,53.21,6000.0,52.8933,52.9032,52.8933,52.8933,6000.0
2018-01-02 13:05:00,53.23,53.23,53.21,53.21,36000.0,52.9132,52.9132,52.8933,52.8933,36000.0
2018-01-02 13:10:00,53.21,53.23,53.2,53.2,36000.0,52.8933,52.9132,52.8834,52.8834,36000.0
2018-01-02 13:15:00,53.2,53.2,53.14,53.17,93200.0,52.8834,52.8834,52.8237,52.8535,93200.0
2018-01-02 13:20:00,53.18,53.24,53.18,53.22,94240.0,52.8635,52.9231,52.8635,52.9032,94240.0
2018-01-02 13:25:00,53.23,53.25,53.22,53.25,124160.0,52.9132,52.9331,52.9032,52.9331,124160.0
2018-01-02 13:30:00,53.23,53.27,53.22,53.25,47260.0,52.9132,52.953,52.9032,52.9331,47260.0
2018-01-02 13:35:00,53.26,53.26,53.23,53.23,50000.0,52.943,52.943,52.9132,52.9132,50000.0
2018-01-02 13:40:00,53.25,53.26,53.25,53.25,44000.0,52.9331,52.943,52.9331,52.9331,44000.0
2018-01-02 13:45:00,53.25,53.25,53.22,53.22,69000.0,52.9331,52.9331,52.9032,52.9032,69000.0
2018-01-02 13:50:00,53.23,53.23,53.17,53.17,89420.0,52.9132,52.9132,52.8535,52.8535,89420.0
2018-01-02 13:55:00,53.18,53.19,53.16,53.18,50660.0,52.8635,52.8734,52.8436,52.8635,50660.0
2018-01-02 14:00:00,53.19,53.26,53.18,53.23,69640.0,52.8734,52.943,52.8635,52.9132,69640.0
2018-01-02 14:05:00,53.24,53.24,53.21,53.21,28000.0,52.9231,52.9231,52.8933,52.8933,28000.0
2018-01-02 14:10:00,53.21,53.24,53.19,53.24,66000.0,52.8933,52.9231,52.8734,52.9231,66000.0
2018-01-02 14:15:00,53.25,53.27,53.22,53.27,98760.0,52.9331,52.953,52.9032,52.953,98760.0
2018-01-02 14:20:00,53.27,53.28,53.2,53.21,174580.0,52.953,52.9629,52.8834,52.8933,174580.0
2018-01-02 14:25:00,53.21,53.21,53.17,53.17,109900.0,52.8933,52.8933,52.8535,52.8535,109900.0
2018-01-02 14:30:00,53.17,53.17,53.14,53.16,44320.0,52.8535,52.8535,52.8237,52.8436,44320.0
2018-01-02 14:35:00,53.17,53.17,53.15,53.17,82140.0,52.8535,52.8535,52.8337,52.8535,82140.0
2018-01-02 14:40:00,53.14,53.16,53.11,53.11,80540.0,52.8237,52.8436,52.7939,52.7939,80540.0
2018-01-02 14:45:00,53.11,53.15,53.11,53.15,57760.0,52.7939,52.8337,52.7939,52.8337,57760.0
2018-01-02 14:50:00,53.15,53.21,53.15,53.19,54000.0,52.8337,52.8933,52.8337,52.8734,54000.0
2018-01-02 14:55:00,53.19,53.24,53.18,53.23,79020.0,52.8734,52.9231,52.8635,52.9132,79020.0
2018-01-02 15:00:00,53.24,53.27,53.24,53.27,100280.0,52.9231,52.953,52.9231,52.953,100280.0
2018-01-02 15:05:00,53.24,53.24,53.18,53.19,62620.0,52.9231,52.9231,52.8635,52.8734,62620.0
2018-01-02 15:10:00,53.23,53.23,53.18,53.19,60140.0,52.9132,52.9132,52.8635,52.8734,60140.0
2018-01-02 15:15:00,53.19,53.19,53.16,53.18,46060.0,52.8734,52.8734,52.8436,52.8635,46060.0
2018-01-02 15:20:00,53.18,53.2,53.17,53.18,66580.0,52.8635,52.8834,52.8535,52.8635,66580.0
2018-01-02 15:25:00,53.19,53.22,53.18,53.22,105800.0,52.8734,52.9032,52.8635,52.9032,105800.0
2018-01-02 15:30:00,53.24,53.24,53.22,53.23,125460.0,52.9231,52.9231,52.9032,52.9132,125460.0
2018-01-02 15:35:00,53.22,53.25,53.21,53.24,106520.0,52.9032,52.9331,52.8933,52.9231,106520.0
2018-01-02 15:40:00,53.24,53.27,53.24,53.27,168300.0,52.9231,52.953,52.9231,52.953,168300.0
2018-01-02 15:45:00,53.27,53.28,53.25,53.27,202720.0,52.953,52.9629,52.9331,52.953,202720.0
2018-01-02 15:50:00,53.28,53.32,53.26,53.26,520860.0,52.9629,53.0027,52.943,52.943,520860.0
2018-01-02 15:55:00,53.26,53.27,53.19,53.25,840920.0,52.943,52.953,52.8734,52.9331,840920.0
2018-01-03 09:30:00,53.2,53.48,53.16,53.47,896600.0,52.8834,53.1617,52.8436,53.1518,896600.0
2018-01-03 09:35:00,53.45,53.65,53.45,53.58,534140.0,53.1319,53.3307,53.1319,53.2611,534140.0
2018-01-03 09:40:00,53.58,53.7,53.56,53.68,807380.0,53.2611,53.3804,53.2412,53.3605,807380.0
2018-01-03 09:45:00,53.65,53.7,53.58,53.59,333600.0,53.3307,53.3804,53.2611,53.271,333600.0
2018-01-03 09:50:00,53.59,53.69,53.57,53.65,341100.0,53.271,53.3705,53.2512,53.3307,341100.0
2018-01-03 09:55:00,53.64,53.75,53.64,53.72,347000.0,53.3207,53.4301,53.3207,53.4003,347000.0
2018-01-03 10:00:00,53.73,53.79,53.72,53.77,192380.0,53.4102,53.4699,53.4003,53.45,192380.0
2018-01-03 10:05:00,53.77,53.78,53.71,53.72,145280.0,53.45,53.4599,53.3903,53.4003,145280.0
2018-01-03 10:10:00,53.72,53.72,53.68,53.7,142220.0,53.4003,53.4003,53.3605,53.3804,142220.0
2018-01-03 10:15:00,53.71,53.71,53.62,53.67,132280.0,53.3903,53.3903,53.3009,53.3506,132280.0
2018-01-03 10:20:00,53.66,53.66,53.57,53.57,323300.0,53.3406,53.3406,53.2512,53.2512,323300.0
2018-01-03 10:25:00,53.56,53.59,53.53,53.56,198220.0,53.2412,53.271,53.2114,53.2412,198220.0
2018-01-03 10:30:00,53.56,53.6,53.52,53.59,296780.0,53.2412,53.281,53.2015,53.271,296780.0
2018-01-03 10:35:00,53.6,53.71,53.6,53.7,162500.0,53.281,53.3903,53.281,53.3804,162500.0
2018-01-03 10:40:00,53.69,53.73,53.69,53.72,65200.0,53.3705,53.4102,53.3705,53.4003,65200.0
2018-01-03 10:45:00,53.73,53.75,53.71,53.74,112220.0,53.4102,53.4301,53.3903,53.4202,112220.0
2018-01-03 10:50:00,53.73,53.75,53.71,53.72,148140.0,53.4102,53.4301,53.3903,53.4003,148140.0
2018-01-03 10:55:00,53.71,53.73,53.69,53.7,85840.0,53.3903,53.4102,53.3705,53.3804,85840.0
2018-01-03 11:00:00,53.7,53.7,53.63,53.64,91480.0,53.3804,53.3804,53.3108,53.3207,91480.0
2018-01-03 11:05:00,53.64,53.74,53.64,53.74,102000.0,53.3207,53.4202,53.3207,53.4202,102000.0
2018-01-03 11:10:00,53.74,53.77,53.71,53.71,112340.0,53.4202,53.45,53.3903,53.3903,112340.0
2018-01-03 11:15:00,53.73,53.79,53.73,53.79,244040.0,53.4102,53.4699,53.4102,53.4699,244040.0
2018-01-03 11:20:00,53.79,53.85,53.79,53.85,237420.0,53.4699,53.5295,53.4699,53.5295,237420.0
2018-01-03 11:25:00,53.84,53.88,53.84,53.87,191160.0,53.5196,53.5593,53.5196,53.5494,191160.0
2018-01-03 11:30:00,53.88,53.9,53.86,53.9,153360.0,53.5593,53.5792,53.5394,53.5792,153360.0
2018-01-03 11:35:00,53.92,53.95,53.9,53.93,94540.0,53.5991,53.6289,53.5792,53.609,94540.0
2018-01-03 11:40:00,53.92,53.94,53.88,53.93,233500.0,53.5991,53.619,53.5593,53.609,233500.0
2018-01-03 11:45:00,53.93,54.0,53.92,53.96,341720.0,53.609,53.6786,53.5991,53.6388,341720.0
2018-01-03 11:50:00,53.98,54.01,53.97,54.0,215580.0,53.6587,53.6885,53.6488,53.6786,215580.0
2018-01-03 11:55:00,53.99,54.05,53.99,54.05,150540.0,53.6687,53.7283,53.6687,53.7283,150540.0
2018-01-03 12:00:00,54.05,54.11,54.05,54.08,147300.0,53.7283,53.788,53.7283,53.7581,147300.0
2018-01-03 12:05:00,54.08,54.08,54.07,54.08,116880.0,53.7581,53.7581,53.7482,53.7581,116880.0
2018-01-03 12:10:00,54.08,54.1,54.07,54.1,89340.0,53.7581,53.778,53.7482,53.778,89340.0
2018-01-03 12:15:00,54.09,54.09,54.04,54.05,122340.0,53.7681,53.7681,53.7184,53.7283,122340.0
2018-01-03 12:20:00,54.05,54.05,54.04,54.05,83900.0,53.7283,53.7283,53.7184,53.7283,83900.0
2018-01-03 12:25:00,54.05,54.09,54.03,54.09,77060.0,53.7283,53.7681,53.7084,53.7681,77060.0
2018-01-03 12:30:00,54.09,54.14,54.07,54.12,90480.0,53.7681,53.8178,53.7482,53.7979,90480.0
2018-01-03 12:35:00,54.13,54.15,54.13,54.14,109280.0,53.8078,53.8277,53.8078,53.8178,109280.0
2018-01-03 12:40:00,54.15,54.24,54.15,54.24,393520.0,53.8277,53.9172,53.8277,53.9172,393520.0
2018-01-03 12:45:00,54.23,54.27,54.22,54.27,226240.0,53.9072,53.947,53.8973,53.947,226240.0
2018-01-03 12:50:00,54.27,54.31,54.26,54.28,131640.0,53.947,53.9868,53.9371,53.9569,131640.0
2018-01-03 12:55:00,54.29,54.29,54.22,54.24,102520.0,53.9669,53.9669,53.8973,53.9172,102520.0
2018-01-03 13:00:00,54.25,54.28,54.24,54.28,81040.0,53.9271,53.9569,53.9172,53.9569,81040.0
2018-01-03 13:05:00,54.28,54.29,54.23,54.24,91240.0,53.9569,53.9669,53.9072,53.9172,91240.0
2018-01-03 13:10:00,54.21,54.26,54.21,54.26,33040.0,53.8874,53.9371,53.8874,53.9371,33040.0
2018-01-03 13:15:00,54.25,54.26,54.24,54.24,33600.0,53.9271,53.9371,53.9172,53.9172,33600.0
2018-01-03 13:20:00,54.23,54.27,54.23,54.27,33000.0,53.9072,53.947,53.9072,53.947,33000.0
2018-01-03 13:25:00,54.26,54.28,54.23,54.23,99120.0,53.9371,53.9569,53.9072,53.9072,99120.0
2018-01-03 13:30:00,54.24,54.26,54.21,54.26,54000.0,53.9172,53.9371,53.8874,53.9371,54000.0
2018-01-03 13:35:00,54.24,54.24,54.18,54.18,87580.0,53.9172,53.9172,53.8575,53.8575,87580.0
2018-01-03 13:40:00,54.19,54.19,54.08,54.16,102600.0,53.8675,53.8675,53.7581,53.8377,102600.0
2018-01-03 13:45:00,54.16,54.19,54.16,54.17,106460.0,53.8377,53.8675,53.8377,53.8476,106460.0
2018-01-03 13:50:00,54.16,54.19,54.15,54.17,56840.0,53.8377,53.8675,53.8277,53.8476,56840.0
2018-01-03 13:55:00,54.17,54.17,54.09,54.09,91580.0,53.8476,53.8476,53.7681,53.7681,91580.0
2018-01-03 14:00:00,54.1,54.11,54.03,54.06,74640.0,53.778,53.788,53.7084,53.7382,74640.0
2018-01-03 14:05:00,54.06,54.12,54.06,54.07,176300.0,53.7382,53.7979,53.7382,53.7482,176300.0
2018-01-03 14:10:00,54.09,54.17,54.07,54.16,63020.0,53.7681,53.8476,53.7482,53.8377,63020.0
2018-01-03 14:15:00,54.16,54.21,54.15,54.21,68800.0,53.8377,53.8874,53.8277,53.8874,68800.0
2018-01-03 14:20:00,54.2,54.27,54.19,54.23,114580.0,53.8774,53.947,53.8675,53.9072,114580.0
2018-01-03 14:25:00,54.24,54.29,54.24,54.28,179440.0,53.9172,53.9669,53.9172,53.9569,179440.0
2018-01-03 14:30:00,54.27,54.27,54.15,54.21,122200.0,53.947,53.947,53.8277,53.8874,122200.0
2018-01-03 14:35:00,54.21,54.27,54.21,54.24,65800.0,53.8874,53.947,53.8874,53.9172,65800.0
2018-01-03 14:40:00,54.25,54.26,54.2,54.23,58700.0,53.9271,53.9371,53.8774,53.9072,58700.0
2018-01-03 14:45:00,54.22,54.24,54.19,54.24,76000.0,53.8973,53.9172,53.8675,53.9172,76000.0
2018-01-03 14:50:00,54.24,54.24,54.19,54.2,49960.0,53.9172,53.9172,53.8675,53.8774,49960.0
2018-01-03 14:55:00,54.21,54.23,54.17,54.21,95200.0,53.8874,53.9072,53.8476,53.8874,95200.0
2018-01-03 15:00:00,54.2,54.23,54.16,54.17,77880.0,53.8774,53.9072,53.8377,53.8476,77880.0
2018-01-03 15:05:00,54.17,54.17,54.11,54.13,86920.0,53.8476,53.8476,53.788,53.8078,86920.0
2018-01-03 15:10:00,54.09,54.1,54.02,54.03,103760.0,53.7681,53.778,53.6985,53.7084,103760.0
2018-01-03 15:15:00,54.05,54.1,54.05,54.1,112760.0,53.7283,53.778,53.7283,53.778,112760.0
2018-01-03 15:20:00,54.1,54.12,54.09,54.11,94700.0,53.778,53.7979,53.7681,53.788,94700.0
2018-01-03 15:25:00,54.11,54.14,54.1,54.13,190860.0,53.788,53.8178,53.778,53.8078,190860.0
2018-01-03 15:30:00,54.13,54.16,54.12,54.16,86000.0,53.8078,53.8377,53.7979,53.8377,86000.0
2018-01-03 15:35:00,54.15,54.22,54.14,54.22,290720.0,53.8277,53.8973,53.8178,53.8973,290720.0
2018-01-03 15:40:00,54.21,54.22,54.15,54.15,160220.0,53.8874,53.8973,53.8277,53.8277,160220.0
2018-01-03 15:45:00,54.16,54.21,54.15,54.18,320160.0,53.8377,53.8874,53.8277,53.8575,320160.0
2018-01-03 15:50:00,54.2,54.22,54.18,54.18,326820.0,53.8774,53.8973,53.8575,53.8575,326820.0
2018-01-03 15:55:00,54.18,54.18,54.07,54.1,788600.0,53.8575,53.8575,53.7482,53.778,788600.0
2018-01-04 09:30:00,54.4,54.47,54.33,54.47,878240.0,54.0762,54.1458,54.0066,54.1458,878240.0
2018-01-04 09:35:00,54.45,54.61,54.36,54.44,631300.0,54.1259,54.285,54.0365,54.116,631300.0
2018-01-04 09:40:00,54.43,54.57,54.4,54.44,295420.0,54.106,54.2452,54.0762,54.116,295420.0
2018-01-04 09:45:00,54.44,54.55,54.42,54.52,243820.0,54.116,54.2253,54.0961,54.1955,243820.0
2018-01-04 09:50:00,54.52,54.66,54.52,54.66,239040.0,54.1955,54.3347,54.1955,54.3347,239040.0
2018-01-04 09:55:00,54.65,54.68,54.57,54.59,243280.0,54.3247,54.3546,54.2452,54.2651,243280.0
2018-01-04 10:00:00,54.6,54.63,54.44,54.48,223100.0,54.275,54.3049,54.116,54.1557,223100.0
2018-01-04 10:05:00,54.48,54.56,54.48,54.53,153860.0,54.1557,54.2353,54.1557,54.2055,153860.0
2018-01-04 10:10:00,54.54,54.57,54.51,54.52,144200.0,54.2154,54.2452,54.1856,54.1955,144200.0
2018-01-04 10:15:00,54.53,54.54,54.4,54.45,114980.0,54.2055,54.2154,54.0762,54.1259,114980.0
2018-01-04 10:20:00,54.45,54.53,54.41,54.53,152820.0,54.1259,54.2055,54.0862,54.2055,152820.0
2018-01-04 10:25:00,54.54,54.54,54.48,54.54,116040.0,54.2154,54.2154,54.1557,54.2154,116040.0
2018-01-04 10:30:00,54.55,54.6,54.55,54.59,113160.0,54.2253,54.275,54.2253,54.2651,113160.0
2018-01-04 10:35:00,54.6,54.63,54.57,54.63,138240.0,54.275,54.3049,54.2452,54.3049,138240.0
2018-01-04 10:40:00,54.62,54.67,54.62,54.64,192100.0,54.2949,54.3446,54.2949,54.3148,192100.0
2018-01-04 10:45:00,54.64,54.68,54.64,54.65,116000.0,54.3148,54.3546,54.3148,54.3247,116000.0
2018-01-04 10:50:00,54.65,54.65,54.56,54.57,100620.0,54.3247,54.3247,54.2353,54.2452,100620.0
2018-01-04 10:55:00,54.54,54.56,54.48,54.49,146460.0,54.2154,54.2353,54.1557,54.1657,146460.0
2018-01-04 11:00:00,54.49,54.5,54.43,54.43,87640.0,54.1657,54.1756,54.106,54.106,87640.0
2018-01-04 11:05:00,54.44,54.48,54.43,54.44,169000.0,54.116,54.1557,54.106,54.116,169000.0
2018-01-04 11:10:00,54.44,54.45,54.4,54.41,151700.0,54.116,54.1259,54.0762,54.0862,151700.0
2018-01-04 11:15:00,54.4,54.4,54.32,54.36,201740.0,54.0762,54.0762,53.9967,54.0365,201740.0
2018-01-04 11:20:00,54.34,54.35,54.29,54.29,222900.0,54.0166,54.0265,53.9669,53.9669,222900.0
2018-01-04 11:25:00,54.28,54.3,54.24,54.25,225280.0,53.9569,53.9768,53.9172,53.9271,225280.0
2018-01-04 11:30:00,54.26,54.34,54.24,54.33,272500.0,53.9371,54.0166,53.9172,54.0066,272500.0
2018-01-04 11:35:00,54.31,54.33,54.28,54.32,107980.0,53.9868,54.0066,53.9569,53.9967,107980.0
2018-01-04 11:40:00,54.33,54.35,54.33,54.34,52880.0,54.0066,54.0265,54.0066,54.0166,52880.0
2018-01-04 11:45:00,54.34,54.35,54.32,54.35,60920.0,54.0166,54.0265,53.9967,54.0265,60920.0
2018-01-04 11:50:00,54.35,54.35,54.29,54.31,57320.0,54.0265,54.0265,53.9669,53.9868,57320.0
2018-01-04 11:55:00,54.32,54.32,54.27,54.29,86000.0,53.9967,53.9967,53.947,53.9669,86000.0
2018-01-04 12:00:00,54.29,54.29,54.26,54.29,114000.0,53.9669,53.9669,53.9371,53.9669,114000.0
2018-01-04 12:05:00,54.29,54.34,54.28,54.32,131100.0,53.9669,54.0166,53.9569,53.9967,131100.0
2018-01-04 12:10:00,54.32,54.36,54.32,54.36,53740.0,53.9967,54.0365,53.9967,54.0365,53740.0
2018-01-04 12:15:00,54.37,54.37,54.32,54.32,133640.0,54.0464,54.0464,53.9967,53.9967,133640.0
2018-01-04 12:20:00,54.32,54.32,54.27,54.28,64240.0,53.9967,53.9967,53.947,53.9569,64240.0
2018-01-04 12:25:00,54.28,54.28,54.25,54.27,88020.0,53.9569,53.9569,53.9271,53.947,88020.0
2018-01-04 12:30:00,54.27,54.33,54.25,54.31,89420.0,53.947,54.0066,53.9271,53.9868,89420.0
2018-01-04 12:35:00,54.31,54.32,54.29,54.32,152300.0,53.9868,53.9967,53.9669,53.9967,152300.0
2018-01-04 12:40:00,54.32,54.36,54.31,54.35,106420.0,53.9967,54.0365,53.9868,54.0265,106420.0
2018-01-04 12:45:00,54.37,54.44,54.36,54.4,67540.0,54.0464,54.116,54.0365,54.0762,67540.0
2018-01-04 12:50:00,54.39,54.4,54.37,54.4,83400.0,54.0663,54.0762,54.0464,54.0762,83400.0
2018-01-04 12:55:00,54.41,54.41,54.36,54.37,30000.0,54.0862,54.0862,54.0365,54.0464,30000.0
2018-01-04 13:00:00,54.4,54.42,54.37,54.39,166800.0,54.0762,54.0961,54.0464,54.0663,166800.0
2018-01-04 13:05:00,54.39,54.4,54.39,54.39,36180.0,54.0663,54.0762,54.0663,54.0663,36180.0
2018-01-04 13:10:00,54.4,54.4,54.37,54.37,39500.0,54.0762,54.0762,54.0464,54.0464,39500.0
2018-01-04 13:15:00,54.38,54.39,54.35,54.35,128000.0,54.0563,54.0663,54.0265,54.0265,128000.0
2018-01-04 13:20:00,54.34,54.34,54.26,54.29,121960.0,54.0166,54.0166,53.9371,53.9669,121960.0
2018-01-04 13:25:00,54.31,54.33,54.3,54.31,41720.0,53.9868,54.0066,53.9768,53.9868,41720.0
2018-01-04 13:30:00,54.29,54.29,54.29,54.29,8000.0,53.9669,53.9669,53.9669,53.9669,8000.0
2018-01-04 13:35:00,54.3,54.31,54.28,54.29,34160.0,53.9768,53.9868,53.9569,53.9669,34160.0
2018-01-04 13:40:00,54.3,54.31,54.27,54.31,28000.0,53.9768,53.9868,53.947,53.9868,28000.0
2018-01-04 13:45:00,54.33,54.33,54.27,54.27,64400.0,54.0066,54.0066,53.947,53.947,64400.0
2018-01-04 13:50:00,54.28,54.28,54.21,54.23,185600.0,53.9569,53.9569,53.8874,53.9072,185600.0
2018-01-04 13:55:00,54.23,54.25,54.2,54.25,110920.0,53.9072,53.9271,53.8774,53.9271,110920.0
2018-01-04 14:00:00,54.28,54.28,54.27,54.28,20000.0,53.9569,53.9569,53.947,53.9569,20000.0
2018-01-04 14:05:00,54.28,54.29,54.27,54.29,32000.0,53.9569,53.9669,53.947,53.9669,32000.0
2018-01-04 14:10:00,54.29,54.31,54.28,54.31,16940.0,53.9669,53.9868,53.9569,53.9868,16940.0
2018-01-04 14:15:00,54.32,54.37,54.32,54.35,107640.0,53.9967,54.0464,53.9967,54.0265,107640.0
2018-01-04 14:20:00,54.33,54.33,54.3,54.32,50820.0,54.0066,54.0066,53.9768,53.9967,50820.0
2018-01-04 14:25:00,54.31,54.32,54.28,54.29,18060.0,53.9868,53.9967,53.9569,53.9669,18060.0
2018-01-04 14:30:00,54.29,54.29,54.26,54.27,30000.0,53.9669,53.9669,53.9371,53.947,30000.0
2018-01-04 14:35:00,54.25,54.28,54.25,54.28,55200.0,53.9271,53.9569,53.9271,53.9569,55200.0
2018-01-04 14:40:00,54.27,54.3,54.27,54.29,86800.0,53.947,53.9768,53.947,53.9669,86800.0
2018-01-04 14:45:00,54.3,54.32,54.3,54.3,53200.0,53.9768,53.9967,53.9768,53.9768,53200.0
2018-01-04 14:50:00,54.29,54.3,54.26,54.3,42200.0,53.9669,53.9768,53.9371,53.9768,42200.0
2018-01-04 14:55:00,54.29,54.33,54.28,54.33,38000.0,53.9669,54.0066,53.9569,54.0066,38000.0
2018-01-04 15:00:00,54.32,54.35,54.31,54.34,72600.0,53.9967,54.0265,53.9868,54.0166,72600.0
2018-01-04 15:05:00,54.33,54.34,54.29,54.29,93500.0,54.0066,54.0166,53.9669,53.9669,93500.0
2018-01-04 15:10:00,54.26,54.3,54.25,54.3,52000.0,53.9371,53.9768,53.9271,53.9768,52000.0
2018-01-04 15:15:00,54.3,54.33,54.29,54.33,37100.0,53.9768,54.0066,53.9669,54.0066,37100.0
2018-01-04 15:20:00,54.32,54.33,54.31,54.33,64180.0,53.9967,54.0066,53.9868,54.0066,64180.0
2018-01-04 15:25:00,54.33,54.39,54.33,54.38,96220.0,54.0066,54.0663,54.0066,54.0563,96220.0
2018-01-04 15:30:00,54.37,54.4,54.37,54.38,261280.0,54.0464,54.0762,54.0464,54.0563,261280.0
2018-01-04 15:35:00,54.38,54.41,54.38,54.41,116500.0,54.0563,54.0862,54.0563,54.0862,116500.0
2018-01-04 15:40:00,54.4,54.43,54.4,54.4,211220.0,54.0762,54.106,54.0762,54.0762,211220.0
2018-01-04 15:45:00,54.4,54.4,54.35,54.35,236400.0,54.0762,54.0762,54.0265,54.0265,236400.0
2018-01-04 15:50:00,54.35,54.36,54.33,54.35,252420.0,54.0265,54.0365,54.0066,54.0265,252420.0
2018-01-04 15:55:00,54.36,54.36,54.29,54.32,644700.0,54.0365,54.0365,53.9669,53.9967,644700.0
2018-01-05 09:30:00,54.7,54.75,54.61,54.65,1158660.0,54.3744,54.4241,54.285,54.3247,1158660.0
2018-01-05 09:35:00,54.61,54.74,54.6,54.68,309460.0,54.285,54.4142,54.275,54.3546,309460.0
2018-01-05 09:40:00,54.68,54.75,54.63,54.68,243980.0,54.3546,54.4241,54.3049,54.3546,243980.0
2018-01-05 09:45:00,54.7,54.71,54.66,54.7,192580.0,54.3744,54.3844,54.3347,54.3744,192580.0
2018-01-05 09:50:00,54.72,54.76,54.69,54.71,220940.0,54.3943,54.4341,54.3645,54.3844,220940.0
2018-01-05 09:55:00,54.73,54.74,54.67,54.71,211280.0,54.4043,54.4142,54.3446,54.3844,211280.0
2018-01-05 10:00:00,54.73,54.75,54.69,54.72,165360.0,54.4043,54.4241,54.3645,54.3943,165360.0
2018-01-05 10:05:00,54.74,54.75,54.72,54.73,125120.0,54.4142,54.4241,54.3943,54.4043,125120.0
2018-01-05 10:10:00,54.74,54.79,54.7,54.77,140140.0,54.4142,54.4639,54.3744,54.444,140140.0
2018-01-05 10:15:00,54.8,54.9,54.78,54.9,369440.0,54.4738,54.5732,54.454,54.5732,369440.0
2018-01-05 10:20:00,54.9,54.93,54.86,54.91,354500.0,54.5732,54.6031,54.5335,54.5832,354500.0
2018-01-05 10:25:00,54.9,54.98,54.89,54.98,428080.0,54.5732,54.6528,54.5633,54.6528,428080.0
2018-01-05 10:30:00,54.98,55.01,54.94,54.96,744580.0,54.6528,54.6826,54.613,54.6329,744580.0
2018-01-05 10:35:00,54.96,55.01,54.95,55.0,338760.0,54.6329,54.6826,54.623,54.6727,338760.0
2018-01-05 10:40:00,54.98,55.09,54.98,55.06,189120.0,54.6528,54.7621,54.6528,54.7323,189120.0
2018-01-05 10:45:00,55.05,55.14,55.05,55.14,514260.0,54.7224,54.8118,54.7224,54.8118,514260.0
2018-01-05 10:50:00,55.13,55.18,55.12,55.18,115040.0,54.8019,54.8516,54.7919,54.8516,115040.0
2018-01-05 10:55:00,55.19,55.21,55.17,55.21,180980.0,54.8615,54.8814,54.8416,54.8814,180980.0
2018-01-05 11:00:00,55.18,55.21,55.05,55.06,463460.0,54.8516,54.8814,54.7224,54.7323,463460.0
2018-01-05 11:05:00,55.06,55.07,55.02,55.05,190080.0,54.7323,54.7422,54.6925,54.7224,190080.0
2018-01-05 11:10:00,55.04,55.08,55.04,55.07,106340.0,54.7124,54.7522,54.7124,54.7422,106340.0
2018-01-05 11:15:00,55.06,55.16,55.06,55.15,121880.0,54.7323,54.8317,54.7323,54.8218,121880.0
2018-01-05 11:20:00,55.15,55.15,55.05,55.05,53060.0,54.8218,54.8218,54.7224,54.7224,53060.0
2018-01-05 11:25:00,55.07,55.09,55.05,55.07,52000.0,54.7422,54.7621,54.7224,54.7422,52000.0
2018-01-05 11:30:00,55.06,55.08,55.04,55.05,92220.0,54.7323,54.7522,54.7124,54.7224,92220.0
2018-01-05 11:35:00,55.06,55.06,55.03,55.03,137380.0,54.7323,54.7323,54.7025,54.7025,137380.0
2018-01-05 11:40:00,55.02,55.07,55.02,55.07,40000.0,54.6925,54.7422,54.6925,54.7422,40000.0
2018-01-05 11:45:00,55.09,55.1,55.05,55.07,91200.0,54.7621,54.7721,54.7224,54.7422,91200.0
2018-01-05 11:50:00,55.09,55.11,55.07,55.11,120060.0,54.7621,54.782,54.7422,54.782,120060.0
2018-01-05 11:55:00,55.13,55.13,55.1,55.1,55880.0,54.8019,54.8019,54.7721,54.7721,55880.0
2018-01-05 12:00:00,55.11,55.13,55.08,55.08,62800.0,54.782,54.8019,54.7522,54.7522,62800.0
2018-01-05 12:05:00,55.09,55.1,55.06,55.07,28400.0,54.7621,54.7721,54.7323,54.7422,28400.0
2018-01-05 12:10:00,55.09,55.11,55.05,55.11,71600.0,54.7621,54.782,54.7224,54.782,71600.0
2018-01-05 12:15:00,55.13,55.14,55.12,55.12,30000.0,54.8019,54.8118,54.7919,54.7919,30000.0
2018-01-05 12:20:00,55.13,55.13,55.11,55.11,16000.0,54.8019,54.8019,54.782,54.782,16000.0
2018-01-05 12:25:00,55.1,55.13,55.1,55.13,40620.0,54.7721,54.8019,54.7721,54.8019,40620.0
2018-01-05 12:30:00,55.13,55.14,55.11,55.12,68460.0,54.8019,54.8118,54.782,54.7919,68460.0
2018-01-05 12:35:00,55.12,55.12,55.08,55.09,32180.0,54.7919,54.7919,54.7522,54.7621,32180.0
2018-01-05 12:40:00,55.08,55.09,55.07,55.08,24600.0,54.7522,54.7621,54.7422,54.7522,24600.0
2018-01-05 12:45:00,55.08,55.09,55.06,55.08,41000.0,54.7522,54.7621,54.7323,54.7522,41000.0
2018-01-05 12:50:00,55.07,55.09,55.03,55.08,104280.0,54.7422,54.7621,54.7025,54.7522,104280.0
2018-01-05 12:55:00,55.09,55.11,55.07,55.09,64000.0,54.7621,54.782,54.7422,54.7621,64000.0
2018-01-05 13:00:00,55.11,55.11,55.03,55.05,69000.0,54.782,54.782,54.7025,54.7224,69000.0
2018-01-05 13:05:00,55.04,55.09,55.04,55.06,71300.0,54.7124,54.7621,54.7124,54.7323,71300.0
2018-01-05 13:10:00,55.07,55.07,55.05,55.06,37520.0,54.7422,54.7422,54.7224,54.7323,37520.0
2018-01-05 13:15:00,55.05,55.07,55.04,55.07,63240.0,54.7224,54.7422,54.7124,54.7422,63240.0
2018-01-05 13:20:00,55.05,55.07,55.05,55.06,50000.0,54.7224,54.7422,54.7224,54.7323,50000.0
2018-01-05 13:25:00,55.04,55.06,55.04,55.06,76400.0,54.7124,54.7323,54.7124,54.7323,76400.0
2018-01-05 13:30:00,55.07,55.1,55.07,55.09,46660.0,54.7422,54.7721,54.7422,54.7621,46660.0
2018-01-05 13:35:00,55.09,55.12,55.09,55.12,49680.0,54.7621,54.7919,54.7621,54.7919,49680.0
2018-01-05 13:40:00,55.12,55.12,55.1,55.1,85480.0,54.7919,54.7919,54.7721,54.7721,85480.0
2018-01-05 13:45:00,55.1,55.12,55.09,55.1,26000.0,54.7721,54.7919,54.7621,54.7721,26000.0
2018-01-05 13:50:00,55.1,55.11,55.08,55.09,61960.0,54.7721,54.782,54.7522,54.7621,61960.0
2018-01-05 13:55:00,55.08,55.1,55.05,55.07,111160.0,54.7522,54.7721,54.7224,54.7422,111160.0
2018-01-05 14:00:00,55.07,55.08,55.07,55.07,73660.0,54.7422,54.7522,54.7422,54.7422,73660.0
2018-01-05 14:05:00,55.08,55.08,55.06,55.07,27000.0,54.7522,54.7522,54.7323,54.7422,27000.0
2018-01-05 14:10:00,55.06,55.07,55.01,55.01,123600.0,54.7323,54.7422,54.6826,54.6826,123600.0
2018-01-05 14:15:00,55.01,55.02,55.0,55.0,162360.0,54.6826,54.6925,54.6727,54.6727,162360.0
2018-01-05 14:20:00,55.0,55.05,54.99,55.03,51280.0,54.6727,54.7224,54.6627,54.7025,51280.0
2018-01-05 14:25:00,55.04,55.05,55.03,55.03,32500.0,54.7124,54.7224,54.7025,54.7025,32500.0
2018-01-05 14:30:00,55.03,55.03,55.0,55.01,30000.0,54.7025,54.7025,54.6727,54.6826,30000.0
2018-01-05 14:35:00,55.01,55.03,55.0,55.03,39300.0,54.6826,54.7025,54.6727,54.7025,39300.0
2018-01-05 14:40:00,55.02,55.03,55.0,55.0,26000.0,54.6925,54.7025,54.6727,54.6727,26000.0
2018-01-05 14:45:00,55.01,55.01,55.0,55.0,38020.0,54.6826,54.6826,54.6727,54.6727,38020.0
2018-01-05 14:50:00,55.01,55.03,55.0,55.02,40000.0,54.6826,54.7025,54.6727,54.6925,40000.0
2018-01-05 14:55:00,55.02,55.02,54.99,55.01,76000.0,54.6925,54.6925,54.6627,54.6826,76000.0
2018-01-05 15:00:00,55.01,55.02,55.0,55.0,128760.0,54.6826,54.6925,54.6727,54.6727,128760.0
2018-01-05 15:05:00,55.01,55.03,55.01,55.01,33600.0,54.6826,54.7025,54.6826,54.6826,33600.0
2018-01-05 15:10:00,55.02,55.04,55.01,55.02,54780.0,54.6925,54.7124,54.6826,54.6925,54780.0
2018-01-05 15:15:00,55.01,55.02,55.0,55.01,91780.0,54.6826,54.6925,54.6727,54.6826,91780.0
2018-01-05 15:20:00,54.99,55.01,54.99,54.99,150840.0,54.6627,54.6826,54.6627,54.6627,150840.0
2018-01-05 15:25:00,55.0,55.02,55.0,55.01,117680.0,54.6727,54.6925,54.6727,54.6826,117680.0
2018-01-05 15:30:00,55.01,55.05,55.0,55.04,182060.0,54.6826,54.7224,54.6727,54.7124,182060.0
2018-01-05 15:35:00,55.04,55.06,55.03,55.04,107920.0,54.7124,54.7323,54.7025,54.7124,107920.0
2018-01-05 15:40:00,55.05,55.06,55.03,55.04,175000.0,54.7224,54.7323,54.7025,54.7124,175000.0
2018-01-05 15:45:00,55.04,55.09,55.04,55.07,396600.0,54.7124,54.7621,54.7124,54.7422,396600.0
2018-01-05 15:50:00,55.08,55.14,55.07,55.08,533340.0,54.7522,54.8118,54.7422,54.7522,533340.0
2018-01-05 15:55:00,55.08,55.11,55.05,55.05,1488500.0,54.7522,54.782,54.7224,54.7224,1488500.0
2018-01-08 09:30:00,55.11,55.21,55.08,55.18,677860.0,54.782,54.8814,54.7522,54.8516,677860.0
2018-01-08 09:35:00,55.2,55.25,55.12,55.23,430080.0,54.8715,54.9212,54.7919,54.9013,430080.0
2018-01-08 09:40:00,55.25,55.34,55.25,55.32,842420.0,54.9212,55.0106,54.9212,54.9907,842420.0
2018-01-08 09:45:00,55.33,55.42,55.32,55.4,441820.0,55.0007,55.0902,54.9907,55.0703,441820.0
2018-01-08 09:50:00,55.39,55.4,55.29,55.35,213400.0,55.0603,55.0703,54.9609,55.0206,213400.0
2018-01-08 09:55:00,55.35,55.38,55.33,55.36,220820.0,55.0206,55.0504,55.0007,55.0305,220820.0
2018-01-08 10:00:00,55.35,55.39,55.31,55.34,152820.0,55.0206,55.0603,54.9808,55.0106,152820.0
2018-01-08 10:05:00,55.34,55.34,55.24,55.27,233360.0,55.0106,55.0106,54.9112,54.941,233360.0
2018-01-08 10:10:00,55.26,55.35,55.23,55.35,148180.0,54.9311,55.0206,54.9013,55.0206,148180.0
2018-01-08 10:15:00,55.35,55.42,55.34,55.41,224340.0,55.0206,55.0902,55.0106,55.0802,224340.0
2018-01-08 10:20:00,55.41,55.48,55.41,55.46,149320.0,55.0802,55.1498,55.0802,55.1299,149320.0
2018-01-08 10:25:00,55.49,55.5,55.44,55.5,279460.0,55.1597,55.1697,55.11,55.1697,279460.0
2018-01-08 10:30:00,55.47,55.54,55.47,55.53,266120.0,55.1399,55.2094,55.1399,55.1995,266120.0
2018-01-08 10:35:00,55.54,55.54,55.48,55.48,82500.0,55.2094,55.2094,55.1498,55.1498,82500.0
2018-01-08 10:40:00,55.49,55.5,55.45,55.45,90820.0,55.1597,55.1697,55.12,55.12,90820.0
2018-01-08 10:45:00,55.43,55.52,55.43,55.52,164180.0,55.1001,55.1896,55.1001,55.1896,164180.0
2018-01-08 10:50:00,55.5,55.56,55.5,55.54,105740.0,55.1697,55.2293,55.1697,55.2094,105740.0
2018-01-08 10:55:00,55.54,55.54,55.47,55.5,60840.0,55.2094,55.2094,55.1399,55.1697,60840.0
2018-01-08 11:00:00,55.51,55.52,55.48,55.48,44060.0,55.1796,55.1896,55.1498,55.1498,44060.0
2018-01-08 11:05:00,55.47,55.5,55.43,55.49,81660.0,55.1399,55.1697,55.1001,55.1597,81660.0
2018-01-08 11:10:00,55.49,55.54,55.49,55.54,90200.0,55.1597,55.2094,55.1597,55.2094,90200.0
2018-01-08 11:15:00,55.54,55.55,55.47,55.52,66220.0,55.2094,55.2194,55.1399,55.1896,66220.0
2018-01-08 11:20:00,55.52,55.55,55.5,55.54,33700.0,55.1896,55.2194,55.1697,55.2094,33700.0
2018-01-08 11:25:00,55.53,55.54,55.5,55.54,121200.0,55.1995,55.2094,55.1697,55.2094,121200.0
2018-01-08 11:30:00,55.52,55.54,55.5,55.52,146600.0,55.1896,55.2094,55.1697,55.1896,146600.0
2018-01-08 11:35:00,55.52,55.52,55.49,55.5,107180.0,55.1896,55.1896,55.1597,55.1697,107180.0
2018-01-08 11:40:00,55.51,55.55,55.51,55.51,125600.0,55.1796,55.2194,55.1796,55.1796,125600.0
2018-01-08 11:45:00,55.51,55.53,55.5,55.53,59960.0,55.1796,55.1995,55.1697,55.1995,59960.0
2018-01-08 11:50:00,55.5,55.51,55.46,55.46,49860.0,55.1697,55.1796,55.1299,55.1299,49860.0
2018-01-08 11:55:00,55.47,55.48,55.45,55.46,59660.0,55.1399,55.1498,55.12,55.1299,59660.0
2018-01-08 12:00:00,55.47,55.49,55.45,55.46,44300.0,55.1399,55.1597,55.12,55.1299,44300.0
2018-01-08 12:05:00,55.46,55.48,55.45,55.46,42020.0,55.1299,55.1498,55.12,55.1299,42020.0
2018-01-08 12:10:00,55.47,55.48,55.44,55.47,80020.0,55.1399,55.1498,55.11,55.1399,80020.0
2018-01-08 12:15:00,55.47,55.5,55.44,55.44,49540.0,55.1399,55.1697,55.11,55.11,49540.0
2018-01-08 12:20:00,55.43,55.47,55.42,55.47,92000.0,55.1001,55.1399,55.0902,55.1399,92000.0
2018-01-08 12:25:00,55.47,55.51,55.46,55.47,82240.0,55.1399,55.1796,55.1299,55.1399,82240.0
2018-01-08 12:30:00,55.47,55.47,55.42,55.44,48000.0,55.1399,55.1399,55.0902,55.11,48000.0
2018-01-08 12:35:00,55.44,55.45,55.41,55.43,75280.0,55.11,55.12,55.0802,55.1001,75280.0
2018-01-08 12:40:00,55.42,55.45,55.42,55.44,54580.0,55.0902,55.12,55.0902,55.11,54580.0
2018-01-08 12:45:00,55.44,55.44,55.39,55.4,64000.0,55.11,55.11,55.0603,55.0703,64000.0
2018-01-08 12:50:00,55.4,55.41,55.38,55.39,51920.0,55.0703,55.0802,55.0504,55.0603,51920.0
2018-01-08 12:55:00,55.38,55.38,55.35,55.38,60000.0,55.0504,55.0504,55.0206,55.0504,60000.0
2018-01-08 13:00:00,55.39,55.41,55.37,55.38,104700.0,55.0603,55.0802,55.0405,55.0504,104700.0
2018-01-08 13:05:00,55.37,55.39,55.37,55.38,59660.0,55.0405,55.0603,55.0405,55.0504,59660.0
2018-01-08 13:10:00,55.38,55.4,55.38,55.4,43140.0,55.0504,55.0703,55.0504,55.0703,43140.0
2018-01-08 13:15:00,55.39,55.41,55.37,55.38,57240.0,55.0603,55.0802,55.0405,55.0504,57240.0
2018-01-08 13:20:00,55.38,55.4,55.38,55.4,26000.0,55.0504,55.0703,55.0504,55.0703,26000.0
2018-01-08 13:25:00,55.41,55.44,55.41,55.42,50500.0,55.0802,55.11,55.0802,55.0902,50500.0
2018-01-08 13:30:00,55.43,55.43,55.35,55.36,84160.0,55.1001,55.1001,55.0206,55.0305,84160.0
2018-01-08 13:35:00,55.37,55.37,55.34,55.36,53600.0,55.0405,55.0405,55.0106,55.0305,53600.0
2018-01-08 13:40:00,55.37,55.39,55.35,55.35,48000.0,55.0405,55.0603,55.0206,55.0206,48000.0
2018-01-08 13:45:00,55.35,55.37,55.34,55.34,54000.0,55.0206,55.0405,55.0106,55.0106,54000.0
2018-01-08 13:50:00,55.35,55.35,55.32,55.33,54220.0,55.0206,55.0206,54.9907,55.0007,54220.0
2018-01-08 13:55:00,55.33,55.35,55.31,55.32,32580.0,55.0007,55.0206,54.9808,54.9907,32580.0
2018-01-08 14:00:00,55.34,55.36,55.32,55.34,88300.0,55.0106,55.0305,54.9907,55.0106,88300.0
2018-01-08 14:05:00,55.34,55.38,55.34,55.38,122840.0,55.0106,55.0504,55.0106,55.0504,122840.0
2018-01-08 14:10:00,55.38,55.42,55.38,55.39,259820.0,55.0504,55.0902,55.0504,55.0603,259820.0
2018-01-08 14:15:00,55.39,55.4,55.38,55.39,57020.0,55.0603,55.0703,55.0504,55.0603,57020.0
2018-01-08 14:20:00,55.4,55.41,55.39,55.4,28040.0,55.0703,55.0802,55.0603,55.0703,28040.0
2018-01-08 14:25:00,55.4,55.43,55.4,55.41,39520.0,55.0703,55.1001,55.0703,55.0802,39520.0
2018-01-08 14:30:00,55.41,55.42,55.4,55.4,50100.0,55.0802,55.0902,55.0703,55.0703,50100.0
2018-01-08 14:35:00,55.39,55.4,55.39,55.39,68640.0,55.0603,55.0703,55.0603,55.0603,68640.0
2018-01-08 14:40:00,55.39,55.41,55.39,55.41,42100.0,55.0603,55.0802,55.0603,55.0802,42100.0
2018-01-08 14:45:00,55.4,55.41,55.38,55.38,99460.0,55.0703,55.0802,55.0504,55.0504,99460.0
2018-01-08 14:50:00,55.38,55.38,55.27,55.3,120940.0,55.0504,55.0504,54.941,54.9709,120940.0
2018-01-08 14:55:00,55.29,55.34,55.29,55.34,71680.0,54.9609,55.0106,54.9609,55.0106,71680.0
2018-01-08 15:00:00,55.34,55.38,55.33,55.38,47000.0,55.0106,55.0504,55.0007,55.0504,47000.0
2018-01-08 15:05:00,55.39,55.4,55.37,55.4,28020.0,55.0603,55.0703,55.0405,55.0703,28020.0
2018-01-08 15:10:00,55.39,55.4,55.37,55.38,71360.0,55.0603,55.0703,55.0405,55.0504,71360.0
2018-01-08 15:15:00,55.37,55.4,55.36,55.39,99560.0,55.0405,55.0703,55.0305,55.0603,99560.0
2018-01-08 15:20:00,55.39,55.4,55.36,55.36,20000.0,55.0603,55.0703,55.0305,55.0305,20000.0
2018-01-08 15:25:00,55.35,55.38,55.32,55.38,218560.0,55.0206,55.0504,54.9907,55.0504,218560.0
2018-01-08 15:30:00,55.37,55.37,55.32,55.32,54600.0,55.0405,55.0405,54.9907,54.9907,54600.0
2018-01-08 15:35:00,55.32,55.33,55.26,55.28,172480.0,54.9907,55.0007,54.9311,54.951,172480.0
2018-01-08 15:40:00,55.28,55.34,55.26,55.33,151460.0,54.951,55.0106,54.9311,55.0007,151460.0
2018-01-08 15:45:00,55.32,55.37,55.32,55.37,293080.0,54.9907,55.0405,54.9907,55.0405,293080.0
2018-01-08 15:50:00,55.39,55.39,55.29,55.29,563360.0,55.0603,55.0603,54.9609,54.9609,563360.0
2018-01-08 15:55:00,55.29,55.35,55.27,55.32,1379440.0,54.9609,55.0206,54.941,54.9907,1379440.0
2018-01-09 09:30:00,55.47,55.5,55.42,55.44,503100.0,55.1399,55.1697,55.0902,55.11,503100.0
2018-01-09 09:35:00,55.44,55.53,55.43,55.5,481300.0,55.11,55.1995,55.1001,55.1697,481300.0
2018-01-09 09:40:00,55.49,55.49,55.27,55.34,378740.0,55.1597,55.1597,54.941,55.0106,378740.0
2018-01-09 09:45:00,55.33,55.43,55.3,55.4,408980.0,55.0007,55.1001,54.9709,55.0703,408980.0
2018-01-09 09:50:00,55.41,55.41,55.11,55.14,443180.0,55.0802,55.0802,54.782,54.8118,443180.0
2018-01-09 09:55:00,55.15,55.29,55.11,55.17,312900.0,54.8218,54.9609,54.782,54.8416,312900.0
2018-01-09 10:00:00,55.17,55.22,55.14,55.16,318200.0,54.8416,54.8913,54.8118,54.8317,318200.0
2018-01-09 10:05:00,55.16,55.27,55.16,55.25,118100.0,54.8317,54.941,54.8317,54.9212,118100.0
2018-01-09 10:10:00,55.23,55.27,55.17,55.26,85480.0,54.9013,54.941,54.8416,54.9311,85480.0
2018-01-09 10:15:00,55.26,55.35,55.26,55.32,245180.0,54.9311,55.0206,54.9311,54.9907,245180.0
2018-01-09 10:20:00,55.33,55.34,55.28,55.3,52260.0,55.0007,55.0106,54.951,54.9709,52260.0
2018-01-09 10:25:00,55.29,55.29,55.26,55.28,75620.0,54.9609,54.9609,54.9311,54.951,75620.0
2018-01-09 10:30:00,55.27,55.28,55.23,55.23,47820.0,54.941,54.951,54.9013,54.9013,47820.0
2018-01-09 10:35:00,55.23,55.24,55.14,55.14,131640.0,54.9013,54.9112,54.8118,54.8118,131640.0
2018-01-09 10:40:00,55.14,55.2,55.12,55.15,168900.0,54.8118,54.8715,54.7919,54.8218,168900.0
2018-01-09 10:45:00,55.17,55.2,55.17,55.18,62000.0,54.8416,54.8715,54.8416,54.8516,62000.0
2018-01-09 10:50:00,55.16,55.16,55.06,55.07,229100.0,54.8317,54.8317,54.7323,54.7422,229100.0
2018-01-09 10:55:00,55.06,55.19,55.06,55.17,127000.0,54.7323,54.8615,54.7323,54.8416,127000.0
2018-01-09 11:00:00,55.16,55.26,55.16,55.22,122160.0,54.8317,54.9311,54.8317,54.8913,122160.0
2018-01-09 11:05:00,55.23,55.3,55.23,55.29,128400.0,54.9013,54.9709,54.9013,54.9609,128400.0
2018-01-09 11:10:00,55.3,55.37,55.28,55.35,87220.0,54.9709,55.0405,54.951,55.0206,87220.0
2018-01-09 11:15:00,55.35,55.46,55.35,55.45,181120.0,55.0206,55.1299,55.0206,55.12,181120.0
2018-01-09 11:20:00,55.44,55.46,55.39,55.4,93880.0,55.11,55.1299,55.0603,55.0703,93880.0
2018-01-09 11:25:00,55.38,55.43,55.36,55.4,85420.0,55.0504,55.1001,55.0305,55.0703,85420.0
2018-01-09 11:30:00,55.38,55.42,55.35,55.39,57060.0,55.0504,55.0902,55.0206,55.0603,57060.0
2018-01-09 11:35:00,55.41,55.42,55.39,55.39,32000.0,55.0802,55.0902,55.0603,55.0603,32000.0
2018-01-09 11:40:00,55.4,55.4,55.39,55.39,22000.0,55.0703,55.0703,55.0603,55.0603,22000.0
2018-01-09 11:45:00,55.38,55.4,55.33,55.35,60180.0,55.0504,55.0703,55.0007,55.0206,60180.0
2018-01-09 11:50:00,55.35,55.37,55.34,55.37,32360.0,55.0206,55.0405,55.0106,55.0405,32360.0
2018-01-09 11:55:00,55.36,55.39,55.35,55.39,42240.0,55.0305,55.0603,55.0206,55.0603,42240.0
2018-01-09 12:00:00,55.38,55.4,55.3,55.4,87480.0,55.0504,55.0703,54.9709,55.0703,87480.0
2018-01-09 12:05:00,55.4,55.42,55.37,55.41,46000.0,55.0703,55.0902,55.0405,55.0802,46000.0
2018-01-09 12:10:00,55.39,55.4,55.38,55.4,36900.0,55.0603,55.0703,55.0504,55.0703,36900.0
2018-01-09 12:15:00,55.4,55.43,55.4,55.42,39780.0,55.0703,55.1001,55.0703,55.0902,39780.0
2018-01-09 12:20:00,55.4,55.4,55.36,55.37,63500.0,55.0703,55.0703,55.0305,55.0405,63500.0
2018-01-09 12:25:00,55.38,55.41,55.38,55.41,22000.0,55.0504,55.0802,55.0504,55.0802,22000.0
2018-01-09 12:30:00,55.41,55.42,55.4,55.42,25700.0,55.0802,55.0902,55.0703,55.0902,25700.0
2018-01-09 12:35:00,55.41,55.42,55.4,55.42,23040.0,55.0802,55.0902,55.0703,55.0902,23040.0
2018-01-09 12:40:00,55.41,55.44,55.41,55.44,34100.0,55.0802,55.11,55.0802,55.11,34100.0
2018-01-09 12:45:00,55.45,55.46,55.42,55.44,59000.0,55.12,55.1299,55.0902,55.11,59000.0
2018-01-09 12:50:00,55.42,55.42,55.4,55.41,76740.0,55.0902,55.0902,55.0703,55.0802,76740.0
2018-01-09 12:55:00,55.4,55.4,55.38,55.39,37000.0,55.0703,55.0703,55.0504,55.0603,37000.0
2018-01-09 13:00:00,55.38,55.42,55.38,55.42,51840.0,55.0504,55.0902,55.0504,55.0902,51840.0
2018-01-09 13:05:00,55.43,55.43,55.42,55.43,33600.0,55.1001,55.1001,55.0902,55.1001,33600.0
2018-01-09 13:10:00,55.42,55.43,55.41,55.43,25500.0,55.0902,55.1001,55.0802,55.1001,25500.0
2018-01-09 13:15:00,55.43,55.44,55.41,55.44,45660.0,55.1001,55.11,55.0802,55.11,45660.0
2018-01-09 13:20:00,55.44,55.47,55.44,55.46,49780.0,55.11,55.1399,55.11,55.1299,49780.0
2018-01-09 13:25:00,55.44,55.45,55.42,55.44,62000.0,55.11,55.12,55.0902,55.11,62000.0
2018-01-09 13:30:00,55.44,55.44,55.39,55.39,57500.0,55.11,55.11,55.0603,55.0603,57500.0
2018-01-09 13:35:00,55.38,55.39,55.33,55.35,76860.0,55.0504,55.0603,55.0007,55.0206,76860.0
2018-01-09 13:40:00,55.35,55.36,55.34,55.36,27800.0,55.0206,55.0305,55.0106,55.0305,27800.0
2018-01-09 13:45:00,55.36,55.37,55.36,55.36,20000.0,55.0305,55.0405,55.0305,55.0305,20000.0
2018-01-09 13:50:00,55.35,55.36,55.34,55.35,44000.0,55.0206,55.0305,55.0106,55.0206,44000.0
2018-01-09 13:55:00,55.35,55.38,55.35,55.38,32000.0,55.0206,55.0504,55.0206,55.0504,32000.0
2018-01-09 14:00:00,55.35,55.37,55.33,55.36,58800.0,55.0206,55.0405,55.0007,55.0305,58800.0
2018-01-09 14:05:00,55.35,55.37,55.35,55.36,50180.0,55.0206,55.0405,55.0206,55.0305,50180.0
2018-01-09 14:10:00,55.35,55.35,55.33,55.33,34000.0,55.0206,55.0206,55.0007,55.0007,34000.0
2018-01-09 14:15:00,55.32,55.35,55.29,55.35,133080.0,54.9907,55.0206,54.9609,55.0206,133080.0
2018-01-09 14:20:00,55.33,55.34,55.31,55.32,45620.0,55.0007,55.0106,54.9808,54.9907,45620.0
2018-01-09 14:25:00,55.31,55.34,55.29,55.34,48000.0,54.9808,55.0106,54.9609,55.0106,48000.0
2018-01-09 14:30:00,55.33,55.33,55.29,55.32,49940.0,55.0007,55.0007,54.9609,54.9907,49940.0
2018-01-09 14:35:00,55.31,55.35,55.3,55.33,70620.0,54.9808,55.0206,54.9709,55.0007,70620.0
2018-01-09 14:40:00,55.34,55.34,55.31,55.32,65220.0,55.0106,55.0106,54.9808,54.9907,65220.0
2018-01-09 14:45:00,55.33,55.35,55.32,55.35,33280.0,55.0007,55.0206,54.9907,55.0206,33280.0
2018-01-09 14:50:00,55.34,55.36,55.34,55.35,28000.0,55.0106,55.0305,55.0106,55.0206,28000.0
2018-01-09 14:55:00,55.36,55.36,55.33,55.33,46000.0,55.0305,55.0305,55.0007,55.0007,46000.0
2018-01-09 15:00:00,55.32,55.32,55.26,55.27,175420.0,54.9907,54.9907,54.9311,54.941,175420.0
2018-01-09 15:05:00,55.27,55.29,55.22,55.29,73240.0,54.941,54.9609,54.8913,54.9609,73240.0
2018-01-09 15:10:00,55.28,55.32,55.28,55.31,63160.0,54.951,54.9907,54.951,54.9808,63160.0
2018-01-09 15:15:00,55.32,55.33,55.29,55.32,93300.0,54.9907,55.0007,54.9609,54.9907,93300.0
2018-01-09 15:20:00,55.31,55.33,55.3,55.3,70000.0,54.9808,55.0007,54.9709,54.9709,70000.0
2018-01-09 15:25:00,55.3,55.3,55.22,55.22,136380.0,54.9709,54.9709,54.8913,54.8913,136380.0
2018-01-09 15:30:00,55.24,55.35,55.24,55.34,184340.0,54.9112,55.0206,54.9112,55.0106,184340.0
2018-01-09 15:35:00,55.34,55.41,55.34,55.4,145020.0,55.0106,55.0802,55.0106,55.0703,145020.0
2018-01-09 15:40:00,55.41,55.42,55.34,55.36,178040.0,55.0802,55.0902,55.0106,55.0305,178040.0
2018-01-09 15:45:00,55.34,55.35,55.28,55.31,298580.0,55.0106,55.0206,54.951,54.9808,298580.0
2018-01-09 15:50:00,55.31,55.33,55.24,55.28,247600.0,54.9808,55.0007,54.9112,54.951,247600.0
2018-01-09 15:55:00,55.29,55.34,55.23,55.34,737880.0,54.9609,55.0106,54.9013,55.0106,737880.0
2018-01-10 09:30:00,54.85,55.1,54.81,55.08,1220260.0,54.5235,54.7721,54.4838,54.7522,1220260.0
2018-01-10 09:35:00,55.08,55.22,55.02,55.22,231080.0,54.7522,54.8913,54.6925,54.8913,231080.0
2018-01-10 09:40:00,55.22,55.23,55.04,55.12,147620.0,54.8913,54.9013,54.7124,54.7919,147620.0
2018-01-10 09:45:00,55.11,55.14,55.04,55.07,203340.0,54.782,54.8118,54.7124,54.7422,203340.0
2018-01-10 09:50:00,55.06,55.06,54.85,54.85,398700.0,54.7323,54.7323,54.5235,54.5235,398700.0
2018-01-10 09:55:00,54.86,54.96,54.85,54.94,205180.0,54.5335,54.6329,54.5235,54.613,205180.0
2018-01-10 10:00:00,54.95,54.95,54.82,54.88,261540.0,54.623,54.623,54.4937,54.5534,261540.0
2018-01-10 10:05:00,54.85,54.92,54.84,54.88,271240.0,54.5235,54.5931,54.5136,54.5534,271240.0
2018-01-10 10:10:00,54.88,54.97,54.84,54.85,225740.0,54.5534,54.6428,54.5136,54.5235,225740.0
2018-01-10 10:15:00,54.9,54.96,54.9,54.9,143560.0,54.5732,54.6329,54.5732,54.5732,143560.0
2018-01-10 10:20:00,54.91,54.94,54.87,54.88,88600.0,54.5832,54.613,54.5434,54.5534,88600.0
2018-01-10 10:25:00,54.87,54.88,54.82,54.82,229860.0,54.5434,54.5534,54.4937,54.4937,229860.0
2018-01-10 10:30:00,54.82,54.93,54.81,54.93,243380.0,54.4937,54.6031,54.4838,54.6031,243380.0
2018-01-10 10:35:00,54.92,54.94,54.88,54.94,162700.0,54.5931,54.613,54.5534,54.613,162700.0
2018-01-10 10:40:00,54.94,54.99,54.93,54.93,108000.0,54.613,54.6627,54.6031,54.6031,108000.0
2018-01-10 10:45:00,54.95,54.98,54.91,54.93,98000.0,54.623,54.6528,54.5832,54.6031,98000.0
2018-01-10 10:50:00,54.94,54.94,54.86,54.88,60140.0,54.613,54.613,54.5335,54.5534,60140.0
2018-01-10 10:55:00,54.9,55.0,54.86,54.99,285240.0,54.5732,54.6727,54.5335,54.6627,285240.0
2018-01-10 11:00:00,55.0,55.05,55.0,55.03,199500.0,54.6727,54.7224,54.6727,54.7025,199500.0
2018-01-10 11:05:00,55.05,55.07,55.0,55.0,156200.0,54.7224,54.7422,54.6727,54.6727,156200.0
2018-01-10 11:10:00,54.98,55.05,54.98,55.03,156780.0,54.6528,54.7224,54.6528,54.7025,156780.0
2018-01-10 11:15:00,55.03,55.05,54.99,55.02,199020.0,54.7025,54.7224,54.6627,54.6925,199020.0
2018-01-10 11:20:00,55.01,55.02,54.98,55.01,91280.0,54.6826,54.6925,54.6528,54.6826,91280.0
2018-01-10 11:25:00,55.01,55.01,54.99,55.0,109200.0,54.6826,54.6826,54.6627,54.6727,109200.0
2018-01-10 11:30:00,55.03,55.03,54.97,54.99,100120.0,54.7025,54.7025,54.6428,54.6627,100120.0
2018-01-10 11:35:00,55.0,55.0,54.91,54.93,92680.0,54.6727,54.6727,54.5832,54.6031,92680.0
2018-01-10 11:40:00,54.98,54.98,54.94,54.98,58160.0,54.6528,54.6528,54.613,54.6528,58160.0
2018-01-10 11:45:00,54.97,55.01,54.97,55.01,49960.0,54.6428,54.6826,54.6428,54.6826,49960.0
2018-01-10 11:50:00,54.99,55.03,54.95,55.03,152880.0,54.6627,54.7025,54.623,54.7025,152880.0
2018-01-10 11:55:00,55.01,55.03,54.96,54.96,60000.0,54.6826,54.7025,54.6329,54.6329,60000.0
2018-01-10 12:00:00,54.96,54.97,54.93,54.95,68360.0,54.6329,54.6428,54.6031,54.623,68360.0
2018-01-10 12:05:00,54.97,55.0,54.95,54.96,163280.0,54.6428,54.6727,54.623,54.6329,163280.0
2018-01-10 12:10:00,54.96,54.97,54.94,54.96,51380.0,54.6329,54.6428,54.613,54.6329,51380.0
2018-01-10 12:15:00,54.96,54.98,54.95,54.98,31700.0,54.6329,54.6528,54.623,54.6528,31700.0
2018-01-10 12:20:00,54.99,55.04,54.98,55.02,63320.0,54.6627,54.7124,54.6528,54.6925,63320.0
2018-01-10 12:25:00,55.04,55.08,55.04,55.04,79600.0,54.7124,54.7522,54.7124,54.7124,79600.0
2018-01-10 12:30:00,55.04,55.06,55.0,55.0,22000.0,54.7124,54.7323,54.6727,54.6727,22000.0
2018-01-10 12:35:00,55.0,55.03,55.0,55.01,147680.0,54.6727,54.7025,54.6727,54.6826,147680.0
2018-01-10 12:40:00,55.03,55.03,54.98,54.98,34000.0,54.7025,54.7025,54.6528,54.6528,34000.0
2018-01-10 12:45:00,54.98,54.99,54.97,54.99,38160.0,54.6528,54.6627,54.6428,54.6627,38160.0
2018-01-10 12:50:00,54.97,54.98,54.96,54.98,12000.0,54.6428,54.6528,54.6329,54.6528,12000.0
2018-01-10 12:55:00,54.99,55.0,54.97,55.0,35320.0,54.6627,54.6727,54.6428,54.6727,35320.0
2018-01-10 13:00:00,55.02,55.04,55.0,55.01,69520.0,54.6925,54.7124,54.6727,54.6826,69520.0
2018-01-10 13:05:00,55.01,55.03,55.0,55.0,30000.0,54.6826,54.7025,54.6727,54.6727,30000.0
2018-01-10 13:10:00,54.99,54.99,54.93,54.93,100740.0,54.6627,54.6627,54.6031,54.6031,100740.0
2018-01-10 13:15:00,54.92,54.93,54.9,54.9,110660.0,54.5931,54.6031,54.5732,54.5732,110660.0
2018-01-10 13:20:00,54.9,54.92,54.86,54.92,96600.0,54.5732,54.5931,54.5335,54.5931,96600.0
2018-01-10 13:25:00,54.93,54.94,54.92,54.93,63200.0,54.6031,54.613,54.5931,54.6031,63200.0
2018-01-10 13:30:00,54.91,54.91,54.89,54.9,22000.0,54.5832,54.5832,54.5633,54.5732,22000.0
2018-01-10 13:35:00,54.92,54.94,54.92,54.94,33060.0,54.5931,54.613,54.5931,54.613,33060.0
2018-01-10 13:40:00,54.94,54.94,54.91,54.93,51000.0,54.613,54.613,54.5832,54.6031,51000.0
2018-01-10 13:45:00,54.93,54.97,54.93,54.97,94940.0,54.6031,54.6428,54.6031,54.6428,94940.0
2018-01-10 13:50:00,54.97,55.03,54.97,55.03,51060.0,54.6428,54.7025,54.6428,54.7025,51060.0
2018-01-10 13:55:00,55.03,55.03,54.99,55.02,37980.0,54.7025,54.7025,54.6627,54.6925,37980.0
2018-01-10 14:00:00,55.03,55.03,54.99,55.01,28520.0,54.7025,54.7025,54.6627,54.6826,28520.0
2018-01-10 14:05:00,54.99,54.99,54.94,54.95,142000.0,54.6627,54.6627,54.613,54.623,142000.0
2018-01-10 14:10:00,54.95,54.98,54.94,54.95,63000.0,54.623,54.6528,54.613,54.623,63000.0
2018-01-10 14:15:00,54.95,54.99,54.91,54.91,94320.0,54.623,54.6627,54.5832,54.5832,94320.0
2018-01-10 14:20:00,54.92,54.94,54.87,54.87,96620.0,54.5931,54.613,54.5434,54.5434,96620.0
2018-01-10 14:25:00,54.89,54.9,54.86,54.89,124320.0,54.5633,54.5732,54.5335,54.5633,124320.0
2018-01-10 14:30:00,54.87,54.92,54.87,54.91,217900.0,54.5434,54.5931,54.5434,54.5832,217900.0
2018-01-10 14:35:00,54.92,54.92,54.89,54.9,122480.0,54.5931,54.5931,54.5633,54.5732,122480.0
2018-01-10 14:40:00,54.89,54.93,54.89,54.93,87700.0,54.5633,54.6031,54.5633,54.6031,87700.0
2018-01-10 14:45:00,54.92,54.98,54.92,54.97,114220.0,54.5931,54.6528,54.5931,54.6428,114220.0
2018-01-10 14:50:00,54.99,55.02,54.99,55.01,33660.0,54.6627,54.6925,54.6627,54.6826,33660.0
2018-01-10 14:55:00,55.01,55.02,55.0,55.01,48100.0,54.6826,54.6925,54.6727,54.6826,48100.0
2018-01-10 15:00:00,55.02,55.06,55.02,55.04,89680.0,54.6925,54.7323,54.6925,54.7124,89680.0
2018-01-10 15:05:00,55.05,55.1,55.05,55.07,80000.0,54.7224,54.7721,54.7224,54.7422,80000.0
2018-01-10 15:10:00,55.05,55.08,55.04,55.08,124820.0,54.7224,54.7522,54.7124,54.7522,124820.0
2018-01-10 15:15:00,55.07,55.08,55.02,55.05,144440.0,54.7422,54.7522,54.6925,54.7224,144440.0
2018-01-10 15:20:00,55.04,55.07,55.04,55.04,34000.0,54.7124,54.7422,54.7124,54.7124,34000.0
2018-01-10 15:25:00,55.03,55.08,55.03,55.08,48340.0,54.7025,54.7522,54.7025,54.7522,48340.0
2018-01-10 15:30:00,55.08,55.11,55.07,55.09,245660.0,54.7522,54.782,54.7422,54.7621,245660.0
2018-01-10 15:35:00,55.1,55.12,55.07,55.11,118640.0,54.7721,54.7919,54.7422,54.782,118640.0
2018-01-10 15:40:00,55.1,55.11,55.07,55.09,186520.0,54.7721,54.782,54.7422,54.7621,186520.0
2018-01-10 15:45:00,55.1,55.1,55.08,55.09,171040.0,54.7721,54.7721,54.7522,54.7621,171040.0
2018-01-10 15:50:00,55.09,55.16,55.09,55.14,210060.0,54.7621,54.8317,54.7621,54.8118,210060.0
2018-01-10 15:55:00,55.15,55.16,55.08,55.1,666780.0,54.8218,54.8317,54.7522,54.7721,666780.0
2018-01-11 09:30:00,55.32,55.33,55.21,55.28,486760.0,54.9907,55.0007,54.8814,54.951,486760.0
2018-01-11 09:35:00,55.26,55.32,55.25,55.25,136420.0,54.9311,54.9907,54.9212,54.9212,136420.0
2018-01-11 09:40:00,55.24,55.25,55.2,55.25,176120.0,54.9112,54.9212,54.8715,54.9212,176120.0
2018-01-11 09:45:00,55.25,55.25,55.03,55.08,367660.0,54.9212,54.9212,54.7025,54.7522,367660.0
2018-01-11 09:50:00,55.08,55.13,55.05,55.06,176500.0,54.7522,54.8019,54.7224,54.7323,176500.0
2018-01-11 09:55:00,55.05,55.12,55.01,55.12,172580.0,54.7224,54.7919,54.6826,54.7919,172580.0
2018-01-11 10:00:00,55.11,55.25,55.11,55.18,390140.0,54.782,54.9212,54.782,54.8516,390140.0
2018-01-11 10:05:00,55.2,55.24,55.2,55.23,172920.0,54.8715,54.9112,54.8715,54.9013,172920.0
2018-01-11 10:10:00,55.24,55.24,55.2,55.22,89580.0,54.9112,54.9112,54.8715,54.8913,89580.0
2018-01-11 10:15:00,55.19,55.22,55.17,55.18,92000.0,54.8615,54.8913,54.8416,54.8516,92000.0
2018-01-11 10:20:00,55.17,55.17,55.1,55.15,154060.0,54.8416,54.8416,54.7721,54.8218,154060.0
2018-01-11 10:25:00,55.14,55.19,55.13,55.18,78060.0,54.8118,54.8615,54.8019,54.8516,78060.0
2018-01-11 10:30:00,55.17,55.2,55.12,55.12,105680.0,54.8416,54.8715,54.7919,54.7919,105680.0
2018-01-11 10:35:00,55.12,55.14,55.09,55.09,82520.0,54.7919,54.8118,54.7621,54.7621,82520.0
2018-01-11 10:40:00,55.07,55.09,55.06,55.07,123840.0,54.7422,54.7621,54.7323,54.7422,123840.0
2018-01-11 10:45:00,55.07,55.1,55.06,55.07,152820.0,54.7422,54.7721,54.7323,54.7422,152820.0
2018-01-11 10:50:00,55.06,55.07,55.04,55.05,294780.0,54.7323,54.7422,54.7124,54.7224,294780.0
2018-01-11 10:55:00,55.06,55.06,55.0,55.04,118880.0,54.7323,54.7323,54.6727,54.7124,118880.0
2018-01-11 11:00:00,55.04,55.08,55.04,55.04,120220.0,54.7124,54.7522,54.7124,54.7124,120220.0
2018-01-11 11:05:00,55.04,55.04,55.01,55.04,74100.0,54.7124,54.7124,54.6826,54.7124,74100.0
2018-01-11 11:10:00,55.07,55.07,55.0,55.0,140280.0,54.7422,54.7422,54.6727,54.6727,140280.0
2018-01-11 11:15:00,55.0,55.01,54.98,55.01,243280.0,54.6727,54.6826,54.6528,54.6826,243280.0
2018-01-11 11:20:00,55.0,55.04,54.99,55.04,150860.0,54.6727,54.7124,54.6627,54.7124,150860.0
2018-01-11 11:25:00,55.03,55.04,55.0,55.0,65000.0,54.7025,54.7124,54.6727,54.6727,65000.0
2018-01-11 11:30:00,55.01,55.04,55.0,55.03,50780.0,54.6826,54.7124,54.6727,54.7025,50780.0
2018-01-11 11:35:00,55.03,55.06,55.01,55.04,236300.0,54.7025,54.7323,54.6826,54.7124,236300.0
2018-01-11 11:40:00,55.04,55.04,55.0,55.04,81120.0,54.7124,54.7124,54.6727,54.7124,81120.0
2018-01-11 11:45:00,55.05,55.05,55.01,55.01,58000.0,54.7224,54.7224,54.6826,54.6826,58000.0
2018-01-11 11:50:00,55.02,55.04,55.01,55.02,76580.0,54.6925,54.7124,54.6826,54.6925,76580.0
2018-01-11 11:55:00,55.02,55.05,55.02,55.04,46000.0,54.6925,54.7224,54.6925,54.7124,46000.0
2018-01-11 12:00:00,55.04,55.04,54.99,55.02,144000.0,54.7124,54.7124,54.6627,54.6925,144000.0
2018-01-11 12:05:00,55.02,55.04,55.01,55.04,117200.0,54.6925,54.7124,54.6826,54.7124,117200.0
2018-01-11 12:10:00,55.05,55.05,55.02,55.02,74860.0,54.7224,54.7224,54.6925,54.6925,74860.0
2018-01-11 12:15:00,55.0,55.0,54.98,55.0,98820.0,54.6727,54.6727,54.6528,54.6727,98820.0
2018-01-11 12:20:00,55.01,55.02,55.01,55.02,75560.0,54.6826,54.6925,54.6826,54.6925,75560.0
2018-01-11 12:25:00,55.02,55.05,55.01,55.03,154420.0,54.6925,54.7224,54.6826,54.7025,154420.0
2018-01-11 12:30:00,55.04,55.04,55.02,55.02,336240.0,54.7124,54.7124,54.6925,54.6925,336240.0
2018-01-11 12:35:00,55.03,55.08,55.03,55.07,131700.0,54.7025,54.7522,54.7025,54.7422,131700.0
2018-01-11 12:40:00,55.08,55.09,55.05,55.09,80000.0,54.7522,54.7621,54.7224,54.7621,80000.0
2018-01-11 12:45:00,55.07,55.1,55.05,55.08,416440.0,54.7422,54.7721,54.7224,54.7522,416440.0
2018-01-11 12:50:00,55.07,55.09,55.06,55.07,184060.0,54.7422,54.7621,54.7323,54.7422,184060.0
2018-01-11 12:55:00,55.1,55.15,55.09,55.12,73660.0,54.7721,54.8218,54.7621,54.7919,73660.0
2018-01-11 13:00:00,55.14,55.17,55.13,55.15,244680.0,54.8118,54.8416,54.8019,54.8218,244680.0
2018-01-11 13:05:00,55.16,55.19,55.14,55.17,177540.0,54.8317,54.8615,54.8118,54.8416,177540.0
2018-01-11 13:10:00,55.18,55.22,55.16,55.19,140700.0,54.8516,54.8913,54.8317,54.8615,140700.0
2018-01-11 13:15:00,55.18,55.18,55.14,55.14,103860.0,54.8516,54.8516,54.8118,54.8118,103860.0
2018-01-11 13:20:00,55.14,55.16,55.14,55.15,96900.0,54.8118,54.8317,54.8118,54.8218,96900.0
2018-01-11 13:25:00,55.15,55.15,55.12,55.13,63880.0,54.8218,54.8218,54.7919,54.8019,63880.0
2018-01-11 13:30:00,55.13,55.16,55.07,55.15,460760.0,54.8019,54.8317,54.7422,54.8218,460760.0
2018-01-11 13:35:00,55.14,55.14,55.13,55.13,24000.0,54.8118,54.8118,54.8019,54.8019,24000.0
2018-01-11 13:40:00,55.12,55.14,55.12,55.14,28320.0,54.7919,54.8118,54.7919,54.8118,28320.0
2018-01-11 13:45:00,55.13,55.14,55.13,55.14,18000.0,54.8019,54.8118,54.8019,54.8118,18000.0
2018-01-11 13:50:00,55.13,55.14,55.08,55.08,94180.0,54.8019,54.8118,54.7522,54.7522,94180.0
2018-01-11 13:55:00,55.09,55.1,55.08,55.08,27120.0,54.7621,54.7721,54.7522,54.7522,27120.0
2018-01-11 14:00:00,55.09,55.09,55.08,55.09,14140.0,54.7621,54.7621,54.7522,54.7621,14140.0
2018-01-11 14:05:00,55.09,55.11,55.09,55.1,57980.0,54.7621,54.782,54.7621,54.7721,57980.0
2018-01-11 14:10:00,55.09,55.1,55.08,55.08,36600.0,54.7621,54.7721,54.7522,54.7522,36600.0
2018-01-11 14:15:00,55.07,55.11,55.07,55.09,70000.0,54.7422,54.782,54.7422,54.7621,70000.0
2018-01-11 14:20:00,55.08,55.09,55.07,55.08,61780.0,54.7522,54.7621,54.7422,54.7522,61780.0
2018-01-11 14:25:00,55.08,55.1,55.08,55.09,50000.0,54.7522,54.7721,54.7522,54.7621,50000.0
2018-01-11 14:30:00,55.1,55.11,55.1,55.1,46000.0,54.7721,54.782,54.7721,54.7721,46000.0
2018-01-11 14:35:00,55.1,55.11,55.1,55.1,37600.0,54.7721,54.782,54.7721,54.7721,37600.0
2018-01-11 14:40:00,55.09,55.1,55.07,55.08,34300.0,54.7621,54.7721,54.7422,54.7522,34300.0
2018-01-11 14:45:00,55.07,55.07,55.03,55.06,110320.0,54.7422,54.7422,54.7025,54.7323,110320.0
2018-01-11 14:50:00,55.04,55.05,55.02,55.02,94960.0,54.7124,54.7224,54.6925,54.6925,94960.0
2018-01-11 14:55:00,55.03,55.05,55.03,55.03,54740.0,54.7025,54.7224,54.7025,54.7025,54740.0
2018-01-11 15:00:00,55.03,55.05,55.02,55.05,63400.0,54.7025,54.7224,54.6925,54.7224,63400.0
2018-01-11 15:05:00,55.06,55.09,55.05,55.07,135660.0,54.7323,54.7621,54.7224,54.7422,135660.0
2018-01-11 15:10:00,55.07,55.08,55.06,55.07,50400.0,54.7422,54.7522,54.7323,54.7422,50400.0
2018-01-11 15:15:00,55.09,55.14,55.09,55.13,109340.0,54.7621,54.8118,54.7621,54.8019,109340.0
2018-01-11 15:20:00,55.14,55.15,55.12,55.15,98720.0,54.8118,54.8218,54.7919,54.8218,98720.0
2018-01-11 15:25:00,55.17,55.17,55.12,55.15,116600.0,54.8416,54.8416,54.7919,54.8218,116600.0
2018-01-11 15:30:00,55.14,55.15,55.11,55.15,86960.0,54.8118,54.8218,54.782,54.8218,86960.0
2018-01-11 15:35:00,55.16,55.18,55.14,55.17,146560.0,54.8317,54.8516,54.8118,54.8416,146560.0
2018-01-11 15:40:00,55.17,55.17,55.13,55.14,90040.0,54.8416,54.8416,54.8019,54.8118,90040.0
2018-01-11 15:45:00,55.14,55.16,55.13,55.14,244940.0,54.8118,54.8317,54.8019,54.8118,244940.0
2018-01-11 15:50:00,55.16,55.22,55.16,55.2,301500.0,54.8317,54.8913,54.8317,54.8715,301500.0
2018-01-11 15:55:00,55.2,55.28,55.19,55.28,935140.0,54.8715,54.951,54.8615,54.951,935140.0
2018-01-12 09:30:00,55.12,55.23,55.06,55.23,949420.0,54.7919,54.9013,54.7323,54.9013,949420.0
2018-01-12 09:35:00,55.25,55.63,55.24,55.63,783580.0,54.9212,55.2989,54.9112,55.2989,783580.0
2018-01-12 09:40:00,55.62,55.69,55.6,55.67,761840.0,55.289,55.3585,55.2691,55.3387,761840.0
2018-01-12 09:45:00,55.65,55.69,55.52,55.52,626280.0,55.3188,55.3585,55.1896,55.1896,626280.0
2018-01-12 09:50:00,55.52,55.57,55.46,55.5,243720.0,55.1896,55.2393,55.1299,55.1697,243720.0
2018-01-12 09:55:00,55.5,55.64,55.49,55.63,354540.0,55.1697,55.3088,55.1597,55.2989,354540.0
2018-01-12 10:00:00,55.64,55.71,55.64,55.7,422620.0,55.3088,55.3784,55.3088,55.3685,422620.0
2018-01-12 10:05:00,55.69,55.72,55.64,55.68,326700.0,55.3585,55.3884,55.3088,55.3486,326700.0
2018-01-12 10:10:00,55.68,55.79,55.68,55.78,467240.0,55.3486,55.458,55.3486,55.448,467240.0
2018-01-12 10:15:00,55.78,55.84,55.78,55.82,367180.0,55.448,55.5077,55.448,55.4878,367180.0
2018-01-12 10:20:00,55.82,55.85,55.79,55.83,217740.0,55.4878,55.5176,55.458,55.4977,217740.0
2018-01-12 10:25:00,55.84,55.87,55.78,55.87,283680.0,55.5077,55.5375,55.448,55.5375,283680.0
2018-01-12 10:30:00,55.88,55.9,55.77,55.79,206640.0,55.5474,55.5673,55.4381,55.458,206640.0
2018-01-12 10:35:00,55.78,55.85,55.78,55.83,289340.0,55.448,55.5176,55.448,55.4977,289340.0
2018-01-12 10:40:00,55.83,55.91,55.8,55.9,443500.0,55.4977,55.5772,55.4679,55.5673,443500.0
2018-01-12 10:45:00,55.91,55.92,55.86,55.88,120980.0,55.5772,55.5872,55.5275,55.5474,120980.0
2018-01-12 10:50:00,55.88,55.96,55.88,55.96,233820.0,55.5474,55.6269,55.5474,55.6269,233820.0
2018-01-12 10:55:00,55.96,55.97,55.92,55.92,99700.0,55.6269,55.6369,55.5872,55.5872,99700.0
2018-01-12 11:00:00,55.94,56.0,55.91,55.99,348340.0,55.6071,55.6667,55.5772,55.6568,348340.0
2018-01-12 11:05:00,56.0,56.04,55.97,55.99,237200.0,55.6667,55.7065,55.6369,55.6568,237200.0
2018-01-12 11:10:00,55.96,56.02,55.88,55.88,448980.0,55.6269,55.6866,55.5474,55.5474,448980.0
2018-01-12 11:15:00,55.86,55.88,55.84,55.85,246860.0,55.5275,55.5474,55.5077,55.5176,246860.0
2018-01-12 11:20:00,55.84,55.89,55.84,55.89,102400.0,55.5077,55.5574,55.5077,55.5574,102400.0
2018-01-12 11:25:00,55.89,55.92,55.88,55.92,105480.0,55.5574,55.5872,55.5474,55.5872,105480.0
2018-01-12 11:30:00,55.93,55.96,55.91,55.93,171240.0,55.5971,55.6269,55.5772,55.5971,171240.0
2018-01-12 11:35:00,55.94,55.99,55.93,55.99,402940.0,55.6071,55.6568,55.5971,55.6568,402940.0
2018-01-12 11:40:00,56.0,56.02,55.97,56.01,60000.0,55.6667,55.6866,55.6369,55.6766,60000.0
2018-01-12 11:45:00,56.01,56.02,56.0,56.02,76400.0,55.6766,55.6866,55.6667,55.6866,76400.0
2018-01-12 11:50:00,56.01,56.04,56.01,56.02,208500.0,55.6766,55.7065,55.6766,55.6866,208500.0
2018-01-12 11:55:00,56.03,56.03,56.01,56.02,139200.0,55.6965,55.6965,55.6766,55.6866,139200.0
2018-01-12 12:00:00,56.02,56.03,56.0,56.0,120300.0,55.6866,55.6965,55.6667,55.6667,120300.0
2018-01-12 12:05:00,56.01,56.02,55.98,55.98,84100.0,55.6766,55.6866,55.6468,55.6468,84100.0
2018-01-12 12:10:00,55.99,56.02,55.99,56.01,74000.0,55.6568,55.6866,55.6568,55.6766,74000.0
2018-01-12 12:15:00,56.02,56.03,55.97,55.97,165020.0,55.6866,55.6965,55.6369,55.6369,165020.0
2018-01-12 12:20:00,55.99,56.02,55.98,56.01,106000.0,55.6568,55.6866,55.6468,55.6766,106000.0
2018-01-12 12:25:00,56.02,56.02,56.0,56.0,176180.0,55.6866,55.6866,55.6667,55.6667,176180.0
2018-01-12 12:30:00,56.0,56.02,55.99,55.99,175940.0,55.6667,55.6866,55.6568,55.6568,175940.0
2018-01-12 12:35:00,55.99,56.02,55.99,56.02,234560.0,55.6568,55.6866,55.6568,55.6866,234560.0
2018-01-12 12:40:00,56.02,56.03,56.01,56.01,225400.0,55.6866,55.6965,55.6766,55.6766,225400.0
2018-01-12 12:45:00,56.02,56.03,56.01,56.01,147900.0,55.6866,55.6965,55.6766,55.6766,147900.0
2018-01-12 12:50:00,56.01,56.03,56.01,56.02,69640.0,55.6766,55.6965,55.6766,55.6866,69640.0
2018-01-12 12:55:00,56.02,56.02,56.0,56.01,99060.0,55.6866,55.6866,55.6667,55.6766,99060.0
2018-01-12 13:00:00,56.02,56.03,56.01,56.02,117320.0,55.6866,55.6965,55.6766,55.6866,117320.0
2018-01-12 13:05:00,56.02,56.03,56.01,56.02,292420.0,55.6866,55.6965,55.6766,55.6866,292420.0
2018-01-12 13:10:00,56.02,56.04,56.02,56.03,552880.0,55.6866,55.7065,55.6866,55.6965,552880.0
2018-01-12 13:15:00,56.03,56.03,55.99,55.99,118500.0,55.6965,55.6965,55.6568,55.6568,118500.0
2018-01-12 13:20:00,55.99,56.02,55.99,56.0,77000.0,55.6568,55.6866,55.6568,55.6667,77000.0
2018-01-12 13:25:00,56.0,56.01,55.95,55.95,105280.0,55.6667,55.6766,55.617,55.617,105280.0
2018-01-12 13:30:00,55.94,55.94,55.91,55.94,84000.0,55.6071,55.6071,55.5772,55.6071,84000.0
2018-01-12 13:35:00,55.94,55.94,55.91,55.93,49540.0,55.6071,55.6071,55.5772,55.5971,49540.0
2018-01-12 13:40:00,55.93,55.94,55.92,55.94,68000.0,55.5971,55.6071,55.5872,55.6071,68000.0
2018-01-12 13:45:00,55.93,55.99,55.93,55.94,90000.0,55.5971,55.6568,55.5971,55.6071,90000.0
2018-01-12 13:50:00,55.95,55.97,55.94,55.95,70080.0,55.617,55.6369,55.6071,55.617,70080.0
2018-01-12 13:55:00,55.95,55.98,55.94,55.98,128680.0,55.617,55.6468,55.6071,55.6468,128680.0
2018-01-12 14:00:00,55.99,56.0,55.98,55.98,71000.0,55.6568,55.6667,55.6468,55.6468,71000.0
2018-01-12 14:05:00,55.99,55.99,55.97,55.98,86280.0,55.6568,55.6568,55.6369,55.6468,86280.0
2018-01-12 14:10:00,55.99,56.04,55.99,56.03,92000.0,55.6568,55.7065,55.6568,55.6965,92000.0
2018-01-12 14:15:00,56.04,56.06,56.03,56.04,138000.0,55.7065,55.7263,55.6965,55.7065,138000.0
2018-01-12 14:20:00,56.06,56.07,56.05,56.05,226280.0,55.7263,55.7363,55.7164,55.7164,226280.0
2018-01-12 14:25:00,56.05,56.07,56.03,56.06,114740.0,55.7164,55.7363,55.6965,55.7263,114740.0
2018-01-12 14:30:00,56.08,56.09,56.02,56.04,82000.0,55.7462,55.7562,55.6866,55.7065,82000.0
2018-01-12 14:35:00,56.03,56.09,56.02,56.09,152540.0,55.6965,55.7562,55.6866,55.7562,152540.0
2018-01-12 14:40:00,56.09,56.1,56.06,56.09,127000.0,55.7562,55.7661,55.7263,55.7562,127000.0
2018-01-12 14:45:00,56.09,56.1,56.05,56.07,134040.0,55.7562,55.7661,55.7164,55.7363,134040.0
2018-01-12 14:50:00,56.05,56.06,56.01,56.03,64000.0,55.7164,55.7263,55.6766,55.6965,64000.0
2018-01-12 14:55:00,56.03,56.03,56.0,56.01,36000.0,55.6965,55.6965,55.6667,55.6766,36000.0
2018-01-12 15:00:00,56.0,56.05,56.0,56.01,227860.0,55.6667,55.7164,55.6667,55.6766,227860.0
2018-01-12 15:05:00,56.01,56.01,55.99,55.99,57000.0,55.6766,55.6766,55.6568,55.6568,57000.0
2018-01-12 15:10:00,56.0,56.0,55.9,55.92,165320.0,55.6667,55.6667,55.5673,55.5872,165320.0
2018-01-12 15:15:00,55.92,55.98,55.92,55.96,161080.0,55.5872,55.6468,55.5872,55.6269,161080.0
2018-01-12 15:20:00,55.97,56.0,55.96,55.99,92300.0,55.6369,55.6667,55.6269,55.6568,92300.0
2018-01-12 15:25:00,56.0,56.0,55.96,55.98,54000.0,55.6667,55.6667,55.6269,55.6468,54000.0
2018-01-12 15:30:00,55.96,56.0,55.93,55.96,282000.0,55.6269,55.6667,55.5971,55.6269,282000.0
2018-01-12 15:35:00,55.96,55.97,55.94,55.96,200460.0,55.6269,55.6369,55.6071,55.6269,200460.0
2018-01-12 15:40:00,55.97,55.97,55.94,55.95,348780.0,55.6369,55.6369,55.6071,55.617,348780.0
2018-01-12 15:45:00,55.95,56.05,55.95,56.04,501560.0,55.617,55.7164,55.617,55.7065,501560.0
2018-01-12 15:50:00,56.12,56.14,56.08,56.08,833460.0,55.786,55.8059,55.7462,55.7462,833460.0
2018-01-12 15:55:00,56.08,56.12,56.03,56.12,1667060.0,55.7462,55.786,55.6965,55.786,1667060.0
2018-01-16 09:30:00,56.63,56.83,56.62,56.75,1215080.0,56.293,56.4918,56.283,56.4122,1215080.0
2018-01-16 09:35:00,56.7,56.74,56.58,56.71,382620.0,56.3625,56.4023,56.2433,56.3725,382620.0
2018-01-16 09:40:00,56.75,57.0,56.73,56.91,620720.0,56.4122,56.6608,56.3924,56.5713,620720.0
2018-01-16 09:45:00,56.9,56.95,56.9,56.95,404020.0,56.5613,56.611,56.5613,56.611,404020.0
2018-01-16 09:50:00,56.97,56.97,56.81,56.83,395940.0,56.6309,56.6309,56.4719,56.4918,395940.0
2018-01-16 09:55:00,56.82,56.88,56.78,56.8,166860.0,56.4818,56.5415,56.4421,56.4619,166860.0
2018-01-16 10:00:00,56.79,56.85,56.7,56.77,280660.0,56.452,56.5116,56.3625,56.4321,280660.0
2018-01-16 10:05:00,56.73,56.73,56.56,56.66,603280.0,56.3924,56.3924,56.2234,56.3228,603280.0
2018-01-16 10:10:00,56.68,56.77,56.66,56.72,409840.0,56.3427,56.4321,56.3228,56.3824,409840.0
2018-01-16 10:15:00,56.73,56.73,56.65,56.68,106140.0,56.3924,56.3924,56.3128,56.3427,106140.0
2018-01-16 10:20:00,56.69,56.69,56.59,56.61,173880.0,56.3526,56.3526,56.2532,56.2731,173880.0
2018-01-16 10:25:00,56.63,56.66,56.58,56.66,152440.0,56.293,56.3228,56.2433,56.3228,152440.0
2018-01-16 10:30:00,56.64,56.69,56.63,56.68,102340.0,56.3029,56.3526,56.293,56.3427,102340.0
2018-01-16 10:35:00,56.68,56.71,56.56,56.68,208600.0,56.3427,56.3725,56.2234,56.3427,208600.0
2018-01-16 10:40:00,56.68,56.74,56.64,56.68,165700.0,56.3427,56.4023,56.3029,56.3427,165700.0
2018-01-16 10:45:00,56.69,56.72,56.63,56.7,93800.0,56.3526,56.3824,56.293,56.3625,93800.0
2018-01-16 10:50:00,56.71,56.71,56.59,56.62,142540.0,56.3725,56.3725,56.2532,56.283,142540.0
2018-01-16 10:55:00,56.6,56.62,56.51,56.59,290400.0,56.2631,56.283,56.1737,56.2532,290400.0
2018-01-16 11:00:00,56.59,56.66,56.53,56.64,76000.0,56.2532,56.3228,56.1935,56.3029,76000.0
2018-01-16 11:05:00,56.64,56.66,56.54,56.55,132260.0,56.3029,56.3228,56.2035,56.2134,132260.0
2018-01-16 11:10:00,56.57,56.6,56.49,56.51,291440.0,56.2333,56.2631,56.1538,56.1737,291440.0
2018-01-16 11:15:00,56.5,56.62,56.47,56.59,176920.0,56.1637,56.283,56.1339,56.2532,176920.0
2018-01-16 11:20:00,56.59,56.65,56.56,56.58,126500.0,56.2532,56.3128,56.2234,56.2433,126500.0
2018-01-16 11:25:00,56.62,56.67,56.6,56.62,74000.0,56.283,56.3327,56.2631,56.283,74000.0
2018-01-16 11:30:00,56.63,56.7,56.61,56.7,329100.0,56.293,56.3625,56.2731,56.3625,329100.0
2018-01-16 11:35:00,56.72,56.76,56.62,56.7,230860.0,56.3824,56.4222,56.283,56.3625,230860.0
2018-01-16 11:40:00,56.7,56.72,56.54,56.54,154060.0,56.3625,56.3824,56.2035,56.2035,154060.0
2018-01-16 11:45:00,56.5,56.6,56.5,56.52,138000.0,56.1637,56.2631,56.1637,56.1836,138000.0
2018-01-16 11:50:00,56.51,56.51,56.4,56.5,192220.0,56.1737,56.1737,56.0643,56.1637,192220.0
2018-01-16 11:55:00,56.52,56.52,56.38,56.38,217080.0,56.1836,56.1836,56.0444,56.0444,217080.0
2018-01-16 12:00:00,56.38,56.54,56.38,56.5,235020.0,56.0444,56.2035,56.0444,56.1637,235020.0
2018-01-16 12:05:00,56.51,56.53,56.46,56.5,110220.0,56.1737,56.1935,56.124,56.1637,110220.0
2018-01-16 12:10:00,56.5,56.53,56.44,56.47,252260.0,56.1637,56.1935,56.1041,56.1339,252260.0
2018-01-16 12:15:00,56.49,56.5,56.44,56.45,150880.0,56.1538,56.1637,56.1041,56.114,150880.0
2018-01-16 12:20:00,56.44,56.45,56.38,56.39,139780.0,56.1041,56.114,56.0444,56.0544,139780.0
2018-01-16 12:25:00,56.39,56.4,56.33,56.35,116000.0,56.0544,56.0643,55.9947,56.0146,116000.0
2018-01-16 12:30:00,56.33,56.39,56.33,56.35,89000.0,55.9947,56.0544,55.9947,56.0146,89000.0
2018-01-16 12:35:00,56.33,56.38,56.32,56.32,48000.0,55.9947,56.0444,55.9848,55.9848,48000.0
2018-01-16 12:40:00,56.33,56.34,56.25,56.3,147760.0,55.9947,56.0047,55.9152,55.9649,147760.0
2018-01-16 12:45:00,56.29,56.34,56.24,56.31,183880.0,55.955,56.0047,55.9053,55.9749,183880.0
2018-01-16 12:50:00,56.3,56.31,56.17,56.17,102000.0,55.9649,55.9749,55.8357,55.8357,102000.0
2018-01-16 12:55:00,56.19,56.22,56.15,56.19,193440.0,55.8556,55.8854,55.8158,55.8556,193440.0
2018-01-16 13:00:00,56.19,56.23,56.12,56.12,203180.0,55.8556,55.8953,55.786,55.786,203180.0
2018-01-16 13:05:00,56.15,56.24,56.11,56.23,90840.0,55.8158,55.9053,55.776,55.8953,90840.0
2018-01-16 13:10:00,56.24,56.26,56.18,56.21,200680.0,55.9053,55.9252,55.8456,55.8755,200680.0
2018-01-16 13:15:00,56.23,56.24,56.18,56.23,175660.0,55.8953,55.9053,55.8456,55.8953,175660.0
2018-01-16 13:20:00,56.23,56.23,56.05,56.12,105340.0,55.8953,55.8953,55.7164,55.786,105340.0
2018-01-16 13:25:00,56.14,56.22,56.11,56.19,182140.0,55.8059,55.8854,55.776,55.8556,182140.0
2018-01-16 13:30:00,56.19,56.27,56.19,56.24,103540.0,55.8556,55.9351,55.8556,55.9053,103540.0
2018-01-16 13:35:00,56.23,56.25,56.2,56.21,132880.0,55.8953,55.9152,55.8655,55.8755,132880.0
2018-01-16 13:40:00,56.22,56.3,56.21,56.26,134420.0,55.8854,55.9649,55.8755,55.9252,134420.0
2018-01-16 13:45:00,56.27,56.28,56.18,56.24,66000.0,55.9351,55.945,55.8456,55.9053,66000.0
2018-01-16 13:50:00,56.22,56.22,56.13,56.16,229560.0,55.8854,55.8854,55.7959,55.8257,229560.0
2018-01-16 13:55:00,56.16,56.16,56.06,56.09,427780.0,55.8257,55.8257,55.7263,55.7562,427780.0
2018-01-16 14:00:00,56.13,56.13,56.01,56.04,206960.0,55.7959,55.7959,55.6766,55.7065,206960.0
2018-01-16 14:05:00,56.03,56.05,55.97,56.02,233560.0,55.6965,55.7164,55.6369,55.6866,233560.0
2018-01-16 14:10:00,56.0,56.13,55.99,56.1,119040.0,55.6667,55.7959,55.6568,55.7661,119040.0
2018-01-16 14:15:00,56.07,56.08,55.97,56.03,230760.0,55.7363,55.7462,55.6369,55.6965,230760.0
2018-01-16 14:20:00,56.04,56.06,55.97,56.02,197000.0,55.7065,55.7263,55.6369,55.6866,197000.0
2018-01-16 14:25:00,56.02,56.05,55.98,55.99,246200.0,55.6866,55.7164,55.6468,55.6568,246200.0
2018-01-16 14:30:00,55.99,56.11,55.99,56.05,257200.0,55.6568,55.776,55.6568,55.7164,257200.0
2018-01-16 14:35:00,56.06,56.09,56.05,56.08,106560.0,55.7263,55.7562,55.7164,55.7462,106560.0
2018-01-16 14:40:00,56.03,56.08,55.99,55.99,258120.0,55.6965,55.7462,55.6568,55.6568,258120.0
2018-01-16 14:45:00,55.99,56.06,55.89,55.98,354500.0,55.6568,55.7263,55.5574,55.6468,354500.0
2018-01-16 14:50:00,55.99,56.1,55.95,55.99,216160.0,55.6568,55.7661,55.617,55.6568,216160.0
2018-01-16 14:55:00,56.0,56.04,55.95,55.96,160080.0,55.6667,55.7065,55.617,55.6269,160080.0
2018-01-16 15:00:00,55.98,56.09,55.97,56.08,120300.0,55.6468,55.7562,55.6369,55.7462,120300.0
2018-01-16 15:05:00,56.06,56.13,56.05,56.13,122840.0,55.7263,55.7959,55.7164,55.7959,122840.0
2018-01-16 15:10:00,56.14,56.15,56.06,56.07,99320.0,55.8059,55.8158,55.7263,55.7363,99320.0
2018-01-16 15:15:00,56.06,56.06,56.01,56.03,115960.0,55.7263,55.7263,55.6766,55.6965,115960.0
2018-01-16 15:20:00,56.03,56.08,56.02,56.04,170200.0,55.6965,55.7462,55.6866,55.7065,170200.0
2018-01-16 15:25:00,56.05,56.16,56.01,56.13,121480.0,55.7164,55.8257,55.6766,55.7959,121480.0
2018-01-16 15:30:00,56.12,56.17,56.08,56.16,133960.0,55.786,55.8357,55.7462,55.8257,133960.0
2018-01-16 15:35:00,56.17,56.2,56.09,56.12,189660.0,55.8357,55.8655,55.7562,55.786,189660.0
2018-01-16 15:40:00,56.11,56.14,56.07,56.12,165040.0,55.776,55.8059,55.7363,55.786,165040.0
2018-01-16 15:45:00,56.13,56.17,56.08,56.15,185360.0,55.7959,55.8357,55.7462,55.8158,185360.0
2018-01-16 15:50:00,56.12,56.13,56.05,56.05,250500.0,55.786,55.7959,55.7164,55.7164,250500.0
2018-01-16 15:55:00,56.05,56.12,56.02,56.07,686420.0,55.7164,55.786,55.6866,55.7363,686420.0
2018-01-17 09:30:00,56.32,56.33,55.98,56.0,888620.0,55.9848,55.9947,55.6468,55.6667,888620.0
2018-01-17 09:35:00,56.0,56.23,55.99,56.14,324460.0,55.6667,55.8953,55.6568,55.8059,324460.0
2018-01-17 09:40:00,56.11,56.14,56.01,56.1,250160.0,55.776,55.8059,55.6766,55.7661,250160.0
2018-01-17 09:45:00,56.06,56.07,55.94,55.97,304380.0,55.7263,55.7363,55.6071,55.6369,304380.0
2018-01-17 09:50:00,55.98,56.1,55.91,56.06,122000.0,55.6468,55.7661,55.5772,55.7263,122000.0
2018-01-17 09:55:00,56.05,56.08,55.99,56.03,92000.0,55.7164,55.7462,55.6568,55.6965,92000.0
2018-01-17 10:00:00,56.0,56.1,55.99,56.02,112420.0,55.6667,55.7661,55.6568,55.6866,112420.0
2018-01-17 10:05:00,56.06,56.1,55.95,56.05,123880.0,55.7263,55.7661,55.617,55.7164,123880.0
2018-01-17 10:10:00,56.04,56.05,55.98,55.98,64900.0,55.7065,55.7164,55.6468,55.6468,64900.0
2018-01-17 10:15:00,56.01,56.04,55.99,55.99,71000.0,55.6766,55.7065,55.6568,55.6568,71000.0
2018-01-17 10:20:00,55.98,56.02,55.95,55.96,180120.0,55.6468,55.6866,55.617,55.6269,180120.0
2018-01-17 10:25:00,55.95,55.97,55.9,55.9,325340.0,55.617,55.6369,55.5673,55.5673,325340.0
2018-01-17 10:30:00,55.92,55.98,55.85,55.96,186400.0,55.5872,55.6468,55.5176,55.6269,186400.0
2018-01-17 10:35:00,55.95,55.99,55.91,55.92,195540.0,55.617,55.6568,55.5772,55.5872,195540.0
2018-01-17 10:40:00,55.91,55.92,55.85,55.88,165880.0,55.5772,55.5872,55.5176,55.5474,165880.0
2018-01-17 10:45:00,55.89,55.95,55.88,55.95,97820.0,55.5574,55.617,55.5474,55.617,97820.0
2018-01-17 10:50:00,55.93,55.95,55.9,55.91,104000.0,55.5971,55.617,55.5673,55.5772,104000.0
2018-01-17 10:55:00,55.9,55.94,55.87,55.93,129440.0,55.5673,55.6071,55.5375,55.5971,129440.0
2018-01-17 11:00:00,55.92,55.95,55.9,55.92,79300.0,55.5872,55.617,55.5673,55.5872,79300.0
2018-01-17 11:05:00,55.93,55.96,55.91,55.96,90400.0,55.5971,55.6269,55.5772,55.6269,90400.0
2018-01-17 11:10:00,55.96,56.01,55.95,56.01,73440.0,55.6269,55.6766,55.617,55.6766,73440.0
2018-01-17 11:15:00,56.03,56.12,56.03,56.11,136560.0,55.6965,55.786,55.6965,55.776,136560.0
2018-01-17 11:20:00,56.11,56.13,56.09,56.1,211140.0,55.776,55.7959,55.7562,55.7661,211140.0
2018-01-17 11:25:00,56.11,56.13,56.01,56.04,181000.0,55.776,55.7959,55.6766,55.7065,181000.0
2018-01-17 11:30:00,56.05,56.06,56.02,56.06,65140.0,55.7164,55.7263,55.6866,55.7263,65140.0
2018-01-17 11:35:00,56.03,56.04,55.95,55.96,91960.0,55.6965,55.7065,55.617,55.6269,91960.0
2018-01-17 11:40:00,55.99,55.99,55.95,55.95,38420.0,55.6568,55.6568,55.617,55.617,38420.0
2018-01-17 11:45:00,55.95,55.99,55.93,55.99,82100.0,55.617,55.6568,55.5971,55.6568,82100.0
2018-01-17 11:50:00,56.0,56.01,55.97,56.01,50000.0,55.6667,55.6766,55.6369,55.6766,50000.0
2018-01-17 11:55:00,56.0,56.05,56.0,56.04,122760.0,55.6667,55.7164,55.6667,55.7065,122760.0
2018-01-17 12:00:00,56.02,56.1,56.02,56.08,90000.0,55.6866,55.7661,55.6866,55.7462,90000.0
2018-01-17 12:05:00,56.04,56.09,56.04,56.09,84000.0,55.7065,55.7562,55.7065,55.7562,84000.0
2018-01-17 12:10:00,56.08,56.09,56.04,56.07,57400.0,55.7462,55.7562,55.7065,55.7363,57400.0
2018-01-17 12:15:00,56.07,56.11,56.07,56.1,64560.0,55.7363,55.776,55.7363,55.7661,64560.0
2018-01-17 12:20:00,56.1,56.17,56.06,56.17,262260.0,55.7661,55.8357,55.7263,55.8357,262260.0
2018-01-17 12:25:00,56.17,56.19,56.16,56.17,54340.0,55.8357,55.8556,55.8257,55.8357,54340.0
2018-01-17 12:30:00,56.18,56.19,56.17,56.17,108740.0,55.8456,55.8556,55.8357,55.8357,108740.0
2018-01-17 12:35:00,56.18,56.28,56.18,56.28,145920.0,55.8456,55.945,55.8456,55.945,145920.0
2018-01-17 12:40:00,56.27,56.3,56.24,56.28,205400.0,55.9351,55.9649,55.9053,55.945,205400.0
2018-01-17 12:45:00,56.28,56.3,56.27,56.29,69980.0,55.945,55.9649,55.9351,55.955,69980.0
2018-01-17 12:50:00,56.3,56.35,56.28,56.35,103000.0,55.9649,56.0146,55.945,56.0146,103000.0
2018-01-17 12:55:00,56.36,56.39,56.32,56.38,101800.0,56.0246,56.0544,55.9848,56.0444,101800.0
2018-01-17 13:00:00,56.39,56.45,56.38,56.39,120580.0,56.0544,56.114,56.0444,56.0544,120580.0
2018-01-17 13:05:00,56.38,56.4,56.36,56.39,84540.0,56.0444,56.0643,56.0246,56.0544,84540.0
2018-01-17 13:10:00,56.37,56.43,56.35,56.42,206440.0,56.0345,56.0941,56.0146,56.0842,206440.0
2018-01-17 13:15:00,56.41,56.43,56.39,56.42,60660.0,56.0743,56.0941,56.0544,56.0842,60660.0
2018-01-17 13:20:00,56.43,56.5,56.41,56.48,138580.0,56.0941,56.1637,56.0743,56.1438,138580.0
2018-01-17 13:25:00,56.47,56.5,56.45,56.48,86360.0,56.1339,56.1637,56.114,56.1438,86360.0
2018-01-17 13:30:00,56.47,56.55,56.47,56.53,169460.0,56.1339,56.2134,56.1339,56.1935,169460.0
2018-01-17 13:35:00,56.5,56.55,56.46,56.49,81140.0,56.1637,56.2134,56.124,56.1538,81140.0
2018-01-17 13:40:00,56.54,56.58,56.53,56.57,120920.0,56.2035,56.2433,56.1935,56.2333,120920.0
2018-01-17 13:45:00,56.55,56.56,56.5,56.52,71160.0,56.2134,56.2234,56.1637,56.1836,71160.0
2018-01-17 13:50:00,56.52,56.52,56.46,56.46,141000.0,56.1836,56.1836,56.124,56.124,141000.0
2018-01-17 13:55:00,56.49,56.51,56.43,56.45,178000.0,56.1538,56.1737,56.0941,56.114,178000.0
2018-01-17 14:00:00,56.45,56.53,56.44,56.5,97340.0,56.114,56.1935,56.1041,56.1637,97340.0
2018-01-17 14:05:00,56.52,56.55,56.49,56.49,199960.0,56.1836,56.2134,56.1538,56.1538,199960.0
2018-01-17 14:10:00,56.5,56.53,56.46,56.53,98480.0,56.1637,56.1935,56.124,56.1935,98480.0
2018-01-17 14:15:00,56.5,56.52,56.5,56.51,70120.0,56.1637,56.1836,56.1637,56.1737,70120.0
2018-01-17 14:20:00,56.51,56.54,56.49,56.49,142000.0,56.1737,56.2035,56.1538,56.1538,142000.0
2018-01-17 14:25:00,56.47,56.51,56.42,56.42,133060.0,56.1339,56.1737,56.0842,56.0842,133060.0
2018-01-17 14:30:00,56.41,56.49,56.41,56.49,36000.0,56.0743,56.1538,56.0743,56.1538,36000.0
2018-01-17 14:35:00,56.49,56.51,56.45,56.45,27120.0,56.1538,56.1737,56.114,56.114,27120.0
2018-01-17 14:40:00,56.46,56.48,56.44,56.45,46000.0,56.124,56.1438,56.1041,56.114,46000.0
2018-01-17 14:45:00,56.46,56.48,56.45,56.47,77460.0,56.124,56.1438,56.114,56.1339,77460.0
2018-01-17 14:50:00,56.45,56.49,56.44,56.46,61020.0,56.114,56.1538,56.1041,56.124,61020.0
2018-01-17 14:55:00,56.47,56.47,56.44,56.46,93520.0,56.1339,56.1339,56.1041,56.124,93520.0
2018-01-17 15:00:00,56.45,56.51,56.43,56.5,156640.0,56.114,56.1737,56.0941,56.1637,156640.0
2018-01-17 15:05:00,56.47,56.56,56.47,56.56,118340.0,56.1339,56.2234,56.1339,56.2234,118340.0
2018-01-17 15:10:00,56.57,56.58,56.55,56.56,162700.0,56.2333,56.2433,56.2134,56.2234,162700.0
2018-01-17 15:15:00,56.56,56.59,56.56,56.59,109940.0,56.2234,56.2532,56.2234,56.2532,109940.0
2018-01-17 15:20:00,56.56,56.56,56.51,56.51,108820.0,56.2234,56.2234,56.1737,56.1737,108820.0
2018-01-17 15:25:00,56.51,56.58,56.49,56.49,141880.0,56.1737,56.2433,56.1538,56.1538,141880.0
2018-01-17 15:30:00,56.52,56.55,56.48,56.53,170980.0,56.1836,56.2134,56.1438,56.1935,170980.0
2018-01-17 15:35:00,56.52,56.56,56.5,56.55,124080.0,56.1836,56.2234,56.1637,56.2134,124080.0
2018-01-17 15:40:00,56.55,56.6,56.54,56.58,196160.0,56.2134,56.2631,56.2035,56.2433,196160.0
2018-01-17 15:45:00,56.58,56.6,56.53,56.6,308900.0,56.2433,56.2631,56.1935,56.2631,308900.0
2018-01-17 15:50:00,56.6,56.61,56.52,56.55,276340.0,56.2631,56.2731,56.1836,56.2134,276340.0
2018-01-17 15:55:00,56.55,56.63,56.55,56.63,963660.0,56.2134,56.293,56.2134,56.293,963660.0
2018-01-18 09:30:00,56.57,56.63,56.43,56.46,402740.0,56.2333,56.293,56.0941,56.124,402740.0
2018-01-18 09:35:00,56.43,56.61,56.43,56.53,459780.0,56.0941,56.2731,56.0941,56.1935,459780.0
2018-01-18 09:40:00,56.53,56.56,56.47,56.51,271640.0,56.1935,56.2234,56.1339,56.1737,271640.0
2018-01-18 09:45:00,56.48,56.54,56.4,56.4,100820.0,56.1438,56.2035,56.0643,56.0643,100820.0
2018-01-18 09:50:00,56.43,56.45,56.24,56.31,286780.0,56.0941,56.114,55.9053,55.9749,286780.0
2018-01-18 09:55:00,56.31,56.33,56.26,56.28,145100.0,55.9749,55.9947,55.9252,55.945,145100.0
2018-01-18 10:00:00,56.27,56.27,56.06,56.11,411120.0,55.9351,55.9351,55.7263,55.776,411120.0
2018-01-18 10:05:00,56.11,56.15,55.98,55.98,432520.0,55.776,55.8158,55.6468,55.6468,432520.0
2018-01-18 10:10:00,55.97,56.05,55.88,55.89,435540.0,55.6369,55.7164,55.5474,55.5574,435540.0
2018-01-18 10:15:00,55.89,55.97,55.89,55.95,298460.0,55.5574,55.6369,55.5574,55.617,298460.0
2018-01-18 10:20:00,55.98,56.07,55.96,55.97,204100.0,55.6468,55.7363,55.6269,55.6369,204100.0
2018-01-18 10:25:00,55.98,56.07,55.98,55.99,78440.0,55.6468,55.7363,55.6468,55.6568,78440.0
2018-01-18 10:30:00,55.98,56.1,55.97,56.05,218900.0,55.6468,55.7661,55.6369,55.7164,218900.0
2018-01-18 10:35:00,56.08,56.11,56.04,56.1,129400.0,55.7462,55.776,55.7065,55.7661,129400.0
2018-01-18 10:40:00,56.11,56.23,56.09,56.23,200120.0,55.776,55.8953,55.7562,55.8953,200120.0
2018-01-18 10:45:00,56.25,56.33,56.18,56.23,334260.0,55.9152,55.9947,55.8456,55.8953,334260.0
2018-01-18 10:50:00,56.23,56.3,56.22,56.28,264300.0,55.8953,55.9649,55.8854,55.945,264300.0
2018-01-18 10:55:00,56.27,56.28,56.23,56.24,48600.0,55.9351,55.945,55.8953,55.9053,48600.0
2018-01-18 11:00:00,56.18,56.24,56.16,56.24,54400.0,55.8456,55.9053,55.8257,55.9053,54400.0
2018-01-18 11:05:00,56.24,56.34,56.2,56.34,249400.0,55.9053,56.0047,55.8655,56.0047,249400.0
2018-01-18 11:10:00,56.34,56.41,56.31,56.41,183500.0,56.0047,56.0743,55.9749,56.0743,183500.0
2018-01-18 11:15:00,56.37,56.42,56.35,56.4,311980.0,56.0345,56.0842,56.0146,56.0643,311980.0
2018-01-18 11:20:00,56.43,56.43,56.33,56.33,99700.0,56.0941,56.0941,55.9947,55.9947,99700.0
2018-01-18 11:25:00,56.31,56.37,56.28,56.35,94000.0,55.9749,56.0345,55.945,56.0146,94000.0
2018-01-18 11:30:00,56.35,56.38,56.33,56.35,56000.0,56.0146,56.0444,55.9947,56.0146,56000.0
2018-01-18 11:35:00,56.36,56.37,56.33,56.33,42000.0,56.0246,56.0345,55.9947,55.9947,42000.0
2018-01-18 11:40:00,56.31,56.31,56.26,56.29,95720.0,55.9749,55.9749,55.9252,55.955,95720.0
2018-01-18 11:45:00,56.29,56.29,56.2,56.2,193980.0,55.955,55.955,55.8655,55.8655,193980.0
2018-01-18 11:50:00,56.2,56.27,56.2,56.27,59400.0,55.8655,55.9351,55.8655,55.9351,59400.0
2018-01-18 11:55:00,56.27,56.31,56.27,56.31,33000.0,55.9351,55.9749,55.9351,55.9749,33000.0
2018-01-18 12:00:00,56.31,56.33,56.26,56.33,28000.0,55.9749,55.9947,55.9252,55.9947,28000.0
2018-01-18 12:05:00,56.32,56.35,56.3,56.31,37720.0,55.9848,56.0146,55.9649,55.9749,37720.0
2018-01-18 12:10:00,56.32,56.34,56.3,56.34,152540.0,55.9848,56.0047,55.9649,56.0047,152540.0
2018-01-18 12:15:00,56.34,56.35,56.32,56.34,33500.0,56.0047,56.0146,55.9848,56.0047,33500.0
2018-01-18 12:20:00,56.35,56.35,56.35,56.35,27720.0,56.0146,56.0146,56.0146,56.0146,27720.0
2018-01-18 12:25:00,56.35,56.42,56.34,56.42,60020.0,56.0146,56.0842,56.0047,56.0842,60020.0
2018-01-18 12:30:00,56.42,56.47,56.41,56.46,149480.0,56.0842,56.1339,56.0743,56.124,149480.0
2018-01-18 12:35:00,56.46,56.46,56.44,56.45,58460.0,56.124,56.124,56.1041,56.114,58460.0
2018-01-18 12:40:00,56.45,56.45,56.38,56.39,68480.0,56.114,56.114,56.0444,56.0544,68480.0
2018-01-18 12:45:00,56.41,56.41,56.38,56.38,16000.0,56.0743,56.0743,56.0444,56.0444,16000.0
2018-01-18 12:50:00,56.38,56.39,56.35,56.38,94420.0,56.0444,56.0544,56.0146,56.0444,94420.0
2018-01-18 12:55:00,56.39,56.39,56.32,56.33,127820.0,56.0544,56.0544,55.9848,55.9947,127820.0
2018-01-18 13:00:00,56.32,56.36,56.26,56.28,91600.0,55.9848,56.0246,55.9252,55.945,91600.0
2018-01-18 13:05:00,56.29,56.32,56.26,56.26,114220.0,55.955,55.9848,55.9252,55.9252,114220.0
2018-01-18 13:10:00,56.25,56.31,56.21,56.3,85720.0,55.9152,55.9749,55.8755,55.9649,85720.0
2018-01-18 13:15:00,56.3,56.33,56.2,56.24,180040.0,55.9649,55.9947,55.8655,55.9053,180040.0
2018-01-18 13:20:00,56.24,56.29,56.24,56.29,40680.0,55.9053,55.955,55.9053,55.955,40680.0
2018-01-18 13:25:00,56.27,56.33,56.27,56.32,33000.0,55.9351,55.9947,55.9351,55.9848,33000.0
2018-01-18 13:30:00,56.32,56.35,56.3,56.3,33460.0,55.9848,56.0146,55.9649,55.9649,33460.0
2018-01-18 13:35:00,56.32,56.32,56.26,56.27,26000.0,55.9848,55.9848,55.9252,55.9351,26000.0
2018-01-18 13:40:00,56.28,56.3,56.25,56.26,77520.0,55.945,55.9649,55.9152,55.9252,77520.0
2018-01-18 13:45:00,56.28,56.32,56.26,56.31,36660.0,55.945,55.9848,55.9252,55.9749,36660.0
2018-01-18 13:50:00,56.3,56.32,56.28,56.3,81960.0,55.9649,55.9848,55.945,55.9649,81960.0
2018-01-18 13:55:00,56.25,56.33,56.23,56.33,65920.0,55.9152,55.9947,55.8953,55.9947,65920.0
2018-01-18 14:00:00,56.3,56.45,56.3,56.37,97600.0,55.9649,56.114,55.9649,56.0345,97600.0
2018-01-18 14:05:00,56.39,56.4,56.35,56.39,34360.0,56.0544,56.0643,56.0146,56.0544,34360.0
2018-01-18 14:10:00,56.41,56.44,56.38,56.38,95040.0,56.0743,56.1041,56.0444,56.0444,95040.0
2018-01-18 14:15:00,56.4,56.44,56.39,56.41,68260.0,56.0643,56.1041,56.0544,56.0743,68260.0
2018-01-18 14:20:00,56.41,56.47,56.41,56.47,119120.0,56.0743,56.1339,56.0743,56.1339,119120.0
2018-01-18 14:25:00,56.48,56.5,56.4,56.44,60020.0,56.1438,56.1637,56.0643,56.1041,60020.0
2018-01-18 14:30:00,56.45,56.48,56.45,56.47,72080.0,56.114,56.1438,56.114,56.1339,72080.0
2018-01-18 14:35:00,56.48,56.52,56.48,56.48,76460.0,56.1438,56.1836,56.1438,56.1438,76460.0
2018-01-18 14:40:00,56.48,56.51,56.46,56.47,173940.0,56.1438,56.1737,56.124,56.1339,173940.0
2018-01-18 14:45:00,56.47,56.5,56.45,56.47,128000.0,56.1339,56.1637,56.114,56.1339,128000.0
2018-01-18 14:50:00,56.49,56.51,56.43,56.5,210200.0,56.1538,56.1737,56.0941,56.1637,210200.0
2018-01-18 14:55:00,56.5,56.54,56.5,56.53,66000.0,56.1637,56.2035,56.1637,56.1935,66000.0
2018-01-18 15:00:00,56.52,56.54,56.48,56.48,224420.0,56.1836,56.2035,56.1438,56.1438,224420.0
2018-01-18 15:05:00,56.49,56.55,56.49,56.51,101800.0,56.1538,56.2134,56.1538,56.1737,101800.0
2018-01-18 15:10:00,56.52,56.55,56.51,56.52,93000.0,56.1836,56.2134,56.1737,56.1836,93000.0
2018-01-18 15:15:00,56.53,56.59,56.51,56.56,344880.0,56.1935,56.2532,56.1737,56.2234,344880.0
2018-01-18 15:20:00,56.57,56.58,56.54,56.54,54000.0,56.2333,56.2433,56.2035,56.2035,54000.0
2018-01-18 15:25:00,56.55,56.56,56.49,56.5,218800.0,56.2134,56.2234,56.1538,56.1637,218800.0
2018-01-18 15:30:00,56.48,56.48,56.38,56.42,64000.0,56.1438,56.1438,56.0444,56.0842,64000.0
2018-01-18 15:35:00,56.41,56.42,56.39,56.39,80000.0,56.0743,56.0842,56.0544,56.0544,80000.0
2018-01-18 15:40:00,56.41,56.49,56.41,56.47,223280.0,56.0743,56.1538,56.0743,56.1339,223280.0
2018-01-18 15:45:00,56.47,56.47,56.41,56.46,347540.0,56.1339,56.1339,56.0743,56.124,347540.0
2018-01-18 15:50:00,56.46,56.49,56.42,56.48,437600.0,56.124,56.1538,56.0842,56.1438,437600.0
2018-01-18 15:55:00,56.47,56.55,56.43,56.49,749420.0,56.1339,56.2134,56.0941,56.1538,749420.0
2018-01-19 09:30:00,56.54,56.73,56.54,56.68,3233160.0,56.2035,56.3924,56.2035,56.3427,3233160.0
2018-01-19 09:35:00,56.69,56.87,56.67,56.85,502980.0,56.3526,56.5315,56.3327,56.5116,502980.0
2018-01-19 09:40:00,56.87,56.89,56.73,56.75,216820.0,56.5315,56.5514,56.3924,56.4122,216820.0
2018-01-19 09:45:00,56.75,56.77,56.66,56.68,265380.0,56.4122,56.4321,56.3228,56.3427,265380.0
2018-01-19 09:50:00,56.7,56.7,56.52,56.61,210580.0,56.3625,56.3625,56.1836,56.2731,210580.0
2018-01-19 09:55:00,56.6,56.66,56.53,56.63,191960.0,56.2631,56.3228,56.1935,56.293,191960.0
2018-01-19 10:00:00,56.61,56.66,56.56,56.62,235460.0,56.2731,56.3228,56.2234,56.283,235460.0
2018-01-19 10:05:00,56.61,56.61,56.55,56.61,190940.0,56.2731,56.2731,56.2134,56.2731,190940.0
2018-01-19 10:10:00,56.62,56.71,56.62,56.68,106180.0,56.283,56.3725,56.283,56.3427,106180.0
2018-01-19 10:15:00,56.67,56.69,56.6,56.66,89740.0,56.3327,56.3526,56.2631,56.3228,89740.0
2018-01-19 10:20:00,56.64,56.68,56.61,56.68,184700.0,56.3029,56.3427,56.2731,56.3427,184700.0
2018-01-19 10:25:00,56.69,56.7,56.65,56.68,108760.0,56.3526,56.3625,56.3128,56.3427,108760.0
2018-01-19 10:30:00,56.69,56.69,56.63,56.63,116900.0,56.3526,56.3526,56.293,56.293,116900.0
2018-01-19 10:35:00,56.63,56.66,56.6,56.66,89780.0,56.293,56.3228,56.2631,56.3228,89780.0
2018-01-19 10:40:00,56.65,56.65,56.6,56.61,91080.0,56.3128,56.3128,56.2631,56.2731,91080.0
2018-01-19 10:45:00,56.62,56.63,56.55,56.58,100900.0,56.283,56.293,56.2134,56.2433,100900.0
2018-01-19 10:50:00,56.59,56.59,56.45,56.55,193680.0,56.2532,56.2532,56.114,56.2134,193680.0
2018-01-19 10:55:00,56.52,56.55,56.47,56.49,94840.0,56.1836,56.2134,56.1339,56.1538,94840.0
2018-01-19 11:00:00,56.5,56.52,56.46,56.47,89360.0,56.1637,56.1836,56.124,56.1339,89360.0
2018-01-19 11:05:00,56.5,56.57,56.48,56.55,128000.0,56.1637,56.2333,56.1438,56.2134,128000.0
2018-01-19 11:10:00,56.57,56.59,56.53,56.53,186540.0,56.2333,56.2532,56.1935,56.1935,186540.0
2018-01-19 11:15:00,56.53,56.54,56.49,56.49,126600.0,56.1935,56.2035,56.1538,56.1538,126600.0
2018-01-19 11:20:00,56.49,56.5,56.46,56.48,108440.0,56.1538,56.1637,56.124,56.1438,108440.0
2018-01-19 11:25:00,56.49,56.54,56.49,56.53,60640.0,56.1538,56.2035,56.1538,56.1935,60640.0
2018-01-19 11:30:00,56.53,56.54,56.52,56.53,41100.0,56.1935,56.2035,56.1836,56.1935,41100.0
2018-01-19 11:35:00,56.52,56.52,56.48,56.48,55000.0,56.1836,56.1836,56.1438,56.1438,55000.0
2018-01-19 11:40:00,56.47,56.51,56.45,56.48,90600.0,56.1339,56.1737,56.114,56.1438,90600.0
2018-01-19 11:45:00,56.48,56.48,56.44,56.45,54000.0,56.1438,56.1438,56.1041,56.114,54000.0
2018-01-19 11:50:00,56.43,56.45,56.42,56.44,62440.0,56.0941,56.114,56.0842,56.1041,62440.0
2018-01-19 11:55:00,56.45,56.46,56.42,56.44,110840.0,56.114,56.124,56.0842,56.1041,110840.0
2018-01-19 12:00:00,56.44,56.45,56.42,56.45,64000.0,56.1041,56.114,56.0842,56.114,64000.0
2018-01-19 12:05:00,56.45,56.49,56.45,56.49,42740.0,56.114,56.1538,56.114,56.1538,42740.0
2018-01-19 12:10:00,56.49,56.5,56.46,56.48,67500.0,56.1538,56.1637,56.124,56.1438,67500.0
2018-01-19 12:15:00,56.47,56.47,56.44,56.45,32020.0,56.1339,56.1339,56.1041,56.114,32020.0
2018-01-19 12:20:00,56.46,56.5,56.46,56.49,86480.0,56.124,56.1637,56.124,56.1538,86480.0
2018-01-19 12:25:00,56.47,56.5,56.46,56.5,22000.0,56.1339,56.1637,56.124,56.1637,22000.0
2018-01-19 12:30:00,56.48,56.52,56.48,56.5,26000.0,56.1438,56.1836,56.1438,56.1637,26000.0
2018-01-19 12:35:00,56.52,56.57,56.51,56.57,121020.0,56.1836,56.2333,56.1737,56.2333,121020.0
2018-01-19 12:40:00,56.54,56.57,56.53,56.56,59340.0,56.2035,56.2333,56.1935,56.2234,59340.0
2018-01-19 12:45:00,56.56,56.56,56.53,56.55,100980.0,56.2234,56.2234,56.1935,56.2134,100980.0
2018-01-19 12:50:00,56.54,56.55,56.52,56.52,24000.0,56.2035,56.2134,56.1836,56.1836,24000.0
2018-01-19 12:55:00,56.52,56.54,56.48,56.51,45840.0,56.1836,56.2035,56.1438,56.1737,45840.0
2018-01-19 13:00:00,56.52,56.55,56.52,56.52,46000.0,56.1836,56.2134,56.1836,56.1836,46000.0
2018-01-19 13:05:00,56.51,56.54,56.5,56.5,36700.0,56.1737,56.2035,56.1637,56.1637,36700.0
2018-01-19 13:10:00,56.5,56.5,56.47,56.48,29840.0,56.1637,56.1637,56.1339,56.1438,29840.0
2018-01-19 13:15:00,56.48,56.48,56.47,56.48,49820.0,56.1438,56.1438,56.1339,56.1438,49820.0
2018-01-19 13:20:00,56.49,56.5,56.46,56.5,59600.0,56.1538,56.1637,56.124,56.1637,59600.0
2018-01-19 13:25:00,56.49,56.5,56.46,56.49,40840.0,56.1538,56.1637,56.124,56.1538,40840.0
2018-01-19 13:30:00,56.49,56.49,56.48,56.49,18000.0,56.1538,56.1538,56.1438,56.1538,18000.0
2018-01-19 13:35:00,56.48,56.5,56.45,56.5,54000.0,56.1438,56.1637,56.114,56.1637,54000.0
2018-01-19 13:40:00,56.49,56.55,56.48,56.55,108940.0,56.1538,56.2134,56.1438,56.2134,108940.0
2018-01-19 13:45:00,56.51,56.53,56.51,56.53,27580.0,56.1737,56.1935,56.1737,56.1935,27580.0
2018-01-19 13:50:00,56.51,56.55,56.51,56.55,38000.0,56.1737,56.2134,56.1737,56.2134,38000.0
2018-01-19 13:55:00,56.55,56.55,56.52,56.54,46460.0,56.2134,56.2134,56.1836,56.2035,46460.0
2018-01-19 14:00:00,56.52,56.63,56.52,56.63,283560.0,56.1836,56.293,56.1836,56.293,283560.0
2018-01-19 14:05:00,56.64,56.69,56.6,56.67,184580.0,56.3029,56.3526,56.2631,56.3327,184580.0
2018-01-19 14:10:00,56.67,56.7,56.65,56.7,111540.0,56.3327,56.3625,56.3128,56.3625,111540.0
2018-01-19 14:15:00,56.7,56.73,56.68,56.72,133060.0,56.3625,56.3924,56.3427,56.3824,133060.0
2018-01-19 14:20:00,56.74,56.75,56.7,56.73,100320.0,56.4023,56.4122,56.3625,56.3924,100320.0
2018-01-19 14:25:00,56.72,56.72,56.7,56.72,54000.0,56.3824,56.3824,56.3625,56.3824,54000.0
2018-01-19 14:30:00,56.73,56.77,56.72,56.77,77880.0,56.3924,56.4321,56.3824,56.4321,77880.0
2018-01-19 14:35:00,56.77,56.8,56.75,56.75,101160.0,56.4321,56.4619,56.4122,56.4122,101160.0
2018-01-19 14:40:00,56.76,56.76,56.73,56.74,62260.0,56.4222,56.4222,56.3924,56.4023,62260.0
2018-01-19 14:45:00,56.74,56.76,56.71,56.72,74120.0,56.4023,56.4222,56.3725,56.3824,74120.0
2018-01-19 14:50:00,56.7,56.74,56.7,56.72,50680.0,56.3625,56.4023,56.3625,56.3824,50680.0
2018-01-19 14:55:00,56.74,56.77,56.74,56.75,54200.0,56.4023,56.4321,56.4023,56.4122,54200.0
2018-01-19 15:00:00,56.75,56.76,56.73,56.75,66580.0,56.4122,56.4222,56.3924,56.4122,66580.0
2018-01-19 15:05:00,56.76,56.78,56.75,56.77,64660.0,56.4222,56.4421,56.4122,56.4321,64660.0
2018-01-19 15:10:00,56.78,56.8,56.77,56.78,44320.0,56.4421,56.4619,56.4321,56.4421,44320.0
2018-01-19 15:15:00,56.78,56.78,56.73,56.76,90000.0,56.4421,56.4421,56.3924,56.4222,90000.0
2018-01-19 15:20:00,56.76,56.77,56.74,56.75,104500.0,56.4222,56.4321,56.4023,56.4122,104500.0
2018-01-19 15:25:00,56.75,56.78,56.75,56.77,348120.0,56.4122,56.4421,56.4122,56.4321,348120.0
2018-01-19 15:30:00,56.78,56.79,56.75,56.75,157620.0,56.4421,56.452,56.4122,56.4122,157620.0
2018-01-19 15:35:00,56.76,56.76,56.73,56.74,287700.0,56.4222,56.4222,56.3924,56.4023,287700.0
2018-01-19 15:40:00,56.74,56.76,56.72,56.76,167060.0,56.4023,56.4222,56.3824,56.4222,167060.0
2018-01-19 15:45:00,56.75,56.76,56.73,56.76,252920.0,56.4122,56.4222,56.3924,56.4222,252920.0
2018-01-19 15:50:00,56.76,56.8,56.76,56.79,358820.0,56.4222,56.4619,56.4222,56.452,358820.0
2018-01-19 15:55:00,56.78,56.89,56.76,56.87,1234560.0,56.4421,56.5514,56.4222,56.5315,1234560.0
2018-01-22 09:30:00,56.87,56.94,56.76,56.9,707220.0,56.5315,56.6011,56.4222,56.5613,707220.0
2018-01-22 09:35:00,56.91,56.99,56.88,56.97,177760.0,56.5713,56.6508,56.5415,56.6309,177760.0
2018-01-22 09:40:00,56.95,57.1,56.94,57.1,348380.0,56.611,56.7602,56.6011,56.7602,348380.0
2018-01-22 09:45:00,57.1,57.28,57.09,57.24,287900.0,56.7602,56.9391,56.7502,56.8993,287900.0
2018-01-22 09:50:00,57.23,57.29,57.22,57.29,161240.0,56.8894,56.949,56.8794,56.949,161240.0
2018-01-22 09:55:00,57.29,57.32,57.24,57.29,131800.0,56.949,56.9788,56.8993,56.949,131800.0
2018-01-22 10:00:00,57.3,57.32,57.25,57.27,118260.0,56.959,56.9788,56.9093,56.9291,118260.0
2018-01-22 10:05:00,57.27,57.38,57.2,57.37,209660.0,56.9291,57.0385,56.8596,57.0285,209660.0
2018-01-22 10:10:00,57.35,57.4,57.32,57.37,294960.0,57.0087,57.0584,56.9788,57.0285,294960.0
2018-01-22 10:15:00,57.37,57.55,57.37,57.51,278100.0,57.0285,57.2075,57.0285,57.1677,278100.0
2018-01-22 10:20:00,57.5,57.52,57.4,57.43,254680.0,57.1578,57.1777,57.0584,57.0882,254680.0
2018-01-22 10:25:00,57.42,57.55,57.42,57.54,160920.0,57.0783,57.2075,57.0783,57.1975,160920.0
2018-01-22 10:30:00,57.55,57.74,57.54,57.73,596220.0,57.2075,57.3963,57.1975,57.3864,596220.0
2018-01-22 10:35:00,57.74,57.8,57.66,57.74,512860.0,57.3963,57.456,57.3168,57.3963,512860.0
2018-01-22 10:40:00,57.74,57.74,57.66,57.7,323920.0,57.3963,57.3963,57.3168,57.3566,323920.0
2018-01-22 10:45:00,57.72,57.78,57.71,57.76,148300.0,57.3765,57.4361,57.3665,57.4162,148300.0
2018-01-22 10:50:00,57.74,57.77,57.69,57.73,144800.0,57.3963,57.4262,57.3466,57.3864,144800.0
2018-01-22 10:55:00,57.75,57.76,57.69,57.71,218400.0,57.4063,57.4162,57.3466,57.3665,218400.0
2018-01-22 11:00:00,57.71,57.76,57.7,57.72,269720.0,57.3665,57.4162,57.3566,57.3765,269720.0
2018-01-22 11:05:00,57.73,57.76,57.71,57.75,149900.0,57.3864,57.4162,57.3665,57.4063,149900.0
2018-01-22 11:10:00,57.76,57.78,57.74,57.75,245180.0,57.4162,57.4361,57.3963,57.4063,245180.0
2018-01-22 11:15:00,57.75,57.77,57.7,57.72,187440.0,57.4063,57.4262,57.3566,57.3765,187440.0
2018-01-22 11:20:00,57.7,57.78,57.7,57.78,100560.0,57.3566,57.4361,57.3566,57.4361,100560.0
2018-01-22 11:25:00,57.78,57.8,57.73,57.73,108860.0,57.4361,57.456,57.3864,57.3864,108860.0
2018-01-22 11:30:00,57.75,57.8,57.7,57.78,150600.0,57.4063,57.456,57.3566,57.4361,150600.0
2018-01-22 11:35:00,57.78,57.81,57.75,57.77,172780.0,57.4361,57.4659,57.4063,57.4262,172780.0
2018-01-22 11:40:00,57.77,57.8,57.76,57.77,63300.0,57.4262,57.456,57.4162,57.4262,63300.0
2018-01-22 11:45:00,57.79,57.79,57.71,57.74,36020.0,57.446,57.446,57.3665,57.3963,36020.0
2018-01-22 11:50:00,57.8,57.8,57.74,57.76,44020.0,57.456,57.456,57.3963,57.4162,44020.0
2018-01-22 11:55:00,57.77,57.84,57.74,57.83,155440.0,57.4262,57.4958,57.3963,57.4858,155440.0
2018-01-22 12:00:00,57.84,57.9,57.79,57.89,431120.0,57.4958,57.5554,57.446,57.5455,431120.0
2018-01-22 12:05:00,57.89,57.97,57.89,57.89,276220.0,57.5455,57.625,57.5455,57.5455,276220.0
2018-01-22 12:10:00,57.89,57.96,57.87,57.93,187640.0,57.5455,57.615,57.5256,57.5852,187640.0
2018-01-22 12:15:00,57.92,57.98,57.92,57.98,135100.0,57.5753,57.6349,57.5753,57.6349,135100.0
2018-01-22 12:20:00,57.96,57.99,57.88,57.91,134880.0,57.615,57.6449,57.5355,57.5653,134880.0
2018-01-22 12:25:00,57.9,57.97,57.88,57.93,163920.0,57.5554,57.625,57.5355,57.5852,163920.0
2018-01-22 12:30:00,57.92,57.98,57.92,57.96,78600.0,57.5753,57.6349,57.5753,57.615,78600.0
2018-01-22 12:35:00,57.94,57.99,57.91,57.91,99540.0,57.5952,57.6449,57.5653,57.5653,99540.0
2018-01-22 12:40:00,57.92,57.94,57.88,57.88,146020.0,57.5753,57.5952,57.5355,57.5355,146020.0
2018-01-22 12:45:00,57.9,57.92,57.89,57.91,129380.0,57.5554,57.5753,57.5455,57.5653,129380.0
2018-01-22 12:50:00,57.89,57.94,57.86,57.87,162560.0,57.5455,57.5952,57.5156,57.5256,162560.0
2018-01-22 12:55:00,57.89,57.91,57.86,57.88,135180.0,57.5455,57.5653,57.5156,57.5355,135180.0
2018-01-22 13:00:00,57.89,57.89,57.8,57.85,94760.0,57.5455,57.5455,57.456,57.5057,94760.0
2018-01-22 13:05:00,57.84,57.88,57.83,57.84,92240.0,57.4958,57.5355,57.4858,57.4958,92240.0
2018-01-22 13:10:00,57.85,57.9,57.85,57.9,78480.0,57.5057,57.5554,57.5057,57.5554,78480.0
2018-01-22 13:15:00,57.87,57.87,57.84,57.85,52000.0,57.5256,57.5256,57.4958,57.5057,52000.0
2018-01-22 13:20:00,57.87,57.88,57.79,57.8,68540.0,57.5256,57.5355,57.446,57.456,68540.0
2018-01-22 13:25:00,57.8,57.8,57.77,57.79,84600.0,57.456,57.456,57.4262,57.446,84600.0
2018-01-22 13:30:00,57.79,57.79,57.65,57.69,459460.0,57.446,57.446,57.3069,57.3466,459460.0
2018-01-22 13:35:00,57.71,57.77,57.71,57.76,53500.0,57.3665,57.4262,57.3665,57.4162,53500.0
2018-01-22 13:40:00,57.73,57.83,57.72,57.81,60000.0,57.3864,57.4858,57.3765,57.4659,60000.0
2018-01-22 13:45:00,57.79,57.84,57.75,57.8,136800.0,57.446,57.4958,57.4063,57.456,136800.0
2018-01-22 13:50:00,57.83,57.83,57.75,57.75,110840.0,57.4858,57.4858,57.4063,57.4063,110840.0
2018-01-22 13:55:00,57.74,57.76,57.72,57.74,59020.0,57.3963,57.4162,57.3765,57.3963,59020.0
2018-01-22 14:00:00,57.73,57.76,57.72,57.73,62440.0,57.3864,57.4162,57.3765,57.3864,62440.0
2018-01-22 14:05:00,57.73,57.74,57.64,57.67,206720.0,57.3864,57.3963,57.2969,57.3268,206720.0
2018-01-22 14:10:00,57.68,57.68,57.6,57.63,205740.0,57.3367,57.3367,57.2572,57.287,205740.0
2018-01-22 14:15:00,57.64,57.65,57.62,57.62,104100.0,57.2969,57.3069,57.2771,57.2771,104100.0
2018-01-22 14:20:00,57.62,57.64,57.55,57.55,122900.0,57.2771,57.2969,57.2075,57.2075,122900.0
2018-01-22 14:25:00,57.55,57.62,57.53,57.59,122540.0,57.2075,57.2771,57.1876,57.2472,122540.0
2018-01-22 14:30:00,57.6,57.62,57.58,57.61,97560.0,57.2572,57.2771,57.2373,57.2671,97560.0
2018-01-22 14:35:00,57.61,57.61,57.55,57.56,74000.0,57.2671,57.2671,57.2075,57.2174,74000.0
2018-01-22 14:40:00,57.56,57.56,57.46,57.5,226420.0,57.2174,57.2174,57.118,57.1578,226420.0
2018-01-22 14:45:00,57.5,57.59,57.5,57.59,174220.0,57.1578,57.2472,57.1578,57.2472,174220.0
2018-01-22 14:50:00,57.57,57.61,57.56,57.6,100060.0,57.2274,57.2671,57.2174,57.2572,100060.0
2018-01-22 14:55:00,57.61,57.63,57.58,57.6,57140.0,57.2671,57.287,57.2373,57.2572,57140.0
2018-01-22 15:00:00,57.6,57.63,57.59,57.6,126860.0,57.2572,57.287,57.2472,57.2572,126860.0
2018-01-22 15:05:00,57.62,57.63,57.61,57.63,44000.0,57.2771,57.287,57.2671,57.287,44000.0
2018-01-22 15:10:00,57.63,57.64,57.6,57.6,137500.0,57.287,57.2969,57.2572,57.2572,137500.0
2018-01-22 15:15:00,57.6,57.6,57.54,57.6,58620.0,57.2572,57.2572,57.1975,57.2572,58620.0
2018-01-22 15:20:00,57.6,57.61,57.58,57.59,116000.0,57.2572,57.2671,57.2373,57.2472,116000.0
2018-01-22 15:25:00,57.58,57.58,57.5,57.52,211040.0,57.2373,57.2373,57.1578,57.1777,211040.0
2018-01-22 15:30:00,57.53,57.58,57.52,57.53,190460.0,57.1876,57.2373,57.1777,57.1876,190460.0
2018-01-22 15:35:00,57.53,57.54,57.5,57.53,184700.0,57.1876,57.1975,57.1578,57.1876,184700.0
2018-01-22 15:40:00,57.54,57.59,57.49,57.57,257200.0,57.1975,57.2472,57.1478,57.2274,257200.0
2018-01-22 15:45:00,57.56,57.67,57.55,57.67,291200.0,57.2174,57.3268,57.2075,57.3268,291200.0
2018-01-22 15:50:00,57.67,57.69,57.65,57.68,363980.0,57.3268,57.3466,57.3069,57.3367,363980.0
2018-01-22 15:55:00,57.69,57.81,57.66,57.8,787280.0,57.3466,57.4659,57.3168,57.456,787280.0
2018-01-23 09:30:00,57.99,58.22,57.96,58.0,927220.0,57.6449,57.8735,57.615,57.6548,927220.0
2018-01-23 09:35:00,58.01,58.12,57.94,57.99,465700.0,57.6647,57.7741,57.5952,57.6449,465700.0
2018-01-23 09:40:00,58.01,58.16,57.97,58.13,512820.0,57.6647,57.8138,57.625,57.784,512820.0
2018-01-23 09:45:00,58.12,58.35,58.09,58.35,479620.0,57.7741,58.0027,57.7443,58.0027,479620.0
2018-01-23 09:50:00,58.35,58.37,58.28,58.3,233780.0,58.0027,58.0226,57.9331,57.953,233780.0
2018-01-23 09:55:00,58.3,58.31,57.99,58.05,378200.0,57.953,57.963,57.6449,57.7045,378200.0
2018-01-23 10:00:00,58.02,58.13,58.0,58.05,283040.0,57.6747,57.784,57.6548,57.7045,283040.0
2018-01-23 10:05:00,58.06,58.23,58.06,58.23,115800.0,57.7144,57.8834,57.7144,57.8834,115800.0
2018-01-23 10:10:00,58.25,58.36,58.24,58.32,201260.0,57.9033,58.0127,57.8934,57.9729,201260.0
2018-01-23 10:15:00,58.32,58.41,58.27,58.36,294160.0,57.9729,58.0624,57.9232,58.0127,294160.0
2018-01-23 10:20:00,58.38,58.39,58.25,58.32,147620.0,58.0325,58.0425,57.9033,57.9729,147620.0
2018-01-23 10:25:00,58.36,58.44,58.32,58.4,175940.0,58.0127,58.0922,57.9729,58.0524,175940.0
2018-01-23 10:30:00,58.36,58.43,58.33,58.43,78380.0,58.0127,58.0822,57.9828,58.0822,78380.0
2018-01-23 10:35:00,58.38,58.44,58.38,58.42,197240.0,58.0325,58.0922,58.0325,58.0723,197240.0
2018-01-23 10:40:00,58.41,58.44,58.38,58.44,193660.0,58.0624,58.0922,58.0325,58.0922,193660.0
2018-01-23 10:45:00,58.45,58.46,58.36,58.4,196120.0,58.1021,58.1121,58.0127,58.0524,196120.0
2018-01-23 10:50:00,58.4,58.45,58.39,58.45,119380.0,58.0524,58.1021,58.0425,58.1021,119380.0
2018-01-23 10:55:00,58.45,58.49,58.42,58.42,170660.0,58.1021,58.1419,58.0723,58.0723,170660.0
2018-01-23 11:00:00,58.44,58.47,58.42,58.45,241380.0,58.0922,58.122,58.0723,58.1021,241380.0
2018-01-23 11:05:00,58.43,58.46,58.41,58.44,131100.0,58.0822,58.1121,58.0624,58.0922,131100.0
2018-01-23 11:10:00,58.44,58.45,58.4,58.4,75480.0,58.0922,58.1021,58.0524,58.0524,75480.0
2018-01-23 11:15:00,58.42,58.42,58.33,58.38,157040.0,58.0723,58.0723,57.9828,58.0325,157040.0
2018-01-23 11:20:00,58.38,58.43,58.35,58.37,71080.0,58.0325,58.0822,58.0027,58.0226,71080.0
2018-01-23 11:25:00,58.39,58.41,58.33,58.35,121880.0,58.0425,58.0624,57.9828,58.0027,121880.0
2018-01-23 11:30:00,58.33,58.34,58.27,58.31,129400.0,57.9828,57.9928,57.9232,57.963,129400.0
2018-01-23 11:35:00,58.28,58.3,58.21,58.26,122000.0,57.9331,57.953,57.8635,57.9133,122000.0
2018-01-23 11:40:00,58.26,58.28,58.21,58.25,106000.0,57.9133,57.9331,57.8635,57.9033,106000.0
2018-01-23 11:45:00,58.23,58.27,58.21,58.21,103080.0,57.8834,57.9232,57.8635,57.8635,103080.0
2018-01-23 11:50:00,58.24,58.27,58.19,58.24,75820.0,57.8934,57.9232,57.8437,57.8934,75820.0
2018-01-23 11:55:00,58.23,58.27,58.2,58.23,34000.0,57.8834,57.9232,57.8536,57.8834,34000.0
2018-01-23 12:00:00,58.24,58.31,58.22,58.24,103820.0,57.8934,57.963,57.8735,57.8934,103820.0
2018-01-23 12:05:00,58.24,58.24,58.16,58.17,104380.0,57.8934,57.8934,57.8138,57.8238,104380.0
2018-01-23 12:10:00,58.18,58.2,58.17,58.19,40280.0,57.8337,57.8536,57.8238,57.8437,40280.0
2018-01-23 12:15:00,58.21,58.29,58.19,58.26,96280.0,57.8635,57.9431,57.8437,57.9133,96280.0
2018-01-23 12:20:00,58.27,58.31,58.27,58.29,36000.0,57.9232,57.963,57.9232,57.9431,36000.0
2018-01-23 12:25:00,58.28,58.32,58.26,58.26,69000.0,57.9331,57.9729,57.9133,57.9133,69000.0
2018-01-23 12:30:00,58.25,58.29,58.25,58.29,14000.0,57.9033,57.9431,57.9033,57.9431,14000.0
2018-01-23 12:35:00,58.27,58.29,58.27,58.27,6000.0,57.9232,57.9431,57.9232,57.9232,6000.0
2018-01-23 12:40:00,58.27,58.27,58.21,58.23,62980.0,57.9232,57.9232,57.8635,57.8834,62980.0
2018-01-23 12:45:00,58.22,58.25,58.22,58.25,78000.0,57.8735,57.9033,57.8735,57.9033,78000.0
2018-01-23 12:50:00,58.24,58.24,58.18,58.21,37120.0,57.8934,57.8934,57.8337,57.8635,37120.0
2018-01-23 12:55:00,58.23,58.23,58.17,58.17,79960.0,57.8834,57.8834,57.8238,57.8238,79960.0
2018-01-23 13:00:00,58.17,58.18,58.15,58.16,64520.0,57.8238,57.8337,57.8039,57.8138,64520.0
2018-01-23 13:05:00,58.16,58.23,58.15,58.23,51880.0,57.8138,57.8834,57.8039,57.8834,51880.0
2018-01-23 13:10:00,58.24,58.24,58.14,58.16,84340.0,57.8934,57.8934,57.794,57.8138,84340.0
2018-01-23 13:15:00,58.21,58.23,58.18,58.21,66440.0,57.8635,57.8834,57.8337,57.8635,66440.0
2018-01-23 13:20:00,58.19,58.2,58.18,58.2,36000.0,57.8437,57.8536,57.8337,57.8536,36000.0
2018-01-23 13:25:00,58.2,58.25,58.18,58.24,90240.0,57.8536,57.9033,57.8337,57.8934,90240.0
2018-01-23 13:30:00,58.24,58.29,58.24,58.26,49720.0,57.8934,57.9431,57.8934,57.9133,49720.0
2018-01-23 13:35:00,58.29,58.34,58.29,58.33,193620.0,57.9431,57.9928,57.9431,57.9828,193620.0
2018-01-23 13:40:00,58.33,58.35,58.31,58.31,89600.0,57.9828,58.0027,57.963,57.963,89600.0
2018-01-23 13:45:00,58.31,58.38,58.29,58.35,63580.0,57.963,58.0325,57.9431,58.0027,63580.0
2018-01-23 13:50:00,58.34,58.36,58.31,58.33,52600.0,57.9928,58.0127,57.963,57.9828,52600.0
2018-01-23 13:55:00,58.32,58.33,58.3,58.3,24540.0,57.9729,57.9828,57.953,57.953,24540.0
2018-01-23 14:00:00,58.3,58.31,58.27,58.29,34000.0,57.953,57.963,57.9232,57.9431,34000.0
2018-01-23 14:05:00,58.29,58.3,58.27,58.29,29500.0,57.9431,57.953,57.9232,57.9431,29500.0
2018-01-23 14:10:00,58.3,58.3,58.28,58.28,61620.0,57.953,57.953,57.9331,57.9331,61620.0
2018-01-23 14:15:00,58.28,58.28,58.21,58.26,87720.0,57.9331,57.9331,57.8635,57.9133,87720.0
2018-01-23 14:20:00,58.25,58.27,58.2,58.24,123800.0,57.9033,57.9232,57.8536,57.8934,123800.0
2018-01-23 14:25:00,58.23,58.29,58.22,58.27,152000.0,57.8834,57.9431,57.8735,57.9232,152000.0
2018-01-23 14:30:00,58.25,58.26,58.22,58.22,46000.0,57.9033,57.9133,57.8735,57.8735,46000.0
2018-01-23 14:35:00,58.25,58.34,58.25,58.33,57300.0,57.9033,57.9928,57.9033,57.9828,57300.0
2018-01-23 14:40:00,58.36,58.4,58.35,58.4,130300.0,58.0127,58.0524,58.0027,58.0524,130300.0
2018-01-23 14:45:00,58.37,58.4,58.36,58.38,66940.0,58.0226,58.0524,58.0127,58.0325,66940.0
2018-01-23 14:50:00,58.38,58.4,58.38,58.38,86300.0,58.0325,58.0524,58.0325,58.0325,86300.0
2018-01-23 14:55:00,58.35,58.38,58.34,58.38,48200.0,58.0027,58.0325,57.9928,58.0325,48200.0
2018-01-23 15:00:00,58.39,58.44,58.36,58.42,132400.0,58.0425,58.0922,58.0127,58.0723,132400.0
2018-01-23 15:05:00,58.44,58.44,58.38,58.38,93920.0,58.0922,58.0922,58.0325,58.0325,93920.0
2018-01-23 15:10:00,58.41,58.43,58.37,58.38,64260.0,58.0624,58.0822,58.0226,58.0325,64260.0
2018-01-23 15:15:00,58.4,58.47,58.37,58.44,120480.0,58.0524,58.122,58.0226,58.0922,120480.0
2018-01-23 15:20:00,58.44,58.46,58.42,58.42,83740.0,58.0922,58.1121,58.0723,58.0723,83740.0
2018-01-23 15:25:00,58.43,58.47,58.43,58.45,92620.0,58.0822,58.122,58.0822,58.1021,92620.0
2018-01-23 15:30:00,58.47,58.52,58.44,58.51,324020.0,58.122,58.1717,58.0922,58.1618,324020.0
2018-01-23 15:35:00,58.52,58.58,58.49,58.57,233000.0,58.1717,58.2313,58.1419,58.2214,233000.0
2018-01-23 15:40:00,58.55,58.57,58.48,58.52,285060.0,58.2015,58.2214,58.1319,58.1717,285060.0
2018-01-23 15:45:00,58.52,58.56,58.52,58.52,195740.0,58.1717,58.2115,58.1717,58.1717,195740.0
2018-01-23 15:50:00,58.49,58.52,58.41,58.48,288940.0,58.1419,58.1717,58.0624,58.1319,288940.0
2018-01-23 15:55:00,58.48,58.52,58.45,58.51,1006200.0,58.1319,58.1717,58.1021,58.1618,1006200.0
2018-01-24 09:30:00,58.87,58.99,58.78,58.98,664580.0,58.5196,58.6389,58.4302,58.629,664580.0
2018-01-24 09:35:00,58.95,58.98,58.6,58.6,555500.0,58.5991,58.629,58.2512,58.2512,555500.0
2018-01-24 09:40:00,58.62,58.82,58.56,58.78,590160.0,58.2711,58.4699,58.2115,58.4302,590160.0
2018-01-24 09:45:00,58.83,58.83,58.59,58.6,205960.0,58.4799,58.4799,58.2413,58.2512,205960.0
2018-01-24 09:50:00,58.58,58.58,58.43,58.44,401540.0,58.2313,58.2313,58.0822,58.0922,401540.0
2018-01-24 09:55:00,58.43,58.63,58.41,58.62,365360.0,58.0822,58.281,58.0624,58.2711,365360.0
2018-01-24 10:00:00,58.62,58.75,58.62,58.75,279840.0,58.2711,58.4003,58.2711,58.4003,279840.0
2018-01-24 10:05:00,58.74,58.75,58.69,58.69,126200.0,58.3904,58.4003,58.3407,58.3407,126200.0
2018-01-24 10:10:00,58.68,58.91,58.67,58.88,268440.0,58.3308,58.5594,58.3208,58.5296,268440.0
2018-01-24 10:15:00,58.9,58.91,58.77,58.8,64000.0,58.5494,58.5594,58.4202,58.45,64000.0
2018-01-24 10:20:00,58.77,58.84,58.76,58.8,120840.0,58.4202,58.4898,58.4103,58.45,120840.0
2018-01-24 10:25:00,58.83,58.9,58.79,58.9,101760.0,58.4799,58.5494,58.4401,58.5494,101760.0
2018-01-24 10:30:00,58.86,58.89,58.83,58.84,96000.0,58.5097,58.5395,58.4799,58.4898,96000.0
2018-01-24 10:35:00,58.83,58.9,58.81,58.82,111780.0,58.4799,58.5494,58.46,58.4699,111780.0
2018-01-24 10:40:00,58.83,58.85,58.78,58.81,173280.0,58.4799,58.4997,58.4302,58.46,173280.0
2018-01-24 10:45:00,58.8,58.82,58.77,58.78,59740.0,58.45,58.4699,58.4202,58.4302,59740.0
2018-01-24 10:50:00,58.78,58.83,58.75,58.79,115820.0,58.4302,58.4799,58.4003,58.4401,115820.0
2018-01-24 10:55:00,58.79,58.79,58.6,58.66,124120.0,58.4401,58.4401,58.2512,58.3109,124120.0
2018-01-24 11:00:00,58.67,58.73,58.63,58.63,101880.0,58.3208,58.3805,58.281,58.281,101880.0
2018-01-24 11:05:00,58.65,58.69,58.56,58.56,127760.0,58.3009,58.3407,58.2115,58.2115,127760.0
2018-01-24 11:10:00,58.55,58.55,58.21,58.21,316500.0,58.2015,58.2015,57.8635,57.8635,316500.0
2018-01-24 11:15:00,58.2,58.33,58.18,58.33,276020.0,57.8536,57.9828,57.8337,57.9828,276020.0
2018-01-24 11:20:00,58.33,58.5,58.33,58.42,70340.0,57.9828,58.1518,57.9828,58.0723,70340.0
2018-01-24 11:25:00,58.44,58.45,58.29,58.38,71360.0,58.0922,58.1021,57.9431,58.0325,71360.0
2018-01-24 11:30:00,58.3,58.33,58.16,58.16,231340.0,57.953,57.9828,57.8138,57.8138,231340.0
2018-01-24 11:35:00,58.19,58.34,58.13,58.29,154500.0,57.8437,57.9928,57.784,57.9431,154500.0
2018-01-24 11:40:00,58.33,58.48,58.25,58.48,115380.0,57.9828,58.1319,57.9033,58.1319,115380.0
2018-01-24 11:45:00,58.48,58.48,58.4,58.4,79900.0,58.1319,58.1319,58.0524,58.0524,79900.0
2018-01-24 11:50:00,58.39,58.5,58.35,58.43,54940.0,58.0425,58.1518,58.0027,58.0822,54940.0
2018-01-24 11:55:00,58.44,58.47,58.4,58.47,62500.0,58.0922,58.122,58.0524,58.122,62500.0
2018-01-24 12:00:00,58.42,58.46,58.33,58.36,94460.0,58.0723,58.1121,57.9828,58.0127,94460.0
2018-01-24 12:05:00,58.35,58.38,58.33,58.38,73700.0,58.0027,58.0325,57.9828,58.0325,73700.0
2018-01-24 12:10:00,58.36,58.43,58.36,58.42,52200.0,58.0127,58.0822,58.0127,58.0723,52200.0
2018-01-24 12:15:00,58.44,58.5,58.43,58.44,40200.0,58.0922,58.1518,58.0822,58.0922,40200.0
2018-01-24 12:20:00,58.45,58.45,58.33,58.35,80420.0,58.1021,58.1021,57.9828,58.0027,80420.0
2018-01-24 12:25:00,58.33,58.38,58.26,58.32,191820.0,57.9828,58.0325,57.9133,57.9729,191820.0
2018-01-24 12:30:00,58.34,58.37,58.25,58.29,183480.0,57.9928,58.0226,57.9033,57.9431,183480.0
2018-01-24 12:35:00,58.25,58.25,58.13,58.13,162840.0,57.9033,57.9033,57.784,57.784,162840.0
2018-01-24 12:40:00,58.13,58.26,58.09,58.17,152300.0,57.784,57.9133,57.7443,57.8238,152300.0
2018-01-24 12:45:00,58.18,58.2,58.07,58.15,90000.0,57.8337,57.8536,57.7244,57.8039,90000.0
2018-01-24 12:50:00,58.13,58.24,58.12,58.21,132400.0,57.784,57.8934,57.7741,57.8635,132400.0
2018-01-24 12:55:00,58.2,58.33,58.2,58.3,177160.0,57.8536,57.9828,57.8536,57.953,177160.0
2018-01-24 13:00:00,58.3,58.3,58.2,58.21,36000.0,57.953,57.953,57.8536,57.8635,36000.0
2018-01-24 13:05:00,58.18,58.21,58.13,58.13,97440.0,57.8337,57.8635,57.784,57.784,97440.0
2018-01-24 13:10:00,58.11,58.13,58.05,58.1,257480.0,57.7641,57.784,57.7045,57.7542,257480.0
2018-01-24 13:15:00,58.1,58.16,58.05,58.13,78000.0,57.7542,57.8138,57.7045,57.784,78000.0
2018-01-24 13:20:00,58.1,58.22,58.06,58.18,86300.0,57.7542,57.8735,57.7144,57.8337,86300.0
2018-01-24 13:25:00,58.23,58.37,58.2,58.34,187960.0,57.8834,58.0226,57.8536,57.9928,187960.0
2018-01-24 13:30:00,58.37,58.42,58.34,58.4,123720.0,58.0226,58.0723,57.9928,58.0524,123720.0
2018-01-24 13:35:00,58.4,58.45,58.33,58.41,90000.0,58.0524,58.1021,57.9828,58.0624,90000.0
2018-01-24 13:40:00,58.41,58.5,58.37,58.46,133240.0,58.0624,58.1518,58.0226,58.1121,133240.0
2018-01-24 13:45:00,58.5,58.53,58.46,58.5,190120.0,58.1518,58.1816,58.1121,58.1518,190120.0
2018-01-24 13:50:00,58.51,58.58,58.51,58.55,54460.0,58.1618,58.2313,58.1618,58.2015,54460.0
2018-01-24 13:55:00,58.57,58.58,58.49,58.52,73540.0,58.2214,58.2313,58.1419,58.1717,73540.0
2018-01-24 14:00:00,58.51,58.55,58.49,58.53,78340.0,58.1618,58.2015,58.1419,58.1816,78340.0
2018-01-24 14:05:00,58.54,58.58,58.52,58.53,59160.0,58.1916,58.2313,58.1717,58.1816,59160.0
2018-01-24 14:10:00,58.54,58.69,58.54,58.67,123900.0,58.1916,58.3407,58.1916,58.3208,123900.0
2018-01-24 14:15:00,58.66,58.72,58.64,58.7,105600.0,58.3109,58.3705,58.291,58.3506,105600.0
2018-01-24 14:20:00,58.73,58.75,58.68,58.71,79940.0,58.3805,58.4003,58.3308,58.3606,79940.0
2018-01-24 14:25:00,58.71,58.75,58.69,58.69,50000.0,58.3606,58.4003,58.3407,58.3407,50000.0
2018-01-24 14:30:00,58.69,58.7,58.62,58.64,59860.0,58.3407,58.3506,58.2711,58.291,59860.0
2018-01-24 14:35:00,58.66,58.66,58.55,58.56,171000.0,58.3109,58.3109,58.2015,58.2115,171000.0
2018-01-24 14:40:00,58.59,58.63,58.57,58.63,129840.0,58.2413,58.281,58.2214,58.281,129840.0
2018-01-24 14:45:00,58.61,58.75,58.61,58.72,160040.0,58.2612,58.4003,58.2612,58.3705,160040.0
2018-01-24 14:50:00,58.73,58.74,58.59,58.6,136300.0,58.3805,58.3904,58.2413,58.2512,136300.0
2018-01-24 14:55:00,58.6,58.62,58.55,58.59,87500.0,58.2512,58.2711,58.2015,58.2413,87500.0
2018-01-24 15:00:00,58.6,58.63,58.47,58.49,106740.0,58.2512,58.281,58.122,58.1419,106740.0
2018-01-24 15:05:00,58.48,58.51,58.45,58.45,36900.0,58.1319,58.1618,58.1021,58.1021,36900.0
2018-01-24 15:10:00,58.46,58.48,58.37,58.39,98000.0,58.1121,58.1319,58.0226,58.0425,98000.0
2018-01-24 15:15:00,58.4,58.4,58.29,58.37,112000.0,58.0524,58.0524,57.9431,58.0226,112000.0
2018-01-24 15:20:00,58.35,58.37,58.33,58.35,65840.0,58.0027,58.0226,57.9828,58.0027,65840.0
2018-01-24 15:25:00,58.34,58.36,58.3,58.34,140380.0,57.9928,58.0127,57.953,57.9928,140380.0
2018-01-24 15:30:00,58.35,58.36,58.28,58.29,119540.0,58.0027,58.0127,57.9331,57.9431,119540.0
2018-01-24 15:35:00,58.3,58.35,58.29,58.31,97780.0,57.953,58.0027,57.9431,57.963,97780.0
2018-01-24 15:40:00,58.3,58.34,58.28,58.34,129500.0,57.953,57.9928,57.9331,57.9928,129500.0
2018-01-24 15:45:00,58.33,58.4,58.32,58.33,301400.0,57.9828,58.0524,57.9729,57.9828,301400.0
2018-01-24 15:50:00,58.27,58.31,58.21,58.27,448620.0,57.9232,57.963,57.8635,57.9232,448620.0
2018-01-24 15:55:00,58.27,58.29,58.2,58.21,764780.0,57.9232,57.9431,57.8536,57.8635,764780.0
2018-01-25 09:30:00,58.63,58.72,58.49,58.52,717340.0,58.281,58.3705,58.1419,58.1717,717340.0
2018-01-25 09:35:00,58.52,58.7,58.5,58.51,314120.0,58.1717,58.3506,58.1518,58.1618,314120.0
2018-01-25 09:40:00,58.54,58.66,58.53,58.65,391540.0,58.1916,58.3109,58.1816,58.3009,391540.0
2018-01-25 09:45:00,58.65,58.68,58.5,58.56,364500.0,58.3009,58.3308,58.1518,58.2115,364500.0
2018-01-25 09:50:00,58.54,58.59,58.47,58.5,450880.0,58.1916,58.2413,58.122,58.1518,450880.0
2018-01-25 09:55:00,58.49,58.49,58.14,58.17,622780.0,58.1419,58.1419,57.794,57.8238,622780.0
2018-01-25 10:00:00,58.24,58.49,58.18,58.46,225900.0,57.8934,58.1419,57.8337,58.1121,225900.0
2018-01-25 10:05:00,58.53,58.55,58.36,58.36,215420.0,58.1816,58.2015,58.0127,58.0127,215420.0
2018-01-25 10:10:00,58.37,58.38,58.25,58.33,262620.0,58.0226,58.0325,57.9033,57.9828,262620.0
2018-01-25 10:15:00,58.33,58.48,58.32,58.33,308880.0,57.9828,58.1319,57.9729,57.9828,308880.0
2018-01-25 10:20:00,58.35,58.4,58.34,58.34,187140.0,58.0027,58.0524,57.9928,57.9928,187140.0
2018-01-25 10:25:00,58.32,58.34,58.2,58.23,162360.0,57.9729,57.9928,57.8536,57.8834,162360.0
2018-01-25 10:30:00,58.25,58.48,58.25,58.48,179440.0,57.9033,58.1319,57.9033,58.1319,179440.0
2018-01-25 10:35:00,58.46,58.49,58.44,58.44,95180.0,58.1121,58.1419,58.0922,58.0922,95180.0
2018-01-25 10:40:00,58.4,58.45,58.39,58.4,68000.0,58.0524,58.1021,58.0425,58.0524,68000.0
2018-01-25 10:45:00,58.39,58.44,58.33,58.36,96880.0,58.0425,58.0922,57.9828,58.0127,96880.0
2018-01-25 10:50:00,58.38,58.46,58.35,58.45,140880.0,58.0325,58.1121,58.0027,58.1021,140880.0
2018-01-25 10:55:00,58.41,58.55,58.41,58.51,104240.0,58.0624,58.2015,58.0624,58.1618,104240.0
2018-01-25 11:00:00,58.5,58.54,58.48,58.54,60000.0,58.1518,58.1916,58.1319,58.1916,60000.0
2018-01-25 11:05:00,58.55,58.58,58.49,58.5,117820.0,58.2015,58.2313,58.1419,58.1518,117820.0
2018-01-25 11:10:00,58.49,58.55,58.48,58.48,87240.0,58.1419,58.2015,58.1319,58.1319,87240.0
2018-01-25 11:15:00,58.48,58.5,58.43,58.44,61560.0,58.1319,58.1518,58.0822,58.0922,61560.0
2018-01-25 11:20:00,58.44,58.48,58.4,58.44,67500.0,58.0922,58.1319,58.0524,58.0922,67500.0
2018-01-25 11:25:00,58.46,58.51,58.44,58.45,96460.0,58.1121,58.1618,58.0922,58.1021,96460.0
2018-01-25 11:30:00,58.46,58.48,58.36,58.4,122080.0,58.1121,58.1319,58.0127,58.0524,122080.0
2018-01-25 11:35:00,58.41,58.47,58.4,58.44,66120.0,58.0624,58.122,58.0524,58.0922,66120.0
2018-01-25 11:40:00,58.43,58.51,58.43,58.49,113280.0,58.0822,58.1618,58.0822,58.1419,113280.0
2018-01-25 11:45:00,58.48,58.5,58.37,58.47,133020.0,58.1319,58.1518,58.0226,58.122,133020.0
2018-01-25 11:50:00,58.46,58.5,58.46,58.5,33740.0,58.1121,58.1518,58.1121,58.1518,33740.0
2018-01-25 11:55:00,58.53,58.56,58.49,58.51,121640.0,58.1816,58.2115,58.1419,58.1618,121640.0
2018-01-25 12:00:00,58.52,58.61,58.52,58.6,149180.0,58.1717,58.2612,58.1717,58.2512,149180.0
2018-01-25 12:05:00,58.6,58.62,58.57,58.62,72740.0,58.2512,58.2711,58.2214,58.2711,72740.0
2018-01-25 12:10:00,58.62,58.65,58.6,58.62,84180.0,58.2711,58.3009,58.2512,58.2711,84180.0
2018-01-25 12:15:00,58.68,58.7,58.66,58.66,150820.0,58.3308,58.3506,58.3109,58.3109,150820.0
2018-01-25 12:20:00,58.69,58.69,58.54,58.59,127920.0,58.3407,58.3407,58.1916,58.2413,127920.0
2018-01-25 12:25:00,58.59,58.66,58.59,58.6,130500.0,58.2413,58.3109,58.2413,58.2512,130500.0
2018-01-25 12:30:00,58.6,58.62,58.56,58.57,64000.0,58.2512,58.2711,58.2115,58.2214,64000.0
2018-01-25 12:35:00,58.56,58.58,58.54,58.56,50000.0,58.2115,58.2313,58.1916,58.2115,50000.0
2018-01-25 12:40:00,58.55,58.57,58.49,58.57,999960.0,58.2015,58.2214,58.1419,58.2214,999960.0
2018-01-25 12:45:00,58.58,58.64,58.57,58.62,44020.0,58.2313,58.291,58.2214,58.2711,44020.0
2018-01-25 12:50:00,58.61,58.64,58.61,58.61,69200.0,58.2612,58.291,58.2612,58.2612,69200.0
2018-01-25 12:55:00,58.63,58.67,58.61,58.66,115280.0,58.281,58.3208,58.2612,58.3109,115280.0
2018-01-25 13:00:00,58.67,58.69,58.61,58.64,193620.0,58.3208,58.3407,58.2612,58.291,193620.0
2018-01-25 13:05:00,58.64,58.68,58.63,58.68,67200.0,58.291,58.3308,58.281,58.3308,67200.0
2018-01-25 13:10:00,58.69,58.78,58.69,58.76,210960.0,58.3407,58.4302,58.3407,58.4103,210960.0
2018-01-25 13:15:00,58.75,58.8,58.73,58.79,95000.0,58.4003,58.45,58.3805,58.4401,95000.0
2018-01-25 13:20:00,58.79,58.79,58.71,58.76,150300.0,58.4401,58.4401,58.3606,58.4103,150300.0
2018-01-25 13:25:00,58.75,58.76,58.73,58.74,94000.0,58.4003,58.4103,58.3805,58.3904,94000.0
2018-01-25 13:30:00,58.74,58.74,58.66,58.71,83740.0,58.3904,58.3904,58.3109,58.3606,83740.0
2018-01-25 13:35:00,58.72,58.74,58.72,58.74,80640.0,58.3705,58.3904,58.3705,58.3904,80640.0
2018-01-25 13:40:00,58.73,58.74,58.71,58.72,77900.0,58.3805,58.3904,58.3606,58.3705,77900.0
2018-01-25 13:45:00,58.72,58.74,58.7,58.73,140000.0,58.3705,58.3904,58.3506,58.3805,140000.0
2018-01-25 13:50:00,58.73,58.75,58.7,58.75,95600.0,58.3805,58.4003,58.3506,58.4003,95600.0
2018-01-25 13:55:00,58.75,58.77,58.71,58.71,94400.0,58.4003,58.4202,58.3606,58.3606,94400.0
2018-01-25 14:00:00,58.72,58.72,58.65,58.65,70540.0,58.3705,58.3705,58.3009,58.3009,70540.0
2018-01-25 14:05:00,58.67,58.72,58.67,58.71,79680.0,58.3208,58.3705,58.3208,58.3606,79680.0
2018-01-25 14:10:00,58.71,58.72,58.5,58.54,218980.0,58.3606,58.3705,58.1518,58.1916,218980.0
2018-01-25 14:15:00,58.53,58.55,58.49,58.54,98000.0,58.1816,58.2015,58.1419,58.1916,98000.0
2018-01-25 14:20:00,58.58,58.59,58.53,58.55,56000.0,58.2313,58.2413,58.1816,58.2015,56000.0
2018-01-25 14:25:00,58.54,58.61,58.53,58.61,104000.0,58.1916,58.2612,58.1816,58.2612,104000.0
2018-01-25 14:30:00,58.61,58.62,58.56,58.57,80260.0,58.2612,58.2711,58.2115,58.2214,80260.0
2018-01-25 14:35:00,58.58,58.59,58.42,58.44,341980.0,58.2313,58.2413,58.0723,58.0922,341980.0
2018-01-25 14:40:00,58.43,58.43,58.37,58.39,106600.0,58.0822,58.0822,58.0226,58.0425,106600.0
2018-01-25 14:45:00,58.4,58.41,58.29,58.41,212660.0,58.0524,58.0624,57.9431,58.0624,212660.0
2018-01-25 14:50:00,58.41,58.41,58.27,58.32,139000.0,58.0624,58.0624,57.9232,57.9729,139000.0
2018-01-25 14:55:00,58.35,58.41,58.33,58.33,113700.0,58.0027,58.0624,57.9828,57.9828,113700.0
2018-01-25 15:00:00,58.31,58.34,58.23,58.29,144400.0,57.963,57.9928,57.8834,57.9431,144400.0
2018-01-25 15:05:00,58.28,58.3,58.25,58.26,69420.0,57.9331,57.953,57.9033,57.9133,69420.0
2018-01-25 15:10:00,58.28,58.31,58.21,58.25,149040.0,57.9331,57.963,57.8635,57.9033,149040.0
2018-01-25 15:15:00,58.25,58.38,58.24,58.35,148880.0,57.9033,58.0325,57.8934,58.0027,148880.0
2018-01-25 15:20:00,58.37,58.4,58.3,58.33,234680.0,58.0226,58.0524,57.953,57.9828,234680.0
2018-01-25 15:25:00,58.35,58.42,58.31,58.37,272640.0,58.0027,58.0723,57.963,58.0226,272640.0
2018-01-25 15:30:00,58.38,58.41,58.35,58.36,140000.0,58.0325,58.0624,58.0027,58.0127,140000.0
2018-01-25 15:35:00,58.37,58.39,58.23,58.25,333140.0,58.0226,58.0425,57.8834,57.9033,333140.0
2018-01-25 15:40:00,58.25,58.33,58.21,58.33,290580.0,57.9033,57.9828,57.8635,57.9828,290580.0
2018-01-25 15:45:00,58.33,58.4,58.3,58.34,406880.0,57.9828,58.0524,57.953,57.9928,406880.0
2018-01-25 15:50:00,58.4,58.45,58.37,58.41,619980.0,58.0524,58.1021,58.0226,58.0624,619980.0
2018-01-25 15:55:00,58.41,58.56,58.4,58.52,1164760.0,58.0624,58.2115,58.0524,58.1717,1164760.0
2018-01-26 09:30:00,58.78,58.79,57.91,58.45,1807960.0,58.4302,58.4401,57.5653,58.1021,1807960.0
2018-01-26 09:35:00,58.4,58.62,58.4,58.55,442320.0,58.0524,58.2711,58.0524,58.2015,442320.0
2018-01-26 09:40:00,58.55,58.56,58.37,58.45,362260.0,58.2015,58.2115,58.0226,58.1021,362260.0
2018-01-26 09:45:00,58.46,58.54,58.35,58.36,154120.0,58.1121,58.1916,58.0027,58.0127,154120.0
2018-01-26 09:50:00,58.38,58.45,58.32,58.38,262420.0,58.0325,58.1021,57.9729,58.0325,262420.0
2018-01-26 09:55:00,58.39,58.41,58.31,58.31,239460.0,58.0425,58.0624,57.963,57.963,239460.0
2018-01-26 10:00:00,58.31,58.37,58.22,58.26,364760.0,57.963,58.0226,57.8735,57.9133,364760.0
2018-01-26 10:05:00,58.24,58.43,58.2,58.42,316120.0,57.8934,58.0822,57.8536,58.0723,316120.0
2018-01-26 10:10:00,58.41,58.5,58.33,58.41,216920.0,58.0624,58.1518,57.9828,58.0624,216920.0
2018-01-26 10:15:00,58.41,58.56,58.4,58.56,238440.0,58.0624,58.2115,58.0524,58.2115,238440.0
2018-01-26 10:20:00,58.55,58.58,58.51,58.55,103480.0,58.2015,58.2313,58.1618,58.2015,103480.0
2018-01-26 10:25:00,58.55,58.58,58.54,58.57,98000.0,58.2015,58.2313,58.1916,58.2214,98000.0
2018-01-26 10:30:00,58.56,58.61,58.56,58.56,139820.0,58.2115,58.2612,58.2115,58.2115,139820.0
2018-01-26 10:35:00,58.59,58.7,58.59,58.68,186120.0,58.2413,58.3506,58.2413,58.3308,186120.0
2018-01-26 10:40:00,58.68,58.68,58.61,58.65,176820.0,58.3308,58.3308,58.2612,58.3009,176820.0
2018-01-26 10:45:00,58.65,58.66,58.61,58.61,71500.0,58.3009,58.3109,58.2612,58.2612,71500.0
2018-01-26 10:50:00,58.61,58.66,58.6,58.63,52000.0,58.2612,58.3109,58.2512,58.281,52000.0
2018-01-26 10:55:00,58.65,58.69,58.63,58.63,69380.0,58.3009,58.3407,58.281,58.281,69380.0
2018-01-26 11:00:00,58.65,58.69,58.55,58.55,104660.0,58.3009,58.3407,58.2015,58.2015,104660.0
2018-01-26 11:05:00,58.55,58.56,58.51,58.56,97600.0,58.2015,58.2115,58.1618,58.2115,97600.0
2018-01-26 11:10:00,58.55,58.58,58.52,58.52,44000.0,58.2015,58.2313,58.1717,58.1717,44000.0
2018-01-26 11:15:00,58.51,58.55,58.51,58.52,99080.0,58.1618,58.2015,58.1618,58.1717,99080.0
2018-01-26 11:20:00,58.5,58.51,58.42,58.47,158060.0,58.1518,58.1618,58.0723,58.122,158060.0
2018-01-26 11:25:00,58.46,58.46,58.42,58.42,190820.0,58.1121,58.1121,58.0723,58.0723,190820.0
2018-01-26 11:30:00,58.43,58.49,58.4,58.45,131420.0,58.0822,58.1419,58.0524,58.1021,131420.0
2018-01-26 11:35:00,58.45,58.45,58.4,58.4,73040.0,58.1021,58.1021,58.0524,58.0524,73040.0
2018-01-26 11:40:00,58.39,58.44,58.36,58.42,115580.0,58.0425,58.0922,58.0127,58.0723,115580.0
2018-01-26 11:45:00,58.45,58.46,58.4,58.4,81960.0,58.1021,58.1121,58.0524,58.0524,81960.0
2018-01-26 11:50:00,58.38,58.38,58.33,58.37,158200.0,58.0325,58.0325,57.9828,58.0226,158200.0
2018-01-26 11:55:00,58.36,58.38,58.34,58.34,95800.0,58.0127,58.0325,57.9928,57.9928,95800.0
2018-01-26 12:00:00,58.36,58.36,58.28,58.29,102000.0,58.0127,58.0127,57.9331,57.9431,102000.0
2018-01-26 12:05:00,58.29,58.35,58.25,58.32,202660.0,57.9431,58.0027,57.9033,57.9729,202660.0
2018-01-26 12:10:00,58.31,58.31,58.26,58.27,43600.0,57.963,57.963,57.9133,57.9232,43600.0
2018-01-26 12:15:00,58.28,58.34,58.28,58.34,160360.0,57.9331,57.9928,57.9331,57.9928,160360.0
2018-01-26 12:20:00,58.33,58.35,58.27,58.35,105080.0,57.9828,58.0027,57.9232,58.0027,105080.0
2018-01-26 12:25:00,58.34,58.35,58.3,58.35,69300.0,57.9928,58.0027,57.953,58.0027,69300.0
2018-01-26 12:30:00,58.35,58.43,58.33,58.42,194640.0,58.0027,58.0822,57.9828,58.0723,194640.0
2018-01-26 12:35:00,58.42,58.43,58.41,58.41,42040.0,58.0723,58.0822,58.0624,58.0624,42040.0
2018-01-26 12:40:00,58.4,58.48,58.4,58.47,120140.0,58.0524,58.1319,58.0524,58.122,120140.0
2018-01-26 12:45:00,58.46,58.5,58.45,58.5,81460.0,58.1121,58.1518,58.1021,58.1518,81460.0
2018-01-26 12:50:00,58.5,58.52,58.49,58.5,70360.0,58.1518,58.1717,58.1419,58.1518,70360.0
2018-01-26 12:55:00,58.47,58.48,58.46,58.47,73320.0,58.122,58.1319,58.1121,58.122,73320.0
2018-01-26 13:00:00,58.48,58.52,58.48,58.52,43660.0,58.1319,58.1717,58.1319,58.1717,43660.0
2018-01-26 13:05:00,58.51,58.51,58.45,58.48,36500.0,58.1618,58.1618,58.1021,58.1319,36500.0
2018-01-26 13:10:00,58.48,58.49,58.47,58.48,78300.0,58.1319,58.1419,58.122,58.1319,78300.0
2018-01-26 13:15:00,58.48,58.49,58.46,58.46,100560.0,58.1319,58.1419,58.1121,58.1121,100560.0
2018-01-26 13:20:00,58.46,58.49,58.46,58.46,71720.0,58.1121,58.1419,58.1121,58.1121,71720.0
2018-01-26 13:25:00,58.45,58.47,58.43,58.43,36400.0,58.1021,58.122,58.0822,58.0822,36400.0
2018-01-26 13:30:00,58.43,58.49,58.42,58.47,39760.0,58.0822,58.1419,58.0723,58.122,39760.0
2018-01-26 13:35:00,58.47,58.49,58.45,58.46,58120.0,58.122,58.1419,58.1021,58.1121,58120.0
2018-01-26 13:40:00,58.5,58.5,58.46,58.49,80000.0,58.1518,58.1518,58.1121,58.1419,80000.0
2018-01-26 13:45:00,58.49,58.5,58.48,58.49,53260.0,58.1419,58.1518,58.1319,58.1419,53260.0
2018-01-26 13:50:00,58.5,58.55,58.5,58.53,54500.0,58.1518,58.2015,58.1518,58.1816,54500.0
2018-01-26 13:55:00,58.54,58.57,58.53,58.55,176520.0,58.1916,58.2214,58.1816,58.2015,176520.0
2018-01-26 14:00:00,58.55,58.56,58.54,58.54,98640.0,58.2015,58.2115,58.1916,58.1916,98640.0
2018-01-26 14:05:00,58.53,58.57,58.52,58.57,48000.0,58.1816,58.2214,58.1717,58.2214,48000.0
2018-01-26 14:10:00,58.58,58.59,58.57,58.59,33920.0,58.2313,58.2413,58.2214,58.2413,33920.0
2018-01-26 14:15:00,58.58,58.59,58.56,58.57,78280.0,58.2313,58.2413,58.2115,58.2214,78280.0
2018-01-26 14:20:00,58.58,58.59,58.57,58.57,32000.0,58.2313,58.2413,58.2214,58.2214,32000.0
2018-01-26 14:25:00,58.57,58.58,58.52,58.53,267900.0,58.2214,58.2313,58.1717,58.1816,267900.0
2018-01-26 14:30:00,58.51,58.56,58.5,58.54,74120.0,58.1618,58.2115,58.1518,58.1916,74120.0
2018-01-26 14:35:00,58.54,58.56,58.53,58.56,28000.0,58.1916,58.2115,58.1816,58.2115,28000.0
2018-01-26 14:40:00,58.54,58.55,58.49,58.49,117100.0,58.1916,58.2015,58.1419,58.1419,117100.0
2018-01-26 14:45:00,58.5,58.54,58.5,58.54,102260.0,58.1518,58.1916,58.1518,58.1916,102260.0
2018-01-26 14:50:00,58.53,58.54,58.48,58.49,55720.0,58.1816,58.1916,58.1319,58.1419,55720.0
2018-01-26 14:55:00,58.51,58.52,58.5,58.5,48800.0,58.1618,58.1717,58.1518,58.1518,48800.0
2018-01-26 15:00:00,58.49,58.52,58.48,58.52,124740.0,58.1419,58.1717,58.1319,58.1717,124740.0
2018-01-26 15:05:00,58.52,58.58,58.51,58.57,214740.0,58.1717,58.2313,58.1618,58.2214,214740.0
2018-01-26 15:10:00,58.58,58.59,58.55,58.58,143040.0,58.2313,58.2413,58.2015,58.2313,143040.0
2018-01-26 15:15:00,58.59,58.62,58.58,58.61,213000.0,58.2413,58.2711,58.2313,58.2612,213000.0
2018-01-26 15:20:00,58.61,58.63,58.6,58.61,105840.0,58.2612,58.281,58.2512,58.2612,105840.0
2018-01-26 15:25:00,58.61,58.61,58.57,58.57,145380.0,58.2612,58.2612,58.2214,58.2214,145380.0
2018-01-26 15:30:00,58.56,58.62,58.56,58.61,307780.0,58.2115,58.2711,58.2115,58.2612,307780.0
2018-01-26 15:35:00,58.61,58.63,58.59,58.61,184280.0,58.2612,58.281,58.2413,58.2612,184280.0
2018-01-26 15:40:00,58.63,58.63,58.58,58.61,690480.0,58.281,58.281,58.2313,58.2612,690480.0
2018-01-26 15:45:00,58.61,58.63,58.6,58.62,503240.0,58.2612,58.281,58.2512,58.2711,503240.0
2018-01-26 15:50:00,58.63,58.74,58.63,58.73,1160020.0,58.281,58.3904,58.281,58.3805,1160020.0
2018-01-26 15:55:00,58.73,58.78,58.7,58.78,1360100.0,58.3805,58.4302,58.3506,58.4302,1360100.0
2018-01-29 09:30:00,58.82,58.93,58.72,58.74,1179540.0,58.4699,58.5793,58.3705,58.3904,1179540.0
2018-01-29 09:35:00,58.78,59.08,58.75,59.08,429320.0,58.4302,58.7284,58.4003,58.7284,429320.0
2018-01-29 09:40:00,59.08,59.34,59.04,59.28,626200.0,58.7284,58.9868,58.6886,58.9272,626200.0
2018-01-29 09:45:00,59.27,59.3,59.13,59.15,432400.0,58.9172,58.9471,58.7781,58.798,432400.0
2018-01-29 09:50:00,59.15,59.15,59.0,59.12,322900.0,58.798,58.798,58.6488,58.7681,322900.0
2018-01-29 09:55:00,59.15,59.15,59.05,59.06,149600.0,58.798,58.798,58.6985,58.7085,149600.0
2018-01-29 10:00:00,59.06,59.09,58.96,58.99,199060.0,58.7085,58.7383,58.6091,58.6389,199060.0
2018-01-29 10:05:00,58.99,59.02,58.89,58.95,266820.0,58.6389,58.6687,58.5395,58.5991,266820.0
2018-01-29 10:10:00,58.98,59.04,58.95,58.96,130800.0,58.629,58.6886,58.5991,58.6091,130800.0
2018-01-29 10:15:00,58.92,58.93,58.83,58.89,161580.0,58.5693,58.5793,58.4799,58.5395,161580.0
2018-01-29 10:20:00,58.85,58.9,58.84,58.87,96000.0,58.4997,58.5494,58.4898,58.5196,96000.0
2018-01-29 10:25:00,58.91,58.98,58.88,58.97,112460.0,58.5594,58.629,58.5296,58.619,112460.0
2018-01-29 10:30:00,58.97,59.01,58.94,59.0,99020.0,58.619,58.6588,58.5892,58.6488,99020.0
2018-01-29 10:35:00,58.98,58.98,58.86,58.92,195300.0,58.629,58.629,58.5097,58.5693,195300.0
2018-01-29 10:40:00,58.91,58.93,58.82,58.87,103500.0,58.5594,58.5793,58.4699,58.5196,103500.0
2018-01-29 10:45:00,58.86,58.95,58.85,58.91,70300.0,58.5097,58.5991,58.4997,58.5594,70300.0
2018-01-29 10:50:00,58.92,58.92,58.8,58.8,125760.0,58.5693,58.5693,58.45,58.45,125760.0
2018-01-29 10:55:00,58.81,58.98,58.78,58.95,243880.0,58.46,58.629,58.4302,58.5991,243880.0
2018-01-29 11:00:00,58.95,58.95,58.87,58.92,53400.0,58.5991,58.5991,58.5196,58.5693,53400.0
2018-01-29 11:05:00,58.91,58.93,58.84,58.86,203460.0,58.5594,58.5793,58.4898,58.5097,203460.0
2018-01-29 11:10:00,58.83,58.9,58.77,58.87,138220.0,58.4799,58.5494,58.4202,58.5196,138220.0
2018-01-29 11:15:00,58.88,58.99,58.88,58.94,161960.0,58.5296,58.6389,58.5296,58.5892,161960.0
2018-01-29 11:20:00,58.95,59.05,58.94,59.05,114120.0,58.5991,58.6985,58.5892,58.6985,114120.0
2018-01-29 11:25:00,59.04,59.05,59.0,59.02,126000.0,58.6886,58.6985,58.6488,58.6687,126000.0
2018-01-29 11:30:00,59.02,59.05,59.0,59.03,191440.0,58.6687,58.6985,58.6488,58.6787,191440.0
2018-01-29 11:35:00,59.03,59.09,58.98,59.09,192280.0,58.6787,58.7383,58.629,58.7383,192280.0
2018-01-29 11:40:00,59.05,59.08,59.01,59.08,162620.0,58.6985,58.7284,58.6588,58.7284,162620.0
2018-01-29 11:45:00,59.1,59.15,59.09,59.09,48380.0,58.7483,58.798,58.7383,58.7383,48380.0
2018-01-29 11:50:00,59.09,59.09,59.05,59.06,55820.0,58.7383,58.7383,58.6985,58.7085,55820.0
2018-01-29 11:55:00,59.05,59.06,58.96,58.96,44340.0,58.6985,58.7085,58.6091,58.6091,44340.0
2018-01-29 12:00:00,58.96,59.0,58.94,58.95,79680.0,58.6091,58.6488,58.5892,58.5991,79680.0
2018-01-29 12:05:00,58.94,58.99,58.94,58.98,106020.0,58.5892,58.6389,58.5892,58.629,106020.0
2018-01-29 12:10:00,58.96,59.05,58.96,59.05,101060.0,58.6091,58.6985,58.6091,58.6985,101060.0
2018-01-29 12:15:00,59.05,59.05,59.03,59.05,36000.0,58.6985,58.6985,58.6787,58.6985,36000.0
2018-01-29 12:20:00,59.06,59.06,59.0,59.0,61060.0,58.7085,58.7085,58.6488,58.6488,61060.0
2018-01-29 12:25:00,59.0,59.05,58.95,59.03,66380.0,58.6488,58.6985,58.5991,58.6787,66380.0
2018-01-29 12:30:00,59.05,59.05,58.95,58.97,88520.0,58.6985,58.6985,58.5991,58.619,88520.0
2018-01-29 12:35:00,58.96,58.99,58.94,58.95,117600.0,58.6091,58.6389,58.5892,58.5991,117600.0
2018-01-29 12:40:00,58.97,58.97,58.89,58.92,106940.0,58.619,58.619,58.5395,58.5693,106940.0
2018-01-29 12:45:00,58.91,58.91,58.88,58.9,64400.0,58.5594,58.5594,58.5296,58.5494,64400.0
2018-01-29 12:50:00,58.92,59.02,58.91,58.99,98020.0,58.5693,58.6687,58.5594,58.6389,98020.0
2018-01-29 12:55:00,58.97,58.99,58.96,58.96,41720.0,58.619,58.6389,58.6091,58.6091,41720.0
2018-01-29 13:00:00,58.94,58.95,58.92,58.93,60700.0,58.5892,58.5991,58.5693,58.5793,60700.0
2018-01-29 13:05:00,58.93,58.95,58.92,58.93,119000.0,58.5793,58.5991,58.5693,58.5793,119000.0
2018-01-29 13:10:00,58.93,58.94,58.91,58.94,139600.0,58.5793,58.5892,58.5594,58.5892,139600.0
2018-01-29 13:15:00,58.92,58.99,58.92,58.97,69620.0,58.5693,58.6389,58.5693,58.619,69620.0
2018-01-29 13:20:00,58.95,58.96,58.93,58.96,78000.0,58.5991,58.6091,58.5793,58.6091,78000.0
2018-01-29 13:25:00,58.93,58.99,58.93,58.98,122540.0,58.5793,58.6389,58.5793,58.629,122540.0
2018-01-29 13:30:00,58.97,58.98,58.94,58.97,173920.0,58.619,58.629,58.5892,58.619,173920.0
2018-01-29 13:35:00,58.97,59.01,58.96,59.0,104000.0,58.619,58.6588,58.6091,58.6488,104000.0
2018-01-29 13:40:00,59.0,59.0,58.97,58.97,56680.0,58.6488,58.6488,58.619,58.619,56680.0
2018-01-29 13:45:00,58.97,59.0,58.96,58.96,232340.0,58.619,58.6488,58.6091,58.6091,232340.0
2018-01-29 13:50:00,58.97,58.97,58.93,58.96,86720.0,58.619,58.619,58.5793,58.6091,86720.0
2018-01-29 13:55:00,58.96,58.96,58.93,58.93,42000.0,58.6091,58.6091,58.5793,58.5793,42000.0
2018-01-29 14:00:00,58.94,59.0,58.93,58.94,78160.0,58.5892,58.6488,58.5793,58.5892,78160.0
2018-01-29 14:05:00,58.93,58.95,58.92,58.93,40000.0,58.5793,58.5991,58.5693,58.5793,40000.0
2018-01-29 14:10:00,58.93,58.94,58.88,58.93,72760.0,58.5793,58.5892,58.5296,58.5793,72760.0
2018-01-29 14:15:00,58.95,58.96,58.9,58.9,42560.0,58.5991,58.6091,58.5494,58.5494,42560.0
2018-01-29 14:20:00,58.9,58.93,58.87,58.87,87220.0,58.5494,58.5793,58.5196,58.5196,87220.0
2018-01-29 14:25:00,58.87,58.88,58.86,58.86,82000.0,58.5196,58.5296,58.5097,58.5097,82000.0
2018-01-29 14:30:00,58.88,58.9,58.86,58.86,68000.0,58.5296,58.5494,58.5097,58.5097,68000.0
2018-01-29 14:35:00,58.88,58.88,58.85,58.85,92080.0,58.5296,58.5296,58.4997,58.4997,92080.0
2018-01-29 14:40:00,58.84,58.91,58.8,58.88,112120.0,58.4898,58.5594,58.45,58.5296,112120.0
2018-01-29 14:45:00,58.89,58.93,58.89,58.91,81680.0,58.5395,58.5793,58.5395,58.5594,81680.0
2018-01-29 14:50:00,58.91,58.93,58.86,58.88,104940.0,58.5594,58.5793,58.5097,58.5296,104940.0
2018-01-29 14:55:00,58.89,58.94,58.87,58.88,123780.0,58.5395,58.5892,58.5196,58.5296,123780.0
2018-01-29 15:00:00,58.89,58.93,58.87,58.89,56400.0,58.5395,58.5793,58.5196,58.5395,56400.0
2018-01-29 15:05:00,58.91,58.91,58.87,58.89,66380.0,58.5594,58.5594,58.5196,58.5395,66380.0
2018-01-29 15:10:00,58.9,58.93,58.87,58.9,57340.0,58.5494,58.5793,58.5196,58.5494,57340.0
2018-01-29 15:15:00,58.9,58.95,58.9,58.92,67000.0,58.5494,58.5991,58.5494,58.5693,67000.0
2018-01-29 15:20:00,58.91,58.92,58.86,58.87,101480.0,58.5594,58.5693,58.5097,58.5196,101480.0
2018-01-29 15:25:00,58.88,58.88,58.79,58.8,155860.0,58.5296,58.5296,58.4401,58.45,155860.0
2018-01-29 15:30:00,58.81,58.85,58.79,58.82,100020.0,58.46,58.4997,58.4401,58.4699,100020.0
2018-01-29 15:35:00,58.82,58.83,58.76,58.76,180480.0,58.4699,58.4799,58.4103,58.4103,180480.0
2018-01-29 15:40:00,58.75,58.75,58.67,58.7,436840.0,58.4003,58.4003,58.3208,58.3506,436840.0
2018-01-29 15:45:00,58.68,58.71,58.6,58.63,180580.0,58.3308,58.3606,58.2512,58.281,180580.0
2018-01-29 15:50:00,58.65,58.85,58.65,58.8,325160.0,58.3009,58.4997,58.3009,58.45,325160.0
2018-01-29 15:55:00,58.82,58.85,58.73,58.73,811060.0,58.4699,58.4997,58.3805,58.3805,811060.0
2018-01-30 09:30:00,58.39,58.83,58.2,58.5,1228500.0,58.0425,58.4799,57.8536,58.1518,1228500.0
2018-01-30 09:35:00,58.53,58.64,58.44,58.49,363900.0,58.1816,58.291,58.0922,58.1419,363900.0
2018-01-30 09:40:00,58.48,58.65,58.45,58.54,180320.0,58.1319,58.3009,58.1021,58.1916,180320.0
2018-01-30 09:45:00,58.51,58.53,58.25,58.3,356760.0,58.1618,58.1816,57.9033,57.953,356760.0
2018-01-30 09:50:00,58.29,58.5,58.29,58.43,179920.0,57.9431,58.1518,57.9431,58.0822,179920.0
2018-01-30 09:55:00,58.45,58.49,58.36,58.36,240200.0,58.1021,58.1419,58.0127,58.0127,240200.0
2018-01-30 10:00:00,58.4,58.49,58.36,58.39,207240.0,58.0524,58.1419,58.0127,58.0425,207240.0
2018-01-30 10:05:00,58.39,58.4,58.3,58.34,410380.0,58.0425,58.0524,57.953,57.9928,410380.0
2018-01-30 10:10:00,58.35,58.42,58.33,58.42,231980.0,58.0027,58.0723,57.9828,58.0723,231980.0
2018-01-30 10:15:00,58.4,58.52,58.4,58.43,333100.0,58.0524,58.1717,58.0524,58.0822,333100.0
2018-01-30 10:20:00,58.43,58.53,58.41,58.46,256320.0,58.0822,58.1816,58.0624,58.1121,256320.0
2018-01-30 10:25:00,58.44,58.52,58.44,58.51,188720.0,58.0922,58.1717,58.0922,58.1618,188720.0
2018-01-30 10:30:00,58.51,58.6,58.51,58.57,218640.0,58.1618,58.2512,58.1618,58.2214,218640.0
2018-01-30 10:35:00,58.56,58.56,58.47,58.53,152180.0,58.2115,58.2115,58.122,58.1816,152180.0
2018-01-30 10:40:00,58.53,58.53,58.43,58.45,66100.0,58.1816,58.1816,58.0822,58.1021,66100.0
2018-01-30 10:45:00,58.44,58.45,58.35,58.4,145000.0,58.0922,58.1021,58.0027,58.0524,145000.0
2018-01-30 10:50:00,58.39,58.47,58.36,58.47,144660.0,58.0425,58.122,58.0127,58.122,144660.0
2018-01-30 10:55:00,58.49,58.64,58.47,58.59,228660.0,58.1419,58.291,58.122,58.2413,228660.0
2018-01-30 11:00:00,58.61,58.67,58.6,58.62,208200.0,58.2612,58.3208,58.2512,58.2711,208200.0
2018-01-30 11:05:00,58.63,58.76,58.61,58.75,290900.0,58.281,58.4103,58.2612,58.4003,290900.0
2018-01-30 11:10:00,58.76,58.8,58.68,58.74,168000.0,58.4103,58.45,58.3308,58.3904,168000.0
2018-01-30 11:15:00,58.75,58.76,58.62,58.66,157120.0,58.4003,58.4103,58.2711,58.3109,157120.0
2018-01-30 11:20:00,58.61,58.65,58.5,58.53,164500.0,58.2612,58.3009,58.1518,58.1816,164500.0
2018-01-30 11:25:00,58.52,58.59,58.5,58.51,78380.0,58.1717,58.2413,58.1518,58.1618,78380.0
2018-01-30 11:30:00,58.51,58.56,58.46,58.55,131400.0,58.1618,58.2115,58.1121,58.2015,131400.0
2018-01-30 11:35:00,58.55,58.58,58.48,58.48,152980.0,58.2015,58.2313,58.1319,58.1319,152980.0
2018-01-30 11:40:00,58.48,58.61,58.47,58.56,207960.0,58.1319,58.2612,58.122,58.2115,207960.0
2018-01-30 11:45:00,58.59,58.6,58.52,58.55,49400.0,58.2413,58.2512,58.1717,58.2015,49400.0
2018-01-30 11:50:00,58.51,58.56,58.48,58.5,186900.0,58.1618,58.2115,58.1319,58.1518,186900.0
2018-01-30 11:55:00,58.51,58.52,58.45,58.45,109880.0,58.1618,58.1717,58.1021,58.1021,109880.0
2018-01-30 12:00:00,58.45,58.5,58.45,58.47,77360.0,58.1021,58.1518,58.1021,58.122,77360.0
2018-01-30 12:05:00,58.46,58.5,58.41,58.5,201840.0,58.1121,58.1518,58.0624,58.1518,201840.0
2018-01-30 12:10:00,58.51,58.57,58.51,58.56,90860.0,58.1618,58.2214,58.1618,58.2115,90860.0
2018-01-30 12:15:00,58.55,58.58,58.48,58.51,187480.0,58.2015,58.2313,58.1319,58.1618,187480.0
2018-01-30 12:20:00,58.54,58.56,58.49,58.51,88000.0,58.1916,58.2115,58.1419,58.1618,88000.0
2018-01-30 12:25:00,58.54,58.55,58.49,58.51,90000.0,58.1916,58.2015,58.1419,58.1618,90000.0
2018-01-30 12:30:00,58.49,58.54,58.48,58.53,217420.0,58.1419,58.1916,58.1319,58.1816,217420.0
2018-01-30 12:35:00,58.51,58.54,58.46,58.47,110240.0,58.1618,58.1916,58.1121,58.122,110240.0
2018-01-30 12:40:00,58.45,58.51,58.42,58.43,98240.0,58.1021,58.1618,58.0723,58.0822,98240.0
2018-01-30 12:45:00,58.43,58.44,58.38,58.44,108100.0,58.0822,58.0922,58.0325,58.0922,108100.0
2018-01-30 12:50:00,58.43,58.5,58.43,58.47,77120.0,58.0822,58.1518,58.0822,58.122,77120.0
2018-01-30 12:55:00,58.46,58.52,58.45,58.51,64700.0,58.1121,58.1717,58.1021,58.1618,64700.0
2018-01-30 13:00:00,58.5,58.5,58.38,58.38,158460.0,58.1518,58.1518,58.0325,58.0325,158460.0
2018-01-30 13:05:00,58.38,58.4,58.34,58.35,79080.0,58.0325,58.0524,57.9928,58.0027,79080.0
2018-01-30 13:10:00,58.39,58.48,58.38,58.42,111900.0,58.0425,58.1319,58.0325,58.0723,111900.0
2018-01-30 13:15:00,58.43,58.52,58.41,58.46,72840.0,58.0822,58.1717,58.0624,58.1121,72840.0
2018-01-30 13:20:00,58.46,58.5,58.41,58.45,49020.0,58.1121,58.1518,58.0624,58.1021,49020.0
2018-01-30 13:25:00,58.46,58.49,58.44,58.45,99560.0,58.1121,58.1419,58.0922,58.1021,99560.0
2018-01-30 13:30:00,58.43,58.5,58.42,58.45,333180.0,58.0822,58.1518,58.0723,58.1021,333180.0
2018-01-30 13:35:00,58.47,58.5,58.44,58.44,91060.0,58.122,58.1518,58.0922,58.0922,91060.0
2018-01-30 13:40:00,58.47,58.5,58.45,58.47,109580.0,58.122,58.1518,58.1021,58.122,109580.0
2018-01-30 13:45:00,58.48,58.5,58.43,58.44,268000.0,58.1319,58.1518,58.0822,58.0922,268000.0
2018-01-30 13:50:00,58.44,58.5,58.43,58.48,292100.0,58.0922,58.1518,58.0822,58.1319,292100.0
2018-01-30 13:55:00,58.49,58.5,58.46,58.47,153080.0,58.1419,58.1518,58.1121,58.122,153080.0
2018-01-30 14:00:00,58.48,58.53,58.46,58.53,160780.0,58.1319,58.1816,58.1121,58.1816,160780.0
2018-01-30 14:05:00,58.55,58.58,58.49,58.49,104020.0,58.2015,58.2313,58.1419,58.1419,104020.0
2018-01-30 14:10:00,58.46,58.56,58.46,58.55,77000.0,58.1121,58.2115,58.1121,58.2015,77000.0
2018-01-30 14:15:00,58.51,58.51,58.46,58.51,85920.0,58.1618,58.1618,58.1121,58.1618,85920.0
2018-01-30 14:20:00,58.52,58.54,58.45,58.49,158160.0,58.1717,58.1916,58.1021,58.1419,158160.0
2018-01-30 14:25:00,58.51,58.51,58.44,58.5,143000.0,58.1618,58.1618,58.0922,58.1518,143000.0
2018-01-30 14:30:00,58.49,58.5,58.39,58.4,167920.0,58.1419,58.1518,58.0425,58.0524,167920.0
2018-01-30 14:35:00,58.42,58.47,58.37,58.42,123040.0,58.0723,58.122,58.0226,58.0723,123040.0
2018-01-30 14:40:00,58.44,58.44,58.37,58.4,56320.0,58.0922,58.0922,58.0226,58.0524,56320.0
2018-01-30 14:45:00,58.39,58.41,58.37,58.4,46000.0,58.0425,58.0624,58.0226,58.0524,46000.0
2018-01-30 14:50:00,58.4,58.41,58.35,58.4,112040.0,58.0524,58.0624,58.0027,58.0524,112040.0
2018-01-30 14:55:00,58.37,58.42,58.37,58.39,72340.0,58.0226,58.0723,58.0226,58.0425,72340.0
2018-01-30 15:00:00,58.36,58.48,58.35,58.43,197060.0,58.0127,58.1319,58.0027,58.0822,197060.0
2018-01-30 15:05:00,58.47,58.48,58.41,58.41,204160.0,58.122,58.1319,58.0624,58.0624,204160.0
2018-01-30 15:10:00,58.42,58.48,58.41,58.47,135740.0,58.0723,58.1319,58.0624,58.122,135740.0
2018-01-30 15:15:00,58.45,58.5,58.43,58.46,100840.0,58.1021,58.1518,58.0822,58.1121,100840.0
2018-01-30 15:20:00,58.45,58.48,58.39,58.43,211400.0,58.1021,58.1319,58.0425,58.0822,211400.0
2018-01-30 15:25:00,58.41,58.42,58.34,58.39,205720.0,58.0624,58.0723,57.9928,58.0425,205720.0
2018-01-30 15:30:00,58.4,58.41,58.35,58.35,201080.0,58.0524,58.0624,58.0027,58.0027,201080.0
2018-01-30 15:35:00,58.36,58.4,58.35,58.37,262500.0,58.0127,58.0524,58.0027,58.0226,262500.0
2018-01-30 15:40:00,58.38,58.38,58.3,58.31,244240.0,58.0325,58.0325,57.953,57.963,244240.0
2018-01-30 15:45:00,58.32,58.39,58.3,58.31,294160.0,57.9729,58.0425,57.953,57.963,294160.0
2018-01-30 15:50:00,58.3,58.31,58.24,58.26,545320.0,57.953,57.963,57.8934,57.9133,545320.0
2018-01-30 15:55:00,58.27,58.33,58.18,58.21,747640.0,57.9232,57.9828,57.8337,57.8635,747640.0
2018-01-31 09:30:00,58.53,58.58,58.33,58.39,739880.0,58.1816,58.2313,57.9828,58.0425,739880.0
2018-01-31 09:35:00,58.39,58.6,58.39,58.55,253560.0,58.0425,58.2512,58.0425,58.2015,253560.0
2018-01-31 09:40:00,58.56,58.65,58.53,58.6,242520.0,58.2115,58.3009,58.1816,58.2512,242520.0
2018-01-31 09:45:00,58.59,58.6,58.5,58.53,187860.0,58.2413,58.2512,58.1518,58.1816,187860.0
2018-01-31 09:50:00,58.52,58.55,58.48,58.53,91040.0,58.1717,58.2015,58.1319,58.1816,91040.0
2018-01-31 09:55:00,58.51,58.54,58.48,58.5,97920.0,58.1618,58.1916,58.1319,58.1518,97920.0
2018-01-31 10:00:00,58.52,58.52,58.36,58.41,206180.0,58.1717,58.1717,58.0127,58.0624,206180.0
2018-01-31 10:05:00,58.4,58.5,58.4,58.46,198940.0,58.0524,58.1518,58.0524,58.1121,198940.0
2018-01-31 10:10:00,58.45,58.54,58.41,58.53,113780.0,58.1021,58.1916,58.0624,58.1816,113780.0
2018-01-31 10:15:00,58.54,58.55,58.5,58.53,119900.0,58.1916,58.2015,58.1518,58.1816,119900.0
2018-01-31 10:20:00,58.52,58.52,58.42,58.47,75220.0,58.1717,58.1717,58.0723,58.122,75220.0
2018-01-31 10:25:00,58.48,58.49,58.4,58.41,134000.0,58.1319,58.1419,58.0524,58.0624,134000.0
2018-01-31 10:30:00,58.41,58.49,58.41,58.48,109420.0,58.0624,58.1419,58.0624,58.1319,109420.0
2018-01-31 10:35:00,58.47,58.49,58.45,58.47,157520.0,58.122,58.1419,58.1021,58.122,157520.0
2018-01-31 10:40:00,58.48,58.48,58.32,58.37,230920.0,58.1319,58.1319,57.9729,58.0226,230920.0
2018-01-31 10:45:00,58.35,58.41,58.32,58.4,94920.0,58.0027,58.0624,57.9729,58.0524,94920.0
2018-01-31 10:50:00,58.41,58.51,58.41,58.47,209980.0,58.0624,58.1618,58.0624,58.122,209980.0
2018-01-31 10:55:00,58.43,58.46,58.37,58.41,56800.0,58.0822,58.1121,58.0226,58.0624,56800.0
2018-01-31 11:00:00,58.39,58.44,58.38,58.44,59000.0,58.0425,58.0922,58.0325,58.0922,59000.0
2018-01-31 11:05:00,58.46,58.47,58.38,58.38,106160.0,58.1121,58.122,58.0325,58.0325,106160.0
2018-01-31 11:10:00,58.37,58.44,58.37,58.42,130720.0,58.0226,58.0922,58.0226,58.0723,130720.0
2018-01-31 11:15:00,58.45,58.45,58.4,58.4,47000.0,58.1021,58.1021,58.0524,58.0524,47000.0
2018-01-31 11:20:00,58.42,58.47,58.37,58.47,87480.0,58.0723,58.122,58.0226,58.122,87480.0
2018-01-31 11:25:00,58.45,58.52,58.45,58.45,123140.0,58.1021,58.1717,58.1021,58.1021,123140.0
2018-01-31 11:30:00,58.44,58.52,58.44,58.52,87920.0,58.0922,58.1717,58.0922,58.1717,87920.0
2018-01-31 11:35:00,58.51,58.51,58.46,58.47,58520.0,58.1618,58.1618,58.1121,58.122,58520.0
2018-01-31 11:40:00,58.47,58.47,58.41,58.41,49000.0,58.122,58.122,58.0624,58.0624,49000.0
2018-01-31 11:45:00,58.41,58.46,58.4,58.42,96080.0,58.0624,58.1121,58.0524,58.0723,96080.0
2018-01-31 11:50:00,58.41,58.41,58.34,58.36,74200.0,58.0624,58.0624,57.9928,58.0127,74200.0
2018-01-31 11:55:00,58.37,58.43,58.37,58.37,52500.0,58.0226,58.0822,58.0226,58.0226,52500.0
2018-01-31 12:00:00,58.37,58.42,58.33,58.4,110920.0,58.0226,58.0723,57.9828,58.0524,110920.0
2018-01-31 12:05:00,58.38,58.45,58.38,58.42,44000.0,58.0325,58.1021,58.0325,58.0723,44000.0
2018-01-31 12:10:00,58.44,58.47,58.44,58.46,28140.0,58.0922,58.122,58.0922,58.1121,28140.0
2018-01-31 12:15:00,58.49,58.5,58.47,58.49,22000.0,58.1419,58.1518,58.122,58.1419,22000.0
2018-01-31 12:20:00,58.5,58.54,58.49,58.49,76820.0,58.1518,58.1916,58.1419,58.1419,76820.0
2018-01-31 12:25:00,58.53,58.56,58.52,58.53,58620.0,58.1816,58.2115,58.1717,58.1816,58620.0
2018-01-31 12:30:00,58.53,58.55,58.52,58.54,48000.0,58.1816,58.2015,58.1717,58.1916,48000.0
2018-01-31 12:35:00,58.54,58.54,58.48,58.53,43380.0,58.1916,58.1916,58.1319,58.1816,43380.0
2018-01-31 12:40:00,58.53,58.58,58.5,58.58,125960.0,58.1816,58.2313,58.1518,58.2313,125960.0
2018-01-31 12:45:00,58.58,58.59,58.54,58.55,44380.0,58.2313,58.2413,58.1916,58.2015,44380.0
2018-01-31 12:50:00,58.54,58.56,58.53,58.53,39000.0,58.1916,58.2115,58.1816,58.1816,39000.0
2018-01-31 12:55:00,58.54,58.54,58.5,58.51,231520.0,58.1916,58.1916,58.1518,58.1618,231520.0
2018-01-31 13:00:00,58.52,58.55,58.51,58.54,177740.0,58.1717,58.2015,58.1618,58.1916,177740.0
2018-01-31 13:05:00,58.56,58.57,58.52,58.53,98660.0,58.2115,58.2214,58.1717,58.1816,98660.0
2018-01-31 13:10:00,58.53,58.54,58.51,58.52,99220.0,58.1816,58.1916,58.1618,58.1717,99220.0
2018-01-31 13:15:00,58.51,58.52,58.46,58.5,352640.0,58.1618,58.1717,58.1121,58.1518,352640.0
2018-01-31 13:20:00,58.5,58.54,58.49,58.54,155700.0,58.1518,58.1916,58.1419,58.1916,155700.0
2018-01-31 13:25:00,58.53,58.54,58.5,58.54,81080.0,58.1816,58.1916,58.1518,58.1916,81080.0
2018-01-31 13:30:00,58.53,58.54,58.51,58.52,152000.0,58.1816,58.1916,58.1618,58.1717,152000.0
2018-01-31 13:35:00,58.51,58.52,58.43,58.45,133080.0,58.1618,58.1717,58.0822,58.1021,133080.0
2018-01-31 13:40:00,58.45,58.5,58.45,58.46,128680.0,58.1021,58.1518,58.1021,58.1121,128680.0
2018-01-31 13:45:00,58.47,58.47,58.42,58.42,53200.0,58.122,58.122,58.0723,58.0723,53200.0
2018-01-31 13:50:00,58.43,58.43,58.41,58.41,59400.0,58.0822,58.0822,58.0624,58.0624,59400.0
2018-01-31 13:55:00,58.42,58.44,58.42,58.43,107240.0,58.0723,58.0922,58.0723,58.0822,107240.0
2018-01-31 14:00:00,58.43,58.49,58.37,58.38,414940.0,58.0822,58.1419,58.0226,58.0325,414940.0
2018-01-31 14:05:00,58.36,58.39,58.33,58.37,217280.0,58.0127,58.0425,57.9828,58.0226,217280.0
2018-01-31 14:10:00,58.39,58.4,58.26,58.28,247940.0,58.0425,58.0524,57.9133,57.9331,247940.0
2018-01-31 14:15:00,58.29,58.31,58.25,58.27,281940.0,57.9431,57.963,57.9033,57.9232,281940.0
2018-01-31 14:20:00,58.27,58.27,58.13,58.16,184200.0,57.9232,57.9232,57.784,57.8138,184200.0
2018-01-31 14:25:00,58.2,58.22,58.12,58.13,89000.0,57.8536,57.8735,57.7741,57.784,89000.0
2018-01-31 14:30:00,58.12,58.26,58.12,58.26,129020.0,57.7741,57.9133,57.7741,57.9133,129020.0
2018-01-31 14:35:00,58.23,58.29,58.19,58.24,58800.0,57.8834,57.9431,57.8437,57.8934,58800.0
2018-01-31 14:40:00,58.22,58.29,58.22,58.26,52540.0,57.8735,57.9431,57.8735,57.9133,52540.0
2018-01-31 14:45:00,58.25,58.25,58.14,58.15,46500.0,57.9033,57.9033,57.794,57.8039,46500.0
2018-01-31 14:50:00,58.13,58.16,58.05,58.12,352260.0,57.784,57.8138,57.7045,57.7741,352260.0
2018-01-31 14:55:00,58.14,58.17,58.1,58.13,136600.0,57.794,57.8238,57.7542,57.784,136600.0
2018-01-31 15:00:00,58.11,58.15,57.98,58.04,383240.0,57.7641,57.8039,57.6349,57.6946,383240.0
2018-01-31 15:05:00,58.04,58.04,57.96,58.03,69420.0,57.6946,57.6946,57.615,57.6846,69420.0
2018-01-31 15:10:00,58.01,58.08,58.0,58.03,105000.0,57.6647,57.7343,57.6548,57.6846,105000.0
2018-01-31 15:15:00,58.03,58.06,57.98,57.98,264260.0,57.6846,57.7144,57.6349,57.6349,264260.0
2018-01-31 15:20:00,57.98,58.03,57.97,58.03,377860.0,57.6349,57.6846,57.625,57.6846,377860.0
2018-01-31 15:25:00,58.01,58.17,57.96,58.17,283420.0,57.6647,57.8238,57.615,57.8238,283420.0
2018-01-31 15:30:00,58.17,58.22,58.0,58.18,286220.0,57.8238,57.8735,57.6548,57.8337,286220.0
2018-01-31 15:35:00,58.18,58.32,58.16,58.28,214360.0,57.8337,57.9729,57.8138,57.9331,214360.0
2018-01-31 15:40:00,58.28,58.42,58.26,58.34,463360.0,57.9331,58.0723,57.9133,57.9928,463360.0
2018-01-31 15:45:00,58.33,58.43,58.33,58.4,280020.0,57.9828,58.0822,57.9828,58.0524,280020.0
2018-01-31 15:50:00,58.39,58.44,58.33,58.41,454860.0,58.0425,58.0922,57.9828,58.0624,454860.0
2018-01-31 15:55:00,58.41,58.63,58.39,58.59,752400.0,58.0624,58.281,58.0425,58.2413,752400.0
2018-02-01 09:30:00,58.13,58.3,57.97,58.21,1295740.0,57.784,57.953,57.625,57.8635,1295740.0
2018-02-01 09:35:00,58.19,58.29,58.17,58.2,496420.0,57.8437,57.9431,57.8238,57.8536,496420.0
2018-02-01 09:40:00,58.2,58.22,57.96,58.0,499700.0,57.8536,57.8735,57.615,57.6548,499700.0
2018-02-01 09:45:00,57.99,58.01,57.88,58.0,534700.0,57.6449,57.6647,57.5355,57.6548,534700.0
2018-02-01 09:50:00,57.98,58.07,57.97,58.01,396280.0,57.6349,57.7244,57.625,57.6647,396280.0
2018-02-01 09:55:00,58.01,58.16,58.01,58.07,468820.0,57.6647,57.8138,57.6647,57.7244,468820.0
2018-02-01 10:00:00,58.06,58.14,58.03,58.1,532360.0,57.7144,57.794,57.6846,57.7542,532360.0
2018-02-01 10:05:00,58.12,58.17,58.06,58.15,223920.0,57.7741,57.8238,57.7144,57.8039,223920.0
2018-02-01 10:10:00,58.12,58.2,58.1,58.14,210000.0,57.7741,57.8536,57.7542,57.794,210000.0
2018-02-01 10:15:00,58.16,58.24,58.12,58.23,200060.0,57.8138,57.8934,57.7741,57.8834,200060.0
2018-02-01 10:20:00,58.19,58.33,58.19,58.25,180680.0,57.8437,57.9828,57.8437,57.9033,180680.0
2018-02-01 10:25:00,58.26,58.29,58.22,58.22,144920.0,57.9133,57.9431,57.8735,57.8735,144920.0
2018-02-01 10:30:00,58.23,58.27,58.18,58.27,174800.0,57.8834,57.9232,57.8337,57.9232,174800.0
2018-02-01 10:35:00,58.28,58.5,58.27,58.42,247920.0,57.9331,58.1518,57.9232,58.0723,247920.0
2018-02-01 10:40:00,58.42,58.55,58.42,58.55,278660.0,58.0723,58.2015,58.0723,58.2015,278660.0
2018-02-01 10:45:00,58.52,58.56,58.46,58.48,327100.0,58.1717,58.2115,58.1121,58.1319,327100.0
2018-02-01 10:50:00,58.49,58.63,58.48,58.6,306520.0,58.1419,58.281,58.1319,58.2512,306520.0
2018-02-01 10:55:00,58.6,58.63,58.52,58.57,206560.0,58.2512,58.281,58.1717,58.2214,206560.0
2018-02-01 11:00:00,58.59,58.63,58.55,58.58,93080.0,58.2413,58.281,58.2015,58.2313,93080.0
2018-02-01 11:05:00,58.55,58.55,58.48,58.53,127840.0,58.2015,58.2015,58.1319,58.1816,127840.0
2018-02-01 11:10:00,58.45,58.47,58.35,58.45,183420.0,58.1021,58.122,58.0027,58.1021,183420.0
2018-02-01 11:15:00,58.45,58.62,58.45,58.52,214120.0,58.1021,58.2711,58.1021,58.1717,214120.0
2018-02-01 11:20:00,58.53,58.55,58.39,58.39,97240.0,58.1816,58.2015,58.0425,58.0425,97240.0
2018-02-01 11:25:00,58.37,58.41,58.31,58.31,367660.0,58.0226,58.0624,57.963,57.963,367660.0
2018-02-01 11:30:00,58.28,58.39,58.28,58.37,178080.0,57.9331,58.0425,57.9331,58.0226,178080.0
2018-02-01 11:35:00,58.39,58.42,58.32,58.4,201560.0,58.0425,58.0723,57.9729,58.0524,201560.0
2018-02-01 11:40:00,58.41,58.43,58.33,58.41,231940.0,58.0624,58.0822,57.9828,58.0624,231940.0
2018-02-01 11:45:00,58.41,58.46,58.35,58.35,111400.0,58.0624,58.1121,58.0027,58.0027,111400.0
2018-02-01 11:50:00,58.38,58.46,58.38,58.44,120400.0,58.0325,58.1121,58.0325,58.0922,120400.0
2018-02-01 11:55:00,58.43,58.45,58.41,58.44,72260.0,58.0822,58.1021,58.0624,58.0922,72260.0
2018-02-01 12:00:00,58.44,58.46,58.31,58.33,237700.0,58.0922,58.1121,57.963,57.9828,237700.0
2018-02-01 12:05:00,58.36,58.39,58.35,58.37,247980.0,58.0127,58.0425,58.0027,58.0226,247980.0
2018-02-01 12:10:00,58.37,58.38,58.3,58.3,197480.0,58.0226,58.0325,57.953,57.953,197480.0
2018-02-01 12:15:00,58.29,58.42,58.29,58.42,83380.0,57.9431,58.0723,57.9431,58.0723,83380.0
2018-02-01 12:20:00,58.42,58.45,58.35,58.43,133320.0,58.0723,58.1021,58.0027,58.0822,133320.0
2018-02-01 12:25:00,58.42,58.44,58.39,58.44,102600.0,58.0723,58.0922,58.0425,58.0922,102600.0
2018-02-01 12:30:00,58.44,58.53,58.44,58.53,146660.0,58.0922,58.1816,58.0922,58.1816,146660.0
2018-02-01 12:35:00,58.55,58.55,58.48,58.48,103200.0,58.2015,58.2015,58.1319,58.1319,103200.0
2018-02-01 12:40:00,58.51,58.52,58.49,58.49,119620.0,58.1618,58.1717,58.1419,58.1419,119620.0
2018-02-01 12:45:00,58.49,58.52,58.47,58.48,107760.0,58.1419,58.1717,58.122,58.1319,107760.0
2018-02-01 12:50:00,58.49,58.52,58.47,58.52,75180.0,58.1419,58.1717,58.122,58.1717,75180.0
2018-02-01 12:55:00,58.52,58.57,58.51,58.55,138440.0,58.1717,58.2214,58.1618,58.2015,138440.0
2018-02-01 13:00:00,58.57,58.6,58.54,58.58,113400.0,58.2214,58.2512,58.1916,58.2313,113400.0
2018-02-01 13:05:00,58.59,58.66,58.59,58.61,119560.0,58.2413,58.3109,58.2413,58.2612,119560.0
2018-02-01 13:10:00,58.63,58.65,58.61,58.62,85700.0,58.281,58.3009,58.2612,58.2711,85700.0
2018-02-01 13:15:00,58.6,58.63,58.57,58.62,75420.0,58.2512,58.281,58.2214,58.2711,75420.0
2018-02-01 13:20:00,58.6,58.64,58.6,58.64,122720.0,58.2512,58.291,58.2512,58.291,122720.0
2018-02-01 13:25:00,58.63,58.7,58.63,58.68,148960.0,58.281,58.3506,58.281,58.3308,148960.0
2018-02-01 13:30:00,58.67,58.68,58.63,58.65,75440.0,58.3208,58.3308,58.281,58.3009,75440.0
2018-02-01 13:35:00,58.66,58.67,58.61,58.61,287520.0,58.3109,58.3208,58.2612,58.2612,287520.0
2018-02-01 13:40:00,58.61,58.61,58.54,58.57,148960.0,58.2612,58.2612,58.1916,58.2214,148960.0
2018-02-01 13:45:00,58.57,58.57,58.47,58.5,124480.0,58.2214,58.2214,58.122,58.1518,124480.0
2018-02-01 13:50:00,58.51,58.53,58.41,58.41,143420.0,58.1618,58.1816,58.0624,58.0624,143420.0
2018-02-01 13:55:00,58.43,58.45,58.37,58.4,284180.0,58.0822,58.1021,58.0226,58.0524,284180.0
2018-02-01 14:00:00,58.39,58.43,58.34,58.39,224040.0,58.0425,58.0822,57.9928,58.0425,224040.0
2018-02-01 14:05:00,58.39,58.39,58.25,58.25,304920.0,58.0425,58.0425,57.9033,57.9033,304920.0
2018-02-01 14:10:00,58.25,58.25,58.12,58.15,670780.0,57.9033,57.9033,57.7741,57.8039,670780.0
2018-02-01 14:15:00,58.17,58.23,58.17,58.23,142080.0,57.8238,57.8834,57.8238,57.8834,142080.0
2018-02-01 14:20:00,58.22,58.27,58.08,58.11,513140.0,57.8735,57.9232,57.7343,57.7641,513140.0
2018-02-01 14:25:00,58.11,58.17,58.06,58.15,425420.0,57.7641,57.8238,57.7144,57.8039,425420.0
2018-02-01 14:30:00,58.14,58.18,58.1,58.1,198600.0,57.794,57.8337,57.7542,57.7542,198600.0
2018-02-01 14:35:00,58.1,58.21,58.09,58.17,304940.0,57.7542,57.8635,57.7443,57.8238,304940.0
2018-02-01 14:40:00,58.17,58.29,58.17,58.23,167620.0,57.8238,57.9431,57.8238,57.8834,167620.0
2018-02-01 14:45:00,58.24,58.3,58.23,58.29,141840.0,57.8934,57.953,57.8834,57.9431,141840.0
2018-02-01 14:50:00,58.29,58.31,58.26,58.3,72280.0,57.9431,57.963,57.9133,57.953,72280.0
2018-02-01 14:55:00,58.32,58.37,58.3,58.34,117780.0,57.9729,58.0226,57.953,57.9928,117780.0
2018-02-01 15:00:00,58.33,58.42,58.33,58.39,206260.0,57.9828,58.0723,57.9828,58.0425,206260.0
2018-02-01 15:05:00,58.38,58.45,58.33,58.43,123240.0,58.0325,58.1021,57.9828,58.0822,123240.0
2018-02-01 15:10:00,58.45,58.47,58.36,58.36,214240.0,58.1021,58.122,58.0127,58.0127,214240.0
2018-02-01 15:15:00,58.36,58.41,58.34,58.35,240340.0,58.0127,58.0624,57.9928,58.0027,240340.0
2018-02-01 15:20:00,58.34,58.36,58.27,58.35,287860.0,57.9928,58.0127,57.9232,58.0027,287860.0
2018-02-01 15:25:00,58.35,58.38,58.26,58.27,223780.0,58.0027,58.0325,57.9133,57.9232,223780.0
2018-02-01 15:30:00,58.25,58.27,58.15,58.2,506600.0,57.9033,57.9232,57.8039,57.8536,506600.0
2018-02-01 15:35:00,58.2,58.22,57.99,58.0,692900.0,57.8536,57.8735,57.6449,57.6548,692900.0
2018-02-01 15:40:00,58.0,58.12,57.89,58.09,890580.0,57.6548,57.7741,57.5455,57.7443,890580.0
2018-02-01 15:45:00,58.09,58.2,58.09,58.18,642320.0,57.7443,57.8536,57.7443,57.8337,642320.0
2018-02-01 15:50:00,58.2,58.4,58.2,58.32,757700.0,57.8536,58.0524,57.8536,57.9729,757700.0
2018-02-01 15:55:00,58.34,58.38,58.25,58.35,928480.0,57.9928,58.0325,57.9033,58.0027,928480.0
2018-02-02 09:30:00,56.1,56.11,55.42,56.02,3851780.0,55.7661,55.776,55.0902,55.6866,3851780.0
2018-02-02 09:35:00,56.04,56.15,55.88,56.07,3112080.0,55.7065,55.8158,55.5474,55.7363,3112080.0
2018-02-02 09:40:00,56.07,56.12,55.53,55.72,2923740.0,55.7363,55.786,55.1995,55.3884,2923740.0
2018-02-02 09:45:00,55.69,55.73,55.46,55.64,2206980.0,55.3585,55.3983,55.1299,55.3088,2206980.0
2018-02-02 09:50:00,55.6,55.73,55.55,55.64,2060480.0,55.2691,55.3983,55.2194,55.3088,2060480.0
2018-02-02 09:55:00,55.62,55.73,55.51,55.68,1445000.0,55.289,55.3983,55.1796,55.3486,1445000.0
2018-02-02 10:00:00,55.66,55.66,55.4,55.51,1890460.0,55.3287,55.3287,55.0703,55.1796,1890460.0
2018-02-02 10:05:00,55.52,55.52,55.36,55.52,2009140.0,55.1896,55.1896,55.0305,55.1896,2009140.0
2018-02-02 10:10:00,55.5,55.68,55.47,55.64,1594640.0,55.1697,55.3486,55.1399,55.3088,1594640.0
2018-02-02 10:15:00,55.65,55.78,55.6,55.71,1157640.0,55.3188,55.448,55.2691,55.3784,1157640.0
2018-02-02 10:20:00,55.74,55.8,55.65,55.71,680720.0,55.4082,55.4679,55.3188,55.3784,680720.0
2018-02-02 10:25:00,55.72,55.8,55.7,55.78,598880.0,55.3884,55.4679,55.3685,55.448,598880.0
2018-02-02 10:30:00,55.79,55.8,55.65,55.71,801940.0,55.458,55.4679,55.3188,55.3784,801940.0
2018-02-02 10:35:00,55.72,55.77,55.68,55.75,447980.0,55.3884,55.4381,55.3486,55.4182,447980.0
2018-02-02 10:40:00,55.77,55.84,55.76,55.81,874460.0,55.4381,55.5077,55.4281,55.4778,874460.0
2018-02-02 10:45:00,55.8,56.0,55.8,55.96,987180.0,55.4679,55.6667,55.4679,55.6269,987180.0
2018-02-02 10:50:00,55.96,56.08,55.94,56.06,1301580.0,55.6269,55.7462,55.6071,55.7263,1301580.0
2018-02-02 10:55:00,56.05,56.07,55.88,56.01,872040.0,55.7164,55.7363,55.5474,55.6766,872040.0
2018-02-02 11:00:00,56.01,56.03,55.98,56.0,647540.0,55.6766,55.6965,55.6468,55.6667,647540.0
2018-02-02 11:05:00,56.01,56.02,55.93,55.94,1039740.0,55.6766,55.6866,55.5971,55.6071,1039740.0
2018-02-02 11:10:00,55.95,56.13,55.95,56.09,755620.0,55.617,55.7959,55.617,55.7562,755620.0
2018-02-02 11:15:00,56.07,56.09,55.83,55.88,877820.0,55.7363,55.7562,55.4977,55.5474,877820.0
2018-02-02 11:20:00,55.86,55.91,55.83,55.85,642720.0,55.5275,55.5772,55.4977,55.5176,642720.0
2018-02-02 11:25:00,55.84,56.08,55.77,56.06,1252020.0,55.5077,55.7462,55.4381,55.7263,1252020.0
2018-02-02 11:30:00,56.04,56.06,55.92,55.98,880680.0,55.7065,55.7263,55.5872,55.6468,880680.0
2018-02-02 11:35:00,55.97,56.01,55.92,55.99,549120.0,55.6369,55.6766,55.5872,55.6568,549120.0
2018-02-02 11:40:00,55.99,56.04,55.88,55.89,449780.0,55.6568,55.7065,55.5474,55.5574,449780.0
2018-02-02 11:45:00,55.9,55.98,55.86,55.86,402120.0,55.5673,55.6468,55.5275,55.5275,402120.0
2018-02-02 11:50:00,55.88,55.97,55.86,55.97,357700.0,55.5474,55.6369,55.5275,55.6369,357700.0
2018-02-02 11:55:00,55.95,55.95,55.74,55.74,431220.0,55.617,55.617,55.4082,55.4082,431220.0
2018-02-02 12:00:00,55.76,55.85,55.75,55.79,371200.0,55.4281,55.5176,55.4182,55.458,371200.0
2018-02-02 12:05:00,55.81,55.84,55.75,55.8,292660.0,55.4778,55.5077,55.4182,55.4679,292660.0
2018-02-02 12:10:00,55.8,55.84,55.77,55.8,349340.0,55.4679,55.5077,55.4381,55.4679,349340.0
2018-02-02 12:15:00,55.79,55.84,55.79,55.82,168260.0,55.458,55.5077,55.458,55.4878,168260.0
2018-02-02 12:20:00,55.82,55.83,55.74,55.81,441260.0,55.4878,55.4977,55.4082,55.4778,441260.0
2018-02-02 12:25:00,55.82,55.94,55.8,55.94,481360.0,55.4878,55.6071,55.4679,55.6071,481360.0
2018-02-02 12:30:00,55.93,56.0,55.87,56.0,535660.0,55.5971,55.6667,55.5375,55.6667,535660.0
2018-02-02 12:35:00,55.99,56.01,55.9,55.93,147880.0,55.6568,55.6766,55.5673,55.5971,147880.0
2018-02-02 12:40:00,55.93,55.99,55.9,55.97,202240.0,55.5971,55.6568,55.5673,55.6369,202240.0
2018-02-02 12:45:00,55.98,55.99,55.9,55.96,239100.0,55.6468,55.6568,55.5673,55.6269,239100.0
2018-02-02 12:50:00,55.97,55.99,55.95,55.97,232300.0,55.6369,55.6568,55.617,55.6369,232300.0
2018-02-02 12:55:00,55.98,56.02,55.93,55.95,708080.0,55.6468,55.6866,55.5971,55.617,708080.0
2018-02-02 13:00:00,55.93,56.01,55.89,56.0,443320.0,55.5971,55.6766,55.5574,55.6667,443320.0
2018-02-02 13:05:00,56.0,56.02,55.95,56.0,322120.0,55.6667,55.6866,55.617,55.6667,322120.0
2018-02-02 13:10:00,55.98,56.04,55.94,55.99,370100.0,55.6468,55.7065,55.6071,55.6568,370100.0
2018-02-02 13:15:00,55.98,56.0,55.92,55.92,247520.0,55.6468,55.6667,55.5872,55.5872,247520.0
2018-02-02 13:20:00,55.92,55.99,55.84,55.84,378000.0,55.5872,55.6568,55.5077,55.5077,378000.0
2018-02-02 13:25:00,55.83,55.97,55.81,55.96,611420.0,55.4977,55.6369,55.4778,55.6269,611420.0
2018-02-02 13:30:00,55.98,56.0,55.94,55.99,251240.0,55.6468,55.6667,55.6071,55.6568,251240.0
2018-02-02 13:35:00,56.0,56.0,55.93,55.95,108800.0,55.6667,55.6667,55.5971,55.617,108800.0
2018-02-02 13:40:00,55.92,55.94,55.87,55.94,409600.0,55.5872,55.6071,55.5375,55.6071,409600.0
2018-02-02 13:45:00,55.93,55.99,55.9,55.92,201360.0,55.5971,55.6568,55.5673,55.5872,201360.0
2018-02-02 13:50:00,55.9,55.93,55.89,55.93,101500.0,55.5673,55.5971,55.5574,55.5971,101500.0
2018-02-02 13:55:00,55.93,56.02,55.93,56.0,173000.0,55.5971,55.6866,55.5971,55.6667,173000.0
2018-02-02 14:00:00,56.0,56.03,55.92,55.95,689600.0,55.6667,55.6965,55.5872,55.617,689600.0
2018-02-02 14:05:00,55.96,55.99,55.89,55.93,161880.0,55.6269,55.6568,55.5574,55.5971,161880.0
2018-02-02 14:10:00,55.93,55.93,55.86,55.9,403040.0,55.5971,55.5971,55.5275,55.5673,403040.0
2018-02-02 14:15:00,55.9,55.93,55.81,55.86,339620.0,55.5673,55.5971,55.4778,55.5275,339620.0
2018-02-02 14:20:00,55.87,56.0,55.87,56.0,221240.0,55.5375,55.6667,55.5375,55.6667,221240.0
2018-02-02 14:25:00,56.0,56.03,55.82,55.91,283500.0,55.6667,55.6965,55.4878,55.5772,283500.0
2018-02-02 14:30:00,55.9,56.0,55.88,55.98,532300.0,55.5673,55.6667,55.5474,55.6468,532300.0
2018-02-02 14:35:00,55.98,56.0,55.8,55.8,201580.0,55.6468,55.6667,55.4679,55.4679,201580.0
2018-02-02 14:40:00,55.82,55.86,55.76,55.84,286100.0,55.4878,55.5275,55.4281,55.5077,286100.0
2018-02-02 14:45:00,55.84,55.86,55.77,55.8,281540.0,55.5077,55.5275,55.4381,55.4679,281540.0
2018-02-02 14:50:00,55.77,55.84,55.71,55.84,446600.0,55.4381,55.5077,55.3784,55.5077,446600.0
2018-02-02 14:55:00,55.8,55.82,55.7,55.77,228880.0,55.4679,55.4878,55.3685,55.4381,228880.0
2018-02-02 15:00:00,55.8,55.85,55.72,55.75,174820.0,55.4679,55.5176,55.3884,55.4182,174820.0
2018-02-02 15:05:00,55.74,55.76,55.62,55.64,446120.0,55.4082,55.4281,55.289,55.3088,446120.0
2018-02-02 15:10:00,55.65,55.78,55.63,55.73,375540.0,55.3188,55.448,55.2989,55.3983,375540.0
2018-02-02 15:15:00,55.76,55.88,55.75,55.81,407820.0,55.4281,55.5474,55.4182,55.4778,407820.0
2018-02-02 15:20:00,55.79,55.88,55.75,55.88,442300.0,55.458,55.5474,55.4182,55.5474,442300.0
2018-02-02 15:25:00,55.88,55.92,55.74,55.75,401020.0,55.5474,55.5872,55.4082,55.4182,401020.0
2018-02-02 15:30:00,55.74,55.75,55.64,55.74,403160.0,55.4082,55.4182,55.3088,55.4082,403160.0
2018-02-02 15:35:00,55.74,55.76,55.65,55.72,261560.0,55.4082,55.4281,55.3188,55.3884,261560.0
2018-02-02 15:40:00,55.71,55.77,55.68,55.76,656600.0,55.3784,55.4381,55.3486,55.4281,656600.0
2018-02-02 15:45:00,55.75,55.79,55.7,55.7,618340.0,55.4182,55.458,55.3685,55.3685,618340.0
2018-02-02 15:50:00,55.75,55.77,55.68,55.72,647060.0,55.4182,55.4381,55.3486,55.3884,647060.0
2018-02-02 15:55:00,55.72,55.72,55.6,55.6,1707480.0,55.3884,55.3884,55.2691,55.2691,1707480.0
2018-02-05 09:30:00,54.62,54.74,53.87,54.66,3697240.0,54.2949,54.4142,53.5494,54.3347,3697240.0
2018-02-05 09:35:00,54.66,54.8,54.27,54.3,996460.0,54.3347,54.4738,53.947,53.9768,996460.0
2018-02-05 09:40:00,54.29,54.5,54.29,54.38,1361300.0,53.9669,54.1756,53.9669,54.0563,1361300.0
2018-02-05 09:45:00,54.35,54.55,54.35,54.55,589800.0,54.0265,54.2253,54.0265,54.2253,589800.0
2018-02-05 09:50:00,54.57,54.65,54.45,54.55,622880.0,54.2452,54.3247,54.1259,54.2253,622880.0
2018-02-05 09:55:00,54.55,54.8,54.52,54.69,1326600.0,54.2253,54.4738,54.1955,54.3645,1326600.0
2018-02-05 10:00:00,54.68,54.88,54.59,54.88,620520.0,54.3546,54.5534,54.2651,54.5534,620520.0
2018-02-05 10:05:00,54.88,54.94,54.75,54.93,725300.0,54.5534,54.613,54.4241,54.6031,725300.0
2018-02-05 10:10:00,54.94,55.19,54.91,55.16,865040.0,54.613,54.8615,54.5832,54.8317,865040.0
2018-02-05 10:15:00,55.18,55.22,54.93,55.08,657300.0,54.8516,54.8913,54.6031,54.7522,657300.0
2018-02-05 10:20:00,55.08,55.35,55.07,55.35,445880.0,54.7522,55.0206,54.7422,55.0206,445880.0
2018-02-05 10:25:00,55.36,55.5,55.24,55.3,615800.0,55.0305,55.1697,54.9112,54.9709,615800.0
2018-02-05 10:30:00,55.34,55.38,55.21,55.24,406900.0,55.0106,55.0504,54.8814,54.9112,406900.0
2018-02-05 10:35:00,55.25,55.29,55.12,55.15,336340.0,54.9212,54.9609,54.7919,54.8218,336340.0
2018-02-05 10:40:00,55.14,55.24,55.14,55.23,263320.0,54.8118,54.9112,54.8118,54.9013,263320.0
2018-02-05 10:45:00,55.22,55.34,55.22,55.23,211300.0,54.8913,55.0106,54.8913,54.9013,211300.0
2018-02-05 10:50:00,55.2,55.23,55.14,55.17,182340.0,54.8715,54.9013,54.8118,54.8416,182340.0
2018-02-05 10:55:00,55.16,55.16,54.93,54.98,259360.0,54.8317,54.8317,54.6031,54.6528,259360.0
2018-02-05 11:00:00,55.0,55.13,54.98,55.02,436800.0,54.6727,54.8019,54.6528,54.6925,436800.0
2018-02-05 11:05:00,54.99,55.02,54.93,54.94,368040.0,54.6627,54.6925,54.6031,54.613,368040.0
2018-02-05 11:10:00,54.93,54.94,54.78,54.86,424640.0,54.6031,54.613,54.454,54.5335,424640.0
2018-02-05 11:15:00,54.83,54.94,54.76,54.76,342720.0,54.5037,54.613,54.4341,54.4341,342720.0
2018-02-05 11:20:00,54.81,54.86,54.7,54.77,408880.0,54.4838,54.5335,54.3744,54.444,408880.0
2018-02-05 11:25:00,54.79,54.84,54.73,54.75,251140.0,54.4639,54.5136,54.4043,54.4241,251140.0
2018-02-05 11:30:00,54.73,54.73,54.63,54.67,392420.0,54.4043,54.4043,54.3049,54.3446,392420.0
2018-02-05 11:35:00,54.68,54.71,54.56,54.57,365380.0,54.3546,54.3844,54.2353,54.2452,365380.0
2018-02-05 11:40:00,54.55,54.63,54.51,54.57,376980.0,54.2253,54.3049,54.1856,54.2452,376980.0
2018-02-05 11:45:00,54.59,54.59,54.55,54.57,461700.0,54.2651,54.2651,54.2253,54.2452,461700.0
2018-02-05 11:50:00,54.58,54.66,54.56,54.62,368940.0,54.2552,54.3347,54.2353,54.2949,368940.0
2018-02-05 11:55:00,54.62,54.72,54.59,54.71,348500.0,54.2949,54.3943,54.2651,54.3844,348500.0
2018-02-05 12:00:00,54.69,54.7,54.55,54.62,231300.0,54.3645,54.3744,54.2253,54.2949,231300.0
2018-02-05 12:05:00,54.55,54.6,54.5,54.55,332180.0,54.2253,54.275,54.1756,54.2253,332180.0
2018-02-05 12:10:00,54.58,54.65,54.5,54.57,240640.0,54.2552,54.3247,54.1756,54.2452,240640.0
2018-02-05 12:15:00,54.61,54.61,54.5,54.57,190320.0,54.285,54.285,54.1756,54.2452,190320.0
2018-02-05 12:20:00,54.57,54.64,54.51,54.57,204300.0,54.2452,54.3148,54.1856,54.2452,204300.0
2018-02-05 12:25:00,54.55,54.7,54.55,54.7,110260.0,54.2253,54.3744,54.2253,54.3744,110260.0
2018-02-05 12:30:00,54.69,54.78,54.68,54.7,368980.0,54.3645,54.454,54.3546,54.3744,368980.0
2018-02-05 12:35:00,54.68,54.68,54.57,54.57,91040.0,54.3546,54.3546,54.2452,54.2452,91040.0
2018-02-05 12:40:00,54.63,54.71,54.59,54.71,344940.0,54.3049,54.3844,54.2651,54.3844,344940.0
2018-02-05 12:45:00,54.7,54.74,54.66,54.69,132020.0,54.3744,54.4142,54.3347,54.3645,132020.0
2018-02-05 12:50:00,54.7,54.73,54.59,54.59,132440.0,54.3744,54.4043,54.2651,54.2651,132440.0
2018-02-05 12:55:00,54.66,54.71,54.55,54.57,92000.0,54.3347,54.3844,54.2253,54.2452,92000.0
2018-02-05 13:00:00,54.57,54.57,54.42,54.42,144780.0,54.2452,54.2452,54.0961,54.0961,144780.0
2018-02-05 13:05:00,54.4,54.49,54.36,54.39,129560.0,54.0762,54.1657,54.0365,54.0663,129560.0
2018-02-05 13:10:00,54.35,54.52,54.35,54.5,253740.0,54.0265,54.1955,54.0265,54.1756,253740.0
2018-02-05 13:15:00,54.49,54.55,54.34,54.34,203920.0,54.1657,54.2253,54.0166,54.0166,203920.0
2018-02-05 13:20:00,54.32,54.38,54.3,54.36,185800.0,53.9967,54.0563,53.9768,54.0365,185800.0
2018-02-05 13:25:00,54.37,54.42,54.25,54.32,224680.0,54.0464,54.0961,53.9271,53.9967,224680.0
2018-02-05 13:30:00,54.32,54.51,54.3,54.33,349460.0,53.9967,54.1856,53.9768,54.0066,349460.0
2018-02-05 13:35:00,54.38,54.43,54.32,54.33,251540.0,54.0563,54.106,53.9967,54.0066,251540.0
2018-02-05 13:40:00,54.33,54.44,54.31,54.34,195800.0,54.0066,54.116,53.9868,54.0166,195800.0
2018-02-05 13:45:00,54.37,54.37,54.29,54.3,271700.0,54.0464,54.0464,53.9669,53.9768,271700.0
2018-02-05 13:50:00,54.3,54.42,54.27,54.38,305300.0,53.9768,54.0961,53.947,54.0563,305300.0
2018-02-05 13:55:00,54.39,54.52,54.36,54.52,397640.0,54.0663,54.1955,54.0365,54.1955,397640.0
2018-02-05 14:00:00,54.5,54.52,54.25,54.35,551160.0,54.1756,54.1955,53.9271,54.0265,551160.0
2018-02-05 14:05:00,54.35,54.37,54.14,54.15,317860.0,54.0265,54.0464,53.8178,53.8277,317860.0
2018-02-05 14:10:00,54.17,54.28,54.15,54.19,467940.0,53.8476,53.9569,53.8277,53.8675,467940.0
2018-02-05 14:15:00,54.17,54.18,54.08,54.13,545820.0,53.8476,53.8575,53.7581,53.8078,545820.0
2018-02-05 14:20:00,54.13,54.19,54.03,54.04,239400.0,53.8078,53.8675,53.7084,53.7184,239400.0
2018-02-05 14:25:00,54.05,54.14,54.03,54.13,237020.0,53.7283,53.8178,53.7084,53.8078,237020.0
2018-02-05 14:30:00,54.1,54.12,54.0,54.04,258900.0,53.778,53.7979,53.6786,53.7184,258900.0
2018-02-05 14:35:00,54.03,54.15,54.01,54.1,214960.0,53.7084,53.8277,53.6885,53.778,214960.0
2018-02-05 14:40:00,54.13,54.18,54.09,54.09,322540.0,53.8078,53.8575,53.7681,53.7681,322540.0
2018-02-05 14:45:00,54.08,54.17,53.99,53.99,599340.0,53.7581,53.8476,53.6687,53.6687,599340.0
2018-02-05 14:50:00,53.98,53.98,53.82,53.85,386160.0,53.6587,53.6587,53.4997,53.5295,386160.0
2018-02-05 14:55:00,53.84,53.86,53.51,53.64,875420.0,53.5196,53.5394,53.1915,53.3207,875420.0
2018-02-05 15:00:00,53.65,53.78,53.5,53.5,710420.0,53.3307,53.4599,53.1816,53.1816,710420.0
2018-02-05 15:05:00,53.48,53.5,52.6,52.71,1464800.0,53.1617,53.1816,52.2869,52.3963,1464800.0
2018-02-05 15:10:00,52.7,53.59,52.61,53.42,1138980.0,52.3863,53.271,52.2969,53.1021,1138980.0
2018-02-05 15:15:00,53.42,53.94,53.39,53.63,1384140.0,53.1021,53.619,53.0722,53.3108,1384140.0
2018-02-05 15:20:00,53.6,53.76,53.31,53.71,782380.0,53.281,53.44,52.9927,53.3903,782380.0
2018-02-05 15:25:00,53.75,53.93,53.55,53.75,521840.0,53.4301,53.609,53.2313,53.4301,521840.0
2018-02-05 15:30:00,53.8,53.83,53.45,53.54,294640.0,53.4798,53.5096,53.1319,53.2213,294640.0
2018-02-05 15:35:00,53.5,53.6,53.27,53.27,540140.0,53.1816,53.281,52.953,52.953,540140.0
2018-02-05 15:40:00,53.28,53.5,53.0,53.47,1066660.0,52.9629,53.1816,52.6846,53.1518,1066660.0
2018-02-05 15:45:00,53.43,53.46,52.94,52.97,924540.0,53.112,53.1418,52.6249,52.6547,924540.0
2018-02-05 15:50:00,52.93,53.08,52.75,52.95,1229240.0,52.615,52.7641,52.436,52.6349,1229240.0
2018-02-05 15:55:00,52.93,53.37,52.73,52.73,2820040.0,52.615,53.0524,52.4162,52.4162,2820040.0
2018-02-06 09:30:00,51.47,52.75,51.2,52.45,3352460.0,51.1637,52.436,50.8953,52.1378,3352460.0
2018-02-06 09:35:00,52.46,52.84,52.45,52.84,810760.0,52.1478,52.5255,52.1378,52.5255,810760.0
2018-02-06 09:40:00,52.78,53.11,52.64,52.84,1253940.0,52.4659,52.7939,52.3267,52.5255,1253940.0
2018-02-06 09:45:00,52.88,53.25,52.88,53.15,509060.0,52.5653,52.9331,52.5653,52.8337,509060.0
2018-02-06 09:50:00,53.19,53.9,53.15,53.86,870200.0,52.8734,53.5792,52.8337,53.5394,870200.0
2018-02-06 09:55:00,53.82,53.88,53.31,53.4,1284460.0,53.4997,53.5593,52.9927,53.0822,1284460.0
2018-02-06 10:00:00,53.4,54.0,53.4,53.96,844380.0,53.0822,53.6786,53.0822,53.6388,844380.0
2018-02-06 10:05:00,53.96,54.0,53.2,53.31,815900.0,53.6388,53.6786,52.8834,52.9927,815900.0
2018-02-06 10:10:00,53.41,53.73,52.83,52.88,761880.0,53.0921,53.4102,52.5156,52.5653,761880.0
2018-02-06 10:15:00,52.89,53.03,52.35,52.39,1310120.0,52.5752,52.7144,52.0384,52.0782,1310120.0
2018-02-06 10:20:00,52.46,52.74,52.16,52.35,1092500.0,52.1478,52.4261,51.8496,52.0384,1092500.0
2018-02-06 10:25:00,52.35,52.75,52.18,52.5,620380.0,52.0384,52.436,51.8694,52.1875,620380.0
2018-02-06 10:30:00,52.5,52.63,52.16,52.18,373440.0,52.1875,52.3168,51.8496,51.8694,373440.0
2018-02-06 10:35:00,52.21,52.21,51.78,52.18,625800.0,51.8993,51.8993,51.4718,51.8694,625800.0
2018-02-06 10:40:00,52.18,52.25,51.85,52.22,492620.0,51.8694,51.939,51.5414,51.9092,492620.0
2018-02-06 10:45:00,52.25,52.77,52.25,52.48,359460.0,51.939,52.4559,51.939,52.1677,359460.0
2018-02-06 10:50:00,52.53,52.79,52.41,52.75,335380.0,52.2174,52.4758,52.0981,52.436,335380.0
2018-02-06 10:55:00,52.78,52.85,52.51,52.51,271000.0,52.4659,52.5355,52.1975,52.1975,271000.0
2018-02-06 11:00:00,52.53,52.6,52.42,52.55,315000.0,52.2174,52.2869,52.108,52.2372,315000.0
2018-02-06 11:05:00,52.55,52.77,52.45,52.67,630980.0,52.2372,52.4559,52.1378,52.3565,630980.0
2018-02-06 11:10:00,52.66,52.85,52.4,52.46,431320.0,52.3466,52.5355,52.0881,52.1478,431320.0
2018-02-06 11:15:00,52.5,52.68,52.31,52.68,378860.0,52.1875,52.3665,51.9987,52.3665,378860.0
2018-02-06 11:20:00,52.66,52.75,52.56,52.61,185080.0,52.3466,52.436,52.2472,52.2969,185080.0
2018-02-06 11:25:00,52.51,52.67,52.44,52.47,261480.0,52.1975,52.3565,52.1279,52.1577,261480.0
2018-02-06 11:30:00,52.55,52.55,52.17,52.19,323760.0,52.2372,52.2372,51.8595,51.8794,323760.0
2018-02-06 11:35:00,52.2,52.38,52.11,52.37,249920.0,51.8893,52.0682,51.7999,52.0583,249920.0
2018-02-06 11:40:00,52.3,52.45,52.28,52.33,279100.0,51.9887,52.1378,51.9688,52.0185,279100.0
2018-02-06 11:45:00,52.35,52.54,52.32,52.5,198000.0,52.0384,52.2273,52.0086,52.1875,198000.0
2018-02-06 11:50:00,52.55,52.75,52.53,52.61,366860.0,52.2372,52.436,52.2174,52.2969,366860.0
2018-02-06 11:55:00,52.63,52.79,52.59,52.65,253540.0,52.3168,52.4758,52.277,52.3366,253540.0
2018-02-06 12:00:00,52.7,52.88,52.68,52.72,279960.0,52.3863,52.5653,52.3665,52.4062,279960.0
2018-02-06 12:05:00,52.65,52.8,52.65,52.68,538920.0,52.3366,52.4857,52.3366,52.3665,538920.0
2018-02-06 12:10:00,52.66,52.76,52.58,52.71,255360.0,52.3466,52.446,52.2671,52.3963,255360.0
2018-02-06 12:15:00,52.73,52.85,52.58,52.61,387180.0,52.4162,52.5355,52.2671,52.2969,387180.0
2018-02-06 12:20:00,52.69,52.69,52.45,52.55,149980.0,52.3764,52.3764,52.1378,52.2372,149980.0
2018-02-06 12:25:00,52.56,52.82,52.56,52.78,409060.0,52.2472,52.5056,52.2472,52.4659,409060.0
2018-02-06 12:30:00,52.78,52.85,52.63,52.79,375460.0,52.4659,52.5355,52.3168,52.4758,375460.0
2018-02-06 12:35:00,52.73,53.01,52.71,53.01,337120.0,52.4162,52.6945,52.3963,52.6945,337120.0
2018-02-06 12:40:00,53.01,53.1,52.86,53.0,1027560.0,52.6945,52.784,52.5454,52.6846,1027560.0
2018-02-06 12:45:00,52.95,52.97,52.84,52.94,309780.0,52.6349,52.6547,52.5255,52.6249,309780.0
2018-02-06 12:50:00,52.98,52.98,52.83,52.86,595380.0,52.6647,52.6647,52.5156,52.5454,595380.0
2018-02-06 12:55:00,52.87,53.01,52.85,53.01,328980.0,52.5553,52.6945,52.5355,52.6945,328980.0
2018-02-06 13:00:00,52.96,52.99,52.71,52.8,340640.0,52.6448,52.6746,52.3963,52.4857,340640.0
2018-02-06 13:05:00,52.87,52.92,52.65,52.65,252860.0,52.5553,52.605,52.3366,52.3366,252860.0
2018-02-06 13:10:00,52.66,52.94,52.62,52.91,160580.0,52.3466,52.6249,52.3068,52.5951,160580.0
2018-02-06 13:15:00,52.88,53.05,52.85,53.05,137400.0,52.5653,52.7343,52.5355,52.7343,137400.0
2018-02-06 13:20:00,53.07,53.13,52.9,52.95,86400.0,52.7541,52.8138,52.5852,52.6349,86400.0
2018-02-06 13:25:00,52.99,53.21,52.94,53.18,138820.0,52.6746,52.8933,52.6249,52.8635,138820.0
2018-02-06 13:30:00,53.15,53.15,52.88,52.88,124420.0,52.8337,52.8337,52.5653,52.5653,124420.0
2018-02-06 13:35:00,52.95,53.05,52.88,52.93,149040.0,52.6349,52.7343,52.5653,52.615,149040.0
2018-02-06 13:40:00,52.95,52.97,52.77,52.82,91540.0,52.6349,52.6547,52.4559,52.5056,91540.0
2018-02-06 13:45:00,52.8,52.93,52.65,52.72,144580.0,52.4857,52.615,52.3366,52.4062,144580.0
2018-02-06 13:50:00,52.71,52.71,52.5,52.56,225460.0,52.3963,52.3963,52.1875,52.2472,225460.0
2018-02-06 13:55:00,52.57,52.59,52.36,52.39,177260.0,52.2571,52.277,52.0484,52.0782,177260.0
2018-02-06 14:00:00,52.37,52.54,52.34,52.46,236920.0,52.0583,52.2273,52.0285,52.1478,236920.0
2018-02-06 14:05:00,52.48,52.51,52.33,52.34,129980.0,52.1677,52.1975,52.0185,52.0285,129980.0
2018-02-06 14:10:00,52.37,52.68,52.37,52.65,123840.0,52.0583,52.3665,52.0583,52.3366,123840.0
2018-02-06 14:15:00,52.64,52.64,52.31,52.34,318820.0,52.3267,52.3267,51.9987,52.0285,318820.0
2018-02-06 14:20:00,52.3,52.46,52.29,52.41,310380.0,51.9887,52.1478,51.9788,52.0981,310380.0
2018-02-06 14:25:00,52.46,52.54,52.33,52.5,311120.0,52.1478,52.2273,52.0185,52.1875,311120.0
2018-02-06 14:30:00,52.46,52.65,52.42,52.63,178480.0,52.1478,52.3366,52.108,52.3168,178480.0
2018-02-06 14:35:00,52.73,52.9,52.69,52.75,188300.0,52.4162,52.5852,52.3764,52.436,188300.0
2018-02-06 14:40:00,52.85,52.89,52.75,52.84,215860.0,52.5355,52.5752,52.436,52.5255,215860.0
2018-02-06 14:45:00,52.89,53.08,52.86,53.07,318960.0,52.5752,52.7641,52.5454,52.7541,318960.0
2018-02-06 14:50:00,53.12,53.18,53.0,53.16,224680.0,52.8038,52.8635,52.6846,52.8436,224680.0
2018-02-06 14:55:00,53.2,53.42,53.19,53.42,347340.0,52.8834,53.1021,52.8734,53.1021,347340.0
2018-02-06 15:00:00,53.42,53.64,53.34,53.62,517860.0,53.1021,53.3207,53.0225,53.3009,517860.0
2018-02-06 15:05:00,53.6,53.89,53.57,53.75,779760.0,53.281,53.5693,53.2512,53.4301,779760.0
2018-02-06 15:10:00,53.74,53.8,53.58,53.58,785400.0,53.4202,53.4798,53.2611,53.2611,785400.0
2018-02-06 15:15:00,53.58,53.75,53.58,53.64,415660.0,53.2611,53.4301,53.2611,53.3207,415660.0
2018-02-06 15:20:00,53.66,53.75,53.42,53.51,1091300.0,53.3406,53.4301,53.1021,53.1915,1091300.0
2018-02-06 15:25:00,53.5,53.82,53.48,53.78,482040.0,53.1816,53.4997,53.1617,53.4599,482040.0
2018-02-06 15:30:00,53.79,53.92,53.55,53.88,488760.0,53.4699,53.5991,53.2313,53.5593,488760.0
2018-02-06 15:35:00,53.82,54.05,53.8,54.0,800440.0,53.4997,53.7283,53.4798,53.6786,800440.0
2018-02-06 15:40:00,54.0,54.05,53.89,53.9,726440.0,53.6786,53.7283,53.5693,53.5792,726440.0
2018-02-06 15:45:00,53.91,53.95,53.67,53.74,478100.0,53.5891,53.6289,53.3506,53.4202,478100.0
2018-02-06 15:50:00,53.73,53.9,53.59,53.84,793200.0,53.4102,53.5792,53.271,53.5196,793200.0
2018-02-06 15:55:00,53.84,54.09,53.74,54.06,1833540.0,53.5196,53.7681,53.4202,53.7382,1833540.0
2018-02-07 09:30:00,54.08,54.09,53.5,53.6,1297180.0,53.7581,53.7681,53.1816,53.281,1297180.0
2018-02-07 09:35:00,53.64,53.86,53.5,53.5,611040.0,53.3207,53.5394,53.1816,53.1816,611040.0
2018-02-07 09:40:00,53.49,53.74,53.37,53.4,665380.0,53.1716,53.4202,53.0524,53.0822,665380.0
2018-02-07 09:45:00,53.38,53.47,53.15,53.27,568160.0,53.0623,53.1518,52.8337,52.953,568160.0
2018-02-07 09:50:00,53.25,53.46,53.15,53.36,501660.0,52.9331,53.1418,52.8337,53.0424,501660.0
2018-02-07 09:55:00,53.39,53.58,53.34,53.53,596620.0,53.0722,53.2611,53.0225,53.2114,596620.0
2018-02-07 10:00:00,53.52,53.56,53.41,53.55,185400.0,53.2015,53.2412,53.0921,53.2313,185400.0
2018-02-07 10:05:00,53.58,53.79,53.55,53.7,434740.0,53.2611,53.4699,53.2313,53.3804,434740.0
2018-02-07 10:10:00,53.71,53.73,53.6,53.65,348700.0,53.3903,53.4102,53.281,53.3307,348700.0
2018-02-07 10:15:00,53.62,53.73,53.48,53.5,315960.0,53.3009,53.4102,53.1617,53.1816,315960.0
2018-02-07 10:20:00,53.5,53.53,53.31,53.37,433600.0,53.1816,53.2114,52.9927,53.0524,433600.0
2018-02-07 10:25:00,53.42,53.43,53.28,53.3,283020.0,53.1021,53.112,52.9629,52.9828,283020.0
2018-02-07 10:30:00,53.32,53.4,53.3,53.36,248600.0,53.0027,53.0822,52.9828,53.0424,248600.0
2018-02-07 10:35:00,53.4,53.43,53.28,53.37,455640.0,53.0822,53.112,52.9629,53.0524,455640.0
2018-02-07 10:40:00,53.43,53.43,53.34,53.34,141200.0,53.112,53.112,53.0225,53.0225,141200.0
2018-02-07 10:45:00,53.3,53.55,53.3,53.48,103240.0,52.9828,53.2313,52.9828,53.1617,103240.0
2018-02-07 10:50:00,53.5,53.58,53.49,53.57,117220.0,53.1816,53.2611,53.1716,53.2512,117220.0
2018-02-07 10:55:00,53.56,53.61,53.45,53.61,438840.0,53.2412,53.2909,53.1319,53.2909,438840.0
2018-02-07 11:00:00,53.58,53.65,53.56,53.63,137500.0,53.2611,53.3307,53.2412,53.3108,137500.0
2018-02-07 11:05:00,53.63,53.74,53.63,53.72,124300.0,53.3108,53.4202,53.3108,53.4003,124300.0
2018-02-07 11:10:00,53.7,53.73,53.64,53.73,142480.0,53.3804,53.4102,53.3207,53.4102,142480.0
2018-02-07 11:15:00,53.7,53.75,53.58,53.63,208700.0,53.3804,53.4301,53.2611,53.3108,208700.0
2018-02-07 11:20:00,53.62,53.69,53.62,53.64,113060.0,53.3009,53.3705,53.3009,53.3207,113060.0
2018-02-07 11:25:00,53.65,53.67,53.58,53.58,232840.0,53.3307,53.3506,53.2611,53.2611,232840.0
2018-02-07 11:30:00,53.61,53.61,53.51,53.55,202900.0,53.2909,53.2909,53.1915,53.2313,202900.0
2018-02-07 11:35:00,53.56,53.57,53.47,53.49,125040.0,53.2412,53.2512,53.1518,53.1716,125040.0
2018-02-07 11:40:00,53.48,53.54,53.42,53.52,137120.0,53.1617,53.2213,53.1021,53.2015,137120.0
2018-02-07 11:45:00,53.5,53.5,53.43,53.46,407160.0,53.1816,53.1816,53.112,53.1418,407160.0
2018-02-07 11:50:00,53.45,53.53,53.45,53.49,481800.0,53.1319,53.2114,53.1319,53.1716,481800.0
2018-02-07 11:55:00,53.48,53.53,53.41,53.53,232760.0,53.1617,53.2114,53.0921,53.2114,232760.0
2018-02-07 12:00:00,53.52,53.55,53.46,53.51,394040.0,53.2015,53.2313,53.1418,53.1915,394040.0
2018-02-07 12:05:00,53.47,53.52,53.37,53.45,430800.0,53.1518,53.2015,53.0524,53.1319,430800.0
2018-02-07 12:10:00,53.44,53.46,53.4,53.4,263740.0,53.1219,53.1418,53.0822,53.0822,263740.0
2018-02-07 12:15:00,53.39,53.39,53.3,53.31,303860.0,53.0722,53.0722,52.9828,52.9927,303860.0
2018-02-07 12:20:00,53.36,53.37,53.31,53.37,100000.0,53.0424,53.0524,52.9927,53.0524,100000.0
2018-02-07 12:25:00,53.35,53.35,53.32,53.34,111300.0,53.0325,53.0325,53.0027,53.0225,111300.0
2018-02-07 12:30:00,53.34,53.36,53.1,53.15,578660.0,53.0225,53.0424,52.784,52.8337,578660.0
2018-02-07 12:35:00,53.12,53.18,53.1,53.17,370240.0,52.8038,52.8635,52.784,52.8535,370240.0
2018-02-07 12:40:00,53.18,53.29,53.15,53.22,302400.0,52.8635,52.9728,52.8337,52.9032,302400.0
2018-02-07 12:45:00,53.24,53.28,53.07,53.08,751120.0,52.9231,52.9629,52.7541,52.7641,751120.0
2018-02-07 12:50:00,53.08,53.23,53.08,53.15,297600.0,52.7641,52.9132,52.7641,52.8337,297600.0
2018-02-07 12:55:00,53.14,53.16,53.03,53.08,117240.0,52.8237,52.8436,52.7144,52.7641,117240.0
2018-02-07 13:00:00,53.1,53.17,52.96,53.05,465560.0,52.784,52.8535,52.6448,52.7343,465560.0
2018-02-07 13:05:00,53.02,53.03,52.81,52.91,218280.0,52.7044,52.7144,52.4957,52.5951,218280.0
2018-02-07 13:10:00,52.95,52.96,52.78,52.86,280160.0,52.6349,52.6448,52.4659,52.5454,280160.0
2018-02-07 13:15:00,52.86,52.99,52.69,52.94,602540.0,52.5454,52.6746,52.3764,52.6249,602540.0
2018-02-07 13:20:00,52.95,52.95,52.7,52.75,317940.0,52.6349,52.6349,52.3863,52.436,317940.0
2018-02-07 13:25:00,52.77,52.88,52.67,52.88,256660.0,52.4559,52.5653,52.3565,52.5653,256660.0
2018-02-07 13:30:00,52.86,52.94,52.82,52.9,326540.0,52.5454,52.6249,52.5056,52.5852,326540.0
2018-02-07 13:35:00,52.9,53.18,52.89,53.14,114500.0,52.5852,52.8635,52.5752,52.8237,114500.0
2018-02-07 13:40:00,53.11,53.18,53.08,53.12,168120.0,52.7939,52.8635,52.7641,52.8038,168120.0
2018-02-07 13:45:00,53.13,53.15,52.97,52.98,241560.0,52.8138,52.8337,52.6547,52.6647,241560.0
2018-02-07 13:50:00,52.96,53.05,52.89,53.03,133100.0,52.6448,52.7343,52.5752,52.7144,133100.0
2018-02-07 13:55:00,53.01,53.07,52.98,53.04,194980.0,52.6945,52.7541,52.6647,52.7243,194980.0
2018-02-07 14:00:00,52.98,53.0,52.82,52.85,189200.0,52.6647,52.6846,52.5056,52.5355,189200.0
2018-02-07 14:05:00,52.92,52.93,52.84,52.84,54000.0,52.605,52.615,52.5255,52.5255,54000.0
2018-02-07 14:10:00,52.87,53.0,52.87,52.99,91600.0,52.5553,52.6846,52.5553,52.6746,91600.0
2018-02-07 14:15:00,52.98,53.02,52.91,52.97,171960.0,52.6647,52.7044,52.5951,52.6547,171960.0
2018-02-07 14:20:00,52.99,53.03,52.96,52.96,99660.0,52.6746,52.7144,52.6448,52.6448,99660.0
2018-02-07 14:25:00,52.92,53.01,52.92,52.99,99500.0,52.605,52.6945,52.605,52.6746,99500.0
2018-02-07 14:30:00,53.01,53.01,52.93,52.98,102840.0,52.6945,52.6945,52.615,52.6647,102840.0
2018-02-07 14:35:00,52.98,53.0,52.89,52.91,130700.0,52.6647,52.6846,52.5752,52.5951,130700.0
2018-02-07 14:40:00,52.89,52.92,52.76,52.8,138240.0,52.5752,52.605,52.446,52.4857,138240.0
2018-02-07 14:45:00,52.79,52.8,52.57,52.62,349100.0,52.4758,52.4857,52.2571,52.3068,349100.0
2018-02-07 14:50:00,52.7,52.7,52.47,52.62,566820.0,52.3863,52.3863,52.1577,52.3068,566820.0
2018-02-07 14:55:00,52.59,52.69,52.53,52.6,384780.0,52.277,52.3764,52.2174,52.2869,384780.0
2018-02-07 15:00:00,52.6,52.81,52.57,52.73,298160.0,52.2869,52.4957,52.2571,52.4162,298160.0
2018-02-07 15:05:00,52.75,52.82,52.74,52.75,208200.0,52.436,52.5056,52.4261,52.436,208200.0
2018-02-07 15:10:00,52.77,52.92,52.75,52.91,293400.0,52.4559,52.605,52.436,52.5951,293400.0
2018-02-07 15:15:00,52.92,52.92,52.81,52.84,213420.0,52.605,52.605,52.4957,52.5255,213420.0
2018-02-07 15:20:00,52.84,52.9,52.73,52.75,185060.0,52.5255,52.5852,52.4162,52.436,185060.0
2018-02-07 15:25:00,52.74,52.92,52.7,52.84,278380.0,52.4261,52.605,52.3863,52.5255,278380.0
2018-02-07 15:30:00,52.85,52.94,52.76,52.92,341480.0,52.5355,52.6249,52.446,52.605,341480.0
2018-02-07 15:35:00,52.93,53.04,52.93,52.98,465140.0,52.615,52.7243,52.615,52.6647,465140.0
2018-02-07 15:40:00,52.98,53.05,52.92,52.94,299040.0,52.6647,52.7343,52.605,52.6249,299040.0
2018-02-07 15:45:00,52.94,52.94,52.78,52.84,376260.0,52.6249,52.6249,52.4659,52.5255,376260.0
2018-02-07 15:50:00,52.82,52.84,52.56,52.63,493440.0,52.5056,52.5255,52.2472,52.3168,493440.0
2018-02-07 15:55:00,52.62,52.66,52.41,52.44,1539340.0,52.3068,52.3466,52.0981,52.1279,1539340.0
2018-02-08 09:30:00,52.8,52.93,52.5,52.51,1631500.0,52.4857,52.615,52.1875,52.1975,1631500.0
2018-02-08 09:35:00,52.5,52.76,52.5,52.68,586840.0,52.1875,52.446,52.1875,52.3665,586840.0
2018-02-08 09:40:00,52.65,52.69,52.19,52.2,694500.0,52.3366,52.3764,51.8794,51.8893,694500.0
2018-02-08 09:45:00,52.22,52.3,52.1,52.12,544500.0,51.9092,51.9887,51.7899,51.8098,544500.0
2018-02-08 09:50:00,52.11,52.37,52.03,52.33,813040.0,51.7999,52.0583,51.7203,52.0185,813040.0
2018-02-08 09:55:00,52.38,52.5,52.23,52.24,746660.0,52.0682,52.1875,51.9191,51.9291,746660.0
2018-02-08 10:00:00,52.27,52.36,52.1,52.22,344760.0,51.9589,52.0484,51.7899,51.9092,344760.0
2018-02-08 10:05:00,52.29,52.49,52.29,52.49,311820.0,51.9788,52.1776,51.9788,52.1776,311820.0
2018-02-08 10:10:00,52.45,52.45,52.29,52.34,187580.0,52.1378,52.1378,51.9788,52.0285,187580.0
2018-02-08 10:15:00,52.31,52.48,52.29,52.33,227060.0,51.9987,52.1677,51.9788,52.0185,227060.0
2018-02-08 10:20:00,52.31,52.35,52.2,52.29,292220.0,51.9987,52.0384,51.8893,51.9788,292220.0
2018-02-08 10:25:00,52.3,52.3,52.05,52.18,214080.0,51.9887,51.9887,51.7402,51.8694,214080.0
2018-02-08 10:30:00,52.13,52.26,52.12,52.2,260440.0,51.8197,51.949,51.8098,51.8893,260440.0
2018-02-08 10:35:00,52.19,52.23,51.96,52.0,468900.0,51.8794,51.9191,51.6507,51.6905,468900.0
2018-02-08 10:40:00,51.99,52.08,51.88,51.92,1208360.0,51.6806,51.77,51.5712,51.611,1208360.0
2018-02-08 10:45:00,51.95,51.95,51.75,51.84,211800.0,51.6408,51.6408,51.442,51.5315,211800.0
2018-02-08 10:50:00,51.8,51.81,51.48,51.5,488860.0,51.4917,51.5016,51.1736,51.1935,488860.0
2018-02-08 10:55:00,51.52,51.74,51.46,51.63,509520.0,51.2134,51.4321,51.1537,51.3227,509520.0
2018-02-08 11:00:00,51.58,51.87,51.58,51.85,187700.0,51.273,51.5613,51.273,51.5414,187700.0
2018-02-08 11:05:00,51.83,52.01,51.75,51.75,212620.0,51.5215,51.7004,51.442,51.442,212620.0
2018-02-08 11:10:00,51.76,51.76,51.47,51.47,740040.0,51.4519,51.4519,51.1637,51.1637,740040.0
2018-02-08 11:15:00,51.51,51.56,51.33,51.33,477780.0,51.2034,51.2531,51.0245,51.0245,477780.0
2018-02-08 11:20:00,51.37,51.46,51.26,51.44,429300.0,51.0643,51.1537,50.9549,51.1338,429300.0
2018-02-08 11:25:00,51.46,51.6,51.4,51.55,313400.0,51.1537,51.2929,51.0941,51.2432,313400.0
2018-02-08 11:30:00,51.52,51.68,51.4,51.68,262500.0,51.2134,51.3724,51.0941,51.3724,262500.0
2018-02-08 11:35:00,51.68,51.81,51.61,51.79,249860.0,51.3724,51.5016,51.3028,51.4818,249860.0
2018-02-08 11:40:00,51.76,51.78,51.53,51.55,215360.0,51.4519,51.4718,51.2233,51.2432,215360.0
2018-02-08 11:45:00,51.61,51.62,51.53,51.53,200700.0,51.3028,51.3128,51.2233,51.2233,200700.0
2018-02-08 11:50:00,51.58,51.76,51.58,51.76,98620.0,51.273,51.4519,51.273,51.4519,98620.0
2018-02-08 11:55:00,51.72,51.77,51.51,51.55,442360.0,51.4122,51.4619,51.2034,51.2432,442360.0
2018-02-08 12:00:00,51.56,51.74,51.55,51.71,211300.0,51.2531,51.4321,51.2432,51.4022,211300.0
2018-02-08 12:05:00,51.75,51.75,51.62,51.66,243260.0,51.442,51.442,51.3128,51.3525,243260.0
2018-02-08 12:10:00,51.67,51.69,51.56,51.68,254700.0,51.3625,51.3824,51.2531,51.3724,254700.0
2018-02-08 12:15:00,51.68,51.68,51.4,51.45,227120.0,51.3724,51.3724,51.0941,51.1438,227120.0
2018-02-08 12:20:00,51.4,51.4,51.23,51.24,366580.0,51.0941,51.0941,50.9251,50.935,366580.0
2018-02-08 12:25:00,51.24,51.54,51.21,51.52,848500.0,50.935,51.2332,50.9052,51.2134,848500.0
2018-02-08 12:30:00,51.52,51.65,51.39,51.49,473100.0,51.2134,51.3426,51.0841,51.1835,473100.0
2018-02-08 12:35:00,51.44,51.69,51.4,51.59,364940.0,51.1338,51.3824,51.0941,51.2829,364940.0
2018-02-08 12:40:00,51.63,51.77,51.52,51.54,226880.0,51.3227,51.4619,51.2134,51.2332,226880.0
2018-02-08 12:45:00,51.52,51.57,51.42,51.44,614060.0,51.2134,51.2631,51.114,51.1338,614060.0
2018-02-08 12:50:00,51.46,51.46,51.11,51.15,460940.0,51.1537,51.1537,50.8058,50.8456,460940.0
2018-02-08 12:55:00,51.16,51.31,51.0,51.25,317300.0,50.8555,51.0046,50.6965,50.945,317300.0
2018-02-08 13:00:00,51.24,51.38,51.18,51.35,251880.0,50.935,51.0742,50.8754,51.0444,251880.0
2018-02-08 13:05:00,51.34,51.44,51.25,51.35,616420.0,51.0344,51.1338,50.945,51.0444,616420.0
2018-02-08 13:10:00,51.35,51.51,51.35,51.46,163720.0,51.0444,51.2034,51.0444,51.1537,163720.0
2018-02-08 13:15:00,51.48,51.7,51.41,51.64,159700.0,51.1736,51.3923,51.104,51.3327,159700.0
2018-02-08 13:20:00,51.65,51.74,51.44,51.54,113740.0,51.3426,51.4321,51.1338,51.2332,113740.0
2018-02-08 13:25:00,51.53,51.55,51.37,51.37,200100.0,51.2233,51.2432,51.0643,51.0643,200100.0
2018-02-08 13:30:00,51.4,51.43,51.3,51.43,100420.0,51.0941,51.1239,50.9947,51.1239,100420.0
2018-02-08 13:35:00,51.46,51.65,51.46,51.65,164380.0,51.1537,51.3426,51.1537,51.3426,164380.0
2018-02-08 13:40:00,51.67,51.74,51.57,51.69,195560.0,51.3625,51.4321,51.2631,51.3824,195560.0
2018-02-08 13:45:00,51.67,51.94,51.67,51.85,431080.0,51.3625,51.6309,51.3625,51.5414,431080.0
2018-02-08 13:50:00,51.85,51.94,51.79,51.86,222700.0,51.5414,51.6309,51.4818,51.5513,222700.0
2018-02-08 13:55:00,51.87,51.87,51.61,51.8,157200.0,51.5613,51.5613,51.3028,51.4917,157200.0
2018-02-08 14:00:00,51.75,51.75,51.5,51.5,112180.0,51.442,51.442,51.1935,51.1935,112180.0
2018-02-08 14:05:00,51.54,51.61,51.52,51.59,83860.0,51.2332,51.3028,51.2134,51.2829,83860.0
2018-02-08 14:10:00,51.63,51.7,51.56,51.68,112940.0,51.3227,51.3923,51.2531,51.3724,112940.0
2018-02-08 14:15:00,51.72,51.77,51.55,51.69,142000.0,51.4122,51.4619,51.2432,51.3824,142000.0
2018-02-08 14:20:00,51.69,51.72,51.5,51.5,285520.0,51.3824,51.4122,51.1935,51.1935,285520.0
2018-02-08 14:25:00,51.48,51.48,51.3,51.35,170860.0,51.1736,51.1736,50.9947,51.0444,170860.0
2018-02-08 14:30:00,51.34,51.39,51.18,51.26,196700.0,51.0344,51.0841,50.8754,50.9549,196700.0
2018-02-08 14:35:00,51.21,51.36,51.17,51.36,154000.0,50.9052,51.0543,50.8654,51.0543,154000.0
2018-02-08 14:40:00,51.35,51.37,51.2,51.24,137200.0,51.0444,51.0643,50.8953,50.935,137200.0
2018-02-08 14:45:00,51.2,51.34,51.18,51.28,98600.0,50.8953,51.0344,50.8754,50.9748,98600.0
2018-02-08 14:50:00,51.34,51.34,51.14,51.17,286600.0,51.0344,51.0344,50.8356,50.8654,286600.0
2018-02-08 14:55:00,51.18,51.25,51.05,51.24,239280.0,50.8754,50.945,50.7462,50.935,239280.0
2018-02-08 15:00:00,51.25,51.44,51.15,51.44,155680.0,50.945,51.1338,50.8456,51.1338,155680.0
2018-02-08 15:05:00,51.46,51.5,51.26,51.27,264980.0,51.1537,51.1935,50.9549,50.9649,264980.0
2018-02-08 15:10:00,51.21,51.27,51.12,51.19,297920.0,50.9052,50.9649,50.8157,50.8853,297920.0
2018-02-08 15:15:00,51.21,51.28,51.11,51.16,219000.0,50.9052,50.9748,50.8058,50.8555,219000.0
2018-02-08 15:20:00,51.15,51.28,51.1,51.2,342100.0,50.8456,50.9748,50.7959,50.8953,342100.0
2018-02-08 15:25:00,51.2,51.42,51.2,51.28,324820.0,50.8953,51.114,50.8953,50.9748,324820.0
2018-02-08 15:30:00,51.29,51.32,50.96,51.0,460680.0,50.9847,51.0146,50.6567,50.6965,460680.0
2018-02-08 15:35:00,50.96,51.06,50.78,50.88,553780.0,50.6567,50.7561,50.4778,50.5772,553780.0
2018-02-08 15:40:00,50.8,50.8,50.63,50.8,741340.0,50.4977,50.4977,50.3287,50.4977,741340.0
2018-02-08 15:45:00,50.8,50.8,50.51,50.73,665440.0,50.4977,50.4977,50.2094,50.4281,665440.0
2018-02-08 15:50:00,50.6,50.68,50.47,50.6,984680.0,50.2988,50.3784,50.1696,50.2988,984680.0
2018-02-08 15:55:00,50.6,50.66,50.03,50.05,2210660.0,50.2988,50.3585,49.7322,49.7521,2210660.0
2018-02-09 09:30:00,50.91,51.29,50.86,51.21,2544980.0,50.607,50.9847,50.5573,50.9052,2544980.0
2018-02-09 09:35:00,51.21,51.25,50.72,50.79,830460.0,50.9052,50.945,50.4181,50.4877,830460.0
2018-02-09 09:40:00,50.78,51.19,50.69,51.15,731340.0,50.4778,50.8853,50.3883,50.8456,731340.0
2018-02-09 09:45:00,51.15,51.33,51.01,51.08,539320.0,50.8456,51.0245,50.7064,50.776,539320.0
2018-02-09 09:50:00,51.12,51.39,50.98,51.39,580540.0,50.8157,51.0841,50.6766,51.0841,580540.0
2018-02-09 09:55:00,51.42,51.58,51.25,51.27,841240.0,51.114,51.273,50.945,50.9649,841240.0
2018-02-09 10:00:00,51.34,51.6,51.18,51.21,506040.0,51.0344,51.2929,50.8754,50.9052,506040.0
2018-02-09 10:05:00,51.2,51.32,51.01,51.14,419580.0,50.8953,51.0146,50.7064,50.8356,419580.0
2018-02-09 10:10:00,51.13,51.18,50.92,50.92,541480.0,50.8257,50.8754,50.6169,50.6169,541480.0
2018-02-09 10:15:00,50.92,51.22,50.87,51.22,545820.0,50.6169,50.9152,50.5672,50.9152,545820.0
2018-02-09 10:20:00,51.22,51.28,51.1,51.1,614260.0,50.9152,50.9748,50.7959,50.7959,614260.0
2018-02-09 10:25:00,51.11,51.33,51.1,51.19,566280.0,50.8058,51.0245,50.7959,50.8853,566280.0
2018-02-09 10:30:00,51.25,51.43,51.16,51.33,518880.0,50.945,51.1239,50.8555,51.0245,518880.0
2018-02-09 10:35:00,51.3,51.36,51.15,51.16,246180.0,50.9947,51.0543,50.8456,50.8555,246180.0
2018-02-09 10:40:00,51.15,51.16,50.86,50.92,592380.0,50.8456,50.8555,50.5573,50.6169,592380.0
2018-02-09 10:45:00,50.96,50.96,50.47,50.59,687160.0,50.6567,50.6567,50.1696,50.2889,687160.0
2018-02-09 10:50:00,50.59,51.09,50.5,50.99,519280.0,50.2889,50.7859,50.1994,50.6865,519280.0
2018-02-09 10:55:00,51.01,51.15,50.9,50.97,293860.0,50.7064,50.8456,50.5971,50.6666,293860.0
2018-02-09 11:00:00,50.93,51.2,50.92,51.13,466240.0,50.6269,50.8953,50.6169,50.8257,466240.0
2018-02-09 11:05:00,51.14,51.24,51.07,51.21,349140.0,50.8356,50.935,50.766,50.9052,349140.0
2018-02-09 11:10:00,51.19,51.37,51.18,51.29,343740.0,50.8853,51.0643,50.8754,50.9847,343740.0
2018-02-09 11:15:00,51.29,51.29,50.83,51.02,328020.0,50.9847,50.9847,50.5275,50.7163,328020.0
2018-02-09 11:20:00,50.97,51.04,50.8,50.83,205580.0,50.6666,50.7362,50.4977,50.5275,205580.0
2018-02-09 11:25:00,50.83,50.93,50.78,50.85,304420.0,50.5275,50.6269,50.4778,50.5474,304420.0
2018-02-09 11:30:00,50.83,50.97,50.79,50.96,195000.0,50.5275,50.6666,50.4877,50.6567,195000.0
2018-02-09 11:35:00,50.97,51.1,50.92,50.97,386160.0,50.6666,50.7959,50.6169,50.6666,386160.0
2018-02-09 11:40:00,50.96,51.14,50.96,51.07,206700.0,50.6567,50.8356,50.6567,50.766,206700.0
2018-02-09 11:45:00,51.03,51.09,50.83,50.84,186020.0,50.7263,50.7859,50.5275,50.5374,186020.0
2018-02-09 11:50:00,50.81,50.88,50.79,50.83,164060.0,50.5076,50.5772,50.4877,50.5275,164060.0
2018-02-09 11:55:00,50.85,50.89,50.6,50.63,297840.0,50.5474,50.5871,50.2988,50.3287,297840.0
2018-02-09 12:00:00,50.6,50.68,50.51,50.56,241260.0,50.2988,50.3784,50.2094,50.2591,241260.0
2018-02-09 12:05:00,50.55,50.6,50.32,50.33,738560.0,50.2491,50.2988,50.0205,50.0304,738560.0
2018-02-09 12:10:00,50.35,50.46,50.23,50.25,323100.0,50.0503,50.1597,49.931,49.9509,323100.0
2018-02-09 12:15:00,50.25,50.42,50.15,50.38,534120.0,49.9509,50.1199,49.8515,50.0802,534120.0
2018-02-09 12:20:00,50.36,50.5,50.22,50.22,661940.0,50.0603,50.1994,49.9211,49.9211,661940.0
2018-02-09 12:25:00,50.24,50.28,49.84,50.0,1047480.0,49.941,49.9807,49.5434,49.7024,1047480.0
2018-02-09 12:30:00,50.0,50.18,49.99,50.06,479020.0,49.7024,49.8813,49.6925,49.7621,479020.0
2018-02-09 12:35:00,50.06,50.07,49.9,49.92,316760.0,49.7621,49.772,49.603,49.6229,316760.0
2018-02-09 12:40:00,49.88,49.95,49.7,49.77,545940.0,49.5831,49.6527,49.4042,49.4738,545940.0
2018-02-09 12:45:00,49.71,49.9,49.65,49.68,663240.0,49.4141,49.603,49.3545,49.3843,663240.0
2018-02-09 12:50:00,49.67,50.18,49.63,50.18,466460.0,49.3744,49.8813,49.3346,49.8813,466460.0
2018-02-09 12:55:00,50.22,50.49,50.18,50.46,635360.0,49.9211,50.1895,49.8813,50.1597,635360.0
2018-02-09 13:00:00,50.5,50.52,50.15,50.21,440300.0,50.1994,50.2193,49.8515,49.9112,440300.0
2018-02-09 13:05:00,50.27,50.41,50.08,50.09,229060.0,49.9708,50.11,49.7819,49.7919,229060.0
2018-02-09 13:10:00,50.07,50.17,49.85,49.99,661280.0,49.772,49.8714,49.5533,49.6925,661280.0
2018-02-09 13:15:00,50.04,50.3,50.03,50.26,238140.0,49.7422,50.0006,49.7322,49.9609,238140.0
2018-02-09 13:20:00,50.31,50.39,49.91,50.04,451640.0,50.0106,50.0901,49.6129,49.7422,451640.0
2018-02-09 13:25:00,50.0,50.09,49.8,49.93,447500.0,49.7024,49.7919,49.5036,49.6328,447500.0
2018-02-09 13:30:00,49.91,50.02,49.77,49.78,467460.0,49.6129,49.7223,49.4738,49.4837,467460.0
2018-02-09 13:35:00,49.81,49.9,49.63,49.65,514420.0,49.5135,49.603,49.3346,49.3545,514420.0
2018-02-09 13:40:00,49.63,49.85,49.63,49.79,437280.0,49.3346,49.5533,49.3346,49.4937,437280.0
2018-02-09 13:45:00,49.79,50.25,49.71,50.21,534080.0,49.4937,49.9509,49.4141,49.9112,534080.0
2018-02-09 13:50:00,50.25,50.45,50.0,50.45,708720.0,49.9509,50.1497,49.7024,50.1497,708720.0
2018-02-09 13:55:00,50.48,50.7,50.41,50.53,435920.0,50.1796,50.3982,50.11,50.2293,435920.0
2018-02-09 14:00:00,50.49,51.08,50.47,50.96,468600.0,50.1895,50.776,50.1696,50.6567,468600.0
2018-02-09 14:05:00,50.94,51.1,50.73,51.08,431960.0,50.6368,50.7959,50.4281,50.776,431960.0
2018-02-09 14:10:00,51.06,51.33,50.94,51.16,316960.0,50.7561,51.0245,50.6368,50.8555,316960.0
2018-02-09 14:15:00,51.12,51.31,51.04,51.2,483420.0,50.8157,51.0046,50.7362,50.8953,483420.0
2018-02-09 14:20:00,51.22,51.43,51.22,51.43,435320.0,50.9152,51.1239,50.9152,51.1239,435320.0
2018-02-09 14:25:00,51.44,51.62,51.14,51.2,683080.0,51.1338,51.3128,50.8356,50.8953,683080.0
2018-02-09 14:30:00,51.19,51.25,50.95,50.99,374700.0,50.8853,50.945,50.6468,50.6865,374700.0
2018-02-09 14:35:00,51.02,51.2,50.92,51.07,215000.0,50.7163,50.8953,50.6169,50.766,215000.0
2018-02-09 14:40:00,51.13,51.21,50.94,51.09,175760.0,50.8257,50.9052,50.6368,50.7859,175760.0
2018-02-09 14:45:00,51.11,51.28,51.11,51.19,291980.0,50.8058,50.9748,50.8058,50.8853,291980.0
2018-02-09 14:50:00,51.22,51.42,51.16,51.3,199340.0,50.9152,51.114,50.8555,50.9947,199340.0
2018-02-09 14:55:00,51.26,51.28,51.11,51.13,248400.0,50.9549,50.9748,50.8058,50.8257,248400.0
2018-02-09 15:00:00,51.1,51.1,50.75,50.87,347960.0,50.7959,50.7959,50.4479,50.5672,347960.0
2018-02-09 15:05:00,50.9,50.96,50.66,50.77,278060.0,50.5971,50.6567,50.3585,50.4678,278060.0
2018-02-09 15:10:00,50.83,51.09,50.66,51.07,332160.0,50.5275,50.7859,50.3585,50.766,332160.0
2018-02-09 15:15:00,51.12,51.2,50.99,51.19,254500.0,50.8157,50.8953,50.6865,50.8853,254500.0
2018-02-09 15:20:00,51.21,51.39,51.16,51.26,289340.0,50.9052,51.0841,50.8555,50.9549,289340.0
2018-02-09 15:25:00,51.26,51.5,51.21,51.42,336000.0,50.9549,51.1935,50.9052,51.114,336000.0
2018-02-09 15:30:00,51.42,51.59,51.34,51.59,398320.0,51.114,51.2829,51.0344,51.2829,398320.0
2018-02-09 15:35:00,51.59,51.65,51.42,51.5,425480.0,51.2829,51.3426,51.114,51.1935,425480.0
2018-02-09 15:40:00,51.49,51.8,51.48,51.75,677760.0,51.1835,51.4917,51.1736,51.442,677760.0
2018-02-09 15:45:00,51.77,51.99,51.73,51.9,840900.0,51.4619,51.6806,51.4221,51.5911,840900.0
2018-02-09 15:50:00,51.94,52.2,51.9,51.95,730380.0,51.6309,51.8893,51.5911,51.6408,730380.0
2018-02-09 15:55:00,51.95,51.98,51.61,51.79,1464480.0,51.6408,51.6706,51.3028,51.4818,1464480.0
2018-02-12 09:30:00,52.4,52.56,52.32,52.48,1484800.0,52.0881,52.2472,52.0086,52.1677,1484800.0
2018-02-12 09:35:00,52.54,52.63,52.42,52.43,560980.0,52.2273,52.3168,52.108,52.1179,560980.0
2018-02-12 09:40:00,52.47,52.6,52.4,52.56,380100.0,52.1577,52.2869,52.0881,52.2472,380100.0
2018-02-12 09:45:00,52.54,52.58,52.32,52.35,532100.0,52.2273,52.2671,52.0086,52.0384,532100.0
2018-02-12 09:50:00,52.33,52.33,52.1,52.21,653000.0,52.0185,52.0185,51.7899,51.8993,653000.0
2018-02-12 09:55:00,52.21,52.38,52.12,52.18,397300.0,51.8993,52.0682,51.8098,51.8694,397300.0
2018-02-12 10:00:00,52.19,52.49,52.17,52.45,315500.0,51.8794,52.1776,51.8595,52.1378,315500.0
2018-02-12 10:05:00,52.48,52.65,52.44,52.47,402620.0,52.1677,52.3366,52.1279,52.1577,402620.0
2018-02-12 10:10:00,52.48,52.5,52.26,52.29,242900.0,52.1677,52.1875,51.949,51.9788,242900.0
2018-02-12 10:15:00,52.28,52.33,52.2,52.26,386460.0,51.9688,52.0185,51.8893,51.949,386460.0
2018-02-12 10:20:00,52.24,52.32,52.13,52.18,330420.0,51.9291,52.0086,51.8197,51.8694,330420.0
2018-02-12 10:25:00,52.21,52.33,52.05,52.21,560240.0,51.8993,52.0185,51.7402,51.8993,560240.0
2018-02-12 10:30:00,52.2,52.23,52.06,52.21,225360.0,51.8893,51.9191,51.7502,51.8993,225360.0
2018-02-12 10:35:00,52.22,52.52,52.2,52.35,452120.0,51.9092,52.2074,51.8893,52.0384,452120.0
2018-02-12 10:40:00,52.34,52.34,52.16,52.24,216980.0,52.0285,52.0285,51.8496,51.9291,216980.0
2018-02-12 10:45:00,52.21,52.37,52.18,52.36,314000.0,51.8993,52.0583,51.8694,52.0484,314000.0
2018-02-12 10:50:00,52.39,52.44,52.25,52.33,189560.0,52.0782,52.1279,51.939,52.0185,189560.0
2018-02-12 10:55:00,52.32,52.55,52.32,52.55,147200.0,52.0086,52.2372,52.0086,52.2372,147200.0
2018-02-12 11:00:00,52.51,52.7,52.51,52.69,566820.0,52.1975,52.3863,52.1975,52.3764,566820.0
2018-02-12 11:05:00,52.68,52.78,52.58,52.64,282680.0,52.3665,52.4659,52.2671,52.3267,282680.0
2018-02-12 11:10:00,52.61,52.76,52.54,52.76,191000.0,52.2969,52.446,52.2273,52.446,191000.0
2018-02-12 11:15:00,52.76,52.81,52.67,52.79,240500.0,52.446,52.4957,52.3565,52.4758,240500.0
2018-02-12 11:20:00,52.79,52.85,52.75,52.78,152640.0,52.4758,52.5355,52.436,52.4659,152640.0
2018-02-12 11:25:00,52.8,52.8,52.7,52.73,154840.0,52.4857,52.4857,52.3863,52.4162,154840.0
2018-02-12 11:30:00,52.67,52.82,52.66,52.82,247120.0,52.3565,52.5056,52.3466,52.5056,247120.0
2018-02-12 11:35:00,52.83,52.93,52.83,52.9,221460.0,52.5156,52.615,52.5156,52.5852,221460.0
2018-02-12 11:40:00,52.93,52.95,52.85,52.91,208420.0,52.615,52.6349,52.5355,52.5951,208420.0
2018-02-12 11:45:00,52.91,52.93,52.85,52.86,192120.0,52.5951,52.615,52.5355,52.5454,192120.0
2018-02-12 11:50:00,52.89,52.93,52.79,52.91,214920.0,52.5752,52.615,52.4758,52.5951,214920.0
2018-02-12 11:55:00,52.93,53.07,52.93,53.05,203020.0,52.615,52.7541,52.615,52.7343,203020.0
2018-02-12 12:00:00,53.08,53.08,52.96,52.97,178980.0,52.7641,52.7641,52.6448,52.6547,178980.0
2018-02-12 12:05:00,53.0,53.0,52.91,52.96,165180.0,52.6846,52.6846,52.5951,52.6448,165180.0
2018-02-12 12:10:00,52.94,52.95,52.88,52.94,98840.0,52.6249,52.6349,52.5653,52.6249,98840.0
2018-02-12 12:15:00,52.96,53.02,52.94,52.96,153060.0,52.6448,52.7044,52.6249,52.6448,153060.0
2018-02-12 12:20:00,52.95,52.95,52.85,52.87,153980.0,52.6349,52.6349,52.5355,52.5553,153980.0
2018-02-12 12:25:00,52.86,52.89,52.83,52.85,153540.0,52.5454,52.5752,52.5156,52.5355,153540.0
2018-02-12 12:30:00,52.83,52.83,52.78,52.79,168040.0,52.5156,52.5156,52.4659,52.4758,168040.0
2018-02-12 12:35:00,52.81,52.81,52.72,52.79,188620.0,52.4957,52.4957,52.4062,52.4758,188620.0
2018-02-12 12:40:00,52.76,52.77,52.62,52.64,103280.0,52.446,52.4559,52.3068,52.3267,103280.0
2018-02-12 12:45:00,52.67,52.68,52.57,52.6,218480.0,52.3565,52.3665,52.2571,52.2869,218480.0
2018-02-12 12:50:00,52.61,52.74,52.6,52.71,189960.0,52.2969,52.4261,52.2869,52.3963,189960.0
2018-02-12 12:55:00,52.7,52.7,52.6,52.64,139820.0,52.3863,52.3863,52.2869,52.3267,139820.0
2018-02-12 13:00:00,52.67,52.73,52.63,52.7,104760.0,52.3565,52.4162,52.3168,52.3863,104760.0
2018-02-12 13:05:00,52.71,52.71,52.58,52.61,127000.0,52.3963,52.3963,52.2671,52.2969,127000.0
2018-02-12 13:10:00,52.6,52.7,52.6,52.64,91360.0,52.2869,52.3863,52.2869,52.3267,91360.0
2018-02-12 13:15:00,52.65,52.65,52.53,52.53,189000.0,52.3366,52.3366,52.2174,52.2174,189000.0
2018-02-12 13:20:00,52.53,52.6,52.47,52.58,273220.0,52.2174,52.2869,52.1577,52.2671,273220.0
2018-02-12 13:25:00,52.59,52.61,52.52,52.58,112140.0,52.277,52.2969,52.2074,52.2671,112140.0
2018-02-12 13:30:00,52.6,52.66,52.56,52.65,176740.0,52.2869,52.3466,52.2472,52.3366,176740.0
2018-02-12 13:35:00,52.66,52.68,52.57,52.63,126880.0,52.3466,52.3665,52.2571,52.3168,126880.0
2018-02-12 13:40:00,52.64,52.67,52.61,52.67,96900.0,52.3267,52.3565,52.2969,52.3565,96900.0
2018-02-12 13:45:00,52.68,52.68,52.62,52.67,102120.0,52.3665,52.3665,52.3068,52.3565,102120.0
2018-02-12 13:50:00,52.69,52.86,52.68,52.84,191840.0,52.3764,52.5454,52.3665,52.5255,191840.0
2018-02-12 13:55:00,52.81,52.9,52.8,52.85,200800.0,52.4957,52.5852,52.4857,52.5355,200800.0
2018-02-12 14:00:00,52.86,52.87,52.75,52.75,128080.0,52.5454,52.5553,52.436,52.436,128080.0
2018-02-12 14:05:00,52.73,52.77,52.68,52.72,142480.0,52.4162,52.4559,52.3665,52.4062,142480.0
2018-02-12 14:10:00,52.73,52.74,52.66,52.7,114240.0,52.4162,52.4261,52.3466,52.3863,114240.0
2018-02-12 14:15:00,52.7,52.72,52.61,52.63,130600.0,52.3863,52.4062,52.2969,52.3168,130600.0
2018-02-12 14:20:00,52.64,52.77,52.63,52.7,108820.0,52.3267,52.4559,52.3168,52.3863,108820.0
2018-02-12 14:25:00,52.74,52.9,52.74,52.89,202480.0,52.4261,52.5852,52.4261,52.5752,202480.0
2018-02-12 14:30:00,52.89,52.96,52.84,52.9,229040.0,52.5752,52.6448,52.5255,52.5852,229040.0
2018-02-12 14:35:00,52.89,53.0,52.87,52.94,183620.0,52.5752,52.6846,52.5553,52.6249,183620.0
2018-02-12 14:40:00,52.95,53.0,52.9,52.9,228140.0,52.6349,52.6846,52.5852,52.5852,228140.0
2018-02-12 14:45:00,52.85,52.89,52.8,52.84,168800.0,52.5355,52.5752,52.4857,52.5255,168800.0
2018-02-12 14:50:00,52.84,52.84,52.73,52.8,205800.0,52.5255,52.5255,52.4162,52.4857,205800.0
2018-02-12 14:55:00,52.78,52.86,52.78,52.81,149920.0,52.4659,52.5454,52.4659,52.4957,149920.0
2018-02-12 15:00:00,52.86,52.87,52.77,52.82,105880.0,52.5454,52.5553,52.4559,52.5056,105880.0
2018-02-12 15:05:00,52.83,52.91,52.82,52.87,111860.0,52.5156,52.5951,52.5056,52.5553,111860.0
2018-02-12 15:10:00,52.84,52.96,52.79,52.94,118360.0,52.5255,52.6448,52.4758,52.6249,118360.0
2018-02-12 15:15:00,52.93,52.94,52.84,52.88,166500.0,52.615,52.6249,52.5255,52.5653,166500.0
2018-02-12 15:20:00,52.93,53.01,52.91,52.94,446740.0,52.615,52.6945,52.5951,52.6249,446740.0
2018-02-12 15:25:00,52.94,52.99,52.85,52.89,209520.0,52.6249,52.6746,52.5355,52.5752,209520.0
2018-02-12 15:30:00,52.89,52.94,52.76,52.82,250200.0,52.5752,52.6249,52.446,52.5056,250200.0
2018-02-12 15:35:00,52.83,52.84,52.68,52.76,388700.0,52.5156,52.5255,52.3665,52.446,388700.0
2018-02-12 15:40:00,52.76,52.85,52.75,52.8,246760.0,52.446,52.5355,52.436,52.4857,246760.0
2018-02-12 15:45:00,52.79,52.79,52.55,52.61,846200.0,52.4758,52.4758,52.2372,52.2969,846200.0
2018-02-12 15:50:00,52.6,52.74,52.57,52.68,534380.0,52.2869,52.4261,52.2571,52.3665,534380.0
2018-02-12 15:55:00,52.7,52.71,52.52,52.62,1149260.0,52.3863,52.3963,52.2074,52.3068,1149260.0
2018-02-13 09:30:00,52.3,52.59,52.2,52.41,812480.0,51.9887,52.277,51.8893,52.0981,812480.0
2018-02-13 09:35:00,52.4,52.55,52.22,52.39,271640.0,52.0881,52.2372,51.9092,52.0782,271640.0
2018-02-13 09:40:00,52.39,52.53,52.23,52.29,593220.0,52.0782,52.2174,51.9191,51.9788,593220.0
2018-02-13 09:45:00,52.31,52.43,52.24,52.29,405540.0,51.9987,52.1179,51.9291,51.9788,405540.0
2018-02-13 09:50:00,52.28,52.5,52.27,52.48,420980.0,51.9688,52.1875,51.9589,52.1677,420980.0
2018-02-13 09:55:00,52.45,52.5,52.35,52.47,145200.0,52.1378,52.1875,52.0384,52.1577,145200.0
2018-02-13 10:00:00,52.47,52.67,52.43,52.49,222740.0,52.1577,52.3565,52.1179,52.1776,222740.0
2018-02-13 10:05:00,52.53,52.58,52.45,52.54,152460.0,52.2174,52.2671,52.1378,52.2273,152460.0
2018-02-13 10:10:00,52.52,52.63,52.48,52.56,230760.0,52.2074,52.3168,52.1677,52.2472,230760.0
2018-02-13 10:15:00,52.6,52.66,52.57,52.65,207420.0,52.2869,52.3466,52.2571,52.3366,207420.0
2018-02-13 10:20:00,52.67,52.83,52.66,52.77,285680.0,52.3565,52.5156,52.3466,52.4559,285680.0
2018-02-13 10:25:00,52.76,52.77,52.59,52.67,142160.0,52.446,52.4559,52.277,52.3565,142160.0
2018-02-13 10:30:00,52.67,52.69,52.52,52.61,128000.0,52.3565,52.3764,52.2074,52.2969,128000.0
2018-02-13 10:35:00,52.61,52.71,52.58,52.71,105880.0,52.2969,52.3963,52.2671,52.3963,105880.0
2018-02-13 10:40:00,52.74,52.77,52.7,52.72,156540.0,52.4261,52.4559,52.3863,52.4062,156540.0
2018-02-13 10:45:00,52.71,52.92,52.68,52.89,443100.0,52.3963,52.605,52.3665,52.5752,443100.0
2018-02-13 10:50:00,52.88,52.9,52.77,52.8,420720.0,52.5653,52.5852,52.4559,52.4857,420720.0
2018-02-13 10:55:00,52.81,52.87,52.74,52.75,289360.0,52.4957,52.5553,52.4261,52.436,289360.0
2018-02-13 11:00:00,52.7,52.75,52.61,52.62,158640.0,52.3863,52.436,52.2969,52.3068,158640.0
2018-02-13 11:05:00,52.61,52.66,52.55,52.63,91320.0,52.2969,52.3466,52.2372,52.3168,91320.0
2018-02-13 11:10:00,52.61,52.68,52.59,52.63,92380.0,52.2969,52.3665,52.277,52.3168,92380.0
2018-02-13 11:15:00,52.65,52.68,52.58,52.67,112180.0,52.3366,52.3665,52.2671,52.3565,112180.0
2018-02-13 11:20:00,52.7,52.7,52.59,52.66,112020.0,52.3863,52.3863,52.277,52.3466,112020.0
2018-02-13 11:25:00,52.65,52.65,52.59,52.59,84300.0,52.3366,52.3366,52.277,52.277,84300.0
2018-02-13 11:30:00,52.62,52.68,52.58,52.59,106440.0,52.3068,52.3665,52.2671,52.277,106440.0
2018-02-13 11:35:00,52.59,52.65,52.52,52.53,178820.0,52.277,52.3366,52.2074,52.2174,178820.0
2018-02-13 11:40:00,52.59,52.6,52.53,52.55,63900.0,52.277,52.2869,52.2174,52.2372,63900.0
2018-02-13 11:45:00,52.58,52.67,52.57,52.66,87180.0,52.2671,52.3565,52.2571,52.3466,87180.0
2018-02-13 11:50:00,52.66,52.72,52.64,52.7,129280.0,52.3466,52.4062,52.3267,52.3863,129280.0
2018-02-13 11:55:00,52.69,52.81,52.69,52.78,196620.0,52.3764,52.4957,52.3764,52.4659,196620.0
2018-02-13 12:00:00,52.77,52.84,52.77,52.84,91980.0,52.4559,52.5255,52.4559,52.5255,91980.0
2018-02-13 12:05:00,52.81,52.83,52.71,52.74,101000.0,52.4957,52.5156,52.3963,52.4261,101000.0
2018-02-13 12:10:00,52.74,52.8,52.73,52.78,68640.0,52.4261,52.4857,52.4162,52.4659,68640.0
2018-02-13 12:15:00,52.77,52.77,52.69,52.7,77540.0,52.4559,52.4559,52.3764,52.3863,77540.0
2018-02-13 12:20:00,52.7,52.72,52.61,52.61,57580.0,52.3863,52.4062,52.2969,52.2969,57580.0
2018-02-13 12:25:00,52.64,52.65,52.6,52.6,70560.0,52.3267,52.3366,52.2869,52.2869,70560.0
2018-02-13 12:30:00,52.6,52.62,52.53,52.58,127200.0,52.2869,52.3068,52.2174,52.2671,127200.0
2018-02-13 12:35:00,52.6,52.62,52.52,52.57,81300.0,52.2869,52.3068,52.2074,52.2571,81300.0
2018-02-13 12:40:00,52.57,52.7,52.57,52.65,68200.0,52.2571,52.3863,52.2571,52.3366,68200.0
2018-02-13 12:45:00,52.68,52.69,52.64,52.67,67960.0,52.3665,52.3764,52.3267,52.3565,67960.0
2018-02-13 12:50:00,52.67,52.74,52.66,52.7,80500.0,52.3565,52.4261,52.3466,52.3863,80500.0
2018-02-13 12:55:00,52.67,52.67,52.59,52.59,54000.0,52.3565,52.3565,52.277,52.277,54000.0
2018-02-13 13:00:00,52.59,52.64,52.59,52.59,33000.0,52.277,52.3267,52.277,52.277,33000.0
2018-02-13 13:05:00,52.6,52.64,52.59,52.63,70060.0,52.2869,52.3267,52.277,52.3168,70060.0
2018-02-13 13:10:00,52.61,52.7,52.61,52.7,68000.0,52.2969,52.3863,52.2969,52.3863,68000.0
2018-02-13 13:15:00,52.7,52.73,52.65,52.72,84400.0,52.3863,52.4162,52.3366,52.4062,84400.0
2018-02-13 13:20:00,52.72,52.81,52.72,52.79,177940.0,52.4062,52.4957,52.4062,52.4758,177940.0
2018-02-13 13:25:00,52.86,52.86,52.75,52.78,68400.0,52.5454,52.5454,52.436,52.4659,68400.0
2018-02-13 13:30:00,52.8,52.8,52.71,52.75,163260.0,52.4857,52.4857,52.3963,52.436,163260.0
2018-02-13 13:35:00,52.75,52.81,52.73,52.81,52580.0,52.436,52.4957,52.4162,52.4957,52580.0
2018-02-13 13:40:00,52.81,52.85,52.78,52.85,192280.0,52.4957,52.5355,52.4659,52.5355,192280.0
2018-02-13 13:45:00,52.85,52.85,52.8,52.81,130180.0,52.5355,52.5355,52.4857,52.4957,130180.0
2018-02-13 13:50:00,52.82,52.85,52.8,52.82,167580.0,52.5056,52.5355,52.4857,52.5056,167580.0
2018-02-13 13:55:00,52.81,52.82,52.78,52.81,100640.0,52.4957,52.5056,52.4659,52.4957,100640.0
2018-02-13 14:00:00,52.81,52.86,52.81,52.82,88040.0,52.4957,52.5454,52.4957,52.5056,88040.0
2018-02-13 14:05:00,52.8,52.82,52.77,52.82,68000.0,52.4857,52.5056,52.4559,52.5056,68000.0
2018-02-13 14:10:00,52.85,52.92,52.85,52.86,198800.0,52.5355,52.605,52.5355,52.5454,198800.0
2018-02-13 14:15:00,52.89,52.91,52.85,52.85,77760.0,52.5752,52.5951,52.5355,52.5355,77760.0
2018-02-13 14:20:00,52.84,52.89,52.83,52.84,60700.0,52.5255,52.5752,52.5156,52.5255,60700.0
2018-02-13 14:25:00,52.82,52.89,52.77,52.79,203500.0,52.5056,52.5752,52.4559,52.4758,203500.0
2018-02-13 14:30:00,52.77,52.81,52.71,52.74,148280.0,52.4559,52.4957,52.3963,52.4261,148280.0
2018-02-13 14:35:00,52.77,52.78,52.67,52.67,139660.0,52.4559,52.4659,52.3565,52.3565,139660.0
2018-02-13 14:40:00,52.69,52.71,52.62,52.71,177380.0,52.3764,52.3963,52.3068,52.3963,177380.0
2018-02-13 14:45:00,52.72,52.72,52.67,52.69,88380.0,52.4062,52.4062,52.3565,52.3764,88380.0
2018-02-13 14:50:00,52.72,52.76,52.69,52.72,120800.0,52.4062,52.446,52.3764,52.4062,120800.0
2018-02-13 14:55:00,52.7,52.79,52.7,52.77,115240.0,52.3863,52.4758,52.3863,52.4559,115240.0
2018-02-13 15:00:00,52.75,52.78,52.68,52.68,202980.0,52.436,52.4659,52.3665,52.3665,202980.0
2018-02-13 15:05:00,52.6,52.71,52.58,52.67,151740.0,52.2869,52.3963,52.2671,52.3565,151740.0
2018-02-13 15:10:00,52.65,52.74,52.64,52.74,328720.0,52.3366,52.4261,52.3267,52.4261,328720.0
2018-02-13 15:15:00,52.73,52.79,52.71,52.74,118360.0,52.4162,52.4758,52.3963,52.4261,118360.0
2018-02-13 15:20:00,52.71,52.75,52.66,52.69,113240.0,52.3963,52.436,52.3466,52.3764,113240.0
2018-02-13 15:25:00,52.67,52.72,52.66,52.66,95800.0,52.3565,52.4062,52.3466,52.3466,95800.0
2018-02-13 15:30:00,52.66,52.69,52.65,52.67,79240.0,52.3466,52.3764,52.3366,52.3565,79240.0
2018-02-13 15:35:00,52.65,52.69,52.64,52.67,345820.0,52.3366,52.3764,52.3267,52.3565,345820.0
2018-02-13 15:40:00,52.7,52.74,52.54,52.56,267860.0,52.3863,52.4261,52.2273,52.2472,267860.0
2018-02-13 15:45:00,52.56,52.69,52.56,52.64,276480.0,52.2472,52.3764,52.2472,52.3267,276480.0
2018-02-13 15:50:00,52.67,52.72,52.61,52.62,359840.0,52.3565,52.4062,52.2969,52.3068,359840.0
2018-02-13 15:55:00,52.62,52.65,52.55,52.6,381120.0,52.3068,52.3366,52.2372,52.2869,381120.0
2018-02-14 09:30:00,52.42,52.73,52.36,52.5,841500.0,52.108,52.4162,52.0484,52.1875,841500.0
2018-02-14 09:35:00,52.49,52.64,52.35,52.43,195860.0,52.1776,52.3267,52.0384,52.1179,195860.0
2018-02-14 09:40:00,52.4,52.65,52.34,52.49,291800.0,52.0881,52.3366,52.0285,52.1776,291800.0
2018-02-14 09:45:00,52.48,52.61,52.4,52.5,471000.0,52.1677,52.2969,52.0881,52.1875,471000.0
2018-02-14 09:50:00,52.5,52.65,52.45,52.57,450280.0,52.1875,52.3366,52.1378,52.2571,450280.0
2018-02-14 09:55:00,52.61,52.7,52.52,52.59,217200.0,52.2969,52.3863,52.2074,52.277,217200.0
2018-02-14 10:00:00,52.63,52.68,52.49,52.61,262620.0,52.3168,52.3665,52.1776,52.2969,262620.0
2018-02-14 10:05:00,52.58,52.83,52.58,52.81,170400.0,52.2671,52.5156,52.2671,52.4957,170400.0
2018-02-14 10:10:00,52.84,52.91,52.78,52.81,242680.0,52.5255,52.5951,52.4659,52.4957,242680.0
2018-02-14 10:15:00,52.83,52.92,52.75,52.89,84600.0,52.5156,52.605,52.436,52.5752,84600.0
2018-02-14 10:20:00,52.89,53.02,52.86,52.95,254880.0,52.5752,52.7044,52.5454,52.6349,254880.0
2018-02-14 10:25:00,52.96,53.05,52.87,53.05,569480.0,52.6448,52.7343,52.5553,52.7343,569480.0
2018-02-14 10:30:00,53.05,53.1,52.9,52.9,388060.0,52.7343,52.784,52.5852,52.5852,388060.0
2018-02-14 10:35:00,52.92,53.23,52.88,53.22,253380.0,52.605,52.9132,52.5653,52.9032,253380.0
2018-02-14 10:40:00,53.19,53.27,53.03,53.09,418420.0,52.8734,52.953,52.7144,52.774,418420.0
2018-02-14 10:45:00,53.14,53.17,52.97,53.0,301300.0,52.8237,52.8535,52.6547,52.6846,301300.0
2018-02-14 10:50:00,53.01,53.05,52.96,52.96,146020.0,52.6945,52.7343,52.6448,52.6448,146020.0
2018-02-14 10:55:00,52.94,53.05,52.93,53.0,239560.0,52.6249,52.7343,52.615,52.6846,239560.0
2018-02-14 11:00:00,53.03,53.09,53.02,53.05,112000.0,52.7144,52.774,52.7044,52.7343,112000.0
2018-02-14 11:05:00,53.05,53.16,53.04,53.11,167320.0,52.7343,52.8436,52.7243,52.7939,167320.0
2018-02-14 11:10:00,53.11,53.18,53.09,53.15,130860.0,52.7939,52.8635,52.774,52.8337,130860.0
2018-02-14 11:15:00,53.15,53.2,53.09,53.13,180740.0,52.8337,52.8834,52.774,52.8138,180740.0
2018-02-14 11:20:00,53.15,53.21,53.11,53.2,109580.0,52.8337,52.8933,52.7939,52.8834,109580.0
2018-02-14 11:25:00,53.18,53.26,53.15,53.25,121680.0,52.8635,52.943,52.8337,52.9331,121680.0
2018-02-14 11:30:00,53.27,53.3,53.2,53.27,162000.0,52.953,52.9828,52.8834,52.953,162000.0
2018-02-14 11:35:00,53.26,53.43,53.22,53.42,223020.0,52.943,53.112,52.9032,53.1021,223020.0
2018-02-14 11:40:00,53.43,53.49,53.37,53.43,311600.0,53.112,53.1716,53.0524,53.112,311600.0
2018-02-14 11:45:00,53.41,53.46,53.23,53.23,184000.0,53.0921,53.1418,52.9132,52.9132,184000.0
2018-02-14 11:50:00,53.23,53.23,53.11,53.2,151400.0,52.9132,52.9132,52.7939,52.8834,151400.0
2018-02-14 11:55:00,53.17,53.19,53.09,53.1,344800.0,52.8535,52.8734,52.774,52.784,344800.0
2018-02-14 12:00:00,53.1,53.23,53.09,53.21,112280.0,52.784,52.9132,52.774,52.8933,112280.0
2018-02-14 12:05:00,53.24,53.26,53.15,53.22,176340.0,52.9231,52.943,52.8337,52.9032,176340.0
2018-02-14 12:10:00,53.26,53.27,53.21,53.25,95700.0,52.943,52.953,52.8933,52.9331,95700.0
2018-02-14 12:15:00,53.25,53.26,53.08,53.09,120620.0,52.9331,52.943,52.7641,52.774,120620.0
2018-02-14 12:20:00,53.08,53.14,53.02,53.14,73100.0,52.7641,52.8237,52.7044,52.8237,73100.0
2018-02-14 12:25:00,53.13,53.25,53.12,53.22,94060.0,52.8138,52.9331,52.8038,52.9032,94060.0
2018-02-14 12:30:00,53.22,53.29,53.21,53.22,106000.0,52.9032,52.9728,52.8933,52.9032,106000.0
2018-02-14 12:35:00,53.25,53.42,53.25,53.38,156620.0,52.9331,53.1021,52.9331,53.0623,156620.0
2018-02-14 12:40:00,53.42,53.42,53.33,53.33,129540.0,53.1021,53.1021,53.0126,53.0126,129540.0
2018-02-14 12:45:00,53.36,53.39,53.26,53.27,100000.0,53.0424,53.0722,52.943,52.953,100000.0
2018-02-14 12:50:00,53.25,53.44,53.25,53.43,165880.0,52.9331,53.1219,52.9331,53.112,165880.0
2018-02-14 12:55:00,53.39,53.46,53.38,53.46,70540.0,53.0722,53.1418,53.0623,53.1418,70540.0
2018-02-14 13:00:00,53.43,53.52,53.41,53.51,180800.0,53.112,53.2015,53.0921,53.1915,180800.0
2018-02-14 13:05:00,53.5,53.53,53.47,53.47,110700.0,53.1816,53.2114,53.1518,53.1518,110700.0
2018-02-14 13:10:00,53.46,53.48,53.4,53.44,340560.0,53.1418,53.1617,53.0822,53.1219,340560.0
2018-02-14 13:15:00,53.45,53.45,53.33,53.36,64000.0,53.1319,53.1319,53.0126,53.0424,64000.0
2018-02-14 13:20:00,53.39,53.5,53.36,53.46,226620.0,53.0722,53.1816,53.0424,53.1418,226620.0
2018-02-14 13:25:00,53.44,53.47,53.41,53.43,61400.0,53.1219,53.1518,53.0921,53.112,61400.0
2018-02-14 13:30:00,53.41,53.47,53.39,53.46,105040.0,53.0921,53.1518,53.0722,53.1418,105040.0
2018-02-14 13:35:00,53.45,53.49,53.39,53.43,162680.0,53.1319,53.1716,53.0722,53.112,162680.0
2018-02-14 13:40:00,53.4,53.41,53.34,53.38,178500.0,53.0822,53.0921,53.0225,53.0623,178500.0
2018-02-14 13:45:00,53.38,53.41,53.3,53.36,147660.0,53.0623,53.0921,52.9828,53.0424,147660.0
2018-02-14 13:50:00,53.33,53.35,53.27,53.35,71120.0,53.0126,53.0325,52.953,53.0325,71120.0
2018-02-14 13:55:00,53.32,53.34,53.28,53.33,113620.0,53.0027,53.0225,52.9629,53.0126,113620.0
2018-02-14 14:00:00,53.33,53.42,53.32,53.4,113480.0,53.0126,53.1021,53.0027,53.0822,113480.0
2018-02-14 14:05:00,53.4,53.43,53.39,53.39,89220.0,53.0822,53.112,53.0722,53.0722,89220.0
2018-02-14 14:10:00,53.38,53.43,53.35,53.37,106900.0,53.0623,53.112,53.0325,53.0524,106900.0
2018-02-14 14:15:00,53.35,53.37,53.3,53.35,137900.0,53.0325,53.0524,52.9828,53.0325,137900.0
2018-02-14 14:20:00,53.36,53.39,53.33,53.33,92020.0,53.0424,53.0722,53.0126,53.0126,92020.0
2018-02-14 14:25:00,53.29,53.33,53.2,53.23,121100.0,52.9728,53.0126,52.8834,52.9132,121100.0
2018-02-14 14:30:00,53.2,53.32,53.2,53.25,179740.0,52.8834,53.0027,52.8834,52.9331,179740.0
2018-02-14 14:35:00,53.27,53.29,53.21,53.29,48620.0,52.953,52.9728,52.8933,52.9728,48620.0
2018-02-14 14:40:00,53.3,53.33,53.29,53.3,40740.0,52.9828,53.0126,52.9728,52.9828,40740.0
2018-02-14 14:45:00,53.29,53.31,53.21,53.29,56000.0,52.9728,52.9927,52.8933,52.9728,56000.0
2018-02-14 14:50:00,53.31,53.35,53.29,53.34,90840.0,52.9927,53.0325,52.9728,53.0225,90840.0
2018-02-14 14:55:00,53.29,53.32,53.27,53.3,86140.0,52.9728,53.0027,52.953,52.9828,86140.0
2018-02-14 15:00:00,53.33,53.45,53.33,53.45,149600.0,53.0126,53.1319,53.0126,53.1319,149600.0
2018-02-14 15:05:00,53.43,53.5,53.41,53.44,142660.0,53.112,53.1816,53.0921,53.1219,142660.0
2018-02-14 15:10:00,53.44,53.48,53.4,53.48,115180.0,53.1219,53.1617,53.0822,53.1617,115180.0
2018-02-14 15:15:00,53.49,53.55,53.48,53.54,145580.0,53.1716,53.2313,53.1617,53.2213,145580.0
2018-02-14 15:20:00,53.54,53.54,53.39,53.39,96720.0,53.2213,53.2213,53.0722,53.0722,96720.0
2018-02-14 15:25:00,53.39,53.45,53.38,53.38,92700.0,53.0722,53.1319,53.0623,53.0623,92700.0
2018-02-14 15:30:00,53.43,53.49,53.43,53.45,67980.0,53.112,53.1716,53.112,53.1319,67980.0
2018-02-14 15:35:00,53.41,53.49,53.4,53.47,293580.0,53.0921,53.1716,53.0822,53.1518,293580.0
2018-02-14 15:40:00,53.47,53.51,53.41,53.41,201180.0,53.1518,53.1915,53.0921,53.0921,201180.0
2018-02-14 15:45:00,53.4,53.56,53.4,53.48,306340.0,53.0822,53.2412,53.0822,53.1617,306340.0
2018-02-14 15:50:00,53.48,53.58,53.43,53.46,310120.0,53.1617,53.2611,53.112,53.1418,310120.0
2018-02-14 15:55:00,53.46,53.49,53.4,53.49,700040.0,53.1418,53.1716,53.0822,53.1716,700040.0
2018-02-15 09:30:00,54.06,54.06,53.77,53.81,1073520.0,53.7382,53.7382,53.45,53.4897,1073520.0
2018-02-15 09:35:00,53.83,54.07,53.7,54.02,659800.0,53.5096,53.7482,53.3804,53.6985,659800.0
2018-02-15 09:40:00,54.03,54.07,53.89,53.89,718780.0,53.7084,53.7482,53.5693,53.5693,718780.0
2018-02-15 09:45:00,53.91,54.02,53.91,54.02,398860.0,53.5891,53.6985,53.5891,53.6985,398860.0
2018-02-15 09:50:00,54.02,54.13,53.97,54.07,971740.0,53.6985,53.8078,53.6488,53.7482,971740.0
2018-02-15 09:55:00,54.07,54.17,54.06,54.12,620100.0,53.7482,53.8476,53.7382,53.7979,620100.0
2018-02-15 10:00:00,54.13,54.13,54.04,54.07,225080.0,53.8078,53.8078,53.7184,53.7482,225080.0
2018-02-15 10:05:00,54.05,54.06,53.9,53.9,279100.0,53.7283,53.7382,53.5792,53.5792,279100.0
2018-02-15 10:10:00,53.91,53.96,53.84,53.91,172160.0,53.5891,53.6388,53.5196,53.5891,172160.0
2018-02-15 10:15:00,53.94,53.94,53.76,53.81,220600.0,53.619,53.619,53.44,53.4897,220600.0
2018-02-15 10:20:00,53.79,53.99,53.78,53.94,141240.0,53.4699,53.6687,53.4599,53.619,141240.0
2018-02-15 10:25:00,53.96,54.06,53.96,53.99,143860.0,53.6388,53.7382,53.6388,53.6687,143860.0
2018-02-15 10:30:00,54.0,54.06,53.9,53.9,128580.0,53.6786,53.7382,53.5792,53.5792,128580.0
2018-02-15 10:35:00,53.88,53.95,53.78,53.81,160200.0,53.5593,53.6289,53.4599,53.4897,160200.0
2018-02-15 10:40:00,53.8,53.81,53.45,53.45,370380.0,53.4798,53.4897,53.1319,53.1319,370380.0
2018-02-15 10:45:00,53.51,53.59,53.45,53.5,268840.0,53.1915,53.271,53.1319,53.1816,268840.0
2018-02-15 10:50:00,53.49,53.63,53.49,53.57,194540.0,53.1716,53.3108,53.1716,53.2512,194540.0
2018-02-15 10:55:00,53.57,53.57,53.32,53.32,234400.0,53.2512,53.2512,53.0027,53.0027,234400.0
2018-02-15 11:00:00,53.31,53.4,53.24,53.3,207480.0,52.9927,53.0822,52.9231,52.9828,207480.0
2018-02-15 11:05:00,53.33,53.59,53.32,53.59,220820.0,53.0126,53.271,53.0027,53.271,220820.0
2018-02-15 11:10:00,53.58,53.7,53.57,53.69,156720.0,53.2611,53.3804,53.2512,53.3705,156720.0
2018-02-15 11:15:00,53.67,53.73,53.63,53.66,111880.0,53.3506,53.4102,53.3108,53.3406,111880.0
2018-02-15 11:20:00,53.68,53.76,53.65,53.76,138640.0,53.3605,53.44,53.3307,53.44,138640.0
2018-02-15 11:25:00,53.76,53.98,53.76,53.98,262960.0,53.44,53.6587,53.44,53.6587,262960.0
2018-02-15 11:30:00,53.97,53.97,53.79,53.81,141800.0,53.6488,53.6488,53.4699,53.4897,141800.0
2018-02-15 11:35:00,53.85,53.9,53.83,53.86,115800.0,53.5295,53.5792,53.5096,53.5394,115800.0
2018-02-15 11:40:00,53.87,53.93,53.86,53.91,85880.0,53.5494,53.609,53.5394,53.5891,85880.0
2018-02-15 11:45:00,53.91,53.93,53.88,53.91,117920.0,53.5891,53.609,53.5593,53.5891,117920.0
2018-02-15 11:50:00,53.91,54.03,53.91,53.96,181460.0,53.5891,53.7084,53.5891,53.6388,181460.0
2018-02-15 11:55:00,53.96,54.02,53.89,53.95,76300.0,53.6388,53.6985,53.5693,53.6289,76300.0
2018-02-15 12:00:00,54.0,54.0,53.89,53.92,159940.0,53.6786,53.6786,53.5693,53.5991,159940.0
2018-02-15 12:05:00,53.89,53.89,53.83,53.86,99240.0,53.5693,53.5693,53.5096,53.5394,99240.0
2018-02-15 12:10:00,53.87,53.89,53.83,53.83,88840.0,53.5494,53.5693,53.5096,53.5096,88840.0
2018-02-15 12:15:00,53.83,53.88,53.8,53.87,114400.0,53.5096,53.5593,53.4798,53.5494,114400.0
2018-02-15 12:20:00,53.88,53.88,53.81,53.83,93640.0,53.5593,53.5593,53.4897,53.5096,93640.0
2018-02-15 12:25:00,53.82,53.83,53.73,53.74,129740.0,53.4997,53.5096,53.4102,53.4202,129740.0
2018-02-15 12:30:00,53.74,53.91,53.72,53.91,202780.0,53.4202,53.5891,53.4003,53.5891,202780.0
2018-02-15 12:35:00,53.91,54.02,53.89,54.01,259980.0,53.5891,53.6985,53.5693,53.6885,259980.0
2018-02-15 12:40:00,54.02,54.04,53.94,53.94,77920.0,53.6985,53.7184,53.619,53.619,77920.0
2018-02-15 12:45:00,53.96,54.02,53.96,54.01,91300.0,53.6388,53.6985,53.6388,53.6885,91300.0
2018-02-15 12:50:00,54.01,54.06,53.98,53.98,129200.0,53.6885,53.7382,53.6587,53.6587,129200.0
2018-02-15 12:55:00,54.01,54.07,54.01,54.06,124040.0,53.6885,53.7482,53.6885,53.7382,124040.0
2018-02-15 13:00:00,54.07,54.13,54.04,54.12,402640.0,53.7482,53.8078,53.7184,53.7979,402640.0
2018-02-15 13:05:00,54.13,54.14,54.05,54.07,321820.0,53.8078,53.8178,53.7283,53.7482,321820.0
2018-02-15 13:10:00,54.1,54.13,54.09,54.13,271820.0,53.778,53.8078,53.7681,53.8078,271820.0
2018-02-15 13:15:00,54.13,54.13,54.09,54.1,68300.0,53.8078,53.8078,53.7681,53.778,68300.0
2018-02-15 13:20:00,54.11,54.11,54.05,54.08,44780.0,53.788,53.788,53.7283,53.7581,44780.0
2018-02-15 13:25:00,54.06,54.1,54.04,54.05,65000.0,53.7382,53.778,53.7184,53.7283,65000.0
2018-02-15 13:30:00,54.04,54.04,53.95,53.95,111460.0,53.7184,53.7184,53.6289,53.6289,111460.0
2018-02-15 13:35:00,53.96,54.05,53.96,54.04,143780.0,53.6388,53.7283,53.6388,53.7184,143780.0
2018-02-15 13:40:00,54.02,54.1,54.01,54.08,86440.0,53.6985,53.778,53.6885,53.7581,86440.0
2018-02-15 13:45:00,54.08,54.13,54.08,54.11,88200.0,53.7581,53.8078,53.7581,53.788,88200.0
2018-02-15 13:50:00,54.1,54.13,54.09,54.1,456460.0,53.778,53.8078,53.7681,53.778,456460.0
2018-02-15 13:55:00,54.09,54.1,54.07,54.1,102120.0,53.7681,53.778,53.7482,53.778,102120.0
2018-02-15 14:00:00,54.11,54.13,54.08,54.13,38580.0,53.788,53.8078,53.7581,53.8078,38580.0
2018-02-15 14:05:00,54.12,54.17,54.1,54.13,587920.0,53.7979,53.8476,53.778,53.8078,587920.0
2018-02-15 14:10:00,54.11,54.15,54.09,54.13,156360.0,53.788,53.8277,53.7681,53.8078,156360.0
2018-02-15 14:15:00,54.13,54.17,54.11,54.12,187860.0,53.8078,53.8476,53.788,53.7979,187860.0
2018-02-15 14:20:00,54.15,54.2,54.14,54.2,215800.0,53.8277,53.8774,53.8178,53.8774,215800.0
2018-02-15 14:25:00,54.2,54.29,54.19,54.29,215360.0,53.8774,53.9669,53.8675,53.9669,215360.0
2018-02-15 14:30:00,54.26,54.32,54.25,54.29,151420.0,53.9371,53.9967,53.9271,53.9669,151420.0
2018-02-15 14:35:00,54.3,54.33,54.29,54.32,41600.0,53.9768,54.0066,53.9669,53.9967,41600.0
2018-02-15 14:40:00,54.32,54.34,54.28,54.3,95960.0,53.9967,54.0166,53.9569,53.9768,95960.0
2018-02-15 14:45:00,54.31,54.32,54.27,54.31,68100.0,53.9868,53.9967,53.947,53.9868,68100.0
2018-02-15 14:50:00,54.32,54.32,54.24,54.25,61040.0,53.9967,53.9967,53.9172,53.9271,61040.0
2018-02-15 14:55:00,54.26,54.34,54.24,54.27,131500.0,53.9371,54.0166,53.9172,53.947,131500.0
2018-02-15 15:00:00,54.28,54.36,54.27,54.34,85920.0,53.9569,54.0365,53.947,54.0166,85920.0
2018-02-15 15:05:00,54.35,54.42,54.35,54.36,278180.0,54.0265,54.0961,54.0265,54.0365,278180.0
2018-02-15 15:10:00,54.37,54.41,54.33,54.37,156040.0,54.0464,54.0862,54.0066,54.0464,156040.0
2018-02-15 15:15:00,54.36,54.4,54.36,54.4,84040.0,54.0365,54.0762,54.0365,54.0762,84040.0
2018-02-15 15:20:00,54.39,54.45,54.38,54.44,281560.0,54.0663,54.1259,54.0563,54.116,281560.0
2018-02-15 15:25:00,54.44,54.54,54.44,54.53,623700.0,54.116,54.2154,54.116,54.2055,623700.0
2018-02-15 15:30:00,54.54,54.57,54.35,54.38,438520.0,54.2154,54.2452,54.0265,54.0563,438520.0
2018-02-15 15:35:00,54.35,54.43,54.32,54.4,241720.0,54.0265,54.106,53.9967,54.0762,241720.0
2018-02-15 15:40:00,54.41,54.44,54.35,54.35,353800.0,54.0862,54.116,54.0265,54.0265,353800.0
2018-02-15 15:45:00,54.37,54.4,54.35,54.39,342360.0,54.0464,54.0762,54.0265,54.0663,342360.0
2018-02-15 15:50:00,54.39,54.39,54.24,54.28,523720.0,54.0663,54.0663,53.9172,53.9569,523720.0
2018-02-15 15:55:00,54.28,54.49,54.27,54.49,838560.0,53.9569,54.1657,53.947,54.1657,838560.0
2018-02-16 09:30:00,54.42,54.75,54.42,54.55,2295940.0,54.0961,54.4241,54.0961,54.2253,2295940.0
2018-02-16 09:35:00,54.59,54.86,54.55,54.86,525000.0,54.2651,54.5335,54.2253,54.5335,525000.0
2018-02-16 09:40:00,54.84,54.94,54.76,54.78,494320.0,54.5136,54.613,54.4341,54.454,494320.0
2018-02-16 09:45:00,54.74,54.95,54.72,54.93,284840.0,54.4142,54.623,54.3943,54.6031,284840.0
2018-02-16 09:50:00,54.92,55.04,54.88,55.04,546960.0,54.5931,54.7124,54.5534,54.7124,546960.0
2018-02-16 09:55:00,55.02,55.15,55.02,55.07,508300.0,54.6925,54.8218,54.6925,54.7422,508300.0
2018-02-16 10:00:00,55.06,55.11,54.83,54.83,443540.0,54.7323,54.782,54.5037,54.5037,443540.0
2018-02-16 10:05:00,54.82,54.91,54.76,54.91,499040.0,54.4937,54.5832,54.4341,54.5832,499040.0
2018-02-16 10:10:00,54.91,54.98,54.83,54.91,283940.0,54.5832,54.6528,54.5037,54.5832,283940.0
2018-02-16 10:15:00,54.91,55.0,54.9,54.98,154840.0,54.5832,54.6727,54.5732,54.6528,154840.0
2018-02-16 10:20:00,54.96,55.09,54.95,55.05,394860.0,54.6329,54.7621,54.623,54.7224,394860.0
2018-02-16 10:25:00,55.08,55.15,55.03,55.15,206660.0,54.7522,54.8218,54.7025,54.8218,206660.0
2018-02-16 10:30:00,55.15,55.18,55.11,55.11,258180.0,54.8218,54.8516,54.782,54.782,258180.0
2018-02-16 10:35:00,55.12,55.19,55.11,55.13,157560.0,54.7919,54.8615,54.782,54.8019,157560.0
2018-02-16 10:40:00,55.13,55.15,55.04,55.05,239800.0,54.8019,54.8218,54.7124,54.7224,239800.0
2018-02-16 10:45:00,55.03,55.09,54.98,55.08,318980.0,54.7025,54.7621,54.6528,54.7522,318980.0
2018-02-16 10:50:00,55.09,55.1,55.03,55.07,222640.0,54.7621,54.7721,54.7025,54.7422,222640.0
2018-02-16 10:55:00,55.06,55.07,54.86,54.88,391040.0,54.7323,54.7422,54.5335,54.5534,391040.0
2018-02-16 11:00:00,54.88,54.98,54.87,54.92,200460.0,54.5534,54.6528,54.5434,54.5931,200460.0
2018-02-16 11:05:00,54.91,55.02,54.91,55.01,214140.0,54.5832,54.6925,54.5832,54.6826,214140.0
2018-02-16 11:10:00,55.03,55.08,55.0,55.08,256420.0,54.7025,54.7522,54.6727,54.7522,256420.0
2018-02-16 11:15:00,55.1,55.1,55.03,55.06,197960.0,54.7721,54.7721,54.7025,54.7323,197960.0
2018-02-16 11:20:00,55.06,55.1,55.02,55.04,121440.0,54.7323,54.7721,54.6925,54.7124,121440.0
2018-02-16 11:25:00,55.05,55.07,55.0,55.0,94640.0,54.7224,54.7422,54.6727,54.6727,94640.0
2018-02-16 11:30:00,55.01,55.04,55.0,55.0,162020.0,54.6826,54.7124,54.6727,54.6727,162020.0
2018-02-16 11:35:00,54.99,55.02,54.99,55.01,139940.0,54.6627,54.6925,54.6627,54.6826,139940.0
2018-02-16 11:40:00,55.01,55.02,54.98,55.0,245140.0,54.6826,54.6925,54.6528,54.6727,245140.0
2018-02-16 11:45:00,54.99,55.01,54.95,55.01,87860.0,54.6627,54.6826,54.623,54.6826,87860.0
2018-02-16 11:50:00,55.01,55.07,55.0,55.06,353600.0,54.6826,54.7422,54.6727,54.7323,353600.0
2018-02-16 11:55:00,55.07,55.11,55.07,55.11,44100.0,54.7422,54.782,54.7422,54.782,44100.0
2018-02-16 12:00:00,55.11,55.11,55.06,55.08,97000.0,54.782,54.782,54.7323,54.7522,97000.0
2018-02-16 12:05:00,55.09,55.1,55.04,55.07,120980.0,54.7621,54.7721,54.7124,54.7422,120980.0
2018-02-16 12:10:00,55.07,55.11,55.07,55.09,46000.0,54.7422,54.782,54.7422,54.7621,46000.0
2018-02-16 12:15:00,55.09,55.16,55.09,55.14,400360.0,54.7621,54.8317,54.7621,54.8118,400360.0
2018-02-16 12:20:00,55.11,55.12,55.06,55.06,44500.0,54.782,54.7919,54.7323,54.7323,44500.0
2018-02-16 12:25:00,55.06,55.12,55.05,55.11,165560.0,54.7323,54.7919,54.7224,54.782,165560.0
2018-02-16 12:30:00,55.12,55.22,55.09,55.22,301640.0,54.7919,54.8913,54.7621,54.8913,301640.0
2018-02-16 12:35:00,55.21,55.23,55.19,55.21,82160.0,54.8814,54.9013,54.8615,54.8814,82160.0
2018-02-16 12:40:00,55.21,55.22,55.18,55.19,94000.0,54.8814,54.8913,54.8516,54.8615,94000.0
2018-02-16 12:45:00,55.18,55.2,55.15,55.15,64020.0,54.8516,54.8715,54.8218,54.8218,64020.0
2018-02-16 12:50:00,55.15,55.15,54.95,55.09,170340.0,54.8218,54.8218,54.623,54.7621,170340.0
2018-02-16 12:55:00,55.09,55.14,55.04,55.11,95840.0,54.7621,54.8118,54.7124,54.782,95840.0
2018-02-16 13:00:00,55.16,55.17,55.05,55.08,97380.0,54.8317,54.8416,54.7224,54.7522,97380.0
2018-02-16 13:05:00,55.05,55.09,55.02,55.02,64240.0,54.7224,54.7621,54.6925,54.6925,64240.0
2018-02-16 13:10:00,55.06,55.06,54.98,55.01,87140.0,54.7323,54.7323,54.6528,54.6826,87140.0
2018-02-16 13:15:00,55.0,55.02,54.82,54.83,173940.0,54.6727,54.6925,54.4937,54.5037,173940.0
2018-02-16 13:20:00,54.86,54.98,54.86,54.92,216460.0,54.5335,54.6528,54.5335,54.5931,216460.0
2018-02-16 13:25:00,54.94,54.98,54.83,54.85,110080.0,54.613,54.6528,54.5037,54.5235,110080.0
2018-02-16 13:30:00,54.84,54.89,54.71,54.88,260200.0,54.5136,54.5633,54.3844,54.5534,260200.0
2018-02-16 13:35:00,54.86,54.97,54.86,54.88,158840.0,54.5335,54.6428,54.5335,54.5534,158840.0
2018-02-16 13:40:00,54.93,55.0,54.92,54.99,141540.0,54.6031,54.6727,54.5931,54.6627,141540.0
2018-02-16 13:45:00,54.97,55.0,54.89,54.92,189280.0,54.6428,54.6727,54.5633,54.5931,189280.0
2018-02-16 13:50:00,54.88,54.89,54.76,54.78,148660.0,54.5534,54.5633,54.4341,54.454,148660.0
2018-02-16 13:55:00,54.78,54.81,54.73,54.75,134760.0,54.454,54.4838,54.4043,54.4241,134760.0
2018-02-16 14:00:00,54.76,54.89,54.76,54.81,91400.0,54.4341,54.5633,54.4341,54.4838,91400.0
2018-02-16 14:05:00,54.81,54.84,54.74,54.75,159000.0,54.4838,54.5136,54.4142,54.4241,159000.0
2018-02-16 14:10:00,54.76,54.81,54.66,54.66,110160.0,54.4341,54.4838,54.3347,54.3347,110160.0
2018-02-16 14:15:00,54.68,54.71,54.6,54.64,254640.0,54.3546,54.3844,54.275,54.3148,254640.0
2018-02-16 14:20:00,54.65,54.65,54.55,54.62,177140.0,54.3247,54.3247,54.2253,54.2949,177140.0
2018-02-16 14:25:00,54.62,54.72,54.61,54.72,264220.0,54.2949,54.3943,54.285,54.3943,264220.0
2018-02-16 14:30:00,54.74,54.82,54.64,54.82,322140.0,54.4142,54.4937,54.3148,54.4937,322140.0
2018-02-16 14:35:00,54.81,54.88,54.77,54.81,309400.0,54.4838,54.5534,54.444,54.4838,309400.0
2018-02-16 14:40:00,54.79,54.86,54.72,54.77,165800.0,54.4639,54.5335,54.3943,54.444,165800.0
2018-02-16 14:45:00,54.77,54.84,54.68,54.84,108080.0,54.444,54.5136,54.3546,54.5136,108080.0
2018-02-16 14:50:00,54.79,54.79,54.66,54.75,140040.0,54.4639,54.4639,54.3347,54.4241,140040.0
2018-02-16 14:55:00,54.74,54.85,54.71,54.85,103200.0,54.4142,54.5235,54.3844,54.5235,103200.0
2018-02-16 15:00:00,54.82,54.86,54.73,54.8,133420.0,54.4937,54.5335,54.4043,54.4738,133420.0
2018-02-16 15:05:00,54.84,54.9,54.77,54.87,127700.0,54.5136,54.5732,54.444,54.5434,127700.0
2018-02-16 15:10:00,54.89,54.94,54.8,54.81,129240.0,54.5633,54.613,54.4738,54.4838,129240.0
2018-02-16 15:15:00,54.81,54.85,54.75,54.76,196000.0,54.4838,54.5235,54.4241,54.4341,196000.0
2018-02-16 15:20:00,54.79,54.86,54.76,54.83,184120.0,54.4639,54.5335,54.4341,54.5037,184120.0
2018-02-16 15:25:00,54.82,54.92,54.82,54.85,142700.0,54.4937,54.5931,54.4937,54.5235,142700.0
2018-02-16 15:30:00,54.84,54.87,54.71,54.75,164600.0,54.5136,54.5434,54.3844,54.4241,164600.0
2018-02-16 15:35:00,54.77,54.82,54.71,54.8,294840.0,54.444,54.4937,54.3844,54.4738,294840.0
2018-02-16 15:40:00,54.81,54.81,54.75,54.77,140420.0,54.4838,54.4838,54.4241,54.444,140420.0
2018-02-16 15:45:00,54.77,54.9,54.77,54.86,360180.0,54.444,54.5732,54.444,54.5335,360180.0
2018-02-16 15:50:00,54.8,54.89,54.8,54.86,449000.0,54.4738,54.5633,54.4738,54.5335,449000.0
2018-02-16 15:55:00,54.87,54.89,54.74,54.75,1043400.0,54.5434,54.5633,54.4142,54.4241,1043400.0
2018-02-20 09:30:00,54.53,54.71,54.43,54.68,859300.0,54.2055,54.3844,54.106,54.3546,859300.0
2018-02-20 09:35:00,54.73,54.94,54.68,54.92,377960.0,54.4043,54.613,54.3546,54.5931,377960.0
2018-02-20 09:40:00,54.91,55.03,54.88,54.92,326320.0,54.5832,54.7025,54.5534,54.5931,326320.0
2018-02-20 09:45:00,54.91,55.14,54.88,55.14,475540.0,54.5832,54.8118,54.5534,54.8118,475540.0
2018-02-20 09:50:00,55.15,55.23,55.0,55.02,241300.0,54.8218,54.9013,54.6727,54.6925,241300.0
2018-02-20 09:55:00,55.01,55.09,54.96,54.99,208700.0,54.6826,54.7621,54.6329,54.6627,208700.0
2018-02-20 10:00:00,54.99,55.06,54.86,55.05,281740.0,54.6627,54.7323,54.5335,54.7224,281740.0
2018-02-20 10:05:00,55.05,55.15,55.04,55.14,337300.0,54.7224,54.8218,54.7124,54.8118,337300.0
2018-02-20 10:10:00,55.13,55.23,55.13,55.21,232820.0,54.8019,54.9013,54.8019,54.8814,232820.0
2018-02-20 10:15:00,55.2,55.22,55.15,55.2,205880.0,54.8715,54.8913,54.8218,54.8715,205880.0
2018-02-20 10:20:00,55.21,55.3,55.18,55.3,347640.0,54.8814,54.9709,54.8516,54.9709,347640.0
2018-02-20 10:25:00,55.28,55.4,55.28,55.33,303100.0,54.951,55.0703,54.951,55.0007,303100.0
2018-02-20 10:30:00,55.32,55.34,55.18,55.21,263240.0,54.9907,55.0106,54.8516,54.8814,263240.0
2018-02-20 10:35:00,55.2,55.2,55.13,55.15,231100.0,54.8715,54.8715,54.8019,54.8218,231100.0
2018-02-20 10:40:00,55.11,55.27,55.11,55.26,136480.0,54.782,54.941,54.782,54.9311,136480.0
2018-02-20 10:45:00,55.26,55.29,55.21,55.26,157720.0,54.9311,54.9609,54.8814,54.9311,157720.0
2018-02-20 10:50:00,55.25,55.3,55.21,55.23,102100.0,54.9212,54.9709,54.8814,54.9013,102100.0
2018-02-20 10:55:00,55.22,55.23,55.1,55.13,179080.0,54.8913,54.9013,54.7721,54.8019,179080.0
2018-02-20 11:00:00,55.14,55.3,55.13,55.3,130620.0,54.8118,54.9709,54.8019,54.9709,130620.0
2018-02-20 11:05:00,55.32,55.33,55.26,55.27,183080.0,54.9907,55.0007,54.9311,54.941,183080.0
2018-02-20 11:10:00,55.26,55.26,55.2,55.21,125760.0,54.9311,54.9311,54.8715,54.8814,125760.0
2018-02-20 11:15:00,55.21,55.24,55.18,55.2,142560.0,54.8814,54.9112,54.8516,54.8715,142560.0
2018-02-20 11:20:00,55.19,55.28,55.19,55.21,445120.0,54.8615,54.951,54.8615,54.8814,445120.0
2018-02-20 11:25:00,55.25,55.38,55.24,55.38,129800.0,54.9212,55.0504,54.9112,55.0504,129800.0
2018-02-20 11:30:00,55.37,55.38,55.27,55.29,201660.0,55.0405,55.0504,54.941,54.9609,201660.0
2018-02-20 11:35:00,55.3,55.3,55.27,55.27,110000.0,54.9709,54.9709,54.941,54.941,110000.0
2018-02-20 11:40:00,55.25,55.3,55.24,55.28,119320.0,54.9212,54.9709,54.9112,54.951,119320.0
2018-02-20 11:45:00,55.26,55.32,55.25,55.31,74300.0,54.9311,54.9907,54.9212,54.9808,74300.0
2018-02-20 11:50:00,55.31,55.43,55.31,55.43,170920.0,54.9808,55.1001,54.9808,55.1001,170920.0
2018-02-20 11:55:00,55.45,55.48,55.42,55.48,131060.0,55.12,55.1498,55.0902,55.1498,131060.0
2018-02-20 12:00:00,55.49,55.57,55.48,55.55,341480.0,55.1597,55.2393,55.1498,55.2194,341480.0
2018-02-20 12:05:00,55.55,55.56,55.51,55.52,216380.0,55.2194,55.2293,55.1796,55.1896,216380.0
2018-02-20 12:10:00,55.55,55.55,55.42,55.47,96420.0,55.2194,55.2194,55.0902,55.1399,96420.0
2018-02-20 12:15:00,55.46,55.55,55.42,55.44,184340.0,55.1299,55.2194,55.0902,55.11,184340.0
2018-02-20 12:20:00,55.44,55.46,55.43,55.45,78700.0,55.11,55.1299,55.1001,55.12,78700.0
2018-02-20 12:25:00,55.47,55.52,55.45,55.52,107240.0,55.1399,55.1896,55.12,55.1896,107240.0
2018-02-20 12:30:00,55.55,55.56,55.52,55.53,76740.0,55.2194,55.2293,55.1896,55.1995,76740.0
2018-02-20 12:35:00,55.54,55.55,55.49,55.49,110020.0,55.2094,55.2194,55.1597,55.1597,110020.0
2018-02-20 12:40:00,55.52,55.52,55.46,55.49,94140.0,55.1896,55.1896,55.1299,55.1597,94140.0
2018-02-20 12:45:00,55.51,55.57,55.51,55.55,58360.0,55.1796,55.2393,55.1796,55.2194,58360.0
2018-02-20 12:50:00,55.55,55.56,55.51,55.53,72460.0,55.2194,55.2293,55.1796,55.1995,72460.0
2018-02-20 12:55:00,55.57,55.61,55.54,55.54,97220.0,55.2393,55.279,55.2094,55.2094,97220.0
2018-02-20 13:00:00,55.56,55.56,55.38,55.4,89060.0,55.2293,55.2293,55.0504,55.0703,89060.0
2018-02-20 13:05:00,55.39,55.41,55.33,55.36,123600.0,55.0603,55.0802,55.0007,55.0305,123600.0
2018-02-20 13:10:00,55.36,55.46,55.34,55.41,96500.0,55.0305,55.1299,55.0106,55.0802,96500.0
2018-02-20 13:15:00,55.41,55.5,55.4,55.46,41620.0,55.0802,55.1697,55.0703,55.1299,41620.0
2018-02-20 13:20:00,55.46,55.46,55.43,55.46,42520.0,55.1299,55.1299,55.1001,55.1299,42520.0
2018-02-20 13:25:00,55.43,55.46,55.35,55.38,70900.0,55.1001,55.1299,55.0206,55.0504,70900.0
2018-02-20 13:30:00,55.36,55.41,55.36,55.4,59300.0,55.0305,55.0802,55.0305,55.0703,59300.0
2018-02-20 13:35:00,55.42,55.51,55.42,55.51,79180.0,55.0902,55.1796,55.0902,55.1796,79180.0
2018-02-20 13:40:00,55.52,55.62,55.52,55.6,178140.0,55.1896,55.289,55.1896,55.2691,178140.0
2018-02-20 13:45:00,55.61,55.66,55.6,55.64,106240.0,55.279,55.3287,55.2691,55.3088,106240.0
2018-02-20 13:50:00,55.67,55.7,55.63,55.68,100600.0,55.3387,55.3685,55.2989,55.3486,100600.0
2018-02-20 13:55:00,55.68,55.68,55.58,55.66,131140.0,55.3486,55.3486,55.2492,55.3287,131140.0
2018-02-20 14:00:00,55.68,55.69,55.6,55.66,126140.0,55.3486,55.3585,55.2691,55.3287,126140.0
2018-02-20 14:05:00,55.64,55.66,55.56,55.57,199720.0,55.3088,55.3287,55.2293,55.2393,199720.0
2018-02-20 14:10:00,55.57,55.59,55.45,55.48,103620.0,55.2393,55.2591,55.12,55.1498,103620.0
2018-02-20 14:15:00,55.48,55.53,55.45,55.48,77740.0,55.1498,55.1995,55.12,55.1498,77740.0
2018-02-20 14:20:00,55.49,55.57,55.48,55.54,84580.0,55.1597,55.2393,55.1498,55.2094,84580.0
2018-02-20 14:25:00,55.55,55.57,55.48,55.5,99000.0,55.2194,55.2393,55.1498,55.1697,99000.0
2018-02-20 14:30:00,55.47,55.54,55.45,55.52,86100.0,55.1399,55.2094,55.12,55.1896,86100.0
2018-02-20 14:35:00,55.49,55.57,55.49,55.56,106480.0,55.1597,55.2393,55.1597,55.2293,106480.0
2018-02-20 14:40:00,55.59,55.59,55.5,55.51,48220.0,55.2591,55.2591,55.1697,55.1796,48220.0
2018-02-20 14:45:00,55.51,55.54,55.43,55.45,159980.0,55.1796,55.2094,55.1001,55.12,159980.0
2018-02-20 14:50:00,55.45,55.45,55.26,55.26,168760.0,55.12,55.12,54.9311,54.9311,168760.0
2018-02-20 14:55:00,55.29,55.32,55.24,55.26,240160.0,54.9609,54.9907,54.9112,54.9311,240160.0
2018-02-20 15:00:00,55.28,55.3,55.22,55.22,110240.0,54.951,54.9709,54.8913,54.8913,110240.0
2018-02-20 15:05:00,55.26,55.26,55.06,55.07,171780.0,54.9311,54.9311,54.7323,54.7422,171780.0
2018-02-20 15:10:00,55.05,55.09,54.99,55.0,460440.0,54.7224,54.7621,54.6627,54.6727,460440.0
2018-02-20 15:15:00,55.0,55.09,54.96,54.96,106000.0,54.6727,54.7621,54.6329,54.6329,106000.0
2018-02-20 15:20:00,55.0,55.0,54.86,55.0,366220.0,54.6727,54.6727,54.5335,54.6727,366220.0
2018-02-20 15:25:00,55.01,55.06,54.98,55.04,194600.0,54.6826,54.7323,54.6528,54.7124,194600.0
2018-02-20 15:30:00,55.06,55.13,55.06,55.12,101400.0,54.7323,54.8019,54.7323,54.7919,101400.0
2018-02-20 15:35:00,55.13,55.18,55.09,55.1,210120.0,54.8019,54.8516,54.7621,54.7721,210120.0
2018-02-20 15:40:00,55.07,55.07,54.98,55.0,181200.0,54.7422,54.7422,54.6528,54.6727,181200.0
2018-02-20 15:45:00,54.98,55.17,54.95,55.13,170700.0,54.6528,54.8416,54.623,54.8019,170700.0
2018-02-20 15:50:00,55.13,55.22,55.12,55.19,204500.0,54.8019,54.8913,54.7919,54.8615,204500.0
2018-02-20 15:55:00,55.19,55.25,55.1,55.11,550100.0,54.8615,54.9212,54.7721,54.782,550100.0
2018-02-21 09:30:00,55.32,55.67,55.32,55.63,958060.0,54.9907,55.3387,54.9907,55.2989,958060.0
2018-02-21 09:35:00,55.62,55.67,55.55,55.6,397840.0,55.289,55.3387,55.2194,55.2691,397840.0
2018-02-21 09:40:00,55.58,55.65,55.52,55.54,254060.0,55.2492,55.3188,55.1896,55.2094,254060.0
2018-02-21 09:45:00,55.55,55.68,55.51,55.65,187800.0,55.2194,55.3486,55.1796,55.3188,187800.0
2018-02-21 09:50:00,55.65,55.67,55.58,55.6,247700.0,55.3188,55.3387,55.2492,55.2691,247700.0
2018-02-21 09:55:00,55.62,55.79,55.62,55.78,667600.0,55.289,55.458,55.289,55.448,667600.0
2018-02-21 10:00:00,55.77,55.84,55.64,55.7,199180.0,55.4381,55.5077,55.3088,55.3685,199180.0
2018-02-21 10:05:00,55.7,55.87,55.67,55.85,213560.0,55.3685,55.5375,55.3387,55.5176,213560.0
2018-02-21 10:10:00,55.85,55.94,55.82,55.86,267320.0,55.5176,55.6071,55.4878,55.5275,267320.0
2018-02-21 10:15:00,55.9,56.01,55.86,55.99,330860.0,55.5673,55.6766,55.5275,55.6568,330860.0
2018-02-21 10:20:00,56.0,56.04,55.94,56.02,161300.0,55.6667,55.7065,55.6071,55.6866,161300.0
2018-02-21 10:25:00,56.01,56.07,55.98,56.06,133480.0,55.6766,55.7363,55.6468,55.7263,133480.0
2018-02-21 10:30:00,56.05,56.09,55.95,56.03,367720.0,55.7164,55.7562,55.617,55.6965,367720.0
2018-02-21 10:35:00,56.01,56.05,56.0,56.01,230180.0,55.6766,55.7164,55.6667,55.6766,230180.0
2018-02-21 10:40:00,56.01,56.03,55.98,55.98,191600.0,55.6766,55.6965,55.6468,55.6468,191600.0
2018-02-21 10:45:00,56.01,56.05,55.92,55.96,150540.0,55.6766,55.7164,55.5872,55.6269,150540.0
2018-02-21 10:50:00,55.96,56.02,55.88,55.99,125680.0,55.6269,55.6866,55.5474,55.6568,125680.0
2018-02-21 10:55:00,56.0,56.05,55.96,56.05,126980.0,55.6667,55.7164,55.6269,55.7164,126980.0
2018-02-21 11:00:00,56.04,56.05,55.98,56.02,116480.0,55.7065,55.7164,55.6468,55.6866,116480.0
2018-02-21 11:05:00,56.02,56.09,55.99,56.06,239020.0,55.6866,55.7562,55.6568,55.7263,239020.0
2018-02-21 11:10:00,56.05,56.18,56.04,56.12,589440.0,55.7164,55.8456,55.7065,55.786,589440.0
2018-02-21 11:15:00,56.12,56.18,56.12,56.15,60900.0,55.786,55.8456,55.786,55.8158,60900.0
2018-02-21 11:20:00,56.15,56.31,56.15,56.3,276760.0,55.8158,55.9749,55.8158,55.9649,276760.0
2018-02-21 11:25:00,56.3,56.42,56.26,56.4,338080.0,55.9649,56.0842,55.9252,56.0643,338080.0
2018-02-21 11:30:00,56.4,56.58,56.37,56.55,610080.0,56.0643,56.2433,56.0345,56.2134,610080.0
2018-02-21 11:35:00,56.55,56.57,56.4,56.42,217920.0,56.2134,56.2333,56.0643,56.0842,217920.0
2018-02-21 11:40:00,56.43,56.47,56.4,56.41,84360.0,56.0941,56.1339,56.0643,56.0743,84360.0
2018-02-21 11:45:00,56.43,56.44,56.39,56.44,132400.0,56.0941,56.1041,56.0544,56.1041,132400.0
2018-02-21 11:50:00,56.41,56.45,56.39,56.41,55700.0,56.0743,56.114,56.0544,56.0743,55700.0
2018-02-21 11:55:00,56.41,56.42,56.33,56.35,176460.0,56.0743,56.0842,55.9947,56.0146,176460.0
2018-02-21 12:00:00,56.34,56.38,56.25,56.25,157620.0,56.0047,56.0444,55.9152,55.9152,157620.0
2018-02-21 12:05:00,56.26,56.27,56.25,56.25,22000.0,55.9252,55.9351,55.9152,55.9152,22000.0
2018-02-21 12:10:00,56.24,56.31,56.24,56.27,87320.0,55.9053,55.9749,55.9053,55.9351,87320.0
2018-02-21 12:15:00,56.27,56.32,56.26,56.32,45800.0,55.9351,55.9848,55.9252,55.9848,45800.0
2018-02-21 12:20:00,56.28,56.33,56.23,56.23,102200.0,55.945,55.9947,55.8953,55.8953,102200.0
2018-02-21 12:25:00,56.22,56.25,56.2,56.24,25000.0,55.8854,55.9152,55.8655,55.9053,25000.0
2018-02-21 12:30:00,56.24,56.24,56.16,56.2,70400.0,55.9053,55.9053,55.8257,55.8655,70400.0
2018-02-21 12:35:00,56.2,56.21,56.15,56.18,241720.0,55.8655,55.8755,55.8158,55.8456,241720.0
2018-02-21 12:40:00,56.2,56.2,56.13,56.13,52740.0,55.8655,55.8655,55.7959,55.7959,52740.0
2018-02-21 12:45:00,56.13,56.16,56.09,56.13,56000.0,55.7959,55.8257,55.7562,55.7959,56000.0
2018-02-21 12:50:00,56.15,56.19,56.13,56.17,85260.0,55.8158,55.8556,55.7959,55.8357,85260.0
2018-02-21 12:55:00,56.19,56.2,56.16,56.2,74000.0,55.8556,55.8655,55.8257,55.8655,74000.0
2018-02-21 13:00:00,56.19,56.23,56.17,56.18,112140.0,55.8556,55.8953,55.8357,55.8456,112140.0
2018-02-21 13:05:00,56.18,56.25,56.16,56.25,142620.0,55.8456,55.9152,55.8257,55.9152,142620.0
2018-02-21 13:10:00,56.25,56.3,56.24,56.28,76960.0,55.9152,55.9649,55.9053,55.945,76960.0
2018-02-21 13:15:00,56.28,56.39,56.28,56.39,92180.0,55.945,56.0544,55.945,56.0544,92180.0
2018-02-21 13:20:00,56.39,56.39,56.35,56.38,46000.0,56.0544,56.0544,56.0146,56.0444,46000.0
2018-02-21 13:25:00,56.36,56.38,56.32,56.35,108360.0,56.0246,56.0444,55.9848,56.0146,108360.0
2018-02-21 13:30:00,56.39,56.41,56.34,56.34,78380.0,56.0544,56.0743,56.0047,56.0047,78380.0
2018-02-21 13:35:00,56.33,56.37,56.32,56.34,58000.0,55.9947,56.0345,55.9848,56.0047,58000.0
2018-02-21 13:40:00,56.3,56.32,56.25,56.3,52260.0,55.9649,55.9848,55.9152,55.9649,52260.0
2018-02-21 13:45:00,56.3,56.4,56.3,56.39,130220.0,55.9649,56.0643,55.9649,56.0544,130220.0
2018-02-21 13:50:00,56.38,56.43,56.38,56.42,59080.0,56.0444,56.0941,56.0444,56.0842,59080.0
2018-02-21 13:55:00,56.41,56.44,56.37,56.38,87520.0,56.0743,56.1041,56.0345,56.0444,87520.0
2018-02-21 14:00:00,56.37,56.58,56.32,56.43,269260.0,56.0345,56.2433,55.9848,56.0941,269260.0
2018-02-21 14:05:00,56.45,56.64,56.45,56.56,236360.0,56.114,56.3029,56.114,56.2234,236360.0
2018-02-21 14:10:00,56.55,56.66,56.54,56.54,417580.0,56.2134,56.3228,56.2035,56.2035,417580.0
2018-02-21 14:15:00,56.53,56.67,56.52,56.59,209980.0,56.1935,56.3327,56.1836,56.2532,209980.0
2018-02-21 14:20:00,56.6,56.7,56.5,56.69,122580.0,56.2631,56.3625,56.1637,56.3526,122580.0
2018-02-21 14:25:00,56.66,56.68,56.6,56.6,177040.0,56.3228,56.3427,56.2631,56.2631,177040.0
2018-02-21 14:30:00,56.62,56.62,56.51,56.52,239200.0,56.283,56.283,56.1737,56.1836,239200.0
2018-02-21 14:35:00,56.55,56.64,56.53,56.57,132200.0,56.2134,56.3029,56.1935,56.2333,132200.0
2018-02-21 14:40:00,56.58,56.63,56.54,56.54,115180.0,56.2433,56.293,56.2035,56.2035,115180.0
2018-02-21 14:45:00,56.53,56.56,56.36,56.36,256660.0,56.1935,56.2234,56.0246,56.0246,256660.0
2018-02-21 14:50:00,56.33,56.34,56.21,56.32,112100.0,55.9947,56.0047,55.8755,55.9848,112100.0
2018-02-21 14:55:00,56.28,56.4,56.28,56.34,92600.0,55.945,56.0643,55.945,56.0047,92600.0
2018-02-21 15:00:00,56.3,56.3,56.1,56.1,108900.0,55.9649,55.9649,55.7661,55.7661,108900.0
2018-02-21 15:05:00,56.08,56.15,55.91,55.95,209760.0,55.7462,55.8158,55.5772,55.617,209760.0
2018-02-21 15:10:00,55.96,56.02,55.8,55.97,261140.0,55.6269,55.6866,55.4679,55.6369,261140.0
2018-02-21 15:15:00,55.98,56.0,55.87,55.97,74320.0,55.6468,55.6667,55.5375,55.6369,74320.0
2018-02-21 15:20:00,55.98,56.08,55.86,55.96,225120.0,55.6468,55.7462,55.5275,55.6269,225120.0
2018-02-21 15:25:00,55.93,56.16,55.86,56.08,250700.0,55.5971,55.8257,55.5275,55.7462,250700.0
2018-02-21 15:30:00,56.08,56.22,56.07,56.15,153960.0,55.7462,55.8854,55.7363,55.8158,153960.0
2018-02-21 15:35:00,56.19,56.22,56.05,56.05,238800.0,55.8556,55.8854,55.7164,55.7164,238800.0
2018-02-21 15:40:00,56.01,56.04,55.82,55.85,245940.0,55.6766,55.7065,55.4878,55.5176,245940.0
2018-02-21 15:45:00,55.89,56.08,55.85,56.0,140860.0,55.5574,55.7462,55.5176,55.6667,140860.0
2018-02-21 15:50:00,55.89,55.96,55.75,55.81,399600.0,55.5574,55.6269,55.4182,55.4778,399600.0
2018-02-21 15:55:00,55.86,55.87,55.57,55.57,1396300.0,55.5275,55.5375,55.2393,55.2393,1396300.0
2018-02-22 09:30:00,55.81,56.14,55.81,56.08,970320.0,55.4778,55.8059,55.4778,55.7462,970320.0
2018-02-22 09:35:00,56.09,56.09,55.92,55.95,527540.0,55.7562,55.7562,55.5872,55.617,527540.0
2018-02-22 09:40:00,55.97,55.99,55.8,55.81,541460.0,55.6369,55.6568,55.4679,55.4778,541460.0
2018-02-22 09:45:00,55.8,55.84,55.72,55.73,308840.0,55.4679,55.5077,55.3884,55.3983,308840.0
2018-02-22 09:50:00,55.68,55.79,55.6,55.76,374340.0,55.3486,55.458,55.2691,55.4281,374340.0
2018-02-22 09:55:00,55.76,55.79,55.46,55.61,759000.0,55.4281,55.458,55.1299,55.279,759000.0
2018-02-22 10:00:00,55.64,55.67,55.54,55.63,170800.0,55.3088,55.3387,55.2094,55.2989,170800.0
2018-02-22 10:05:00,55.63,55.8,55.61,55.78,194120.0,55.2989,55.4679,55.279,55.448,194120.0
2018-02-22 10:10:00,55.8,55.87,55.78,55.8,167980.0,55.4679,55.5375,55.448,55.4679,167980.0
2018-02-22 10:15:00,55.8,55.87,55.7,55.7,204660.0,55.4679,55.5375,55.3685,55.3685,204660.0
2018-02-22 10:20:00,55.7,55.9,55.7,55.9,200640.0,55.3685,55.5673,55.3685,55.5673,200640.0
2018-02-22 10:25:00,55.88,55.99,55.85,55.92,267260.0,55.5474,55.6568,55.5176,55.5872,267260.0
2018-02-22 10:30:00,55.92,55.95,55.76,55.84,249960.0,55.5872,55.617,55.4281,55.5077,249960.0
2018-02-22 10:35:00,55.83,55.93,55.81,55.93,200220.0,55.4977,55.5971,55.4778,55.5971,200220.0
2018-02-22 10:40:00,55.93,55.93,55.84,55.88,106880.0,55.5971,55.5971,55.5077,55.5474,106880.0
2018-02-22 10:45:00,55.89,55.97,55.86,55.95,94880.0,55.5574,55.6369,55.5275,55.617,94880.0
2018-02-22 10:50:00,55.99,56.04,55.87,55.88,100020.0,55.6568,55.7065,55.5375,55.5474,100020.0
2018-02-22 10:55:00,55.88,55.89,55.75,55.75,99660.0,55.5474,55.5574,55.4182,55.4182,99660.0
2018-02-22 11:00:00,55.77,55.89,55.76,55.88,102500.0,55.4381,55.5574,55.4281,55.5474,102500.0
2018-02-22 11:05:00,55.88,55.95,55.88,55.92,62000.0,55.5474,55.617,55.5474,55.5872,62000.0
2018-02-22 11:10:00,55.91,55.93,55.88,55.91,80900.0,55.5772,55.5971,55.5474,55.5772,80900.0
2018-02-22 11:15:00,55.9,55.95,55.9,55.94,58440.0,55.5673,55.617,55.5673,55.6071,58440.0
2018-02-22 11:20:00,55.91,55.97,55.91,55.92,115180.0,55.5772,55.6369,55.5772,55.5872,115180.0
2018-02-22 11:25:00,55.92,55.99,55.89,55.98,65900.0,55.5872,55.6568,55.5574,55.6468,65900.0
2018-02-22 11:30:00,55.96,55.96,55.83,55.83,109440.0,55.6269,55.6269,55.4977,55.4977,109440.0
2018-02-22 11:35:00,55.83,55.91,55.82,55.9,96480.0,55.4977,55.5772,55.4878,55.5673,96480.0
2018-02-22 11:40:00,55.9,55.96,55.9,55.94,144980.0,55.5673,55.6269,55.5673,55.6071,144980.0
2018-02-22 11:45:00,55.95,56.01,55.95,56.01,71680.0,55.617,55.6766,55.617,55.6766,71680.0
2018-02-22 11:50:00,55.99,56.03,55.94,55.98,89000.0,55.6568,55.6965,55.6071,55.6468,89000.0
2018-02-22 11:55:00,56.01,56.02,55.97,55.97,65320.0,55.6766,55.6866,55.6369,55.6369,65320.0
2018-02-22 12:00:00,55.98,56.05,55.98,56.01,225900.0,55.6468,55.7164,55.6468,55.6766,225900.0
2018-02-22 12:05:00,55.99,55.99,55.87,55.94,113220.0,55.6568,55.6568,55.5375,55.6071,113220.0
2018-02-22 12:10:00,55.93,55.95,55.87,55.91,84880.0,55.5971,55.617,55.5375,55.5772,84880.0
2018-02-22 12:15:00,55.92,55.97,55.89,55.95,130620.0,55.5872,55.6369,55.5574,55.617,130620.0
2018-02-22 12:20:00,55.95,56.02,55.95,56.02,105860.0,55.617,55.6866,55.617,55.6866,105860.0
2018-02-22 12:25:00,56.01,56.02,55.89,55.9,84000.0,55.6766,55.6866,55.5574,55.5673,84000.0
2018-02-22 12:30:00,55.93,55.93,55.78,55.78,279000.0,55.5971,55.5971,55.448,55.448,279000.0
2018-02-22 12:35:00,55.82,55.87,55.8,55.83,134620.0,55.4878,55.5375,55.4679,55.4977,134620.0
2018-02-22 12:40:00,55.82,55.84,55.77,55.77,181900.0,55.4878,55.5077,55.4381,55.4381,181900.0
2018-02-22 12:45:00,55.77,55.79,55.68,55.68,271100.0,55.4381,55.458,55.3486,55.3486,271100.0
2018-02-22 12:50:00,55.65,55.76,55.58,55.76,143460.0,55.3188,55.4281,55.2492,55.4281,143460.0
2018-02-22 12:55:00,55.76,55.81,55.71,55.71,67100.0,55.4281,55.4778,55.3784,55.3784,67100.0
2018-02-22 13:00:00,55.73,55.76,55.69,55.74,111840.0,55.3983,55.4281,55.3585,55.4082,111840.0
2018-02-22 13:05:00,55.72,55.75,55.7,55.72,55860.0,55.3884,55.4182,55.3685,55.3884,55860.0
2018-02-22 13:10:00,55.71,55.71,55.55,55.58,136400.0,55.3784,55.3784,55.2194,55.2492,136400.0
2018-02-22 13:15:00,55.54,55.65,55.52,55.54,95860.0,55.2094,55.3188,55.1896,55.2094,95860.0
2018-02-22 13:20:00,55.55,55.57,55.47,55.49,97000.0,55.2194,55.2393,55.1399,55.1597,97000.0
2018-02-22 13:25:00,55.47,55.64,55.47,55.57,150920.0,55.1399,55.3088,55.1399,55.2393,150920.0
2018-02-22 13:30:00,55.6,55.6,55.32,55.34,200280.0,55.2691,55.2691,54.9907,55.0106,200280.0
2018-02-22 13:35:00,55.34,55.47,55.34,55.44,124680.0,55.0106,55.1399,55.0106,55.11,124680.0
2018-02-22 13:40:00,55.47,55.47,55.32,55.38,289940.0,55.1399,55.1399,54.9907,55.0504,289940.0
2018-02-22 13:45:00,55.33,55.38,55.26,55.33,145480.0,55.0007,55.0504,54.9311,55.0007,145480.0
2018-02-22 13:50:00,55.29,55.43,55.29,55.42,66100.0,54.9609,55.1001,54.9609,55.0902,66100.0
2018-02-22 13:55:00,55.45,55.54,55.45,55.52,166540.0,55.12,55.2094,55.12,55.1896,166540.0
2018-02-22 14:00:00,55.5,55.59,55.47,55.51,122420.0,55.1697,55.2591,55.1399,55.1796,122420.0
2018-02-22 14:05:00,55.52,55.57,55.42,55.42,106220.0,55.1896,55.2393,55.0902,55.0902,106220.0
2018-02-22 14:10:00,55.45,55.48,55.41,55.44,67980.0,55.12,55.1498,55.0802,55.11,67980.0
2018-02-22 14:15:00,55.45,55.51,55.45,55.49,48040.0,55.12,55.1796,55.12,55.1597,48040.0
2018-02-22 14:20:00,55.52,55.52,55.47,55.48,50020.0,55.1896,55.1896,55.1399,55.1498,50020.0
2018-02-22 14:25:00,55.5,55.64,55.5,55.62,51840.0,55.1697,55.3088,55.1697,55.289,51840.0
2018-02-22 14:30:00,55.64,55.67,55.59,55.65,111320.0,55.3088,55.3387,55.2591,55.3188,111320.0
2018-02-22 14:35:00,55.63,55.64,55.54,55.59,49900.0,55.2989,55.3088,55.2094,55.2591,49900.0
2018-02-22 14:40:00,55.55,55.55,55.46,55.52,53940.0,55.2194,55.2194,55.1299,55.1896,53940.0
2018-02-22 14:45:00,55.5,55.5,55.45,55.46,36600.0,55.1697,55.1697,55.12,55.1299,36600.0
2018-02-22 14:50:00,55.5,55.52,55.45,55.47,42700.0,55.1697,55.1896,55.12,55.1399,42700.0
2018-02-22 14:55:00,55.45,55.45,55.25,55.26,225520.0,55.12,55.12,54.9212,54.9311,225520.0
2018-02-22 15:00:00,55.26,55.38,55.26,55.31,76900.0,54.9311,55.0504,54.9311,54.9808,76900.0
2018-02-22 15:05:00,55.31,55.34,55.22,55.25,136000.0,54.9808,55.0106,54.8913,54.9212,136000.0
2018-02-22 15:10:00,55.23,55.4,55.22,55.4,141340.0,54.9013,55.0703,54.8913,55.0703,141340.0
2018-02-22 15:15:00,55.41,55.45,55.36,55.42,152360.0,55.0802,55.12,55.0305,55.0902,152360.0
2018-02-22 15:20:00,55.43,55.43,55.38,55.43,98320.0,55.1001,55.1001,55.0504,55.1001,98320.0
2018-02-22 15:25:00,55.41,55.47,55.35,55.38,142600.0,55.0802,55.1399,55.0206,55.0504,142600.0
2018-02-22 15:30:00,55.38,55.43,55.32,55.42,107000.0,55.0504,55.1001,54.9907,55.0902,107000.0
2018-02-22 15:35:00,55.44,55.44,55.31,55.36,161560.0,55.11,55.11,54.9808,55.0305,161560.0
2018-02-22 15:40:00,55.35,55.43,55.27,55.28,180200.0,55.0206,55.1001,54.941,54.951,180200.0
2018-02-22 15:45:00,55.29,55.29,55.13,55.15,358100.0,54.9609,54.9609,54.8019,54.8218,358100.0
2018-02-22 15:50:00,55.2,55.41,55.2,55.39,223400.0,54.8715,55.0802,54.8715,55.0603,223400.0
2018-02-22 15:55:00,55.41,55.44,55.31,55.33,375660.0,55.0802,55.11,54.9808,55.0007,375660.0
2018-02-23 09:30:00,55.63,55.83,55.36,55.49,1151480.0,55.2989,55.4977,55.0305,55.1597,1151480.0
2018-02-23 09:35:00,55.55,55.63,55.44,55.52,205500.0,55.2194,55.2989,55.11,55.1896,205500.0
2018-02-23 09:40:00,55.55,55.68,55.55,55.63,217860.0,55.2194,55.3486,55.2194,55.2989,217860.0
2018-02-23 09:45:00,55.61,55.63,55.5,55.51,109500.0,55.279,55.2989,55.1697,55.1796,109500.0
2018-02-23 09:50:00,55.51,55.53,55.4,55.5,427200.0,55.1796,55.1995,55.0703,55.1697,427200.0
2018-02-23 09:55:00,55.49,55.5,55.36,55.39,334820.0,55.1597,55.1697,55.0305,55.0603,334820.0
2018-02-23 10:00:00,55.38,55.45,55.31,55.4,308820.0,55.0504,55.12,54.9808,55.0703,308820.0
2018-02-23 10:05:00,55.4,55.43,55.32,55.33,146380.0,55.0703,55.1001,54.9907,55.0007,146380.0
2018-02-23 10:10:00,55.34,55.43,55.33,55.33,73120.0,55.0106,55.1001,55.0007,55.0007,73120.0
2018-02-23 10:15:00,55.31,55.38,55.27,55.33,176800.0,54.9808,55.0504,54.941,55.0007,176800.0
2018-02-23 10:20:00,55.3,55.36,55.24,55.35,118120.0,54.9709,55.0305,54.9112,55.0206,118120.0
2018-02-23 10:25:00,55.35,55.4,55.31,55.33,129900.0,55.0206,55.0703,54.9808,55.0007,129900.0
2018-02-23 10:30:00,55.3,55.43,55.29,55.37,132980.0,54.9709,55.1001,54.9609,55.0405,132980.0
2018-02-23 10:35:00,55.37,55.5,55.34,55.5,55180.0,55.0405,55.1697,55.0106,55.1697,55180.0
2018-02-23 10:40:00,55.51,55.54,55.49,55.54,128860.0,55.1796,55.2094,55.1597,55.2094,128860.0
2018-02-23 10:45:00,55.55,55.56,55.43,55.44,75280.0,55.2194,55.2293,55.1001,55.11,75280.0
2018-02-23 10:50:00,55.45,55.57,55.45,55.55,81200.0,55.12,55.2393,55.12,55.2194,81200.0
2018-02-23 10:55:00,55.53,55.55,55.51,55.53,65000.0,55.1995,55.2194,55.1796,55.1995,65000.0
2018-02-23 11:00:00,55.53,55.62,55.53,55.61,123000.0,55.1995,55.289,55.1995,55.279,123000.0
2018-02-23 11:05:00,55.59,55.59,55.54,55.57,102000.0,55.2591,55.2591,55.2094,55.2393,102000.0
2018-02-23 11:10:00,55.57,55.59,55.52,55.58,64520.0,55.2393,55.2591,55.1896,55.2492,64520.0
2018-02-23 11:15:00,55.57,55.6,55.5,55.5,78240.0,55.2393,55.2691,55.1697,55.1697,78240.0
2018-02-23 11:20:00,55.52,55.55,55.49,55.5,33960.0,55.1896,55.2194,55.1597,55.1697,33960.0
2018-02-23 11:25:00,55.55,55.57,55.53,55.54,105000.0,55.2194,55.2393,55.1995,55.2094,105000.0
2018-02-23 11:30:00,55.54,55.6,55.51,55.53,35660.0,55.2094,55.2691,55.1796,55.1995,35660.0
2018-02-23 11:35:00,55.55,55.6,55.55,55.6,79800.0,55.2194,55.2691,55.2194,55.2691,79800.0
2018-02-23 11:40:00,55.6,55.6,55.54,55.54,24000.0,55.2691,55.2691,55.2094,55.2094,24000.0
2018-02-23 11:45:00,55.56,55.56,55.48,55.49,94940.0,55.2293,55.2293,55.1498,55.1597,94940.0
2018-02-23 11:50:00,55.49,55.6,55.49,55.59,125900.0,55.1597,55.2691,55.1597,55.2591,125900.0
2018-02-23 11:55:00,55.59,55.66,55.57,55.65,157560.0,55.2591,55.3287,55.2393,55.3188,157560.0
2018-02-23 12:00:00,55.66,55.7,55.64,55.66,113100.0,55.3287,55.3685,55.3088,55.3287,113100.0
2018-02-23 12:05:00,55.64,55.67,55.62,55.62,73900.0,55.3088,55.3387,55.289,55.289,73900.0
2018-02-23 12:10:00,55.64,55.65,55.62,55.63,72300.0,55.3088,55.3188,55.289,55.2989,72300.0
2018-02-23 12:15:00,55.65,55.68,55.64,55.65,58400.0,55.3188,55.3486,55.3088,55.3188,58400.0
2018-02-23 12:20:00,55.67,55.69,55.65,55.69,72000.0,55.3387,55.3585,55.3188,55.3585,72000.0
2018-02-23 12:25:00,55.69,55.69,55.6,55.6,49500.0,55.3585,55.3585,55.2691,55.2691,49500.0
2018-02-23 12:30:00,55.61,55.65,55.59,55.65,90680.0,55.279,55.3188,55.2591,55.3188,90680.0
2018-02-23 12:35:00,55.63,55.66,55.61,55.66,39880.0,55.2989,55.3287,55.279,55.3287,39880.0
2018-02-23 12:40:00,55.65,55.65,55.63,55.63,38500.0,55.3188,55.3188,55.2989,55.2989,38500.0
2018-02-23 12:45:00,55.61,55.68,55.59,55.67,79420.0,55.279,55.3486,55.2591,55.3387,79420.0
2018-02-23 12:50:00,55.65,55.69,55.65,55.67,55140.0,55.3188,55.3585,55.3188,55.3387,55140.0
2018-02-23 12:55:00,55.65,55.69,55.65,55.67,38000.0,55.3188,55.3585,55.3188,55.3387,38000.0
2018-02-23 13:00:00,55.67,55.67,55.6,55.64,30000.0,55.3387,55.3387,55.2691,55.3088,30000.0
2018-02-23 13:05:00,55.64,55.65,55.61,55.61,46960.0,55.3088,55.3188,55.279,55.279,46960.0
2018-02-23 13:10:00,55.63,55.65,55.59,55.63,73080.0,55.2989,55.3188,55.2591,55.2989,73080.0
2018-02-23 13:15:00,55.62,55.62,55.58,55.59,30580.0,55.289,55.289,55.2492,55.2591,30580.0
2018-02-23 13:20:00,55.6,55.64,55.59,55.63,34880.0,55.2691,55.3088,55.2591,55.2989,34880.0
2018-02-23 13:25:00,55.65,55.69,55.64,55.69,38260.0,55.3188,55.3585,55.3088,55.3585,38260.0
2018-02-23 13:30:00,55.65,55.75,55.65,55.74,124280.0,55.3188,55.4182,55.3188,55.4082,124280.0
2018-02-23 13:35:00,55.72,55.75,55.7,55.75,80600.0,55.3884,55.4182,55.3685,55.4182,80600.0
2018-02-23 13:40:00,55.76,55.81,55.76,55.78,73760.0,55.4281,55.4778,55.4281,55.448,73760.0
2018-02-23 13:45:00,55.78,55.78,55.75,55.76,41200.0,55.448,55.448,55.4182,55.4281,41200.0
2018-02-23 13:50:00,55.77,55.77,55.73,55.74,42460.0,55.4381,55.4381,55.3983,55.4082,42460.0
2018-02-23 13:55:00,55.77,55.78,55.75,55.78,37860.0,55.4381,55.448,55.4182,55.448,37860.0
2018-02-23 14:00:00,55.78,55.83,55.78,55.79,146500.0,55.448,55.4977,55.448,55.458,146500.0
2018-02-23 14:05:00,55.8,55.8,55.76,55.77,31500.0,55.4679,55.4679,55.4281,55.4381,31500.0
2018-02-23 14:10:00,55.79,55.79,55.75,55.79,40920.0,55.458,55.458,55.4182,55.458,40920.0
2018-02-23 14:15:00,55.79,55.8,55.78,55.78,46000.0,55.458,55.4679,55.448,55.448,46000.0
2018-02-23 14:20:00,55.78,55.85,55.76,55.85,40160.0,55.448,55.5176,55.4281,55.5176,40160.0
2018-02-23 14:25:00,55.84,55.85,55.84,55.85,41540.0,55.5077,55.5176,55.5077,55.5176,41540.0
2018-02-23 14:30:00,55.83,55.86,55.83,55.85,63120.0,55.4977,55.5275,55.4977,55.5176,63120.0
2018-02-23 14:35:00,55.85,55.87,55.83,55.86,38460.0,55.5176,55.5375,55.4977,55.5275,38460.0
2018-02-23 14:40:00,55.87,55.93,55.85,55.93,158380.0,55.5375,55.5971,55.5176,55.5971,158380.0
2018-02-23 14:45:00,55.94,56.0,55.92,56.0,266260.0,55.6071,55.6667,55.5872,55.6667,266260.0
2018-02-23 14:50:00,56.0,56.04,55.98,56.01,282900.0,55.6667,55.7065,55.6468,55.6766,282900.0
2018-02-23 14:55:00,56.01,56.05,55.98,56.0,96820.0,55.6766,55.7164,55.6468,55.6667,96820.0
2018-02-23 15:00:00,56.01,56.08,56.01,56.08,72600.0,55.6766,55.7462,55.6766,55.7462,72600.0
2018-02-23 15:05:00,56.08,56.11,56.05,56.05,153380.0,55.7462,55.776,55.7164,55.7164,153380.0
2018-02-23 15:10:00,56.05,56.07,56.04,56.07,97880.0,55.7164,55.7363,55.7065,55.7363,97880.0
2018-02-23 15:15:00,56.07,56.12,56.04,56.09,186120.0,55.7363,55.786,55.7065,55.7562,186120.0
2018-02-23 15:20:00,56.09,56.18,56.08,56.18,142660.0,55.7562,55.8456,55.7462,55.8456,142660.0
2018-02-23 15:25:00,56.19,56.22,56.16,56.2,154620.0,55.8556,55.8854,55.8257,55.8655,154620.0
2018-02-23 15:30:00,56.2,56.24,56.14,56.14,161940.0,55.8655,55.9053,55.8059,55.8059,161940.0
2018-02-23 15:35:00,56.16,56.24,56.16,56.22,251100.0,55.8257,55.9053,55.8257,55.8854,251100.0
2018-02-23 15:40:00,56.21,56.24,56.17,56.22,296320.0,55.8755,55.9053,55.8357,55.8854,296320.0
2018-02-23 15:45:00,56.22,56.23,56.12,56.19,271600.0,55.8854,55.8953,55.786,55.8556,271600.0
2018-02-23 15:50:00,56.19,56.27,56.17,56.2,517520.0,55.8556,55.9351,55.8357,55.8655,517520.0
2018-02-23 15:55:00,56.19,56.36,56.17,56.36,1154640.0,55.8556,56.0246,55.8357,56.0246,1154640.0
2018-02-26 09:30:00,56.39,56.62,56.33,56.62,1367520.0,56.0544,56.283,55.9947,56.283,1367520.0
2018-02-26 09:35:00,56.61,56.84,56.59,56.82,584080.0,56.2731,56.5017,56.2532,56.4818,584080.0
2018-02-26 09:40:00,56.82,56.88,56.75,56.75,432420.0,56.4818,56.5415,56.4122,56.4122,432420.0
2018-02-26 09:45:00,56.8,56.82,56.64,56.77,511360.0,56.4619,56.4818,56.3029,56.4321,511360.0
2018-02-26 09:50:00,56.77,56.79,56.68,56.77,433660.0,56.4321,56.452,56.3427,56.4321,433660.0
2018-02-26 09:55:00,56.77,56.79,56.68,56.77,481500.0,56.4321,56.452,56.3427,56.4321,481500.0
2018-02-26 10:00:00,56.79,56.81,56.74,56.77,183720.0,56.452,56.4719,56.4023,56.4321,183720.0
2018-02-26 10:05:00,56.72,56.81,56.71,56.77,166820.0,56.3824,56.4719,56.3725,56.4321,166820.0
2018-02-26 10:10:00,56.75,56.76,56.67,56.67,116660.0,56.4122,56.4222,56.3327,56.3327,116660.0
2018-02-26 10:15:00,56.64,56.66,56.57,56.63,175840.0,56.3029,56.3228,56.2333,56.293,175840.0
2018-02-26 10:20:00,56.64,56.66,56.56,56.58,191960.0,56.3029,56.3228,56.2234,56.2433,191960.0
2018-02-26 10:25:00,56.6,56.67,56.53,56.57,164180.0,56.2631,56.3327,56.1935,56.2333,164180.0
2018-02-26 10:30:00,56.61,56.61,56.49,56.52,118800.0,56.2731,56.2731,56.1538,56.1836,118800.0
2018-02-26 10:35:00,56.53,56.6,56.49,56.59,89900.0,56.1935,56.2631,56.1538,56.2532,89900.0
2018-02-26 10:40:00,56.6,56.67,56.58,56.63,83800.0,56.2631,56.3327,56.2433,56.293,83800.0
2018-02-26 10:45:00,56.64,56.65,56.58,56.65,90520.0,56.3029,56.3128,56.2433,56.3128,90520.0
2018-02-26 10:50:00,56.63,56.64,56.54,56.57,218180.0,56.293,56.3029,56.2035,56.2333,218180.0
2018-02-26 10:55:00,56.6,56.6,56.54,56.58,94000.0,56.2631,56.2631,56.2035,56.2433,94000.0
2018-02-26 11:00:00,56.55,56.67,56.53,56.66,128340.0,56.2134,56.3327,56.1935,56.3228,128340.0
2018-02-26 11:05:00,56.66,56.73,56.65,56.71,82280.0,56.3228,56.3924,56.3128,56.3725,82280.0
2018-02-26 11:10:00,56.71,56.73,56.67,56.7,70880.0,56.3725,56.3924,56.3327,56.3625,70880.0
2018-02-26 11:15:00,56.69,56.77,56.69,56.75,240180.0,56.3526,56.4321,56.3526,56.4122,240180.0
2018-02-26 11:20:00,56.75,56.77,56.67,56.68,103340.0,56.4122,56.4321,56.3327,56.3427,103340.0
2018-02-26 11:25:00,56.67,56.71,56.64,56.71,75860.0,56.3327,56.3725,56.3029,56.3725,75860.0
2018-02-26 11:30:00,56.69,56.76,56.69,56.72,81520.0,56.3526,56.4222,56.3526,56.3824,81520.0
2018-02-26 11:35:00,56.74,56.75,56.66,56.74,85700.0,56.4023,56.4122,56.3228,56.4023,85700.0
2018-02-26 11:40:00,56.71,56.75,56.68,56.69,49620.0,56.3725,56.4122,56.3427,56.3526,49620.0
2018-02-26 11:45:00,56.7,56.71,56.59,56.59,111640.0,56.3625,56.3725,56.2532,56.2532,111640.0
2018-02-26 11:50:00,56.59,56.65,56.57,56.6,158860.0,56.2532,56.3128,56.2333,56.2631,158860.0
2018-02-26 11:55:00,56.6,56.61,56.54,56.55,158940.0,56.2631,56.2731,56.2035,56.2134,158940.0
2018-02-26 12:00:00,56.57,56.63,56.55,56.62,45440.0,56.2333,56.293,56.2134,56.283,45440.0
2018-02-26 12:05:00,56.62,56.65,56.57,56.59,132340.0,56.283,56.3128,56.2333,56.2532,132340.0
2018-02-26 12:10:00,56.58,56.62,56.53,56.53,71360.0,56.2433,56.283,56.1935,56.1935,71360.0
2018-02-26 12:15:00,56.56,56.56,56.5,56.55,263040.0,56.2234,56.2234,56.1637,56.2134,263040.0
2018-02-26 12:20:00,56.54,56.6,56.53,56.55,103680.0,56.2035,56.2631,56.1935,56.2134,103680.0
2018-02-26 12:25:00,56.56,56.58,56.52,56.54,117800.0,56.2234,56.2433,56.1836,56.2035,117800.0
2018-02-26 12:30:00,56.55,56.57,56.48,56.48,228100.0,56.2134,56.2333,56.1438,56.1438,228100.0
2018-02-26 12:35:00,56.48,56.5,56.4,56.45,340520.0,56.1438,56.1637,56.0643,56.114,340520.0
2018-02-26 12:40:00,56.45,56.49,56.4,56.49,135460.0,56.114,56.1538,56.0643,56.1538,135460.0
2018-02-26 12:45:00,56.48,56.56,56.46,56.55,80200.0,56.1438,56.2234,56.124,56.2134,80200.0
2018-02-26 12:50:00,56.56,56.59,56.56,56.58,98000.0,56.2234,56.2532,56.2234,56.2433,98000.0
2018-02-26 12:55:00,56.59,56.65,56.59,56.61,96420.0,56.2532,56.3128,56.2532,56.2731,96420.0
2018-02-26 13:00:00,56.64,56.66,56.6,56.64,62400.0,56.3029,56.3228,56.2631,56.3029,62400.0
2018-02-26 13:05:00,56.65,56.66,56.63,56.66,347260.0,56.3128,56.3228,56.293,56.3228,347260.0
2018-02-26 13:10:00,56.66,56.68,56.63,56.67,96940.0,56.3228,56.3427,56.293,56.3327,96940.0
2018-02-26 13:15:00,56.68,56.72,56.67,56.7,172220.0,56.3427,56.3824,56.3327,56.3625,172220.0
2018-02-26 13:20:00,56.7,56.72,56.69,56.7,103820.0,56.3625,56.3824,56.3526,56.3625,103820.0
2018-02-26 13:25:00,56.71,56.74,56.68,56.72,81180.0,56.3725,56.4023,56.3427,56.3824,81180.0
2018-02-26 13:30:00,56.72,56.74,56.69,56.7,161380.0,56.3824,56.4023,56.3526,56.3625,161380.0
2018-02-26 13:35:00,56.69,56.74,56.69,56.72,253920.0,56.3526,56.4023,56.3526,56.3824,253920.0
2018-02-26 13:40:00,56.71,56.75,56.71,56.75,211260.0,56.3725,56.4122,56.3725,56.4122,211260.0
2018-02-26 13:45:00,56.75,56.79,56.74,56.76,220320.0,56.4122,56.452,56.4023,56.4222,220320.0
2018-02-26 13:50:00,56.77,56.79,56.74,56.74,108680.0,56.4321,56.452,56.4023,56.4023,108680.0
2018-02-26 13:55:00,56.75,56.79,56.75,56.79,78120.0,56.4122,56.452,56.4122,56.452,78120.0
2018-02-26 14:00:00,56.79,56.85,56.78,56.85,255620.0,56.452,56.5116,56.4421,56.5116,255620.0
2018-02-26 14:05:00,56.86,56.88,56.83,56.86,308580.0,56.5216,56.5415,56.4918,56.5216,308580.0
2018-02-26 14:10:00,56.86,56.9,56.69,56.9,111200.0,56.5216,56.5613,56.3526,56.5613,111200.0
2018-02-26 14:15:00,56.89,56.92,56.87,56.91,117480.0,56.5514,56.5812,56.5315,56.5713,117480.0
2018-02-26 14:20:00,56.91,56.92,56.88,56.89,71900.0,56.5713,56.5812,56.5415,56.5514,71900.0
2018-02-26 14:25:00,56.91,56.91,56.81,56.84,111380.0,56.5713,56.5713,56.4719,56.5017,111380.0
2018-02-26 14:30:00,56.85,56.91,56.83,56.9,70940.0,56.5116,56.5713,56.4918,56.5613,70940.0
2018-02-26 14:35:00,56.88,56.93,56.88,56.93,125800.0,56.5415,56.5912,56.5415,56.5912,125800.0
2018-02-26 14:40:00,56.89,56.94,56.87,56.91,89380.0,56.5514,56.6011,56.5315,56.5713,89380.0
2018-02-26 14:45:00,56.9,56.9,56.85,56.87,189520.0,56.5613,56.5613,56.5116,56.5315,189520.0
2018-02-26 14:50:00,56.87,56.95,56.86,56.94,198780.0,56.5315,56.611,56.5216,56.6011,198780.0
2018-02-26 14:55:00,56.95,56.98,56.91,56.95,155600.0,56.611,56.6409,56.5713,56.611,155600.0
2018-02-26 15:00:00,56.97,57.01,56.94,56.98,211740.0,56.6309,56.6707,56.6011,56.6409,211740.0
2018-02-26 15:05:00,56.98,57.04,56.97,57.01,180380.0,56.6409,56.7005,56.6309,56.6707,180380.0
2018-02-26 15:10:00,57.01,57.04,57.0,57.02,127880.0,56.6707,56.7005,56.6608,56.6806,127880.0
2018-02-26 15:15:00,56.99,57.03,56.98,57.03,104680.0,56.6508,56.6906,56.6409,56.6906,104680.0
2018-02-26 15:20:00,57.03,57.08,57.02,57.05,233620.0,56.6906,56.7403,56.6806,56.7105,233620.0
2018-02-26 15:25:00,57.04,57.05,57.0,57.05,152260.0,56.7005,56.7105,56.6608,56.7105,152260.0
2018-02-26 15:30:00,57.05,57.1,57.0,57.09,257020.0,56.7105,56.7602,56.6608,56.7502,257020.0
2018-02-26 15:35:00,57.09,57.12,57.06,57.1,228880.0,56.7502,56.78,56.7204,56.7602,228880.0
2018-02-26 15:40:00,57.12,57.14,57.04,57.06,253560.0,56.78,56.7999,56.7005,56.7204,253560.0
2018-02-26 15:45:00,57.05,57.11,57.04,57.05,209920.0,56.7105,56.7701,56.7005,56.7105,209920.0
2018-02-26 15:50:00,57.05,57.1,57.03,57.05,253800.0,56.7105,56.7602,56.6906,56.7105,253800.0
2018-02-26 15:55:00,57.06,57.2,57.06,57.19,637060.0,56.7204,56.8596,56.7204,56.8496,637060.0
2018-02-27 09:30:00,57.06,57.2,56.85,56.89,1557540.0,56.7204,56.8596,56.5116,56.5514,1557540.0
2018-02-27 09:35:00,56.92,57.02,56.84,56.98,487280.0,56.5812,56.6806,56.5017,56.6409,487280.0
2018-02-27 09:40:00,56.98,57.0,56.88,56.98,445740.0,56.6409,56.6608,56.5415,56.6409,445740.0
2018-02-27 09:45:00,56.96,57.01,56.86,56.86,378100.0,56.621,56.6707,56.5216,56.5216,378100.0
2018-02-27 09:50:00,56.85,56.93,56.71,56.71,262820.0,56.5116,56.5912,56.3725,56.3725,262820.0
2018-02-27 09:55:00,56.73,56.78,56.63,56.71,503600.0,56.3924,56.4421,56.293,56.3725,503600.0
2018-02-27 10:00:00,56.71,56.81,56.69,56.7,499700.0,56.3725,56.4719,56.3526,56.3625,499700.0
2018-02-27 10:05:00,56.7,56.95,56.69,56.95,299440.0,56.3625,56.611,56.3526,56.611,299440.0
2018-02-27 10:10:00,56.95,57.08,56.94,57.06,386840.0,56.611,56.7403,56.6011,56.7204,386840.0
2018-02-27 10:15:00,57.07,57.07,56.93,57.0,277980.0,56.7303,56.7303,56.5912,56.6608,277980.0
2018-02-27 10:20:00,57.0,57.06,57.0,57.04,201860.0,56.6608,56.7204,56.6608,56.7005,201860.0
2018-02-27 10:25:00,57.04,57.05,57.0,57.03,74240.0,56.7005,56.7105,56.6608,56.6906,74240.0
2018-02-27 10:30:00,57.04,57.08,56.9,56.9,282400.0,56.7005,56.7403,56.5613,56.5613,282400.0
2018-02-27 10:35:00,56.92,57.01,56.87,56.92,139300.0,56.5812,56.6707,56.5315,56.5812,139300.0
2018-02-27 10:40:00,56.91,56.96,56.81,56.85,188520.0,56.5713,56.621,56.4719,56.5116,188520.0
2018-02-27 10:45:00,56.86,56.89,56.74,56.75,131600.0,56.5216,56.5514,56.4023,56.4122,131600.0
2018-02-27 10:50:00,56.74,56.79,56.67,56.67,124000.0,56.4023,56.452,56.3327,56.3327,124000.0
2018-02-27 10:55:00,56.68,56.71,56.6,56.71,161840.0,56.3427,56.3725,56.2631,56.3725,161840.0
2018-02-27 11:00:00,56.68,56.7,56.54,56.62,209680.0,56.3427,56.3625,56.2035,56.283,209680.0
2018-02-27 11:05:00,56.6,56.69,56.6,56.65,140160.0,56.2631,56.3526,56.2631,56.3128,140160.0
2018-02-27 11:10:00,56.65,56.75,56.64,56.73,218380.0,56.3128,56.4122,56.3029,56.3924,218380.0
2018-02-27 11:15:00,56.73,56.76,56.65,56.65,135060.0,56.3924,56.4222,56.3128,56.3128,135060.0
2018-02-27 11:20:00,56.64,56.64,56.53,56.53,142040.0,56.3029,56.3029,56.1935,56.1935,142040.0
2018-02-27 11:25:00,56.53,56.59,56.38,56.39,245460.0,56.1935,56.2532,56.0444,56.0544,245460.0
2018-02-27 11:30:00,56.42,56.53,56.37,56.46,195860.0,56.0842,56.1935,56.0345,56.124,195860.0
2018-02-27 11:35:00,56.46,56.46,56.27,56.27,233500.0,56.124,56.124,55.9351,55.9351,233500.0
2018-02-27 11:40:00,56.27,56.36,56.27,56.3,135160.0,55.9351,56.0246,55.9351,55.9649,135160.0
2018-02-27 11:45:00,56.36,56.5,56.31,56.46,157000.0,56.0246,56.1637,55.9749,56.124,157000.0
2018-02-27 11:50:00,56.48,56.51,56.36,56.41,170500.0,56.1438,56.1737,56.0246,56.0743,170500.0
2018-02-27 11:55:00,56.41,56.44,56.28,56.3,146100.0,56.0743,56.1041,55.945,55.9649,146100.0
2018-02-27 12:00:00,56.31,56.42,56.28,56.38,199500.0,55.9749,56.0842,55.945,56.0444,199500.0
2018-02-27 12:05:00,56.35,56.45,56.35,56.45,106960.0,56.0146,56.114,56.0146,56.114,106960.0
2018-02-27 12:10:00,56.47,56.47,56.39,56.39,93420.0,56.1339,56.1339,56.0544,56.0544,93420.0
2018-02-27 12:15:00,56.38,56.41,56.26,56.31,146340.0,56.0444,56.0743,55.9252,55.9749,146340.0
2018-02-27 12:20:00,56.29,56.29,56.14,56.18,540000.0,55.955,55.955,55.8059,55.8456,540000.0
2018-02-27 12:25:00,56.18,56.24,56.13,56.24,219380.0,55.8456,55.9053,55.7959,55.9053,219380.0
2018-02-27 12:30:00,56.21,56.32,56.21,56.24,337360.0,55.8755,55.9848,55.8755,55.9053,337360.0
2018-02-27 12:35:00,56.26,56.38,56.25,56.38,101120.0,55.9252,56.0444,55.9152,56.0444,101120.0
2018-02-27 12:40:00,56.39,56.39,56.3,56.31,69700.0,56.0544,56.0544,55.9649,55.9749,69700.0
2018-02-27 12:45:00,56.32,56.38,56.3,56.37,94420.0,55.9848,56.0444,55.9649,56.0345,94420.0
2018-02-27 12:50:00,56.38,56.46,56.38,56.43,187380.0,56.0444,56.124,56.0444,56.0941,187380.0
2018-02-27 12:55:00,56.42,56.5,56.39,56.48,213380.0,56.0842,56.1637,56.0544,56.1438,213380.0
2018-02-27 13:00:00,56.46,56.49,56.44,56.46,71000.0,56.124,56.1538,56.1041,56.124,71000.0
2018-02-27 13:05:00,56.47,56.51,56.44,56.48,110240.0,56.1339,56.1737,56.1041,56.1438,110240.0
2018-02-27 13:10:00,56.52,56.61,56.44,56.45,481580.0,56.1836,56.2731,56.1041,56.114,481580.0
2018-02-27 13:15:00,56.42,56.42,56.3,56.41,296360.0,56.0842,56.0842,55.9649,56.0743,296360.0
2018-02-27 13:20:00,56.41,56.44,56.39,56.41,97580.0,56.0743,56.1041,56.0544,56.0743,97580.0
2018-02-27 13:25:00,56.38,56.44,56.37,56.41,101060.0,56.0444,56.1041,56.0345,56.0743,101060.0
2018-02-27 13:30:00,56.4,56.4,56.25,56.29,141580.0,56.0643,56.0643,55.9152,55.955,141580.0
2018-02-27 13:35:00,56.3,56.36,56.28,56.31,189480.0,55.9649,56.0246,55.945,55.9749,189480.0
2018-02-27 13:40:00,56.3,56.38,56.29,56.35,181720.0,55.9649,56.0444,55.955,56.0146,181720.0
2018-02-27 13:45:00,56.37,56.41,56.3,56.32,114160.0,56.0345,56.0743,55.9649,55.9848,114160.0
2018-02-27 13:50:00,56.31,56.31,56.25,56.3,238920.0,55.9749,55.9749,55.9152,55.9649,238920.0
2018-02-27 13:55:00,56.28,56.3,56.23,56.28,92460.0,55.945,55.9649,55.8953,55.945,92460.0
2018-02-27 14:00:00,56.28,56.29,56.16,56.19,115360.0,55.945,55.955,55.8257,55.8556,115360.0
2018-02-27 14:05:00,56.17,56.27,56.11,56.24,134200.0,55.8357,55.9351,55.776,55.9053,134200.0
2018-02-27 14:10:00,56.27,56.3,56.21,56.24,115240.0,55.9351,55.9649,55.8755,55.9053,115240.0
2018-02-27 14:15:00,56.22,56.22,56.14,56.14,138660.0,55.8854,55.8854,55.8059,55.8059,138660.0
2018-02-27 14:20:00,56.17,56.18,56.12,56.16,74980.0,55.8357,55.8456,55.786,55.8257,74980.0
2018-02-27 14:25:00,56.16,56.3,56.15,56.29,152500.0,55.8257,55.9649,55.8158,55.955,152500.0
2018-02-27 14:30:00,56.27,56.37,56.25,56.35,116260.0,55.9351,56.0345,55.9152,56.0146,116260.0
2018-02-27 14:35:00,56.33,56.35,56.29,56.3,85660.0,55.9947,56.0146,55.955,55.9649,85660.0
2018-02-27 14:40:00,56.32,56.32,56.15,56.21,154840.0,55.9848,55.9848,55.8158,55.8755,154840.0
2018-02-27 14:45:00,56.21,56.21,56.12,56.13,167380.0,55.8755,55.8755,55.786,55.7959,167380.0
2018-02-27 14:50:00,56.14,56.18,56.12,56.14,361460.0,55.8059,55.8456,55.786,55.8059,361460.0
2018-02-27 14:55:00,56.16,56.28,56.16,56.2,186900.0,55.8257,55.945,55.8257,55.8655,186900.0
2018-02-27 15:00:00,56.18,56.25,56.15,56.15,97040.0,55.8456,55.9152,55.8158,55.8158,97040.0
2018-02-27 15:05:00,56.13,56.15,56.05,56.05,254720.0,55.7959,55.8158,55.7164,55.7164,254720.0
2018-02-27 15:10:00,56.05,56.14,56.03,56.08,105000.0,55.7164,55.8059,55.6965,55.7462,105000.0
2018-02-27 15:15:00,56.1,56.14,56.02,56.06,126060.0,55.7661,55.8059,55.6866,55.7263,126060.0
2018-02-27 15:20:00,56.02,56.07,55.97,56.01,277420.0,55.6866,55.7363,55.6369,55.6766,277420.0
2018-02-27 15:25:00,55.97,56.1,55.9,56.1,192840.0,55.6369,55.7661,55.5673,55.7661,192840.0
2018-02-27 15:30:00,56.1,56.2,56.1,56.1,135700.0,55.7661,55.8655,55.7661,55.7661,135700.0
2018-02-27 15:35:00,56.08,56.16,56.04,56.16,243740.0,55.7462,55.8257,55.7065,55.8257,243740.0
2018-02-27 15:40:00,56.11,56.19,56.04,56.13,160940.0,55.776,55.8556,55.7065,55.7959,160940.0
2018-02-27 15:45:00,56.13,56.29,56.12,56.26,461960.0,55.7959,55.955,55.786,55.9252,461960.0
2018-02-27 15:50:00,56.27,56.27,56.03,56.05,314000.0,55.9351,55.9351,55.6965,55.7164,314000.0
2018-02-27 15:55:00,56.06,56.08,55.93,55.93,913320.0,55.7263,55.7462,55.5971,55.5971,913320.0
2018-02-28 09:30:00,56.15,56.15,55.69,55.77,1623640.0,55.8158,55.8158,55.3585,55.4381,1623640.0
2018-02-28 09:35:00,55.76,55.96,55.68,55.92,623140.0,55.4281,55.6269,55.3486,55.5872,623140.0
2018-02-28 09:40:00,55.95,56.08,55.85,56.08,349980.0,55.617,55.7462,55.5176,55.7462,349980.0
2018-02-28 09:45:00,56.1,56.24,56.04,56.22,324780.0,55.7661,55.9053,55.7065,55.8854,324780.0
2018-02-28 09:50:00,56.22,56.32,56.03,56.29,603720.0,55.8854,55.9848,55.6965,55.955,603720.0
2018-02-28 09:55:00,56.3,56.32,56.22,56.31,516940.0,55.9649,55.9848,55.8854,55.9749,516940.0
2018-02-28 10:00:00,56.33,56.38,56.18,56.26,343400.0,55.9947,56.0444,55.8456,55.9252,343400.0
2018-02-28 10:05:00,56.26,56.28,56.21,56.25,184280.0,55.9252,55.945,55.8755,55.9152,184280.0
2018-02-28 10:10:00,56.2,56.21,56.14,56.15,114020.0,55.8655,55.8755,55.8059,55.8158,114020.0
2018-02-28 10:15:00,56.15,56.25,56.14,56.25,191280.0,55.8158,55.9152,55.8059,55.9152,191280.0
2018-02-28 10:20:00,56.24,56.29,56.18,56.18,137220.0,55.9053,55.955,55.8456,55.8456,137220.0
2018-02-28 10:25:00,56.19,56.21,56.14,56.16,139300.0,55.8556,55.8755,55.8059,55.8257,139300.0
2018-02-28 10:30:00,56.18,56.19,56.1,56.18,109220.0,55.8456,55.8556,55.7661,55.8456,109220.0
2018-02-28 10:35:00,56.19,56.24,56.19,56.22,148380.0,55.8556,55.9053,55.8556,55.8854,148380.0
2018-02-28 10:40:00,56.22,56.22,56.08,56.08,143380.0,55.8854,55.8854,55.7462,55.7462,143380.0
2018-02-28 10:45:00,56.07,56.08,55.94,55.95,189180.0,55.7363,55.7462,55.6071,55.617,189180.0
2018-02-28 10:50:00,55.95,55.97,55.78,55.83,342300.0,55.617,55.6369,55.448,55.4977,342300.0
2018-02-28 10:55:00,55.81,55.83,55.7,55.8,374340.0,55.4778,55.4977,55.3685,55.4679,374340.0
2018-02-28 11:00:00,55.8,55.85,55.75,55.81,188200.0,55.4679,55.5176,55.4182,55.4778,188200.0
2018-02-28 11:05:00,55.82,55.85,55.7,55.72,199680.0,55.4878,55.5176,55.3685,55.3884,199680.0
2018-02-28 11:10:00,55.69,55.74,55.61,55.69,189580.0,55.3585,55.4082,55.279,55.3585,189580.0
2018-02-28 11:15:00,55.68,55.77,55.68,55.76,116400.0,55.3486,55.4381,55.3486,55.4281,116400.0
2018-02-28 11:20:00,55.73,55.76,55.7,55.71,82400.0,55.3983,55.4281,55.3685,55.3784,82400.0
2018-02-28 11:25:00,55.68,55.86,55.65,55.84,145380.0,55.3486,55.5275,55.3188,55.5077,145380.0
2018-02-28 11:30:00,55.84,55.85,55.7,55.7,74360.0,55.5077,55.5176,55.3685,55.3685,74360.0
2018-02-28 11:35:00,55.7,55.8,55.63,55.67,109520.0,55.3685,55.4679,55.2989,55.3387,109520.0
2018-02-28 11:40:00,55.63,55.65,55.54,55.63,423660.0,55.2989,55.3188,55.2094,55.2989,423660.0
2018-02-28 11:45:00,55.6,55.61,55.45,55.56,252320.0,55.2691,55.279,55.12,55.2293,252320.0
2018-02-28 11:50:00,55.56,55.61,55.52,55.58,123260.0,55.2293,55.279,55.1896,55.2492,123260.0
2018-02-28 11:55:00,55.59,55.68,55.58,55.68,64320.0,55.2591,55.3486,55.2492,55.3486,64320.0
2018-02-28 12:00:00,55.68,55.71,55.66,55.7,122000.0,55.3486,55.3784,55.3287,55.3685,122000.0
2018-02-28 12:05:00,55.68,55.73,55.61,55.73,147900.0,55.3486,55.3983,55.279,55.3983,147900.0
2018-02-28 12:10:00,55.7,55.7,55.65,55.67,202200.0,55.3685,55.3685,55.3188,55.3387,202200.0
2018-02-28 12:15:00,55.69,55.69,55.59,55.63,59280.0,55.3585,55.3585,55.2591,55.2989,59280.0
2018-02-28 12:20:00,55.6,55.63,55.55,55.55,90940.0,55.2691,55.2989,55.2194,55.2194,90940.0
2018-02-28 12:25:00,55.6,55.65,55.58,55.61,169760.0,55.2691,55.3188,55.2492,55.279,169760.0
2018-02-28 12:30:00,55.59,55.6,55.53,55.55,95940.0,55.2591,55.2691,55.1995,55.2194,95940.0
2018-02-28 12:35:00,55.57,55.67,55.53,55.67,164940.0,55.2393,55.3387,55.1995,55.3387,164940.0
2018-02-28 12:40:00,55.66,55.67,55.62,55.66,43380.0,55.3287,55.3387,55.289,55.3287,43380.0
2018-02-28 12:45:00,55.69,55.87,55.67,55.84,172940.0,55.3585,55.5375,55.3387,55.5077,172940.0
2018-02-28 12:50:00,55.83,55.84,55.79,55.82,109200.0,55.4977,55.5077,55.458,55.4878,109200.0
2018-02-28 12:55:00,55.84,55.88,55.81,55.83,72940.0,55.5077,55.5474,55.4778,55.4977,72940.0
2018-02-28 13:00:00,55.83,55.86,55.82,55.82,74000.0,55.4977,55.5275,55.4878,55.4878,74000.0
2018-02-28 13:05:00,55.81,55.89,55.81,55.89,76360.0,55.4778,55.5574,55.4778,55.5574,76360.0
2018-02-28 13:10:00,55.89,55.94,55.89,55.89,118400.0,55.5574,55.6071,55.5574,55.5574,118400.0
2018-02-28 13:15:00,55.87,55.89,55.84,55.89,59940.0,55.5375,55.5574,55.5077,55.5574,59940.0
2018-02-28 13:20:00,55.86,55.9,55.85,55.89,117680.0,55.5275,55.5673,55.5176,55.5574,117680.0
2018-02-28 13:25:00,55.89,55.9,55.84,55.9,144040.0,55.5574,55.5673,55.5077,55.5673,144040.0
2018-02-28 13:30:00,55.92,55.97,55.88,55.97,97020.0,55.5872,55.6369,55.5474,55.6369,97020.0
2018-02-28 13:35:00,55.97,56.05,55.95,55.98,158700.0,55.6369,55.7164,55.617,55.6468,158700.0
2018-02-28 13:40:00,56.0,56.08,55.98,56.03,173700.0,55.6667,55.7462,55.6468,55.6965,173700.0
2018-02-28 13:45:00,56.05,56.08,55.94,55.95,79380.0,55.7164,55.7462,55.6071,55.617,79380.0
2018-02-28 13:50:00,55.95,56.06,55.91,56.06,186440.0,55.617,55.7263,55.5772,55.7263,186440.0
2018-02-28 13:55:00,56.06,56.15,56.03,56.14,325920.0,55.7263,55.8158,55.6965,55.8059,325920.0
2018-02-28 14:00:00,56.15,56.21,56.14,56.17,187160.0,55.8158,55.8755,55.8059,55.8357,187160.0
2018-02-28 14:05:00,56.19,56.2,56.08,56.1,90040.0,55.8556,55.8655,55.7462,55.7661,90040.0
2018-02-28 14:10:00,56.13,56.16,56.06,56.08,170800.0,55.7959,55.8257,55.7263,55.7462,170800.0
2018-02-28 14:15:00,56.1,56.14,56.1,56.13,55960.0,55.7661,55.8059,55.7661,55.7959,55960.0
2018-02-28 14:20:00,56.15,56.17,56.12,56.12,117400.0,55.8158,55.8357,55.786,55.786,117400.0
2018-02-28 14:25:00,56.13,56.16,56.09,56.09,179060.0,55.7959,55.8257,55.7562,55.7562,179060.0
2018-02-28 14:30:00,56.09,56.12,56.0,56.0,105440.0,55.7562,55.786,55.6667,55.6667,105440.0
2018-02-28 14:35:00,56.0,56.07,55.93,55.93,184140.0,55.6667,55.7363,55.5971,55.5971,184140.0
2018-02-28 14:40:00,55.95,56.04,55.9,55.96,152320.0,55.617,55.7065,55.5673,55.6269,152320.0
2018-02-28 14:45:00,55.9,55.95,55.84,55.85,118420.0,55.5673,55.617,55.5077,55.5176,118420.0
2018-02-28 14:50:00,55.88,55.88,55.73,55.81,223840.0,55.5474,55.5474,55.3983,55.4778,223840.0
2018-02-28 14:55:00,55.84,55.86,55.71,55.71,66560.0,55.5077,55.5275,55.3784,55.3784,66560.0
2018-02-28 15:00:00,55.74,55.77,55.53,55.64,296920.0,55.4082,55.4381,55.1995,55.3088,296920.0
2018-02-28 15:05:00,55.65,55.65,55.54,55.58,143340.0,55.3188,55.3188,55.2094,55.2492,143340.0
2018-02-28 15:10:00,55.58,55.65,55.54,55.65,222600.0,55.2492,55.3188,55.2094,55.3188,222600.0
2018-02-28 15:15:00,55.59,55.64,55.55,55.59,202980.0,55.2591,55.3088,55.2194,55.2591,202980.0
2018-02-28 15:20:00,55.55,55.55,55.41,55.48,276100.0,55.2194,55.2194,55.0802,55.1498,276100.0
2018-02-28 15:25:00,55.53,55.63,55.44,55.6,152920.0,55.1995,55.2989,55.11,55.2691,152920.0
2018-02-28 15:30:00,55.59,55.62,55.48,55.5,116380.0,55.2591,55.289,55.1498,55.1697,116380.0
2018-02-28 15:35:00,55.48,55.65,55.45,55.65,228800.0,55.1498,55.3188,55.12,55.3188,228800.0
2018-02-28 15:40:00,55.63,55.64,55.52,55.55,177340.0,55.2989,55.3088,55.1896,55.2194,177340.0
2018-02-28 15:45:00,55.5,55.52,55.33,55.35,390000.0,55.1697,55.1896,55.0007,55.0206,390000.0
2018-02-28 15:50:00,55.26,55.3,55.21,55.26,593560.0,54.9311,54.9709,54.8814,54.9311,593560.0
2018-02-28 15:55:00,55.27,55.4,55.26,55.26,969880.0,54.941,55.0703,54.9311,54.9311,969880.0
2018-03-01 09:30:00,55.39,55.48,55.26,55.37,827520.0,55.0603,55.1498,54.9311,55.0405,827520.0
2018-03-01 09:35:00,55.4,55.4,55.15,55.21,379000.0,55.0703,55.0703,54.8218,54.8814,379000.0
2018-03-01 09:40:00,55.2,55.21,54.8,54.84,483780.0,54.8715,54.8814,54.4738,54.5136,483780.0
2018-03-01 09:45:00,54.86,55.05,54.83,54.95,594360.0,54.5335,54.7224,54.5037,54.623,594360.0
2018-03-01 09:50:00,54.98,55.0,54.57,54.57,552100.0,54.6528,54.6727,54.2452,54.2452,552100.0
2018-03-01 09:55:00,54.55,54.68,54.55,54.6,418580.0,54.2253,54.3546,54.2253,54.275,418580.0
2018-03-01 10:00:00,54.56,54.92,54.52,54.89,242800.0,54.2353,54.5931,54.1955,54.5633,242800.0
2018-03-01 10:05:00,54.92,54.99,54.88,54.99,328700.0,54.5931,54.6627,54.5534,54.6627,328700.0
2018-03-01 10:10:00,54.97,54.99,54.8,54.98,268360.0,54.6428,54.6627,54.4738,54.6528,268360.0
2018-03-01 10:15:00,54.96,55.04,54.83,55.0,143360.0,54.6329,54.7124,54.5037,54.6727,143360.0
2018-03-01 10:20:00,55.0,55.03,54.93,55.02,154000.0,54.6727,54.7025,54.6031,54.6925,154000.0
2018-03-01 10:25:00,54.99,55.25,54.98,55.22,291840.0,54.6627,54.9212,54.6528,54.8913,291840.0
2018-03-01 10:30:00,55.21,55.36,55.18,55.34,228560.0,54.8814,55.0305,54.8516,55.0106,228560.0
2018-03-01 10:35:00,55.38,55.51,55.35,55.41,226540.0,55.0504,55.1796,55.0206,55.0802,226540.0
2018-03-01 10:40:00,55.43,55.44,55.25,55.29,160560.0,55.1001,55.11,54.9212,54.9609,160560.0
2018-03-01 10:45:00,55.31,55.34,55.16,55.21,81240.0,54.9808,55.0106,54.8317,54.8814,81240.0
2018-03-01 10:50:00,55.19,55.2,55.06,55.16,144460.0,54.8615,54.8715,54.7323,54.8317,144460.0
2018-03-01 10:55:00,55.17,55.2,54.83,54.9,213260.0,54.8416,54.8715,54.5037,54.5732,213260.0
2018-03-01 11:00:00,54.88,54.99,54.87,54.99,236760.0,54.5534,54.6627,54.5434,54.6627,236760.0
2018-03-01 11:05:00,55.0,55.06,54.98,55.0,143860.0,54.6727,54.7323,54.6528,54.6727,143860.0
2018-03-01 11:10:00,55.01,55.01,54.82,54.94,275060.0,54.6826,54.6826,54.4937,54.613,275060.0
2018-03-01 11:15:00,55.0,55.1,55.0,55.08,145140.0,54.6727,54.7721,54.6727,54.7522,145140.0
2018-03-01 11:20:00,55.11,55.17,55.05,55.05,125960.0,54.782,54.8416,54.7224,54.7224,125960.0
2018-03-01 11:25:00,55.06,55.07,54.85,54.9,111400.0,54.7323,54.7422,54.5235,54.5732,111400.0
2018-03-01 11:30:00,54.93,55.03,54.86,55.01,89020.0,54.6031,54.7025,54.5335,54.6826,89020.0
2018-03-01 11:35:00,55.02,55.08,55.02,55.04,94700.0,54.6925,54.7522,54.6925,54.7124,94700.0
2018-03-01 11:40:00,55.01,55.15,54.99,55.13,86140.0,54.6826,54.8218,54.6627,54.8019,86140.0
2018-03-01 11:45:00,55.14,55.17,55.08,55.08,109460.0,54.8118,54.8416,54.7522,54.7522,109460.0
2018-03-01 11:50:00,55.08,55.13,55.05,55.13,245320.0,54.7522,54.8019,54.7224,54.8019,245320.0
2018-03-01 11:55:00,55.15,55.15,55.0,55.01,147600.0,54.8218,54.8218,54.6727,54.6826,147600.0
2018-03-01 12:00:00,55.03,55.03,54.84,54.86,139360.0,54.7025,54.7025,54.5136,54.5335,139360.0
2018-03-01 12:05:00,54.87,54.89,54.76,54.81,127260.0,54.5434,54.5633,54.4341,54.4838,127260.0
2018-03-01 12:10:00,54.85,54.89,54.8,54.83,351380.0,54.5235,54.5633,54.4738,54.5037,351380.0
2018-03-01 12:15:00,54.8,54.81,54.61,54.65,358700.0,54.4738,54.4838,54.285,54.3247,358700.0
2018-03-01 12:20:00,54.64,54.79,54.58,54.63,288200.0,54.3148,54.4639,54.2552,54.3049,288200.0
2018-03-01 12:25:00,54.6,54.75,54.53,54.56,480720.0,54.275,54.4241,54.2055,54.2353,480720.0
2018-03-01 12:30:00,54.57,54.57,54.43,54.51,306120.0,54.2452,54.2452,54.106,54.1856,306120.0
2018-03-01 12:35:00,54.53,54.58,54.46,54.56,198420.0,54.2055,54.2552,54.1359,54.2353,198420.0
2018-03-01 12:40:00,54.59,54.65,54.47,54.62,109020.0,54.2651,54.3247,54.1458,54.2949,109020.0
2018-03-01 12:45:00,54.6,54.61,54.49,54.61,262440.0,54.275,54.285,54.1657,54.285,262440.0
2018-03-01 12:50:00,54.62,54.62,54.5,54.53,203320.0,54.2949,54.2949,54.1756,54.2055,203320.0
2018-03-01 12:55:00,54.53,54.53,54.43,54.47,253420.0,54.2055,54.2055,54.106,54.1458,253420.0
2018-03-01 13:00:00,54.45,54.45,54.18,54.22,492820.0,54.1259,54.1259,53.8575,53.8973,492820.0
2018-03-01 13:05:00,54.22,54.3,54.06,54.22,474720.0,53.8973,53.9768,53.7382,53.8973,474720.0
2018-03-01 13:10:00,54.22,54.31,54.1,54.28,459620.0,53.8973,53.9868,53.778,53.9569,459620.0
2018-03-01 13:15:00,54.24,54.27,54.12,54.24,198400.0,53.9172,53.947,53.7979,53.9172,198400.0
2018-03-01 13:20:00,54.2,54.21,54.09,54.14,252680.0,53.8774,53.8874,53.7681,53.8178,252680.0
2018-03-01 13:25:00,54.19,54.32,54.19,54.24,360300.0,53.8675,53.9967,53.8675,53.9172,360300.0
2018-03-01 13:30:00,54.23,54.24,54.1,54.14,199540.0,53.9072,53.9172,53.778,53.8178,199540.0
2018-03-01 13:35:00,54.11,54.17,54.06,54.07,252040.0,53.788,53.8476,53.7382,53.7482,252040.0
2018-03-01 13:40:00,54.08,54.12,53.94,53.95,342860.0,53.7581,53.7979,53.619,53.6289,342860.0
2018-03-01 13:45:00,53.92,53.92,53.72,53.83,227220.0,53.5991,53.5991,53.4003,53.5096,227220.0
2018-03-01 13:50:00,53.85,53.94,53.83,53.83,310060.0,53.5295,53.619,53.5096,53.5096,310060.0
2018-03-01 13:55:00,53.84,53.84,53.62,53.62,379840.0,53.5196,53.5196,53.3009,53.3009,379840.0
2018-03-01 14:00:00,53.64,53.64,53.44,53.56,505260.0,53.3207,53.3207,53.1219,53.2412,505260.0
2018-03-01 14:05:00,53.58,53.8,53.52,53.69,487200.0,53.2611,53.4798,53.2015,53.3705,487200.0
2018-03-01 14:10:00,53.68,53.7,53.35,53.42,429540.0,53.3605,53.3804,53.0325,53.1021,429540.0
2018-03-01 14:15:00,53.39,53.7,53.38,53.7,275500.0,53.0722,53.3804,53.0623,53.3804,275500.0
2018-03-01 14:20:00,53.69,53.75,53.56,53.56,244960.0,53.3705,53.4301,53.2412,53.2412,244960.0
2018-03-01 14:25:00,53.6,53.65,53.44,53.65,344900.0,53.281,53.3307,53.1219,53.3307,344900.0
2018-03-01 14:30:00,53.65,53.65,53.45,53.58,307020.0,53.3307,53.3307,53.1319,53.2611,307020.0
2018-03-01 14:35:00,53.6,53.61,53.39,53.44,401600.0,53.281,53.2909,53.0722,53.1219,401600.0
2018-03-01 14:40:00,53.49,53.69,53.48,53.62,152000.0,53.1716,53.3705,53.1617,53.3009,152000.0
2018-03-01 14:45:00,53.62,53.71,53.55,53.55,323000.0,53.3009,53.3903,53.2313,53.2313,323000.0
2018-03-01 14:50:00,53.58,53.65,53.46,53.55,375640.0,53.2611,53.3307,53.1418,53.2313,375640.0
2018-03-01 14:55:00,53.52,53.64,53.5,53.59,267200.0,53.2015,53.3207,53.1816,53.271,267200.0
2018-03-01 15:00:00,53.6,53.63,53.38,53.41,502220.0,53.281,53.3108,53.0623,53.0921,502220.0
2018-03-01 15:05:00,53.38,53.78,53.36,53.76,481320.0,53.0623,53.4599,53.0424,53.44,481320.0
2018-03-01 15:10:00,53.78,53.88,53.68,53.82,301840.0,53.4599,53.5593,53.3605,53.4997,301840.0
2018-03-01 15:15:00,53.82,54.0,53.82,54.0,412400.0,53.4997,53.6786,53.4997,53.6786,412400.0
2018-03-01 15:20:00,54.01,54.07,53.81,53.86,604040.0,53.6885,53.7482,53.4897,53.5394,604040.0
2018-03-01 15:25:00,53.89,54.03,53.85,53.85,285460.0,53.5693,53.7084,53.5295,53.5295,285460.0
2018-03-01 15:30:00,53.87,53.97,53.56,53.73,528600.0,53.5494,53.6488,53.2412,53.4102,528600.0
2018-03-01 15:35:00,53.71,53.72,53.46,53.49,474300.0,53.3903,53.4003,53.1418,53.1716,474300.0
2018-03-01 15:40:00,53.46,53.61,53.41,53.53,529180.0,53.1418,53.2909,53.0921,53.2114,529180.0
2018-03-01 15:45:00,53.49,53.62,53.44,53.53,508780.0,53.1716,53.3009,53.1219,53.2114,508780.0
2018-03-01 15:50:00,53.54,53.74,53.54,53.67,737420.0,53.2213,53.4202,53.2213,53.3506,737420.0
2018-03-01 15:55:00,53.69,53.75,53.36,53.44,2316880.0,53.3705,53.4301,53.0424,53.1219,2316880.0
2018-03-02 09:30:00,52.65,53.04,52.5,52.99,1731380.0,52.3366,52.7243,52.1875,52.6746,1731380.0
2018-03-02 09:35:00,52.95,53.09,52.6,52.62,723600.0,52.6349,52.774,52.2869,52.3068,723600.0
2018-03-02 09:40:00,52.6,52.85,52.41,52.41,814380.0,52.2869,52.5355,52.0981,52.0981,814380.0
2018-03-02 09:45:00,52.42,52.69,52.41,52.47,1258660.0,52.108,52.3764,52.0981,52.1577,1258660.0
2018-03-02 09:50:00,52.48,52.57,52.43,52.55,1168740.0,52.1677,52.2571,52.1179,52.2372,1168740.0
2018-03-02 09:55:00,52.58,52.75,52.54,52.66,402280.0,52.2671,52.436,52.2273,52.3466,402280.0
2018-03-02 10:00:00,52.66,52.83,52.66,52.78,380180.0,52.3466,52.5156,52.3466,52.4659,380180.0
2018-03-02 10:05:00,52.77,52.77,52.52,52.67,270120.0,52.4559,52.4559,52.2074,52.3565,270120.0
2018-03-02 10:10:00,52.64,52.81,52.56,52.76,186000.0,52.3267,52.4957,52.2472,52.446,186000.0
2018-03-02 10:15:00,52.78,52.81,52.56,52.56,405420.0,52.4659,52.4957,52.2472,52.2472,405420.0
2018-03-02 10:20:00,52.58,52.69,52.5,52.53,233300.0,52.2671,52.3764,52.1875,52.2174,233300.0
2018-03-02 10:25:00,52.55,52.74,52.55,52.62,188720.0,52.2372,52.4261,52.2372,52.3068,188720.0
2018-03-02 10:30:00,52.62,52.86,52.61,52.79,332460.0,52.3068,52.5454,52.2969,52.4758,332460.0
2018-03-02 10:35:00,52.81,52.85,52.73,52.81,212220.0,52.4957,52.5355,52.4162,52.4957,212220.0
2018-03-02 10:40:00,52.84,52.93,52.79,52.86,247000.0,52.5255,52.615,52.4758,52.5454,247000.0
2018-03-02 10:45:00,52.87,52.9,52.77,52.83,1075680.0,52.5553,52.5852,52.4559,52.5156,1075680.0
2018-03-02 10:50:00,52.84,52.84,52.72,52.77,193880.0,52.5255,52.5255,52.4062,52.4559,193880.0
2018-03-02 10:55:00,52.79,52.87,52.71,52.73,281020.0,52.4758,52.5553,52.3963,52.4162,281020.0
2018-03-02 11:00:00,52.73,52.78,52.71,52.76,187480.0,52.4162,52.4659,52.3963,52.446,187480.0
2018-03-02 11:05:00,52.72,52.77,52.66,52.73,177840.0,52.4062,52.4559,52.3466,52.4162,177840.0
2018-03-02 11:10:00,52.71,52.88,52.68,52.87,147000.0,52.3963,52.5653,52.3665,52.5553,147000.0
2018-03-02 11:15:00,52.9,52.98,52.87,52.91,372260.0,52.5852,52.6647,52.5553,52.5951,372260.0
2018-03-02 11:20:00,52.91,52.99,52.88,52.99,168000.0,52.5951,52.6746,52.5653,52.6746,168000.0
2018-03-02 11:25:00,53.0,53.27,53.0,53.27,252880.0,52.6846,52.953,52.6846,52.953,252880.0
2018-03-02 11:30:00,53.27,53.31,53.11,53.16,227940.0,52.953,52.9927,52.7939,52.8436,227940.0
2018-03-02 11:35:00,53.13,53.19,53.03,53.17,289160.0,52.8138,52.8734,52.7144,52.8535,289160.0
2018-03-02 11:40:00,53.18,53.39,53.18,53.37,270460.0,52.8635,53.0722,52.8635,53.0524,270460.0
2018-03-02 11:45:00,53.39,53.52,53.35,53.51,393860.0,53.0722,53.2015,53.0325,53.1915,393860.0
2018-03-02 11:50:00,53.52,53.55,53.37,53.4,260760.0,53.2015,53.2313,53.0524,53.0822,260760.0
2018-03-02 11:55:00,53.41,53.46,53.36,53.46,294680.0,53.0921,53.1418,53.0424,53.1418,294680.0
2018-03-02 12:00:00,53.45,53.53,53.43,53.43,195260.0,53.1319,53.2114,53.112,53.112,195260.0
2018-03-02 12:05:00,53.43,53.49,53.42,53.45,372840.0,53.112,53.1716,53.1021,53.1319,372840.0
2018-03-02 12:10:00,53.44,53.47,53.28,53.39,157500.0,53.1219,53.1518,52.9629,53.0722,157500.0
2018-03-02 12:15:00,53.41,53.42,53.3,53.33,132640.0,53.0921,53.1021,52.9828,53.0126,132640.0
2018-03-02 12:20:00,53.34,53.38,53.27,53.37,110960.0,53.0225,53.0623,52.953,53.0524,110960.0
2018-03-02 12:25:00,53.39,53.44,53.34,53.42,120000.0,53.0722,53.1219,53.0225,53.1021,120000.0
2018-03-02 12:30:00,53.43,53.43,53.33,53.33,152420.0,53.112,53.112,53.0126,53.0126,152420.0
2018-03-02 12:35:00,53.33,53.41,53.31,53.32,142400.0,53.0126,53.0921,52.9927,53.0027,142400.0
2018-03-02 12:40:00,53.31,53.45,53.28,53.42,149880.0,52.9927,53.1319,52.9629,53.1021,149880.0
2018-03-02 12:45:00,53.41,53.55,53.41,53.54,89220.0,53.0921,53.2313,53.0921,53.2213,89220.0
2018-03-02 12:50:00,53.56,53.69,53.56,53.69,183260.0,53.2412,53.3705,53.2412,53.3705,183260.0
2018-03-02 12:55:00,53.69,53.78,53.68,53.7,275540.0,53.3705,53.4599,53.3605,53.3804,275540.0
2018-03-02 13:00:00,53.7,53.73,53.65,53.71,183900.0,53.3804,53.4102,53.3307,53.3903,183900.0
2018-03-02 13:05:00,53.69,53.71,53.57,53.58,206340.0,53.3705,53.3903,53.2512,53.2611,206340.0
2018-03-02 13:10:00,53.56,53.58,53.36,53.42,257300.0,53.2412,53.2611,53.0424,53.1021,257300.0
2018-03-02 13:15:00,53.4,53.53,53.4,53.48,117980.0,53.0822,53.2114,53.0822,53.1617,117980.0
2018-03-02 13:20:00,53.48,53.53,53.38,53.38,144200.0,53.1617,53.2114,53.0623,53.0623,144200.0
2018-03-02 13:25:00,53.4,53.46,53.4,53.44,128360.0,53.0822,53.1418,53.0822,53.1219,128360.0
2018-03-02 13:30:00,53.4,53.48,53.26,53.27,206860.0,53.0822,53.1617,52.943,52.953,206860.0
2018-03-02 13:35:00,53.28,53.34,53.23,53.28,160020.0,52.9629,53.0225,52.9132,52.9629,160020.0
2018-03-02 13:40:00,53.28,53.35,53.23,53.34,196000.0,52.9629,53.0325,52.9132,53.0225,196000.0
2018-03-02 13:45:00,53.32,53.48,53.32,53.48,210240.0,53.0027,53.1617,53.0027,53.1617,210240.0
2018-03-02 13:50:00,53.48,53.51,53.44,53.44,135340.0,53.1617,53.1915,53.1219,53.1219,135340.0
2018-03-02 13:55:00,53.44,53.47,53.35,53.44,109000.0,53.1219,53.1518,53.0325,53.1219,109000.0
2018-03-02 14:00:00,53.46,53.65,53.46,53.58,166820.0,53.1418,53.3307,53.1418,53.2611,166820.0
2018-03-02 14:05:00,53.62,53.63,53.56,53.61,130440.0,53.3009,53.3108,53.2412,53.2909,130440.0
2018-03-02 14:10:00,53.61,53.72,53.59,53.68,151440.0,53.2909,53.4003,53.271,53.3605,151440.0
2018-03-02 14:15:00,53.69,53.73,53.61,53.61,281820.0,53.3705,53.4102,53.2909,53.2909,281820.0
2018-03-02 14:20:00,53.62,53.63,53.48,53.55,219100.0,53.3009,53.3108,53.1617,53.2313,219100.0
2018-03-02 14:25:00,53.55,53.67,53.52,53.57,107000.0,53.2313,53.3506,53.2015,53.2512,107000.0
2018-03-02 14:30:00,53.58,53.65,53.53,53.54,172320.0,53.2611,53.3307,53.2114,53.2213,172320.0
2018-03-02 14:35:00,53.52,53.75,53.52,53.75,191720.0,53.2015,53.4301,53.2015,53.4301,191720.0
2018-03-02 14:40:00,53.74,53.8,53.64,53.77,148340.0,53.4202,53.4798,53.3207,53.45,148340.0
2018-03-02 14:45:00,53.75,53.77,53.68,53.75,134640.0,53.4301,53.45,53.3605,53.4301,134640.0
2018-03-02 14:50:00,53.73,53.81,53.72,53.75,95460.0,53.4102,53.4897,53.4003,53.4301,95460.0
2018-03-02 14:55:00,53.71,53.72,53.61,53.62,162500.0,53.3903,53.4003,53.2909,53.3009,162500.0
2018-03-02 15:00:00,53.6,53.65,53.51,53.62,325780.0,53.281,53.3307,53.1915,53.3009,325780.0
2018-03-02 15:05:00,53.58,53.6,53.48,53.6,222900.0,53.2611,53.281,53.1617,53.281,222900.0
2018-03-02 15:10:00,53.61,53.65,53.5,53.57,186260.0,53.2909,53.3307,53.1816,53.2512,186260.0
2018-03-02 15:15:00,53.56,53.64,53.45,53.59,116920.0,53.2412,53.3207,53.1319,53.271,116920.0
2018-03-02 15:20:00,53.62,53.66,53.57,53.66,165720.0,53.3009,53.3406,53.2512,53.3406,165720.0
2018-03-02 15:25:00,53.64,53.7,53.61,53.65,165700.0,53.3207,53.3804,53.2909,53.3307,165700.0
2018-03-02 15:30:00,53.67,53.8,53.67,53.77,356660.0,53.3506,53.4798,53.3506,53.45,356660.0
2018-03-02 15:35:00,53.78,53.84,53.76,53.84,268100.0,53.4599,53.5196,53.44,53.5196,268100.0
2018-03-02 15:40:00,53.86,53.89,53.83,53.86,626660.0,53.5394,53.5693,53.5096,53.5394,626660.0
2018-03-02 15:45:00,53.85,53.87,53.75,53.78,266580.0,53.5295,53.5494,53.4301,53.4599,266580.0
2018-03-02 15:50:00,53.8,54.02,53.8,54.01,799500.0,53.4798,53.6985,53.4798,53.6885,799500.0
2018-03-02 15:55:00,54.02,54.1,53.88,53.95,1350600.0,53.6985,53.778,53.5593,53.6289,1350600.0
2018-03-05 09:30:00,53.75,53.96,53.75,53.76,883340.0,53.4301,53.6388,53.4301,53.44,883340.0
2018-03-05 09:35:00,53.77,53.95,53.59,53.93,493740.0,53.45,53.6289,53.271,53.609,493740.0
2018-03-05 09:40:00,53.99,53.99,53.69,53.72,179360.0,53.6687,53.6687,53.3705,53.4003,179360.0
2018-03-05 09:45:00,53.73,53.83,53.57,53.6,210560.0,53.4102,53.5096,53.2512,53.281,210560.0
2018-03-05 09:50:00,53.62,53.69,53.57,53.59,111860.0,53.3009,53.3705,53.2512,53.271,111860.0
2018-03-05 09:55:00,53.68,53.74,53.61,53.61,79000.0,53.3605,53.4202,53.2909,53.2909,79000.0
2018-03-05 10:00:00,53.69,53.69,53.52,53.64,153400.0,53.3705,53.3705,53.2015,53.3207,153400.0
2018-03-05 10:05:00,53.66,53.67,53.59,53.6,76920.0,53.3406,53.3506,53.271,53.281,76920.0
2018-03-05 10:10:00,53.57,53.61,53.47,53.51,112580.0,53.2512,53.2909,53.1518,53.1915,112580.0
2018-03-05 10:15:00,53.5,53.54,53.45,53.54,95460.0,53.1816,53.2213,53.1319,53.2213,95460.0
2018-03-05 10:20:00,53.5,53.57,53.5,53.56,42060.0,53.1816,53.2512,53.1816,53.2412,42060.0
2018-03-05 10:25:00,53.59,53.72,53.59,53.66,156700.0,53.271,53.4003,53.271,53.3406,156700.0
2018-03-05 10:30:00,53.7,53.71,53.6,53.6,115860.0,53.3804,53.3903,53.281,53.281,115860.0
2018-03-05 10:35:00,53.63,53.81,53.63,53.73,88060.0,53.3108,53.4897,53.3108,53.4102,88060.0
2018-03-05 10:40:00,53.77,53.88,53.75,53.85,60640.0,53.45,53.5593,53.4301,53.5295,60640.0
2018-03-05 10:45:00,53.89,53.93,53.78,53.82,142720.0,53.5693,53.609,53.4599,53.4997,142720.0
2018-03-05 10:50:00,53.83,53.88,53.82,53.85,56860.0,53.5096,53.5593,53.4997,53.5295,56860.0
2018-03-05 10:55:00,53.89,54.09,53.89,54.07,290320.0,53.5693,53.7681,53.5693,53.7482,290320.0
2018-03-05 11:00:00,54.08,54.17,54.08,54.13,147500.0,53.7581,53.8476,53.7581,53.8078,147500.0
2018-03-05 11:05:00,54.11,54.2,54.05,54.12,122260.0,53.788,53.8774,53.7283,53.7979,122260.0
2018-03-05 11:10:00,54.14,54.24,54.14,54.19,108100.0,53.8178,53.9172,53.8178,53.8675,108100.0
2018-03-05 11:15:00,54.19,54.2,54.1,54.16,110220.0,53.8675,53.8774,53.778,53.8377,110220.0
2018-03-05 11:20:00,54.24,54.34,54.24,54.3,78300.0,53.9172,54.0166,53.9172,53.9768,78300.0
2018-03-05 11:25:00,54.32,54.35,54.29,54.34,120360.0,53.9967,54.0265,53.9669,54.0166,120360.0
2018-03-05 11:30:00,54.34,54.46,54.32,54.42,187760.0,54.0166,54.1359,53.9967,54.0961,187760.0
2018-03-05 11:35:00,54.4,54.43,54.36,54.42,110040.0,54.0762,54.106,54.0365,54.0961,110040.0
2018-03-05 11:40:00,54.43,54.49,54.4,54.4,180220.0,54.106,54.1657,54.0762,54.0762,180220.0
2018-03-05 11:45:00,54.43,54.55,54.43,54.53,191800.0,54.106,54.2253,54.106,54.2055,191800.0
2018-03-05 11:50:00,54.54,54.6,54.5,54.5,183080.0,54.2154,54.275,54.1756,54.1756,183080.0
2018-03-05 11:55:00,54.52,54.56,54.49,54.56,124880.0,54.1955,54.2353,54.1657,54.2353,124880.0
2018-03-05 12:00:00,54.54,54.7,54.53,54.65,187200.0,54.2154,54.3744,54.2055,54.3247,187200.0
2018-03-05 12:05:00,54.65,54.7,54.63,54.63,64080.0,54.3247,54.3744,54.3049,54.3049,64080.0
2018-03-05 12:10:00,54.65,54.65,54.57,54.58,62000.0,54.3247,54.3247,54.2452,54.2552,62000.0
2018-03-05 12:15:00,54.58,54.62,54.49,54.49,100840.0,54.2552,54.2949,54.1657,54.1657,100840.0
2018-03-05 12:20:00,54.49,54.52,54.42,54.42,78980.0,54.1657,54.1955,54.0961,54.0961,78980.0
2018-03-05 12:25:00,54.43,54.51,54.42,54.51,71000.0,54.106,54.1856,54.0961,54.1856,71000.0
2018-03-05 12:30:00,54.53,54.53,54.42,54.42,76140.0,54.2055,54.2055,54.0961,54.0961,76140.0
2018-03-05 12:35:00,54.47,54.52,54.43,54.5,77820.0,54.1458,54.1955,54.106,54.1756,77820.0
2018-03-05 12:40:00,54.52,54.52,54.47,54.48,45000.0,54.1955,54.1955,54.1458,54.1557,45000.0
2018-03-05 12:45:00,54.54,54.58,54.53,54.53,100000.0,54.2154,54.2552,54.2055,54.2055,100000.0
2018-03-05 12:50:00,54.55,54.63,54.54,54.62,153420.0,54.2253,54.3049,54.2154,54.2949,153420.0
2018-03-05 12:55:00,54.61,54.64,54.59,54.62,61620.0,54.285,54.3148,54.2651,54.2949,61620.0
2018-03-05 13:00:00,54.63,54.7,54.62,54.68,60000.0,54.3049,54.3744,54.2949,54.3546,60000.0
2018-03-05 13:05:00,54.67,54.73,54.67,54.71,61800.0,54.3446,54.4043,54.3446,54.3844,61800.0
2018-03-05 13:10:00,54.73,54.77,54.71,54.71,127960.0,54.4043,54.444,54.3844,54.3844,127960.0
2018-03-05 13:15:00,54.73,54.75,54.65,54.66,117000.0,54.4043,54.4241,54.3247,54.3347,117000.0
2018-03-05 13:20:00,54.72,54.73,54.68,54.73,64600.0,54.3943,54.4043,54.3546,54.4043,64600.0
2018-03-05 13:25:00,54.73,54.74,54.68,54.71,151760.0,54.4043,54.4142,54.3546,54.3844,151760.0
2018-03-05 13:30:00,54.71,54.72,54.6,54.6,82640.0,54.3844,54.3943,54.275,54.275,82640.0
2018-03-05 13:35:00,54.58,54.68,54.58,54.59,64280.0,54.2552,54.3546,54.2552,54.2651,64280.0
2018-03-05 13:40:00,54.65,54.67,54.58,54.58,96000.0,54.3247,54.3446,54.2552,54.2552,96000.0
2018-03-05 13:45:00,54.6,54.6,54.48,54.52,201340.0,54.275,54.275,54.1557,54.1955,201340.0
2018-03-05 13:50:00,54.51,54.55,54.49,54.49,129040.0,54.1856,54.2253,54.1657,54.1657,129040.0
2018-03-05 13:55:00,54.53,54.6,54.51,54.55,131720.0,54.2055,54.275,54.1856,54.2253,131720.0
2018-03-05 14:00:00,54.59,54.6,54.52,54.53,280720.0,54.2651,54.275,54.1955,54.2055,280720.0
2018-03-05 14:05:00,54.52,54.52,54.46,54.47,138400.0,54.1955,54.1955,54.1359,54.1458,138400.0
2018-03-05 14:10:00,54.46,54.46,54.33,54.35,122480.0,54.1359,54.1359,54.0066,54.0265,122480.0
2018-03-05 14:15:00,54.34,54.44,54.34,54.34,172000.0,54.0166,54.116,54.0166,54.0166,172000.0
2018-03-05 14:20:00,54.32,54.39,54.31,54.38,91000.0,53.9967,54.0663,53.9868,54.0563,91000.0
2018-03-05 14:25:00,54.38,54.5,54.38,54.49,89020.0,54.0563,54.1756,54.0563,54.1657,89020.0
2018-03-05 14:30:00,54.5,54.59,54.5,54.59,88820.0,54.1756,54.2651,54.1756,54.2651,88820.0
2018-03-05 14:35:00,54.59,54.65,54.52,54.62,36000.0,54.2651,54.3247,54.1955,54.2949,36000.0
2018-03-05 14:40:00,54.65,54.7,54.65,54.7,49900.0,54.3247,54.3744,54.3247,54.3744,49900.0
2018-03-05 14:45:00,54.68,54.7,54.64,54.7,70420.0,54.3546,54.3744,54.3148,54.3744,70420.0
2018-03-05 14:50:00,54.66,54.71,54.64,54.64,36000.0,54.3347,54.3844,54.3148,54.3148,36000.0
2018-03-05 14:55:00,54.64,54.77,54.64,54.77,119060.0,54.3148,54.444,54.3148,54.444,119060.0
2018-03-05 15:00:00,54.76,54.77,54.74,54.74,60600.0,54.4341,54.444,54.4142,54.4142,60600.0
2018-03-05 15:05:00,54.75,54.84,54.74,54.75,193420.0,54.4241,54.5136,54.4142,54.4241,193420.0
2018-03-05 15:10:00,54.74,54.79,54.69,54.78,93480.0,54.4142,54.4639,54.3645,54.454,93480.0
2018-03-05 15:15:00,54.77,54.85,54.75,54.85,98120.0,54.444,54.5235,54.4241,54.5235,98120.0
2018-03-05 15:20:00,54.85,54.85,54.78,54.8,24060.0,54.5235,54.5235,54.454,54.4738,24060.0
2018-03-05 15:25:00,54.79,54.79,54.65,54.7,88660.0,54.4639,54.4639,54.3247,54.3744,88660.0
2018-03-05 15:30:00,54.73,54.79,54.66,54.79,81320.0,54.4043,54.4639,54.3347,54.4639,81320.0
2018-03-05 15:35:00,54.77,54.77,54.72,54.72,123800.0,54.444,54.444,54.3943,54.3943,123800.0
2018-03-05 15:40:00,54.72,54.73,54.65,54.69,346260.0,54.3943,54.4043,54.3247,54.3645,346260.0
2018-03-05 15:45:00,54.71,54.74,54.67,54.67,179180.0,54.3844,54.4142,54.3446,54.3446,179180.0
2018-03-05 15:50:00,54.58,54.64,54.54,54.59,279360.0,54.2552,54.3148,54.2154,54.2651,279360.0
2018-03-05 15:55:00,54.6,54.64,54.55,54.55,742900.0,54.275,54.3148,54.2253,54.2253,742900.0
2018-03-06 09:30:00,54.96,54.96,54.81,54.89,820400.0,54.6329,54.6329,54.4838,54.5633,820400.0
2018-03-06 09:35:00,54.89,54.92,54.68,54.7,389100.0,54.5633,54.5931,54.3546,54.3744,389100.0
2018-03-06 09:40:00,54.74,54.8,54.65,54.65,157700.0,54.4142,54.4738,54.3247,54.3247,157700.0
2018-03-06 09:45:00,54.65,54.8,54.62,54.79,176120.0,54.3247,54.4738,54.2949,54.4639,176120.0
2018-03-06 09:50:00,54.78,54.88,54.78,54.86,272520.0,54.454,54.5534,54.454,54.5335,272520.0
2018-03-06 09:55:00,54.86,54.94,54.86,54.91,244780.0,54.5335,54.613,54.5335,54.5832,244780.0
2018-03-06 10:00:00,54.92,54.94,54.82,54.82,354720.0,54.5931,54.613,54.4937,54.4937,354720.0
2018-03-06 10:05:00,54.81,54.96,54.8,54.85,225400.0,54.4838,54.6329,54.4738,54.5235,225400.0
2018-03-06 10:10:00,54.85,54.85,54.77,54.84,104920.0,54.5235,54.5235,54.444,54.5136,104920.0
2018-03-06 10:15:00,54.85,54.88,54.76,54.79,185200.0,54.5235,54.5534,54.4341,54.4639,185200.0
2018-03-06 10:20:00,54.77,54.85,54.66,54.85,202400.0,54.444,54.5235,54.3347,54.5235,202400.0
2018-03-06 10:25:00,54.85,54.95,54.84,54.95,153820.0,54.5235,54.623,54.5136,54.623,153820.0
2018-03-06 10:30:00,54.95,54.99,54.92,54.93,135860.0,54.623,54.6627,54.5931,54.6031,135860.0
2018-03-06 10:35:00,54.93,54.95,54.86,54.94,210000.0,54.6031,54.623,54.5335,54.613,210000.0
2018-03-06 10:40:00,54.9,54.93,54.83,54.9,158680.0,54.5732,54.6031,54.5037,54.5732,158680.0
2018-03-06 10:45:00,54.89,54.9,54.75,54.78,169160.0,54.5633,54.5732,54.4241,54.454,169160.0
2018-03-06 10:50:00,54.79,54.84,54.76,54.76,214140.0,54.4639,54.5136,54.4341,54.4341,214140.0
2018-03-06 10:55:00,54.73,54.79,54.63,54.66,207100.0,54.4043,54.4639,54.3049,54.3347,207100.0
2018-03-06 11:00:00,54.63,54.69,54.59,54.63,174440.0,54.3049,54.3645,54.2651,54.3049,174440.0
2018-03-06 11:05:00,54.65,54.7,54.62,54.65,126840.0,54.3247,54.3744,54.2949,54.3247,126840.0
2018-03-06 11:10:00,54.7,54.7,54.59,54.67,69500.0,54.3744,54.3744,54.2651,54.3446,69500.0
2018-03-06 11:15:00,54.65,54.77,54.61,54.75,156440.0,54.3247,54.444,54.285,54.4241,156440.0
2018-03-06 11:20:00,54.73,54.74,54.55,54.57,81720.0,54.4043,54.4142,54.2253,54.2452,81720.0
2018-03-06 11:25:00,54.55,54.59,54.49,54.55,196540.0,54.2253,54.2651,54.1657,54.2253,196540.0
2018-03-06 11:30:00,54.56,54.61,54.51,54.61,102600.0,54.2353,54.285,54.1856,54.285,102600.0
2018-03-06 11:35:00,54.6,54.64,54.59,54.61,50000.0,54.275,54.3148,54.2651,54.285,50000.0
2018-03-06 11:40:00,54.56,54.7,54.53,54.67,68980.0,54.2353,54.3744,54.2055,54.3446,68980.0
2018-03-06 11:45:00,54.7,54.8,54.68,54.8,93900.0,54.3744,54.4738,54.3546,54.4738,93900.0
2018-03-06 11:50:00,54.79,54.79,54.74,54.74,51700.0,54.4639,54.4639,54.4142,54.4142,51700.0
2018-03-06 11:55:00,54.73,54.79,54.7,54.77,50000.0,54.4043,54.4639,54.3744,54.444,50000.0
2018-03-06 12:00:00,54.81,54.83,54.75,54.76,51320.0,54.4838,54.5037,54.4241,54.4341,51320.0
2018-03-06 12:05:00,54.78,54.8,54.68,54.74,167000.0,54.454,54.4738,54.3546,54.4142,167000.0
2018-03-06 12:10:00,54.75,54.79,54.72,54.79,102000.0,54.4241,54.4639,54.3943,54.4639,102000.0
2018-03-06 12:15:00,54.77,54.8,54.73,54.78,143360.0,54.444,54.4738,54.4043,54.454,143360.0
2018-03-06 12:20:00,54.78,54.79,54.67,54.7,40000.0,54.454,54.4639,54.3446,54.3744,40000.0
2018-03-06 12:25:00,54.69,54.69,54.63,54.63,28000.0,54.3645,54.3645,54.3049,54.3049,28000.0
2018-03-06 12:30:00,54.64,54.68,54.6,54.64,56380.0,54.3148,54.3546,54.275,54.3148,56380.0
2018-03-06 12:35:00,54.65,54.68,54.6,54.68,18000.0,54.3247,54.3546,54.275,54.3546,18000.0
2018-03-06 12:40:00,54.67,54.74,54.65,54.74,32500.0,54.3446,54.4142,54.3247,54.4142,32500.0
2018-03-06 12:45:00,54.74,54.75,54.7,54.72,102000.0,54.4142,54.4241,54.3744,54.3943,102000.0
2018-03-06 12:50:00,54.77,54.82,54.77,54.81,65220.0,54.444,54.4937,54.444,54.4838,65220.0
2018-03-06 12:55:00,54.82,54.89,54.8,54.89,121500.0,54.4937,54.5633,54.4738,54.5633,121500.0
2018-03-06 13:00:00,54.88,54.94,54.86,54.88,159800.0,54.5534,54.613,54.5335,54.5534,159800.0
2018-03-06 13:05:00,54.88,54.94,54.87,54.93,166700.0,54.5534,54.613,54.5434,54.6031,166700.0
2018-03-06 13:10:00,54.93,54.97,54.93,54.94,174540.0,54.6031,54.6428,54.6031,54.613,174540.0
2018-03-06 13:15:00,54.92,54.97,54.89,54.92,329500.0,54.5931,54.6428,54.5633,54.5931,329500.0
2018-03-06 13:20:00,54.91,54.95,54.9,54.95,162980.0,54.5832,54.623,54.5732,54.623,162980.0
2018-03-06 13:25:00,54.94,55.01,54.9,54.99,306540.0,54.613,54.6826,54.5732,54.6627,306540.0
2018-03-06 13:30:00,54.99,55.04,54.98,55.03,159540.0,54.6627,54.7124,54.6528,54.7025,159540.0
2018-03-06 13:35:00,55.03,55.03,54.96,54.99,176500.0,54.7025,54.7025,54.6329,54.6627,176500.0
2018-03-06 13:40:00,55.0,55.03,54.98,55.01,158000.0,54.6727,54.7025,54.6528,54.6826,158000.0
2018-03-06 13:45:00,55.02,55.04,54.97,55.0,345880.0,54.6925,54.7124,54.6428,54.6727,345880.0
2018-03-06 13:50:00,54.99,55.02,54.98,55.01,284120.0,54.6627,54.6925,54.6528,54.6826,284120.0
2018-03-06 13:55:00,55.0,55.0,54.97,54.98,293740.0,54.6727,54.6727,54.6428,54.6528,293740.0
2018-03-06 14:00:00,54.99,55.09,54.99,55.06,196020.0,54.6627,54.7621,54.6627,54.7323,196020.0
2018-03-06 14:05:00,55.07,55.07,54.97,55.02,149560.0,54.7422,54.7422,54.6428,54.6925,149560.0
2018-03-06 14:10:00,55.02,55.04,54.92,54.94,138360.0,54.6925,54.7124,54.5931,54.613,138360.0
2018-03-06 14:15:00,54.94,54.96,54.87,54.94,104300.0,54.613,54.6329,54.5434,54.613,104300.0
2018-03-06 14:20:00,54.94,55.04,54.94,55.03,190580.0,54.613,54.7124,54.613,54.7025,190580.0
2018-03-06 14:25:00,55.04,55.05,55.0,55.01,80720.0,54.7124,54.7224,54.6727,54.6826,80720.0
2018-03-06 14:30:00,55.01,55.03,54.99,55.01,82180.0,54.6826,54.7025,54.6627,54.6826,82180.0
2018-03-06 14:35:00,55.02,55.05,55.01,55.04,615200.0,54.6925,54.7224,54.6826,54.7124,615200.0
2018-03-06 14:40:00,55.03,55.07,55.01,55.06,201260.0,54.7025,54.7422,54.6826,54.7323,201260.0
2018-03-06 14:45:00,55.05,55.06,55.0,55.06,130200.0,54.7224,54.7323,54.6727,54.7323,130200.0
2018-03-06 14:50:00,55.07,55.07,54.99,55.01,177240.0,54.7422,54.7422,54.6627,54.6826,177240.0
2018-03-06 14:55:00,55.0,55.02,54.92,54.93,104640.0,54.6727,54.6925,54.5931,54.6031,104640.0
2018-03-06 15:00:00,54.93,54.95,54.81,54.82,140460.0,54.6031,54.623,54.4838,54.4937,140460.0
2018-03-06 15:05:00,54.84,54.92,54.84,54.87,109760.0,54.5136,54.5931,54.5136,54.5434,109760.0
2018-03-06 15:10:00,54.89,54.91,54.74,54.74,108080.0,54.5633,54.5832,54.4142,54.4142,108080.0
2018-03-06 15:15:00,54.76,54.8,54.71,54.78,154240.0,54.4341,54.4738,54.3844,54.454,154240.0
2018-03-06 15:20:00,54.79,54.8,54.75,54.77,90040.0,54.4639,54.4738,54.4241,54.444,90040.0
2018-03-06 15:25:00,54.77,54.82,54.72,54.79,108040.0,54.444,54.4937,54.3943,54.4639,108040.0
2018-03-06 15:30:00,54.79,54.87,54.78,54.85,226400.0,54.4639,54.5434,54.454,54.5235,226400.0
2018-03-06 15:35:00,54.86,54.89,54.84,54.84,95980.0,54.5335,54.5633,54.5136,54.5136,95980.0
2018-03-06 15:40:00,54.85,54.86,54.76,54.78,160040.0,54.5235,54.5335,54.4341,54.454,160040.0
2018-03-06 15:45:00,54.79,54.83,54.7,54.73,271740.0,54.4639,54.5037,54.3744,54.4043,271740.0
2018-03-06 15:50:00,54.75,54.8,54.73,54.74,316820.0,54.4241,54.4738,54.4043,54.4142,316820.0
2018-03-06 15:55:00,54.73,54.79,54.67,54.76,878480.0,54.4043,54.4639,54.3446,54.4341,878480.0
2018-03-07 09:30:00,54.46,54.68,54.35,54.6,861200.0,54.1359,54.3546,54.0265,54.275,861200.0
2018-03-07 09:35:00,54.65,54.86,54.65,54.84,315400.0,54.3247,54.5335,54.3247,54.5136,315400.0
2018-03-07 09:40:00,54.87,54.9,54.63,54.71,195560.0,54.5434,54.5732,54.3049,54.3844,195560.0
2018-03-07 09:45:00,54.71,54.71,54.61,54.64,228600.0,54.3844,54.3844,54.285,54.3148,228600.0
2018-03-07 09:50:00,54.65,54.7,54.57,54.57,129960.0,54.3247,54.3744,54.2452,54.2452,129960.0
2018-03-07 09:55:00,54.59,54.68,54.54,54.65,79380.0,54.2651,54.3546,54.2154,54.3247,79380.0
2018-03-07 10:00:00,54.62,54.74,54.62,54.74,66720.0,54.2949,54.4142,54.2949,54.4142,66720.0
2018-03-07 10:05:00,54.72,54.72,54.6,54.62,70280.0,54.3943,54.3943,54.275,54.2949,70280.0
2018-03-07 10:10:00,54.64,54.7,54.55,54.55,106500.0,54.3148,54.3744,54.2253,54.2253,106500.0
2018-03-07 10:15:00,54.55,54.65,54.55,54.63,89920.0,54.2253,54.3247,54.2253,54.3049,89920.0
2018-03-07 10:20:00,54.61,54.79,54.61,54.75,101300.0,54.285,54.4639,54.285,54.4241,101300.0
2018-03-07 10:25:00,54.77,54.87,54.77,54.86,136500.0,54.444,54.5434,54.444,54.5335,136500.0
2018-03-07 10:30:00,54.84,54.88,54.78,54.86,102640.0,54.5136,54.5534,54.454,54.5335,102640.0
2018-03-07 10:35:00,54.88,54.92,54.84,54.9,172360.0,54.5534,54.5931,54.5136,54.5732,172360.0
2018-03-07 10:40:00,54.92,54.94,54.87,54.93,103420.0,54.5931,54.613,54.5434,54.6031,103420.0
2018-03-07 10:45:00,54.93,54.95,54.88,54.95,87720.0,54.6031,54.623,54.5534,54.623,87720.0
2018-03-07 10:50:00,54.95,55.05,54.93,54.99,173140.0,54.623,54.7224,54.6031,54.6627,173140.0
2018-03-07 10:55:00,55.0,55.0,54.86,54.97,119960.0,54.6727,54.6727,54.5335,54.6428,119960.0
2018-03-07 11:00:00,54.97,55.02,54.92,54.92,104600.0,54.6428,54.6925,54.5931,54.5931,104600.0
2018-03-07 11:05:00,54.94,54.95,54.87,54.92,110000.0,54.613,54.623,54.5434,54.5931,110000.0
2018-03-07 11:10:00,54.91,54.91,54.82,54.85,70000.0,54.5832,54.5832,54.4937,54.5235,70000.0
2018-03-07 11:15:00,54.84,54.84,54.73,54.74,134200.0,54.5136,54.5136,54.4043,54.4142,134200.0
2018-03-07 11:20:00,54.71,54.75,54.68,54.75,85900.0,54.3844,54.4241,54.3546,54.4241,85900.0
2018-03-07 11:25:00,54.75,54.85,54.75,54.83,81140.0,54.4241,54.5235,54.4241,54.5037,81140.0
2018-03-07 11:30:00,54.83,54.89,54.83,54.85,64000.0,54.5037,54.5633,54.5037,54.5235,64000.0
2018-03-07 11:35:00,54.85,54.91,54.83,54.89,46000.0,54.5235,54.5832,54.5037,54.5633,46000.0
2018-03-07 11:40:00,54.87,54.97,54.87,54.95,143020.0,54.5434,54.6428,54.5434,54.623,143020.0
2018-03-07 11:45:00,54.96,54.97,54.92,54.92,137640.0,54.6329,54.6428,54.5931,54.5931,137640.0
2018-03-07 11:50:00,54.91,54.95,54.88,54.9,167140.0,54.5832,54.623,54.5534,54.5732,167140.0
2018-03-07 11:55:00,54.88,54.9,54.77,54.77,179820.0,54.5534,54.5732,54.444,54.444,179820.0
2018-03-07 12:00:00,54.77,54.77,54.64,54.67,115900.0,54.444,54.444,54.3148,54.3446,115900.0
2018-03-07 12:05:00,54.67,54.71,54.65,54.66,76060.0,54.3446,54.3844,54.3247,54.3347,76060.0
2018-03-07 12:10:00,54.62,54.62,54.54,54.58,118400.0,54.2949,54.2949,54.2154,54.2552,118400.0
2018-03-07 12:15:00,54.58,54.69,54.53,54.69,119980.0,54.2552,54.3645,54.2055,54.3645,119980.0
2018-03-07 12:20:00,54.65,54.7,54.59,54.7,72380.0,54.3247,54.3744,54.2651,54.3744,72380.0
2018-03-07 12:25:00,54.63,54.72,54.63,54.7,72000.0,54.3049,54.3943,54.3049,54.3744,72000.0
2018-03-07 12:30:00,54.67,54.74,54.67,54.72,128120.0,54.3446,54.4142,54.3446,54.3943,128120.0
2018-03-07 12:35:00,54.72,54.74,54.65,54.72,124000.0,54.3943,54.4142,54.3247,54.3943,124000.0
2018-03-07 12:40:00,54.71,54.76,54.68,54.74,77320.0,54.3844,54.4341,54.3546,54.4142,77320.0
2018-03-07 12:45:00,54.76,54.88,54.74,54.84,201760.0,54.4341,54.5534,54.4142,54.5136,201760.0
2018-03-07 12:50:00,54.85,54.88,54.82,54.84,70140.0,54.5235,54.5534,54.4937,54.5136,70140.0
2018-03-07 12:55:00,54.85,54.91,54.84,54.89,104960.0,54.5235,54.5832,54.5136,54.5633,104960.0
2018-03-07 13:00:00,54.85,54.85,54.78,54.81,98000.0,54.5235,54.5235,54.454,54.4838,98000.0
2018-03-07 13:05:00,54.8,54.81,54.72,54.78,153460.0,54.4738,54.4838,54.3943,54.454,153460.0
2018-03-07 13:10:00,54.78,54.81,54.75,54.77,40000.0,54.454,54.4838,54.4241,54.444,40000.0
2018-03-07 13:15:00,54.77,54.85,54.74,54.85,28000.0,54.444,54.5235,54.4142,54.5235,28000.0
2018-03-07 13:20:00,54.84,54.87,54.82,54.86,36000.0,54.5136,54.5434,54.4937,54.5335,36000.0
2018-03-07 13:25:00,54.87,54.99,54.86,54.99,173200.0,54.5434,54.6627,54.5335,54.6627,173200.0
2018-03-07 13:30:00,55.0,55.0,54.96,54.96,95800.0,54.6727,54.6727,54.6329,54.6329,95800.0
2018-03-07 13:35:00,54.96,54.99,54.94,54.99,90560.0,54.6329,54.6627,54.613,54.6627,90560.0
2018-03-07 13:40:00,54.98,55.01,54.96,54.98,234000.0,54.6528,54.6826,54.6329,54.6528,234000.0
2018-03-07 13:45:00,55.0,55.04,54.97,55.01,78320.0,54.6727,54.7124,54.6428,54.6826,78320.0
2018-03-07 13:50:00,55.05,55.07,55.02,55.05,133640.0,54.7224,54.7422,54.6925,54.7224,133640.0
2018-03-07 13:55:00,55.06,55.06,55.02,55.05,68960.0,54.7323,54.7323,54.6925,54.7224,68960.0
2018-03-07 14:00:00,55.05,55.07,55.0,55.03,56000.0,54.7224,54.7422,54.6727,54.7025,56000.0
2018-03-07 14:05:00,55.03,55.07,55.02,55.07,98000.0,54.7025,54.7422,54.6925,54.7422,98000.0
2018-03-07 14:10:00,55.07,55.24,55.07,55.24,225800.0,54.7422,54.9112,54.7422,54.9112,225800.0
2018-03-07 14:15:00,55.24,55.26,55.2,55.21,184000.0,54.9112,54.9311,54.8715,54.8814,184000.0
2018-03-07 14:20:00,55.24,55.24,55.18,55.18,80040.0,54.9112,54.9112,54.8516,54.8516,80040.0
2018-03-07 14:25:00,55.19,55.22,55.12,55.14,58500.0,54.8615,54.8913,54.7919,54.8118,58500.0
2018-03-07 14:30:00,55.15,55.21,55.14,55.21,31280.0,54.8218,54.8814,54.8118,54.8814,31280.0
2018-03-07 14:35:00,55.2,55.23,55.19,55.19,50000.0,54.8715,54.9013,54.8615,54.8615,50000.0
2018-03-07 14:40:00,55.21,55.23,55.18,55.21,63900.0,54.8814,54.9013,54.8516,54.8814,63900.0
2018-03-07 14:45:00,55.18,55.19,55.09,55.15,83280.0,54.8516,54.8615,54.7621,54.8218,83280.0
2018-03-07 14:50:00,55.18,55.2,55.05,55.07,96760.0,54.8516,54.8715,54.7224,54.7422,96760.0
2018-03-07 14:55:00,55.04,55.1,55.04,55.08,64000.0,54.7124,54.7721,54.7124,54.7522,64000.0
2018-03-07 15:00:00,55.07,55.15,55.07,55.15,64000.0,54.7422,54.8218,54.7422,54.8218,64000.0
2018-03-07 15:05:00,55.15,55.33,55.15,55.3,286380.0,54.8218,55.0007,54.8218,54.9709,286380.0
2018-03-07 15:10:00,55.28,55.33,55.27,55.28,88000.0,54.951,55.0007,54.941,54.951,88000.0
2018-03-07 15:15:00,55.26,55.29,55.2,55.26,411360.0,54.9311,54.9609,54.8715,54.9311,411360.0
2018-03-07 15:20:00,55.25,55.3,55.21,55.29,129000.0,54.9212,54.9709,54.8814,54.9609,129000.0
2018-03-07 15:25:00,55.28,55.35,55.28,55.35,137000.0,54.951,55.0206,54.951,55.0206,137000.0
2018-03-07 15:30:00,55.37,55.51,55.35,55.47,245220.0,55.0405,55.1796,55.0206,55.1399,245220.0
2018-03-07 15:35:00,55.45,55.49,55.42,55.48,160340.0,55.12,55.1597,55.0902,55.1498,160340.0
2018-03-07 15:40:00,55.48,55.6,55.48,55.54,380360.0,55.1498,55.2691,55.1498,55.2094,380360.0
2018-03-07 15:45:00,55.52,55.61,55.5,55.57,230600.0,55.1896,55.279,55.1697,55.2393,230600.0
2018-03-07 15:50:00,55.55,55.55,55.43,55.46,368920.0,55.2194,55.2194,55.1001,55.1299,368920.0
2018-03-07 15:55:00,55.47,55.53,55.46,55.5,606060.0,55.1399,55.1995,55.1299,55.1697,606060.0
2018-03-08 09:30:00,55.77,55.99,55.7,55.99,823020.0,55.4381,55.6568,55.3685,55.6568,823020.0
2018-03-08 09:35:00,55.97,56.07,55.94,55.94,600200.0,55.6369,55.7363,55.6071,55.6071,600200.0
2018-03-08 09:40:00,55.91,56.07,55.9,56.03,197820.0,55.5772,55.7363,55.5673,55.6965,197820.0
2018-03-08 09:45:00,56.01,56.15,56.0,56.05,419840.0,55.6766,55.8158,55.6667,55.7164,419840.0
2018-03-08 09:50:00,56.07,56.16,56.04,56.15,254780.0,55.7363,55.8257,55.7065,55.8158,254780.0
2018-03-08 09:55:00,56.16,56.19,55.98,56.01,208520.0,55.8257,55.8556,55.6468,55.6766,208520.0
2018-03-08 10:00:00,56.0,56.01,55.82,55.85,192060.0,55.6667,55.6766,55.4878,55.5176,192060.0
2018-03-08 10:05:00,55.83,55.87,55.8,55.87,139500.0,55.4977,55.5375,55.4679,55.5375,139500.0
2018-03-08 10:10:00,55.85,56.02,55.85,56.02,271280.0,55.5176,55.6866,55.5176,55.6866,271280.0
2018-03-08 10:15:00,55.99,56.03,55.95,56.02,110600.0,55.6568,55.6965,55.617,55.6866,110600.0
2018-03-08 10:20:00,56.03,56.06,55.98,55.99,295740.0,55.6965,55.7263,55.6468,55.6568,295740.0
2018-03-08 10:25:00,55.97,56.01,55.93,55.95,74000.0,55.6369,55.6766,55.5971,55.617,74000.0
2018-03-08 10:30:00,55.93,55.97,55.91,55.96,111920.0,55.5971,55.6369,55.5772,55.6269,111920.0
2018-03-08 10:35:00,55.95,55.97,55.85,55.85,57120.0,55.617,55.6369,55.5176,55.5176,57120.0
2018-03-08 10:40:00,55.85,55.9,55.81,55.86,266680.0,55.5176,55.5673,55.4778,55.5275,266680.0
2018-03-08 10:45:00,55.86,55.96,55.86,55.94,205880.0,55.5275,55.6269,55.5275,55.6071,205880.0
2018-03-08 10:50:00,55.91,55.95,55.87,55.95,54000.0,55.5772,55.617,55.5375,55.617,54000.0
2018-03-08 10:55:00,55.93,55.93,55.85,55.92,39580.0,55.5971,55.5971,55.5176,55.5872,39580.0
2018-03-08 11:00:00,55.89,55.95,55.87,55.95,55000.0,55.5574,55.617,55.5375,55.617,55000.0
2018-03-08 11:05:00,55.98,56.01,55.96,56.01,63500.0,55.6468,55.6766,55.6269,55.6766,63500.0
2018-03-08 11:10:00,56.02,56.07,56.01,56.04,121840.0,55.6866,55.7363,55.6766,55.7065,121840.0
2018-03-08 11:15:00,56.07,56.11,56.04,56.09,79320.0,55.7363,55.776,55.7065,55.7562,79320.0
2018-03-08 11:20:00,56.07,56.09,56.02,56.03,60940.0,55.7363,55.7562,55.6866,55.6965,60940.0
2018-03-08 11:25:00,56.04,56.04,55.98,56.0,68000.0,55.7065,55.7065,55.6468,55.6667,68000.0
2018-03-08 11:30:00,56.0,56.0,55.95,55.97,40000.0,55.6667,55.6667,55.617,55.6369,40000.0
2018-03-08 11:35:00,56.0,56.02,55.94,55.97,76520.0,55.6667,55.6866,55.6071,55.6369,76520.0
2018-03-08 11:40:00,55.96,55.97,55.93,55.93,56400.0,55.6269,55.6369,55.5971,55.5971,56400.0
2018-03-08 11:45:00,55.91,55.96,55.91,55.93,26000.0,55.5772,55.6269,55.5772,55.5971,26000.0
2018-03-08 11:50:00,55.92,55.92,55.88,55.89,39460.0,55.5872,55.5872,55.5474,55.5574,39460.0
2018-03-08 11:55:00,55.91,55.99,55.91,55.99,23140.0,55.5772,55.6568,55.5772,55.6568,23140.0
2018-03-08 12:00:00,55.98,56.01,55.94,55.94,130160.0,55.6468,55.6766,55.6071,55.6071,130160.0
2018-03-08 12:05:00,55.96,55.96,55.9,55.9,34880.0,55.6269,55.6269,55.5673,55.5673,34880.0
2018-03-08 12:10:00,55.86,55.86,55.77,55.79,148380.0,55.5275,55.5275,55.4381,55.458,148380.0
2018-03-08 12:15:00,55.81,55.85,55.8,55.81,68900.0,55.4778,55.5176,55.4679,55.4778,68900.0
2018-03-08 12:20:00,55.81,55.89,55.81,55.84,101280.0,55.4778,55.5574,55.4778,55.5077,101280.0
2018-03-08 12:25:00,55.85,55.9,55.85,55.88,92220.0,55.5176,55.5673,55.5176,55.5474,92220.0
2018-03-08 12:30:00,55.88,55.89,55.83,55.83,56000.0,55.5474,55.5574,55.4977,55.4977,56000.0
2018-03-08 12:35:00,55.84,55.91,55.84,55.89,111560.0,55.5077,55.5772,55.5077,55.5574,111560.0
2018-03-08 12:40:00,55.89,55.92,55.88,55.9,84920.0,55.5574,55.5872,55.5474,55.5673,84920.0
2018-03-08 12:45:00,55.91,55.96,55.9,55.96,108100.0,55.5772,55.6269,55.5673,55.6269,108100.0
2018-03-08 12:50:00,55.94,55.95,55.88,55.88,76000.0,55.6071,55.617,55.5474,55.5474,76000.0
2018-03-08 12:55:00,55.89,55.93,55.88,55.91,46880.0,55.5574,55.5971,55.5474,55.5772,46880.0
2018-03-08 13:00:00,55.91,55.94,55.88,55.94,42740.0,55.5772,55.6071,55.5474,55.6071,42740.0
2018-03-08 13:05:00,55.94,55.95,55.89,55.91,58000.0,55.6071,55.617,55.5574,55.5772,58000.0
2018-03-08 13:10:00,55.88,55.93,55.88,55.9,34000.0,55.5474,55.5971,55.5474,55.5673,34000.0
2018-03-08 13:15:00,55.89,55.89,55.82,55.85,32000.0,55.5574,55.5574,55.4878,55.5176,32000.0
2018-03-08 13:20:00,55.85,55.85,55.76,55.77,58000.0,55.5176,55.5176,55.4281,55.4381,58000.0
2018-03-08 13:25:00,55.77,55.77,55.64,55.7,279200.0,55.4381,55.4381,55.3088,55.3685,279200.0
2018-03-08 13:30:00,55.69,55.7,55.65,55.69,56840.0,55.3585,55.3685,55.3188,55.3585,56840.0
2018-03-08 13:35:00,55.7,55.76,55.69,55.72,142740.0,55.3685,55.4281,55.3585,55.3884,142740.0
2018-03-08 13:40:00,55.74,55.78,55.71,55.71,73940.0,55.4082,55.448,55.3784,55.3784,73940.0
2018-03-08 13:45:00,55.69,55.74,55.68,55.73,56000.0,55.3585,55.4082,55.3486,55.3983,56000.0
2018-03-08 13:50:00,55.76,55.87,55.76,55.86,204920.0,55.4281,55.5375,55.4281,55.5275,204920.0
2018-03-08 13:55:00,55.87,55.9,55.85,55.88,82740.0,55.5375,55.5673,55.5176,55.5474,82740.0
2018-03-08 14:00:00,55.86,55.9,55.85,55.88,98200.0,55.5275,55.5673,55.5176,55.5474,98200.0
2018-03-08 14:05:00,55.87,55.9,55.83,55.85,226060.0,55.5375,55.5673,55.4977,55.5176,226060.0
2018-03-08 14:10:00,55.84,55.91,55.81,55.9,96840.0,55.5077,55.5772,55.4778,55.5673,96840.0
2018-03-08 14:15:00,55.93,56.0,55.91,55.99,218180.0,55.5971,55.6667,55.5772,55.6568,218180.0
2018-03-08 14:20:00,56.0,56.02,55.97,56.01,287900.0,55.6667,55.6866,55.6369,55.6766,287900.0
2018-03-08 14:25:00,56.0,56.03,56.0,56.01,41000.0,55.6667,55.6965,55.6667,55.6766,41000.0
2018-03-08 14:30:00,56.0,56.08,55.91,56.06,83000.0,55.6667,55.7462,55.5772,55.7263,83000.0
2018-03-08 14:35:00,56.06,56.1,56.05,56.07,140920.0,55.7263,55.7661,55.7164,55.7363,140920.0
2018-03-08 14:40:00,56.09,56.11,56.07,56.07,188740.0,55.7562,55.776,55.7363,55.7363,188740.0
2018-03-08 14:45:00,56.13,56.21,56.12,56.18,262740.0,55.7959,55.8755,55.786,55.8456,262740.0
2018-03-08 14:50:00,56.19,56.22,56.15,56.18,283000.0,55.8556,55.8854,55.8158,55.8456,283000.0
2018-03-08 14:55:00,56.17,56.22,56.16,56.21,162000.0,55.8357,55.8854,55.8257,55.8755,162000.0
2018-03-08 15:00:00,56.21,56.29,56.21,56.25,263060.0,55.8755,55.955,55.8755,55.9152,263060.0
2018-03-08 15:05:00,56.26,56.3,56.25,56.27,332760.0,55.9252,55.9649,55.9152,55.9351,332760.0
2018-03-08 15:10:00,56.24,56.28,56.23,56.27,165000.0,55.9053,55.945,55.8953,55.9351,165000.0
2018-03-08 15:15:00,56.27,56.34,56.27,56.31,244940.0,55.9351,56.0047,55.9351,55.9749,244940.0
2018-03-08 15:20:00,56.34,56.38,56.31,56.32,336740.0,56.0047,56.0444,55.9749,55.9848,336740.0
2018-03-08 15:25:00,56.31,56.35,56.3,56.32,130560.0,55.9749,56.0146,55.9649,55.9848,130560.0
2018-03-08 15:30:00,56.3,56.32,56.19,56.3,245120.0,55.9649,55.9848,55.8556,55.9649,245120.0
2018-03-08 15:35:00,56.3,56.32,56.26,56.26,143960.0,55.9649,55.9848,55.9252,55.9252,143960.0
2018-03-08 15:40:00,56.23,56.28,56.1,56.13,156060.0,55.8953,55.945,55.7661,55.7959,156060.0
2018-03-08 15:45:00,56.15,56.15,56.03,56.12,303920.0,55.8158,55.8158,55.6965,55.786,303920.0
2018-03-08 15:50:00,56.14,56.29,56.14,56.18,355640.0,55.8059,55.955,55.8059,55.8456,355640.0
2018-03-08 15:55:00,56.18,56.31,56.17,56.31,639060.0,55.8456,55.9749,55.8357,55.9749,639060.0
2018-03-09 09:30:00,56.8,56.9,56.73,56.88,1348400.0,56.4619,56.5613,56.3924,56.5415,1348400.0
2018-03-09 09:35:00,56.88,56.94,56.68,56.85,993960.0,56.5415,56.6011,56.3427,56.5116,993960.0
2018-03-09 09:40:00,56.86,56.86,56.66,56.69,514400.0,56.5216,56.5216,56.3228,56.3526,514400.0
2018-03-09 09:45:00,56.7,56.82,56.62,56.81,503900.0,56.3625,56.4818,56.283,56.4719,503900.0
2018-03-09 09:50:00,56.81,56.84,56.77,56.79,501120.0,56.4719,56.5017,56.4321,56.452,501120.0
2018-03-09 09:55:00,56.79,56.82,56.68,56.7,210760.0,56.452,56.4818,56.3427,56.3625,210760.0
2018-03-09 10:00:00,56.72,56.78,56.7,56.76,227920.0,56.3824,56.4421,56.3625,56.4222,227920.0
2018-03-09 10:05:00,56.76,56.82,56.74,56.8,242180.0,56.4222,56.4818,56.4023,56.4619,242180.0
2018-03-09 10:10:00,56.79,56.9,56.79,56.89,280300.0,56.452,56.5613,56.452,56.5514,280300.0
2018-03-09 10:15:00,56.9,56.95,56.89,56.93,366180.0,56.5613,56.611,56.5514,56.5912,366180.0
2018-03-09 10:20:00,56.91,56.94,56.86,56.87,175660.0,56.5713,56.6011,56.5216,56.5315,175660.0
2018-03-09 10:25:00,56.89,56.92,56.87,56.9,79180.0,56.5514,56.5812,56.5315,56.5613,79180.0
2018-03-09 10:30:00,56.9,56.94,56.88,56.91,167320.0,56.5613,56.6011,56.5415,56.5713,167320.0
2018-03-09 10:35:00,56.94,57.0,56.91,56.99,329560.0,56.6011,56.6608,56.5713,56.6508,329560.0
2018-03-09 10:40:00,57.0,57.03,56.98,57.02,123060.0,56.6608,56.6906,56.6409,56.6806,123060.0
2018-03-09 10:45:00,57.02,57.1,57.02,57.1,395340.0,56.6806,56.7602,56.6806,56.7602,395340.0
2018-03-09 10:50:00,57.1,57.16,57.09,57.1,585840.0,56.7602,56.8198,56.7502,56.7602,585840.0
2018-03-09 10:55:00,57.11,57.11,57.05,57.09,185600.0,56.7701,56.7701,56.7105,56.7502,185600.0
2018-03-09 11:00:00,57.07,57.17,57.07,57.13,198340.0,56.7303,56.8297,56.7303,56.79,198340.0
2018-03-09 11:05:00,57.14,57.18,57.12,57.17,208740.0,56.7999,56.8397,56.78,56.8297,208740.0
2018-03-09 11:10:00,57.18,57.2,57.15,57.19,322660.0,56.8397,56.8596,56.8099,56.8496,322660.0
2018-03-09 11:15:00,57.2,57.28,57.2,57.28,305620.0,56.8596,56.9391,56.8596,56.9391,305620.0
2018-03-09 11:20:00,57.27,57.27,57.2,57.23,226560.0,56.9291,56.9291,56.8596,56.8894,226560.0
2018-03-09 11:25:00,57.23,57.26,57.21,57.26,120160.0,56.8894,56.9192,56.8695,56.9192,120160.0
2018-03-09 11:30:00,57.26,57.34,57.25,57.34,244920.0,56.9192,56.9987,56.9093,56.9987,244920.0
2018-03-09 11:35:00,57.35,57.35,57.32,57.32,87160.0,57.0087,57.0087,56.9788,56.9788,87160.0
2018-03-09 11:40:00,57.31,57.32,57.25,57.28,240400.0,56.9689,56.9788,56.9093,56.9391,240400.0
2018-03-09 11:45:00,57.31,57.33,57.26,57.28,331380.0,56.9689,56.9888,56.9192,56.9391,331380.0
2018-03-09 11:50:00,57.3,57.34,57.29,57.34,118400.0,56.959,56.9987,56.949,56.9987,118400.0
2018-03-09 11:55:00,57.34,57.37,57.32,57.35,766360.0,56.9987,57.0285,56.9788,57.0087,766360.0
2018-03-09 12:00:00,57.35,57.42,57.35,57.42,256500.0,57.0087,57.0783,57.0087,57.0783,256500.0
2018-03-09 12:05:00,57.42,57.44,57.39,57.41,209740.0,57.0783,57.0981,57.0484,57.0683,209740.0
2018-03-09 12:10:00,57.41,57.42,57.39,57.41,99280.0,57.0683,57.0783,57.0484,57.0683,99280.0
2018-03-09 12:15:00,57.43,57.43,57.38,57.39,98900.0,57.0882,57.0882,57.0385,57.0484,98900.0
2018-03-09 12:20:00,57.4,57.42,57.38,57.42,244920.0,57.0584,57.0783,57.0385,57.0783,244920.0
2018-03-09 12:25:00,57.42,57.42,57.36,57.39,130000.0,57.0783,57.0783,57.0186,57.0484,130000.0
2018-03-09 12:30:00,57.4,57.46,57.39,57.46,157480.0,57.0584,57.118,57.0484,57.118,157480.0
2018-03-09 12:35:00,57.46,57.47,57.45,57.45,333120.0,57.118,57.128,57.1081,57.1081,333120.0
2018-03-09 12:40:00,57.46,57.46,57.42,57.44,245620.0,57.118,57.118,57.0783,57.0981,245620.0
2018-03-09 12:45:00,57.45,57.47,57.44,57.45,157980.0,57.1081,57.128,57.0981,57.1081,157980.0
2018-03-09 12:50:00,57.43,57.46,57.41,57.45,219080.0,57.0882,57.118,57.0683,57.1081,219080.0
2018-03-09 12:55:00,57.45,57.47,57.42,57.44,191040.0,57.1081,57.128,57.0783,57.0981,191040.0
2018-03-09 13:00:00,57.45,57.46,57.41,57.42,166000.0,57.1081,57.118,57.0683,57.0783,166000.0
2018-03-09 13:05:00,57.42,57.45,57.41,57.45,152580.0,57.0783,57.1081,57.0683,57.1081,152580.0
2018-03-09 13:10:00,57.44,57.47,57.44,57.46,47000.0,57.0981,57.128,57.0981,57.118,47000.0
2018-03-09 13:15:00,57.46,57.49,57.44,57.47,114580.0,57.118,57.1478,57.0981,57.128,114580.0
2018-03-09 13:20:00,57.45,57.5,57.45,57.48,94720.0,57.1081,57.1578,57.1081,57.1379,94720.0
2018-03-09 13:25:00,57.48,57.49,57.46,57.47,104920.0,57.1379,57.1478,57.118,57.128,104920.0
2018-03-09 13:30:00,57.46,57.46,57.41,57.42,83000.0,57.118,57.118,57.0683,57.0783,83000.0
2018-03-09 13:35:00,57.4,57.44,57.36,57.39,161060.0,57.0584,57.0981,57.0186,57.0484,161060.0
2018-03-09 13:40:00,57.39,57.44,57.37,57.44,71200.0,57.0484,57.0981,57.0285,57.0981,71200.0
2018-03-09 13:45:00,57.45,57.51,57.44,57.49,535260.0,57.1081,57.1677,57.0981,57.1478,535260.0
2018-03-09 13:50:00,57.5,57.52,57.49,57.5,156860.0,57.1578,57.1777,57.1478,57.1578,156860.0
2018-03-09 13:55:00,57.51,57.54,57.5,57.52,226120.0,57.1677,57.1975,57.1578,57.1777,226120.0
2018-03-09 14:00:00,57.52,57.54,57.5,57.54,146880.0,57.1777,57.1975,57.1578,57.1975,146880.0
2018-03-09 14:05:00,57.52,57.55,57.52,57.55,90540.0,57.1777,57.2075,57.1777,57.2075,90540.0
2018-03-09 14:10:00,57.55,57.63,57.54,57.62,267400.0,57.2075,57.287,57.1975,57.2771,267400.0
2018-03-09 14:15:00,57.61,57.63,57.58,57.61,86860.0,57.2671,57.287,57.2373,57.2671,86860.0
2018-03-09 14:20:00,57.61,57.61,57.53,57.57,109500.0,57.2671,57.2671,57.1876,57.2274,109500.0
2018-03-09 14:25:00,57.57,57.59,57.52,57.55,158920.0,57.2274,57.2472,57.1777,57.2075,158920.0
2018-03-09 14:30:00,57.56,57.63,57.56,57.63,217600.0,57.2174,57.287,57.2174,57.287,217600.0
2018-03-09 14:35:00,57.6,57.64,57.6,57.63,186380.0,57.2572,57.2969,57.2572,57.287,186380.0
2018-03-09 14:40:00,57.63,57.64,57.61,57.64,176260.0,57.287,57.2969,57.2671,57.2969,176260.0
2018-03-09 14:45:00,57.64,57.67,57.63,57.66,287320.0,57.2969,57.3268,57.287,57.3168,287320.0
2018-03-09 14:50:00,57.66,57.68,57.57,57.62,402460.0,57.3168,57.3367,57.2274,57.2771,402460.0
2018-03-09 14:55:00,57.62,57.68,57.58,57.67,231340.0,57.2771,57.3367,57.2373,57.3268,231340.0
2018-03-09 15:00:00,57.67,57.69,57.64,57.68,129440.0,57.3268,57.3466,57.2969,57.3367,129440.0
2018-03-09 15:05:00,57.68,57.68,57.62,57.67,144860.0,57.3367,57.3367,57.2771,57.3268,144860.0
2018-03-09 15:10:00,57.67,57.72,57.67,57.72,283800.0,57.3268,57.3765,57.3268,57.3765,283800.0
2018-03-09 15:15:00,57.72,57.72,57.7,57.7,245480.0,57.3765,57.3765,57.3566,57.3566,245480.0
2018-03-09 15:20:00,57.71,57.72,57.66,57.71,423400.0,57.3665,57.3765,57.3168,57.3665,423400.0
2018-03-09 15:25:00,57.71,57.77,57.71,57.77,464040.0,57.3665,57.4262,57.3665,57.4262,464040.0
2018-03-09 15:30:00,57.77,57.78,57.73,57.74,185400.0,57.4262,57.4361,57.3864,57.3963,185400.0
2018-03-09 15:35:00,57.76,57.79,57.73,57.79,388920.0,57.4162,57.446,57.3864,57.446,388920.0
2018-03-09 15:40:00,57.79,57.85,57.79,57.84,520240.0,57.446,57.5057,57.446,57.4958,520240.0
2018-03-09 15:45:00,57.84,57.87,57.8,57.82,466020.0,57.4958,57.5256,57.456,57.4759,466020.0
2018-03-09 15:50:00,57.82,57.92,57.82,57.89,797040.0,57.4759,57.5753,57.4759,57.5455,797040.0
2018-03-09 15:55:00,57.9,58.04,57.89,58.04,2385640.0,57.5554,57.6946,57.5455,57.6946,2385640.0
2018-03-12 09:30:00,58.19,58.26,57.87,58.03,1540960.0,57.8437,57.9133,57.5256,57.6846,1540960.0
2018-03-12 09:35:00,58.01,58.15,57.96,58.13,707100.0,57.6647,57.8039,57.615,57.784,707100.0
2018-03-12 09:40:00,58.1,58.27,58.09,58.27,914660.0,57.7542,57.9232,57.7443,57.9232,914660.0
2018-03-12 09:45:00,58.26,58.33,58.25,58.29,494880.0,57.9133,57.9828,57.9033,57.9431,494880.0
2018-03-12 09:50:00,58.3,58.43,58.27,58.39,584320.0,57.953,58.0822,57.9232,58.0425,584320.0
2018-03-12 09:55:00,58.4,58.42,58.33,58.41,617600.0,58.0524,58.0723,57.9828,58.0624,617600.0
2018-03-12 10:00:00,58.42,58.47,58.38,58.46,399120.0,58.0723,58.122,58.0325,58.1121,399120.0
2018-03-12 10:05:00,58.44,58.52,58.44,58.46,619180.0,58.0922,58.1717,58.0922,58.1121,619180.0
2018-03-12 10:10:00,58.46,58.6,58.45,58.6,244220.0,58.1121,58.2512,58.1021,58.2512,244220.0
2018-03-12 10:15:00,58.6,58.66,58.58,58.66,279400.0,58.2512,58.3109,58.2313,58.3109,279400.0
2018-03-12 10:20:00,58.67,58.7,58.55,58.58,305100.0,58.3208,58.3506,58.2015,58.2313,305100.0
2018-03-12 10:25:00,58.55,58.58,58.48,58.49,392580.0,58.2015,58.2313,58.1319,58.1419,392580.0
2018-03-12 10:30:00,58.5,58.5,58.37,58.46,628040.0,58.1518,58.1518,58.0226,58.1121,628040.0
2018-03-12 10:35:00,58.47,58.48,58.44,58.45,305360.0,58.122,58.1319,58.0922,58.1021,305360.0
2018-03-12 10:40:00,58.47,58.52,58.43,58.48,306160.0,58.122,58.1717,58.0822,58.1319,306160.0
2018-03-12 10:45:00,58.5,58.6,58.5,58.52,206600.0,58.1518,58.2512,58.1518,58.1717,206600.0
2018-03-12 10:50:00,58.52,58.58,58.47,58.52,713960.0,58.1717,58.2313,58.122,58.1717,713960.0
2018-03-12 10:55:00,58.52,58.56,58.48,58.51,192200.0,58.1717,58.2115,58.1319,58.1618,192200.0
2018-03-12 11:00:00,58.51,58.57,58.48,58.52,294480.0,58.1618,58.2214,58.1319,58.1717,294480.0
2018-03-12 11:05:00,58.51,58.52,58.3,58.41,566480.0,58.1618,58.1717,57.953,58.0624,566480.0
2018-03-12 11:10:00,58.39,58.49,58.35,58.4,259380.0,58.0425,58.1419,58.0027,58.0524,259380.0
2018-03-12 11:15:00,58.37,58.39,58.3,58.34,176320.0,58.0226,58.0425,57.953,57.9928,176320.0
2018-03-12 11:20:00,58.34,58.45,58.27,58.27,468820.0,57.9928,58.1021,57.9232,57.9232,468820.0
2018-03-12 11:25:00,58.27,58.32,58.2,58.23,277100.0,57.9232,57.9729,57.8536,57.8834,277100.0
2018-03-12 11:30:00,58.24,58.49,58.23,58.45,305020.0,57.8934,58.1419,57.8834,58.1021,305020.0
2018-03-12 11:35:00,58.47,58.58,58.44,58.49,333740.0,58.122,58.2313,58.0922,58.1419,333740.0
2018-03-12 11:40:00,58.5,58.58,58.45,58.56,296080.0,58.1518,58.2313,58.1021,58.2115,296080.0
2018-03-12 11:45:00,58.57,58.6,58.54,58.57,283160.0,58.2214,58.2512,58.1916,58.2214,283160.0
2018-03-12 11:50:00,58.55,58.63,58.49,58.62,108580.0,58.2015,58.281,58.1419,58.2711,108580.0
2018-03-12 11:55:00,58.64,58.64,58.48,58.6,346900.0,58.291,58.291,58.1319,58.2512,346900.0
2018-03-12 12:00:00,58.59,58.7,58.58,58.7,152860.0,58.2413,58.3506,58.2313,58.3506,152860.0
2018-03-12 12:05:00,58.71,58.72,58.65,58.65,117840.0,58.3606,58.3705,58.3009,58.3009,117840.0
2018-03-12 12:10:00,58.66,58.68,58.58,58.67,225160.0,58.3109,58.3308,58.2313,58.3208,225160.0
2018-03-12 12:15:00,58.68,58.7,58.65,58.67,142620.0,58.3308,58.3506,58.3009,58.3208,142620.0
2018-03-12 12:20:00,58.65,58.65,58.56,58.64,135200.0,58.3009,58.3009,58.2115,58.291,135200.0
2018-03-12 12:25:00,58.64,58.64,58.57,58.61,83140.0,58.291,58.291,58.2214,58.2612,83140.0
2018-03-12 12:30:00,58.58,58.6,58.54,58.59,97060.0,58.2313,58.2512,58.1916,58.2413,97060.0
2018-03-12 12:35:00,58.6,58.6,58.54,58.57,119460.0,58.2512,58.2512,58.1916,58.2214,119460.0
2018-03-12 12:40:00,58.57,58.63,58.57,58.6,85160.0,58.2214,58.281,58.2214,58.2512,85160.0
2018-03-12 12:45:00,58.62,58.65,58.61,58.62,50000.0,58.2711,58.3009,58.2612,58.2711,50000.0
2018-03-12 12:50:00,58.6,58.68,58.6,58.68,70460.0,58.2512,58.3308,58.2512,58.3308,70460.0
2018-03-12 12:55:00,58.65,58.67,58.6,58.64,114720.0,58.3009,58.3208,58.2512,58.291,114720.0
2018-03-12 13:00:00,58.66,58.73,58.65,58.69,110260.0,58.3109,58.3805,58.3009,58.3407,110260.0
2018-03-12 13:05:00,58.68,58.73,58.68,58.73,155220.0,58.3308,58.3805,58.3308,58.3805,155220.0
2018-03-12 13:10:00,58.73,58.77,58.72,58.73,281580.0,58.3805,58.4202,58.3705,58.3805,281580.0
2018-03-12 13:15:00,58.73,58.75,58.7,58.73,249600.0,58.3805,58.4003,58.3506,58.3805,249600.0
2018-03-12 13:20:00,58.73,58.75,58.69,58.75,267700.0,58.3805,58.4003,58.3407,58.4003,267700.0
2018-03-12 13:25:00,58.75,58.78,58.75,58.78,138000.0,58.4003,58.4302,58.4003,58.4302,138000.0
2018-03-12 13:30:00,58.78,58.82,58.75,58.81,243440.0,58.4302,58.4699,58.4003,58.46,243440.0
2018-03-12 13:35:00,58.8,58.84,58.78,58.84,107740.0,58.45,58.4898,58.4302,58.4898,107740.0
2018-03-12 13:40:00,58.85,58.85,58.71,58.71,178680.0,58.4997,58.4997,58.3606,58.3606,178680.0
2018-03-12 13:45:00,58.73,58.82,58.73,58.76,91760.0,58.3805,58.4699,58.3805,58.4103,91760.0
2018-03-12 13:50:00,58.75,58.78,58.7,58.72,97640.0,58.4003,58.4302,58.3506,58.3705,97640.0
2018-03-12 13:55:00,58.71,58.71,58.58,58.58,164800.0,58.3606,58.3606,58.2313,58.2313,164800.0
2018-03-12 14:00:00,58.57,58.65,58.57,58.64,103000.0,58.2214,58.3009,58.2214,58.291,103000.0
2018-03-12 14:05:00,58.62,58.63,58.59,58.61,122740.0,58.2711,58.281,58.2413,58.2612,122740.0
2018-03-12 14:10:00,58.56,58.58,58.4,58.42,213860.0,58.2115,58.2313,58.0524,58.0723,213860.0
2018-03-12 14:15:00,58.44,58.51,58.43,58.5,259380.0,58.0922,58.1618,58.0822,58.1518,259380.0
2018-03-12 14:20:00,58.52,58.55,58.47,58.5,83420.0,58.1717,58.2015,58.122,58.1518,83420.0
2018-03-12 14:25:00,58.5,58.51,58.44,58.46,117080.0,58.1518,58.1618,58.0922,58.1121,117080.0
2018-03-12 14:30:00,58.46,58.49,58.42,58.45,69100.0,58.1121,58.1419,58.0723,58.1021,69100.0
2018-03-12 14:35:00,58.46,58.46,58.34,58.38,295440.0,58.1121,58.1121,57.9928,58.0325,295440.0
2018-03-12 14:40:00,58.37,58.38,58.25,58.33,227460.0,58.0226,58.0325,57.9033,57.9828,227460.0
2018-03-12 14:45:00,58.29,58.36,58.26,58.35,157420.0,57.9431,58.0127,57.9133,58.0027,157420.0
2018-03-12 14:50:00,58.36,58.44,58.35,58.41,233140.0,58.0127,58.0922,58.0027,58.0624,233140.0
2018-03-12 14:55:00,58.41,58.44,58.36,58.42,127900.0,58.0624,58.0922,58.0127,58.0723,127900.0
2018-03-12 15:00:00,58.4,58.47,58.4,58.47,185680.0,58.0524,58.122,58.0524,58.122,185680.0
2018-03-12 15:05:00,58.49,58.49,58.43,58.48,164500.0,58.1419,58.1419,58.0822,58.1319,164500.0
2018-03-12 15:10:00,58.49,58.51,58.45,58.46,128900.0,58.1419,58.1618,58.1021,58.1121,128900.0
2018-03-12 15:15:00,58.47,58.48,58.43,58.45,142480.0,58.122,58.1319,58.0822,58.1021,142480.0
2018-03-12 15:20:00,58.45,58.49,58.44,58.49,104000.0,58.1021,58.1419,58.0922,58.1419,104000.0
2018-03-12 15:25:00,58.49,58.49,58.4,58.41,210260.0,58.1419,58.1419,58.0524,58.0624,210260.0
2018-03-12 15:30:00,58.4,58.47,58.38,58.42,318300.0,58.0524,58.122,58.0325,58.0723,318300.0
2018-03-12 15:35:00,58.42,58.48,58.38,58.48,243000.0,58.0723,58.1319,58.0325,58.1319,243000.0
2018-03-12 15:40:00,58.48,58.55,58.44,58.52,212800.0,58.1319,58.2015,58.0922,58.1717,212800.0
2018-03-12 15:45:00,58.52,58.55,58.46,58.46,387120.0,58.1717,58.2015,58.1121,58.1121,387120.0
2018-03-12 15:50:00,58.48,58.48,58.3,58.32,594660.0,58.1319,58.1319,57.953,57.9729,594660.0
2018-03-12 15:55:00,58.32,58.38,58.22,58.22,1399940.0,57.9729,58.0325,57.8735,57.8735,1399940.0
2018-03-13 09:30:00,58.5,58.77,58.48,58.77,809380.0,58.1518,58.4202,58.1319,58.4202,809380.0
2018-03-13 09:35:00,58.73,58.84,58.62,58.7,502560.0,58.3805,58.4898,58.2711,58.3506,502560.0
2018-03-13 09:40:00,58.69,58.72,58.61,58.69,282800.0,58.3407,58.3705,58.2612,58.3407,282800.0
2018-03-13 09:45:00,58.73,58.75,58.5,58.5,632360.0,58.3805,58.4003,58.1518,58.1518,632360.0
2018-03-13 09:50:00,58.5,58.55,58.35,58.35,540220.0,58.1518,58.2015,58.0027,58.0027,540220.0
2018-03-13 09:55:00,58.37,58.41,58.29,58.31,387240.0,58.0226,58.0624,57.9431,57.963,387240.0
2018-03-13 10:00:00,58.31,58.39,58.26,58.39,282400.0,57.963,58.0425,57.9133,58.0425,282400.0
2018-03-13 10:05:00,58.39,58.45,58.35,58.37,196520.0,58.0425,58.1021,58.0027,58.0226,196520.0
2018-03-13 10:10:00,58.39,58.46,58.38,58.42,217460.0,58.0425,58.1121,58.0325,58.0723,217460.0
2018-03-13 10:15:00,58.43,58.54,58.41,58.51,206000.0,58.0822,58.1916,58.0624,58.1618,206000.0
2018-03-13 10:20:00,58.51,58.52,58.43,58.44,238540.0,58.1618,58.1717,58.0822,58.0922,238540.0
2018-03-13 10:25:00,58.45,58.45,58.37,58.37,227140.0,58.1021,58.1021,58.0226,58.0226,227140.0
2018-03-13 10:30:00,58.36,58.36,58.18,58.19,239400.0,58.0127,58.0127,57.8337,57.8437,239400.0
2018-03-13 10:35:00,58.18,58.18,58.0,58.01,287880.0,57.8337,57.8337,57.6548,57.6647,287880.0
2018-03-13 10:40:00,58.05,58.21,58.05,58.2,173720.0,57.7045,57.8635,57.7045,57.8536,173720.0
2018-03-13 10:45:00,58.18,58.22,58.15,58.16,108840.0,57.8337,57.8735,57.8039,57.8138,108840.0
2018-03-13 10:50:00,58.11,58.12,57.95,57.98,205960.0,57.7641,57.7741,57.6051,57.6349,205960.0
2018-03-13 10:55:00,57.97,58.02,57.9,57.92,283200.0,57.625,57.6747,57.5554,57.5753,283200.0
2018-03-13 11:00:00,57.94,57.94,57.83,57.86,270960.0,57.5952,57.5952,57.4858,57.5156,270960.0
2018-03-13 11:05:00,57.85,57.88,57.69,57.79,247800.0,57.5057,57.5355,57.3466,57.446,247800.0
2018-03-13 11:10:00,57.77,57.85,57.61,57.65,327240.0,57.4262,57.5057,57.2671,57.3069,327240.0
2018-03-13 11:15:00,57.63,57.68,57.55,57.62,377100.0,57.287,57.3367,57.2075,57.2771,377100.0
2018-03-13 11:20:00,57.63,57.74,57.63,57.65,185300.0,57.287,57.3963,57.287,57.3069,185300.0
2018-03-13 11:25:00,57.63,57.64,57.4,57.44,435660.0,57.287,57.2969,57.0584,57.0981,435660.0
2018-03-13 11:30:00,57.53,57.59,57.38,57.38,215180.0,57.1876,57.2472,57.0385,57.0385,215180.0
2018-03-13 11:35:00,57.4,57.49,57.33,57.47,378240.0,57.0584,57.1478,56.9888,57.128,378240.0
2018-03-13 11:40:00,57.45,57.59,57.43,57.47,276880.0,57.1081,57.2472,57.0882,57.128,276880.0
2018-03-13 11:45:00,57.49,57.6,57.45,57.58,169320.0,57.1478,57.2572,57.1081,57.2373,169320.0
2018-03-13 11:50:00,57.61,57.65,57.56,57.64,126220.0,57.2671,57.3069,57.2174,57.2969,126220.0
2018-03-13 11:55:00,57.63,57.64,57.52,57.53,129740.0,57.287,57.2969,57.1777,57.1876,129740.0
2018-03-13 12:00:00,57.52,57.58,57.3,57.32,185260.0,57.1777,57.2373,56.959,56.9788,185260.0
2018-03-13 12:05:00,57.29,57.34,57.1,57.21,316060.0,56.949,56.9987,56.7602,56.8695,316060.0
2018-03-13 12:10:00,57.23,57.23,57.13,57.16,426940.0,56.8894,56.8894,56.79,56.8198,426940.0
2018-03-13 12:15:00,57.16,57.3,57.16,57.29,205020.0,56.8198,56.959,56.8198,56.949,205020.0
2018-03-13 12:20:00,57.3,57.34,57.24,57.32,56040.0,56.959,56.9987,56.8993,56.9788,56040.0
2018-03-13 12:25:00,57.31,57.34,57.29,57.3,112440.0,56.9689,56.9987,56.949,56.959,112440.0
2018-03-13 12:30:00,57.33,57.39,57.33,57.35,133220.0,56.9888,57.0484,56.9888,57.0087,133220.0
2018-03-13 12:35:00,57.33,57.33,57.3,57.32,147320.0,56.9888,56.9888,56.959,56.9788,147320.0
2018-03-13 12:40:00,57.33,57.34,57.28,57.34,98540.0,56.9888,56.9987,56.9391,56.9987,98540.0
2018-03-13 12:45:00,57.3,57.43,57.26,57.43,124100.0,56.959,57.0882,56.9192,57.0882,124100.0
2018-03-13 12:50:00,57.44,57.51,57.44,57.45,112340.0,57.0981,57.1677,57.0981,57.1081,112340.0
2018-03-13 12:55:00,57.45,57.5,57.44,57.44,56360.0,57.1081,57.1578,57.0981,57.0981,56360.0
2018-03-13 13:00:00,57.45,57.51,57.45,57.5,95760.0,57.1081,57.1677,57.1081,57.1578,95760.0
2018-03-13 13:05:00,57.48,57.5,57.44,57.5,110300.0,57.1379,57.1578,57.0981,57.1578,110300.0
2018-03-13 13:10:00,57.5,57.6,57.5,57.57,266340.0,57.1578,57.2572,57.1578,57.2274,266340.0
2018-03-13 13:15:00,57.57,57.61,57.55,57.57,96960.0,57.2274,57.2671,57.2075,57.2274,96960.0
2018-03-13 13:20:00,57.6,57.6,57.47,57.51,160160.0,57.2572,57.2572,57.128,57.1677,160160.0
2018-03-13 13:25:00,57.49,57.52,57.47,57.5,41020.0,57.1478,57.1777,57.128,57.1578,41020.0
2018-03-13 13:30:00,57.52,57.55,57.49,57.51,52660.0,57.1777,57.2075,57.1478,57.1677,52660.0
2018-03-13 13:35:00,57.51,57.56,57.51,57.53,51280.0,57.1677,57.2174,57.1677,57.1876,51280.0
2018-03-13 13:40:00,57.55,57.58,57.51,57.52,72020.0,57.2075,57.2373,57.1677,57.1777,72020.0
2018-03-13 13:45:00,57.52,57.52,57.38,57.41,148340.0,57.1777,57.1777,57.0385,57.0683,148340.0
2018-03-13 13:50:00,57.39,57.49,57.38,57.42,82280.0,57.0484,57.1478,57.0385,57.0783,82280.0
2018-03-13 13:55:00,57.45,57.45,57.41,57.43,45400.0,57.1081,57.1081,57.0683,57.0882,45400.0
2018-03-13 14:00:00,57.43,57.54,57.43,57.54,102180.0,57.0882,57.1975,57.0882,57.1975,102180.0
2018-03-13 14:05:00,57.52,57.52,57.44,57.44,50140.0,57.1777,57.1777,57.0981,57.0981,50140.0
2018-03-13 14:10:00,57.47,57.48,57.3,57.3,124100.0,57.128,57.1379,56.959,56.959,124100.0
2018-03-13 14:15:00,57.31,57.31,57.25,57.27,229260.0,56.9689,56.9689,56.9093,56.9291,229260.0
2018-03-13 14:20:00,57.26,57.26,57.19,57.22,188480.0,56.9192,56.9192,56.8496,56.8794,188480.0
2018-03-13 14:25:00,57.19,57.21,57.15,57.17,234400.0,56.8496,56.8695,56.8099,56.8297,234400.0
2018-03-13 14:30:00,57.2,57.26,57.19,57.24,158740.0,56.8596,56.9192,56.8496,56.8993,158740.0
2018-03-13 14:35:00,57.23,57.23,57.11,57.13,123660.0,56.8894,56.8894,56.7701,56.79,123660.0
2018-03-13 14:40:00,57.11,57.16,57.01,57.04,185620.0,56.7701,56.8198,56.6707,56.7005,185620.0
2018-03-13 14:45:00,57.03,57.13,57.03,57.08,152420.0,56.6906,56.79,56.6906,56.7403,152420.0
2018-03-13 14:50:00,57.06,57.1,56.98,57.01,343500.0,56.7204,56.7602,56.6409,56.6707,343500.0
2018-03-13 14:55:00,57.0,57.06,56.94,57.01,316740.0,56.6608,56.7204,56.6011,56.6707,316740.0
2018-03-13 15:00:00,57.01,57.12,56.9,56.93,290480.0,56.6707,56.78,56.5613,56.5912,290480.0
2018-03-13 15:05:00,56.92,57.0,56.92,56.98,184620.0,56.5812,56.6608,56.5812,56.6409,184620.0
2018-03-13 15:10:00,56.99,57.0,56.72,56.84,410300.0,56.6508,56.6608,56.3824,56.5017,410300.0
2018-03-13 15:15:00,56.77,56.86,56.75,56.83,320060.0,56.4321,56.5216,56.4122,56.4918,320060.0
2018-03-13 15:20:00,56.8,56.83,56.67,56.72,230980.0,56.4619,56.4918,56.3327,56.3824,230980.0
2018-03-13 15:25:00,56.75,56.79,56.71,56.72,292020.0,56.4122,56.452,56.3725,56.3824,292020.0
2018-03-13 15:30:00,56.72,56.82,56.7,56.7,273840.0,56.3824,56.4818,56.3625,56.3625,273840.0
2018-03-13 15:35:00,56.7,56.79,56.68,56.74,304380.0,56.3625,56.452,56.3427,56.4023,304380.0
2018-03-13 15:40:00,56.74,56.81,56.67,56.76,322420.0,56.4023,56.4719,56.3327,56.4222,322420.0
2018-03-13 15:45:00,56.78,56.79,56.67,56.69,428520.0,56.4421,56.452,56.3327,56.3526,428520.0
2018-03-13 15:50:00,56.79,56.99,56.78,56.95,528040.0,56.452,56.6508,56.4421,56.611,528040.0
2018-03-13 15:55:00,56.94,56.98,56.87,56.89,790240.0,56.6011,56.6409,56.5315,56.5514,790240.0
2018-03-14 09:30:00,57.17,57.4,57.16,57.25,686580.0,56.8297,57.0584,56.8198,56.9093,686580.0
2018-03-14 09:35:00,57.23,57.26,57.15,57.2,314900.0,56.8894,56.9192,56.8099,56.8596,314900.0
2018-03-14 09:40:00,57.19,57.31,57.12,57.23,265680.0,56.8496,56.9689,56.78,56.8894,265680.0
2018-03-14 09:45:00,57.23,57.34,57.17,57.29,242660.0,56.8894,56.9987,56.8297,56.949,242660.0
2018-03-14 09:50:00,57.29,57.39,57.28,57.34,165020.0,56.949,57.0484,56.9391,56.9987,165020.0
2018-03-14 09:55:00,57.33,57.47,57.3,57.45,257740.0,56.9888,57.128,56.959,57.1081,257740.0
2018-03-14 10:00:00,57.48,57.73,57.48,57.65,464580.0,57.1379,57.3864,57.1379,57.3069,464580.0
2018-03-14 10:05:00,57.65,57.68,57.61,57.62,144940.0,57.3069,57.3367,57.2671,57.2771,144940.0
2018-03-14 10:10:00,57.61,57.61,57.34,57.34,197380.0,57.2671,57.2671,56.9987,56.9987,197380.0
2018-03-14 10:15:00,57.36,57.4,57.31,57.36,96420.0,57.0186,57.0584,56.9689,57.0186,96420.0
2018-03-14 10:20:00,57.39,57.46,57.37,57.42,98960.0,57.0484,57.118,57.0285,57.0783,98960.0
2018-03-14 10:25:00,57.42,57.59,57.42,57.59,131540.0,57.0783,57.2472,57.0783,57.2472,131540.0
2018-03-14 10:30:00,57.57,57.68,57.51,57.68,149300.0,57.2274,57.3367,57.1677,57.3367,149300.0
2018-03-14 10:35:00,57.65,57.65,57.48,57.55,144940.0,57.3069,57.3069,57.1379,57.2075,144940.0
2018-03-14 10:40:00,57.55,57.63,57.52,57.63,106080.0,57.2075,57.287,57.1777,57.287,106080.0
2018-03-14 10:45:00,57.61,57.71,57.61,57.61,90520.0,57.2671,57.3665,57.2671,57.2671,90520.0
2018-03-14 10:50:00,57.61,57.64,57.57,57.62,167700.0,57.2671,57.2969,57.2274,57.2771,167700.0
2018-03-14 10:55:00,57.64,57.67,57.58,57.61,115400.0,57.2969,57.3268,57.2373,57.2671,115400.0
2018-03-14 11:00:00,57.62,57.66,57.51,57.55,147500.0,57.2771,57.3168,57.1677,57.2075,147500.0
2018-03-14 11:05:00,57.52,57.54,57.45,57.54,123500.0,57.1777,57.1975,57.1081,57.1975,123500.0
2018-03-14 11:10:00,57.52,57.53,57.42,57.44,129980.0,57.1777,57.1876,57.0783,57.0981,129980.0
2018-03-14 11:15:00,57.43,57.43,57.3,57.35,140200.0,57.0882,57.0882,56.959,57.0087,140200.0
2018-03-14 11:20:00,57.34,57.34,57.19,57.27,159260.0,56.9987,56.9987,56.8496,56.9291,159260.0
2018-03-14 11:25:00,57.33,57.43,57.32,57.43,135340.0,56.9888,57.0882,56.9788,57.0882,135340.0
2018-03-14 11:30:00,57.43,57.53,57.42,57.43,164480.0,57.0882,57.1876,57.0783,57.0882,164480.0
2018-03-14 11:35:00,57.39,57.39,57.1,57.18,147520.0,57.0484,57.0484,56.7602,56.8397,147520.0
2018-03-14 11:40:00,57.16,57.34,57.11,57.33,92040.0,56.8198,56.9987,56.7701,56.9888,92040.0
2018-03-14 11:45:00,57.3,57.32,57.23,57.23,51780.0,56.959,56.9788,56.8894,56.8894,51780.0
2018-03-14 11:50:00,57.22,57.4,57.22,57.39,61980.0,56.8794,57.0584,56.8794,57.0484,61980.0
2018-03-14 11:55:00,57.4,57.47,57.31,57.31,83480.0,57.0584,57.128,56.9689,56.9689,83480.0
2018-03-14 12:00:00,57.33,57.41,57.3,57.36,115920.0,56.9888,57.0683,56.959,57.0186,115920.0
2018-03-14 12:05:00,57.32,57.38,57.14,57.18,79900.0,56.9788,57.0385,56.7999,56.8397,79900.0
2018-03-14 12:10:00,57.15,57.23,57.12,57.23,41600.0,56.8099,56.8894,56.78,56.8894,41600.0
2018-03-14 12:15:00,57.26,57.37,57.26,57.37,105020.0,56.9192,57.0285,56.9192,57.0285,105020.0
2018-03-14 12:20:00,57.36,57.43,57.34,57.4,44000.0,57.0186,57.0882,56.9987,57.0584,44000.0
2018-03-14 12:25:00,57.4,57.42,57.36,57.39,79460.0,57.0584,57.0783,57.0186,57.0484,79460.0
2018-03-14 12:30:00,57.42,57.43,57.35,57.42,118740.0,57.0783,57.0882,57.0087,57.0783,118740.0
2018-03-14 12:35:00,57.44,57.65,57.43,57.43,501380.0,57.0981,57.3069,57.0882,57.0882,501380.0
2018-03-14 12:40:00,57.45,57.6,57.43,57.59,213700.0,57.1081,57.2572,57.0882,57.2472,213700.0
2018-03-14 12:45:00,57.61,57.66,57.53,57.61,196400.0,57.2671,57.3168,57.1876,57.2671,196400.0
2018-03-14 12:50:00,57.6,57.61,57.53,57.57,109040.0,57.2572,57.2671,57.1876,57.2274,109040.0
2018-03-14 12:55:00,57.6,57.61,57.55,57.55,89000.0,57.2572,57.2671,57.2075,57.2075,89000.0
2018-03-14 13:00:00,57.6,57.62,57.48,57.55,39000.0,57.2572,57.2771,57.1379,57.2075,39000.0
2018-03-14 13:05:00,57.53,57.59,57.53,57.54,88440.0,57.1876,57.2472,57.1876,57.1975,88440.0
2018-03-14 13:10:00,57.57,57.57,57.43,57.44,71000.0,57.2274,57.2274,57.0882,57.0981,71000.0
2018-03-14 13:15:00,57.43,57.55,57.43,57.55,78000.0,57.0882,57.2075,57.0882,57.2075,78000.0
2018-03-14 13:20:00,57.54,57.65,57.53,57.65,156300.0,57.1975,57.3069,57.1876,57.3069,156300.0
2018-03-14 13:25:00,57.65,57.66,57.59,57.62,110020.0,57.3069,57.3168,57.2472,57.2771,110020.0
2018-03-14 13:30:00,57.61,57.67,57.6,57.65,68080.0,57.2671,57.3268,57.2572,57.3069,68080.0
2018-03-14 13:35:00,57.64,57.68,57.63,57.68,46860.0,57.2969,57.3367,57.287,57.3367,46860.0
2018-03-14 13:40:00,57.67,57.7,57.64,57.67,176860.0,57.3268,57.3566,57.2969,57.3268,176860.0
2018-03-14 13:45:00,57.67,57.7,57.64,57.7,92680.0,57.3268,57.3566,57.2969,57.3566,92680.0
2018-03-14 13:50:00,57.7,57.93,57.7,57.9,304460.0,57.3566,57.5852,57.3566,57.5554,304460.0
2018-03-14 13:55:00,57.91,57.91,57.78,57.78,102020.0,57.5653,57.5653,57.4361,57.4361,102020.0
2018-03-14 14:00:00,57.8,57.86,57.77,57.8,138560.0,57.456,57.5156,57.4262,57.456,138560.0
2018-03-14 14:05:00,57.8,57.82,57.73,57.73,95460.0,57.456,57.4759,57.3864,57.3864,95460.0
2018-03-14 14:10:00,57.73,57.75,57.67,57.67,86400.0,57.3864,57.4063,57.3268,57.3268,86400.0
2018-03-14 14:15:00,57.72,57.76,57.68,57.68,109280.0,57.3765,57.4162,57.3367,57.3367,109280.0
2018-03-14 14:20:00,57.68,57.76,57.68,57.76,65000.0,57.3367,57.4162,57.3367,57.4162,65000.0
2018-03-14 14:25:00,57.76,57.78,57.71,57.78,91880.0,57.4162,57.4361,57.3665,57.4361,91880.0
2018-03-14 14:30:00,57.78,57.84,57.77,57.8,120440.0,57.4361,57.4958,57.4262,57.456,120440.0
2018-03-14 14:35:00,57.83,57.88,57.43,57.49,179540.0,57.4858,57.5355,57.0882,57.1478,179540.0
2018-03-14 14:40:00,57.5,57.5,57.26,57.29,225720.0,57.1578,57.1578,56.9192,56.949,225720.0
2018-03-14 14:45:00,57.29,57.49,57.29,57.46,128940.0,56.949,57.1478,56.949,57.118,128940.0
2018-03-14 14:50:00,57.45,57.5,57.37,57.47,83640.0,57.1081,57.1578,57.0285,57.128,83640.0
2018-03-14 14:55:00,57.46,57.65,57.46,57.63,52000.0,57.118,57.3069,57.118,57.287,52000.0
2018-03-14 15:00:00,57.65,57.65,57.56,57.58,123600.0,57.3069,57.3069,57.2174,57.2373,123600.0
2018-03-14 15:05:00,57.56,57.57,57.49,57.51,102000.0,57.2174,57.2274,57.1478,57.1677,102000.0
2018-03-14 15:10:00,57.45,57.5,57.34,57.43,88860.0,57.1081,57.1578,56.9987,57.0882,88860.0
2018-03-14 15:15:00,57.42,57.53,57.36,57.44,162600.0,57.0783,57.1876,57.0186,57.0981,162600.0
2018-03-14 15:20:00,57.39,57.57,57.39,57.54,66000.0,57.0484,57.2274,57.0484,57.1975,66000.0
2018-03-14 15:25:00,57.51,57.52,57.45,57.48,62740.0,57.1677,57.1777,57.1081,57.1379,62740.0
2018-03-14 15:30:00,57.5,57.52,57.4,57.43,77140.0,57.1578,57.1777,57.0584,57.0882,77140.0
2018-03-14 15:35:00,57.45,57.49,57.4,57.45,119160.0,57.1081,57.1478,57.0584,57.1081,119160.0
2018-03-14 15:40:00,57.39,57.43,57.36,57.4,141020.0,57.0484,57.0882,57.0186,57.0584,141020.0
2018-03-14 15:45:00,57.39,57.53,57.39,57.52,98760.0,57.0484,57.1876,57.0484,57.1777,98760.0
2018-03-14 15:50:00,57.51,57.51,57.37,57.44,218000.0,57.1677,57.1677,57.0285,57.0981,218000.0
2018-03-14 15:55:00,57.43,57.48,57.36,57.46,414660.0,57.0882,57.1379,57.0186,57.118,414660.0
2018-03-15 09:30:00,57.47,57.52,57.23,57.28,549900.0,57.128,57.1777,56.8894,56.9391,549900.0
2018-03-15 09:35:00,57.26,57.39,57.2,57.21,347300.0,56.9192,57.0484,56.8596,56.8695,347300.0
2018-03-15 09:40:00,57.21,57.24,57.08,57.12,404980.0,56.8695,56.8993,56.7403,56.78,404980.0
2018-03-15 09:45:00,57.12,57.14,56.75,56.77,588760.0,56.78,56.7999,56.4122,56.4321,588760.0
2018-03-15 09:50:00,56.75,57.07,56.73,57.07,420520.0,56.4122,56.7303,56.3924,56.7303,420520.0
2018-03-15 09:55:00,57.07,57.22,57.05,57.14,366300.0,56.7303,56.8794,56.7105,56.7999,366300.0
2018-03-15 10:00:00,57.2,57.27,57.1,57.25,225060.0,56.8596,56.9291,56.7602,56.9093,225060.0
2018-03-15 10:05:00,57.26,57.35,57.24,57.33,122980.0,56.9192,57.0087,56.8993,56.9888,122980.0
2018-03-15 10:10:00,57.33,57.37,57.29,57.29,139700.0,56.9888,57.0285,56.949,56.949,139700.0
2018-03-15 10:15:00,57.31,57.37,57.2,57.24,176040.0,56.9689,57.0285,56.8596,56.8993,176040.0
2018-03-15 10:20:00,57.21,57.42,57.21,57.37,112260.0,56.8695,57.0783,56.8695,57.0285,112260.0
2018-03-15 10:25:00,57.4,57.63,57.38,57.59,172060.0,57.0584,57.287,57.0385,57.2472,172060.0
2018-03-15 10:30:00,57.62,57.7,57.58,57.59,197700.0,57.2771,57.3566,57.2373,57.2472,197700.0
2018-03-15 10:35:00,57.61,57.66,57.51,57.52,221780.0,57.2671,57.3168,57.1677,57.1777,221780.0
2018-03-15 10:40:00,57.52,57.64,57.51,57.57,81040.0,57.1777,57.2969,57.1677,57.2274,81040.0
2018-03-15 10:45:00,57.58,57.71,57.57,57.69,81460.0,57.2373,57.3665,57.2274,57.3466,81460.0
2018-03-15 10:50:00,57.68,57.7,57.62,57.67,183380.0,57.3367,57.3566,57.2771,57.3268,183380.0
2018-03-15 10:55:00,57.7,57.87,57.7,57.87,343540.0,57.3566,57.5256,57.3566,57.5256,343540.0
2018-03-15 11:00:00,57.88,58.01,57.85,57.98,498320.0,57.5355,57.6647,57.5057,57.6349,498320.0
2018-03-15 11:05:00,57.98,58.05,57.98,57.98,198680.0,57.6349,57.7045,57.6349,57.6349,198680.0
2018-03-15 11:10:00,57.99,58.02,57.94,57.99,245480.0,57.6449,57.6747,57.5952,57.6449,245480.0
2018-03-15 11:15:00,57.99,58.0,57.92,57.93,115860.0,57.6449,57.6548,57.5753,57.5852,115860.0
2018-03-15 11:20:00,57.93,57.97,57.92,57.92,124000.0,57.5852,57.625,57.5753,57.5753,124000.0
2018-03-15 11:25:00,57.95,57.99,57.95,57.96,213700.0,57.6051,57.6449,57.6051,57.615,213700.0
2018-03-15 11:30:00,57.97,57.97,57.91,57.94,201060.0,57.625,57.625,57.5653,57.5952,201060.0
2018-03-15 11:35:00,57.92,57.99,57.91,57.94,250620.0,57.5753,57.6449,57.5653,57.5952,250620.0
2018-03-15 11:40:00,57.95,57.98,57.9,57.9,130220.0,57.6051,57.6349,57.5554,57.5554,130220.0
2018-03-15 11:45:00,57.87,57.88,57.73,57.76,258560.0,57.5256,57.5355,57.3864,57.4162,258560.0
2018-03-15 11:50:00,57.77,57.8,57.75,57.75,44000.0,57.4262,57.456,57.4063,57.4063,44000.0
2018-03-15 11:55:00,57.72,57.75,57.66,57.66,89820.0,57.3765,57.4063,57.3168,57.3168,89820.0
2018-03-15 12:00:00,57.7,57.71,57.64,57.64,65400.0,57.3566,57.3665,57.2969,57.2969,65400.0
2018-03-15 12:05:00,57.67,57.67,57.62,57.64,96480.0,57.3268,57.3268,57.2771,57.2969,96480.0
2018-03-15 12:10:00,57.63,57.68,57.57,57.66,168720.0,57.287,57.3367,57.2274,57.3168,168720.0
2018-03-15 12:15:00,57.64,57.67,57.59,57.61,87780.0,57.2969,57.3268,57.2472,57.2671,87780.0
2018-03-15 12:20:00,57.61,57.68,57.58,57.6,261400.0,57.2671,57.3367,57.2373,57.2572,261400.0
2018-03-15 12:25:00,57.61,57.67,57.58,57.61,320040.0,57.2671,57.3268,57.2373,57.2671,320040.0
2018-03-15 12:30:00,57.61,57.69,57.61,57.63,319080.0,57.2671,57.3466,57.2671,57.287,319080.0
2018-03-15 12:35:00,57.64,57.66,57.62,57.62,110000.0,57.2969,57.3168,57.2771,57.2771,110000.0
2018-03-15 12:40:00,57.62,57.74,57.62,57.72,284240.0,57.2771,57.3963,57.2771,57.3765,284240.0
2018-03-15 12:45:00,57.67,57.67,57.66,57.66,14000.0,57.3268,57.3268,57.3168,57.3168,14000.0
2018-03-15 12:50:00,57.67,57.74,57.66,57.66,66280.0,57.3268,57.3963,57.3168,57.3168,66280.0
2018-03-15 12:55:00,57.65,57.65,57.6,57.6,76260.0,57.3069,57.3069,57.2572,57.2572,76260.0
2018-03-15 13:00:00,57.6,57.6,57.55,57.58,85180.0,57.2572,57.2572,57.2075,57.2373,85180.0
2018-03-15 13:05:00,57.58,57.6,57.55,57.59,48960.0,57.2373,57.2572,57.2075,57.2472,48960.0
2018-03-15 13:10:00,57.63,57.64,57.56,57.56,68340.0,57.287,57.2969,57.2174,57.2174,68340.0
2018-03-15 13:15:00,57.56,57.56,57.34,57.37,111480.0,57.2174,57.2174,56.9987,57.0285,111480.0
2018-03-15 13:20:00,57.37,57.42,57.29,57.42,159720.0,57.0285,57.0783,56.949,57.0783,159720.0
2018-03-15 13:25:00,57.42,57.48,57.42,57.48,241000.0,57.0783,57.1379,57.0783,57.1379,241000.0
2018-03-15 13:30:00,57.49,57.52,57.47,57.47,116300.0,57.1478,57.1777,57.128,57.128,116300.0
2018-03-15 13:35:00,57.51,57.55,57.49,57.51,60000.0,57.1677,57.2075,57.1478,57.1677,60000.0
2018-03-15 13:40:00,57.51,57.52,57.45,57.45,214900.0,57.1677,57.1777,57.1081,57.1081,214900.0
2018-03-15 13:45:00,57.45,57.45,57.32,57.35,238980.0,57.1081,57.1081,56.9788,57.0087,238980.0
2018-03-15 13:50:00,57.35,57.42,57.32,57.35,110000.0,57.0087,57.0783,56.9788,57.0087,110000.0
2018-03-15 13:55:00,57.37,57.37,57.26,57.27,69760.0,57.0285,57.0285,56.9192,56.9291,69760.0
2018-03-15 14:00:00,57.25,57.31,57.2,57.31,259880.0,56.9093,56.9689,56.8596,56.9689,259880.0
2018-03-15 14:05:00,57.32,57.35,57.25,57.34,85120.0,56.9788,57.0087,56.9093,56.9987,85120.0
2018-03-15 14:10:00,57.37,57.37,57.23,57.24,162800.0,57.0285,57.0285,56.8894,56.8993,162800.0
2018-03-15 14:15:00,57.24,57.37,57.24,57.37,50000.0,56.8993,57.0285,56.8993,57.0285,50000.0
2018-03-15 14:20:00,57.33,57.39,57.33,57.37,82960.0,56.9888,57.0484,56.9888,57.0285,82960.0
2018-03-15 14:25:00,57.39,57.39,57.27,57.28,74000.0,57.0484,57.0484,56.9291,56.9391,74000.0
2018-03-15 14:30:00,57.32,57.34,57.28,57.34,30000.0,56.9788,56.9987,56.9391,56.9987,30000.0
2018-03-15 14:35:00,57.35,57.38,57.31,57.31,20160.0,57.0087,57.0385,56.9689,56.9689,20160.0
2018-03-15 14:40:00,57.32,57.4,57.32,57.33,106600.0,56.9788,57.0584,56.9788,56.9888,106600.0
2018-03-15 14:45:00,57.32,57.35,57.27,57.3,76000.0,56.9788,57.0087,56.9291,56.959,76000.0
2018-03-15 14:50:00,57.3,57.34,57.28,57.34,30000.0,56.959,56.9987,56.9391,56.9987,30000.0
2018-03-15 14:55:00,57.34,57.59,57.34,57.58,259080.0,56.9987,57.2472,56.9987,57.2373,259080.0
2018-03-15 15:00:00,57.54,57.54,57.49,57.51,82620.0,57.1975,57.1975,57.1478,57.1677,82620.0
2018-03-15 15:05:00,57.52,57.54,57.44,57.46,52000.0,57.1777,57.1975,57.0981,57.118,52000.0
2018-03-15 15:10:00,57.47,57.49,57.44,57.48,116020.0,57.128,57.1478,57.0981,57.1379,116020.0
2018-03-15 15:15:00,57.5,57.54,57.46,57.49,218480.0,57.1578,57.1975,57.118,57.1478,218480.0
2018-03-15 15:20:00,57.49,57.53,57.46,57.5,102800.0,57.1478,57.1876,57.118,57.1578,102800.0
2018-03-15 15:25:00,57.5,57.58,57.49,57.57,84600.0,57.1578,57.2373,57.1478,57.2274,84600.0
2018-03-15 15:30:00,57.58,57.61,57.55,57.61,80980.0,57.2373,57.2671,57.2075,57.2671,80980.0
2018-03-15 15:35:00,57.61,57.64,57.58,57.59,105840.0,57.2671,57.2969,57.2373,57.2472,105840.0
2018-03-15 15:40:00,57.58,57.59,57.54,57.59,51000.0,57.2373,57.2472,57.1975,57.2472,51000.0
2018-03-15 15:45:00,57.59,57.61,57.55,57.59,83200.0,57.2472,57.2671,57.2075,57.2472,83200.0
2018-03-15 15:50:00,57.59,57.59,57.46,57.46,518400.0,57.2472,57.2472,57.118,57.118,518400.0
2018-03-15 15:55:00,57.47,57.55,57.46,57.48,626060.0,57.128,57.2075,57.118,57.1379,626060.0
2018-03-16 09:30:00,57.71,57.79,57.56,57.63,5808540.0,57.3665,57.446,57.2174,57.287,5808540.0
2018-03-16 09:35:00,57.63,57.63,57.35,57.38,185180.0,57.287,57.287,57.0087,57.0385,185180.0
2018-03-16 09:40:00,57.42,57.68,57.42,57.68,203460.0,57.0783,57.3367,57.0783,57.3367,203460.0
2018-03-16 09:45:00,57.69,57.73,57.54,57.56,313720.0,57.3466,57.3864,57.1975,57.2174,313720.0
2018-03-16 09:50:00,57.6,57.63,57.56,57.6,91720.0,57.2572,57.287,57.2174,57.2572,91720.0
2018-03-16 09:55:00,57.61,57.65,57.57,57.57,95800.0,57.2671,57.3069,57.2274,57.2274,95800.0
2018-03-16 10:00:00,57.62,57.64,57.5,57.54,127900.0,57.2771,57.2969,57.1578,57.1975,127900.0
2018-03-16 10:05:00,57.54,57.59,57.52,57.53,210660.0,57.1975,57.2472,57.1777,57.1876,210660.0
2018-03-16 10:10:00,57.52,57.54,57.36,57.41,404180.0,57.1777,57.1975,57.0186,57.0683,404180.0
2018-03-16 10:15:00,57.41,57.47,57.41,57.43,96000.0,57.0683,57.128,57.0683,57.0882,96000.0
2018-03-16 10:20:00,57.43,57.47,57.35,57.37,135700.0,57.0882,57.128,57.0087,57.0285,135700.0
2018-03-16 10:25:00,57.37,57.38,57.29,57.3,135660.0,57.0285,57.0385,56.949,56.959,135660.0
2018-03-16 10:30:00,57.34,57.48,57.33,57.47,2161160.0,56.9987,57.1379,56.9888,57.128,2161160.0
2018-03-16 10:35:00,57.46,57.49,57.4,57.4,80440.0,57.118,57.1478,57.0584,57.0584,80440.0
2018-03-16 10:40:00,57.38,57.39,57.25,57.26,150620.0,57.0385,57.0484,56.9093,56.9192,150620.0
2018-03-16 10:45:00,57.23,57.34,57.23,57.32,105760.0,56.8894,56.9987,56.8894,56.9788,105760.0
2018-03-16 10:50:00,57.35,57.42,57.35,57.39,99360.0,57.0087,57.0783,57.0087,57.0484,99360.0
2018-03-16 10:55:00,57.36,57.36,57.29,57.35,88860.0,57.0186,57.0186,56.949,57.0087,88860.0
2018-03-16 11:00:00,57.35,57.35,57.27,57.28,90020.0,57.0087,57.0087,56.9291,56.9391,90020.0
2018-03-16 11:05:00,57.28,57.28,57.1,57.12,368040.0,56.9391,56.9391,56.7602,56.78,368040.0
2018-03-16 11:10:00,57.1,57.12,57.05,57.05,184900.0,56.7602,56.78,56.7105,56.7105,184900.0
2018-03-16 11:15:00,57.02,57.05,56.96,57.05,246080.0,56.6806,56.7105,56.621,56.7105,246080.0
2018-03-16 11:20:00,57.05,57.07,57.0,57.01,187100.0,56.7105,56.7303,56.6608,56.6707,187100.0
2018-03-16 11:25:00,57.01,57.04,56.92,57.04,220160.0,56.6707,56.7005,56.5812,56.7005,220160.0
2018-03-16 11:30:00,57.06,57.06,57.0,57.0,104880.0,56.7204,56.7204,56.6608,56.6608,104880.0
2018-03-16 11:35:00,57.01,57.01,56.91,56.96,279180.0,56.6707,56.6707,56.5713,56.621,279180.0
2018-03-16 11:40:00,56.95,56.99,56.92,56.99,164660.0,56.611,56.6508,56.5812,56.6508,164660.0
2018-03-16 11:45:00,57.0,57.06,56.98,56.98,163380.0,56.6608,56.7204,56.6409,56.6409,163380.0
2018-03-16 11:50:00,56.96,56.97,56.9,56.9,179960.0,56.621,56.6309,56.5613,56.5613,179960.0
2018-03-16 11:55:00,56.87,56.87,56.74,56.76,302400.0,56.5315,56.5315,56.4023,56.4222,302400.0
2018-03-16 12:00:00,56.77,56.98,56.77,56.96,111640.0,56.4321,56.6409,56.4321,56.621,111640.0
2018-03-16 12:05:00,56.98,56.99,56.84,56.88,148940.0,56.6409,56.6508,56.5017,56.5415,148940.0
2018-03-16 12:10:00,56.93,56.98,56.87,56.96,137200.0,56.5912,56.6409,56.5315,56.621,137200.0
2018-03-16 12:15:00,56.97,56.98,56.89,56.95,174300.0,56.6309,56.6409,56.5514,56.611,174300.0
2018-03-16 12:20:00,56.95,56.95,56.85,56.92,214720.0,56.611,56.611,56.5116,56.5812,214720.0
2018-03-16 12:25:00,56.92,56.96,56.9,56.91,139440.0,56.5812,56.621,56.5613,56.5713,139440.0
2018-03-16 12:30:00,56.95,56.95,56.83,56.86,104720.0,56.611,56.611,56.4918,56.5216,104720.0
2018-03-16 12:35:00,56.86,56.93,56.85,56.86,107320.0,56.5216,56.5912,56.5116,56.5216,107320.0
2018-03-16 12:40:00,56.86,56.91,56.85,56.88,66500.0,56.5216,56.5713,56.5116,56.5415,66500.0
2018-03-16 12:45:00,56.88,56.98,56.88,56.97,127160.0,56.5415,56.6409,56.5415,56.6309,127160.0
2018-03-16 12:50:00,56.96,56.97,56.9,56.97,66000.0,56.621,56.6309,56.5613,56.6309,66000.0
2018-03-16 12:55:00,56.96,56.97,56.9,56.93,62200.0,56.621,56.6309,56.5613,56.5912,62200.0
2018-03-16 13:00:00,56.94,56.96,56.91,56.92,56000.0,56.6011,56.621,56.5713,56.5812,56000.0
2018-03-16 13:05:00,56.94,56.94,56.86,56.92,68820.0,56.6011,56.6011,56.5216,56.5812,68820.0
2018-03-16 13:10:00,56.91,56.93,56.81,56.82,91880.0,56.5713,56.5912,56.4719,56.4818,91880.0
2018-03-16 13:15:00,56.83,56.83,56.75,56.76,236040.0,56.4918,56.4918,56.4122,56.4222,236040.0
2018-03-16 13:20:00,56.76,56.76,56.73,56.74,86000.0,56.4222,56.4222,56.3924,56.4023,86000.0
2018-03-16 13:25:00,56.76,56.77,56.73,56.77,51500.0,56.4222,56.4321,56.3924,56.4321,51500.0
2018-03-16 13:30:00,56.75,56.82,56.75,56.82,109680.0,56.4122,56.4818,56.4122,56.4818,109680.0
2018-03-16 13:35:00,56.84,56.85,56.82,56.82,70080.0,56.5017,56.5116,56.4818,56.4818,70080.0
2018-03-16 13:40:00,56.84,56.86,56.75,56.76,163480.0,56.5017,56.5216,56.4122,56.4222,163480.0
2018-03-16 13:45:00,56.76,56.77,56.68,56.72,266380.0,56.4222,56.4321,56.3427,56.3824,266380.0
2018-03-16 13:50:00,56.71,56.8,56.71,56.77,320420.0,56.3725,56.4619,56.3725,56.4321,320420.0
2018-03-16 13:55:00,56.79,56.83,56.78,56.8,51740.0,56.452,56.4918,56.4421,56.4619,51740.0
2018-03-16 14:00:00,56.79,56.81,56.77,56.77,146500.0,56.452,56.4719,56.4321,56.4321,146500.0
2018-03-16 14:05:00,56.77,56.79,56.7,56.71,162820.0,56.4321,56.452,56.3625,56.3725,162820.0
2018-03-16 14:10:00,56.7,56.71,56.66,56.71,85900.0,56.3625,56.3725,56.3228,56.3725,85900.0
2018-03-16 14:15:00,56.71,56.77,56.71,56.77,67980.0,56.3725,56.4321,56.3725,56.4321,67980.0
2018-03-16 14:20:00,56.78,56.81,56.77,56.81,20500.0,56.4421,56.4719,56.4321,56.4719,20500.0
2018-03-16 14:25:00,56.81,56.81,56.76,56.76,46000.0,56.4719,56.4719,56.4222,56.4222,46000.0
2018-03-16 14:30:00,56.77,56.78,56.73,56.77,116740.0,56.4321,56.4421,56.3924,56.4321,116740.0
2018-03-16 14:35:00,56.79,56.86,56.79,56.84,80560.0,56.452,56.5216,56.452,56.5017,80560.0
2018-03-16 14:40:00,56.84,56.85,56.8,56.81,72000.0,56.5017,56.5116,56.4619,56.4719,72000.0
2018-03-16 14:45:00,56.79,56.8,56.68,56.72,106560.0,56.452,56.4619,56.3427,56.3824,106560.0
2018-03-16 14:50:00,56.72,56.72,56.68,56.7,104240.0,56.3824,56.3824,56.3427,56.3625,104240.0
2018-03-16 14:55:00,56.71,56.75,56.68,56.68,80040.0,56.3725,56.4122,56.3427,56.3427,80040.0
2018-03-16 15:00:00,56.68,56.71,56.66,56.66,88680.0,56.3427,56.3725,56.3228,56.3228,88680.0
2018-03-16 15:05:00,56.67,56.68,56.62,56.64,116340.0,56.3327,56.3427,56.283,56.3029,116340.0
2018-03-16 15:10:00,56.64,56.67,56.64,56.65,124320.0,56.3029,56.3327,56.3029,56.3128,124320.0
2018-03-16 15:15:00,56.65,56.68,56.6,56.61,172060.0,56.3128,56.3427,56.2631,56.2731,172060.0
2018-03-16 15:20:00,56.64,56.65,56.6,56.63,169480.0,56.3029,56.3128,56.2631,56.293,169480.0
2018-03-16 15:25:00,56.64,56.77,56.63,56.76,415000.0,56.3029,56.4321,56.293,56.4222,415000.0
2018-03-16 15:30:00,56.76,56.8,56.74,56.75,138980.0,56.4222,56.4619,56.4023,56.4122,138980.0
2018-03-16 15:35:00,56.74,56.77,56.69,56.7,134260.0,56.4023,56.4321,56.3526,56.3625,134260.0
2018-03-16 15:40:00,56.7,56.72,56.65,56.69,173280.0,56.3625,56.3824,56.3128,56.3526,173280.0
2018-03-16 15:45:00,56.71,56.71,56.66,56.71,361620.0,56.3725,56.3725,56.3228,56.3725,361620.0
2018-03-16 15:50:00,56.73,56.86,56.72,56.83,825520.0,56.3924,56.5216,56.3824,56.4918,825520.0
2018-03-16 15:55:00,56.85,56.87,56.73,56.81,2083840.0,56.5116,56.5315,56.3924,56.4719,2083840.0
2018-03-19 09:30:00,56.06,56.1,55.6,55.65,1569960.0,55.7263,55.7661,55.2691,55.3188,1569960.0
2018-03-19 09:35:00,55.64,55.73,55.36,55.6,1018520.0,55.3088,55.3983,55.0305,55.2691,1018520.0
2018-03-19 09:40:00,55.57,55.67,55.39,55.41,611520.0,55.2393,55.3387,55.0603,55.0802,611520.0
2018-03-19 09:45:00,55.38,55.61,55.38,55.57,389180.0,55.0504,55.279,55.0504,55.2393,389180.0
2018-03-19 09:50:00,55.54,55.7,55.53,55.6,542500.0,55.2094,55.3685,55.1995,55.2691,542500.0
2018-03-19 09:55:00,55.59,55.61,55.4,55.44,405180.0,55.2591,55.279,55.0703,55.11,405180.0
2018-03-19 10:00:00,55.43,55.6,55.41,55.56,531640.0,55.1001,55.2691,55.0802,55.2293,531640.0
2018-03-19 10:05:00,55.56,55.58,55.48,55.55,245840.0,55.2293,55.2492,55.1498,55.2194,245840.0
2018-03-19 10:10:00,55.51,55.51,55.34,55.37,390780.0,55.1796,55.1796,55.0106,55.0405,390780.0
2018-03-19 10:15:00,55.4,55.47,55.39,55.44,177600.0,55.0703,55.1399,55.0603,55.11,177600.0
2018-03-19 10:20:00,55.43,55.47,55.33,55.44,324700.0,55.1001,55.1399,55.0007,55.11,324700.0
2018-03-19 10:25:00,55.45,55.57,55.42,55.55,257860.0,55.12,55.2393,55.0902,55.2194,257860.0
2018-03-19 10:30:00,55.57,55.61,55.51,55.59,203460.0,55.2393,55.279,55.1796,55.2591,203460.0
2018-03-19 10:35:00,55.56,55.56,55.44,55.46,109000.0,55.2293,55.2293,55.11,55.1299,109000.0
2018-03-19 10:40:00,55.48,55.48,55.34,55.37,135960.0,55.1498,55.1498,55.0106,55.0405,135960.0
2018-03-19 10:45:00,55.35,55.39,55.33,55.33,149520.0,55.0206,55.0603,55.0007,55.0007,149520.0
2018-03-19 10:50:00,55.33,55.33,55.1,55.12,391620.0,55.0007,55.0007,54.7721,54.7919,391620.0
2018-03-19 10:55:00,55.15,55.17,55.08,55.08,319220.0,54.8218,54.8416,54.7522,54.7522,319220.0
2018-03-19 11:00:00,55.06,55.13,54.97,55.01,543860.0,54.7323,54.8019,54.6428,54.6826,543860.0
2018-03-19 11:05:00,54.98,55.15,54.97,55.05,399580.0,54.6528,54.8218,54.6428,54.7224,399580.0
2018-03-19 11:10:00,55.05,55.09,54.86,54.97,240980.0,54.7224,54.7621,54.5335,54.6428,240980.0
2018-03-19 11:15:00,54.96,54.96,54.76,54.91,241440.0,54.6329,54.6329,54.4341,54.5832,241440.0
2018-03-19 11:20:00,54.88,54.96,54.83,54.9,248240.0,54.5534,54.6329,54.5037,54.5732,248240.0
2018-03-19 11:25:00,54.91,54.95,54.83,54.89,265780.0,54.5832,54.623,54.5037,54.5633,265780.0
2018-03-19 11:30:00,54.93,54.93,54.73,54.79,246360.0,54.6031,54.6031,54.4043,54.4639,246360.0
2018-03-19 11:35:00,54.8,54.82,54.72,54.73,287900.0,54.4738,54.4937,54.3943,54.4043,287900.0
2018-03-19 11:40:00,54.72,54.72,54.52,54.55,542220.0,54.3943,54.3943,54.1955,54.2253,542220.0
2018-03-19 11:45:00,54.54,54.6,54.45,54.54,326540.0,54.2154,54.275,54.1259,54.2154,326540.0
2018-03-19 11:50:00,54.53,54.74,54.49,54.71,471560.0,54.2055,54.4142,54.1657,54.3844,471560.0
2018-03-19 11:55:00,54.69,54.71,54.49,54.54,450640.0,54.3645,54.3844,54.1657,54.2154,450640.0
2018-03-19 12:00:00,54.53,54.63,54.46,54.6,506400.0,54.2055,54.3049,54.1359,54.275,506400.0
2018-03-19 12:05:00,54.63,54.84,54.63,54.7,457880.0,54.3049,54.5136,54.3049,54.3744,457880.0
2018-03-19 12:10:00,54.73,54.74,54.6,54.71,128100.0,54.4043,54.4142,54.275,54.3844,128100.0
2018-03-19 12:15:00,54.68,54.72,54.6,54.71,201060.0,54.3546,54.3943,54.275,54.3844,201060.0
2018-03-19 12:20:00,54.7,54.84,54.65,54.84,265900.0,54.3744,54.5136,54.3247,54.5136,265900.0
2018-03-19 12:25:00,54.81,54.87,54.7,54.83,326320.0,54.4838,54.5434,54.3744,54.5037,326320.0
2018-03-19 12:30:00,54.87,54.92,54.6,54.62,265840.0,54.5434,54.5931,54.275,54.2949,265840.0
2018-03-19 12:35:00,54.62,54.78,54.6,54.75,193720.0,54.2949,54.454,54.275,54.4241,193720.0
2018-03-19 12:40:00,54.76,54.83,54.7,54.7,159240.0,54.4341,54.5037,54.3744,54.3744,159240.0
2018-03-19 12:45:00,54.69,54.71,54.54,54.54,153500.0,54.3645,54.3844,54.2154,54.2154,153500.0
2018-03-19 12:50:00,54.6,54.81,54.58,54.81,255440.0,54.275,54.4838,54.2552,54.4838,255440.0
2018-03-19 12:55:00,54.83,54.92,54.83,54.83,222780.0,54.5037,54.5931,54.5037,54.5037,222780.0
2018-03-19 13:00:00,54.81,54.82,54.68,54.68,120020.0,54.4838,54.4937,54.3546,54.3546,120020.0
2018-03-19 13:05:00,54.68,54.68,54.5,54.52,203580.0,54.3546,54.3546,54.1756,54.1955,203580.0
2018-03-19 13:10:00,54.57,54.59,54.51,54.57,245440.0,54.2452,54.2651,54.1856,54.2452,245440.0
2018-03-19 13:15:00,54.58,54.73,54.55,54.72,251460.0,54.2552,54.4043,54.2253,54.3943,251460.0
2018-03-19 13:20:00,54.73,54.81,54.71,54.8,242040.0,54.4043,54.4838,54.3844,54.4738,242040.0
2018-03-19 13:25:00,54.76,54.76,54.55,54.64,169000.0,54.4341,54.4341,54.2253,54.3148,169000.0
2018-03-19 13:30:00,54.7,54.74,54.61,54.62,119140.0,54.3744,54.4142,54.285,54.2949,119140.0
2018-03-19 13:35:00,54.63,54.69,54.55,54.69,243520.0,54.3049,54.3645,54.2253,54.3645,243520.0
2018-03-19 13:40:00,54.66,54.75,54.66,54.72,99040.0,54.3347,54.4241,54.3347,54.3943,99040.0
2018-03-19 13:45:00,54.73,54.76,54.67,54.67,126320.0,54.4043,54.4341,54.3446,54.3446,126320.0
2018-03-19 13:50:00,54.65,54.65,54.55,54.61,141640.0,54.3247,54.3247,54.2253,54.285,141640.0
2018-03-19 13:55:00,54.55,54.73,54.54,54.69,64060.0,54.2253,54.4043,54.2154,54.3645,64060.0
2018-03-19 14:00:00,54.72,54.96,54.72,54.94,400280.0,54.3943,54.6329,54.3943,54.613,400280.0
2018-03-19 14:05:00,54.92,54.94,54.81,54.83,168200.0,54.5931,54.613,54.4838,54.5037,168200.0
2018-03-19 14:10:00,54.84,54.93,54.84,54.86,201180.0,54.5136,54.6031,54.5136,54.5335,201180.0
2018-03-19 14:15:00,54.85,54.93,54.84,54.88,208920.0,54.5235,54.6031,54.5136,54.5534,208920.0
2018-03-19 14:20:00,54.88,54.96,54.73,54.93,809920.0,54.5534,54.6329,54.4043,54.6031,809920.0
2018-03-19 14:25:00,54.92,54.97,54.83,54.84,233240.0,54.5931,54.6428,54.5037,54.5136,233240.0
2018-03-19 14:30:00,54.84,54.84,54.65,54.65,128780.0,54.5136,54.5136,54.3247,54.3247,128780.0
2018-03-19 14:35:00,54.66,54.7,54.55,54.58,271940.0,54.3347,54.3744,54.2253,54.2552,271940.0
2018-03-19 14:40:00,54.56,54.77,54.53,54.75,280580.0,54.2353,54.444,54.2055,54.4241,280580.0
2018-03-19 14:45:00,54.74,54.78,54.68,54.7,179420.0,54.4142,54.454,54.3546,54.3744,179420.0
2018-03-19 14:50:00,54.71,54.81,54.67,54.81,103180.0,54.3844,54.4838,54.3446,54.4838,103180.0
2018-03-19 14:55:00,54.8,54.9,54.8,54.85,178680.0,54.4738,54.5732,54.4738,54.5235,178680.0
2018-03-19 15:00:00,54.84,54.85,54.74,54.83,185380.0,54.5136,54.5235,54.4142,54.5037,185380.0
2018-03-19 15:05:00,54.8,54.89,54.74,54.75,164780.0,54.4738,54.5633,54.4142,54.4241,164780.0
2018-03-19 15:10:00,54.74,54.83,54.72,54.82,276600.0,54.4142,54.5037,54.3943,54.4937,276600.0
2018-03-19 15:15:00,54.82,54.93,54.82,54.92,250900.0,54.4937,54.6031,54.4937,54.5931,250900.0
2018-03-19 15:20:00,54.93,54.96,54.79,54.79,255900.0,54.6031,54.6329,54.4639,54.4639,255900.0
2018-03-19 15:25:00,54.81,54.85,54.75,54.79,261700.0,54.4838,54.5235,54.4241,54.4639,261700.0
2018-03-19 15:30:00,54.79,54.79,54.63,54.69,333260.0,54.4639,54.4639,54.3049,54.3645,333260.0
2018-03-19 15:35:00,54.69,54.8,54.65,54.77,380020.0,54.3645,54.4738,54.3247,54.444,380020.0
2018-03-19 15:40:00,54.77,54.85,54.66,54.79,693460.0,54.444,54.5235,54.3347,54.4639,693460.0
2018-03-19 15:45:00,54.79,54.9,54.72,54.87,455960.0,54.4639,54.5732,54.3943,54.5434,455960.0
2018-03-19 15:50:00,54.76,54.92,54.76,54.89,417900.0,54.4341,54.5931,54.4341,54.5633,417900.0
2018-03-19 15:55:00,54.9,55.03,54.9,55.01,928800.0,54.5732,54.7025,54.5732,54.6826,928800.0
2018-03-20 09:30:00,54.95,54.98,54.6,54.93,1323280.0,54.623,54.6528,54.275,54.6031,1323280.0
2018-03-20 09:35:00,54.93,54.93,54.65,54.85,446140.0,54.6031,54.6031,54.3247,54.5235,446140.0
2018-03-20 09:40:00,54.87,55.18,54.87,55.09,980600.0,54.5434,54.8516,54.5434,54.7621,980600.0
2018-03-20 09:45:00,55.08,55.26,55.08,55.22,472760.0,54.7522,54.9311,54.7522,54.8913,472760.0
2018-03-20 09:50:00,55.21,55.25,55.11,55.21,215600.0,54.8814,54.9212,54.782,54.8814,215600.0
2018-03-20 09:55:00,55.21,55.21,54.93,54.96,713440.0,54.8814,54.8814,54.6031,54.6329,713440.0
2018-03-20 10:00:00,54.96,55.01,54.79,54.83,515280.0,54.6329,54.6826,54.4639,54.5037,515280.0
2018-03-20 10:05:00,54.8,54.87,54.68,54.7,364380.0,54.4738,54.5434,54.3546,54.3744,364380.0
2018-03-20 10:10:00,54.7,54.71,54.58,54.59,539820.0,54.3744,54.3844,54.2552,54.2651,539820.0
2018-03-20 10:15:00,54.6,54.71,54.53,54.71,300820.0,54.275,54.3844,54.2055,54.3844,300820.0
2018-03-20 10:20:00,54.7,54.8,54.7,54.72,586220.0,54.3744,54.4738,54.3744,54.3943,586220.0
2018-03-20 10:25:00,54.72,54.85,54.65,54.85,176960.0,54.3943,54.5235,54.3247,54.5235,176960.0
2018-03-20 10:30:00,54.87,55.13,54.87,55.03,573360.0,54.5434,54.8019,54.5434,54.7025,573360.0
2018-03-20 10:35:00,55.0,55.01,54.88,55.0,247260.0,54.6727,54.6826,54.5534,54.6727,247260.0
2018-03-20 10:40:00,55.01,55.09,54.8,54.8,382500.0,54.6826,54.7621,54.4738,54.4738,382500.0
2018-03-20 10:45:00,54.84,54.91,54.83,54.84,218760.0,54.5136,54.5832,54.5037,54.5136,218760.0
2018-03-20 10:50:00,54.82,54.95,54.8,54.92,172700.0,54.4937,54.623,54.4738,54.5931,172700.0
2018-03-20 10:55:00,54.93,54.94,54.77,54.93,210720.0,54.6031,54.613,54.444,54.6031,210720.0
2018-03-20 11:00:00,54.94,54.95,54.87,54.9,92400.0,54.613,54.623,54.5434,54.5732,92400.0
2018-03-20 11:05:00,54.84,54.86,54.75,54.82,226600.0,54.5136,54.5335,54.4241,54.4937,226600.0
2018-03-20 11:10:00,54.85,54.91,54.7,54.74,192860.0,54.5235,54.5832,54.3744,54.4142,192860.0
2018-03-20 11:15:00,54.74,54.81,54.63,54.66,423040.0,54.4142,54.4838,54.3049,54.3347,423040.0
2018-03-20 11:20:00,54.65,54.75,54.65,54.7,294240.0,54.3247,54.4241,54.3247,54.3744,294240.0
2018-03-20 11:25:00,54.68,54.77,54.68,54.72,482920.0,54.3546,54.444,54.3546,54.3943,482920.0
2018-03-20 11:30:00,54.75,54.75,54.68,54.68,167140.0,54.4241,54.4241,54.3546,54.3546,167140.0
2018-03-20 11:35:00,54.67,54.68,54.6,54.6,175400.0,54.3446,54.3546,54.275,54.275,175400.0
2018-03-20 11:40:00,54.61,54.64,54.56,54.62,343060.0,54.285,54.3148,54.2353,54.2949,343060.0
2018-03-20 11:45:00,54.62,54.62,54.36,54.37,629060.0,54.2949,54.2949,54.0365,54.0464,629060.0
2018-03-20 11:50:00,54.36,54.4,54.17,54.25,442400.0,54.0365,54.0762,53.8476,53.9271,442400.0
2018-03-20 11:55:00,54.28,54.52,54.24,54.5,604320.0,53.9569,54.1955,53.9172,54.1756,604320.0
2018-03-20 12:00:00,54.55,54.72,54.53,54.72,522760.0,54.2253,54.3943,54.2055,54.3943,522760.0
2018-03-20 12:05:00,54.7,54.72,54.59,54.6,63400.0,54.3744,54.3943,54.2651,54.275,63400.0
2018-03-20 12:10:00,54.58,54.75,54.58,54.73,156600.0,54.2552,54.4241,54.2552,54.4043,156600.0
2018-03-20 12:15:00,54.7,54.75,54.68,54.75,182840.0,54.3744,54.4241,54.3546,54.4241,182840.0
2018-03-20 12:20:00,54.74,54.87,54.74,54.82,220600.0,54.4142,54.5434,54.4142,54.4937,220600.0
2018-03-20 12:25:00,54.89,54.97,54.87,54.96,162520.0,54.5633,54.6428,54.5434,54.6329,162520.0
2018-03-20 12:30:00,54.93,55.02,54.92,54.96,202600.0,54.6031,54.6925,54.5931,54.6329,202600.0
2018-03-20 12:35:00,54.9,54.91,54.84,54.84,77660.0,54.5732,54.5832,54.5136,54.5136,77660.0
2018-03-20 12:40:00,54.85,54.95,54.85,54.88,164180.0,54.5235,54.623,54.5235,54.5534,164180.0
2018-03-20 12:45:00,54.89,54.9,54.79,54.83,157840.0,54.5633,54.5732,54.4639,54.5037,157840.0
2018-03-20 12:50:00,54.84,54.84,54.78,54.81,100340.0,54.5136,54.5136,54.454,54.4838,100340.0
2018-03-20 12:55:00,54.81,54.82,54.71,54.77,130460.0,54.4838,54.4937,54.3844,54.444,130460.0
2018-03-20 13:00:00,54.77,54.84,54.77,54.8,84000.0,54.444,54.5136,54.444,54.4738,84000.0
2018-03-20 13:05:00,54.81,54.82,54.74,54.75,73020.0,54.4838,54.4937,54.4142,54.4241,73020.0
2018-03-20 13:10:00,54.75,54.77,54.67,54.7,219260.0,54.4241,54.444,54.3446,54.3744,219260.0
2018-03-20 13:15:00,54.69,54.69,54.61,54.63,146760.0,54.3645,54.3645,54.285,54.3049,146760.0
2018-03-20 13:20:00,54.61,54.68,54.61,54.68,39000.0,54.285,54.3546,54.285,54.3546,39000.0
2018-03-20 13:25:00,54.69,54.69,54.65,54.65,68060.0,54.3645,54.3645,54.3247,54.3247,68060.0
2018-03-20 13:30:00,54.64,54.67,54.51,54.57,189040.0,54.3148,54.3446,54.1856,54.2452,189040.0
2018-03-20 13:35:00,54.51,54.61,54.51,54.61,104000.0,54.1856,54.285,54.1856,54.285,104000.0
2018-03-20 13:40:00,54.61,54.62,54.56,54.59,86000.0,54.285,54.2949,54.2353,54.2651,86000.0
2018-03-20 13:45:00,54.61,54.64,54.57,54.63,62560.0,54.285,54.3148,54.2452,54.3049,62560.0
2018-03-20 13:50:00,54.67,54.76,54.67,54.76,109640.0,54.3446,54.4341,54.3446,54.4341,109640.0
2018-03-20 13:55:00,54.76,54.76,54.63,54.63,104800.0,54.4341,54.4341,54.3049,54.3049,104800.0
2018-03-20 14:00:00,54.6,54.71,54.58,54.71,152080.0,54.275,54.3844,54.2552,54.3844,152080.0
2018-03-20 14:05:00,54.72,54.82,54.72,54.75,163040.0,54.3943,54.4937,54.3943,54.4241,163040.0
2018-03-20 14:10:00,54.77,54.79,54.73,54.75,103000.0,54.444,54.4639,54.4043,54.4241,103000.0
2018-03-20 14:15:00,54.77,54.83,54.77,54.83,109460.0,54.444,54.5037,54.444,54.5037,109460.0
2018-03-20 14:20:00,54.83,54.87,54.8,54.84,57000.0,54.5037,54.5434,54.4738,54.5136,57000.0
2018-03-20 14:25:00,54.82,54.94,54.82,54.93,178020.0,54.4937,54.613,54.4937,54.6031,178020.0
2018-03-20 14:30:00,54.95,54.99,54.89,54.92,258840.0,54.623,54.6627,54.5633,54.5931,258840.0
2018-03-20 14:35:00,54.96,54.96,54.89,54.95,89500.0,54.6329,54.6329,54.5633,54.623,89500.0
2018-03-20 14:40:00,54.92,54.97,54.91,54.97,68080.0,54.5931,54.6428,54.5832,54.6428,68080.0
2018-03-20 14:45:00,54.99,54.99,54.91,54.93,70700.0,54.6627,54.6627,54.5832,54.6031,70700.0
2018-03-20 14:50:00,54.97,55.0,54.96,54.97,36000.0,54.6428,54.6727,54.6329,54.6428,36000.0
2018-03-20 14:55:00,54.97,55.0,54.89,54.99,129600.0,54.6428,54.6727,54.5633,54.6627,129600.0
2018-03-20 15:00:00,54.99,55.02,54.96,54.98,149940.0,54.6627,54.6925,54.6329,54.6528,149940.0
2018-03-20 15:05:00,54.98,55.03,54.97,54.99,120000.0,54.6528,54.7025,54.6428,54.6627,120000.0
2018-03-20 15:10:00,55.01,55.01,54.92,54.94,162800.0,54.6826,54.6826,54.5931,54.613,162800.0
2018-03-20 15:15:00,54.94,54.95,54.87,54.88,128720.0,54.613,54.623,54.5434,54.5534,128720.0
2018-03-20 15:20:00,54.87,54.88,54.8,54.8,76000.0,54.5434,54.5534,54.4738,54.4738,76000.0
2018-03-20 15:25:00,54.81,54.85,54.79,54.83,164980.0,54.4838,54.5235,54.4639,54.5037,164980.0
2018-03-20 15:30:00,54.84,54.86,54.83,54.86,187600.0,54.5136,54.5335,54.5037,54.5335,187600.0
2018-03-20 15:35:00,54.88,54.92,54.79,54.81,146280.0,54.5534,54.5931,54.4639,54.4838,146280.0
2018-03-20 15:40:00,54.82,54.83,54.76,54.77,311700.0,54.4937,54.5037,54.4341,54.444,311700.0
2018-03-20 15:45:00,54.78,54.81,54.77,54.77,226720.0,54.454,54.4838,54.444,54.444,226720.0
2018-03-20 15:50:00,54.78,54.84,54.78,54.84,371780.0,54.454,54.5136,54.454,54.5136,371780.0
2018-03-20 15:55:00,54.82,54.92,54.81,54.88,825480.0,54.4937,54.5931,54.4838,54.5534,825480.0
2018-03-21 09:30:00,54.64,54.72,54.52,54.63,684140.0,54.3148,54.3943,54.1955,54.3049,684140.0
2018-03-21 09:35:00,54.62,54.64,54.44,54.6,408580.0,54.2949,54.3148,54.116,54.275,408580.0
2018-03-21 09:40:00,54.58,54.68,54.5,54.68,327920.0,54.2552,54.3546,54.1756,54.3546,327920.0
2018-03-21 09:45:00,54.65,54.8,54.64,54.67,194920.0,54.3247,54.4738,54.3148,54.3446,194920.0
2018-03-21 09:50:00,54.69,54.76,54.65,54.75,116700.0,54.3645,54.4341,54.3247,54.4241,116700.0
2018-03-21 09:55:00,54.75,54.91,54.72,54.85,316580.0,54.4241,54.5832,54.3943,54.5235,316580.0
2018-03-21 10:00:00,54.84,55.03,54.84,55.0,340320.0,54.5136,54.7025,54.5136,54.6727,340320.0
2018-03-21 10:05:00,54.98,55.17,54.9,55.17,304060.0,54.6528,54.8416,54.5732,54.8416,304060.0
2018-03-21 10:10:00,55.17,55.21,55.11,55.13,228100.0,54.8416,54.8814,54.782,54.8019,228100.0
2018-03-21 10:15:00,55.13,55.13,55.0,55.02,137820.0,54.8019,54.8019,54.6727,54.6925,137820.0
2018-03-21 10:20:00,55.01,55.06,54.92,54.97,188580.0,54.6826,54.7323,54.5931,54.6428,188580.0
2018-03-21 10:25:00,54.93,55.0,54.93,54.98,88060.0,54.6031,54.6727,54.6031,54.6528,88060.0
2018-03-21 10:30:00,54.98,54.98,54.9,54.92,131560.0,54.6528,54.6528,54.5732,54.5931,131560.0
2018-03-21 10:35:00,54.93,54.97,54.84,54.97,111340.0,54.6031,54.6428,54.5136,54.6428,111340.0
2018-03-21 10:40:00,54.98,55.03,54.93,54.95,123920.0,54.6528,54.7025,54.6031,54.623,123920.0
2018-03-21 10:45:00,55.0,55.12,55.0,55.03,157300.0,54.6727,54.7919,54.6727,54.7025,157300.0
2018-03-21 10:50:00,55.05,55.05,54.95,54.95,128240.0,54.7224,54.7224,54.623,54.623,128240.0
2018-03-21 10:55:00,54.96,55.0,54.88,54.95,83240.0,54.6329,54.6727,54.5534,54.623,83240.0
2018-03-21 11:00:00,54.95,54.95,54.83,54.83,68000.0,54.623,54.623,54.5037,54.5037,68000.0
2018-03-21 11:05:00,54.84,54.96,54.83,54.94,86540.0,54.5136,54.6329,54.5037,54.613,86540.0
2018-03-21 11:10:00,54.93,54.98,54.92,54.93,78560.0,54.6031,54.6528,54.5931,54.6031,78560.0
2018-03-21 11:15:00,54.98,55.07,54.98,55.05,60100.0,54.6528,54.7422,54.6528,54.7224,60100.0
2018-03-21 11:20:00,55.03,55.12,55.03,55.11,64660.0,54.7025,54.7919,54.7025,54.782,64660.0
2018-03-21 11:25:00,55.1,55.1,55.02,55.04,132800.0,54.7721,54.7721,54.6925,54.7124,132800.0
2018-03-21 11:30:00,55.05,55.11,55.05,55.11,52740.0,54.7224,54.782,54.7224,54.782,52740.0
2018-03-21 11:35:00,55.12,55.14,55.09,55.13,107300.0,54.7919,54.8118,54.7621,54.8019,107300.0
2018-03-21 11:40:00,55.13,55.15,55.06,55.07,127000.0,54.8019,54.8218,54.7323,54.7422,127000.0
2018-03-21 11:45:00,55.07,55.1,55.03,55.1,192900.0,54.7422,54.7721,54.7025,54.7721,192900.0
2018-03-21 11:50:00,55.11,55.19,55.11,55.18,211240.0,54.782,54.8615,54.782,54.8516,211240.0
2018-03-21 11:55:00,55.21,55.25,55.16,55.2,208200.0,54.8814,54.9212,54.8317,54.8715,208200.0
2018-03-21 12:00:00,55.17,55.19,55.14,55.17,69020.0,54.8416,54.8615,54.8118,54.8416,69020.0
2018-03-21 12:05:00,55.18,55.27,55.18,55.24,206340.0,54.8516,54.941,54.8516,54.9112,206340.0
2018-03-21 12:10:00,55.25,55.27,55.21,55.23,148700.0,54.9212,54.941,54.8814,54.9013,148700.0
2018-03-21 12:15:00,55.22,55.27,55.2,55.26,313640.0,54.8913,54.941,54.8715,54.9311,313640.0
2018-03-21 12:20:00,55.25,55.26,55.21,55.22,93800.0,54.9212,54.9311,54.8814,54.8913,93800.0
2018-03-21 12:25:00,55.23,55.23,55.15,55.17,364880.0,54.9013,54.9013,54.8218,54.8416,364880.0
2018-03-21 12:30:00,55.17,55.17,55.08,55.08,80520.0,54.8416,54.8416,54.7522,54.7522,80520.0
2018-03-21 12:35:00,55.08,55.1,55.07,55.1,243660.0,54.7522,54.7721,54.7422,54.7721,243660.0
2018-03-21 12:40:00,55.1,55.19,55.1,55.13,126000.0,54.7721,54.8615,54.7721,54.8019,126000.0
2018-03-21 12:45:00,55.13,55.14,55.06,55.12,167600.0,54.8019,54.8118,54.7323,54.7919,167600.0
2018-03-21 12:50:00,55.11,55.15,55.08,55.12,266560.0,54.782,54.8218,54.7522,54.7919,266560.0
2018-03-21 12:55:00,55.14,55.16,55.13,55.14,213720.0,54.8118,54.8317,54.8019,54.8118,213720.0
2018-03-21 13:00:00,55.14,55.17,55.08,55.08,160880.0,54.8118,54.8416,54.7522,54.7522,160880.0
2018-03-21 13:05:00,55.09,55.09,54.97,54.97,209760.0,54.7621,54.7621,54.6428,54.6428,209760.0
2018-03-21 13:10:00,54.98,54.98,54.94,54.98,80560.0,54.6528,54.6528,54.613,54.6528,80560.0
2018-03-21 13:15:00,54.97,55.0,54.96,54.98,107300.0,54.6428,54.6727,54.6329,54.6528,107300.0
2018-03-21 13:20:00,54.97,55.02,54.96,54.99,63420.0,54.6428,54.6925,54.6329,54.6627,63420.0
2018-03-21 13:25:00,55.05,55.1,55.04,55.1,76880.0,54.7224,54.7721,54.7124,54.7721,76880.0
2018-03-21 13:30:00,55.07,55.16,55.05,55.15,307940.0,54.7422,54.8317,54.7224,54.8218,307940.0
2018-03-21 13:35:00,55.13,55.16,55.02,55.02,123580.0,54.8019,54.8317,54.6925,54.6925,123580.0
2018-03-21 13:40:00,55.07,55.14,55.06,55.13,40000.0,54.7422,54.8118,54.7323,54.8019,40000.0
2018-03-21 13:45:00,55.13,55.22,55.13,55.21,144400.0,54.8019,54.8913,54.8019,54.8814,144400.0
2018-03-21 13:50:00,55.2,55.22,55.14,55.14,118080.0,54.8715,54.8913,54.8118,54.8118,118080.0
2018-03-21 13:55:00,55.17,55.19,55.12,55.13,123680.0,54.8416,54.8615,54.7919,54.8019,123680.0
2018-03-21 14:00:00,55.16,55.32,54.96,55.03,367280.0,54.8317,54.9907,54.6329,54.7025,367280.0
2018-03-21 14:05:00,55.09,55.23,55.07,55.18,258160.0,54.7621,54.9013,54.7422,54.8516,258160.0
2018-03-21 14:10:00,55.16,55.25,55.1,55.21,200200.0,54.8317,54.9212,54.7721,54.8814,200200.0
2018-03-21 14:15:00,55.23,55.29,55.18,55.21,365980.0,54.9013,54.9609,54.8516,54.8814,365980.0
2018-03-21 14:20:00,55.23,55.24,54.99,54.99,153760.0,54.9013,54.9112,54.6627,54.6627,153760.0
2018-03-21 14:25:00,54.98,55.0,54.79,54.9,149600.0,54.6528,54.6727,54.4639,54.5732,149600.0
2018-03-21 14:30:00,54.87,54.9,54.68,54.77,197160.0,54.5434,54.5732,54.3546,54.444,197160.0
2018-03-21 14:35:00,54.79,54.8,54.56,54.56,223900.0,54.4639,54.4738,54.2353,54.2353,223900.0
2018-03-21 14:40:00,54.6,54.63,54.48,54.63,350000.0,54.275,54.3049,54.1557,54.3049,350000.0
2018-03-21 14:45:00,54.61,54.61,54.41,54.41,319200.0,54.285,54.285,54.0862,54.0862,319200.0
2018-03-21 14:50:00,54.41,54.42,54.26,54.37,317280.0,54.0862,54.0961,53.9371,54.0464,317280.0
2018-03-21 14:55:00,54.38,54.55,54.38,54.55,127360.0,54.0563,54.2253,54.0563,54.2253,127360.0
2018-03-21 15:00:00,54.52,54.69,54.49,54.62,308780.0,54.1955,54.3645,54.1657,54.2949,308780.0
2018-03-21 15:05:00,54.6,54.65,54.48,54.63,181800.0,54.275,54.3247,54.1557,54.3049,181800.0
2018-03-21 15:10:00,54.66,54.8,54.57,54.8,226420.0,54.3347,54.4738,54.2452,54.4738,226420.0
2018-03-21 15:15:00,54.78,54.81,54.63,54.71,127820.0,54.454,54.4838,54.3049,54.3844,127820.0
2018-03-21 15:20:00,54.74,54.8,54.68,54.68,150020.0,54.4142,54.4738,54.3546,54.3546,150020.0
2018-03-21 15:25:00,54.7,54.72,54.61,54.66,187440.0,54.3744,54.3943,54.285,54.3347,187440.0
2018-03-21 15:30:00,54.63,54.74,54.58,54.72,200020.0,54.3049,54.4142,54.2552,54.3943,200020.0
2018-03-21 15:35:00,54.7,54.86,54.7,54.76,326940.0,54.3744,54.5335,54.3744,54.4341,326940.0
2018-03-21 15:40:00,54.73,54.82,54.65,54.65,227160.0,54.4043,54.4937,54.3247,54.3247,227160.0
2018-03-21 15:45:00,54.66,54.92,54.64,54.87,426320.0,54.3347,54.5931,54.3148,54.5434,426320.0
2018-03-21 15:50:00,54.87,54.87,54.6,54.64,495020.0,54.5434,54.5434,54.275,54.3148,495020.0
2018-03-21 15:55:00,54.62,54.67,54.5,54.53,1060860.0,54.2949,54.3446,54.1756,54.2055,1060860.0
2018-03-22 09:30:00,54.04,54.15,53.52,53.66,1976340.0,53.7184,53.8277,53.2015,53.3406,1976340.0
2018-03-22 09:35:00,53.7,53.87,53.65,53.81,703780.0,53.3804,53.5494,53.3307,53.4897,703780.0
2018-03-22 09:40:00,53.8,53.92,53.6,53.71,827840.0,53.4798,53.5991,53.281,53.3903,827840.0
2018-03-22 09:45:00,53.7,53.83,53.65,53.81,483300.0,53.3804,53.5096,53.3307,53.4897,483300.0
2018-03-22 09:50:00,53.8,53.83,53.61,53.64,370760.0,53.4798,53.5096,53.2909,53.3207,370760.0
2018-03-22 09:55:00,53.64,53.73,53.61,53.65,257500.0,53.3207,53.4102,53.2909,53.3307,257500.0
2018-03-22 10:00:00,53.62,53.78,53.51,53.76,461340.0,53.3009,53.4599,53.1915,53.44,461340.0
2018-03-22 10:05:00,53.74,53.78,53.65,53.75,276500.0,53.4202,53.4599,53.3307,53.4301,276500.0
2018-03-22 10:10:00,53.74,53.99,53.65,53.95,291500.0,53.4202,53.6687,53.3307,53.6289,291500.0
2018-03-22 10:15:00,53.94,54.05,53.83,53.83,294500.0,53.619,53.7283,53.5096,53.5096,294500.0
2018-03-22 10:20:00,53.83,53.86,53.57,53.59,304740.0,53.5096,53.5394,53.2512,53.271,304740.0
2018-03-22 10:25:00,53.62,53.66,53.55,53.56,281220.0,53.3009,53.3406,53.2313,53.2412,281220.0
2018-03-22 10:30:00,53.57,53.57,53.36,53.38,583860.0,53.2512,53.2512,53.0424,53.0623,583860.0
2018-03-22 10:35:00,53.37,53.45,53.33,53.42,582040.0,53.0524,53.1319,53.0126,53.1021,582040.0
2018-03-22 10:40:00,53.42,53.42,53.21,53.26,542220.0,53.1021,53.1021,52.8933,52.943,542220.0
2018-03-22 10:45:00,53.26,53.3,53.0,53.11,744680.0,52.943,52.9828,52.6846,52.7939,744680.0
2018-03-22 10:50:00,53.11,53.2,53.05,53.1,571880.0,52.7939,52.8834,52.7343,52.784,571880.0
2018-03-22 10:55:00,53.09,53.09,52.89,52.97,648120.0,52.774,52.774,52.5752,52.6547,648120.0
2018-03-22 11:00:00,52.98,53.05,52.97,52.99,578480.0,52.6647,52.7343,52.6547,52.6746,578480.0
2018-03-22 11:05:00,52.99,53.02,52.86,52.89,512560.0,52.6746,52.7044,52.5454,52.5752,512560.0
2018-03-22 11:10:00,52.93,52.96,52.74,52.83,521380.0,52.615,52.6448,52.4261,52.5156,521380.0
2018-03-22 11:15:00,52.82,52.98,52.79,52.95,782880.0,52.5056,52.6647,52.4758,52.6349,782880.0
2018-03-22 11:20:00,52.94,52.98,52.78,52.78,502340.0,52.6249,52.6647,52.4659,52.4659,502340.0
2018-03-22 11:25:00,52.76,52.83,52.66,52.82,361560.0,52.446,52.5156,52.3466,52.5056,361560.0
2018-03-22 11:30:00,52.82,52.87,52.71,52.81,336000.0,52.5056,52.5553,52.3963,52.4957,336000.0
2018-03-22 11:35:00,52.79,52.81,52.69,52.75,315040.0,52.4758,52.4957,52.3764,52.436,315040.0
2018-03-22 11:40:00,52.71,52.74,52.65,52.67,343980.0,52.3963,52.4261,52.3366,52.3565,343980.0
2018-03-22 11:45:00,52.65,52.83,52.61,52.77,483000.0,52.3366,52.5156,52.2969,52.4559,483000.0
2018-03-22 11:50:00,52.79,52.81,52.71,52.78,472620.0,52.4758,52.4957,52.3963,52.4659,472620.0
2018-03-22 11:55:00,52.78,52.94,52.78,52.87,888600.0,52.4659,52.6249,52.4659,52.5553,888600.0
2018-03-22 12:00:00,52.84,52.9,52.69,52.83,238480.0,52.5255,52.5852,52.3764,52.5156,238480.0
2018-03-22 12:05:00,52.83,52.88,52.76,52.84,285700.0,52.5156,52.5653,52.446,52.5255,285700.0
2018-03-22 12:10:00,52.85,52.89,52.65,52.67,332980.0,52.5355,52.5752,52.3366,52.3565,332980.0
2018-03-22 12:15:00,52.67,53.08,52.65,53.06,656120.0,52.3565,52.7641,52.3366,52.7442,656120.0
2018-03-22 12:20:00,53.05,53.15,53.0,53.03,414180.0,52.7343,52.8337,52.6846,52.7144,414180.0
2018-03-22 12:25:00,53.03,53.3,53.03,53.29,258380.0,52.7144,52.9828,52.7144,52.9728,258380.0
2018-03-22 12:30:00,53.27,53.3,53.16,53.21,230360.0,52.953,52.9828,52.8436,52.8933,230360.0
2018-03-22 12:35:00,53.22,53.35,53.2,53.2,262400.0,52.9032,53.0325,52.8834,52.8834,262400.0
2018-03-22 12:40:00,53.21,53.22,53.02,53.02,192800.0,52.8933,52.9032,52.7044,52.7044,192800.0
2018-03-22 12:45:00,53.01,53.11,52.95,53.07,144660.0,52.6945,52.7939,52.6349,52.7541,144660.0
2018-03-22 12:50:00,53.08,53.27,53.08,53.19,150240.0,52.7641,52.953,52.7641,52.8734,150240.0
2018-03-22 12:55:00,53.2,53.2,53.0,53.0,101960.0,52.8834,52.8834,52.6846,52.6846,101960.0
2018-03-22 13:00:00,53.0,53.0,52.8,52.9,282100.0,52.6846,52.6846,52.4857,52.5852,282100.0
2018-03-22 13:05:00,52.94,52.98,52.87,52.92,89640.0,52.6249,52.6647,52.5553,52.605,89640.0
2018-03-22 13:10:00,52.96,53.05,52.94,53.03,106980.0,52.6448,52.7343,52.6249,52.7144,106980.0
2018-03-22 13:15:00,53.1,53.13,53.03,53.03,79820.0,52.784,52.8138,52.7144,52.7144,79820.0
2018-03-22 13:20:00,53.03,53.15,52.95,53.15,91000.0,52.7144,52.8337,52.6349,52.8337,91000.0
2018-03-22 13:25:00,53.2,53.35,53.16,53.34,288520.0,52.8834,53.0325,52.8436,53.0225,288520.0
2018-03-22 13:30:00,53.35,53.39,53.3,53.37,185800.0,53.0325,53.0722,52.9828,53.0524,185800.0
2018-03-22 13:35:00,53.38,53.5,53.38,53.42,252060.0,53.0623,53.1816,53.0623,53.1021,252060.0
2018-03-22 13:40:00,53.42,53.45,53.37,53.45,80300.0,53.1021,53.1319,53.0524,53.1319,80300.0
2018-03-22 13:45:00,53.45,53.51,53.32,53.32,211060.0,53.1319,53.1915,53.0027,53.0027,211060.0
2018-03-22 13:50:00,53.32,53.35,53.24,53.3,190660.0,53.0027,53.0325,52.9231,52.9828,190660.0
2018-03-22 13:55:00,53.28,53.39,53.22,53.38,499120.0,52.9629,53.0722,52.9032,53.0623,499120.0
2018-03-22 14:00:00,53.35,53.45,53.31,53.42,112300.0,53.0325,53.1319,52.9927,53.1021,112300.0
2018-03-22 14:05:00,53.38,53.4,53.31,53.32,157620.0,53.0623,53.0822,52.9927,53.0027,157620.0
2018-03-22 14:10:00,53.29,53.35,53.22,53.32,132160.0,52.9728,53.0325,52.9032,53.0027,132160.0
2018-03-22 14:15:00,53.31,53.39,53.22,53.27,92800.0,52.9927,53.0722,52.9032,52.953,92800.0
2018-03-22 14:20:00,53.24,53.26,53.06,53.06,83960.0,52.9231,52.943,52.7442,52.7442,83960.0
2018-03-22 14:25:00,53.07,53.13,52.95,52.99,156840.0,52.7541,52.8138,52.6349,52.6746,156840.0
2018-03-22 14:30:00,52.93,53.05,52.9,52.99,128640.0,52.615,52.7343,52.5852,52.6746,128640.0
2018-03-22 14:35:00,53.01,53.08,52.97,53.04,75740.0,52.6945,52.7641,52.6547,52.7243,75740.0
2018-03-22 14:40:00,53.08,53.08,52.95,53.03,140140.0,52.7641,52.7641,52.6349,52.7144,140140.0
2018-03-22 14:45:00,53.0,53.08,52.93,53.03,156900.0,52.6846,52.7641,52.615,52.7144,156900.0
2018-03-22 14:50:00,53.02,53.08,52.94,52.94,115660.0,52.7044,52.7641,52.6249,52.6249,115660.0
2018-03-22 14:55:00,52.95,52.95,52.8,52.88,190960.0,52.6349,52.6349,52.4857,52.5653,190960.0
2018-03-22 15:00:00,52.87,53.02,52.81,52.94,86320.0,52.5553,52.7044,52.4957,52.6249,86320.0
2018-03-22 15:05:00,52.91,52.93,52.76,52.8,158580.0,52.5951,52.615,52.446,52.4857,158580.0
2018-03-22 15:10:00,52.78,52.81,52.71,52.73,205240.0,52.4659,52.4957,52.3963,52.4162,205240.0
2018-03-22 15:15:00,52.75,52.75,52.63,52.7,234040.0,52.436,52.436,52.3168,52.3863,234040.0
2018-03-22 15:20:00,52.72,52.92,52.71,52.86,392800.0,52.4062,52.605,52.3963,52.5454,392800.0
2018-03-22 15:25:00,52.85,52.88,52.69,52.69,232420.0,52.5355,52.5653,52.3764,52.3764,232420.0
2018-03-22 15:30:00,52.68,52.72,52.59,52.65,394320.0,52.3665,52.4062,52.277,52.3366,394320.0
2018-03-22 15:35:00,52.64,52.65,52.5,52.55,380340.0,52.3267,52.3366,52.1875,52.2372,380340.0
2018-03-22 15:40:00,52.54,52.61,52.43,52.56,656740.0,52.2273,52.2969,52.1179,52.2472,656740.0
2018-03-22 15:45:00,52.54,52.56,52.3,52.43,605860.0,52.2273,52.2472,51.9887,52.1179,605860.0
2018-03-22 15:50:00,52.48,52.62,52.47,52.52,591100.0,52.1677,52.3068,52.1577,52.2074,591100.0
2018-03-22 15:55:00,52.5,52.59,52.44,52.44,1344840.0,52.1875,52.277,52.1279,52.1279,1344840.0
2018-03-23 09:30:00,52.35,52.84,52.35,52.75,1280240.0,52.0384,52.5255,52.0384,52.436,1280240.0
2018-03-23 09:35:00,52.79,52.81,52.52,52.53,523220.0,52.4758,52.4957,52.2074,52.2174,523220.0
2018-03-23 09:40:00,52.53,52.59,52.42,52.44,378560.0,52.2174,52.277,52.108,52.1279,378560.0
2018-03-23 09:45:00,52.4,52.49,52.28,52.49,474120.0,52.0881,52.1776,51.9688,52.1776,474120.0
2018-03-23 09:50:00,52.5,52.95,52.5,52.91,588260.0,52.1875,52.6349,52.1875,52.5951,588260.0
2018-03-23 09:55:00,52.94,53.09,52.92,53.02,852220.0,52.6249,52.774,52.605,52.7044,852220.0
2018-03-23 10:00:00,53.09,53.17,52.92,53.01,387140.0,52.774,52.8535,52.605,52.6945,387140.0
2018-03-23 10:05:00,52.99,52.99,52.72,52.88,454240.0,52.6746,52.6746,52.4062,52.5653,454240.0
2018-03-23 10:10:00,52.84,53.0,52.76,52.84,329580.0,52.5255,52.6846,52.446,52.5255,329580.0
2018-03-23 10:15:00,52.83,52.91,52.62,52.68,170280.0,52.5156,52.5951,52.3068,52.3665,170280.0
2018-03-23 10:20:00,52.69,52.9,52.67,52.7,197880.0,52.3764,52.5852,52.3565,52.3863,197880.0
2018-03-23 10:25:00,52.72,52.89,52.72,52.85,224240.0,52.4062,52.5752,52.4062,52.5355,224240.0
2018-03-23 10:30:00,52.88,53.02,52.8,52.98,170480.0,52.5653,52.7044,52.4857,52.6647,170480.0
2018-03-23 10:35:00,52.97,53.02,52.91,52.91,114880.0,52.6547,52.7044,52.5951,52.5951,114880.0
2018-03-23 10:40:00,52.94,53.06,52.93,53.05,245560.0,52.6249,52.7442,52.615,52.7343,245560.0
2018-03-23 10:45:00,53.09,53.13,52.92,52.98,481760.0,52.774,52.8138,52.605,52.6647,481760.0
2018-03-23 10:50:00,52.97,53.02,52.87,52.99,176540.0,52.6547,52.7044,52.5553,52.6746,176540.0
2018-03-23 10:55:00,52.99,53.01,52.94,53.01,106780.0,52.6746,52.6945,52.6249,52.6945,106780.0
2018-03-23 11:00:00,53.02,53.05,52.87,52.92,128680.0,52.7044,52.7343,52.5553,52.605,128680.0
2018-03-23 11:05:00,52.91,52.91,52.69,52.69,168880.0,52.5951,52.5951,52.3764,52.3764,168880.0
2018-03-23 11:10:00,52.73,52.75,52.64,52.69,239020.0,52.4162,52.436,52.3267,52.3764,239020.0
2018-03-23 11:15:00,52.71,52.76,52.5,52.64,127580.0,52.3963,52.446,52.1875,52.3267,127580.0
2018-03-23 11:20:00,52.62,52.62,52.55,52.55,136800.0,52.3068,52.3068,52.2372,52.2372,136800.0
2018-03-23 11:25:00,52.51,52.64,52.51,52.52,134840.0,52.1975,52.3267,52.1975,52.2074,134840.0
2018-03-23 11:30:00,52.55,52.61,52.53,52.61,48480.0,52.2372,52.2969,52.2174,52.2969,48480.0
2018-03-23 11:35:00,52.58,52.67,52.4,52.44,165320.0,52.2671,52.3565,52.0881,52.1279,165320.0
2018-03-23 11:40:00,52.45,52.46,52.28,52.32,242860.0,52.1378,52.1478,51.9688,52.0086,242860.0
2018-03-23 11:45:00,52.34,52.36,52.21,52.26,145140.0,52.0285,52.0484,51.8993,51.949,145140.0
2018-03-23 11:50:00,52.27,52.32,52.2,52.3,135000.0,51.9589,52.0086,51.8893,51.9887,135000.0
2018-03-23 11:55:00,52.29,52.29,52.12,52.15,199380.0,51.9788,51.9788,51.8098,51.8396,199380.0
2018-03-23 12:00:00,52.15,52.36,52.12,52.22,186400.0,51.8396,52.0484,51.8098,51.9092,186400.0
2018-03-23 12:05:00,52.24,52.42,52.15,52.37,281160.0,51.9291,52.108,51.8396,52.0583,281160.0
2018-03-23 12:10:00,52.35,52.39,52.2,52.25,125920.0,52.0384,52.0782,51.8893,51.939,125920.0
2018-03-23 12:15:00,52.25,52.29,52.12,52.2,127300.0,51.939,51.9788,51.8098,51.8893,127300.0
2018-03-23 12:20:00,52.21,52.33,52.2,52.31,65400.0,51.8993,52.0185,51.8893,51.9987,65400.0
2018-03-23 12:25:00,52.33,52.45,52.33,52.42,79420.0,52.0185,52.1378,52.0185,52.108,79420.0
2018-03-23 12:30:00,52.43,52.43,52.28,52.32,109100.0,52.1179,52.1179,51.9688,52.0086,109100.0
2018-03-23 12:35:00,52.32,52.33,52.11,52.13,227320.0,52.0086,52.0185,51.7999,51.8197,227320.0
2018-03-23 12:40:00,52.17,52.17,52.08,52.1,266500.0,51.8595,51.8595,51.77,51.7899,266500.0
2018-03-23 12:45:00,52.13,52.2,52.09,52.11,104460.0,51.8197,51.8893,51.78,51.7999,104460.0
2018-03-23 12:50:00,52.16,52.23,52.16,52.17,79160.0,51.8496,51.9191,51.8496,51.8595,79160.0
2018-03-23 12:55:00,52.19,52.19,52.08,52.09,105360.0,51.8794,51.8794,51.77,51.78,105360.0
2018-03-23 13:00:00,52.09,52.35,52.02,52.33,163720.0,51.78,52.0384,51.7104,52.0185,163720.0
2018-03-23 13:05:00,52.31,52.43,52.28,52.42,147760.0,51.9987,52.1179,51.9688,52.108,147760.0
2018-03-23 13:10:00,52.43,52.57,52.36,52.39,222320.0,52.1179,52.2571,52.0484,52.0782,222320.0
2018-03-23 13:15:00,52.36,52.41,52.3,52.41,108400.0,52.0484,52.0981,51.9887,52.0981,108400.0
2018-03-23 13:20:00,52.38,52.55,52.33,52.53,94240.0,52.0682,52.2372,52.0185,52.2174,94240.0
2018-03-23 13:25:00,52.56,52.56,52.45,52.49,166900.0,52.2472,52.2472,52.1378,52.1776,166900.0
2018-03-23 13:30:00,52.54,52.62,52.37,52.45,243040.0,52.2273,52.3068,52.0583,52.1378,243040.0
2018-03-23 13:35:00,52.45,52.45,52.3,52.38,56200.0,52.1378,52.1378,51.9887,52.0682,56200.0
2018-03-23 13:40:00,52.31,52.39,52.3,52.33,85380.0,51.9987,52.0782,51.9887,52.0185,85380.0
2018-03-23 13:45:00,52.35,52.56,52.34,52.56,163440.0,52.0384,52.2472,52.0285,52.2472,163440.0
2018-03-23 13:50:00,52.54,52.69,52.5,52.69,157140.0,52.2273,52.3764,52.1875,52.3764,157140.0
2018-03-23 13:55:00,52.68,52.72,52.61,52.62,148380.0,52.3665,52.4062,52.2969,52.3068,148380.0
2018-03-23 14:00:00,52.63,52.69,52.54,52.57,91040.0,52.3168,52.3764,52.2273,52.2571,91040.0
2018-03-23 14:05:00,52.54,52.55,52.4,52.45,87840.0,52.2273,52.2372,52.0881,52.1378,87840.0
2018-03-23 14:10:00,52.43,52.45,52.26,52.32,163700.0,52.1179,52.1378,51.949,52.0086,163700.0
2018-03-23 14:15:00,52.3,52.34,52.16,52.16,191740.0,51.9887,52.0285,51.8496,51.8496,191740.0
2018-03-23 14:20:00,52.11,52.27,52.11,52.26,61000.0,51.7999,51.9589,51.7999,51.949,61000.0
2018-03-23 14:25:00,52.24,52.24,52.11,52.23,66360.0,51.9291,51.9291,51.7999,51.9191,66360.0
2018-03-23 14:30:00,52.19,52.2,52.11,52.17,62020.0,51.8794,51.8893,51.7999,51.8595,62020.0
2018-03-23 14:35:00,52.16,52.2,52.08,52.15,157140.0,51.8496,51.8893,51.77,51.8396,157140.0
2018-03-23 14:40:00,52.15,52.17,52.07,52.11,215700.0,51.8396,51.8595,51.7601,51.7999,215700.0
2018-03-23 14:45:00,52.11,52.15,51.97,51.99,244320.0,51.7999,51.8396,51.6607,51.6806,244320.0
2018-03-23 14:50:00,51.98,52.05,51.9,52.04,261260.0,51.6706,51.7402,51.5911,51.7303,261260.0
2018-03-23 14:55:00,52.02,52.02,51.74,51.87,208900.0,51.7104,51.7104,51.4321,51.5613,208900.0
2018-03-23 15:00:00,51.77,51.83,51.62,51.67,187720.0,51.4619,51.5215,51.3128,51.3625,187720.0
2018-03-23 15:05:00,51.67,51.77,51.53,51.54,309960.0,51.3625,51.4619,51.2233,51.2332,309960.0
2018-03-23 15:10:00,51.58,51.74,51.54,51.74,245780.0,51.273,51.4321,51.2332,51.4321,245780.0
2018-03-23 15:15:00,51.77,51.95,51.74,51.76,381420.0,51.4619,51.6408,51.4321,51.4519,381420.0
2018-03-23 15:20:00,51.71,51.81,51.65,51.66,243480.0,51.4022,51.5016,51.3426,51.3525,243480.0
2018-03-23 15:25:00,51.68,51.76,51.57,51.67,257480.0,51.3724,51.4519,51.2631,51.3625,257480.0
2018-03-23 15:30:00,51.6,51.62,51.48,51.49,329640.0,51.2929,51.3128,51.1736,51.1835,329640.0
2018-03-23 15:35:00,51.48,51.48,51.35,51.41,545300.0,51.1736,51.1736,51.0444,51.104,545300.0
2018-03-23 15:40:00,51.4,51.47,51.3,51.31,281160.0,51.0941,51.1637,50.9947,51.0046,281160.0
2018-03-23 15:45:00,51.34,51.36,51.23,51.28,906260.0,51.0344,51.0543,50.9251,50.9748,906260.0
2018-03-23 15:50:00,51.24,51.24,51.06,51.12,736560.0,50.935,50.935,50.7561,50.8157,736560.0
2018-03-23 15:55:00,51.1,51.28,51.07,51.07,1848300.0,50.7959,50.9748,50.766,50.766,1848300.0
2018-03-26 09:30:00,52.3,52.69,52.3,52.6,1705500.0,51.9887,52.3764,51.9887,52.2869,1705500.0
2018-03-26 09:35:00,52.62,52.74,52.53,52.63,780300.0,52.3068,52.4261,52.2174,52.3168,780300.0
2018-03-26 09:40:00,52.6,52.65,52.3,52.3,627560.0,52.2869,52.3366,51.9887,51.9887,627560.0
2018-03-26 09:45:00,52.34,52.41,52.26,52.3,285500.0,52.0285,52.0981,51.949,51.9887,285500.0
2018-03-26 09:50:00,52.32,52.32,52.13,52.28,361420.0,52.0086,52.0086,51.8197,51.9688,361420.0
2018-03-26 09:55:00,52.28,52.35,52.14,52.14,257060.0,51.9688,52.0384,51.8297,51.8297,257060.0
2018-03-26 10:00:00,52.18,52.29,52.17,52.26,560100.0,51.8694,51.9788,51.8595,51.949,560100.0
2018-03-26 10:05:00,52.23,52.24,52.07,52.08,193240.0,51.9191,51.9291,51.7601,51.77,193240.0
2018-03-26 10:10:00,52.11,52.11,51.8,51.84,280220.0,51.7999,51.7999,51.4917,51.5315,280220.0
2018-03-26 10:15:00,51.84,51.88,51.71,51.72,411580.0,51.5315,51.5712,51.4022,51.4122,411580.0
2018-03-26 10:20:00,51.78,51.97,51.75,51.93,412200.0,51.4718,51.6607,51.442,51.6209,412200.0
2018-03-26 10:25:00,51.94,51.95,51.69,51.7,384900.0,51.6309,51.6408,51.3824,51.3923,384900.0
2018-03-26 10:30:00,51.7,51.9,51.69,51.85,428940.0,51.3923,51.5911,51.3824,51.5414,428940.0
2018-03-26 10:35:00,51.9,51.98,51.78,51.81,307820.0,51.5911,51.6706,51.4718,51.5016,307820.0
2018-03-26 10:40:00,51.8,51.83,51.46,51.53,424500.0,51.4917,51.5215,51.1537,51.2233,424500.0
2018-03-26 10:45:00,51.49,51.54,51.25,51.44,636400.0,51.1835,51.2332,50.945,51.1338,636400.0
2018-03-26 10:50:00,51.42,51.56,51.41,51.51,194600.0,51.114,51.2531,51.104,51.2034,194600.0
2018-03-26 10:55:00,51.53,51.59,51.35,51.35,231800.0,51.2233,51.2829,51.0444,51.0444,231800.0
2018-03-26 11:00:00,51.28,51.37,51.16,51.22,487280.0,50.9748,51.0643,50.8555,50.9152,487280.0
2018-03-26 11:05:00,51.25,51.25,50.79,50.79,885920.0,50.945,50.945,50.4877,50.4877,885920.0
2018-03-26 11:10:00,50.81,50.99,50.76,50.83,569220.0,50.5076,50.6865,50.4579,50.5275,569220.0
2018-03-26 11:15:00,50.83,50.89,50.5,50.55,598120.0,50.5275,50.5871,50.1994,50.2491,598120.0
2018-03-26 11:20:00,50.52,50.82,50.42,50.81,603480.0,50.2193,50.5175,50.1199,50.5076,603480.0
2018-03-26 11:25:00,50.85,50.89,50.58,50.62,451060.0,50.5474,50.5871,50.279,50.3187,451060.0
2018-03-26 11:30:00,50.61,50.85,50.58,50.73,450660.0,50.3088,50.5474,50.279,50.4281,450660.0
2018-03-26 11:35:00,50.72,50.88,50.72,50.82,617760.0,50.4181,50.5772,50.4181,50.5175,617760.0
2018-03-26 11:40:00,50.86,51.14,50.86,51.06,601320.0,50.5573,50.8356,50.5573,50.7561,601320.0
2018-03-26 11:45:00,51.02,51.11,51.0,51.07,195100.0,50.7163,50.8058,50.6965,50.766,195100.0
2018-03-26 11:50:00,51.09,51.25,51.09,51.18,335420.0,50.7859,50.945,50.7859,50.8754,335420.0
2018-03-26 11:55:00,51.23,51.23,51.01,51.01,160240.0,50.9251,50.9251,50.7064,50.7064,160240.0
2018-03-26 12:00:00,51.01,51.03,50.76,50.76,183320.0,50.7064,50.7263,50.4579,50.4579,183320.0
2018-03-26 12:05:00,50.81,51.02,50.72,50.99,578720.0,50.5076,50.7163,50.4181,50.6865,578720.0
2018-03-26 12:10:00,51.02,51.13,51.0,51.13,144100.0,50.7163,50.8257,50.6965,50.8257,144100.0
2018-03-26 12:15:00,51.15,51.15,51.04,51.05,78200.0,50.8456,50.8456,50.7362,50.7462,78200.0
2018-03-26 12:20:00,51.06,51.15,51.06,51.14,84700.0,50.7561,50.8456,50.7561,50.8356,84700.0
2018-03-26 12:25:00,51.14,51.32,51.14,51.23,279400.0,50.8356,51.0146,50.8356,50.9251,279400.0
2018-03-26 12:30:00,51.25,51.27,51.14,51.24,585900.0,50.945,50.9649,50.8356,50.935,585900.0
2018-03-26 12:35:00,51.23,51.38,51.15,51.15,218920.0,50.9251,51.0742,50.8456,50.8456,218920.0
2018-03-26 12:40:00,51.19,51.24,51.15,51.17,128300.0,50.8853,50.935,50.8456,50.8654,128300.0
2018-03-26 12:45:00,51.17,51.17,51.01,51.05,114600.0,50.8654,50.8654,50.7064,50.7462,114600.0
2018-03-26 12:50:00,51.06,51.11,51.0,51.0,84900.0,50.7561,50.8058,50.6965,50.6965,84900.0
2018-03-26 12:55:00,51.0,51.1,50.95,51.06,158080.0,50.6965,50.7959,50.6468,50.7561,158080.0
2018-03-26 13:00:00,51.08,51.13,50.98,51.0,220600.0,50.776,50.8257,50.6766,50.6965,220600.0
2018-03-26 13:05:00,51.04,51.04,50.91,50.96,237880.0,50.7362,50.7362,50.607,50.6567,237880.0
2018-03-26 13:10:00,51.02,51.14,50.98,51.11,227480.0,50.7163,50.8356,50.6766,50.8058,227480.0
2018-03-26 13:15:00,51.2,51.3,51.16,51.26,163800.0,50.8953,50.9947,50.8555,50.9549,163800.0
2018-03-26 13:20:00,51.25,51.39,51.24,51.29,255380.0,50.945,51.0841,50.935,50.9847,255380.0
2018-03-26 13:25:00,51.27,51.27,51.13,51.19,250880.0,50.9649,50.9649,50.8257,50.8853,250880.0
2018-03-26 13:30:00,51.21,51.24,51.13,51.18,225740.0,50.9052,50.935,50.8257,50.8754,225740.0
2018-03-26 13:35:00,51.18,51.26,51.16,51.25,127900.0,50.8754,50.9549,50.8555,50.945,127900.0
2018-03-26 13:40:00,51.27,51.31,51.16,51.16,63960.0,50.9649,51.0046,50.8555,50.8555,63960.0
2018-03-26 13:45:00,51.18,51.28,51.18,51.24,37000.0,50.8754,50.9748,50.8754,50.935,37000.0
2018-03-26 13:50:00,51.25,51.26,51.01,51.03,163380.0,50.945,50.9549,50.7064,50.7263,163380.0
2018-03-26 13:55:00,51.02,51.16,51.0,51.16,261380.0,50.7163,50.8555,50.6965,50.8555,261380.0
2018-03-26 14:00:00,51.15,51.27,51.11,51.21,393600.0,50.8456,50.9649,50.8058,50.9052,393600.0
2018-03-26 14:05:00,51.23,51.27,51.18,51.22,151860.0,50.9251,50.9649,50.8754,50.9152,151860.0
2018-03-26 14:10:00,51.23,51.35,51.23,51.3,254220.0,50.9251,51.0444,50.9251,50.9947,254220.0
2018-03-26 14:15:00,51.34,51.44,51.29,51.44,244900.0,51.0344,51.1338,50.9847,51.1338,244900.0
2018-03-26 14:20:00,51.43,51.63,51.43,51.6,330120.0,51.1239,51.3227,51.1239,51.2929,330120.0
2018-03-26 14:25:00,51.62,51.79,51.58,51.77,352160.0,51.3128,51.4818,51.273,51.4619,352160.0
2018-03-26 14:30:00,51.77,51.97,51.76,51.87,692520.0,51.4619,51.6607,51.4519,51.5613,692520.0
2018-03-26 14:35:00,51.89,52.01,51.83,51.93,476160.0,51.5812,51.7004,51.5215,51.6209,476160.0
2018-03-26 14:40:00,51.9,51.98,51.89,51.95,138300.0,51.5911,51.6706,51.5812,51.6408,138300.0
2018-03-26 14:45:00,51.97,51.97,51.85,51.88,178200.0,51.6607,51.6607,51.5414,51.5712,178200.0
2018-03-26 14:50:00,51.91,52.2,51.91,52.19,285120.0,51.601,51.8893,51.601,51.8794,285120.0
2018-03-26 14:55:00,52.23,52.23,51.93,51.93,216440.0,51.9191,51.9191,51.6209,51.6209,216440.0
2018-03-26 15:00:00,51.95,52.09,51.95,52.02,150320.0,51.6408,51.78,51.6408,51.7104,150320.0
2018-03-26 15:05:00,52.04,52.2,52.02,52.19,281440.0,51.7303,51.8893,51.7104,51.8794,281440.0
2018-03-26 15:10:00,52.17,52.19,52.08,52.17,271700.0,51.8595,51.8794,51.77,51.8595,271700.0
2018-03-26 15:15:00,52.15,52.22,52.15,52.2,211400.0,51.8396,51.9092,51.8396,51.8893,211400.0
2018-03-26 15:20:00,52.2,52.22,52.11,52.13,160100.0,51.8893,51.9092,51.7999,51.8197,160100.0
2018-03-26 15:25:00,52.14,52.14,52.07,52.13,240660.0,51.8297,51.8297,51.7601,51.8197,240660.0
2018-03-26 15:30:00,52.12,52.25,52.12,52.25,450980.0,51.8098,51.939,51.8098,51.939,450980.0
2018-03-26 15:35:00,52.25,52.4,52.19,52.37,544360.0,51.939,52.0881,51.8794,52.0583,544360.0
2018-03-26 15:40:00,52.36,52.56,52.36,52.55,486580.0,52.0484,52.2472,52.0484,52.2372,486580.0
2018-03-26 15:45:00,52.55,52.62,52.51,52.61,505680.0,52.2372,52.3068,52.1975,52.2969,505680.0
2018-03-26 15:50:00,52.65,52.65,52.56,52.62,591900.0,52.3366,52.3366,52.2472,52.3068,591900.0
2018-03-26 15:55:00,52.61,52.78,52.59,52.66,1363420.0,52.2969,52.4659,52.277,52.3466,1363420.0
2018-03-27 09:30:00,53.15,53.24,52.68,52.79,1619220.0,52.8337,52.9231,52.3665,52.4758,1619220.0
2018-03-27 09:35:00,52.79,52.98,52.61,52.89,695100.0,52.4758,52.6647,52.2969,52.5752,695100.0
2018-03-27 09:40:00,52.86,52.95,52.75,52.75,1000100.0,52.5454,52.6349,52.436,52.436,1000100.0
2018-03-27 09:45:00,52.76,52.78,52.55,52.63,1051200.0,52.446,52.4659,52.2372,52.3168,1051200.0
2018-03-27 09:50:00,52.65,52.79,52.65,52.73,208140.0,52.3366,52.4758,52.3366,52.4162,208140.0
2018-03-27 09:55:00,52.74,52.84,52.68,52.74,465380.0,52.4261,52.5255,52.3665,52.4261,465380.0
2018-03-27 10:00:00,52.69,52.7,52.53,52.7,444180.0,52.3764,52.3863,52.2174,52.3863,444180.0
2018-03-27 10:05:00,52.71,52.75,52.4,52.49,793280.0,52.3963,52.436,52.0881,52.1776,793280.0
2018-03-27 10:10:00,52.49,52.49,52.21,52.26,829340.0,52.1776,52.1776,51.8993,51.949,829340.0
2018-03-27 10:15:00,52.25,52.31,52.13,52.31,841380.0,51.939,51.9987,51.8197,51.9987,841380.0
2018-03-27 10:20:00,52.31,52.53,52.3,52.44,587600.0,51.9987,52.2174,51.9887,52.1279,587600.0
2018-03-27 10:25:00,52.44,52.61,52.4,52.53,217940.0,52.1279,52.2969,52.0881,52.2174,217940.0
2018-03-27 10:30:00,52.49,52.49,52.33,52.33,257040.0,52.1776,52.1776,52.0185,52.0185,257040.0
2018-03-27 10:35:00,52.35,52.5,52.34,52.5,144840.0,52.0384,52.1875,52.0285,52.1875,144840.0
2018-03-27 10:40:00,52.48,52.57,52.43,52.57,310220.0,52.1677,52.2571,52.1179,52.2571,310220.0
2018-03-27 10:45:00,52.6,52.6,52.37,52.42,174340.0,52.2869,52.2869,52.0583,52.108,174340.0
2018-03-27 10:50:00,52.38,52.44,52.32,52.35,280420.0,52.0682,52.1279,52.0086,52.0384,280420.0
2018-03-27 10:55:00,52.34,52.39,52.18,52.2,157080.0,52.0285,52.0782,51.8694,51.8893,157080.0
2018-03-27 11:00:00,52.18,52.32,52.16,52.21,369500.0,51.8694,52.0086,51.8496,51.8993,369500.0
2018-03-27 11:05:00,52.2,52.27,52.16,52.27,387660.0,51.8893,51.9589,51.8496,51.9589,387660.0
2018-03-27 11:10:00,52.26,52.27,52.19,52.21,344900.0,51.949,51.9589,51.8794,51.8993,344900.0
2018-03-27 11:15:00,52.24,52.26,52.17,52.24,334500.0,51.9291,51.949,51.8595,51.9291,334500.0
2018-03-27 11:20:00,52.2,52.23,52.1,52.17,216060.0,51.8893,51.9191,51.7899,51.8595,216060.0
2018-03-27 11:25:00,52.23,52.23,52.13,52.15,225560.0,51.9191,51.9191,51.8197,51.8396,225560.0
2018-03-27 11:30:00,52.21,52.4,52.19,52.38,188440.0,51.8993,52.0881,51.8794,52.0682,188440.0
2018-03-27 11:35:00,52.38,52.4,52.32,52.39,208380.0,52.0682,52.0881,52.0086,52.0782,208380.0
2018-03-27 11:40:00,52.39,52.41,52.34,52.38,381980.0,52.0782,52.0981,52.0285,52.0682,381980.0
2018-03-27 11:45:00,52.38,52.43,52.33,52.39,443260.0,52.0682,52.1179,52.0185,52.0782,443260.0
2018-03-27 11:50:00,52.39,52.43,52.29,52.3,248700.0,52.0782,52.1179,51.9788,51.9887,248700.0
2018-03-27 11:55:00,52.33,52.34,52.19,52.23,162860.0,52.0185,52.0285,51.8794,51.9191,162860.0
2018-03-27 12:00:00,52.25,52.28,52.14,52.27,144380.0,51.939,51.9688,51.8297,51.9589,144380.0
2018-03-27 12:05:00,52.28,52.3,52.06,52.12,424320.0,51.9688,51.9887,51.7502,51.8098,424320.0
2018-03-27 12:10:00,52.14,52.21,52.12,52.19,179900.0,51.8297,51.8993,51.8098,51.8794,179900.0
2018-03-27 12:15:00,52.2,52.2,52.07,52.13,244620.0,51.8893,51.8893,51.7601,51.8197,244620.0
2018-03-27 12:20:00,52.14,52.14,52.01,52.06,279980.0,51.8297,51.8297,51.7004,51.7502,279980.0
2018-03-27 12:25:00,52.05,52.05,51.8,51.87,645680.0,51.7402,51.7402,51.4917,51.5613,645680.0
2018-03-27 12:30:00,51.84,51.96,51.76,51.96,366460.0,51.5315,51.6507,51.4519,51.6507,366460.0
2018-03-27 12:35:00,51.97,52.04,51.88,51.94,168080.0,51.6607,51.7303,51.5712,51.6309,168080.0
2018-03-27 12:40:00,51.98,52.1,51.89,52.04,166480.0,51.6706,51.7899,51.5812,51.7303,166480.0
2018-03-27 12:45:00,52.02,52.09,51.94,51.94,119740.0,51.7104,51.78,51.6309,51.6309,119740.0
2018-03-27 12:50:00,51.93,51.98,51.85,51.94,178000.0,51.6209,51.6706,51.5414,51.6309,178000.0
2018-03-27 12:55:00,51.9,52.04,51.85,52.01,156840.0,51.5911,51.7303,51.5414,51.7004,156840.0
2018-03-27 13:00:00,52.0,52.07,51.96,51.98,61000.0,51.6905,51.7601,51.6507,51.6706,61000.0
2018-03-27 13:05:00,52.03,52.06,51.96,51.96,91600.0,51.7203,51.7502,51.6507,51.6507,91600.0
2018-03-27 13:10:00,51.97,52.0,51.9,52.0,87800.0,51.6607,51.6905,51.5911,51.6905,87800.0
2018-03-27 13:15:00,52.05,52.13,51.98,51.99,159320.0,51.7402,51.8197,51.6706,51.6806,159320.0
2018-03-27 13:20:00,51.95,51.98,51.9,51.9,161340.0,51.6408,51.6706,51.5911,51.5911,161340.0
2018-03-27 13:25:00,51.91,51.99,51.88,51.9,100760.0,51.601,51.6806,51.5712,51.5911,100760.0
2018-03-27 13:30:00,51.88,51.95,51.76,51.78,316380.0,51.5712,51.6408,51.4519,51.4718,316380.0
2018-03-27 13:35:00,51.77,51.81,51.65,51.67,321200.0,51.4619,51.5016,51.3426,51.3625,321200.0
2018-03-27 13:40:00,51.66,51.82,51.63,51.82,246560.0,51.3525,51.5116,51.3227,51.5116,246560.0
2018-03-27 13:45:00,51.83,51.89,51.72,51.77,309020.0,51.5215,51.5812,51.4122,51.4619,309020.0
2018-03-27 13:50:00,51.77,51.8,51.55,51.6,277580.0,51.4619,51.4917,51.2432,51.2929,277580.0
2018-03-27 13:55:00,51.64,51.71,51.6,51.64,248140.0,51.3327,51.4022,51.2929,51.3327,248140.0
2018-03-27 14:00:00,51.64,51.64,51.36,51.39,564260.0,51.3327,51.3327,51.0543,51.0841,564260.0
2018-03-27 14:05:00,51.44,51.55,51.38,51.38,416980.0,51.1338,51.2432,51.0742,51.0742,416980.0
2018-03-27 14:10:00,51.38,51.64,51.35,51.56,244900.0,51.0742,51.3327,51.0444,51.2531,244900.0
2018-03-27 14:15:00,51.57,51.68,51.56,51.6,359380.0,51.2631,51.3724,51.2531,51.2929,359380.0
2018-03-27 14:20:00,51.59,51.59,51.4,51.41,315400.0,51.2829,51.2829,51.0941,51.104,315400.0
2018-03-27 14:25:00,51.43,51.46,51.25,51.32,722140.0,51.1239,51.1537,50.945,51.0146,722140.0
2018-03-27 14:30:00,51.31,51.42,51.25,51.38,401240.0,51.0046,51.114,50.945,51.0742,401240.0
2018-03-27 14:35:00,51.37,51.5,51.37,51.5,205860.0,51.0643,51.1935,51.0643,51.1935,205860.0
2018-03-27 14:40:00,51.52,51.62,51.42,51.45,227580.0,51.2134,51.3128,51.114,51.1438,227580.0
2018-03-27 14:45:00,51.41,51.41,51.11,51.18,246440.0,51.104,51.104,50.8058,50.8754,246440.0
2018-03-27 14:50:00,51.18,51.28,51.15,51.18,276380.0,50.8754,50.9748,50.8456,50.8754,276380.0
2018-03-27 14:55:00,51.18,51.25,51.03,51.06,292540.0,50.8754,50.945,50.7263,50.7561,292540.0
2018-03-27 15:00:00,51.07,51.1,50.87,50.96,399440.0,50.766,50.7959,50.5672,50.6567,399440.0
2018-03-27 15:05:00,50.89,51.0,50.73,50.93,415380.0,50.5871,50.6965,50.4281,50.6269,415380.0
2018-03-27 15:10:00,50.97,50.98,50.63,50.68,414720.0,50.6666,50.6766,50.3287,50.3784,414720.0
2018-03-27 15:15:00,50.68,50.98,50.68,50.79,530600.0,50.3784,50.6766,50.3784,50.4877,530600.0
2018-03-27 15:20:00,50.74,50.79,50.63,50.71,487320.0,50.438,50.4877,50.3287,50.4082,487320.0
2018-03-27 15:25:00,50.7,50.73,50.48,50.52,503400.0,50.3982,50.4281,50.1796,50.2193,503400.0
2018-03-27 15:30:00,50.52,50.56,50.12,50.28,711560.0,50.2193,50.2591,49.8217,49.9807,711560.0
2018-03-27 15:35:00,50.3,50.45,50.25,50.32,543480.0,50.0006,50.1497,49.9509,50.0205,543480.0
2018-03-27 15:40:00,50.3,50.35,50.1,50.1,712320.0,50.0006,50.0503,49.8018,49.8018,712320.0
2018-03-27 15:45:00,50.12,50.12,49.85,49.93,1372940.0,49.8217,49.8217,49.5533,49.6328,1372940.0
2018-03-27 15:50:00,49.97,50.36,49.91,50.11,1185640.0,49.6726,50.0603,49.6129,49.8118,1185640.0
2018-03-27 15:55:00,50.08,50.34,50.0,50.27,1813720.0,49.7819,50.0404,49.7024,49.9708,1813720.0
2018-03-28 09:30:00,49.91,50.04,49.51,49.82,4198920.0,49.6129,49.7422,49.2153,49.5235,4198920.0
2018-03-28 09:35:00,49.82,49.96,49.03,49.2,2071860.0,49.5235,49.6627,48.7382,48.9072,2071860.0
2018-03-28 09:40:00,49.21,49.58,49.1,49.55,1783520.0,48.9171,49.2849,48.8078,49.2551,1783520.0
2018-03-28 09:45:00,49.57,50.07,49.39,50.07,1016600.0,49.275,49.772,49.096,49.772,1016600.0
2018-03-28 09:50:00,50.05,50.44,49.9,50.19,1797080.0,49.7521,50.1398,49.603,49.8913,1797080.0
2018-03-28 09:55:00,50.16,50.38,50.01,50.36,851800.0,49.8615,50.0802,49.7124,50.0603,851800.0
2018-03-28 10:00:00,50.35,50.98,50.13,50.96,1345020.0,50.0503,50.6766,49.8316,50.6567,1345020.0
2018-03-28 10:05:00,50.93,51.1,50.65,50.98,1152980.0,50.6269,50.7959,50.3485,50.6766,1152980.0
2018-03-28 10:10:00,50.97,51.05,50.52,50.58,848280.0,50.6666,50.7462,50.2193,50.279,848280.0
2018-03-28 10:15:00,50.58,50.7,50.4,50.4,621580.0,50.279,50.3982,50.1,50.1,621580.0
2018-03-28 10:20:00,50.41,50.63,50.25,50.25,560840.0,50.11,50.3287,49.9509,49.9509,560840.0
2018-03-28 10:25:00,50.25,50.55,50.08,50.51,1157180.0,49.9509,50.2491,49.7819,50.2094,1157180.0
2018-03-28 10:30:00,50.65,50.88,50.41,50.41,433500.0,50.3485,50.5772,50.11,50.11,433500.0
2018-03-28 10:35:00,50.37,50.48,50.21,50.25,499820.0,50.0702,50.1796,49.9112,49.9509,499820.0
2018-03-28 10:40:00,50.24,50.24,49.88,50.03,1002980.0,49.941,49.941,49.5831,49.7322,1002980.0
2018-03-28 10:45:00,50.03,50.07,49.7,49.87,664620.0,49.7322,49.772,49.4042,49.5732,664620.0
2018-03-28 10:50:00,49.84,50.3,49.78,50.26,617900.0,49.5434,50.0006,49.4837,49.9609,617900.0
2018-03-28 10:55:00,50.25,50.5,50.2,50.37,430920.0,49.9509,50.1994,49.9012,50.0702,430920.0
2018-03-28 11:00:00,50.45,50.56,50.18,50.18,399240.0,50.1497,50.2591,49.8813,49.8813,399240.0
2018-03-28 11:05:00,50.25,50.34,50.11,50.18,357160.0,49.9509,50.0404,49.8118,49.8813,357160.0
2018-03-28 11:10:00,50.18,50.39,50.16,50.16,216580.0,49.8813,50.0901,49.8615,49.8615,216580.0
2018-03-28 11:15:00,50.14,50.37,50.0,50.3,217840.0,49.8416,50.0702,49.7024,50.0006,217840.0
2018-03-28 11:20:00,50.28,50.3,50.01,50.07,406520.0,49.9807,50.0006,49.7124,49.772,406520.0
2018-03-28 11:25:00,50.04,50.25,49.96,50.0,346240.0,49.7422,49.9509,49.6627,49.7024,346240.0
2018-03-28 11:30:00,50.0,50.22,49.87,50.22,426560.0,49.7024,49.9211,49.5732,49.9211,426560.0
2018-03-28 11:35:00,50.14,50.45,50.14,50.21,250120.0,49.8416,50.1497,49.8416,49.9112,250120.0
2018-03-28 11:40:00,50.22,50.62,50.16,50.53,452860.0,49.9211,50.3187,49.8615,50.2293,452860.0
2018-03-28 11:45:00,50.53,50.7,50.48,50.54,422860.0,50.2293,50.3982,50.1796,50.2392,422860.0
2018-03-28 11:50:00,50.52,50.55,50.2,50.2,210540.0,50.2193,50.2491,49.9012,49.9012,210540.0
2018-03-28 11:55:00,50.22,50.52,50.2,50.39,221100.0,49.9211,50.2193,49.9012,50.0901,221100.0
2018-03-28 12:00:00,50.39,50.59,50.18,50.24,191400.0,50.0901,50.2889,49.8813,49.941,191400.0
2018-03-28 12:05:00,50.18,50.54,50.18,50.46,215460.0,49.8813,50.2392,49.8813,50.1597,215460.0
2018-03-28 12:10:00,50.51,50.99,50.51,50.99,401460.0,50.2094,50.6865,50.2094,50.6865,401460.0
2018-03-28 12:15:00,50.96,51.17,50.81,51.17,573060.0,50.6567,50.8654,50.5076,50.8654,573060.0
2018-03-28 12:20:00,51.16,51.21,51.0,51.09,390280.0,50.8555,50.9052,50.6965,50.7859,390280.0
2018-03-28 12:25:00,51.1,51.11,50.73,50.75,387020.0,50.7959,50.8058,50.4281,50.4479,387020.0
2018-03-28 12:30:00,50.78,50.94,50.63,50.68,293400.0,50.4778,50.6368,50.3287,50.3784,293400.0
2018-03-28 12:35:00,50.68,50.84,50.65,50.77,159900.0,50.3784,50.5374,50.3485,50.4678,159900.0
2018-03-28 12:40:00,50.83,51.14,50.83,50.96,168320.0,50.5275,50.8356,50.5275,50.6567,168320.0
2018-03-28 12:45:00,50.96,51.0,50.57,50.61,175020.0,50.6567,50.6965,50.269,50.3088,175020.0
2018-03-28 12:50:00,50.64,50.8,50.57,50.74,133000.0,50.3386,50.4977,50.269,50.438,133000.0
2018-03-28 12:55:00,50.7,50.7,50.35,50.4,290040.0,50.3982,50.3982,50.0503,50.1,290040.0
2018-03-28 13:00:00,50.39,50.42,50.16,50.41,184540.0,50.0901,50.1199,49.8615,50.11,184540.0
2018-03-28 13:05:00,50.44,50.67,50.38,50.65,235500.0,50.1398,50.3684,50.0802,50.3485,235500.0
2018-03-28 13:10:00,50.65,50.66,50.54,50.6,143680.0,50.3485,50.3585,50.2392,50.2988,143680.0
2018-03-28 13:15:00,50.6,50.6,50.22,50.28,262580.0,50.2988,50.2988,49.9211,49.9807,262580.0
2018-03-28 13:20:00,50.31,50.75,50.31,50.68,202900.0,50.0106,50.4479,50.0106,50.3784,202900.0
2018-03-28 13:25:00,50.68,50.7,50.57,50.64,49800.0,50.3784,50.3982,50.269,50.3386,49800.0
2018-03-28 13:30:00,50.6,50.65,50.35,50.45,131900.0,50.2988,50.3485,50.0503,50.1497,131900.0
2018-03-28 13:35:00,50.41,50.65,50.41,50.61,166000.0,50.11,50.3485,50.11,50.3088,166000.0
2018-03-28 13:40:00,50.6,50.67,50.43,50.62,214820.0,50.2988,50.3684,50.1299,50.3187,214820.0
2018-03-28 13:45:00,50.66,51.01,50.63,50.87,227060.0,50.3585,50.7064,50.3287,50.5672,227060.0
2018-03-28 13:50:00,50.83,50.84,50.68,50.81,135440.0,50.5275,50.5374,50.3784,50.5076,135440.0
2018-03-28 13:55:00,50.83,50.9,50.7,50.74,95320.0,50.5275,50.5971,50.3982,50.438,95320.0
2018-03-28 14:00:00,50.79,50.9,50.51,50.51,260940.0,50.4877,50.5971,50.2094,50.2094,260940.0
2018-03-28 14:05:00,50.54,50.56,50.42,50.49,100600.0,50.2392,50.2591,50.1199,50.1895,100600.0
2018-03-28 14:10:00,50.48,50.52,50.34,50.45,129500.0,50.1796,50.2193,50.0404,50.1497,129500.0
2018-03-28 14:15:00,50.48,50.68,50.46,50.59,80600.0,50.1796,50.3784,50.1597,50.2889,80600.0
2018-03-28 14:20:00,50.64,50.83,50.56,50.56,123680.0,50.3386,50.5275,50.2591,50.2591,123680.0
2018-03-28 14:25:00,50.56,50.68,50.38,50.43,172780.0,50.2591,50.3784,50.0802,50.1299,172780.0
2018-03-28 14:30:00,50.42,50.52,50.4,50.51,126000.0,50.1199,50.2193,50.1,50.2094,126000.0
2018-03-28 14:35:00,50.52,50.72,50.41,50.68,175640.0,50.2193,50.4181,50.11,50.3784,175640.0
2018-03-28 14:40:00,50.71,50.88,50.55,50.55,178740.0,50.4082,50.5772,50.2491,50.2491,178740.0
2018-03-28 14:45:00,50.52,50.56,50.42,50.56,172180.0,50.2193,50.2591,50.1199,50.2591,172180.0
2018-03-28 14:50:00,50.55,50.65,50.47,50.51,194280.0,50.2491,50.3485,50.1696,50.2094,194280.0
2018-03-28 14:55:00,50.5,50.56,50.29,50.34,178860.0,50.1994,50.2591,49.9907,50.0404,178860.0
2018-03-28 15:00:00,50.33,50.44,50.1,50.1,364080.0,50.0304,50.1398,49.8018,49.8018,364080.0
2018-03-28 15:05:00,50.12,50.26,50.03,50.08,285540.0,49.8217,49.9609,49.7322,49.7819,285540.0
2018-03-28 15:10:00,50.08,50.3,50.08,50.3,282600.0,49.7819,50.0006,49.7819,50.0006,282600.0
2018-03-28 15:15:00,50.3,50.42,50.19,50.3,217580.0,50.0006,50.1199,49.8913,50.0006,217580.0
2018-03-28 15:20:00,50.34,50.47,50.18,50.43,209060.0,50.0404,50.1696,49.8813,50.1299,209060.0
2018-03-28 15:25:00,50.43,50.45,50.27,50.38,197300.0,50.1299,50.1497,49.9708,50.0802,197300.0
2018-03-28 15:30:00,50.36,50.5,50.33,50.38,168000.0,50.0603,50.1994,50.0304,50.0802,168000.0
2018-03-28 15:35:00,50.39,50.64,50.34,50.6,200900.0,50.0901,50.3386,50.0404,50.2988,200900.0
2018-03-28 15:40:00,50.61,50.63,50.35,50.41,199220.0,50.3088,50.3287,50.0503,50.11,199220.0
2018-03-28 15:45:00,50.43,50.47,50.34,50.44,317860.0,50.1299,50.1696,50.0404,50.1398,317860.0
2018-03-28 15:50:00,50.51,50.51,50.32,50.37,350580.0,50.2094,50.2094,50.0205,50.0702,350580.0
2018-03-28 15:55:00,50.34,50.38,50.22,50.26,888040.0,50.0404,50.0802,49.9211,49.9609,888040.0
2018-03-29 09:30:00,50.56,50.7,50.39,50.6,1037760.0,50.2591,50.3982,50.0901,50.2988,1037760.0
2018-03-29 09:35:00,50.58,50.65,50.43,50.55,484560.0,50.279,50.3485,50.1299,50.2491,484560.0
2018-03-29 09:40:00,50.59,50.59,50.19,50.45,658680.0,50.2889,50.2889,49.8913,50.1497,658680.0
2018-03-29 09:45:00,50.43,50.43,50.15,50.21,387980.0,50.1299,50.1299,49.8515,49.9112,387980.0
2018-03-29 09:50:00,50.2,50.4,50.15,50.4,472700.0,49.9012,50.1,49.8515,50.1,472700.0
2018-03-29 09:55:00,50.37,50.51,50.25,50.4,516640.0,50.0702,50.2094,49.9509,50.1,516640.0
2018-03-29 10:00:00,50.36,50.55,50.32,50.5,611120.0,50.0603,50.2491,50.0205,50.1994,611120.0
2018-03-29 10:05:00,50.5,50.59,50.39,50.41,407160.0,50.1994,50.2889,50.0901,50.11,407160.0
2018-03-29 10:10:00,50.46,50.83,50.46,50.77,625940.0,50.1597,50.5275,50.1597,50.4678,625940.0
2018-03-29 10:15:00,50.77,50.78,50.63,50.76,306760.0,50.4678,50.4778,50.3287,50.4579,306760.0
2018-03-29 10:20:00,50.75,50.83,50.58,50.76,391140.0,50.4479,50.5275,50.279,50.4579,391140.0
2018-03-29 10:25:00,50.76,50.85,50.66,50.84,260600.0,50.4579,50.5474,50.3585,50.5374,260600.0
2018-03-29 10:30:00,50.81,51.12,50.77,51.08,444260.0,50.5076,50.8157,50.4678,50.776,444260.0
2018-03-29 10:35:00,51.09,51.15,51.04,51.09,522240.0,50.7859,50.8456,50.7362,50.7859,522240.0
2018-03-29 10:40:00,51.09,51.36,51.09,51.31,721320.0,50.7859,51.0543,50.7859,51.0046,721320.0
2018-03-29 10:45:00,51.31,51.48,51.26,51.48,385380.0,51.0046,51.1736,50.9549,51.1736,385380.0
2018-03-29 10:50:00,51.49,51.77,51.42,51.74,669300.0,51.1835,51.4619,51.114,51.4321,669300.0
2018-03-29 10:55:00,51.72,51.82,51.62,51.82,1049680.0,51.4122,51.5116,51.3128,51.5116,1049680.0
2018-03-29 11:00:00,51.83,51.87,51.78,51.82,644400.0,51.5215,51.5613,51.4718,51.5116,644400.0
2018-03-29 11:05:00,51.79,51.92,51.76,51.86,626260.0,51.4818,51.611,51.4519,51.5513,626260.0
2018-03-29 11:10:00,51.86,51.88,51.47,51.56,579860.0,51.5513,51.5712,51.1637,51.2531,579860.0
2018-03-29 11:15:00,51.58,51.69,51.56,51.66,578160.0,51.273,51.3824,51.2531,51.3525,578160.0
2018-03-29 11:20:00,51.68,51.75,51.59,51.66,418440.0,51.3724,51.442,51.2829,51.3525,418440.0
2018-03-29 11:25:00,51.7,51.8,51.65,51.7,332000.0,51.3923,51.4917,51.3426,51.3923,332000.0
2018-03-29 11:30:00,51.74,51.75,51.4,51.63,545840.0,51.4321,51.442,51.0941,51.3227,545840.0
2018-03-29 11:35:00,51.59,51.63,51.41,51.5,339380.0,51.2829,51.3227,51.104,51.1935,339380.0
2018-03-29 11:40:00,51.5,51.71,51.46,51.68,294820.0,51.1935,51.4022,51.1537,51.3724,294820.0
2018-03-29 11:45:00,51.65,51.71,51.57,51.69,188800.0,51.3426,51.4022,51.2631,51.3824,188800.0
2018-03-29 11:50:00,51.69,51.75,51.64,51.68,203460.0,51.3824,51.442,51.3327,51.3724,203460.0
2018-03-29 11:55:00,51.71,51.74,51.63,51.65,206480.0,51.4022,51.4321,51.3227,51.3426,206480.0
2018-03-29 12:00:00,51.64,51.72,51.3,51.36,237040.0,51.3327,51.4122,50.9947,51.0543,237040.0
2018-03-29 12:05:00,51.37,51.45,51.2,51.27,280620.0,51.0643,51.1438,50.8953,50.9649,280620.0
2018-03-29 12:10:00,51.3,51.45,51.23,51.42,285860.0,50.9947,51.1438,50.9251,51.114,285860.0
2018-03-29 12:15:00,51.43,51.56,51.38,51.5,349460.0,51.1239,51.2531,51.0742,51.1935,349460.0
2018-03-29 12:20:00,51.52,51.55,51.41,51.54,337220.0,51.2134,51.2432,51.104,51.2332,337220.0
2018-03-29 12:25:00,51.51,51.72,51.46,51.67,261100.0,51.2034,51.4122,51.1537,51.3625,261100.0
2018-03-29 12:30:00,51.7,51.71,51.6,51.61,189840.0,51.3923,51.4022,51.2929,51.3028,189840.0
2018-03-29 12:35:00,51.66,51.68,51.63,51.63,111720.0,51.3525,51.3724,51.3227,51.3227,111720.0
2018-03-29 12:40:00,51.64,51.64,51.42,51.51,122200.0,51.3327,51.3327,51.114,51.2034,122200.0
2018-03-29 12:45:00,51.53,51.54,51.47,51.51,100020.0,51.2233,51.2332,51.1637,51.2034,100020.0
2018-03-29 12:50:00,51.46,51.65,51.46,51.62,153900.0,51.1537,51.3426,51.1537,51.3128,153900.0
2018-03-29 12:55:00,51.62,51.66,51.54,51.55,180940.0,51.3128,51.3525,51.2332,51.2432,180940.0
2018-03-29 13:00:00,51.58,51.61,51.44,51.45,194340.0,51.273,51.3028,51.1338,51.1438,194340.0
2018-03-29 13:05:00,51.43,51.46,51.34,51.41,148000.0,51.1239,51.1537,51.0344,51.104,148000.0
2018-03-29 13:10:00,51.4,51.5,51.39,51.47,97840.0,51.0941,51.1935,51.0841,51.1637,97840.0
2018-03-29 13:15:00,51.48,51.55,51.46,51.55,174320.0,51.1736,51.2432,51.1537,51.2432,174320.0
2018-03-29 13:20:00,51.51,51.54,51.42,51.54,195300.0,51.2034,51.2332,51.114,51.2332,195300.0
2018-03-29 13:25:00,51.51,51.67,51.46,51.66,273340.0,51.2034,51.3625,51.1537,51.3525,273340.0
2018-03-29 13:30:00,51.68,51.79,51.64,51.7,211500.0,51.3724,51.4818,51.3327,51.3923,211500.0
2018-03-29 13:35:00,51.69,51.83,51.66,51.77,204680.0,51.3824,51.5215,51.3525,51.4619,204680.0
2018-03-29 13:40:00,51.8,51.9,51.78,51.89,302660.0,51.4917,51.5911,51.4718,51.5812,302660.0
2018-03-29 13:45:00,51.9,51.95,51.85,51.89,293140.0,51.5911,51.6408,51.5414,51.5812,293140.0
2018-03-29 13:50:00,51.89,51.96,51.85,51.9,391000.0,51.5812,51.6507,51.5414,51.5911,391000.0
2018-03-29 13:55:00,51.89,51.98,51.89,51.96,491740.0,51.5812,51.6706,51.5812,51.6507,491740.0
2018-03-29 14:00:00,51.96,51.97,51.82,51.93,479520.0,51.6507,51.6607,51.5116,51.6209,479520.0
2018-03-29 14:05:00,51.94,52.0,51.9,51.91,279860.0,51.6309,51.6905,51.5911,51.601,279860.0
2018-03-29 14:10:00,51.92,52.0,51.87,51.91,340380.0,51.611,51.6905,51.5613,51.601,340380.0
2018-03-29 14:15:00,51.92,51.92,51.73,51.8,205640.0,51.611,51.611,51.4221,51.4917,205640.0
2018-03-29 14:20:00,51.8,51.91,51.74,51.74,126720.0,51.4917,51.601,51.4321,51.4321,126720.0
2018-03-29 14:25:00,51.77,51.97,51.76,51.97,121180.0,51.4619,51.6607,51.4519,51.6607,121180.0
2018-03-29 14:30:00,51.98,52.03,51.91,52.03,454480.0,51.6706,51.7203,51.601,51.7203,454480.0
2018-03-29 14:35:00,52.03,52.04,51.93,51.97,369880.0,51.7203,51.7303,51.6209,51.6607,369880.0
2018-03-29 14:40:00,51.95,52.05,51.9,52.0,440860.0,51.6408,51.7402,51.5911,51.6905,440860.0
2018-03-29 14:45:00,51.99,52.08,51.99,52.05,566900.0,51.6806,51.77,51.6806,51.7402,566900.0
2018-03-29 14:50:00,52.07,52.08,52.0,52.04,410660.0,51.7601,51.77,51.6905,51.7303,410660.0
2018-03-29 14:55:00,52.07,52.08,51.96,51.99,170160.0,51.7601,51.77,51.6507,51.6806,170160.0
2018-03-29 15:00:00,52.02,52.1,51.96,52.1,463840.0,51.7104,51.7899,51.6507,51.7899,463840.0
2018-03-29 15:05:00,52.09,52.12,52.06,52.12,349180.0,51.78,51.8098,51.7502,51.8098,349180.0
2018-03-29 15:10:00,52.12,52.15,52.06,52.06,156500.0,51.8098,51.8396,51.7502,51.7502,156500.0
2018-03-29 15:15:00,52.06,52.11,52.03,52.05,155900.0,51.7502,51.7999,51.7203,51.7402,155900.0
2018-03-29 15:20:00,52.07,52.07,51.83,51.83,231020.0,51.7601,51.7601,51.5215,51.5215,231020.0
2018-03-29 15:25:00,51.84,51.9,51.77,51.87,289640.0,51.5315,51.5911,51.4619,51.5613,289640.0
2018-03-29 15:30:00,51.85,51.88,51.7,51.77,302140.0,51.5414,51.5712,51.3923,51.4619,302140.0
2018-03-29 15:35:00,51.73,51.74,51.61,51.68,247200.0,51.4221,51.4321,51.3028,51.3724,247200.0
2018-03-29 15:40:00,51.68,51.81,51.65,51.69,274160.0,51.3724,51.5016,51.3426,51.3824,274160.0
2018-03-29 15:45:00,51.71,51.88,51.67,51.84,466080.0,51.4022,51.5712,51.3625,51.5315,466080.0
2018-03-29 15:50:00,51.89,51.9,51.55,51.58,586280.0,51.5812,51.5911,51.2432,51.273,586280.0
2018-03-29 15:55:00,51.58,51.66,51.5,51.62,1083460.0,51.273,51.3525,51.1935,51.3128,1083460.0
2018-04-02 09:30:00,51.12,51.49,51.04,51.43,1159560.0,50.8157,51.1835,50.7362,51.1239,1159560.0
2018-04-02 09:35:00,51.47,51.74,51.42,51.61,713440.0,51.1637,51.4321,51.114,51.3028,713440.0
2018-04-02 09:40:00,51.58,51.6,51.2,51.25,528820.0,51.273,51.2929,50.8953,50.945,528820.0
2018-04-02 09:45:00,51.16,51.27,50.95,51.08,612440.0,50.8555,50.9649,50.6468,50.776,612440.0
2018-04-02 09:50:00,51.04,51.11,50.9,50.9,358000.0,50.7362,50.8058,50.5971,50.5971,358000.0
2018-04-02 09:55:00,50.88,51.02,50.83,50.91,422760.0,50.5772,50.7163,50.5275,50.607,422760.0
2018-04-02 10:00:00,50.92,50.93,50.64,50.76,345900.0,50.6169,50.6269,50.3386,50.4579,345900.0
2018-04-02 10:05:00,50.85,51.0,50.75,50.92,378240.0,50.5474,50.6965,50.4479,50.6169,378240.0
2018-04-02 10:10:00,50.88,50.98,50.65,50.7,215660.0,50.5772,50.6766,50.3485,50.3982,215660.0
2018-04-02 10:15:00,50.74,50.88,50.68,50.74,289640.0,50.438,50.5772,50.3784,50.438,289640.0
2018-04-02 10:20:00,50.74,50.85,50.54,50.75,309280.0,50.438,50.5474,50.2392,50.4479,309280.0
2018-04-02 10:25:00,50.72,50.76,50.54,50.54,218820.0,50.4181,50.4579,50.2392,50.2392,218820.0
2018-04-02 10:30:00,50.58,50.69,50.49,50.57,488660.0,50.279,50.3883,50.1895,50.269,488660.0
2018-04-02 10:35:00,50.57,50.73,50.53,50.67,493760.0,50.269,50.4281,50.2293,50.3684,493760.0
2018-04-02 10:40:00,50.72,50.81,50.69,50.71,179820.0,50.4181,50.5076,50.3883,50.4082,179820.0
2018-04-02 10:45:00,50.68,50.76,50.57,50.76,113000.0,50.3784,50.4579,50.269,50.4579,113000.0
2018-04-02 10:50:00,50.73,50.73,50.51,50.51,260440.0,50.4281,50.4281,50.2094,50.2094,260440.0
2018-04-02 10:55:00,50.55,50.6,50.45,50.46,412140.0,50.2491,50.2988,50.1497,50.1597,412140.0
2018-04-02 11:00:00,50.49,50.55,50.44,50.46,625780.0,50.1895,50.2491,50.1398,50.1597,625780.0
2018-04-02 11:05:00,50.48,50.48,50.3,50.45,366100.0,50.1796,50.1796,50.0006,50.1497,366100.0
2018-04-02 11:10:00,50.43,50.47,50.3,50.41,345600.0,50.1299,50.1696,50.0006,50.11,345600.0
2018-04-02 11:15:00,50.37,50.39,50.22,50.39,775020.0,50.0702,50.0901,49.9211,50.0901,775020.0
2018-04-02 11:20:00,50.37,50.43,50.25,50.28,284480.0,50.0702,50.1299,49.9509,49.9807,284480.0
2018-04-02 11:25:00,50.32,50.35,50.18,50.33,500480.0,50.0205,50.0503,49.8813,50.0304,500480.0
2018-04-02 11:30:00,50.32,50.33,50.22,50.23,388920.0,50.0205,50.0304,49.9211,49.931,388920.0
2018-04-02 11:35:00,50.2,50.23,49.88,49.93,736140.0,49.9012,49.931,49.5831,49.6328,736140.0
2018-04-02 11:40:00,49.93,50.05,49.81,50.0,525380.0,49.6328,49.7521,49.5135,49.7024,525380.0
2018-04-02 11:45:00,50.0,50.08,49.88,50.0,421620.0,49.7024,49.7819,49.5831,49.7024,421620.0
2018-04-02 11:50:00,50.0,50.1,49.92,50.02,378700.0,49.7024,49.8018,49.6229,49.7223,378700.0
2018-04-02 11:55:00,50.05,50.2,49.93,49.93,357660.0,49.7521,49.9012,49.6328,49.6328,357660.0
2018-04-02 12:00:00,49.95,50.09,49.86,50.04,296200.0,49.6527,49.7919,49.5632,49.7422,296200.0
2018-04-02 12:05:00,50.06,50.06,49.84,49.94,442240.0,49.7621,49.7621,49.5434,49.6428,442240.0
2018-04-02 12:10:00,49.95,50.1,49.88,50.09,266660.0,49.6527,49.8018,49.5831,49.7919,266660.0
2018-04-02 12:15:00,50.1,50.17,49.99,50.16,155460.0,49.8018,49.8714,49.6925,49.8615,155460.0
2018-04-02 12:20:00,50.12,50.24,50.09,50.13,156260.0,49.8217,49.941,49.7919,49.8316,156260.0
2018-04-02 12:25:00,50.12,50.2,50.08,50.15,129900.0,49.8217,49.9012,49.7819,49.8515,129900.0
2018-04-02 12:30:00,50.16,50.31,50.11,50.26,149760.0,49.8615,50.0106,49.8118,49.9609,149760.0
2018-04-02 12:35:00,50.26,50.35,50.2,50.2,417420.0,49.9609,50.0503,49.9012,49.9012,417420.0
2018-04-02 12:40:00,50.23,50.46,50.15,50.44,164860.0,49.931,50.1597,49.8515,50.1398,164860.0
2018-04-02 12:45:00,50.42,50.5,50.4,50.45,257500.0,50.1199,50.1994,50.1,50.1497,257500.0
2018-04-02 12:50:00,50.45,50.45,50.25,50.3,152000.0,50.1497,50.1497,49.9509,50.0006,152000.0
2018-04-02 12:55:00,50.31,50.36,50.23,50.23,166420.0,50.0106,50.0603,49.931,49.931,166420.0
2018-04-02 13:00:00,50.29,50.34,50.08,50.15,231220.0,49.9907,50.0404,49.7819,49.8515,231220.0
2018-04-02 13:05:00,50.19,50.25,50.1,50.12,108400.0,49.8913,49.9509,49.8018,49.8217,108400.0
2018-04-02 13:10:00,50.14,50.19,50.09,50.09,204760.0,49.8416,49.8913,49.7919,49.7919,204760.0
2018-04-02 13:15:00,50.08,50.15,50.03,50.04,148400.0,49.7819,49.8515,49.7322,49.7422,148400.0
2018-04-02 13:20:00,50.04,50.07,49.95,49.98,187020.0,49.7422,49.772,49.6527,49.6825,187020.0
2018-04-02 13:25:00,49.95,49.99,49.87,49.92,189700.0,49.6527,49.6925,49.5732,49.6229,189700.0
2018-04-02 13:30:00,49.94,50.05,49.94,50.01,235320.0,49.6428,49.7521,49.6428,49.7124,235320.0
2018-04-02 13:35:00,50.01,50.09,49.98,49.98,209000.0,49.7124,49.7919,49.6825,49.6825,209000.0
2018-04-02 13:40:00,49.99,49.99,49.88,49.99,295880.0,49.6925,49.6925,49.5831,49.6925,295880.0
2018-04-02 13:45:00,49.97,50.05,49.89,49.98,234500.0,49.6726,49.7521,49.5931,49.6825,234500.0
2018-04-02 13:50:00,49.97,50.02,49.86,49.89,252120.0,49.6726,49.7223,49.5632,49.5931,252120.0
2018-04-02 13:55:00,49.88,49.88,49.75,49.77,326240.0,49.5831,49.5831,49.4539,49.4738,326240.0
2018-04-02 14:00:00,49.75,49.77,49.52,49.59,411540.0,49.4539,49.4738,49.2253,49.2949,411540.0
2018-04-02 14:05:00,49.61,49.79,49.54,49.74,292940.0,49.3147,49.4937,49.2452,49.444,292940.0
2018-04-02 14:10:00,49.77,49.84,49.68,49.83,320600.0,49.4738,49.5434,49.3843,49.5334,320600.0
2018-04-02 14:15:00,49.84,49.93,49.77,49.89,202760.0,49.5434,49.6328,49.4738,49.5931,202760.0
2018-04-02 14:20:00,49.89,49.98,49.85,49.9,192400.0,49.5931,49.6825,49.5533,49.603,192400.0
2018-04-02 14:25:00,49.89,49.9,49.69,49.78,275060.0,49.5931,49.603,49.3943,49.4837,275060.0
2018-04-02 14:30:00,49.73,49.95,49.7,49.91,242340.0,49.434,49.6527,49.4042,49.6129,242340.0
2018-04-02 14:35:00,49.92,49.92,49.69,49.72,279860.0,49.6229,49.6229,49.3943,49.4241,279860.0
2018-04-02 14:40:00,49.7,49.72,49.55,49.62,280140.0,49.4042,49.4241,49.2551,49.3247,280140.0
2018-04-02 14:45:00,49.62,49.79,49.6,49.76,230960.0,49.3247,49.4937,49.3048,49.4638,230960.0
2018-04-02 14:50:00,49.79,49.97,49.77,49.92,189320.0,49.4937,49.6726,49.4738,49.6229,189320.0
2018-04-02 14:55:00,49.92,50.01,49.86,49.92,247400.0,49.6229,49.7124,49.5632,49.6229,247400.0
2018-04-02 15:00:00,49.95,50.07,49.89,49.97,465060.0,49.6527,49.772,49.5931,49.6726,465060.0
2018-04-02 15:05:00,49.98,50.0,49.88,49.93,198680.0,49.6825,49.7024,49.5831,49.6328,198680.0
2018-04-02 15:10:00,49.92,50.19,49.9,50.16,302340.0,49.6229,49.8913,49.603,49.8615,302340.0
2018-04-02 15:15:00,50.16,50.31,50.12,50.31,326960.0,49.8615,50.0106,49.8217,50.0106,326960.0
2018-04-02 15:20:00,50.32,50.37,50.03,50.03,297860.0,50.0205,50.0702,49.7322,49.7322,297860.0
2018-04-02 15:25:00,50.05,50.11,50.0,50.07,214680.0,49.7521,49.8118,49.7024,49.772,214680.0
2018-04-02 15:30:00,50.12,50.17,49.85,49.88,534520.0,49.8217,49.8714,49.5533,49.5831,534520.0
2018-04-02 15:35:00,49.91,50.0,49.9,49.92,346740.0,49.6129,49.7024,49.603,49.6229,346740.0
2018-04-02 15:40:00,49.89,50.04,49.83,50.01,411180.0,49.5931,49.7422,49.5334,49.7124,411180.0
2018-04-02 15:45:00,50.06,50.27,50.04,50.22,717960.0,49.7621,49.9708,49.7422,49.9211,717960.0
2018-04-02 15:50:00,50.25,50.51,50.25,50.51,610000.0,49.9509,50.2094,49.9509,50.2094,610000.0
2018-04-02 15:55:00,50.48,50.5,50.2,50.29,1191540.0,50.1796,50.1994,49.9012,49.9907,1191540.0
2018-04-03 09:30:00,50.7,50.86,50.47,50.74,1268320.0,50.3982,50.5573,50.1696,50.438,1268320.0
2018-04-03 09:35:00,50.73,50.99,50.67,50.99,606580.0,50.4281,50.6865,50.3684,50.6865,606580.0
2018-04-03 09:40:00,51.0,51.05,50.86,50.91,588380.0,50.6965,50.7462,50.5573,50.607,588380.0
2018-04-03 09:45:00,50.9,50.99,50.72,50.75,538840.0,50.5971,50.6865,50.4181,50.4479,538840.0
2018-04-03 09:50:00,50.72,50.74,50.56,50.67,286420.0,50.4181,50.438,50.2591,50.3684,286420.0
2018-04-03 09:55:00,50.7,50.72,50.43,50.46,573640.0,50.3982,50.4181,50.1299,50.1597,573640.0
2018-04-03 10:00:00,50.5,50.5,50.32,50.34,417500.0,50.1994,50.1994,50.0205,50.0404,417500.0
2018-04-03 10:05:00,50.39,50.39,50.0,50.08,722540.0,50.0901,50.0901,49.7024,49.7819,722540.0
2018-04-03 10:10:00,50.11,50.11,49.8,49.88,727060.0,49.8118,49.8118,49.5036,49.5831,727060.0
2018-04-03 10:15:00,49.87,50.02,49.7,49.81,543460.0,49.5732,49.7223,49.4042,49.5135,543460.0
2018-04-03 10:20:00,49.81,50.1,49.78,50.02,408100.0,49.5135,49.8018,49.4837,49.7223,408100.0
2018-04-03 10:25:00,50.06,50.19,49.98,50.19,240900.0,49.7621,49.8913,49.6825,49.8913,240900.0
2018-04-03 10:30:00,50.14,50.24,50.0,50.12,359780.0,49.8416,49.941,49.7024,49.8217,359780.0
2018-04-03 10:35:00,50.17,50.24,50.05,50.05,385580.0,49.8714,49.941,49.7521,49.7521,385580.0
2018-04-03 10:40:00,50.05,50.17,49.93,50.0,681620.0,49.7521,49.8714,49.6328,49.7024,681620.0
2018-04-03 10:45:00,49.97,50.27,49.96,50.11,311560.0,49.6726,49.9708,49.6627,49.8118,311560.0
2018-04-03 10:50:00,50.14,50.25,50.06,50.08,183580.0,49.8416,49.9509,49.7621,49.7819,183580.0
2018-04-03 10:55:00,50.1,50.47,50.1,50.44,353180.0,49.8018,50.1696,49.8018,50.1398,353180.0
2018-04-03 11:00:00,50.44,50.61,50.41,50.57,527920.0,50.1398,50.3088,50.11,50.269,527920.0
2018-04-03 11:05:00,50.58,50.86,50.53,50.78,740260.0,50.279,50.5573,50.2293,50.4778,740260.0
2018-04-03 11:10:00,50.76,50.76,50.58,50.61,225880.0,50.4579,50.4579,50.279,50.3088,225880.0
2018-04-03 11:15:00,50.66,50.74,50.55,50.67,343020.0,50.3585,50.438,50.2491,50.3684,343020.0
2018-04-03 11:20:00,50.7,50.7,50.51,50.54,226300.0,50.3982,50.3982,50.2094,50.2392,226300.0
2018-04-03 11:25:00,50.52,50.66,50.51,50.63,156000.0,50.2193,50.3585,50.2094,50.3287,156000.0
2018-04-03 11:30:00,50.63,50.66,50.5,50.56,167780.0,50.3287,50.3585,50.1994,50.2591,167780.0
2018-04-03 11:35:00,50.58,50.6,50.34,50.38,442680.0,50.279,50.2988,50.0404,50.0802,442680.0
2018-04-03 11:40:00,50.37,50.49,50.31,50.37,254220.0,50.0702,50.1895,50.0106,50.0702,254220.0
2018-04-03 11:45:00,50.37,50.46,50.23,50.23,145940.0,50.0702,50.1597,49.931,49.931,145940.0
2018-04-03 11:50:00,50.2,50.25,50.11,50.15,156320.0,49.9012,49.9509,49.8118,49.8515,156320.0
2018-04-03 11:55:00,50.19,50.24,50.12,50.13,93980.0,49.8913,49.941,49.8217,49.8316,93980.0
2018-04-03 12:00:00,50.16,50.34,50.16,50.29,94000.0,49.8615,50.0404,49.8615,49.9907,94000.0
2018-04-03 12:05:00,50.3,50.31,50.25,50.29,63000.0,50.0006,50.0106,49.9509,49.9907,63000.0
2018-04-03 12:10:00,50.24,50.25,50.16,50.19,119560.0,49.941,49.9509,49.8615,49.8913,119560.0
2018-04-03 12:15:00,50.21,50.24,50.12,50.17,126240.0,49.9112,49.941,49.8217,49.8714,126240.0
2018-04-03 12:20:00,50.17,50.17,50.0,50.0,293940.0,49.8714,49.8714,49.7024,49.7024,293940.0
2018-04-03 12:25:00,50.02,50.08,49.96,50.06,134000.0,49.7223,49.7819,49.6627,49.7621,134000.0
2018-04-03 12:30:00,50.08,50.21,50.05,50.19,148620.0,49.7819,49.9112,49.7521,49.8913,148620.0
2018-04-03 12:35:00,50.15,50.27,50.15,50.27,253000.0,49.8515,49.9708,49.8515,49.9708,253000.0
2018-04-03 12:40:00,50.31,50.52,50.3,50.45,207480.0,50.0106,50.2193,50.0006,50.1497,207480.0
2018-04-03 12:45:00,50.42,50.49,50.32,50.32,93120.0,50.1199,50.1895,50.0205,50.0205,93120.0
2018-04-03 12:50:00,50.3,50.39,50.18,50.18,390020.0,50.0006,50.0901,49.8813,49.8813,390020.0
2018-04-03 12:55:00,50.19,50.27,50.13,50.22,123480.0,49.8913,49.9708,49.8316,49.9211,123480.0
2018-04-03 13:00:00,50.22,50.23,50.09,50.2,140640.0,49.9211,49.931,49.7919,49.9012,140640.0
2018-04-03 13:05:00,50.24,50.28,50.21,50.28,122580.0,49.941,49.9807,49.9112,49.9807,122580.0
2018-04-03 13:10:00,50.24,50.31,50.11,50.11,92000.0,49.941,50.0106,49.8118,49.8118,92000.0
2018-04-03 13:15:00,50.11,50.28,50.1,50.27,92000.0,49.8118,49.9807,49.8018,49.9708,92000.0
2018-04-03 13:20:00,50.29,50.46,50.29,50.41,171500.0,49.9907,50.1597,49.9907,50.11,171500.0
2018-04-03 13:25:00,50.42,50.46,50.35,50.39,136500.0,50.1199,50.1597,50.0503,50.0901,136500.0
2018-04-03 13:30:00,50.41,50.43,50.36,50.38,119200.0,50.11,50.1299,50.0603,50.0802,119200.0
2018-04-03 13:35:00,50.34,50.35,50.2,50.24,143880.0,50.0404,50.0503,49.9012,49.941,143880.0
2018-04-03 13:40:00,50.25,50.32,50.24,50.27,68580.0,49.9509,50.0205,49.941,49.9708,68580.0
2018-04-03 13:45:00,50.29,50.33,50.16,50.16,70000.0,49.9907,50.0304,49.8615,49.8615,70000.0
2018-04-03 13:50:00,50.2,50.26,50.17,50.25,228940.0,49.9012,49.9609,49.8714,49.9509,228940.0
2018-04-03 13:55:00,50.26,50.33,50.22,50.27,286660.0,49.9609,50.0304,49.9211,49.9708,286660.0
2018-04-03 14:00:00,50.3,50.34,50.18,50.21,121900.0,50.0006,50.0404,49.8813,49.9112,121900.0
2018-04-03 14:05:00,50.23,50.25,50.1,50.22,382640.0,49.931,49.9509,49.8018,49.9211,382640.0
2018-04-03 14:10:00,50.18,50.18,50.08,50.12,153480.0,49.8813,49.8813,49.7819,49.8217,153480.0
2018-04-03 14:15:00,50.09,50.09,49.96,50.05,241500.0,49.7919,49.7919,49.6627,49.7521,241500.0
2018-04-03 14:20:00,50.03,50.1,49.98,50.1,154560.0,49.7322,49.8018,49.6825,49.8018,154560.0
2018-04-03 14:25:00,50.08,50.08,49.91,49.93,325580.0,49.7819,49.7819,49.6129,49.6328,325580.0
2018-04-03 14:30:00,49.95,49.97,49.88,49.9,345520.0,49.6527,49.6726,49.5831,49.603,345520.0
2018-04-03 14:35:00,49.9,50.1,49.88,50.1,142100.0,49.603,49.8018,49.5831,49.8018,142100.0
2018-04-03 14:40:00,50.07,50.13,49.92,49.92,250560.0,49.772,49.8316,49.6229,49.6229,250560.0
2018-04-03 14:45:00,49.92,50.45,49.92,50.35,342840.0,49.6229,50.1497,49.6229,50.0503,342840.0
2018-04-03 14:50:00,50.33,50.39,50.25,50.28,538940.0,50.0304,50.0901,49.9509,49.9807,538940.0
2018-04-03 14:55:00,50.29,50.59,50.29,50.47,380240.0,49.9907,50.2889,49.9907,50.1696,380240.0
2018-04-03 15:00:00,50.43,50.73,50.38,50.64,295580.0,50.1299,50.4281,50.0802,50.3386,295580.0
2018-04-03 15:05:00,50.64,50.85,50.64,50.79,601220.0,50.3386,50.5474,50.3386,50.4877,601220.0
2018-04-03 15:10:00,50.8,50.9,50.46,50.52,856640.0,50.4977,50.5971,50.1597,50.2193,856640.0
2018-04-03 15:15:00,50.54,50.64,50.49,50.58,129900.0,50.2392,50.3386,50.1895,50.279,129900.0
2018-04-03 15:20:00,50.63,50.68,50.55,50.6,258060.0,50.3287,50.3784,50.2491,50.2988,258060.0
2018-04-03 15:25:00,50.63,50.71,50.55,50.71,159460.0,50.3287,50.4082,50.2491,50.4082,159460.0
2018-04-03 15:30:00,50.72,50.75,50.57,50.58,215360.0,50.4181,50.4479,50.269,50.279,215360.0
2018-04-03 15:35:00,50.58,50.62,50.42,50.59,209120.0,50.279,50.3187,50.1199,50.2889,209120.0
2018-04-03 15:40:00,50.62,50.73,50.6,50.65,169820.0,50.3187,50.4281,50.2988,50.3485,169820.0
2018-04-03 15:45:00,50.69,50.73,50.54,50.57,306680.0,50.3883,50.4281,50.2392,50.269,306680.0
2018-04-03 15:50:00,50.57,50.69,50.57,50.64,261320.0,50.269,50.3883,50.269,50.3386,261320.0
2018-04-03 15:55:00,50.66,50.69,50.62,50.68,1187360.0,50.3585,50.3883,50.3187,50.3784,1187360.0
2018-04-04 09:30:00,49.67,50.39,49.65,50.29,1582040.0,49.3744,50.0901,49.3545,49.9907,1582040.0
2018-04-04 09:35:00,50.24,50.34,50.0,50.04,884440.0,49.941,50.0404,49.7024,49.7422,884440.0
2018-04-04 09:40:00,50.07,50.1,49.8,49.86,1537620.0,49.772,49.8018,49.5036,49.5632,1537620.0
2018-04-04 09:45:00,49.91,49.97,49.77,49.84,1079560.0,49.6129,49.6726,49.4738,49.5434,1079560.0
2018-04-04 09:50:00,49.87,50.0,49.81,49.89,977380.0,49.5732,49.7024,49.5135,49.5931,977380.0
2018-04-04 09:55:00,49.91,50.01,49.76,49.94,1256120.0,49.6129,49.7124,49.4638,49.6428,1256120.0
2018-04-04 10:00:00,49.94,49.94,49.74,49.88,639100.0,49.6428,49.6428,49.444,49.5831,639100.0
2018-04-04 10:05:00,49.86,50.02,49.83,49.91,749320.0,49.5632,49.7223,49.5334,49.6129,749320.0
2018-04-04 10:10:00,49.92,50.09,49.88,49.91,527120.0,49.6229,49.7919,49.5831,49.6129,527120.0
2018-04-04 10:15:00,49.93,49.99,49.85,49.92,354680.0,49.6328,49.6925,49.5533,49.6229,354680.0
2018-04-04 10:20:00,49.88,49.9,49.78,49.81,332620.0,49.5831,49.603,49.4837,49.5135,332620.0
2018-04-04 10:25:00,49.84,49.95,49.79,49.85,521260.0,49.5434,49.6527,49.4937,49.5533,521260.0
2018-04-04 10:30:00,49.85,49.91,49.74,49.77,566760.0,49.5533,49.6129,49.444,49.4738,566760.0
2018-04-04 10:35:00,49.78,49.85,49.71,49.85,500700.0,49.4837,49.5533,49.4141,49.5533,500700.0
2018-04-04 10:40:00,49.82,49.91,49.78,49.81,470540.0,49.5235,49.6129,49.4837,49.5135,470540.0
2018-04-04 10:45:00,49.82,50.13,49.78,50.11,388460.0,49.5235,49.8316,49.4837,49.8118,388460.0
2018-04-04 10:50:00,50.13,50.17,50.0,50.0,542640.0,49.8316,49.8714,49.7024,49.7024,542640.0
2018-04-04 10:55:00,50.03,50.14,49.98,50.1,288620.0,49.7322,49.8416,49.6825,49.8018,288620.0
2018-04-04 11:00:00,50.11,50.17,50.03,50.06,220060.0,49.8118,49.8714,49.7322,49.7621,220060.0
2018-04-04 11:05:00,50.05,50.05,49.9,50.04,236640.0,49.7521,49.7521,49.603,49.7422,236640.0
2018-04-04 11:10:00,50.03,50.14,50.01,50.12,445940.0,49.7322,49.8416,49.7124,49.8217,445940.0
2018-04-04 11:15:00,50.13,50.35,50.13,50.3,801560.0,49.8316,50.0503,49.8316,50.0006,801560.0
2018-04-04 11:20:00,50.3,50.5,50.3,50.49,707120.0,50.0006,50.1994,50.0006,50.1895,707120.0
2018-04-04 11:25:00,50.49,50.49,50.38,50.42,302100.0,50.1895,50.1895,50.0802,50.1199,302100.0
2018-04-04 11:30:00,50.42,50.65,50.39,50.52,337300.0,50.1199,50.3485,50.0901,50.2193,337300.0
2018-04-04 11:35:00,50.51,50.59,50.46,50.5,250120.0,50.2094,50.2889,50.1597,50.1994,250120.0
2018-04-04 11:40:00,50.49,50.53,50.37,50.37,131440.0,50.1895,50.2293,50.0702,50.0702,131440.0
2018-04-04 11:45:00,50.39,50.48,50.31,50.4,190560.0,50.0901,50.1796,50.0106,50.1,190560.0
2018-04-04 11:50:00,50.38,50.45,50.28,50.41,179660.0,50.0802,50.1497,49.9807,50.11,179660.0
2018-04-04 11:55:00,50.41,50.5,50.41,50.46,157900.0,50.11,50.1994,50.11,50.1597,157900.0
2018-04-04 12:00:00,50.46,50.53,50.39,50.45,122380.0,50.1597,50.2293,50.0901,50.1497,122380.0
2018-04-04 12:05:00,50.43,50.59,50.31,50.57,224020.0,50.1299,50.2889,50.0106,50.269,224020.0
2018-04-04 12:10:00,50.56,50.67,50.54,50.66,391980.0,50.2591,50.3684,50.2392,50.3585,391980.0
2018-04-04 12:15:00,50.59,50.62,50.55,50.56,123400.0,50.2889,50.3187,50.2491,50.2591,123400.0
2018-04-04 12:20:00,50.55,50.68,50.53,50.63,457640.0,50.2491,50.3784,50.2293,50.3287,457640.0
2018-04-04 12:25:00,50.59,50.64,50.5,50.56,158880.0,50.2889,50.3386,50.1994,50.2591,158880.0
2018-04-04 12:30:00,50.54,50.57,50.42,50.48,106100.0,50.2392,50.269,50.1199,50.1796,106100.0
2018-04-04 12:35:00,50.52,50.63,50.52,50.53,219580.0,50.2193,50.3287,50.2193,50.2293,219580.0
2018-04-04 12:40:00,50.55,50.56,50.45,50.48,233000.0,50.2491,50.2591,50.1497,50.1796,233000.0
2018-04-04 12:45:00,50.5,50.56,50.42,50.42,178880.0,50.1994,50.2591,50.1199,50.1199,178880.0
2018-04-04 12:50:00,50.44,50.44,50.2,50.26,137840.0,50.1398,50.1398,49.9012,49.9609,137840.0
2018-04-04 12:55:00,50.3,50.42,50.26,50.34,66000.0,50.0006,50.1199,49.9609,50.0404,66000.0
2018-04-04 13:00:00,50.32,50.32,50.13,50.21,292380.0,50.0205,50.0205,49.8316,49.9112,292380.0
2018-04-04 13:05:00,50.22,50.25,50.16,50.17,140000.0,49.9211,49.9509,49.8615,49.8714,140000.0
2018-04-04 13:10:00,50.15,50.17,50.06,50.17,132320.0,49.8515,49.8714,49.7621,49.8714,132320.0
2018-04-04 13:15:00,50.16,50.18,50.1,50.15,64000.0,49.8615,49.8813,49.8018,49.8515,64000.0
2018-04-04 13:20:00,50.12,50.14,49.95,49.95,351920.0,49.8217,49.8416,49.6527,49.6527,351920.0
2018-04-04 13:25:00,49.98,50.04,49.9,50.03,228900.0,49.6825,49.7422,49.603,49.7322,228900.0
2018-04-04 13:30:00,50.02,50.1,49.95,50.03,115660.0,49.7223,49.8018,49.6527,49.7322,115660.0
2018-04-04 13:35:00,50.03,50.15,50.03,50.1,177000.0,49.7322,49.8515,49.7322,49.8018,177000.0
2018-04-04 13:40:00,50.1,50.16,50.1,50.1,191780.0,49.8018,49.8615,49.8018,49.8018,191780.0
2018-04-04 13:45:00,50.09,50.12,50.02,50.02,112380.0,49.7919,49.8217,49.7223,49.7223,112380.0
2018-04-04 13:50:00,50.02,50.04,49.97,49.97,145600.0,49.7223,49.7422,49.6726,49.6726,145600.0
2018-04-04 13:55:00,49.98,50.08,49.97,50.05,125620.0,49.6825,49.7819,49.6726,49.7521,125620.0
2018-04-04 14:00:00,50.09,50.15,50.06,50.11,133300.0,49.7919,49.8515,49.7621,49.8118,133300.0
2018-04-04 14:05:00,50.14,50.29,50.12,50.27,203160.0,49.8416,49.9907,49.8217,49.9708,203160.0
2018-04-04 14:10:00,50.28,50.34,50.25,50.33,318340.0,49.9807,50.0404,49.9509,50.0304,318340.0
2018-04-04 14:15:00,50.35,50.49,50.34,50.43,138240.0,50.0503,50.1895,50.0404,50.1299,138240.0
2018-04-04 14:20:00,50.42,50.56,50.42,50.52,162900.0,50.1199,50.2591,50.1199,50.2193,162900.0
2018-04-04 14:25:00,50.52,50.63,50.49,50.6,131580.0,50.2193,50.3287,50.1895,50.2988,131580.0
2018-04-04 14:30:00,50.63,50.68,50.53,50.53,231720.0,50.3287,50.3784,50.2293,50.2293,231720.0
2018-04-04 14:35:00,50.53,50.55,50.46,50.53,259560.0,50.2293,50.2491,50.1597,50.2293,259560.0
2018-04-04 14:40:00,50.51,50.68,50.48,50.64,437660.0,50.2094,50.3784,50.1796,50.3386,437660.0
2018-04-04 14:45:00,50.67,50.68,50.58,50.59,314860.0,50.3684,50.3784,50.279,50.2889,314860.0
2018-04-04 14:50:00,50.65,50.7,50.61,50.64,198080.0,50.3485,50.3982,50.3088,50.3386,198080.0
2018-04-04 14:55:00,50.65,50.78,50.62,50.74,550040.0,50.3485,50.4778,50.3187,50.438,550040.0
2018-04-04 15:00:00,50.73,50.9,50.71,50.81,182400.0,50.4281,50.5971,50.4082,50.5076,182400.0
2018-04-04 15:05:00,50.82,50.93,50.79,50.93,217540.0,50.5175,50.6269,50.4877,50.6269,217540.0
2018-04-04 15:10:00,50.93,50.94,50.77,50.79,230000.0,50.6269,50.6368,50.4678,50.4877,230000.0
2018-04-04 15:15:00,50.75,50.78,50.7,50.72,126560.0,50.4479,50.4778,50.3982,50.4181,126560.0
2018-04-04 15:20:00,50.74,51.02,50.73,50.98,369540.0,50.438,50.7163,50.4281,50.6766,369540.0
2018-04-04 15:25:00,50.98,51.11,50.95,51.08,364740.0,50.6766,50.8058,50.6468,50.776,364740.0
2018-04-04 15:30:00,51.1,51.15,51.04,51.1,198520.0,50.7959,50.8456,50.7362,50.7959,198520.0
2018-04-04 15:35:00,51.09,51.16,51.06,51.12,228580.0,50.7859,50.8555,50.7561,50.8157,228580.0
2018-04-04 15:40:00,51.1,51.2,51.05,51.16,354300.0,50.7959,50.8953,50.7462,50.8555,354300.0
2018-04-04 15:45:00,51.17,51.28,51.14,51.26,474860.0,50.8654,50.9748,50.8356,50.9549,474860.0
2018-04-04 15:50:00,51.33,51.44,51.31,51.41,705620.0,51.0245,51.1338,51.0046,51.104,705620.0
2018-04-04 15:55:00,51.42,51.43,51.22,51.23,842960.0,51.114,51.1239,50.9152,50.9251,842960.0
2018-04-05 09:30:00,52.07,52.14,51.8,52.06,1603740.0,51.7601,51.8297,51.4917,51.7502,1603740.0
2018-04-05 09:35:00,52.05,52.06,51.61,51.61,605920.0,51.7402,51.7502,51.3028,51.3028,605920.0
2018-04-05 09:40:00,51.6,51.9,51.59,51.79,355240.0,51.2929,51.5911,51.2829,51.4818,355240.0
2018-04-05 09:45:00,51.8,51.84,51.55,51.61,378980.0,51.4917,51.5315,51.2432,51.3028,378980.0
2018-04-05 09:50:00,51.64,51.64,51.41,51.53,666520.0,51.3327,51.3327,51.104,51.2233,666520.0
2018-04-05 09:55:00,51.56,51.83,51.5,51.8,381760.0,51.2531,51.5215,51.1935,51.4917,381760.0
2018-04-05 10:00:00,51.78,51.82,51.6,51.67,236580.0,51.4718,51.5116,51.2929,51.3625,236580.0
2018-04-05 10:05:00,51.68,51.87,51.68,51.78,151600.0,51.3724,51.5613,51.3724,51.4718,151600.0
2018-04-05 10:10:00,51.79,51.88,51.69,51.69,171520.0,51.4818,51.5712,51.3824,51.3824,171520.0
2018-04-05 10:15:00,51.69,51.71,51.59,51.59,289460.0,51.3824,51.4022,51.2829,51.2829,289460.0
2018-04-05 10:20:00,51.54,51.68,51.52,51.62,134780.0,51.2332,51.3724,51.2134,51.3128,134780.0
2018-04-05 10:25:00,51.6,51.6,51.48,51.53,126060.0,51.2929,51.2929,51.1736,51.2233,126060.0
2018-04-05 10:30:00,51.57,51.71,51.56,51.68,118040.0,51.2631,51.4022,51.2531,51.3724,118040.0
2018-04-05 10:35:00,51.59,51.63,51.52,51.57,123840.0,51.2829,51.3227,51.2134,51.2631,123840.0
2018-04-05 10:40:00,51.54,51.65,51.5,51.65,106520.0,51.2332,51.3426,51.1935,51.3426,106520.0
2018-04-05 10:45:00,51.67,51.75,51.52,51.65,162140.0,51.3625,51.442,51.2134,51.3426,162140.0
2018-04-05 10:50:00,51.64,51.69,51.62,51.66,86000.0,51.3327,51.3824,51.3128,51.3525,86000.0
2018-04-05 10:55:00,51.69,51.84,51.69,51.79,255600.0,51.3824,51.5315,51.3824,51.4818,255600.0
2018-04-05 11:00:00,51.81,51.88,51.78,51.85,269720.0,51.5016,51.5712,51.4718,51.5414,269720.0
2018-04-05 11:05:00,51.89,52.0,51.86,51.93,232360.0,51.5812,51.6905,51.5513,51.6209,232360.0
2018-04-05 11:10:00,51.96,51.98,51.84,51.85,150020.0,51.6507,51.6706,51.5315,51.5414,150020.0
2018-04-05 11:15:00,51.83,51.88,51.76,51.8,177080.0,51.5215,51.5712,51.4519,51.4917,177080.0
2018-04-05 11:20:00,51.84,51.97,51.84,51.95,158000.0,51.5315,51.6607,51.5315,51.6408,158000.0
2018-04-05 11:25:00,51.95,51.95,51.8,51.8,85020.0,51.6408,51.6408,51.4917,51.4917,85020.0
2018-04-05 11:30:00,51.79,51.96,51.77,51.93,137040.0,51.4818,51.6507,51.4619,51.6209,137040.0
2018-04-05 11:35:00,51.93,51.95,51.88,51.92,69380.0,51.6209,51.6408,51.5712,51.611,69380.0
2018-04-05 11:40:00,51.92,51.92,51.88,51.9,75800.0,51.611,51.611,51.5712,51.5911,75800.0
2018-04-05 11:45:00,51.92,51.94,51.78,51.82,67800.0,51.611,51.6309,51.4718,51.5116,67800.0
2018-04-05 11:50:00,51.8,51.91,51.76,51.87,99980.0,51.4917,51.601,51.4519,51.5613,99980.0
2018-04-05 11:55:00,51.86,51.93,51.83,51.93,65000.0,51.5513,51.6209,51.5215,51.6209,65000.0
2018-04-05 12:00:00,51.94,51.94,51.86,51.86,59920.0,51.6309,51.6309,51.5513,51.5513,59920.0
2018-04-05 12:05:00,51.89,51.9,51.79,51.81,100340.0,51.5812,51.5911,51.4818,51.5016,100340.0
2018-04-05 12:10:00,51.81,51.81,51.74,51.76,76720.0,51.5016,51.5016,51.4321,51.4519,76720.0
2018-04-05 12:15:00,51.75,51.76,51.61,51.63,222040.0,51.442,51.4519,51.3028,51.3227,222040.0
2018-04-05 12:20:00,51.64,51.65,51.58,51.58,92680.0,51.3327,51.3426,51.273,51.273,92680.0
2018-04-05 12:25:00,51.6,51.68,51.57,51.63,122200.0,51.2929,51.3724,51.2631,51.3227,122200.0
2018-04-05 12:30:00,51.63,51.66,51.52,51.57,153200.0,51.3227,51.3525,51.2134,51.2631,153200.0
2018-04-05 12:35:00,51.56,51.64,51.52,51.61,113040.0,51.2531,51.3327,51.2134,51.3028,113040.0
2018-04-05 12:40:00,51.62,51.65,51.54,51.54,47320.0,51.3128,51.3426,51.2332,51.2332,47320.0
2018-04-05 12:45:00,51.54,51.62,51.54,51.61,199060.0,51.2332,51.3128,51.2332,51.3028,199060.0
2018-04-05 12:50:00,51.59,51.63,51.54,51.54,169620.0,51.2829,51.3227,51.2332,51.2332,169620.0
2018-04-05 12:55:00,51.62,51.63,51.59,51.63,26000.0,51.3128,51.3227,51.2829,51.3227,26000.0
2018-04-05 13:00:00,51.68,51.74,51.65,51.65,198560.0,51.3724,51.4321,51.3426,51.3426,198560.0
2018-04-05 13:05:00,51.68,51.68,51.65,51.68,16000.0,51.3724,51.3724,51.3426,51.3724,16000.0
2018-04-05 13:10:00,51.67,51.67,51.51,51.55,114740.0,51.3625,51.3625,51.2034,51.2432,114740.0
2018-04-05 13:15:00,51.55,51.55,51.46,51.48,115620.0,51.2432,51.2432,51.1537,51.1736,115620.0
2018-04-05 13:20:00,51.46,51.47,51.2,51.22,241020.0,51.1537,51.1637,50.8953,50.9152,241020.0
2018-04-05 13:25:00,51.24,51.26,51.13,51.23,176420.0,50.935,50.9549,50.8257,50.9251,176420.0
2018-04-05 13:30:00,51.22,51.34,51.17,51.34,169800.0,50.9152,51.0344,50.8654,51.0344,169800.0
2018-04-05 13:35:00,51.38,51.44,51.18,51.18,91340.0,51.0742,51.1338,50.8754,50.8754,91340.0
2018-04-05 13:40:00,51.16,51.17,51.01,51.06,215120.0,50.8555,50.8654,50.7064,50.7561,215120.0
2018-04-05 13:45:00,51.05,51.23,51.05,51.23,222720.0,50.7462,50.9251,50.7462,50.9251,222720.0
2018-04-05 13:50:00,51.2,51.34,51.19,51.19,100000.0,50.8953,51.0344,50.8853,50.8853,100000.0
2018-04-05 13:55:00,51.18,51.29,51.18,51.25,94980.0,50.8754,50.9847,50.8754,50.945,94980.0
2018-04-05 14:00:00,51.27,51.36,51.24,51.34,201300.0,50.9649,51.0543,50.935,51.0344,201300.0
2018-04-05 14:05:00,51.34,51.34,51.24,51.24,43100.0,51.0344,51.0344,50.935,50.935,43100.0
2018-04-05 14:10:00,51.18,51.31,51.18,51.24,60600.0,50.8754,51.0046,50.8754,50.935,60600.0
2018-04-05 14:15:00,51.2,51.34,51.19,51.3,201740.0,50.8953,51.0344,50.8853,50.9947,201740.0
2018-04-05 14:20:00,51.34,51.35,51.23,51.28,59640.0,51.0344,51.0444,50.9251,50.9748,59640.0
2018-04-05 14:25:00,51.25,51.32,51.23,51.29,53040.0,50.945,51.0146,50.9251,50.9847,53040.0
2018-04-05 14:30:00,51.33,51.48,51.3,51.48,67140.0,51.0245,51.1736,50.9947,51.1736,67140.0
2018-04-05 14:35:00,51.47,51.49,51.4,51.4,115220.0,51.1637,51.1835,51.0941,51.0941,115220.0
2018-04-05 14:40:00,51.42,51.46,51.34,51.46,75220.0,51.114,51.1537,51.0344,51.1537,75220.0
2018-04-05 14:45:00,51.44,51.52,51.44,51.48,126600.0,51.1338,51.2134,51.1338,51.1736,126600.0
2018-04-05 14:50:00,51.54,51.54,51.48,51.49,123200.0,51.2332,51.2332,51.1736,51.1835,123200.0
2018-04-05 14:55:00,51.48,51.52,51.45,51.5,152520.0,51.1736,51.2134,51.1438,51.1935,152520.0
2018-04-05 15:00:00,51.5,51.55,51.47,51.47,136360.0,51.1935,51.2432,51.1637,51.1637,136360.0
2018-04-05 15:05:00,51.5,51.57,51.48,51.57,91960.0,51.1935,51.2631,51.1736,51.2631,91960.0
2018-04-05 15:10:00,51.64,51.68,51.6,51.61,94280.0,51.3327,51.3724,51.2929,51.3028,94280.0
2018-04-05 15:15:00,51.61,51.64,51.55,51.6,128320.0,51.3028,51.3327,51.2432,51.2929,128320.0
2018-04-05 15:20:00,51.6,51.65,51.54,51.54,87420.0,51.2929,51.3426,51.2332,51.2332,87420.0
2018-04-05 15:25:00,51.54,51.55,51.45,51.52,66160.0,51.2332,51.2432,51.1438,51.2134,66160.0
2018-04-05 15:30:00,51.53,51.54,51.38,51.39,96980.0,51.2233,51.2332,51.0742,51.0841,96980.0
2018-04-05 15:35:00,51.39,51.42,51.23,51.29,155520.0,51.0841,51.114,50.9251,50.9847,155520.0
2018-04-05 15:40:00,51.3,51.45,51.29,51.43,247800.0,50.9947,51.1438,50.9847,51.1239,247800.0
2018-04-05 15:45:00,51.45,51.54,51.45,51.54,362820.0,51.1438,51.2332,51.1438,51.2332,362820.0
2018-04-05 15:50:00,51.55,51.59,51.47,51.48,316060.0,51.2432,51.2829,51.1637,51.1736,316060.0
2018-04-05 15:55:00,51.48,51.52,51.36,51.36,752560.0,51.1736,51.2134,51.0543,51.0543,752560.0
2018-04-06 09:30:00,51.0,51.21,50.85,51.06,952720.0,50.6965,50.9052,50.5474,50.7561,952720.0
2018-04-06 09:35:00,51.08,51.49,51.04,51.49,379020.0,50.776,51.1835,50.7362,51.1835,379020.0
2018-04-06 09:40:00,51.47,51.47,51.12,51.29,336520.0,51.1637,51.1637,50.8157,50.9847,336520.0
2018-04-06 09:45:00,51.27,51.31,51.1,51.31,183700.0,50.9649,51.0046,50.7959,51.0046,183700.0
2018-04-06 09:50:00,51.38,51.57,51.38,51.51,197780.0,51.0742,51.2631,51.0742,51.2034,197780.0
2018-04-06 09:55:00,51.49,51.49,51.38,51.39,97000.0,51.1835,51.1835,51.0742,51.0841,97000.0
2018-04-06 10:00:00,51.4,51.41,51.23,51.24,154860.0,51.0941,51.104,50.9251,50.935,154860.0
2018-04-06 10:05:00,51.26,51.3,51.13,51.2,128860.0,50.9549,50.9947,50.8257,50.8953,128860.0
2018-04-06 10:10:00,51.2,51.29,51.1,51.24,161940.0,50.8953,50.9847,50.7959,50.935,161940.0
2018-04-06 10:15:00,51.25,51.37,51.18,51.36,47220.0,50.945,51.0643,50.8754,51.0543,47220.0
2018-04-06 10:20:00,51.37,51.39,51.27,51.28,157580.0,51.0643,51.0841,50.9649,50.9748,157580.0
2018-04-06 10:25:00,51.34,51.38,51.31,51.33,62500.0,51.0344,51.0742,51.0046,51.0245,62500.0
2018-04-06 10:30:00,51.26,51.27,51.05,51.06,70180.0,50.9549,50.9649,50.7462,50.7561,70180.0
2018-04-06 10:35:00,51.07,51.22,51.02,51.15,126000.0,50.766,50.9152,50.7163,50.8456,126000.0
2018-04-06 10:40:00,51.11,51.11,51.02,51.04,234620.0,50.8058,50.8058,50.7163,50.7362,234620.0
2018-04-06 10:45:00,51.02,51.03,50.86,50.99,247440.0,50.7163,50.7263,50.5573,50.6865,247440.0
2018-04-06 10:50:00,50.98,51.1,50.95,51.0,253140.0,50.6766,50.7959,50.6468,50.6965,253140.0
2018-04-06 10:55:00,50.99,51.08,50.99,51.03,103380.0,50.6865,50.776,50.6865,50.7263,103380.0
2018-04-06 11:00:00,51.02,51.02,50.84,50.87,302600.0,50.7163,50.7163,50.5374,50.5672,302600.0
2018-04-06 11:05:00,50.87,50.98,50.81,50.95,294380.0,50.5672,50.6766,50.5076,50.6468,294380.0
2018-04-06 11:10:00,50.92,51.02,50.9,50.98,174040.0,50.6169,50.7163,50.5971,50.6766,174040.0
2018-04-06 11:15:00,50.94,51.06,50.92,51.01,212940.0,50.6368,50.7561,50.6169,50.7064,212940.0
2018-04-06 11:20:00,51.02,51.04,50.84,50.87,191640.0,50.7163,50.7362,50.5374,50.5672,191640.0
2018-04-06 11:25:00,50.88,51.02,50.88,50.98,50960.0,50.5772,50.7163,50.5772,50.6766,50960.0
2018-04-06 11:30:00,51.0,51.06,50.99,51.01,103000.0,50.6965,50.7561,50.6865,50.7064,103000.0
2018-04-06 11:35:00,51.04,51.24,51.04,51.18,215360.0,50.7362,50.935,50.7362,50.8754,215360.0
2018-04-06 11:40:00,51.2,51.3,51.1,51.1,237900.0,50.8953,50.9947,50.7959,50.7959,237900.0
2018-04-06 11:45:00,51.1,51.1,51.04,51.04,90900.0,50.7959,50.7959,50.7362,50.7362,90900.0
2018-04-06 11:50:00,51.05,51.12,51.05,51.12,137060.0,50.7462,50.8157,50.7462,50.8157,137060.0
2018-04-06 11:55:00,51.17,51.35,51.17,51.35,227600.0,50.8654,51.0444,50.8654,51.0444,227600.0
2018-04-06 12:00:00,51.31,51.35,51.23,51.25,218760.0,51.0046,51.0444,50.9251,50.945,218760.0
2018-04-06 12:05:00,51.19,51.33,51.19,51.28,100140.0,50.8853,51.0245,50.8853,50.9748,100140.0
2018-04-06 12:10:00,51.25,51.27,51.14,51.17,107860.0,50.945,50.9649,50.8356,50.8654,107860.0
2018-04-06 12:15:00,51.2,51.2,51.1,51.1,66780.0,50.8953,50.8953,50.7959,50.7959,66780.0
2018-04-06 12:20:00,51.03,51.08,50.98,51.08,222920.0,50.7263,50.776,50.6766,50.776,222920.0
2018-04-06 12:25:00,51.09,51.12,51.03,51.06,139980.0,50.7859,50.8157,50.7263,50.7561,139980.0
2018-04-06 12:30:00,51.07,51.2,51.03,51.09,95100.0,50.766,50.8953,50.7263,50.7859,95100.0
2018-04-06 12:35:00,51.12,51.24,51.09,51.22,182080.0,50.8157,50.935,50.7859,50.9152,182080.0
2018-04-06 12:40:00,51.24,51.33,51.24,51.29,108640.0,50.935,51.0245,50.935,50.9847,108640.0
2018-04-06 12:45:00,51.29,51.34,51.24,51.34,125980.0,50.9847,51.0344,50.935,51.0344,125980.0
2018-04-06 12:50:00,51.27,51.35,51.27,51.34,81540.0,50.9649,51.0444,50.9649,51.0344,81540.0
2018-04-06 12:55:00,51.36,51.48,51.36,51.45,152680.0,51.0543,51.1736,51.0543,51.1438,152680.0
2018-04-06 13:00:00,51.45,51.45,51.26,51.3,57940.0,51.1438,51.1438,50.9549,50.9947,57940.0
2018-04-06 13:05:00,51.28,51.28,51.06,51.11,158500.0,50.9748,50.9748,50.7561,50.8058,158500.0
2018-04-06 13:10:00,51.15,51.15,51.04,51.06,85260.0,50.8456,50.8456,50.7362,50.7561,85260.0
2018-04-06 13:15:00,51.05,51.08,51.0,51.03,60920.0,50.7462,50.776,50.6965,50.7263,60920.0
2018-04-06 13:20:00,51.07,51.11,51.01,51.01,30680.0,50.766,50.8058,50.7064,50.7064,30680.0
2018-04-06 13:25:00,51.05,51.2,51.02,51.17,34920.0,50.7462,50.8953,50.7163,50.8654,34920.0
2018-04-06 13:30:00,51.15,51.2,50.92,50.93,113280.0,50.8456,50.8953,50.6169,50.6269,113280.0
2018-04-06 13:35:00,50.95,51.03,50.81,50.86,126400.0,50.6468,50.7263,50.5076,50.5573,126400.0
2018-04-06 13:40:00,50.86,50.87,50.81,50.85,68920.0,50.5573,50.5672,50.5076,50.5474,68920.0
2018-04-06 13:45:00,50.86,50.86,50.63,50.66,235840.0,50.5573,50.5573,50.3287,50.3585,235840.0
2018-04-06 13:50:00,50.68,50.68,50.42,50.47,244120.0,50.3784,50.3784,50.1199,50.1696,244120.0
2018-04-06 13:55:00,50.46,50.6,50.44,50.44,98460.0,50.1597,50.2988,50.1398,50.1398,98460.0
2018-04-06 14:00:00,50.42,50.54,50.39,50.49,143560.0,50.1199,50.2392,50.0901,50.1895,143560.0
2018-04-06 14:05:00,50.54,50.54,50.3,50.42,107220.0,50.2392,50.2392,50.0006,50.1199,107220.0
2018-04-06 14:10:00,50.46,50.59,50.43,50.55,276160.0,50.1597,50.2889,50.1299,50.2491,276160.0
2018-04-06 14:15:00,50.54,50.54,50.37,50.41,154600.0,50.2392,50.2392,50.0702,50.11,154600.0
2018-04-06 14:20:00,50.41,50.53,50.36,50.36,177440.0,50.11,50.2293,50.0603,50.0603,177440.0
2018-04-06 14:25:00,50.39,50.45,50.3,50.43,211320.0,50.0901,50.1497,50.0006,50.1299,211320.0
2018-04-06 14:30:00,50.4,50.52,50.33,50.33,130640.0,50.1,50.2193,50.0304,50.0304,130640.0
2018-04-06 14:35:00,50.33,50.41,50.26,50.3,535600.0,50.0304,50.11,49.9609,50.0006,535600.0
2018-04-06 14:40:00,50.28,50.57,50.26,50.46,162120.0,49.9807,50.269,49.9609,50.1597,162120.0
2018-04-06 14:45:00,50.49,50.5,50.39,50.49,158620.0,50.1895,50.1994,50.0901,50.1895,158620.0
2018-04-06 14:50:00,50.5,50.52,50.31,50.43,189720.0,50.1994,50.2193,50.0106,50.1299,189720.0
2018-04-06 14:55:00,50.41,50.41,50.19,50.29,278200.0,50.11,50.11,49.8913,49.9907,278200.0
2018-04-06 15:00:00,50.33,50.45,50.18,50.18,107080.0,50.0304,50.1497,49.8813,49.8813,107080.0
2018-04-06 15:05:00,50.18,50.29,50.15,50.27,428180.0,49.8813,49.9907,49.8515,49.9708,428180.0
2018-04-06 15:10:00,50.26,50.47,50.26,50.46,283700.0,49.9609,50.1696,49.9609,50.1597,283700.0
2018-04-06 15:15:00,50.43,50.52,50.36,50.36,274840.0,50.1299,50.2193,50.0603,50.0603,274840.0
2018-04-06 15:20:00,50.4,50.55,50.37,50.47,220840.0,50.1,50.2491,50.0702,50.1696,220840.0
2018-04-06 15:25:00,50.47,50.48,50.3,50.3,166600.0,50.1696,50.1796,50.0006,50.0006,166600.0
2018-04-06 15:30:00,50.33,50.51,50.26,50.46,194740.0,50.0304,50.2094,49.9609,50.1597,194740.0
2018-04-06 15:35:00,50.47,50.5,50.33,50.43,348980.0,50.1696,50.1994,50.0304,50.1299,348980.0
2018-04-06 15:40:00,50.42,50.51,50.41,50.48,608100.0,50.1199,50.2094,50.11,50.1796,608100.0
2018-04-06 15:45:00,50.5,50.52,50.31,50.33,559820.0,50.1994,50.2193,50.0106,50.0304,559820.0
2018-04-06 15:50:00,50.45,50.64,50.43,50.51,535140.0,50.1497,50.3386,50.1299,50.2094,535140.0
2018-04-06 15:55:00,50.51,50.56,50.34,50.35,1414900.0,50.2094,50.2591,50.0404,50.0503,1414900.0
2018-04-09 09:30:00,50.84,50.97,50.77,50.92,1010280.0,50.5374,50.6666,50.4678,50.6169,1010280.0
2018-04-09 09:35:00,50.93,51.17,50.85,51.04,649440.0,50.6269,50.8654,50.5474,50.7362,649440.0
2018-04-09 09:40:00,51.05,51.2,51.01,51.19,403100.0,50.7462,50.8953,50.7064,50.8853,403100.0
2018-04-09 09:45:00,51.18,51.56,51.18,51.53,459880.0,50.8754,51.2531,50.8754,51.2233,459880.0
2018-04-09 09:50:00,51.54,51.79,51.54,51.74,476620.0,51.2332,51.4818,51.2332,51.4321,476620.0
2018-04-09 09:55:00,51.74,51.77,51.5,51.5,349180.0,51.4321,51.4619,51.1935,51.1935,349180.0
2018-04-09 10:00:00,51.5,51.64,51.47,51.58,299760.0,51.1935,51.3327,51.1637,51.273,299760.0
2018-04-09 10:05:00,51.6,51.67,51.46,51.51,334620.0,51.2929,51.3625,51.1537,51.2034,334620.0
2018-04-09 10:10:00,51.5,51.51,51.4,51.4,317440.0,51.1935,51.2034,51.0941,51.0941,317440.0
2018-04-09 10:15:00,51.43,51.58,51.4,51.55,216240.0,51.1239,51.273,51.0941,51.2432,216240.0
2018-04-09 10:20:00,51.47,51.55,51.47,51.52,96400.0,51.1637,51.2432,51.1637,51.2134,96400.0
2018-04-09 10:25:00,51.54,51.7,51.54,51.62,150900.0,51.2332,51.3923,51.2332,51.3128,150900.0
2018-04-09 10:30:00,51.63,51.7,51.56,51.57,394460.0,51.3227,51.3923,51.2531,51.2631,394460.0
2018-04-09 10:35:00,51.57,51.62,51.55,51.6,120380.0,51.2631,51.3128,51.2432,51.2929,120380.0
2018-04-09 10:40:00,51.58,51.61,51.53,51.57,164000.0,51.273,51.3028,51.2233,51.2631,164000.0
2018-04-09 10:45:00,51.6,51.6,51.46,51.52,262580.0,51.2929,51.2929,51.1537,51.2134,262580.0
2018-04-09 10:50:00,51.52,51.63,51.5,51.5,314700.0,51.2134,51.3227,51.1935,51.1935,314700.0
2018-04-09 10:55:00,51.5,51.55,51.5,51.53,112640.0,51.1935,51.2432,51.1935,51.2233,112640.0
2018-04-09 11:00:00,51.55,51.55,51.46,51.52,123900.0,51.2432,51.2432,51.1537,51.2134,123900.0
2018-04-09 11:05:00,51.5,51.5,51.4,51.41,153700.0,51.1935,51.1935,51.0941,51.104,153700.0
2018-04-09 11:10:00,51.43,51.49,51.42,51.48,111780.0,51.1239,51.1835,51.114,51.1736,111780.0
2018-04-09 11:15:00,51.48,51.5,51.46,51.48,315580.0,51.1736,51.1935,51.1537,51.1736,315580.0
2018-04-09 11:20:00,51.48,51.59,51.47,51.51,150220.0,51.1736,51.2829,51.1637,51.2034,150220.0
2018-04-09 11:25:00,51.55,51.55,51.45,51.51,173280.0,51.2432,51.2432,51.1438,51.2034,173280.0
2018-04-09 11:30:00,51.54,51.65,51.54,51.64,217160.0,51.2332,51.3426,51.2332,51.3327,217160.0
2018-04-09 11:35:00,51.63,51.64,51.56,51.58,101900.0,51.3227,51.3327,51.2531,51.273,101900.0
2018-04-09 11:40:00,51.58,51.65,51.58,51.63,83140.0,51.273,51.3426,51.273,51.3227,83140.0
2018-04-09 11:45:00,51.65,51.79,51.65,51.79,821580.0,51.3426,51.4818,51.3426,51.4818,821580.0
2018-04-09 11:50:00,51.79,51.84,51.73,51.75,241640.0,51.4818,51.5315,51.4221,51.442,241640.0
2018-04-09 11:55:00,51.76,51.78,51.7,51.77,467060.0,51.4519,51.4718,51.3923,51.4619,467060.0
2018-04-09 12:00:00,51.76,51.79,51.72,51.77,345580.0,51.4519,51.4818,51.4122,51.4619,345580.0
2018-04-09 12:05:00,51.73,51.83,51.73,51.82,575140.0,51.4221,51.5215,51.4221,51.5116,575140.0
2018-04-09 12:10:00,51.82,51.85,51.81,51.84,311000.0,51.5116,51.5414,51.5016,51.5315,311000.0
2018-04-09 12:15:00,51.85,51.88,51.77,51.79,187180.0,51.5414,51.5712,51.4619,51.4818,187180.0
2018-04-09 12:20:00,51.8,51.8,51.74,51.78,69360.0,51.4917,51.4917,51.4321,51.4718,69360.0
2018-04-09 12:25:00,51.79,51.82,51.74,51.82,112640.0,51.4818,51.5116,51.4321,51.5116,112640.0
2018-04-09 12:30:00,51.77,51.77,51.7,51.75,54560.0,51.4619,51.4619,51.3923,51.442,54560.0
2018-04-09 12:35:00,51.77,51.82,51.73,51.75,69600.0,51.4619,51.5116,51.4221,51.442,69600.0
2018-04-09 12:40:00,51.71,51.77,51.67,51.77,74000.0,51.4022,51.4619,51.3625,51.4619,74000.0
2018-04-09 12:45:00,51.79,51.84,51.75,51.84,37200.0,51.4818,51.5315,51.442,51.5315,37200.0
2018-04-09 12:50:00,51.85,51.88,51.83,51.84,33540.0,51.5414,51.5712,51.5215,51.5315,33540.0
2018-04-09 12:55:00,51.85,51.85,51.75,51.79,52880.0,51.5414,51.5414,51.442,51.4818,52880.0
2018-04-09 13:00:00,51.81,51.92,51.81,51.88,172820.0,51.5016,51.611,51.5016,51.5712,172820.0
2018-04-09 13:05:00,51.87,51.97,51.87,51.96,110880.0,51.5613,51.6607,51.5613,51.6507,110880.0
2018-04-09 13:10:00,51.98,51.98,51.89,51.94,97000.0,51.6706,51.6706,51.5812,51.6309,97000.0
2018-04-09 13:15:00,51.89,51.93,51.89,51.92,42180.0,51.5812,51.6209,51.5812,51.611,42180.0
2018-04-09 13:20:00,51.92,51.92,51.79,51.84,234740.0,51.611,51.611,51.4818,51.5315,234740.0
2018-04-09 13:25:00,51.83,51.87,51.79,51.84,85280.0,51.5215,51.5613,51.4818,51.5315,85280.0
2018-04-09 13:30:00,51.85,51.89,51.81,51.83,175160.0,51.5414,51.5812,51.5016,51.5215,175160.0
2018-04-09 13:35:00,51.84,51.85,51.75,51.78,87840.0,51.5315,51.5414,51.442,51.4718,87840.0
2018-04-09 13:40:00,51.76,51.77,51.61,51.68,271540.0,51.4519,51.4619,51.3028,51.3724,271540.0
2018-04-09 13:45:00,51.69,51.76,51.69,51.74,77680.0,51.3824,51.4519,51.3824,51.4321,77680.0
2018-04-09 13:50:00,51.75,51.81,51.75,51.79,96620.0,51.442,51.5016,51.442,51.4818,96620.0
2018-04-09 13:55:00,51.81,51.89,51.77,51.84,75600.0,51.5016,51.5812,51.4619,51.5315,75600.0
2018-04-09 14:00:00,51.86,51.88,51.79,51.79,77640.0,51.5513,51.5712,51.4818,51.4818,77640.0
2018-04-09 14:05:00,51.76,51.76,51.63,51.64,110160.0,51.4519,51.4519,51.3227,51.3327,110160.0
2018-04-09 14:10:00,51.62,51.68,51.61,51.66,84520.0,51.3128,51.3724,51.3028,51.3525,84520.0
2018-04-09 14:15:00,51.66,51.77,51.64,51.74,51700.0,51.3525,51.4619,51.3327,51.4321,51700.0
2018-04-09 14:20:00,51.72,51.72,51.56,51.58,156480.0,51.4122,51.4122,51.2531,51.273,156480.0
2018-04-09 14:25:00,51.57,51.63,51.56,51.62,65960.0,51.2631,51.3227,51.2531,51.3128,65960.0
2018-04-09 14:30:00,51.61,51.69,51.58,51.67,100000.0,51.3028,51.3824,51.273,51.3625,100000.0
2018-04-09 14:35:00,51.65,51.66,51.57,51.59,66520.0,51.3426,51.3525,51.2631,51.2829,66520.0
2018-04-09 14:40:00,51.61,51.63,51.43,51.44,327400.0,51.3028,51.3227,51.1239,51.1338,327400.0
2018-04-09 14:45:00,51.45,51.47,51.43,51.45,85100.0,51.1438,51.1637,51.1239,51.1438,85100.0
2018-04-09 14:50:00,51.46,51.53,51.45,51.53,52780.0,51.1537,51.2233,51.1438,51.2233,52780.0
2018-04-09 14:55:00,51.54,51.6,51.54,51.58,83820.0,51.2332,51.2929,51.2332,51.273,83820.0
2018-04-09 15:00:00,51.55,51.55,51.45,51.51,50000.0,51.2432,51.2432,51.1438,51.2034,50000.0
2018-04-09 15:05:00,51.46,51.5,51.42,51.42,76000.0,51.1537,51.1935,51.114,51.114,76000.0
2018-04-09 15:10:00,51.45,51.5,51.31,51.33,163680.0,51.1438,51.1935,51.0046,51.0245,163680.0
2018-04-09 15:15:00,51.3,51.33,51.24,51.27,182020.0,50.9947,51.0245,50.935,50.9649,182020.0
2018-04-09 15:20:00,51.23,51.25,51.14,51.25,120700.0,50.9251,50.945,50.8356,50.945,120700.0
2018-04-09 15:25:00,51.21,51.3,51.2,51.3,142960.0,50.9052,50.9947,50.8953,50.9947,142960.0
2018-04-09 15:30:00,51.31,51.34,51.1,51.1,346620.0,51.0046,51.0344,50.7959,50.7959,346620.0
2018-04-09 15:35:00,51.1,51.16,51.1,51.11,230520.0,50.7959,50.8555,50.7959,50.8058,230520.0
2018-04-09 15:40:00,51.1,51.15,51.02,51.1,173800.0,50.7959,50.8456,50.7163,50.7959,173800.0
2018-04-09 15:45:00,51.1,51.13,50.95,50.95,316160.0,50.7959,50.8257,50.6468,50.6468,316160.0
2018-04-09 15:50:00,50.94,50.98,50.85,50.86,799020.0,50.6368,50.6766,50.5474,50.5573,799020.0
2018-04-09 15:55:00,50.88,50.9,50.7,50.78,666660.0,50.5772,50.5971,50.3982,50.4778,666660.0
2018-04-10 09:30:00,51.32,51.37,50.68,50.83,1919420.0,51.0146,51.0643,50.3784,50.5275,1919420.0
2018-04-10 09:35:00,50.83,51.02,50.76,50.8,1131720.0,50.5275,50.7163,50.4579,50.4977,1131720.0
2018-04-10 09:40:00,50.8,50.82,50.57,50.57,1359580.0,50.4977,50.5175,50.269,50.269,1359580.0
2018-04-10 09:45:00,50.6,50.92,50.57,50.84,613360.0,50.2988,50.6169,50.269,50.5374,613360.0
2018-04-10 09:50:00,50.88,50.89,50.68,50.7,359700.0,50.5772,50.5871,50.3784,50.3982,359700.0
2018-04-10 09:55:00,50.72,50.95,50.72,50.88,540140.0,50.4181,50.6468,50.4181,50.5772,540140.0
2018-04-10 10:00:00,50.87,51.08,50.86,51.0,477940.0,50.5672,50.776,50.5573,50.6965,477940.0
2018-04-10 10:05:00,51.0,51.0,50.88,50.91,186840.0,50.6965,50.6965,50.5772,50.607,186840.0
2018-04-10 10:10:00,50.89,50.95,50.82,50.91,408080.0,50.5871,50.6468,50.5175,50.607,408080.0
2018-04-10 10:15:00,50.95,50.98,50.91,50.93,426480.0,50.6468,50.6766,50.607,50.6269,426480.0
2018-04-10 10:20:00,50.92,51.01,50.81,51.0,512760.0,50.6169,50.7064,50.5076,50.6965,512760.0
2018-04-10 10:25:00,51.0,51.07,50.98,50.99,272920.0,50.6965,50.766,50.6766,50.6865,272920.0
2018-04-10 10:30:00,51.0,51.1,51.0,51.06,242900.0,50.6965,50.7959,50.6965,50.7561,242900.0
2018-04-10 10:35:00,51.08,51.18,51.03,51.11,147500.0,50.776,50.8754,50.7263,50.8058,147500.0
2018-04-10 10:40:00,51.09,51.24,51.09,51.23,135000.0,50.7859,50.935,50.7859,50.9251,135000.0
2018-04-10 10:45:00,51.25,51.32,51.21,51.23,326040.0,50.945,51.0146,50.9052,50.9251,326040.0
2018-04-10 10:50:00,51.21,51.22,51.12,51.2,213040.0,50.9052,50.9152,50.8157,50.8953,213040.0
2018-04-10 10:55:00,51.18,51.18,51.03,51.08,146600.0,50.8754,50.8754,50.7263,50.776,146600.0
2018-04-10 11:00:00,51.11,51.23,51.1,51.16,178820.0,50.8058,50.9251,50.7959,50.8555,178820.0
2018-04-10 11:05:00,51.16,51.16,51.04,51.08,164480.0,50.8555,50.8555,50.7362,50.776,164480.0
2018-04-10 11:10:00,51.08,51.13,51.01,51.13,144000.0,50.776,50.8257,50.7064,50.8257,144000.0
2018-04-10 11:15:00,51.13,51.18,51.07,51.07,127360.0,50.8257,50.8754,50.766,50.766,127360.0
2018-04-10 11:20:00,51.11,51.24,51.1,51.22,250260.0,50.8058,50.935,50.7959,50.9152,250260.0
2018-04-10 11:25:00,51.19,51.22,51.07,51.12,319000.0,50.8853,50.9152,50.766,50.8157,319000.0
2018-04-10 11:30:00,51.15,51.24,51.14,51.2,139200.0,50.8456,50.935,50.8356,50.8953,139200.0
2018-04-10 11:35:00,51.2,51.27,51.2,51.26,217380.0,50.8953,50.9649,50.8953,50.9549,217380.0
2018-04-10 11:40:00,51.27,51.32,51.14,51.15,272920.0,50.9649,51.0146,50.8356,50.8456,272920.0
2018-04-10 11:45:00,51.12,51.12,50.98,51.07,322800.0,50.8157,50.8157,50.6766,50.766,322800.0
2018-04-10 11:50:00,51.05,51.17,50.98,51.16,276280.0,50.7462,50.8654,50.6766,50.8555,276280.0
2018-04-10 11:55:00,51.18,51.26,51.18,51.22,141120.0,50.8754,50.9549,50.8754,50.9152,141120.0
2018-04-10 12:00:00,51.23,51.27,51.15,51.19,148140.0,50.9251,50.9649,50.8456,50.8853,148140.0
2018-04-10 12:05:00,51.25,51.25,51.14,51.2,75140.0,50.945,50.945,50.8356,50.8953,75140.0
2018-04-10 12:10:00,51.25,51.26,51.17,51.19,79500.0,50.945,50.9549,50.8654,50.8853,79500.0
2018-04-10 12:15:00,51.16,51.18,51.11,51.14,116000.0,50.8555,50.8754,50.8058,50.8356,116000.0
2018-04-10 12:20:00,51.14,51.17,51.1,51.13,194900.0,50.8356,50.8654,50.7959,50.8257,194900.0
2018-04-10 12:25:00,51.1,51.1,50.92,51.01,248220.0,50.7959,50.7959,50.6169,50.7064,248220.0
2018-04-10 12:30:00,51.01,51.15,51.01,51.06,130000.0,50.7064,50.8456,50.7064,50.7561,130000.0
2018-04-10 12:35:00,51.09,51.09,51.02,51.07,100060.0,50.7859,50.7859,50.7163,50.766,100060.0
2018-04-10 12:40:00,51.07,51.12,51.02,51.07,203360.0,50.766,50.8157,50.7163,50.766,203360.0
2018-04-10 12:45:00,51.08,51.1,50.98,51.09,243020.0,50.776,50.7959,50.6766,50.7859,243020.0
2018-04-10 12:50:00,51.1,51.1,50.98,51.0,174920.0,50.7959,50.7959,50.6766,50.6965,174920.0
2018-04-10 12:55:00,51.01,51.05,50.94,50.97,229580.0,50.7064,50.7462,50.6368,50.6666,229580.0
2018-04-10 13:00:00,50.98,51.04,50.9,51.01,148140.0,50.6766,50.7362,50.5971,50.7064,148140.0
2018-04-10 13:05:00,51.0,51.05,50.95,51.01,147340.0,50.6965,50.7462,50.6468,50.7064,147340.0
2018-04-10 13:10:00,51.02,51.07,51.0,51.04,61520.0,50.7163,50.766,50.6965,50.7362,61520.0
2018-04-10 13:15:00,51.04,51.06,50.97,50.98,77880.0,50.7362,50.7561,50.6666,50.6766,77880.0
2018-04-10 13:20:00,50.95,51.05,50.94,51.0,119460.0,50.6468,50.7462,50.6368,50.6965,119460.0
2018-04-10 13:25:00,51.01,51.06,50.99,51.02,238980.0,50.7064,50.7561,50.6865,50.7163,238980.0
2018-04-10 13:30:00,51.03,51.2,50.99,51.2,190920.0,50.7263,50.8953,50.6865,50.8953,190920.0
2018-04-10 13:35:00,51.2,51.26,51.16,51.24,146520.0,50.8953,50.9549,50.8555,50.935,146520.0
2018-04-10 13:40:00,51.22,51.22,51.11,51.14,94400.0,50.9152,50.9152,50.8058,50.8356,94400.0
2018-04-10 13:45:00,51.15,51.17,51.06,51.17,94260.0,50.8456,50.8654,50.7561,50.8654,94260.0
2018-04-10 13:50:00,51.18,51.24,51.16,51.22,104240.0,50.8754,50.935,50.8555,50.9152,104240.0
2018-04-10 13:55:00,51.21,51.3,51.21,51.27,91300.0,50.9052,50.9947,50.9052,50.9649,91300.0
2018-04-10 14:00:00,51.3,51.31,51.21,51.24,81780.0,50.9947,51.0046,50.9052,50.935,81780.0
2018-04-10 14:05:00,51.26,51.36,51.25,51.36,98780.0,50.9549,51.0543,50.945,51.0543,98780.0
2018-04-10 14:10:00,51.37,51.47,51.35,51.4,156900.0,51.0643,51.1637,51.0444,51.0941,156900.0
2018-04-10 14:15:00,51.41,51.44,51.31,51.33,153000.0,51.104,51.1338,51.0046,51.0245,153000.0
2018-04-10 14:20:00,51.35,51.37,51.31,51.32,125240.0,51.0444,51.0643,51.0046,51.0146,125240.0
2018-04-10 14:25:00,51.32,51.35,51.24,51.26,101120.0,51.0146,51.0444,50.935,50.9549,101120.0
2018-04-10 14:30:00,51.26,51.37,51.26,51.37,132080.0,50.9549,51.0643,50.9549,51.0643,132080.0
2018-04-10 14:35:00,51.36,51.38,51.18,51.26,161160.0,51.0543,51.0742,50.8754,50.9549,161160.0
2018-04-10 14:40:00,51.27,51.27,51.14,51.19,121040.0,50.9649,50.9649,50.8356,50.8853,121040.0
2018-04-10 14:45:00,51.22,51.3,51.19,51.19,127560.0,50.9152,50.9947,50.8853,50.8853,127560.0
2018-04-10 14:50:00,51.22,51.34,51.22,51.32,93480.0,50.9152,51.0344,50.9152,51.0146,93480.0
2018-04-10 14:55:00,51.33,51.45,51.32,51.45,133980.0,51.0245,51.1438,51.0146,51.1438,133980.0
2018-04-10 15:00:00,51.46,51.51,51.36,51.36,149380.0,51.1537,51.2034,51.0543,51.0543,149380.0
2018-04-10 15:05:00,51.38,51.66,51.38,51.64,236500.0,51.0742,51.3525,51.0742,51.3327,236500.0
2018-04-10 15:10:00,51.66,51.71,51.58,51.64,201320.0,51.3525,51.4022,51.273,51.3327,201320.0
2018-04-10 15:15:00,51.61,51.81,51.58,51.79,313760.0,51.3028,51.5016,51.273,51.4818,313760.0
2018-04-10 15:20:00,51.77,51.81,51.6,51.6,501400.0,51.4619,51.5016,51.2929,51.2929,501400.0
2018-04-10 15:25:00,51.61,51.73,51.58,51.7,353240.0,51.3028,51.4221,51.273,51.3923,353240.0
2018-04-10 15:30:00,51.67,51.69,51.55,51.55,150000.0,51.3625,51.3824,51.2432,51.2432,150000.0
2018-04-10 15:35:00,51.56,51.62,51.55,51.62,261760.0,51.2531,51.3128,51.2432,51.3128,261760.0
2018-04-10 15:40:00,51.63,51.71,51.62,51.65,198520.0,51.3227,51.4022,51.3128,51.3426,198520.0
2018-04-10 15:45:00,51.63,51.74,51.61,51.7,272600.0,51.3227,51.4321,51.3028,51.3923,272600.0
2018-04-10 15:50:00,51.71,51.76,51.6,51.63,338120.0,51.4022,51.4519,51.2929,51.3227,338120.0
2018-04-10 15:55:00,51.63,51.64,51.53,51.56,703660.0,51.3227,51.3327,51.2233,51.2531,703660.0
2018-04-11 09:30:00,51.4,51.55,51.2,51.34,744280.0,51.0941,51.2432,50.8953,51.0344,744280.0
2018-04-11 09:35:00,51.33,51.57,51.33,51.47,321520.0,51.0245,51.2631,51.0245,51.1637,321520.0
2018-04-11 09:40:00,51.45,51.46,51.16,51.21,266380.0,51.1438,51.1537,50.8555,50.9052,266380.0
2018-04-11 09:45:00,51.19,51.23,51.04,51.04,275120.0,50.8853,50.9251,50.7362,50.7362,275120.0
2018-04-11 09:50:00,51.05,51.16,51.01,51.03,577100.0,50.7462,50.8555,50.7064,50.7263,577100.0
2018-04-11 09:55:00,51.05,51.22,51.03,51.21,518940.0,50.7462,50.9152,50.7263,50.9052,518940.0
2018-04-11 10:00:00,51.22,51.28,51.1,51.18,264040.0,50.9152,50.9748,50.7959,50.8754,264040.0
2018-04-11 10:05:00,51.15,51.15,50.96,51.05,404920.0,50.8456,50.8456,50.6567,50.7462,404920.0
2018-04-11 10:10:00,51.09,51.13,51.01,51.06,358120.0,50.7859,50.8257,50.7064,50.7561,358120.0
2018-04-11 10:15:00,51.04,51.17,51.01,51.15,288320.0,50.7362,50.8654,50.7064,50.8456,288320.0
2018-04-11 10:20:00,51.18,51.31,51.16,51.3,213300.0,50.8754,51.0046,50.8555,50.9947,213300.0
2018-04-11 10:25:00,51.28,51.42,51.27,51.38,522000.0,50.9748,51.114,50.9649,51.0742,522000.0
2018-04-11 10:30:00,51.38,51.43,51.35,51.38,286220.0,51.0742,51.1239,51.0444,51.0742,286220.0
2018-04-11 10:35:00,51.39,51.4,51.31,51.32,262600.0,51.0841,51.0941,51.0046,51.0146,262600.0
2018-04-11 10:40:00,51.32,51.35,51.3,51.35,78000.0,51.0146,51.0444,50.9947,51.0444,78000.0
2018-04-11 10:45:00,51.35,51.35,51.2,51.22,164360.0,51.0444,51.0444,50.8953,50.9152,164360.0
2018-04-11 10:50:00,51.22,51.24,51.08,51.08,181940.0,50.9152,50.935,50.776,50.776,181940.0
2018-04-11 10:55:00,51.1,51.2,51.05,51.05,123800.0,50.7959,50.8953,50.7462,50.7462,123800.0
2018-04-11 11:00:00,51.04,51.08,50.95,50.98,322720.0,50.7362,50.776,50.6468,50.6766,322720.0
2018-04-11 11:05:00,50.98,51.02,50.9,50.95,303500.0,50.6766,50.7163,50.5971,50.6468,303500.0
2018-04-11 11:10:00,50.98,50.99,50.91,50.91,191520.0,50.6766,50.6865,50.607,50.607,191520.0
2018-04-11 11:15:00,50.96,50.96,50.85,50.88,175500.0,50.6567,50.6567,50.5474,50.5772,175500.0
2018-04-11 11:20:00,50.9,50.95,50.79,50.95,217820.0,50.5971,50.6468,50.4877,50.6468,217820.0
2018-04-11 11:25:00,50.93,51.01,50.93,51.0,221680.0,50.6269,50.7064,50.6269,50.6965,221680.0
2018-04-11 11:30:00,50.98,51.03,50.96,51.0,110000.0,50.6766,50.7263,50.6567,50.6965,110000.0
2018-04-11 11:35:00,51.0,51.18,50.99,51.18,223620.0,50.6965,50.8754,50.6865,50.8754,223620.0
2018-04-11 11:40:00,51.17,51.25,51.17,51.24,151240.0,50.8654,50.945,50.8654,50.935,151240.0
2018-04-11 11:45:00,51.23,51.3,51.23,51.3,70000.0,50.9251,50.9947,50.9251,50.9947,70000.0
2018-04-11 11:50:00,51.27,51.35,51.24,51.34,160480.0,50.9649,51.0444,50.935,51.0344,160480.0
2018-04-11 11:55:00,51.31,51.32,51.15,51.18,143800.0,51.0046,51.0146,50.8456,50.8754,143800.0
2018-04-11 12:00:00,51.18,51.43,51.18,51.4,282040.0,50.8754,51.1239,50.8754,51.0941,282040.0
2018-04-11 12:05:00,51.43,51.43,51.31,51.36,101280.0,51.1239,51.1239,51.0046,51.0543,101280.0
2018-04-11 12:10:00,51.33,51.45,51.31,51.41,112080.0,51.0245,51.1438,51.0046,51.104,112080.0
2018-04-11 12:15:00,51.38,51.42,51.34,51.34,61840.0,51.0742,51.114,51.0344,51.0344,61840.0
2018-04-11 12:20:00,51.33,51.4,51.31,51.4,39020.0,51.0245,51.0941,51.0046,51.0941,39020.0
2018-04-11 12:25:00,51.39,51.39,51.31,51.33,45400.0,51.0841,51.0841,51.0046,51.0245,45400.0
2018-04-11 12:30:00,51.33,51.36,51.32,51.34,45560.0,51.0245,51.0543,51.0146,51.0344,45560.0
2018-04-11 12:35:00,51.35,51.35,51.25,51.28,51560.0,51.0444,51.0444,50.945,50.9748,51560.0
2018-04-11 12:40:00,51.29,51.33,51.29,51.32,42000.0,50.9847,51.0245,50.9847,51.0146,42000.0
2018-04-11 12:45:00,51.29,51.29,51.23,51.28,63000.0,50.9847,50.9847,50.9251,50.9748,63000.0
2018-04-11 12:50:00,51.27,51.28,51.1,51.13,101800.0,50.9649,50.9748,50.7959,50.8257,101800.0
2018-04-11 12:55:00,51.14,51.22,51.09,51.1,134400.0,50.8356,50.9152,50.7859,50.7959,134400.0
2018-04-11 13:00:00,51.08,51.2,51.08,51.15,131960.0,50.776,50.8953,50.776,50.8456,131960.0
2018-04-11 13:05:00,51.13,51.15,51.06,51.13,118100.0,50.8257,50.8456,50.7561,50.8257,118100.0
2018-04-11 13:10:00,51.08,51.09,51.03,51.04,59940.0,50.776,50.7859,50.7263,50.7362,59940.0
2018-04-11 13:15:00,51.06,51.21,51.06,51.19,191180.0,50.7561,50.9052,50.7561,50.8853,191180.0
2018-04-11 13:20:00,51.22,51.28,51.21,51.24,56300.0,50.9152,50.9748,50.9052,50.935,56300.0
2018-04-11 13:25:00,51.23,51.23,51.14,51.14,68800.0,50.9251,50.9251,50.8356,50.8356,68800.0
2018-04-11 13:30:00,51.18,51.19,51.0,51.12,91280.0,50.8754,50.8853,50.6965,50.8157,91280.0
2018-04-11 13:35:00,51.12,51.18,51.09,51.18,60780.0,50.8157,50.8754,50.7859,50.8754,60780.0
2018-04-11 13:40:00,51.17,51.19,51.09,51.1,52760.0,50.8654,50.8853,50.7859,50.7959,52760.0
2018-04-11 13:45:00,51.08,51.18,51.05,51.16,82000.0,50.776,50.8754,50.7462,50.8555,82000.0
2018-04-11 13:50:00,51.18,51.19,51.14,51.16,46000.0,50.8754,50.8853,50.8356,50.8555,46000.0
2018-04-11 13:55:00,51.19,51.32,51.19,51.3,72000.0,50.8853,51.0146,50.8853,50.9947,72000.0
2018-04-11 14:00:00,51.35,51.42,51.31,51.39,119620.0,51.0444,51.114,51.0046,51.0841,119620.0
2018-04-11 14:05:00,51.38,51.43,51.18,51.18,106580.0,51.0742,51.1239,50.8754,50.8754,106580.0
2018-04-11 14:10:00,51.18,51.36,51.18,51.27,59940.0,50.8754,51.0543,50.8754,50.9649,59940.0
2018-04-11 14:15:00,51.28,51.38,51.24,51.37,54440.0,50.9748,51.0742,50.935,51.0643,54440.0
2018-04-11 14:20:00,51.36,51.38,51.33,51.36,71700.0,51.0543,51.0742,51.0245,51.0543,71700.0
2018-04-11 14:25:00,51.37,51.38,51.22,51.22,65820.0,51.0643,51.0742,50.9152,50.9152,65820.0
2018-04-11 14:30:00,51.26,51.36,51.24,51.31,95560.0,50.9549,51.0543,50.935,51.0046,95560.0
2018-04-11 14:35:00,51.29,51.34,51.25,51.25,94860.0,50.9847,51.0344,50.945,50.945,94860.0
2018-04-11 14:40:00,51.31,51.34,51.21,51.21,51920.0,51.0046,51.0344,50.9052,50.9052,51920.0
2018-04-11 14:45:00,51.2,51.25,51.17,51.21,90000.0,50.8953,50.945,50.8654,50.9052,90000.0
2018-04-11 14:50:00,51.21,51.21,51.12,51.13,137800.0,50.9052,50.9052,50.8157,50.8257,137800.0
2018-04-11 14:55:00,51.19,51.25,51.17,51.21,116620.0,50.8853,50.945,50.8654,50.9052,116620.0
2018-04-11 15:00:00,51.22,51.24,51.19,51.21,222160.0,50.9152,50.935,50.8853,50.9052,222160.0
2018-04-11 15:05:00,51.23,51.25,51.12,51.13,148640.0,50.9251,50.945,50.8157,50.8257,148640.0
2018-04-11 15:10:00,51.12,51.16,51.11,51.16,190000.0,50.8157,50.8555,50.8058,50.8555,190000.0
2018-04-11 15:15:00,51.16,51.16,51.05,51.11,220540.0,50.8555,50.8555,50.7462,50.8058,220540.0
2018-04-11 15:20:00,51.09,51.09,50.99,51.04,192300.0,50.7859,50.7859,50.6865,50.7362,192300.0
2018-04-11 15:25:00,51.04,51.09,51.01,51.04,126180.0,50.7362,50.7859,50.7064,50.7362,126180.0
2018-04-11 15:30:00,51.07,51.18,51.07,51.15,126300.0,50.766,50.8754,50.766,50.8456,126300.0
2018-04-11 15:35:00,51.15,51.19,51.15,51.19,175040.0,50.8456,50.8853,50.8456,50.8853,175040.0
2018-04-11 15:40:00,51.19,51.23,51.17,51.19,156900.0,50.8853,50.9251,50.8654,50.8853,156900.0
2018-04-11 15:45:00,51.21,51.21,51.11,51.11,349640.0,50.9052,50.9052,50.8058,50.8058,349640.0
2018-04-11 15:50:00,51.05,51.08,50.99,51.01,323480.0,50.7462,50.776,50.6865,50.7064,323480.0
2018-04-11 15:55:00,51.01,51.01,50.91,51.0,1046760.0,50.7064,50.7064,50.607,50.6965,1046760.0
2018-04-12 09:30:00,51.25,51.32,51.07,51.1,1044520.0,50.945,51.0146,50.766,50.7959,1044520.0
2018-04-12 09:35:00,51.13,51.29,51.13,51.24,409500.0,50.8257,50.9847,50.8257,50.935,409500.0
2018-04-12 09:40:00,51.25,51.55,51.24,51.49,447260.0,50.945,51.2432,50.935,51.1835,447260.0
2018-04-12 09:45:00,51.52,51.59,51.45,51.45,458360.0,51.2134,51.2829,51.1438,51.1438,458360.0
2018-04-12 09:50:00,51.43,51.53,51.41,51.49,91440.0,51.1239,51.2233,51.104,51.1835,91440.0
2018-04-12 09:55:00,51.48,51.69,51.45,51.65,380600.0,51.1736,51.3824,51.1438,51.3426,380600.0
2018-04-12 10:00:00,51.66,51.73,51.62,51.64,214640.0,51.3525,51.4221,51.3128,51.3327,214640.0
2018-04-12 10:05:00,51.66,51.71,51.61,51.71,147140.0,51.3525,51.4022,51.3028,51.4022,147140.0
2018-04-12 10:10:00,51.75,51.82,51.72,51.77,224120.0,51.442,51.5116,51.4122,51.4619,224120.0
2018-04-12 10:15:00,51.78,51.87,51.76,51.87,231840.0,51.4718,51.5613,51.4519,51.5613,231840.0
2018-04-12 10:20:00,51.87,52.03,51.87,51.93,537300.0,51.5613,51.7203,51.5613,51.6209,537300.0
2018-04-12 10:25:00,51.94,51.94,51.81,51.91,108480.0,51.6309,51.6309,51.5016,51.601,108480.0
2018-04-12 10:30:00,51.92,51.95,51.83,51.88,150900.0,51.611,51.6408,51.5215,51.5712,150900.0
2018-04-12 10:35:00,51.87,51.97,51.87,51.93,171540.0,51.5613,51.6607,51.5613,51.6209,171540.0
2018-04-12 10:40:00,51.91,52.0,51.87,52.0,283320.0,51.601,51.6905,51.5613,51.6905,283320.0
2018-04-12 10:45:00,52.0,52.01,51.86,51.93,236620.0,51.6905,51.7004,51.5513,51.6209,236620.0
2018-04-12 10:50:00,51.95,51.97,51.9,51.92,102640.0,51.6408,51.6607,51.5911,51.611,102640.0
2018-04-12 10:55:00,51.93,51.93,51.76,51.79,211800.0,51.6209,51.6209,51.4519,51.4818,211800.0
2018-04-12 11:00:00,51.77,51.85,51.74,51.83,100580.0,51.4619,51.5414,51.4321,51.5215,100580.0
2018-04-12 11:05:00,51.83,51.91,51.76,51.88,69220.0,51.5215,51.601,51.4519,51.5712,69220.0
2018-04-12 11:10:00,51.91,51.93,51.85,51.89,72000.0,51.601,51.6209,51.5414,51.5812,72000.0
2018-04-12 11:15:00,51.89,51.98,51.89,51.97,85180.0,51.5812,51.6706,51.5812,51.6607,85180.0
2018-04-12 11:20:00,51.95,51.98,51.9,51.95,287060.0,51.6408,51.6706,51.5911,51.6408,287060.0
2018-04-12 11:25:00,51.96,51.99,51.9,51.93,54000.0,51.6507,51.6806,51.5911,51.6209,54000.0
2018-04-12 11:30:00,51.91,51.95,51.9,51.95,71260.0,51.601,51.6408,51.5911,51.6408,71260.0
2018-04-12 11:35:00,51.91,51.95,51.86,51.93,68760.0,51.601,51.6408,51.5513,51.6209,68760.0
2018-04-12 11:40:00,51.92,51.95,51.91,51.92,66640.0,51.611,51.6408,51.601,51.611,66640.0
2018-04-12 11:45:00,51.92,51.92,51.75,51.75,107200.0,51.611,51.611,51.442,51.442,107200.0
2018-04-12 11:50:00,51.76,51.79,51.63,51.66,126500.0,51.4519,51.4818,51.3227,51.3525,126500.0
2018-04-12 11:55:00,51.64,51.74,51.61,51.74,162500.0,51.3327,51.4321,51.3028,51.4321,162500.0
2018-04-12 12:00:00,51.81,51.85,51.77,51.79,72000.0,51.5016,51.5414,51.4619,51.4818,72000.0
2018-04-12 12:05:00,51.8,51.8,51.72,51.75,82220.0,51.4917,51.4917,51.4122,51.442,82220.0
2018-04-12 12:10:00,51.75,51.75,51.65,51.73,145920.0,51.442,51.442,51.3426,51.4221,145920.0
2018-04-12 12:15:00,51.73,51.76,51.64,51.7,327900.0,51.4221,51.4519,51.3327,51.3923,327900.0
2018-04-12 12:20:00,51.73,51.76,51.68,51.73,87420.0,51.4221,51.4519,51.3724,51.4221,87420.0
2018-04-12 12:25:00,51.71,51.75,51.69,51.7,122420.0,51.4022,51.442,51.3824,51.3923,122420.0
2018-04-12 12:30:00,51.73,51.77,51.71,51.76,53000.0,51.4221,51.4619,51.4022,51.4519,53000.0
2018-04-12 12:35:00,51.75,51.77,51.73,51.74,42000.0,51.442,51.4619,51.4221,51.4321,42000.0
2018-04-12 12:40:00,51.73,51.77,51.7,51.74,143840.0,51.4221,51.4619,51.3923,51.4321,143840.0
2018-04-12 12:45:00,51.76,51.82,51.74,51.82,74400.0,51.4519,51.5116,51.4321,51.5116,74400.0
2018-04-12 12:50:00,51.83,51.89,51.81,51.83,51600.0,51.5215,51.5812,51.5016,51.5215,51600.0
2018-04-12 12:55:00,51.83,51.85,51.82,51.85,24000.0,51.5215,51.5414,51.5116,51.5414,24000.0
2018-04-12 13:00:00,51.84,51.89,51.82,51.87,58040.0,51.5315,51.5812,51.5116,51.5613,58040.0
2018-04-12 13:05:00,51.89,51.9,51.75,51.78,83000.0,51.5812,51.5911,51.442,51.4718,83000.0
2018-04-12 13:10:00,51.78,51.81,51.75,51.79,81360.0,51.4718,51.5016,51.442,51.4818,81360.0
2018-04-12 13:15:00,51.75,51.78,51.63,51.7,130480.0,51.442,51.4718,51.3227,51.3923,130480.0
2018-04-12 13:20:00,51.72,51.73,51.62,51.67,66000.0,51.4122,51.4221,51.3128,51.3625,66000.0
2018-04-12 13:25:00,51.67,51.67,51.48,51.48,151440.0,51.3625,51.3625,51.1736,51.1736,151440.0
2018-04-12 13:30:00,51.48,51.59,51.44,51.57,116180.0,51.1736,51.2829,51.1338,51.2631,116180.0
2018-04-12 13:35:00,51.57,51.74,51.55,51.73,144480.0,51.2631,51.4321,51.2432,51.4221,144480.0
2018-04-12 13:40:00,51.71,51.78,51.67,51.77,70220.0,51.4022,51.4718,51.3625,51.4619,70220.0
2018-04-12 13:45:00,51.76,51.76,51.69,51.7,40660.0,51.4519,51.4519,51.3824,51.3923,40660.0
2018-04-12 13:50:00,51.69,51.75,51.69,51.71,99460.0,51.3824,51.442,51.3824,51.4022,99460.0
2018-04-12 13:55:00,51.73,51.73,51.63,51.68,71880.0,51.4221,51.4221,51.3227,51.3724,71880.0
2018-04-12 14:00:00,51.63,51.73,51.63,51.73,33280.0,51.3227,51.4221,51.3227,51.4221,33280.0
2018-04-12 14:05:00,51.71,51.78,51.7,51.74,64120.0,51.4022,51.4718,51.3923,51.4321,64120.0
2018-04-12 14:10:00,51.8,51.83,51.76,51.83,51260.0,51.4917,51.5215,51.4519,51.5215,51260.0
2018-04-12 14:15:00,51.87,51.88,51.83,51.88,21000.0,51.5613,51.5712,51.5215,51.5712,21000.0
2018-04-12 14:20:00,51.9,51.94,51.89,51.91,52960.0,51.5911,51.6309,51.5812,51.601,52960.0
2018-04-12 14:25:00,51.93,51.93,51.87,51.89,31400.0,51.6209,51.6209,51.5613,51.5812,31400.0
2018-04-12 14:30:00,51.91,51.94,51.86,51.88,92840.0,51.601,51.6309,51.5513,51.5712,92840.0
2018-04-12 14:35:00,51.87,51.88,51.84,51.88,43800.0,51.5613,51.5712,51.5315,51.5712,43800.0
2018-04-12 14:40:00,51.87,51.87,51.79,51.79,127780.0,51.5613,51.5613,51.4818,51.4818,127780.0
2018-04-12 14:45:00,51.82,51.82,51.75,51.75,135320.0,51.5116,51.5116,51.442,51.442,135320.0
2018-04-12 14:50:00,51.75,51.81,51.75,51.81,68080.0,51.442,51.5016,51.442,51.5016,68080.0
2018-04-12 14:55:00,51.8,51.88,51.79,51.86,122680.0,51.4917,51.5712,51.4818,51.5513,122680.0
2018-04-12 15:00:00,51.88,51.94,51.86,51.89,75640.0,51.5712,51.6309,51.5513,51.5812,75640.0
2018-04-12 15:05:00,51.85,51.88,51.76,51.78,142260.0,51.5414,51.5712,51.4519,51.4718,142260.0
2018-04-12 15:10:00,51.79,51.83,51.76,51.83,170000.0,51.4818,51.5215,51.4519,51.5215,170000.0
2018-04-12 15:15:00,51.83,51.87,51.81,51.86,104000.0,51.5215,51.5613,51.5016,51.5513,104000.0
2018-04-12 15:20:00,51.85,51.91,51.83,51.88,218420.0,51.5414,51.601,51.5215,51.5712,218420.0
2018-04-12 15:25:00,51.91,51.91,51.87,51.91,116500.0,51.601,51.601,51.5613,51.601,116500.0
2018-04-12 15:30:00,51.92,51.93,51.81,51.82,90000.0,51.611,51.6209,51.5016,51.5116,90000.0
2018-04-12 15:35:00,51.85,51.91,51.83,51.89,169300.0,51.5414,51.601,51.5215,51.5812,169300.0
2018-04-12 15:40:00,51.88,51.89,51.74,51.74,156520.0,51.5712,51.5812,51.4321,51.4321,156520.0
2018-04-12 15:45:00,51.75,51.75,51.6,51.7,384980.0,51.442,51.442,51.2929,51.3923,384980.0
2018-04-12 15:50:00,51.7,51.76,51.64,51.67,391640.0,51.3923,51.4519,51.3327,51.3625,391640.0
2018-04-12 15:55:00,51.68,51.69,51.6,51.63,517320.0,51.3724,51.3824,51.2929,51.3227,517320.0
2018-04-13 09:30:00,52.04,52.16,52.01,52.14,715100.0,51.7303,51.8496,51.7004,51.8297,715100.0
2018-04-13 09:35:00,52.14,52.18,52.06,52.15,336240.0,51.8297,51.8694,51.7502,51.8396,336240.0
2018-04-13 09:40:00,52.16,52.32,52.16,52.2,355000.0,51.8496,52.0086,51.8496,51.8893,355000.0
2018-04-13 09:45:00,52.23,52.29,52.15,52.18,205600.0,51.9191,51.9788,51.8396,51.8694,205600.0
2018-04-13 09:50:00,52.22,52.22,52.08,52.08,84860.0,51.9092,51.9092,51.77,51.77,84860.0
2018-04-13 09:55:00,52.08,52.09,51.95,52.01,170880.0,51.77,51.78,51.6408,51.7004,170880.0
2018-04-13 10:00:00,52.02,52.03,51.91,51.91,117460.0,51.7104,51.7203,51.601,51.601,117460.0
2018-04-13 10:05:00,51.95,51.99,51.81,51.84,115980.0,51.6408,51.6806,51.5016,51.5315,115980.0
2018-04-13 10:10:00,51.82,51.92,51.77,51.91,199300.0,51.5116,51.611,51.4619,51.601,199300.0
2018-04-13 10:15:00,51.92,52.04,51.91,52.0,242400.0,51.611,51.7303,51.601,51.6905,242400.0
2018-04-13 10:20:00,51.96,51.99,51.77,51.77,104900.0,51.6507,51.6806,51.4619,51.4619,104900.0
2018-04-13 10:25:00,51.81,51.83,51.65,51.68,174340.0,51.5016,51.5215,51.3426,51.3724,174340.0
2018-04-13 10:30:00,51.66,51.77,51.55,51.75,230400.0,51.3525,51.4619,51.2432,51.442,230400.0
2018-04-13 10:35:00,51.76,51.76,51.64,51.67,87320.0,51.4519,51.4519,51.3327,51.3625,87320.0
2018-04-13 10:40:00,51.75,51.9,51.71,51.81,207920.0,51.442,51.5911,51.4022,51.5016,207920.0
2018-04-13 10:45:00,51.85,51.93,51.78,51.91,209180.0,51.5414,51.6209,51.4718,51.601,209180.0
2018-04-13 10:50:00,51.95,51.95,51.87,51.87,58160.0,51.6408,51.6408,51.5613,51.5613,58160.0
2018-04-13 10:55:00,51.9,51.9,51.77,51.82,48980.0,51.5911,51.5911,51.4619,51.5116,48980.0
2018-04-13 11:00:00,51.72,51.72,51.48,51.48,508720.0,51.4122,51.4122,51.1736,51.1736,508720.0
2018-04-13 11:05:00,51.46,51.68,51.46,51.68,155000.0,51.1537,51.3724,51.1537,51.3724,155000.0
2018-04-13 11:10:00,51.68,51.7,51.63,51.63,151380.0,51.3724,51.3923,51.3227,51.3227,151380.0
2018-04-13 11:15:00,51.63,51.73,51.63,51.67,158800.0,51.3227,51.4221,51.3227,51.3625,158800.0
2018-04-13 11:20:00,51.64,51.74,51.62,51.74,73400.0,51.3327,51.4321,51.3128,51.4321,73400.0
2018-04-13 11:25:00,51.76,51.76,51.65,51.69,33900.0,51.4519,51.4519,51.3426,51.3824,33900.0
2018-04-13 11:30:00,51.68,51.73,51.66,51.7,58100.0,51.3724,51.4221,51.3525,51.3923,58100.0
2018-04-13 11:35:00,51.67,51.73,51.58,51.62,148380.0,51.3625,51.4221,51.273,51.3128,148380.0
2018-04-13 11:40:00,51.6,51.62,51.53,51.62,115120.0,51.2929,51.3128,51.2233,51.3128,115120.0
2018-04-13 11:45:00,51.64,51.65,51.58,51.59,124120.0,51.3327,51.3426,51.273,51.2829,124120.0
2018-04-13 11:50:00,51.58,51.58,51.47,51.48,326520.0,51.273,51.273,51.1637,51.1736,326520.0
2018-04-13 11:55:00,51.49,51.63,51.49,51.63,104380.0,51.1835,51.3227,51.1835,51.3227,104380.0
2018-04-13 12:00:00,51.63,51.71,51.63,51.66,52000.0,51.3227,51.4022,51.3227,51.3525,52000.0
2018-04-13 12:05:00,51.65,51.66,51.52,51.52,66760.0,51.3426,51.3525,51.2134,51.2134,66760.0
2018-04-13 12:10:00,51.54,51.58,51.47,51.58,94560.0,51.2332,51.273,51.1637,51.273,94560.0
2018-04-13 12:15:00,51.57,51.58,51.54,51.55,70700.0,51.2631,51.273,51.2332,51.2432,70700.0
2018-04-13 12:20:00,51.57,51.6,51.56,51.57,60520.0,51.2631,51.2929,51.2531,51.2631,60520.0
2018-04-13 12:25:00,51.58,51.61,51.51,51.61,60000.0,51.273,51.3028,51.2034,51.3028,60000.0
2018-04-13 12:30:00,51.6,51.61,51.57,51.57,72000.0,51.2929,51.3028,51.2631,51.2631,72000.0
2018-04-13 12:35:00,51.56,51.57,51.52,51.54,27880.0,51.2531,51.2631,51.2134,51.2332,27880.0
2018-04-13 12:40:00,51.54,51.55,51.54,51.54,25600.0,51.2332,51.2432,51.2332,51.2332,25600.0
2018-04-13 12:45:00,51.52,51.52,51.48,51.52,124260.0,51.2134,51.2134,51.1736,51.2134,124260.0
2018-04-13 12:50:00,51.53,51.6,51.53,51.53,60000.0,51.2233,51.2929,51.2233,51.2233,60000.0
2018-04-13 12:55:00,51.57,51.62,51.57,51.62,40940.0,51.2631,51.3128,51.2631,51.3128,40940.0
2018-04-13 13:00:00,51.61,51.62,51.57,51.6,72100.0,51.3028,51.3128,51.2631,51.2929,72100.0
2018-04-13 13:05:00,51.62,51.67,51.6,51.64,112320.0,51.3128,51.3625,51.2929,51.3327,112320.0
2018-04-13 13:10:00,51.63,51.63,51.6,51.61,24100.0,51.3227,51.3227,51.2929,51.3028,24100.0
2018-04-13 13:15:00,51.61,51.64,51.6,51.61,130220.0,51.3028,51.3327,51.2929,51.3028,130220.0
2018-04-13 13:20:00,51.64,51.7,51.63,51.7,69480.0,51.3327,51.3923,51.3227,51.3923,69480.0
2018-04-13 13:25:00,51.71,51.75,51.71,51.74,91640.0,51.4022,51.442,51.4022,51.4321,91640.0
2018-04-13 13:30:00,51.73,51.73,51.64,51.72,131540.0,51.4221,51.4221,51.3327,51.4122,131540.0
2018-04-13 13:35:00,51.68,51.7,51.65,51.69,34060.0,51.3724,51.3923,51.3426,51.3824,34060.0
2018-04-13 13:40:00,51.7,51.75,51.69,51.73,57100.0,51.3923,51.442,51.3824,51.4221,57100.0
2018-04-13 13:45:00,51.72,51.73,51.7,51.7,55000.0,51.4122,51.4221,51.3923,51.3923,55000.0
2018-04-13 13:50:00,51.72,51.88,51.71,51.88,221620.0,51.4122,51.5712,51.4022,51.5712,221620.0
2018-04-13 13:55:00,51.88,51.92,51.82,51.85,177480.0,51.5712,51.611,51.5116,51.5414,177480.0
2018-04-13 14:00:00,51.83,51.86,51.83,51.85,88520.0,51.5215,51.5513,51.5215,51.5414,88520.0
2018-04-13 14:05:00,51.86,51.87,51.82,51.84,81640.0,51.5513,51.5613,51.5116,51.5315,81640.0
2018-04-13 14:10:00,51.85,51.9,51.85,51.89,91020.0,51.5414,51.5911,51.5414,51.5812,91020.0
2018-04-13 14:15:00,51.85,51.85,51.73,51.76,274420.0,51.5414,51.5414,51.4221,51.4519,274420.0
2018-04-13 14:20:00,51.77,51.8,51.72,51.79,56740.0,51.4619,51.4917,51.4122,51.4818,56740.0
2018-04-13 14:25:00,51.78,51.8,51.72,51.75,112660.0,51.4718,51.4917,51.4122,51.442,112660.0
2018-04-13 14:30:00,51.74,51.86,51.65,51.79,109000.0,51.4321,51.5513,51.3426,51.4818,109000.0
2018-04-13 14:35:00,51.78,51.78,51.71,51.71,8000.0,51.4718,51.4718,51.4022,51.4022,8000.0
2018-04-13 14:40:00,51.75,51.75,51.66,51.7,39340.0,51.442,51.442,51.3525,51.3923,39340.0
2018-04-13 14:45:00,51.7,51.82,51.7,51.72,66640.0,51.3923,51.5116,51.3923,51.4122,66640.0
2018-04-13 14:50:00,51.69,51.71,51.65,51.69,119400.0,51.3824,51.4022,51.3426,51.3824,119400.0
2018-04-13 14:55:00,51.67,51.67,51.54,51.57,122160.0,51.3625,51.3625,51.2332,51.2631,122160.0
2018-04-13 15:00:00,51.54,51.55,51.38,51.39,260660.0,51.2332,51.2432,51.0742,51.0841,260660.0
2018-04-13 15:05:00,51.41,51.41,51.31,51.37,320100.0,51.104,51.104,51.0046,51.0643,320100.0
2018-04-13 15:10:00,51.37,51.45,51.37,51.42,129180.0,51.0643,51.1438,51.0643,51.114,129180.0
2018-04-13 15:15:00,51.37,51.38,51.19,51.19,220900.0,51.0643,51.0742,50.8853,50.8853,220900.0
2018-04-13 15:20:00,51.21,51.31,51.21,51.22,373040.0,50.9052,51.0046,50.9052,50.9152,373040.0
2018-04-13 15:25:00,51.23,51.25,51.15,51.21,400340.0,50.9251,50.945,50.8456,50.9052,400340.0
2018-04-13 15:30:00,51.19,51.3,51.17,51.3,188900.0,50.8853,50.9947,50.8654,50.9947,188900.0
2018-04-13 15:35:00,51.32,51.32,51.21,51.32,149420.0,51.0146,51.0146,50.9052,51.0146,149420.0
2018-04-13 15:40:00,51.33,51.45,51.33,51.4,250220.0,51.0245,51.1438,51.0245,51.0941,250220.0
2018-04-13 15:45:00,51.43,51.44,51.37,51.4,182580.0,51.1239,51.1338,51.0643,51.0941,182580.0
2018-04-13 15:50:00,51.42,51.56,51.42,51.5,292540.0,51.114,51.2531,51.114,51.1935,292540.0
2018-04-13 15:55:00,51.52,51.52,51.41,51.46,648600.0,51.2134,51.2134,51.104,51.1537,648600.0
2018-04-16 09:30:00,51.85,52.0,51.76,51.77,591760.0,51.5414,51.6905,51.4519,51.4619,591760.0
2018-04-16 09:35:00,51.77,51.77,51.56,51.67,317020.0,51.4619,51.4619,51.2531,51.3625,317020.0
2018-04-16 09:40:00,51.64,51.64,51.39,51.58,486240.0,51.3327,51.3327,51.0841,51.273,486240.0
2018-04-16 09:45:00,51.53,51.64,51.5,51.5,190440.0,51.2233,51.3327,51.1935,51.1935,190440.0
2018-04-16 09:50:00,51.49,51.49,51.34,51.45,181780.0,51.1835,51.1835,51.0344,51.1438,181780.0
2018-04-16 09:55:00,51.43,51.52,51.38,51.52,139180.0,51.1239,51.2134,51.0742,51.2134,139180.0
2018-04-16 10:00:00,51.53,51.68,51.5,51.67,174460.0,51.2233,51.3724,51.1935,51.3625,174460.0
2018-04-16 10:05:00,51.68,51.75,51.64,51.72,177760.0,51.3724,51.442,51.3327,51.4122,177760.0
2018-04-16 10:10:00,51.71,51.71,51.6,51.6,79000.0,51.4022,51.4022,51.2929,51.2929,79000.0
2018-04-16 10:15:00,51.63,51.66,51.55,51.59,71680.0,51.3227,51.3525,51.2432,51.2829,71680.0
2018-04-16 10:20:00,51.62,51.71,51.59,51.71,71880.0,51.3128,51.4022,51.2829,51.4022,71880.0
2018-04-16 10:25:00,51.73,51.85,51.66,51.85,250360.0,51.4221,51.5414,51.3525,51.5414,250360.0
2018-04-16 10:30:00,51.85,51.88,51.74,51.74,170400.0,51.5414,51.5712,51.4321,51.4321,170400.0
2018-04-16 10:35:00,51.75,51.79,51.68,51.79,105400.0,51.442,51.4818,51.3724,51.4818,105400.0
2018-04-16 10:40:00,51.77,51.77,51.71,51.71,63500.0,51.4619,51.4619,51.4022,51.4022,63500.0
2018-04-16 10:45:00,51.75,51.75,51.58,51.58,83400.0,51.442,51.442,51.273,51.273,83400.0
2018-04-16 10:50:00,51.58,51.81,51.56,51.81,110000.0,51.273,51.5016,51.2531,51.5016,110000.0
2018-04-16 10:55:00,51.8,51.82,51.72,51.73,99880.0,51.4917,51.5116,51.4122,51.4221,99880.0
2018-04-16 11:00:00,51.73,51.8,51.64,51.68,261860.0,51.4221,51.4917,51.3327,51.3724,261860.0
2018-04-16 11:05:00,51.67,51.7,51.67,51.67,62000.0,51.3625,51.3923,51.3625,51.3625,62000.0
2018-04-16 11:10:00,51.66,51.67,51.48,51.48,192700.0,51.3525,51.3625,51.1736,51.1736,192700.0
2018-04-16 11:15:00,51.46,51.62,51.44,51.61,184980.0,51.1537,51.3128,51.1338,51.3028,184980.0
2018-04-16 11:20:00,51.62,51.67,51.61,51.65,129460.0,51.3128,51.3625,51.3028,51.3426,129460.0
2018-04-16 11:25:00,51.64,51.68,51.59,51.68,95000.0,51.3327,51.3724,51.2829,51.3724,95000.0
2018-04-16 11:30:00,51.68,51.68,51.62,51.62,89780.0,51.3724,51.3724,51.3128,51.3128,89780.0
2018-04-16 11:35:00,51.63,51.69,51.63,51.65,54940.0,51.3227,51.3824,51.3227,51.3426,54940.0
2018-04-16 11:40:00,51.66,51.71,51.62,51.7,66980.0,51.3525,51.4022,51.3128,51.3923,66980.0
2018-04-16 11:45:00,51.71,51.71,51.64,51.64,47360.0,51.4022,51.4022,51.3327,51.3327,47360.0
2018-04-16 11:50:00,51.67,51.69,51.63,51.63,40000.0,51.3625,51.3824,51.3227,51.3227,40000.0
2018-04-16 11:55:00,51.62,51.68,51.61,51.65,113200.0,51.3128,51.3724,51.3028,51.3426,113200.0
2018-04-16 12:00:00,51.69,51.76,51.65,51.73,229560.0,51.3824,51.4519,51.3426,51.4221,229560.0
2018-04-16 12:05:00,51.74,51.75,51.71,51.74,71380.0,51.4321,51.442,51.4022,51.4321,71380.0
2018-04-16 12:10:00,51.74,51.81,51.72,51.8,158780.0,51.4321,51.5016,51.4122,51.4917,158780.0
2018-04-16 12:15:00,51.78,51.79,51.76,51.77,78640.0,51.4718,51.4818,51.4519,51.4619,78640.0
2018-04-16 12:20:00,51.76,51.77,51.72,51.74,78020.0,51.4519,51.4619,51.4122,51.4321,78020.0
2018-04-16 12:25:00,51.74,51.76,51.73,51.73,49920.0,51.4321,51.4519,51.4221,51.4221,49920.0
2018-04-16 12:30:00,51.75,51.8,51.73,51.76,117120.0,51.442,51.4917,51.4221,51.4519,117120.0
2018-04-16 12:35:00,51.75,51.76,51.69,51.76,196600.0,51.442,51.4519,51.3824,51.4519,196600.0
2018-04-16 12:40:00,51.77,51.82,51.77,51.79,114960.0,51.4619,51.5116,51.4619,51.4818,114960.0
2018-04-16 12:45:00,51.8,51.92,51.8,51.89,77260.0,51.4917,51.611,51.4917,51.5812,77260.0
2018-04-16 12:50:00,51.92,51.99,51.91,51.97,78220.0,51.611,51.6806,51.601,51.6607,78220.0
2018-04-16 12:55:00,51.98,52.0,51.96,51.96,95940.0,51.6706,51.6905,51.6507,51.6507,95940.0
2018-04-16 13:00:00,51.98,52.03,51.96,52.01,95500.0,51.6706,51.7203,51.6507,51.7004,95500.0
2018-04-16 13:05:00,52.01,52.11,52.01,52.1,189700.0,51.7004,51.7999,51.7004,51.7899,189700.0
2018-04-16 13:10:00,52.08,52.15,52.07,52.15,80580.0,51.77,51.8396,51.7601,51.8396,80580.0
2018-04-16 13:15:00,52.16,52.16,52.06,52.07,116700.0,51.8496,51.8496,51.7502,51.7601,116700.0
2018-04-16 13:20:00,52.09,52.1,52.04,52.04,106820.0,51.78,51.7899,51.7303,51.7303,106820.0
2018-04-16 13:25:00,52.05,52.05,52.0,52.01,62640.0,51.7402,51.7402,51.6905,51.7004,62640.0
2018-04-16 13:30:00,52.0,52.03,51.98,51.98,173200.0,51.6905,51.7203,51.6706,51.6706,173200.0
2018-04-16 13:35:00,52.0,52.04,51.99,52.02,161800.0,51.6905,51.7303,51.6806,51.7104,161800.0
2018-04-16 13:40:00,52.03,52.05,52.0,52.05,60000.0,51.7203,51.7402,51.6905,51.7402,60000.0
2018-04-16 13:45:00,52.07,52.07,52.05,52.05,77340.0,51.7601,51.7601,51.7402,51.7402,77340.0
2018-04-16 13:50:00,52.07,52.1,52.05,52.1,77400.0,51.7601,51.7899,51.7402,51.7899,77400.0
2018-04-16 13:55:00,52.05,52.06,52.01,52.03,152400.0,51.7402,51.7502,51.7004,51.7203,152400.0
2018-04-16 14:00:00,52.04,52.07,51.96,51.97,172840.0,51.7303,51.7601,51.6507,51.6607,172840.0
2018-04-16 14:05:00,51.99,52.0,51.94,51.98,149100.0,51.6806,51.6905,51.6309,51.6706,149100.0
2018-04-16 14:10:00,52.0,52.03,51.97,51.97,33800.0,51.6905,51.7203,51.6607,51.6607,33800.0
2018-04-16 14:15:00,51.97,52.01,51.95,51.96,48320.0,51.6607,51.7004,51.6408,51.6507,48320.0
2018-04-16 14:20:00,51.95,51.99,51.95,51.97,36000.0,51.6408,51.6806,51.6408,51.6607,36000.0
2018-04-16 14:25:00,51.98,51.98,51.91,51.93,59000.0,51.6706,51.6706,51.601,51.6209,59000.0
2018-04-16 14:30:00,51.93,52.02,51.93,52.02,59180.0,51.6209,51.7104,51.6209,51.7104,59180.0
2018-04-16 14:35:00,52.04,52.08,52.04,52.07,91800.0,51.7303,51.77,51.7303,51.7601,91800.0
2018-04-16 14:40:00,52.07,52.08,51.99,51.99,81600.0,51.7601,51.77,51.6806,51.6806,81600.0
2018-04-16 14:45:00,51.98,52.08,51.98,52.07,131240.0,51.6706,51.77,51.6706,51.7601,131240.0
2018-04-16 14:50:00,52.07,52.08,52.05,52.05,80000.0,51.7601,51.77,51.7402,51.7402,80000.0
2018-04-16 14:55:00,52.05,52.06,52.02,52.05,68900.0,51.7402,51.7502,51.7104,51.7402,68900.0
2018-04-16 15:00:00,52.05,52.11,52.05,52.08,123820.0,51.7402,51.7999,51.7402,51.77,123820.0
2018-04-16 15:05:00,52.08,52.08,51.98,52.0,110080.0,51.77,51.77,51.6706,51.6905,110080.0
2018-04-16 15:10:00,52.02,52.04,51.96,51.99,81980.0,51.7104,51.7303,51.6507,51.6806,81980.0
2018-04-16 15:15:00,51.98,52.0,51.91,51.94,76680.0,51.6706,51.6905,51.601,51.6309,76680.0
2018-04-16 15:20:00,51.92,51.93,51.84,51.84,85520.0,51.611,51.6209,51.5315,51.5315,85520.0
2018-04-16 15:25:00,51.83,51.9,51.82,51.89,105200.0,51.5215,51.5911,51.5116,51.5812,105200.0
2018-04-16 15:30:00,51.87,51.95,51.87,51.93,104840.0,51.5613,51.6408,51.5613,51.6209,104840.0
2018-04-16 15:35:00,51.96,51.97,51.91,51.96,130360.0,51.6507,51.6607,51.601,51.6507,130360.0
2018-04-16 15:40:00,51.97,52.03,51.93,52.03,224520.0,51.6607,51.7203,51.6209,51.7203,224520.0
2018-04-16 15:45:00,52.02,52.04,51.94,51.98,303840.0,51.7104,51.7303,51.6309,51.6706,303840.0
2018-04-16 15:50:00,51.99,52.04,51.97,52.02,255140.0,51.6806,51.7303,51.6607,51.7104,255140.0
2018-04-16 15:55:00,51.99,52.01,51.86,51.88,601080.0,51.6806,51.7004,51.5513,51.5712,601080.0
2018-04-17 09:30:00,52.6,52.74,52.41,52.53,1204980.0,52.2869,52.4261,52.0981,52.2174,1204980.0
2018-04-17 09:35:00,52.53,52.83,52.53,52.8,613240.0,52.2174,52.5156,52.2174,52.4857,613240.0
2018-04-17 09:40:00,52.82,52.93,52.68,52.93,671920.0,52.5056,52.615,52.3665,52.615,671920.0
2018-04-17 09:45:00,52.92,53.0,52.82,52.85,423500.0,52.605,52.6846,52.5056,52.5355,423500.0
2018-04-17 09:50:00,52.86,52.97,52.8,52.97,470820.0,52.5454,52.6547,52.4857,52.6547,470820.0
2018-04-17 09:55:00,52.96,53.15,52.94,53.11,698720.0,52.6448,52.8337,52.6249,52.7939,698720.0
2018-04-17 10:00:00,53.13,53.25,53.04,53.06,638280.0,52.8138,52.9331,52.7243,52.7442,638280.0
2018-04-17 10:05:00,53.06,53.11,53.03,53.08,327520.0,52.7442,52.7939,52.7144,52.7641,327520.0
2018-04-17 10:10:00,53.1,53.17,53.07,53.15,298200.0,52.784,52.8535,52.7541,52.8337,298200.0
2018-04-17 10:15:00,53.14,53.19,53.09,53.19,269820.0,52.8237,52.8734,52.774,52.8734,269820.0
2018-04-17 10:20:00,53.16,53.28,53.16,53.28,218500.0,52.8436,52.9629,52.8436,52.9629,218500.0
2018-04-17 10:25:00,53.26,53.28,53.13,53.17,389000.0,52.943,52.9629,52.8138,52.8535,389000.0
2018-04-17 10:30:00,53.16,53.22,53.14,53.22,136660.0,52.8436,52.9032,52.8237,52.9032,136660.0
2018-04-17 10:35:00,53.24,53.26,53.14,53.17,230880.0,52.9231,52.943,52.8237,52.8535,230880.0
2018-04-17 10:40:00,53.19,53.23,53.17,53.18,159460.0,52.8734,52.9132,52.8535,52.8635,159460.0
2018-04-17 10:45:00,53.19,53.19,53.13,53.17,396100.0,52.8734,52.8734,52.8138,52.8535,396100.0
2018-04-17 10:50:00,53.17,53.27,53.15,53.25,318140.0,52.8535,52.953,52.8337,52.9331,318140.0
2018-04-17 10:55:00,53.25,53.3,53.23,53.28,320660.0,52.9331,52.9828,52.9132,52.9629,320660.0
2018-04-17 11:00:00,53.27,53.4,53.27,53.38,335680.0,52.953,53.0822,52.953,53.0623,335680.0
2018-04-17 11:05:00,53.42,53.51,53.34,53.38,331920.0,53.1021,53.1915,53.0225,53.0623,331920.0
2018-04-17 11:10:00,53.4,53.4,53.34,53.37,196960.0,53.0822,53.0822,53.0225,53.0524,196960.0
2018-04-17 11:15:00,53.37,53.37,53.3,53.31,158700.0,53.0524,53.0524,52.9828,52.9927,158700.0
2018-04-17 11:20:00,53.32,53.48,53.32,53.44,157200.0,53.0027,53.1617,53.0027,53.1219,157200.0
2018-04-17 11:25:00,53.45,53.48,53.42,53.42,250680.0,53.1319,53.1617,53.1021,53.1021,250680.0
2018-04-17 11:30:00,53.43,53.45,53.4,53.4,137140.0,53.112,53.1319,53.0822,53.0822,137140.0
2018-04-17 11:35:00,53.43,53.44,53.4,53.42,177680.0,53.112,53.1219,53.0822,53.1021,177680.0
2018-04-17 11:40:00,53.44,53.45,53.38,53.38,150880.0,53.1219,53.1319,53.0623,53.0623,150880.0
2018-04-17 11:45:00,53.4,53.5,53.4,53.49,172860.0,53.0822,53.1816,53.0822,53.1716,172860.0
2018-04-17 11:50:00,53.49,53.56,53.48,53.53,250640.0,53.1716,53.2412,53.1617,53.2114,250640.0
2018-04-17 11:55:00,53.52,53.52,53.41,53.41,155560.0,53.2015,53.2015,53.0921,53.0921,155560.0
2018-04-17 12:00:00,53.43,53.55,53.43,53.55,105860.0,53.112,53.2313,53.112,53.2313,105860.0
2018-04-17 12:05:00,53.53,53.55,53.47,53.47,182240.0,53.2114,53.2313,53.1518,53.1518,182240.0
2018-04-17 12:10:00,53.48,53.5,53.45,53.48,62200.0,53.1617,53.1816,53.1319,53.1617,62200.0
2018-04-17 12:15:00,53.49,53.52,53.48,53.5,199260.0,53.1716,53.2015,53.1617,53.1816,199260.0
2018-04-17 12:20:00,53.51,53.55,53.49,53.54,225860.0,53.1915,53.2313,53.1716,53.2213,225860.0
2018-04-17 12:25:00,53.54,53.57,53.54,53.55,121040.0,53.2213,53.2512,53.2213,53.2313,121040.0
2018-04-17 12:30:00,53.55,53.57,53.48,53.5,226240.0,53.2313,53.2512,53.1617,53.1816,226240.0
2018-04-17 12:35:00,53.49,53.5,53.43,53.49,228700.0,53.1716,53.1816,53.112,53.1716,228700.0
2018-04-17 12:40:00,53.49,53.54,53.49,53.5,129960.0,53.1716,53.2213,53.1716,53.1816,129960.0
2018-04-17 12:45:00,53.49,53.53,53.47,53.47,93900.0,53.1716,53.2114,53.1518,53.1518,93900.0
2018-04-17 12:50:00,53.48,53.53,53.47,53.48,236100.0,53.1617,53.2114,53.1518,53.1617,236100.0
2018-04-17 12:55:00,53.48,53.55,53.47,53.53,193840.0,53.1617,53.2313,53.1518,53.2114,193840.0
2018-04-17 13:00:00,53.52,53.57,53.51,53.56,172140.0,53.2015,53.2512,53.1915,53.2412,172140.0
2018-04-17 13:05:00,53.55,53.63,53.55,53.61,278900.0,53.2313,53.3108,53.2313,53.2909,278900.0
2018-04-17 13:10:00,53.62,53.62,53.56,53.57,250080.0,53.3009,53.3009,53.2412,53.2512,250080.0
2018-04-17 13:15:00,53.56,53.56,53.48,53.52,286780.0,53.2412,53.2412,53.1617,53.2015,286780.0
2018-04-17 13:20:00,53.51,53.58,53.48,53.52,441880.0,53.1915,53.2611,53.1617,53.2015,441880.0
2018-04-17 13:25:00,53.52,53.58,53.52,53.58,256480.0,53.2015,53.2611,53.2015,53.2611,256480.0
2018-04-17 13:30:00,53.6,53.6,53.56,53.59,140120.0,53.281,53.281,53.2412,53.271,140120.0
2018-04-17 13:35:00,53.61,53.64,53.58,53.61,94920.0,53.2909,53.3207,53.2611,53.2909,94920.0
2018-04-17 13:40:00,53.61,53.64,53.6,53.64,63460.0,53.2909,53.3207,53.281,53.3207,63460.0
2018-04-17 13:45:00,53.62,53.67,53.61,53.63,168700.0,53.3009,53.3506,53.2909,53.3108,168700.0
2018-04-17 13:50:00,53.63,53.63,53.54,53.57,128240.0,53.3108,53.3108,53.2213,53.2512,128240.0
2018-04-17 13:55:00,53.59,53.6,53.56,53.6,48000.0,53.271,53.281,53.2412,53.281,48000.0
2018-04-17 14:00:00,53.6,53.67,53.58,53.65,212060.0,53.281,53.3506,53.2611,53.3307,212060.0
2018-04-17 14:05:00,53.65,53.7,53.63,53.69,256500.0,53.3307,53.3804,53.3108,53.3705,256500.0
2018-04-17 14:10:00,53.67,53.68,53.6,53.65,156500.0,53.3506,53.3605,53.281,53.3307,156500.0
2018-04-17 14:15:00,53.64,53.67,53.61,53.62,186060.0,53.3207,53.3506,53.2909,53.3009,186060.0
2018-04-17 14:20:00,53.61,53.67,53.58,53.65,226920.0,53.2909,53.3506,53.2611,53.3307,226920.0
2018-04-17 14:25:00,53.65,53.65,53.57,53.58,187200.0,53.3307,53.3307,53.2512,53.2611,187200.0
2018-04-17 14:30:00,53.59,53.66,53.59,53.65,196540.0,53.271,53.3406,53.271,53.3307,196540.0
2018-04-17 14:35:00,53.65,53.73,53.65,53.73,201400.0,53.3307,53.4102,53.3307,53.4102,201400.0
2018-04-17 14:40:00,53.71,53.74,53.7,53.73,198500.0,53.3903,53.4202,53.3804,53.4102,198500.0
2018-04-17 14:45:00,53.74,53.8,53.74,53.79,322440.0,53.4202,53.4798,53.4202,53.4699,322440.0
2018-04-17 14:50:00,53.8,53.84,53.79,53.79,122040.0,53.4798,53.5196,53.4699,53.4699,122040.0
2018-04-17 14:55:00,53.77,53.82,53.77,53.78,157320.0,53.45,53.4997,53.45,53.4599,157320.0
2018-04-17 15:00:00,53.78,53.79,53.75,53.76,85600.0,53.4599,53.4699,53.4301,53.44,85600.0
2018-04-17 15:05:00,53.75,53.82,53.75,53.8,267040.0,53.4301,53.4997,53.4301,53.4798,267040.0
2018-04-17 15:10:00,53.8,53.81,53.74,53.77,361640.0,53.4798,53.4897,53.4202,53.45,361640.0
2018-04-17 15:15:00,53.75,53.87,53.74,53.86,148940.0,53.4301,53.5494,53.4202,53.5394,148940.0
2018-04-17 15:20:00,53.87,53.89,53.8,53.8,189400.0,53.5494,53.5693,53.4798,53.4798,189400.0
2018-04-17 15:25:00,53.8,53.8,53.76,53.77,132940.0,53.4798,53.4798,53.44,53.45,132940.0
2018-04-17 15:30:00,53.79,53.85,53.77,53.84,166000.0,53.4699,53.5295,53.45,53.5196,166000.0
2018-04-17 15:35:00,53.84,53.89,53.83,53.86,150160.0,53.5196,53.5693,53.5096,53.5394,150160.0
2018-04-17 15:40:00,53.86,53.88,53.8,53.83,213960.0,53.5394,53.5593,53.4798,53.5096,213960.0
2018-04-17 15:45:00,53.83,53.84,53.8,53.83,283040.0,53.5096,53.5196,53.4798,53.5096,283040.0
2018-04-17 15:50:00,53.84,53.84,53.71,53.76,775680.0,53.5196,53.5196,53.3903,53.44,775680.0
2018-04-17 15:55:00,53.75,53.78,53.7,53.7,1274460.0,53.4301,53.4599,53.3804,53.3804,1274460.0
2018-04-18 09:30:00,53.87,53.87,53.5,53.8,1204940.0,53.5494,53.5494,53.1816,53.4798,1204940.0
2018-04-18 09:35:00,53.8,53.84,53.48,53.5,683300.0,53.4798,53.5196,53.1617,53.1816,683300.0
2018-04-18 09:40:00,53.53,53.66,53.45,53.57,528340.0,53.2114,53.3406,53.1319,53.2512,528340.0
2018-04-18 09:45:00,53.51,53.53,53.38,53.52,556060.0,53.1915,53.2114,53.0623,53.2015,556060.0
2018-04-18 09:50:00,53.49,53.66,53.46,53.65,461160.0,53.1716,53.3406,53.1418,53.3307,461160.0
2018-04-18 09:55:00,53.64,53.71,53.61,53.63,499000.0,53.3207,53.3903,53.2909,53.3108,499000.0
2018-04-18 10:00:00,53.61,53.61,53.45,53.57,409660.0,53.2909,53.2909,53.1319,53.2512,409660.0
2018-04-18 10:05:00,53.57,53.58,53.4,53.47,330840.0,53.2512,53.2611,53.0822,53.1518,330840.0
2018-04-18 10:10:00,53.44,53.47,53.35,53.37,234680.0,53.1219,53.1518,53.0325,53.0524,234680.0
2018-04-18 10:15:00,53.35,53.42,53.35,53.39,267420.0,53.0325,53.1021,53.0325,53.0722,267420.0
2018-04-18 10:20:00,53.39,53.45,53.36,53.45,230560.0,53.0722,53.1319,53.0424,53.1319,230560.0
2018-04-18 10:25:00,53.44,53.49,53.31,53.44,264040.0,53.1219,53.1716,52.9927,53.1219,264040.0
2018-04-18 10:30:00,53.47,53.6,53.45,53.53,265900.0,53.1518,53.281,53.1319,53.2114,265900.0
2018-04-18 10:35:00,53.53,53.64,53.51,53.58,91320.0,53.2114,53.3207,53.1915,53.2611,91320.0
2018-04-18 10:40:00,53.6,53.66,53.57,53.64,82900.0,53.281,53.3406,53.2512,53.3207,82900.0
2018-04-18 10:45:00,53.65,53.65,53.57,53.6,121140.0,53.3307,53.3307,53.2512,53.281,121140.0
2018-04-18 10:50:00,53.62,53.63,53.56,53.58,66780.0,53.3009,53.3108,53.2412,53.2611,66780.0
2018-04-18 10:55:00,53.63,53.66,53.63,53.66,97780.0,53.3108,53.3406,53.3108,53.3406,97780.0
2018-04-18 11:00:00,53.66,53.76,53.66,53.74,156720.0,53.3406,53.44,53.3406,53.4202,156720.0
2018-04-18 11:05:00,53.75,53.76,53.71,53.72,126340.0,53.4301,53.44,53.3903,53.4003,126340.0
2018-04-18 11:10:00,53.72,53.75,53.7,53.74,136000.0,53.4003,53.4301,53.3804,53.4202,136000.0
2018-04-18 11:15:00,53.75,53.75,53.66,53.69,92100.0,53.4301,53.4301,53.3406,53.3705,92100.0
2018-04-18 11:20:00,53.69,53.71,53.62,53.63,156000.0,53.3705,53.3903,53.3009,53.3108,156000.0
2018-04-18 11:25:00,53.66,53.74,53.64,53.69,129980.0,53.3406,53.4202,53.3207,53.3705,129980.0
2018-04-18 11:30:00,53.71,53.71,53.61,53.63,177560.0,53.3903,53.3903,53.2909,53.3108,177560.0
2018-04-18 11:35:00,53.62,53.66,53.56,53.59,230820.0,53.3009,53.3406,53.2412,53.271,230820.0
2018-04-18 11:40:00,53.61,53.61,53.53,53.53,166500.0,53.2909,53.2909,53.2114,53.2114,166500.0
2018-04-18 11:45:00,53.51,53.52,53.39,53.48,264920.0,53.1915,53.2015,53.0722,53.1617,264920.0
2018-04-18 11:50:00,53.49,53.62,53.49,53.59,127940.0,53.1716,53.3009,53.1716,53.271,127940.0
2018-04-18 11:55:00,53.59,53.59,53.52,53.52,64120.0,53.271,53.271,53.2015,53.2015,64120.0
2018-04-18 12:00:00,53.54,53.67,53.54,53.65,71200.0,53.2213,53.3506,53.2213,53.3307,71200.0
2018-04-18 12:05:00,53.66,53.75,53.64,53.72,201520.0,53.3406,53.4301,53.3207,53.4003,201520.0
2018-04-18 12:10:00,53.72,53.76,53.7,53.76,92000.0,53.4003,53.44,53.3804,53.44,92000.0
2018-04-18 12:15:00,53.76,53.76,53.64,53.64,82300.0,53.44,53.44,53.3207,53.3207,82300.0
2018-04-18 12:20:00,53.63,53.7,53.6,53.69,114960.0,53.3108,53.3804,53.281,53.3705,114960.0
2018-04-18 12:25:00,53.7,53.72,53.68,53.72,75200.0,53.3804,53.4003,53.3605,53.4003,75200.0
2018-04-18 12:30:00,53.69,53.7,53.65,53.65,65680.0,53.3705,53.3804,53.3307,53.3307,65680.0
2018-04-18 12:35:00,53.67,53.67,53.55,53.59,133640.0,53.3506,53.3506,53.2313,53.271,133640.0
2018-04-18 12:40:00,53.57,53.61,53.57,53.6,47360.0,53.2512,53.2909,53.2512,53.281,47360.0
2018-04-18 12:45:00,53.6,53.64,53.6,53.61,59680.0,53.281,53.3207,53.281,53.2909,59680.0
2018-04-18 12:50:00,53.63,53.64,53.61,53.62,64000.0,53.3108,53.3207,53.2909,53.3009,64000.0
2018-04-18 12:55:00,53.64,53.66,53.6,53.65,59400.0,53.3207,53.3406,53.281,53.3307,59400.0
2018-04-18 13:00:00,53.65,53.65,53.62,53.64,53000.0,53.3307,53.3307,53.3009,53.3207,53000.0
2018-04-18 13:05:00,53.66,53.66,53.6,53.62,40000.0,53.3406,53.3406,53.281,53.3009,40000.0
2018-04-18 13:10:00,53.61,53.68,53.61,53.68,69420.0,53.2909,53.3605,53.2909,53.3605,69420.0
2018-04-18 13:15:00,53.66,53.66,53.62,53.63,52000.0,53.3406,53.3406,53.3009,53.3108,52000.0
2018-04-18 13:20:00,53.63,53.67,53.6,53.61,98000.0,53.3108,53.3506,53.281,53.2909,98000.0
2018-04-18 13:25:00,53.6,53.6,53.58,53.58,52200.0,53.281,53.281,53.2611,53.2611,52200.0
2018-04-18 13:30:00,53.59,53.62,53.57,53.59,25980.0,53.271,53.3009,53.2512,53.271,25980.0
2018-04-18 13:35:00,53.59,53.64,53.59,53.61,42020.0,53.271,53.3207,53.271,53.2909,42020.0
2018-04-18 13:40:00,53.61,53.61,53.55,53.55,49900.0,53.2909,53.2909,53.2313,53.2313,49900.0
2018-04-18 13:45:00,53.55,53.59,53.52,53.56,81580.0,53.2313,53.271,53.2015,53.2412,81580.0
2018-04-18 13:50:00,53.56,53.61,53.56,53.57,38400.0,53.2412,53.2909,53.2412,53.2512,38400.0
2018-04-18 13:55:00,53.56,53.6,53.52,53.52,45240.0,53.2412,53.281,53.2015,53.2015,45240.0
2018-04-18 14:00:00,53.52,53.56,53.48,53.56,108900.0,53.2015,53.2412,53.1617,53.2412,108900.0
2018-04-18 14:05:00,53.56,53.62,53.55,53.59,105780.0,53.2412,53.3009,53.2313,53.271,105780.0
2018-04-18 14:10:00,53.58,53.65,53.58,53.63,50000.0,53.2611,53.3307,53.2611,53.3108,50000.0
2018-04-18 14:15:00,53.64,53.68,53.63,53.66,129360.0,53.3207,53.3605,53.3108,53.3406,129360.0
2018-04-18 14:20:00,53.65,53.7,53.64,53.64,115940.0,53.3307,53.3804,53.3207,53.3207,115940.0
2018-04-18 14:25:00,53.63,53.68,53.6,53.67,59000.0,53.3108,53.3605,53.281,53.3506,59000.0
2018-04-18 14:30:00,53.7,53.71,53.68,53.71,28000.0,53.3804,53.3903,53.3605,53.3903,28000.0
2018-04-18 14:35:00,53.69,53.73,53.66,53.67,123900.0,53.3705,53.4102,53.3406,53.3506,123900.0
2018-04-18 14:40:00,53.67,53.7,53.65,53.68,75920.0,53.3506,53.3804,53.3307,53.3605,75920.0
2018-04-18 14:45:00,53.7,53.75,53.68,53.75,74940.0,53.3804,53.4301,53.3605,53.4301,74940.0
2018-04-18 14:50:00,53.74,53.78,53.73,53.74,105000.0,53.4202,53.4599,53.4102,53.4202,105000.0
2018-04-18 14:55:00,53.76,53.8,53.65,53.66,83360.0,53.44,53.4798,53.3307,53.3406,83360.0
2018-04-18 15:00:00,53.68,53.74,53.66,53.74,44000.0,53.3605,53.4202,53.3406,53.4202,44000.0
2018-04-18 15:05:00,53.74,53.77,53.7,53.7,117880.0,53.4202,53.45,53.3804,53.3804,117880.0
2018-04-18 15:10:00,53.72,53.77,53.69,53.69,96380.0,53.4003,53.45,53.3705,53.3705,96380.0
2018-04-18 15:15:00,53.71,53.74,53.69,53.69,87620.0,53.3903,53.4202,53.3705,53.3705,87620.0
2018-04-18 15:20:00,53.7,53.71,53.62,53.64,169640.0,53.3804,53.3903,53.3009,53.3207,169640.0
2018-04-18 15:25:00,53.65,53.67,53.63,53.63,68640.0,53.3307,53.3506,53.3108,53.3108,68640.0
2018-04-18 15:30:00,53.62,53.65,53.61,53.65,79000.0,53.3009,53.3307,53.2909,53.3307,79000.0
2018-04-18 15:35:00,53.65,53.66,53.61,53.61,135360.0,53.3307,53.3406,53.2909,53.2909,135360.0
2018-04-18 15:40:00,53.61,53.66,53.56,53.64,205920.0,53.2909,53.3406,53.2412,53.3207,205920.0
2018-04-18 15:45:00,53.64,53.68,53.59,53.59,219860.0,53.3207,53.3605,53.271,53.271,219860.0
2018-04-18 15:50:00,53.58,53.66,53.58,53.61,285460.0,53.2611,53.3406,53.2611,53.2909,285460.0
2018-04-18 15:55:00,53.62,53.64,53.57,53.6,320040.0,53.3009,53.3207,53.2512,53.281,320040.0
2018-04-19 09:30:00,53.47,53.63,53.42,53.59,757660.0,53.1518,53.3108,53.1021,53.271,757660.0
2018-04-19 09:35:00,53.53,53.61,53.46,53.55,300140.0,53.2114,53.2909,53.1418,53.2313,300140.0
2018-04-19 09:40:00,53.52,53.62,53.51,53.54,257280.0,53.2015,53.3009,53.1915,53.2213,257280.0
2018-04-19 09:45:00,53.53,53.56,53.43,53.47,179480.0,53.2114,53.2412,53.112,53.1518,179480.0
2018-04-19 09:50:00,53.49,53.59,53.41,53.59,224800.0,53.1716,53.271,53.0921,53.271,224800.0
2018-04-19 09:55:00,53.58,53.91,53.55,53.86,642980.0,53.2611,53.5891,53.2313,53.5394,642980.0
2018-04-19 10:00:00,53.88,53.9,53.76,53.82,278760.0,53.5593,53.5792,53.44,53.4997,278760.0
2018-04-19 10:05:00,53.81,53.81,53.65,53.76,220880.0,53.4897,53.4897,53.3307,53.44,220880.0
2018-04-19 10:10:00,53.76,53.83,53.72,53.77,270880.0,53.44,53.5096,53.4003,53.45,270880.0
2018-04-19 10:15:00,53.78,53.91,53.73,53.87,449220.0,53.4599,53.5891,53.4102,53.5494,449220.0
2018-04-19 10:20:00,53.87,53.9,53.79,53.89,232400.0,53.5494,53.5792,53.4699,53.5693,232400.0
2018-04-19 10:25:00,53.9,53.97,53.84,53.89,354240.0,53.5792,53.6488,53.5196,53.5693,354240.0
2018-04-19 10:30:00,53.9,53.91,53.77,53.86,146580.0,53.5792,53.5891,53.45,53.5394,146580.0
2018-04-19 10:35:00,53.86,53.96,53.84,53.94,176640.0,53.5394,53.6388,53.5196,53.619,176640.0
2018-04-19 10:40:00,53.91,53.94,53.83,53.83,127200.0,53.5891,53.619,53.5096,53.5096,127200.0
2018-04-19 10:45:00,53.83,53.89,53.82,53.86,140000.0,53.5096,53.5693,53.4997,53.5394,140000.0
2018-04-19 10:50:00,53.88,53.92,53.84,53.85,145700.0,53.5593,53.5991,53.5196,53.5295,145700.0
2018-04-19 10:55:00,53.86,53.94,53.78,53.91,163300.0,53.5394,53.619,53.4599,53.5891,163300.0
2018-04-19 11:00:00,53.93,53.93,53.78,53.82,199220.0,53.609,53.609,53.4599,53.4997,199220.0
2018-04-19 11:05:00,53.82,53.93,53.81,53.87,204200.0,53.4997,53.609,53.4897,53.5494,204200.0
2018-04-19 11:10:00,53.88,53.91,53.83,53.87,170320.0,53.5593,53.5891,53.5096,53.5494,170320.0
2018-04-19 11:15:00,53.84,53.92,53.8,53.9,184440.0,53.5196,53.5991,53.4798,53.5792,184440.0
2018-04-19 11:20:00,53.86,54.01,53.81,54.01,237340.0,53.5394,53.6885,53.4897,53.6885,237340.0
2018-04-19 11:25:00,53.98,54.01,53.92,54.01,97960.0,53.6587,53.6885,53.5991,53.6885,97960.0
2018-04-19 11:30:00,54.02,54.04,53.99,54.02,94960.0,53.6985,53.7184,53.6687,53.6985,94960.0
2018-04-19 11:35:00,54.03,54.08,53.9,53.91,134120.0,53.7084,53.7581,53.5792,53.5891,134120.0
2018-04-19 11:40:00,53.92,53.97,53.85,53.95,174260.0,53.5991,53.6488,53.5295,53.6289,174260.0
2018-04-19 11:45:00,53.95,53.99,53.92,53.97,120000.0,53.6289,53.6687,53.5991,53.6488,120000.0
2018-04-19 11:50:00,53.95,53.98,53.88,53.93,111240.0,53.6289,53.6587,53.5593,53.609,111240.0
2018-04-19 11:55:00,53.92,53.96,53.85,53.85,102580.0,53.5991,53.6388,53.5295,53.5295,102580.0
2018-04-19 12:00:00,53.82,53.86,53.66,53.86,390080.0,53.4997,53.5394,53.3406,53.5394,390080.0
2018-04-19 12:05:00,53.85,53.89,53.74,53.85,113260.0,53.5295,53.5693,53.4202,53.5295,113260.0
2018-04-19 12:10:00,53.83,53.83,53.76,53.8,40000.0,53.5096,53.5096,53.44,53.4798,40000.0
2018-04-19 12:15:00,53.81,53.86,53.8,53.85,64540.0,53.4897,53.5394,53.4798,53.5295,64540.0
2018-04-19 12:20:00,53.88,53.89,53.84,53.87,81980.0,53.5593,53.5693,53.5196,53.5494,81980.0
2018-04-19 12:25:00,53.86,53.9,53.78,53.8,82000.0,53.5394,53.5792,53.4599,53.4798,82000.0
2018-04-19 12:30:00,53.81,53.9,53.81,53.86,118000.0,53.4897,53.5792,53.4897,53.5394,118000.0
2018-04-19 12:35:00,53.88,53.94,53.85,53.92,83940.0,53.5593,53.619,53.5295,53.5991,83940.0
2018-04-19 12:40:00,53.89,53.94,53.86,53.94,45880.0,53.5693,53.619,53.5394,53.619,45880.0
2018-04-19 12:45:00,53.94,54.0,53.9,53.99,65420.0,53.619,53.6786,53.5792,53.6687,65420.0
2018-04-19 12:50:00,53.98,54.02,53.94,53.97,115600.0,53.6587,53.6985,53.619,53.6488,115600.0
2018-04-19 12:55:00,53.97,53.97,53.85,53.85,72560.0,53.6488,53.6488,53.5295,53.5295,72560.0
2018-04-19 13:00:00,53.87,53.9,53.82,53.87,175760.0,53.5494,53.5792,53.4997,53.5494,175760.0
2018-04-19 13:05:00,53.86,53.9,53.83,53.9,172860.0,53.5394,53.5792,53.5096,53.5792,172860.0
2018-04-19 13:10:00,53.88,53.89,53.8,53.86,209380.0,53.5593,53.5693,53.4798,53.5394,209380.0
2018-04-19 13:15:00,53.86,53.91,53.85,53.9,102000.0,53.5394,53.5891,53.5295,53.5792,102000.0
2018-04-19 13:20:00,53.88,53.91,53.87,53.88,192000.0,53.5593,53.5891,53.5494,53.5593,192000.0
2018-04-19 13:25:00,53.87,53.9,53.83,53.85,180080.0,53.5494,53.5792,53.5096,53.5295,180080.0
2018-04-19 13:30:00,53.85,53.9,53.82,53.82,48000.0,53.5295,53.5792,53.4997,53.4997,48000.0
2018-04-19 13:35:00,53.82,53.9,53.79,53.9,42520.0,53.4997,53.5792,53.4699,53.5792,42520.0
2018-04-19 13:40:00,53.89,54.01,53.87,54.01,153540.0,53.5693,53.6885,53.5494,53.6885,153540.0
2018-04-19 13:45:00,54.02,54.03,53.95,53.96,130200.0,53.6985,53.7084,53.6289,53.6388,130200.0
2018-04-19 13:50:00,54.0,54.08,53.99,54.04,132000.0,53.6786,53.7581,53.6687,53.7184,132000.0
2018-04-19 13:55:00,54.05,54.06,53.99,54.04,87380.0,53.7283,53.7382,53.6687,53.7184,87380.0
2018-04-19 14:00:00,54.07,54.08,54.03,54.06,159140.0,53.7482,53.7581,53.7084,53.7382,159140.0
2018-04-19 14:05:00,54.05,54.11,54.05,54.09,168880.0,53.7283,53.788,53.7283,53.7681,168880.0
2018-04-19 14:10:00,54.11,54.14,54.09,54.13,236020.0,53.788,53.8178,53.7681,53.8078,236020.0
2018-04-19 14:15:00,54.15,54.16,54.09,54.09,184420.0,53.8277,53.8377,53.7681,53.7681,184420.0
2018-04-19 14:20:00,54.04,54.08,53.93,54.02,390780.0,53.7184,53.7581,53.609,53.6985,390780.0
2018-04-19 14:25:00,54.0,54.07,53.99,54.06,119480.0,53.6786,53.7482,53.6687,53.7382,119480.0
2018-04-19 14:30:00,54.1,54.21,54.08,54.19,199120.0,53.778,53.8874,53.7581,53.8675,199120.0
2018-04-19 14:35:00,54.18,54.24,54.13,54.2,269980.0,53.8575,53.9172,53.8078,53.8774,269980.0
2018-04-19 14:40:00,54.21,54.3,54.2,54.29,354920.0,53.8874,53.9768,53.8774,53.9669,354920.0
2018-04-19 14:45:00,54.29,54.32,54.22,54.24,94380.0,53.9669,53.9967,53.8973,53.9172,94380.0
2018-04-19 14:50:00,54.22,54.22,54.18,54.18,125180.0,53.8973,53.8973,53.8575,53.8575,125180.0
2018-04-19 14:55:00,54.2,54.3,54.2,54.27,116280.0,53.8774,53.9768,53.8774,53.947,116280.0
2018-04-19 15:00:00,54.27,54.31,54.24,54.29,159220.0,53.947,53.9868,53.9172,53.9669,159220.0
2018-04-19 15:05:00,54.31,54.44,54.28,54.43,241420.0,53.9868,54.116,53.9569,54.106,241420.0
2018-04-19 15:10:00,54.43,54.52,54.43,54.51,372100.0,54.106,54.1955,54.106,54.1856,372100.0
2018-04-19 15:15:00,54.52,54.55,54.45,54.52,241400.0,54.1955,54.2253,54.1259,54.1955,241400.0
2018-04-19 15:20:00,54.55,54.55,54.43,54.46,237800.0,54.2253,54.2253,54.106,54.1359,237800.0
2018-04-19 15:25:00,54.44,54.47,54.38,54.39,146960.0,54.116,54.1458,54.0563,54.0663,146960.0
2018-04-19 15:30:00,54.38,54.5,54.38,54.5,307700.0,54.0563,54.1756,54.0563,54.1756,307700.0
2018-04-19 15:35:00,54.56,54.62,54.46,54.47,750520.0,54.2353,54.2949,54.1359,54.1458,750520.0
2018-04-19 15:40:00,54.45,54.6,54.45,54.57,434100.0,54.1259,54.275,54.1259,54.2452,434100.0
2018-04-19 15:45:00,54.59,54.71,54.57,54.68,701120.0,54.2651,54.3844,54.2452,54.3546,701120.0
2018-04-19 15:50:00,54.62,54.65,54.4,54.4,568020.0,54.2949,54.3247,54.0762,54.0762,568020.0
2018-04-19 15:55:00,54.4,54.47,54.36,54.37,1528940.0,54.0762,54.1458,54.0365,54.0464,1528940.0
2018-04-20 09:30:00,54.15,54.16,53.8,54.05,3504500.0,53.8277,53.8377,53.4798,53.7283,3504500.0
2018-04-20 09:35:00,54.05,54.17,53.9,54.04,522540.0,53.7283,53.8476,53.5792,53.7184,522540.0
2018-04-20 09:40:00,54.06,54.2,53.98,53.99,480000.0,53.7382,53.8774,53.6587,53.6687,480000.0
2018-04-20 09:45:00,54.0,54.06,53.96,54.05,172220.0,53.6786,53.7382,53.6388,53.7283,172220.0
2018-04-20 09:50:00,54.05,54.1,53.88,54.02,312660.0,53.7283,53.778,53.5593,53.6985,312660.0
2018-04-20 09:55:00,54.06,54.13,53.95,54.08,477860.0,53.7382,53.8078,53.6289,53.7581,477860.0
2018-04-20 10:00:00,54.08,54.11,53.97,53.98,246480.0,53.7581,53.788,53.6488,53.6587,246480.0
2018-04-20 10:05:00,53.98,54.14,53.96,54.09,321700.0,53.6587,53.8178,53.6388,53.7681,321700.0
2018-04-20 10:10:00,54.12,54.23,54.1,54.18,183860.0,53.7979,53.9072,53.778,53.8575,183860.0
2018-04-20 10:15:00,54.22,54.35,54.19,54.34,219500.0,53.8973,54.0265,53.8675,54.0166,219500.0
2018-04-20 10:20:00,54.33,54.42,54.21,54.38,407780.0,54.0066,54.0961,53.8874,54.0563,407780.0
2018-04-20 10:25:00,54.4,54.52,54.39,54.48,371340.0,54.0762,54.1955,54.0663,54.1557,371340.0
2018-04-20 10:30:00,54.48,54.62,54.39,54.57,388140.0,54.1557,54.2949,54.0663,54.2452,388140.0
2018-04-20 10:35:00,54.57,54.58,54.45,54.53,386800.0,54.2452,54.2552,54.1259,54.2055,386800.0
2018-04-20 10:40:00,54.52,54.52,54.3,54.32,302000.0,54.1955,54.1955,53.9768,53.9967,302000.0
2018-04-20 10:45:00,54.32,54.32,54.17,54.17,480500.0,53.9967,53.9967,53.8476,53.8476,480500.0
2018-04-20 10:50:00,54.2,54.2,54.11,54.19,296540.0,53.8774,53.8774,53.788,53.8675,296540.0
2018-04-20 10:55:00,54.17,54.35,54.17,54.35,182840.0,53.8476,54.0265,53.8476,54.0265,182840.0
2018-04-20 11:00:00,54.32,54.32,54.18,54.21,177840.0,53.9967,53.9967,53.8575,53.8874,177840.0
2018-04-20 11:05:00,54.21,54.27,54.16,54.19,306160.0,53.8874,53.947,53.8377,53.8675,306160.0
2018-04-20 11:10:00,54.16,54.18,54.02,54.08,255600.0,53.8377,53.8575,53.6985,53.7581,255600.0
2018-04-20 11:15:00,54.05,54.3,54.05,54.29,385320.0,53.7283,53.9768,53.7283,53.9669,385320.0
2018-04-20 11:20:00,54.3,54.3,54.1,54.1,202240.0,53.9768,53.9768,53.778,53.778,202240.0
2018-04-20 11:25:00,54.13,54.18,53.93,53.96,304300.0,53.8078,53.8575,53.609,53.6388,304300.0
2018-04-20 11:30:00,53.96,54.16,53.94,54.04,254100.0,53.6388,53.8377,53.619,53.7184,254100.0
2018-04-20 11:35:00,54.07,54.12,54.03,54.11,168680.0,53.7482,53.7979,53.7084,53.788,168680.0
2018-04-20 11:40:00,54.1,54.12,54.02,54.02,95400.0,53.778,53.7979,53.6985,53.6985,95400.0
2018-04-20 11:45:00,54.03,54.05,53.97,54.0,119040.0,53.7084,53.7283,53.6488,53.6786,119040.0
2018-04-20 11:50:00,54.0,54.08,54.0,54.02,56000.0,53.6786,53.7581,53.6786,53.6985,56000.0
2018-04-20 11:55:00,54.02,54.05,53.97,54.02,86220.0,53.6985,53.7283,53.6488,53.6985,86220.0
2018-04-20 12:00:00,54.02,54.02,53.88,53.88,106420.0,53.6985,53.6985,53.5593,53.5593,106420.0
2018-04-20 12:05:00,53.88,53.96,53.88,53.94,99100.0,53.5593,53.6388,53.5593,53.619,99100.0
2018-04-20 12:10:00,53.95,53.95,53.83,53.85,69160.0,53.6289,53.6289,53.5096,53.5295,69160.0
2018-04-20 12:15:00,53.84,53.84,53.69,53.69,204340.0,53.5196,53.5196,53.3705,53.3705,204340.0
2018-04-20 12:20:00,53.7,53.83,53.68,53.77,109680.0,53.3804,53.5096,53.3605,53.45,109680.0
2018-04-20 12:25:00,53.8,53.86,53.79,53.82,65000.0,53.4798,53.5394,53.4699,53.4997,65000.0
2018-04-20 12:30:00,53.85,53.89,53.76,53.88,198640.0,53.5295,53.5693,53.44,53.5593,198640.0
2018-04-20 12:35:00,53.91,53.98,53.84,53.85,107600.0,53.5891,53.6587,53.5196,53.5295,107600.0
2018-04-20 12:40:00,53.85,53.89,53.8,53.8,39540.0,53.5295,53.5693,53.4798,53.4798,39540.0
2018-04-20 12:45:00,53.84,53.93,53.8,53.81,100200.0,53.5196,53.609,53.4798,53.4897,100200.0
2018-04-20 12:50:00,53.83,53.91,53.79,53.89,98280.0,53.5096,53.5891,53.4699,53.5693,98280.0
2018-04-20 12:55:00,53.93,53.93,53.79,53.82,101980.0,53.609,53.609,53.4699,53.4997,101980.0
2018-04-20 13:00:00,53.78,53.86,53.73,53.82,117780.0,53.4599,53.5394,53.4102,53.4997,117780.0
2018-04-20 13:05:00,53.86,53.94,53.82,53.9,64640.0,53.5394,53.619,53.4997,53.5792,64640.0
2018-04-20 13:10:00,53.94,54.0,53.93,53.98,136540.0,53.619,53.6786,53.609,53.6587,136540.0
2018-04-20 13:15:00,54.0,54.01,53.93,53.93,60400.0,53.6786,53.6885,53.609,53.609,60400.0
2018-04-20 13:20:00,53.94,53.95,53.86,53.95,40000.0,53.619,53.6289,53.5394,53.6289,40000.0
2018-04-20 13:25:00,53.94,54.05,53.93,54.03,60160.0,53.619,53.7283,53.609,53.7084,60160.0
2018-04-20 13:30:00,54.06,54.07,53.99,53.99,37000.0,53.7382,53.7482,53.6687,53.6687,37000.0
2018-04-20 13:35:00,54.02,54.09,53.99,54.08,67220.0,53.6985,53.7681,53.6687,53.7581,67220.0
2018-04-20 13:40:00,54.09,54.14,54.08,54.14,61140.0,53.7681,53.8178,53.7581,53.8178,61140.0
2018-04-20 13:45:00,54.14,54.14,53.99,54.0,68540.0,53.8178,53.8178,53.6687,53.6786,68540.0
2018-04-20 13:50:00,54.01,54.02,53.95,54.01,106520.0,53.6885,53.6985,53.6289,53.6885,106520.0
2018-04-20 13:55:00,54.04,54.06,53.92,53.92,51300.0,53.7184,53.7382,53.5991,53.5991,51300.0
2018-04-20 14:00:00,53.9,53.96,53.86,53.96,90160.0,53.5792,53.6388,53.5394,53.6388,90160.0
2018-04-20 14:05:00,53.99,53.99,53.88,53.91,134060.0,53.6687,53.6687,53.5593,53.5891,134060.0
2018-04-20 14:10:00,53.89,53.9,53.84,53.84,30000.0,53.5693,53.5792,53.5196,53.5196,30000.0
2018-04-20 14:15:00,53.86,53.87,53.77,53.77,72660.0,53.5394,53.5494,53.45,53.45,72660.0
2018-04-20 14:20:00,53.77,53.88,53.77,53.88,50000.0,53.45,53.5593,53.45,53.5593,50000.0
2018-04-20 14:25:00,53.89,53.91,53.86,53.91,69100.0,53.5693,53.5891,53.5394,53.5891,69100.0
2018-04-20 14:30:00,53.89,53.9,53.77,53.77,166520.0,53.5693,53.5792,53.45,53.45,166520.0
2018-04-20 14:35:00,53.75,53.79,53.71,53.77,116040.0,53.4301,53.4699,53.3903,53.45,116040.0
2018-04-20 14:40:00,53.76,53.82,53.74,53.74,176240.0,53.44,53.4997,53.4202,53.4202,176240.0
2018-04-20 14:45:00,53.72,53.75,53.66,53.73,176260.0,53.4003,53.4301,53.3406,53.4102,176260.0
2018-04-20 14:50:00,53.69,53.74,53.64,53.7,147080.0,53.3705,53.4202,53.3207,53.3804,147080.0
2018-04-20 14:55:00,53.7,53.78,53.69,53.71,168440.0,53.3804,53.4599,53.3705,53.3903,168440.0
2018-04-20 15:00:00,53.73,53.73,53.63,53.64,89080.0,53.4102,53.4102,53.3108,53.3207,89080.0
2018-04-20 15:05:00,53.63,53.63,53.49,53.5,353660.0,53.3108,53.3108,53.1716,53.1816,353660.0
2018-04-20 15:10:00,53.49,53.64,53.49,53.62,158640.0,53.1716,53.3207,53.1716,53.3009,158640.0
2018-04-20 15:15:00,53.61,53.61,53.5,53.54,160680.0,53.2909,53.2909,53.1816,53.2213,160680.0
2018-04-20 15:20:00,53.53,53.6,53.51,53.57,137720.0,53.2114,53.281,53.1915,53.2512,137720.0
2018-04-20 15:25:00,53.6,53.64,53.58,53.61,146500.0,53.281,53.3207,53.2611,53.2909,146500.0
2018-04-20 15:30:00,53.61,53.64,53.57,53.61,86060.0,53.2909,53.3207,53.2512,53.2909,86060.0
2018-04-20 15:35:00,53.63,53.71,53.59,53.67,346040.0,53.3108,53.3903,53.271,53.3506,346040.0
2018-04-20 15:40:00,53.67,53.7,53.61,53.61,265360.0,53.3506,53.3804,53.2909,53.2909,265360.0
2018-04-20 15:45:00,53.61,53.64,53.55,53.62,511860.0,53.2909,53.3207,53.2313,53.3009,511860.0
2018-04-20 15:50:00,53.63,53.63,53.48,53.6,706640.0,53.3108,53.3108,53.1617,53.281,706640.0
2018-04-20 15:55:00,53.61,53.66,53.54,53.66,1119660.0,53.2909,53.3406,53.2213,53.3406,1119660.0
2018-04-23 09:30:00,53.89,53.93,53.7,53.75,1153380.0,53.5693,53.609,53.3804,53.4301,1153380.0
2018-04-23 09:35:00,53.71,53.75,53.59,53.59,641300.0,53.3903,53.4301,53.271,53.271,641300.0
2018-04-23 09:40:00,53.59,53.62,53.42,53.52,604420.0,53.271,53.3009,53.1021,53.2015,604420.0
2018-04-23 09:45:00,53.56,53.58,53.46,53.46,339680.0,53.2412,53.2611,53.1418,53.1418,339680.0
2018-04-23 09:50:00,53.46,53.48,53.31,53.4,319300.0,53.1418,53.1617,52.9927,53.0822,319300.0
2018-04-23 09:55:00,53.38,53.46,53.32,53.39,923600.0,53.0623,53.1418,53.0027,53.0722,923600.0
2018-04-23 10:00:00,53.39,53.49,53.37,53.44,275180.0,53.0722,53.1716,53.0524,53.1219,275180.0
2018-04-23 10:05:00,53.44,53.5,53.4,53.46,280160.0,53.1219,53.1816,53.0822,53.1418,280160.0
2018-04-23 10:10:00,53.5,53.52,53.37,53.39,193540.0,53.1816,53.2015,53.0524,53.0722,193540.0
2018-04-23 10:15:00,53.4,53.43,53.36,53.4,114200.0,53.0822,53.112,53.0424,53.0822,114200.0
2018-04-23 10:20:00,53.45,53.6,53.41,53.56,208540.0,53.1319,53.281,53.0921,53.2412,208540.0
2018-04-23 10:25:00,53.55,53.6,53.54,53.57,129860.0,53.2313,53.281,53.2213,53.2512,129860.0
2018-04-23 10:30:00,53.59,53.68,53.49,53.68,134400.0,53.271,53.3605,53.1716,53.3605,134400.0
2018-04-23 10:35:00,53.66,53.66,53.48,53.61,149360.0,53.3406,53.3406,53.1617,53.2909,149360.0
2018-04-23 10:40:00,53.58,53.65,53.52,53.6,222780.0,53.2611,53.3307,53.2015,53.281,222780.0
2018-04-23 10:45:00,53.63,53.79,53.58,53.75,223560.0,53.3108,53.4699,53.2611,53.4301,223560.0
2018-04-23 10:50:00,53.76,53.89,53.75,53.85,140540.0,53.44,53.5693,53.4301,53.5295,140540.0
2018-04-23 10:55:00,53.86,53.86,53.72,53.77,202280.0,53.5394,53.5394,53.4003,53.45,202280.0
2018-04-23 11:00:00,53.75,53.84,53.73,53.84,113700.0,53.4301,53.5196,53.4102,53.5196,113700.0
2018-04-23 11:05:00,53.83,53.94,53.82,53.94,152760.0,53.5096,53.619,53.4997,53.619,152760.0
2018-04-23 11:10:00,53.97,54.14,53.95,54.08,226840.0,53.6488,53.8178,53.6289,53.7581,226840.0
2018-04-23 11:15:00,54.07,54.08,53.94,54.0,277260.0,53.7482,53.7581,53.619,53.6786,277260.0
2018-04-23 11:20:00,54.01,54.07,53.99,54.04,118400.0,53.6885,53.7482,53.6687,53.7184,118400.0
2018-04-23 11:25:00,54.04,54.05,54.01,54.02,197100.0,53.7184,53.7283,53.6885,53.6985,197100.0
2018-04-23 11:30:00,54.01,54.03,53.88,53.88,119300.0,53.6885,53.7084,53.5593,53.5593,119300.0
2018-04-23 11:35:00,53.89,53.9,53.8,53.84,196100.0,53.5693,53.5792,53.4798,53.5196,196100.0
2018-04-23 11:40:00,53.84,53.91,53.84,53.88,115200.0,53.5196,53.5891,53.5196,53.5593,115200.0
2018-04-23 11:45:00,53.87,53.89,53.8,53.8,69060.0,53.5494,53.5693,53.4798,53.4798,69060.0
2018-04-23 11:50:00,53.79,53.83,53.77,53.78,79120.0,53.4699,53.5096,53.45,53.4599,79120.0
2018-04-23 11:55:00,53.82,53.82,53.73,53.79,141380.0,53.4997,53.4997,53.4102,53.4699,141380.0
2018-04-23 12:00:00,53.77,53.87,53.76,53.82,95260.0,53.45,53.5494,53.44,53.4997,95260.0
2018-04-23 12:05:00,53.82,53.83,53.76,53.8,36000.0,53.4997,53.5096,53.44,53.4798,36000.0
2018-04-23 12:10:00,53.8,53.86,53.78,53.79,102300.0,53.4798,53.5394,53.4599,53.4699,102300.0
2018-04-23 12:15:00,53.79,53.82,53.73,53.76,110540.0,53.4699,53.4997,53.4102,53.44,110540.0
2018-04-23 12:20:00,53.74,53.85,53.72,53.78,190500.0,53.4202,53.5295,53.4003,53.4599,190500.0
2018-04-23 12:25:00,53.78,53.88,53.77,53.86,157200.0,53.4599,53.5593,53.45,53.5394,157200.0
2018-04-23 12:30:00,53.86,53.94,53.86,53.88,105900.0,53.5394,53.619,53.5394,53.5593,105900.0
2018-04-23 12:35:00,53.88,53.88,53.79,53.82,132260.0,53.5593,53.5593,53.4699,53.4997,132260.0
2018-04-23 12:40:00,53.81,53.84,53.75,53.75,80280.0,53.4897,53.5196,53.4301,53.4301,80280.0
2018-04-23 12:45:00,53.75,53.77,53.72,53.77,214720.0,53.4301,53.45,53.4003,53.45,214720.0
2018-04-23 12:50:00,53.76,53.79,53.73,53.75,134480.0,53.44,53.4699,53.4102,53.4301,134480.0
2018-04-23 12:55:00,53.74,53.74,53.62,53.64,104920.0,53.4202,53.4202,53.3009,53.3207,104920.0
2018-04-23 13:00:00,53.63,53.75,53.63,53.72,104800.0,53.3108,53.4301,53.3108,53.4003,104800.0
2018-04-23 13:05:00,53.74,53.81,53.72,53.75,206000.0,53.4202,53.4897,53.4003,53.4301,206000.0
2018-04-23 13:10:00,53.75,53.83,53.75,53.81,105920.0,53.4301,53.5096,53.4301,53.4897,105920.0
2018-04-23 13:15:00,53.8,53.81,53.74,53.81,94460.0,53.4798,53.4897,53.4202,53.4897,94460.0
2018-04-23 13:20:00,53.81,53.85,53.78,53.83,116980.0,53.4897,53.5295,53.4599,53.5096,116980.0
2018-04-23 13:25:00,53.85,53.92,53.82,53.91,140140.0,53.5295,53.5991,53.4997,53.5891,140140.0
2018-04-23 13:30:00,53.9,53.97,53.89,53.91,304840.0,53.5792,53.6488,53.5693,53.5891,304840.0
2018-04-23 13:35:00,53.93,53.99,53.91,53.93,129240.0,53.609,53.6687,53.5891,53.609,129240.0
2018-04-23 13:40:00,53.93,53.96,53.78,53.82,205320.0,53.609,53.6388,53.4599,53.4997,205320.0
2018-04-23 13:45:00,53.82,53.94,53.81,53.89,100540.0,53.4997,53.619,53.4897,53.5693,100540.0
2018-04-23 13:50:00,53.93,53.99,53.89,53.96,100620.0,53.609,53.6687,53.5693,53.6388,100620.0
2018-04-23 13:55:00,53.95,53.98,53.83,53.83,155540.0,53.6289,53.6587,53.5096,53.5096,155540.0
2018-04-23 14:00:00,53.83,53.84,53.68,53.71,220920.0,53.5096,53.5196,53.3605,53.3903,220920.0
2018-04-23 14:05:00,53.71,53.76,53.46,53.51,373340.0,53.3903,53.44,53.1418,53.1915,373340.0
2018-04-23 14:10:00,53.5,53.61,53.41,53.41,349000.0,53.1816,53.2909,53.0921,53.0921,349000.0
2018-04-23 14:15:00,53.47,53.49,53.36,53.43,194060.0,53.1518,53.1716,53.0424,53.112,194060.0
2018-04-23 14:20:00,53.4,53.41,53.31,53.32,281340.0,53.0822,53.0921,52.9927,53.0027,281340.0
2018-04-23 14:25:00,53.32,53.34,53.2,53.31,253960.0,53.0027,53.0225,52.8834,52.9927,253960.0
2018-04-23 14:30:00,53.29,53.32,53.18,53.2,263840.0,52.9728,53.0027,52.8635,52.8834,263840.0
2018-04-23 14:35:00,53.21,53.26,53.18,53.24,260720.0,52.8933,52.943,52.8635,52.9231,260720.0
2018-04-23 14:40:00,53.24,53.31,53.23,53.31,288160.0,52.9231,52.9927,52.9132,52.9927,288160.0
2018-04-23 14:45:00,53.32,53.35,53.25,53.25,396460.0,53.0027,53.0325,52.9331,52.9331,396460.0
2018-04-23 14:50:00,53.25,53.27,53.08,53.09,397340.0,52.9331,52.953,52.7641,52.774,397340.0
2018-04-23 14:55:00,53.08,53.13,53.04,53.13,557240.0,52.7641,52.8138,52.7243,52.8138,557240.0
2018-04-23 15:00:00,53.1,53.25,53.08,53.25,450060.0,52.784,52.9331,52.7641,52.9331,450060.0
2018-04-23 15:05:00,53.25,53.34,53.22,53.3,389240.0,52.9331,53.0225,52.9032,52.9828,389240.0
2018-04-23 15:10:00,53.28,53.42,53.25,53.32,124180.0,52.9629,53.1021,52.9331,53.0027,124180.0
2018-04-23 15:15:00,53.32,53.35,53.25,53.31,394620.0,53.0027,53.0325,52.9331,52.9927,394620.0
2018-04-23 15:20:00,53.34,53.4,53.32,53.32,219140.0,53.0225,53.0822,53.0027,53.0027,219140.0
2018-04-23 15:25:00,53.34,53.5,53.34,53.5,181680.0,53.0225,53.1816,53.0225,53.1816,181680.0
2018-04-23 15:30:00,53.5,53.5,53.42,53.49,297840.0,53.1816,53.1816,53.1021,53.1716,297840.0
2018-04-23 15:35:00,53.49,53.5,53.36,53.38,360760.0,53.1716,53.1816,53.0424,53.0623,360760.0
2018-04-23 15:40:00,53.37,53.44,53.35,53.44,403120.0,53.0524,53.1219,53.0325,53.1219,403120.0
2018-04-23 15:45:00,53.46,53.5,53.35,53.37,429640.0,53.1418,53.1816,53.0325,53.0524,429640.0
2018-04-23 15:50:00,53.36,53.45,53.35,53.37,505040.0,53.0424,53.1319,53.0325,53.0524,505040.0
2018-04-23 15:55:00,53.38,53.49,53.36,53.38,1411140.0,53.0623,53.1716,53.0424,53.0623,1411140.0
2018-04-24 09:30:00,52.63,52.85,51.88,52.04,3747740.0,52.3168,52.5355,51.5712,51.7303,3747740.0
2018-04-24 09:35:00,52.04,52.2,51.94,51.95,2016380.0,51.7303,51.8893,51.6309,51.6408,2016380.0
2018-04-24 09:40:00,51.95,52.0,51.73,52.0,1691560.0,51.6408,51.6905,51.4221,51.6905,1691560.0
2018-04-24 09:45:00,52.0,52.15,51.93,52.13,1447620.0,51.6905,51.8396,51.6209,51.8197,1447620.0
2018-04-24 09:50:00,52.1,52.1,51.73,51.74,1499420.0,51.7899,51.7899,51.4221,51.4321,1499420.0
2018-04-24 09:55:00,51.76,51.98,51.71,51.98,1211560.0,51.4519,51.6706,51.4022,51.6706,1211560.0
2018-04-24 10:00:00,51.96,52.09,51.83,51.95,905540.0,51.6507,51.78,51.5215,51.6408,905540.0
2018-04-24 10:05:00,51.95,52.0,51.86,51.92,1281700.0,51.6408,51.6905,51.5513,51.611,1281700.0
2018-04-24 10:10:00,51.93,51.96,51.74,51.74,1434840.0,51.6209,51.6507,51.4321,51.4321,1434840.0
2018-04-24 10:15:00,51.73,51.75,51.46,51.48,1245780.0,51.4221,51.442,51.1537,51.1736,1245780.0
2018-04-24 10:20:00,51.49,51.62,51.43,51.53,1229680.0,51.1835,51.3128,51.1239,51.2233,1229680.0
2018-04-24 10:25:00,51.54,51.79,51.51,51.64,996500.0,51.2332,51.4818,51.2034,51.3327,996500.0
2018-04-24 10:30:00,51.58,51.65,51.37,51.43,610040.0,51.273,51.3426,51.0643,51.1239,610040.0
2018-04-24 10:35:00,51.43,51.57,51.35,51.38,632500.0,51.1239,51.2631,51.0444,51.0742,632500.0
2018-04-24 10:40:00,51.38,51.48,51.26,51.38,933660.0,51.0742,51.1736,50.9549,51.0742,933660.0
2018-04-24 10:45:00,51.35,51.45,51.22,51.38,679880.0,51.0444,51.1438,50.9152,51.0742,679880.0
2018-04-24 10:50:00,51.39,51.61,51.39,51.54,690100.0,51.0841,51.3028,51.0841,51.2332,690100.0
2018-04-24 10:55:00,51.58,51.59,51.25,51.26,529880.0,51.273,51.2829,50.945,50.9549,529880.0
2018-04-24 11:00:00,51.25,51.32,51.0,51.07,896360.0,50.945,51.0146,50.6965,50.766,896360.0
2018-04-24 11:05:00,51.05,51.2,50.88,51.03,890000.0,50.7462,50.8953,50.5772,50.7263,890000.0
2018-04-24 11:10:00,51.04,51.05,50.75,50.87,829180.0,50.7362,50.7462,50.4479,50.5672,829180.0
2018-04-24 11:15:00,50.85,50.99,50.79,50.99,776620.0,50.5474,50.6865,50.4877,50.6865,776620.0
2018-04-24 11:20:00,51.02,51.29,51.01,51.18,772920.0,50.7163,50.9847,50.7064,50.8754,772920.0
2018-04-24 11:25:00,51.17,51.43,51.11,51.43,749640.0,50.8654,51.1239,50.8058,51.1239,749640.0
2018-04-24 11:30:00,51.44,51.52,51.23,51.39,971900.0,51.1338,51.2134,50.9251,51.0841,971900.0
2018-04-24 11:35:00,51.39,51.6,51.35,51.58,855300.0,51.0841,51.2929,51.0444,51.273,855300.0
2018-04-24 11:40:00,51.59,51.63,51.49,51.62,621400.0,51.2829,51.3227,51.1835,51.3128,621400.0
2018-04-24 11:45:00,51.63,51.69,51.5,51.58,659140.0,51.3227,51.3824,51.1935,51.273,659140.0
2018-04-24 11:50:00,51.58,51.67,51.47,51.49,698880.0,51.273,51.3625,51.1637,51.1835,698880.0
2018-04-24 11:55:00,51.47,51.55,51.43,51.44,338540.0,51.1637,51.2432,51.1239,51.1338,338540.0
2018-04-24 12:00:00,51.43,51.54,51.4,51.49,376340.0,51.1239,51.2332,51.0941,51.1835,376340.0
2018-04-24 12:05:00,51.51,51.52,51.34,51.38,463400.0,51.2034,51.2134,51.0344,51.0742,463400.0
2018-04-24 12:10:00,51.4,51.44,51.24,51.24,375860.0,51.0941,51.1338,50.935,50.935,375860.0
2018-04-24 12:15:00,51.25,51.27,51.05,51.08,524140.0,50.945,50.9649,50.7462,50.776,524140.0
2018-04-24 12:20:00,51.05,51.1,50.97,51.09,541600.0,50.7462,50.7959,50.6666,50.7859,541600.0
2018-04-24 12:25:00,51.08,51.08,50.84,50.89,547260.0,50.776,50.776,50.5374,50.5871,547260.0
2018-04-24 12:30:00,50.87,50.89,50.75,50.75,871080.0,50.5672,50.5871,50.4479,50.4479,871080.0
2018-04-24 12:35:00,50.77,50.98,50.74,50.95,744100.0,50.4678,50.6766,50.438,50.6468,744100.0
2018-04-24 12:40:00,50.96,51.12,50.85,51.08,688360.0,50.6567,50.8157,50.5474,50.776,688360.0
2018-04-24 12:45:00,51.06,51.11,51.0,51.11,212200.0,50.7561,50.8058,50.6965,50.8058,212200.0
2018-04-24 12:50:00,51.09,51.14,50.96,50.99,575880.0,50.7859,50.8356,50.6567,50.6865,575880.0
2018-04-24 12:55:00,50.99,51.07,50.96,51.0,634800.0,50.6865,50.766,50.6567,50.6965,634800.0
2018-04-24 13:00:00,51.0,51.08,50.96,51.06,455820.0,50.6965,50.776,50.6567,50.7561,455820.0
2018-04-24 13:05:00,51.06,51.16,50.98,51.16,527300.0,50.7561,50.8555,50.6766,50.8555,527300.0
2018-04-24 13:10:00,51.14,51.18,51.03,51.11,322360.0,50.8356,50.8754,50.7263,50.8058,322360.0
2018-04-24 13:15:00,51.11,51.21,50.98,51.0,720140.0,50.8058,50.9052,50.6766,50.6965,720140.0
2018-04-24 13:20:00,50.98,51.08,50.95,51.03,370840.0,50.6766,50.776,50.6468,50.7263,370840.0
2018-04-24 13:25:00,51.03,51.12,51.0,51.11,348620.0,50.7263,50.8157,50.6965,50.8058,348620.0
2018-04-24 13:30:00,51.11,51.21,51.03,51.07,395660.0,50.8058,50.9052,50.7263,50.766,395660.0
2018-04-24 13:35:00,51.06,51.14,50.98,51.09,219880.0,50.7561,50.8356,50.6766,50.7859,219880.0
2018-04-24 13:40:00,51.1,51.25,51.08,51.2,451680.0,50.7959,50.945,50.776,50.8953,451680.0
2018-04-24 13:45:00,51.21,51.29,51.18,51.23,583480.0,50.9052,50.9847,50.8754,50.9251,583480.0
2018-04-24 13:50:00,51.23,51.23,50.99,51.03,366680.0,50.9251,50.9251,50.6865,50.7263,366680.0
2018-04-24 13:55:00,51.02,51.05,50.92,51.05,262220.0,50.7163,50.7462,50.6169,50.7462,262220.0
2018-04-24 14:00:00,51.05,51.05,50.73,50.73,430580.0,50.7462,50.7462,50.4281,50.4281,430580.0
2018-04-24 14:05:00,50.71,50.84,50.68,50.73,597420.0,50.4082,50.5374,50.3784,50.4281,597420.0
2018-04-24 14:10:00,50.74,50.84,50.73,50.78,446360.0,50.438,50.5374,50.4281,50.4778,446360.0
2018-04-24 14:15:00,50.8,50.8,50.65,50.79,305160.0,50.4977,50.4977,50.3485,50.4877,305160.0
2018-04-24 14:20:00,50.78,51.09,50.78,51.09,429640.0,50.4778,50.7859,50.4778,50.7859,429640.0
2018-04-24 14:25:00,51.06,51.08,50.79,50.83,335900.0,50.7561,50.776,50.4877,50.5275,335900.0
2018-04-24 14:30:00,50.8,50.89,50.78,50.8,257760.0,50.4977,50.5871,50.4778,50.4977,257760.0
2018-04-24 14:35:00,50.83,50.9,50.66,50.68,325180.0,50.5275,50.5971,50.3585,50.3784,325180.0
2018-04-24 14:40:00,50.69,50.91,50.65,50.85,392660.0,50.3883,50.607,50.3485,50.5474,392660.0
2018-04-24 14:45:00,50.87,50.91,50.78,50.9,294920.0,50.5672,50.607,50.4778,50.5971,294920.0
2018-04-24 14:50:00,50.94,50.99,50.78,50.82,340000.0,50.6368,50.6865,50.4778,50.5175,340000.0
2018-04-24 14:55:00,50.83,50.98,50.83,50.92,508660.0,50.5275,50.6766,50.5275,50.6169,508660.0
2018-04-24 15:00:00,50.94,50.99,50.83,50.99,234640.0,50.6368,50.6865,50.5275,50.6865,234640.0
2018-04-24 15:05:00,50.96,51.04,50.96,51.0,354480.0,50.6567,50.7362,50.6567,50.6965,354480.0
2018-04-24 15:10:00,51.01,51.05,50.88,51.04,369060.0,50.7064,50.7462,50.5772,50.7362,369060.0
2018-04-24 15:15:00,51.04,51.12,51.01,51.03,501840.0,50.7362,50.8157,50.7064,50.7263,501840.0
2018-04-24 15:20:00,51.01,51.04,50.93,51.01,482540.0,50.7064,50.7362,50.6269,50.7064,482540.0
2018-04-24 15:25:00,50.98,51.01,50.8,50.81,565460.0,50.6766,50.7064,50.4977,50.5076,565460.0
2018-04-24 15:30:00,50.8,50.81,50.66,50.66,542240.0,50.4977,50.5076,50.3585,50.3585,542240.0
2018-04-24 15:35:00,50.66,50.68,50.57,50.62,541760.0,50.3585,50.3784,50.269,50.3187,541760.0
2018-04-24 15:40:00,50.6,50.68,50.53,50.55,709540.0,50.2988,50.3784,50.2293,50.2491,709540.0
2018-04-24 15:45:00,50.55,50.86,50.53,50.76,622520.0,50.2491,50.5573,50.2293,50.4579,622520.0
2018-04-24 15:50:00,50.87,51.05,50.82,51.02,889900.0,50.5672,50.7462,50.5175,50.7163,889900.0
2018-04-24 15:55:00,51.02,51.05,50.88,51.0,1006840.0,50.7163,50.7462,50.5772,50.6965,1006840.0
2018-04-25 09:30:00,51.28,51.43,51.22,51.25,1552900.0,50.9748,51.1239,50.9152,50.945,1552900.0
2018-04-25 09:35:00,51.25,51.27,50.96,51.17,1034220.0,50.945,50.9649,50.6567,50.8654,1034220.0
2018-04-25 09:40:00,51.15,51.23,50.84,50.87,752620.0,50.8456,50.9251,50.5374,50.5672,752620.0
2018-04-25 09:45:00,50.9,51.22,50.77,51.14,668980.0,50.5971,50.9152,50.4678,50.8356,668980.0
2018-04-25 09:50:00,51.14,51.22,51.03,51.14,289020.0,50.8356,50.9152,50.7263,50.8356,289020.0
2018-04-25 09:55:00,51.1,51.12,50.95,50.97,409520.0,50.7959,50.8157,50.6468,50.6666,409520.0
2018-04-25 10:00:00,50.96,51.11,50.95,51.1,405380.0,50.6567,50.8058,50.6468,50.7959,405380.0
2018-04-25 10:05:00,51.13,51.33,51.09,51.18,574500.0,50.8257,51.0245,50.7859,50.8754,574500.0
2018-04-25 10:10:00,51.18,51.26,51.06,51.1,254480.0,50.8754,50.9549,50.7561,50.7959,254480.0
2018-04-25 10:15:00,51.15,51.25,50.95,50.97,387640.0,50.8456,50.945,50.6468,50.6666,387640.0
2018-04-25 10:20:00,50.97,51.13,50.92,51.12,346300.0,50.6666,50.8257,50.6169,50.8157,346300.0
2018-04-25 10:25:00,51.13,51.19,51.05,51.09,154200.0,50.8257,50.8853,50.7462,50.7859,154200.0
2018-04-25 10:30:00,51.1,51.22,51.09,51.16,218780.0,50.7959,50.9152,50.7859,50.8555,218780.0
2018-04-25 10:35:00,51.17,51.34,51.13,51.3,488380.0,50.8654,51.0344,50.8257,50.9947,488380.0
2018-04-25 10:40:00,51.31,51.43,51.19,51.38,249460.0,51.0046,51.1239,50.8853,51.0742,249460.0
2018-04-25 10:45:00,51.4,51.49,51.39,51.44,293740.0,51.0941,51.1835,51.0841,51.1338,293740.0
2018-04-25 10:50:00,51.42,51.42,51.19,51.19,623980.0,51.114,51.114,50.8853,50.8853,623980.0
2018-04-25 10:55:00,51.2,51.31,51.16,51.31,133000.0,50.8953,51.0046,50.8555,51.0046,133000.0
2018-04-25 11:00:00,51.3,51.59,51.29,51.52,506540.0,50.9947,51.2829,50.9847,51.2134,506540.0
2018-04-25 11:05:00,51.53,51.62,51.48,51.52,565140.0,51.2233,51.3128,51.1736,51.2134,565140.0
2018-04-25 11:10:00,51.51,51.61,51.42,51.56,361960.0,51.2034,51.3028,51.114,51.2531,361960.0
2018-04-25 11:15:00,51.54,51.56,51.38,51.46,452460.0,51.2332,51.2531,51.0742,51.1537,452460.0
2018-04-25 11:20:00,51.44,51.56,51.43,51.44,296600.0,51.1338,51.2531,51.1239,51.1338,296600.0
2018-04-25 11:25:00,51.43,51.6,51.43,51.6,146200.0,51.1239,51.2929,51.1239,51.2929,146200.0
2018-04-25 11:30:00,51.57,51.61,51.45,51.49,259640.0,51.2631,51.3028,51.1438,51.1835,259640.0
2018-04-25 11:35:00,51.47,51.5,51.3,51.31,252300.0,51.1637,51.1935,50.9947,51.0046,252300.0
2018-04-25 11:40:00,51.3,51.3,51.2,51.27,226460.0,50.9947,50.9947,50.8953,50.9649,226460.0
2018-04-25 11:45:00,51.24,51.33,51.12,51.12,140260.0,50.935,51.0245,50.8157,50.8157,140260.0
2018-04-25 11:50:00,51.11,51.2,51.08,51.14,202560.0,50.8058,50.8953,50.776,50.8356,202560.0
2018-04-25 11:55:00,51.14,51.16,51.0,51.04,221700.0,50.8356,50.8555,50.6965,50.7362,221700.0
2018-04-25 12:00:00,51.05,51.09,50.98,51.0,204060.0,50.7462,50.7859,50.6766,50.6965,204060.0
2018-04-25 12:05:00,50.99,51.05,50.92,51.0,199920.0,50.6865,50.7462,50.6169,50.6965,199920.0
2018-04-25 12:10:00,50.99,51.1,50.97,51.08,148620.0,50.6865,50.7959,50.6666,50.776,148620.0
2018-04-25 12:15:00,51.08,51.2,51.07,51.17,156060.0,50.776,50.8953,50.766,50.8654,156060.0
2018-04-25 12:20:00,51.17,51.23,51.14,51.19,97920.0,50.8654,50.9251,50.8356,50.8853,97920.0
2018-04-25 12:25:00,51.16,51.26,51.16,51.19,84420.0,50.8555,50.9549,50.8555,50.8853,84420.0
2018-04-25 12:30:00,51.17,51.35,51.15,51.35,232160.0,50.8654,51.0444,50.8456,51.0444,232160.0
2018-04-25 12:35:00,51.33,51.4,51.29,51.3,220320.0,51.0245,51.0941,50.9847,50.9947,220320.0
2018-04-25 12:40:00,51.35,51.35,51.23,51.25,66340.0,51.0444,51.0444,50.9251,50.945,66340.0
2018-04-25 12:45:00,51.25,51.35,51.25,51.27,88500.0,50.945,51.0444,50.945,50.9649,88500.0
2018-04-25 12:50:00,51.3,51.32,51.2,51.22,72000.0,50.9947,51.0146,50.8953,50.9152,72000.0
2018-04-25 12:55:00,51.22,51.27,51.2,51.24,56080.0,50.9152,50.9649,50.8953,50.935,56080.0
2018-04-25 13:00:00,51.26,51.37,51.26,51.33,103960.0,50.9549,51.0643,50.9549,51.0245,103960.0
2018-04-25 13:05:00,51.33,51.38,51.25,51.29,78500.0,51.0245,51.0742,50.945,50.9847,78500.0
2018-04-25 13:10:00,51.25,51.27,51.12,51.13,187900.0,50.945,50.9649,50.8157,50.8257,187900.0
2018-04-25 13:15:00,51.14,51.14,51.01,51.04,290800.0,50.8356,50.8356,50.7064,50.7362,290800.0
2018-04-25 13:20:00,51.01,51.09,51.0,51.06,152260.0,50.7064,50.7859,50.6965,50.7561,152260.0
2018-04-25 13:25:00,51.05,51.16,51.05,51.16,118100.0,50.7462,50.8555,50.7462,50.8555,118100.0
2018-04-25 13:30:00,51.17,51.3,51.16,51.26,109620.0,50.8654,50.9947,50.8555,50.9549,109620.0
2018-04-25 13:35:00,51.25,51.3,51.21,51.22,103360.0,50.945,50.9947,50.9052,50.9152,103360.0
2018-04-25 13:40:00,51.2,51.32,51.17,51.24,263560.0,50.8953,51.0146,50.8654,50.935,263560.0
2018-04-25 13:45:00,51.21,51.21,51.14,51.15,42000.0,50.9052,50.9052,50.8356,50.8456,42000.0
2018-04-25 13:50:00,51.17,51.28,51.14,51.22,81980.0,50.8654,50.9748,50.8356,50.9152,81980.0
2018-04-25 13:55:00,51.25,51.3,51.19,51.27,86240.0,50.945,50.9947,50.8853,50.9649,86240.0
2018-04-25 14:00:00,51.28,51.31,51.16,51.18,63460.0,50.9748,51.0046,50.8555,50.8754,63460.0
2018-04-25 14:05:00,51.2,51.28,51.15,51.15,48000.0,50.8953,50.9748,50.8456,50.8456,48000.0
2018-04-25 14:10:00,51.17,51.23,51.09,51.11,66240.0,50.8654,50.9251,50.7859,50.8058,66240.0
2018-04-25 14:15:00,51.15,51.22,51.11,51.14,54120.0,50.8456,50.9152,50.8058,50.8356,54120.0
2018-04-25 14:20:00,51.1,51.11,50.98,50.99,109280.0,50.7959,50.8058,50.6766,50.6865,109280.0
2018-04-25 14:25:00,50.98,51.08,50.96,51.02,118680.0,50.6766,50.776,50.6567,50.7163,118680.0
2018-04-25 14:30:00,51.02,51.17,50.96,51.17,134720.0,50.7163,50.8654,50.6567,50.8654,134720.0
2018-04-25 14:35:00,51.17,51.26,51.17,51.23,97420.0,50.8654,50.9549,50.8654,50.9251,97420.0
2018-04-25 14:40:00,51.23,51.25,51.19,51.23,319840.0,50.9251,50.945,50.8853,50.9251,319840.0
2018-04-25 14:45:00,51.24,51.36,51.21,51.31,101100.0,50.935,51.0543,50.9052,51.0046,101100.0
2018-04-25 14:50:00,51.33,51.37,51.29,51.35,90480.0,51.0245,51.0643,50.9847,51.0444,90480.0
2018-04-25 14:55:00,51.37,51.44,51.33,51.42,119620.0,51.0643,51.1338,51.0245,51.114,119620.0
2018-04-25 15:00:00,51.44,51.47,51.38,51.4,101160.0,51.1338,51.1637,51.0742,51.0941,101160.0
2018-04-25 15:05:00,51.46,51.48,51.29,51.34,146440.0,51.1537,51.1736,50.9847,51.0344,146440.0
2018-04-25 15:10:00,51.33,51.38,51.32,51.37,128360.0,51.0245,51.0742,51.0146,51.0643,128360.0
2018-04-25 15:15:00,51.35,51.38,51.27,51.27,100940.0,51.0444,51.0742,50.9649,50.9649,100940.0
2018-04-25 15:20:00,51.25,51.33,51.23,51.26,105580.0,50.945,51.0245,50.9251,50.9549,105580.0
2018-04-25 15:25:00,51.28,51.28,51.15,51.16,127460.0,50.9748,50.9748,50.8456,50.8555,127460.0
2018-04-25 15:30:00,51.17,51.25,51.09,51.2,174980.0,50.8654,50.945,50.7859,50.8953,174980.0
2018-04-25 15:35:00,51.21,51.23,51.06,51.06,202040.0,50.9052,50.9251,50.7561,50.7561,202040.0
2018-04-25 15:40:00,51.08,51.11,50.97,51.0,222400.0,50.776,50.8058,50.6666,50.6965,222400.0
2018-04-25 15:45:00,51.01,51.04,50.96,51.04,415540.0,50.7064,50.7362,50.6567,50.7362,415540.0
2018-04-25 15:50:00,51.02,51.04,50.97,51.0,491320.0,50.7163,50.7362,50.6666,50.6965,491320.0
2018-04-25 15:55:00,51.0,51.11,50.98,51.07,1383420.0,50.6965,50.8058,50.6766,50.766,1383420.0
2018-04-26 09:30:00,51.53,51.55,51.22,51.26,1220040.0,51.2233,51.2432,50.9152,50.9549,1220040.0
2018-04-26 09:35:00,51.21,51.22,50.91,51.16,853460.0,50.9052,50.9152,50.607,50.8555,853460.0
2018-04-26 09:40:00,51.17,51.33,51.15,51.25,839440.0,50.8654,51.0245,50.8456,50.945,839440.0
2018-04-26 09:45:00,51.27,51.33,51.2,51.22,315020.0,50.9649,51.0245,50.8953,50.9152,315020.0
2018-04-26 09:50:00,51.21,51.35,51.18,51.32,335880.0,50.9052,51.0444,50.8754,51.0146,335880.0
2018-04-26 09:55:00,51.35,51.52,51.35,51.5,841720.0,51.0444,51.2134,51.0444,51.1935,841720.0
2018-04-26 10:00:00,51.5,51.57,51.46,51.52,398080.0,51.1935,51.2631,51.1537,51.2134,398080.0
2018-04-26 10:05:00,51.52,51.84,51.52,51.81,1151180.0,51.2134,51.5315,51.2134,51.5016,1151180.0
2018-04-26 10:10:00,51.83,51.88,51.75,51.86,412440.0,51.5215,51.5712,51.442,51.5513,412440.0
2018-04-26 10:15:00,51.87,51.88,51.74,51.79,497580.0,51.5613,51.5712,51.4321,51.4818,497580.0
2018-04-26 10:20:00,51.79,51.83,51.71,51.77,521000.0,51.4818,51.5215,51.4022,51.4619,521000.0
2018-04-26 10:25:00,51.78,51.81,51.75,51.79,213000.0,51.4718,51.5016,51.442,51.4818,213000.0
2018-04-26 10:30:00,51.8,51.81,51.76,51.8,111900.0,51.4917,51.5016,51.4519,51.4917,111900.0
2018-04-26 10:35:00,51.79,51.91,51.79,51.89,299920.0,51.4818,51.601,51.4818,51.5812,299920.0
2018-04-26 10:40:00,51.87,51.88,51.75,51.75,265000.0,51.5613,51.5712,51.442,51.442,265000.0
2018-04-26 10:45:00,51.75,51.83,51.74,51.77,291940.0,51.442,51.5215,51.4321,51.4619,291940.0
2018-04-26 10:50:00,51.76,51.86,51.76,51.85,138860.0,51.4519,51.5513,51.4519,51.5414,138860.0
2018-04-26 10:55:00,51.85,51.89,51.83,51.85,93980.0,51.5414,51.5812,51.5215,51.5414,93980.0
2018-04-26 11:00:00,51.85,51.89,51.77,51.88,307740.0,51.5414,51.5812,51.4619,51.5712,307740.0
2018-04-26 11:05:00,51.88,51.91,51.83,51.84,309900.0,51.5712,51.601,51.5215,51.5315,309900.0
2018-04-26 11:10:00,51.85,51.89,51.84,51.86,105620.0,51.5414,51.5812,51.5315,51.5513,105620.0
2018-04-26 11:15:00,51.85,51.85,51.76,51.81,160280.0,51.5414,51.5414,51.4519,51.5016,160280.0
2018-04-26 11:20:00,51.81,51.83,51.77,51.77,146000.0,51.5016,51.5215,51.4619,51.4619,146000.0
2018-04-26 11:25:00,51.78,51.85,51.78,51.83,68080.0,51.4718,51.5414,51.4718,51.5215,68080.0
2018-04-26 11:30:00,51.82,51.85,51.75,51.75,97220.0,51.5116,51.5414,51.442,51.442,97220.0
2018-04-26 11:35:00,51.74,51.82,51.74,51.77,128400.0,51.4321,51.5116,51.4321,51.4619,128400.0
2018-04-26 11:40:00,51.75,51.76,51.71,51.74,185480.0,51.442,51.4519,51.4022,51.4321,185480.0
2018-04-26 11:45:00,51.74,51.78,51.68,51.68,150060.0,51.4321,51.4718,51.3724,51.3724,150060.0
2018-04-26 11:50:00,51.68,51.77,51.68,51.76,287660.0,51.3724,51.4619,51.3724,51.4519,287660.0
2018-04-26 11:55:00,51.79,51.8,51.74,51.78,101980.0,51.4818,51.4917,51.4321,51.4718,101980.0
2018-04-26 12:00:00,51.8,51.85,51.79,51.85,86320.0,51.4917,51.5414,51.4818,51.5414,86320.0
2018-04-26 12:05:00,51.88,51.97,51.86,51.97,122420.0,51.5712,51.6607,51.5513,51.6607,122420.0
2018-04-26 12:10:00,51.95,51.99,51.92,51.95,136880.0,51.6408,51.6806,51.611,51.6408,136880.0
2018-04-26 12:15:00,51.95,51.96,51.86,51.94,102580.0,51.6408,51.6507,51.5513,51.6309,102580.0
2018-04-26 12:20:00,51.95,52.03,51.95,52.01,243140.0,51.6408,51.7203,51.6408,51.7004,243140.0
2018-04-26 12:25:00,52.03,52.06,51.97,52.0,170440.0,51.7203,51.7502,51.6607,51.6905,170440.0
2018-04-26 12:30:00,52.01,52.02,51.98,51.99,251700.0,51.7004,51.7104,51.6706,51.6806,251700.0
2018-04-26 12:35:00,52.0,52.05,51.98,52.03,251500.0,51.6905,51.7402,51.6706,51.7203,251500.0
2018-04-26 12:40:00,52.02,52.07,51.98,52.04,142340.0,51.7104,51.7601,51.6706,51.7303,142340.0
2018-04-26 12:45:00,52.04,52.04,51.94,51.98,272780.0,51.7303,51.7303,51.6309,51.6706,272780.0
2018-04-26 12:50:00,51.96,51.96,51.91,51.96,168920.0,51.6507,51.6507,51.601,51.6507,168920.0
2018-04-26 12:55:00,51.95,51.99,51.94,51.95,105380.0,51.6408,51.6806,51.6309,51.6408,105380.0
2018-04-26 13:00:00,51.96,52.03,51.96,52.03,91700.0,51.6507,51.7203,51.6507,51.7203,91700.0
2018-04-26 13:05:00,52.03,52.07,52.02,52.07,91100.0,51.7203,51.7601,51.7104,51.7601,91100.0
2018-04-26 13:10:00,52.05,52.15,52.05,52.13,123320.0,51.7402,51.8396,51.7402,51.8197,123320.0
2018-04-26 13:15:00,52.12,52.13,52.08,52.11,72000.0,51.8098,51.8197,51.77,51.7999,72000.0
2018-04-26 13:20:00,52.12,52.2,52.12,52.2,122220.0,51.8098,51.8893,51.8098,51.8893,122220.0
2018-04-26 13:25:00,52.2,52.23,52.19,52.22,186360.0,51.8893,51.9191,51.8794,51.9092,186360.0
2018-04-26 13:30:00,52.21,52.26,52.18,52.24,188380.0,51.8993,51.949,51.8694,51.9291,188380.0
2018-04-26 13:35:00,52.24,52.25,52.19,52.2,118400.0,51.9291,51.939,51.8794,51.8893,118400.0
2018-04-26 13:40:00,52.19,52.21,52.17,52.18,154880.0,51.8794,51.8993,51.8595,51.8694,154880.0
2018-04-26 13:45:00,52.19,52.24,52.18,52.2,169840.0,51.8794,51.9291,51.8694,51.8893,169840.0
2018-04-26 13:50:00,52.2,52.21,52.18,52.19,78800.0,51.8893,51.8993,51.8694,51.8794,78800.0
2018-04-26 13:55:00,52.2,52.2,52.16,52.16,80240.0,51.8893,51.8893,51.8496,51.8496,80240.0
2018-04-26 14:00:00,52.16,52.18,52.12,52.18,57880.0,51.8496,51.8694,51.8098,51.8694,57880.0
2018-04-26 14:05:00,52.16,52.18,52.11,52.18,132920.0,51.8496,51.8694,51.7999,51.8694,132920.0
2018-04-26 14:10:00,52.17,52.2,52.16,52.17,82380.0,51.8595,51.8893,51.8496,51.8595,82380.0
2018-04-26 14:15:00,52.16,52.22,52.16,52.2,236060.0,51.8496,51.9092,51.8496,51.8893,236060.0
2018-04-26 14:20:00,52.21,52.23,52.19,52.21,215900.0,51.8993,51.9191,51.8794,51.8993,215900.0
2018-04-26 14:25:00,52.2,52.21,52.15,52.18,140260.0,51.8893,51.8993,51.8396,51.8694,140260.0
2018-04-26 14:30:00,52.22,52.27,52.21,52.27,80000.0,51.9092,51.9589,51.8993,51.9589,80000.0
2018-04-26 14:35:00,52.28,52.28,52.21,52.27,93880.0,51.9688,51.9688,51.8993,51.9589,93880.0
2018-04-26 14:40:00,52.28,52.4,52.28,52.38,331660.0,51.9688,52.0881,51.9688,52.0682,331660.0
2018-04-26 14:45:00,52.36,52.39,52.33,52.34,146360.0,52.0484,52.0782,52.0185,52.0285,146360.0
2018-04-26 14:50:00,52.34,52.35,52.28,52.29,98000.0,52.0285,52.0384,51.9688,51.9788,98000.0
2018-04-26 14:55:00,52.28,52.28,52.14,52.18,181900.0,51.9688,51.9688,51.8297,51.8694,181900.0
2018-04-26 15:00:00,52.18,52.29,52.17,52.28,151600.0,51.8694,51.9788,51.8595,51.9688,151600.0
2018-04-26 15:05:00,52.28,52.29,52.19,52.2,172100.0,51.9688,51.9788,51.8794,51.8893,172100.0
2018-04-26 15:10:00,52.19,52.28,52.19,52.28,126320.0,51.8794,51.9688,51.8794,51.9688,126320.0
2018-04-26 15:15:00,52.27,52.27,52.21,52.22,151220.0,51.9589,51.9589,51.8993,51.9092,151220.0
2018-04-26 15:20:00,52.18,52.19,52.11,52.14,190000.0,51.8694,51.8794,51.7999,51.8297,190000.0
2018-04-26 15:25:00,52.15,52.16,52.06,52.08,133340.0,51.8396,51.8496,51.7502,51.77,133340.0
2018-04-26 15:30:00,52.09,52.1,52.03,52.09,223760.0,51.78,51.7899,51.7203,51.78,223760.0
2018-04-26 15:35:00,52.09,52.12,52.05,52.08,176000.0,51.78,51.8098,51.7402,51.77,176000.0
2018-04-26 15:40:00,52.06,52.06,51.98,52.01,373620.0,51.7502,51.7502,51.6706,51.7004,373620.0
2018-04-26 15:45:00,52.0,52.0,51.95,51.96,284940.0,51.6905,51.6905,51.6408,51.6507,284940.0
2018-04-26 15:50:00,51.96,52.0,51.86,51.98,429040.0,51.6507,51.6905,51.5513,51.6706,429040.0
2018-04-26 15:55:00,51.97,52.04,51.94,51.99,703400.0,51.6607,51.7303,51.6309,51.6806,703400.0
2018-04-27 09:30:00,52.3,52.44,52.11,52.44,1385380.0,51.9887,52.1279,51.7999,52.1279,1385380.0
2018-04-27 09:35:00,52.44,52.48,52.29,52.36,802600.0,52.1279,52.1677,51.9788,52.0484,802600.0
2018-04-27 09:40:00,52.38,52.4,52.13,52.16,928180.0,52.0682,52.0881,51.8197,51.8496,928180.0
2018-04-27 09:45:00,52.18,52.25,52.14,52.18,389220.0,51.8694,51.939,51.8297,51.8694,389220.0
2018-04-27 09:50:00,52.21,52.23,51.81,51.92,911400.0,51.8993,51.9191,51.5016,51.611,911400.0
2018-04-27 09:55:00,51.92,51.96,51.72,51.75,385920.0,51.611,51.6507,51.4122,51.442,385920.0
2018-04-27 10:00:00,51.73,51.9,51.73,51.87,372740.0,51.4221,51.5911,51.4221,51.5613,372740.0
2018-04-27 10:05:00,51.85,51.9,51.8,51.83,391260.0,51.5414,51.5911,51.4917,51.5215,391260.0
2018-04-27 10:10:00,51.82,51.83,51.63,51.67,343280.0,51.5116,51.5215,51.3227,51.3625,343280.0
2018-04-27 10:15:00,51.64,51.73,51.58,51.58,349600.0,51.3327,51.4221,51.273,51.273,349600.0
2018-04-27 10:20:00,51.58,51.58,51.47,51.49,357860.0,51.273,51.273,51.1637,51.1835,357860.0
2018-04-27 10:25:00,51.46,51.47,51.35,51.41,677940.0,51.1537,51.1637,51.0444,51.104,677940.0
2018-04-27 10:30:00,51.38,51.42,51.32,51.33,353320.0,51.0742,51.114,51.0146,51.0245,353320.0
2018-04-27 10:35:00,51.33,51.42,51.31,51.33,330440.0,51.0245,51.114,51.0046,51.0245,330440.0
2018-04-27 10:40:00,51.33,51.5,51.33,51.49,363200.0,51.0245,51.1935,51.0245,51.1835,363200.0
2018-04-27 10:45:00,51.49,51.58,51.48,51.57,144720.0,51.1835,51.273,51.1736,51.2631,144720.0
2018-04-27 10:50:00,51.6,51.6,51.39,51.39,198400.0,51.2929,51.2929,51.0841,51.0841,198400.0
2018-04-27 10:55:00,51.38,51.48,51.33,51.42,295400.0,51.0742,51.1736,51.0245,51.114,295400.0
2018-04-27 11:00:00,51.38,51.52,51.36,51.45,323140.0,51.0742,51.2134,51.0543,51.1438,323140.0
2018-04-27 11:05:00,51.44,51.48,51.36,51.46,204820.0,51.1338,51.1736,51.0543,51.1537,204820.0
2018-04-27 11:10:00,51.46,51.57,51.43,51.54,245800.0,51.1537,51.2631,51.1239,51.2332,245800.0
2018-04-27 11:15:00,51.53,51.63,51.53,51.58,215060.0,51.2233,51.3227,51.2233,51.273,215060.0
2018-04-27 11:20:00,51.56,51.69,51.54,51.57,171940.0,51.2531,51.3824,51.2332,51.2631,171940.0
2018-04-27 11:25:00,51.58,51.69,51.56,51.67,152740.0,51.273,51.3824,51.2531,51.3625,152740.0
2018-04-27 11:30:00,51.67,51.71,51.64,51.7,335360.0,51.3625,51.4022,51.3327,51.3923,335360.0
2018-04-27 11:35:00,51.69,51.76,51.69,51.74,280840.0,51.3824,51.4519,51.3824,51.4321,280840.0
2018-04-27 11:40:00,51.75,51.75,51.58,51.58,314220.0,51.442,51.442,51.273,51.273,314220.0
2018-04-27 11:45:00,51.6,51.63,51.56,51.59,80900.0,51.2929,51.3227,51.2531,51.2829,80900.0
2018-04-27 11:50:00,51.57,51.6,51.53,51.54,113860.0,51.2631,51.2929,51.2233,51.2332,113860.0
2018-04-27 11:55:00,51.52,51.69,51.52,51.65,64020.0,51.2134,51.3824,51.2134,51.3426,64020.0
2018-04-27 12:00:00,51.62,51.8,51.62,51.77,181820.0,51.3128,51.4917,51.3128,51.4619,181820.0
2018-04-27 12:05:00,51.79,51.8,51.58,51.59,101060.0,51.4818,51.4917,51.273,51.2829,101060.0
2018-04-27 12:10:00,51.61,51.62,51.51,51.53,89500.0,51.3028,51.3128,51.2034,51.2233,89500.0
2018-04-27 12:15:00,51.57,51.61,51.52,51.59,99920.0,51.2631,51.3028,51.2134,51.2829,99920.0
2018-04-27 12:20:00,51.58,51.59,51.43,51.43,182320.0,51.273,51.2829,51.1239,51.1239,182320.0
2018-04-27 12:25:00,51.43,51.46,51.39,51.43,204840.0,51.1239,51.1537,51.0841,51.1239,204840.0
2018-04-27 12:30:00,51.4,51.51,51.33,51.33,199580.0,51.0941,51.2034,51.0245,51.0245,199580.0
2018-04-27 12:35:00,51.34,51.42,51.29,51.39,150000.0,51.0344,51.114,50.9847,51.0841,150000.0
2018-04-27 12:40:00,51.39,51.45,51.34,51.39,62280.0,51.0841,51.1438,51.0344,51.0841,62280.0
2018-04-27 12:45:00,51.37,51.5,51.37,51.47,101700.0,51.0643,51.1935,51.0643,51.1637,101700.0
2018-04-27 12:50:00,51.47,51.48,51.37,51.45,130000.0,51.1637,51.1736,51.0643,51.1438,130000.0
2018-04-27 12:55:00,51.47,51.57,51.44,51.56,127920.0,51.1637,51.2631,51.1338,51.2531,127920.0
2018-04-27 13:00:00,51.56,51.57,51.53,51.56,70260.0,51.2531,51.2631,51.2233,51.2531,70260.0
2018-04-27 13:05:00,51.53,51.56,51.49,51.55,88960.0,51.2233,51.2531,51.1835,51.2432,88960.0
2018-04-27 13:10:00,51.56,51.64,51.54,51.64,176700.0,51.2531,51.3327,51.2332,51.3327,176700.0
2018-04-27 13:15:00,51.64,51.65,51.53,51.56,151140.0,51.3327,51.3426,51.2233,51.2531,151140.0
2018-04-27 13:20:00,51.57,51.57,51.46,51.52,232460.0,51.2631,51.2631,51.1537,51.2134,232460.0
2018-04-27 13:25:00,51.51,51.53,51.43,51.47,83700.0,51.2034,51.2233,51.1239,51.1637,83700.0
2018-04-27 13:30:00,51.47,51.47,51.4,51.44,103400.0,51.1637,51.1637,51.0941,51.1338,103400.0
2018-04-27 13:35:00,51.44,51.49,51.41,51.42,52360.0,51.1338,51.1835,51.104,51.114,52360.0
2018-04-27 13:40:00,51.42,51.43,51.35,51.36,111820.0,51.114,51.1239,51.0444,51.0543,111820.0
2018-04-27 13:45:00,51.36,51.38,51.34,51.35,193020.0,51.0543,51.0742,51.0344,51.0444,193020.0
2018-04-27 13:50:00,51.37,51.41,51.37,51.38,143040.0,51.0643,51.104,51.0643,51.0742,143040.0
2018-04-27 13:55:00,51.38,51.4,51.34,51.39,94160.0,51.0742,51.0941,51.0344,51.0841,94160.0
2018-04-27 14:00:00,51.37,51.41,51.28,51.32,219420.0,51.0643,51.104,50.9748,51.0146,219420.0
2018-04-27 14:05:00,51.34,51.37,51.34,51.36,84280.0,51.0344,51.0643,51.0344,51.0543,84280.0
2018-04-27 14:10:00,51.35,51.48,51.35,51.46,93660.0,51.0444,51.1736,51.0444,51.1537,93660.0
2018-04-27 14:15:00,51.45,51.5,51.43,51.45,99200.0,51.1438,51.1935,51.1239,51.1438,99200.0
2018-04-27 14:20:00,51.43,51.47,51.43,51.46,81160.0,51.1239,51.1637,51.1239,51.1537,81160.0
2018-04-27 14:25:00,51.47,51.47,51.42,51.42,27540.0,51.1637,51.1637,51.114,51.114,27540.0
2018-04-27 14:30:00,51.41,51.52,51.38,51.49,125540.0,51.104,51.2134,51.0742,51.1835,125540.0
2018-04-27 14:35:00,51.51,51.51,51.47,51.48,74000.0,51.2034,51.2034,51.1637,51.1736,74000.0
2018-04-27 14:40:00,51.5,51.5,51.45,51.49,48220.0,51.1935,51.1935,51.1438,51.1835,48220.0
2018-04-27 14:45:00,51.52,51.53,51.46,51.46,60280.0,51.2134,51.2233,51.1537,51.1537,60280.0
2018-04-27 14:50:00,51.43,51.46,51.37,51.41,106960.0,51.1239,51.1537,51.0643,51.104,106960.0
2018-04-27 14:55:00,51.41,51.44,51.41,51.43,34140.0,51.104,51.1338,51.104,51.1239,34140.0
2018-04-27 15:00:00,51.44,51.53,51.4,51.53,97240.0,51.1338,51.2233,51.0941,51.2233,97240.0
2018-04-27 15:05:00,51.55,51.56,51.45,51.46,99400.0,51.2432,51.2531,51.1438,51.1537,99400.0
2018-04-27 15:10:00,51.48,51.49,51.43,51.48,91180.0,51.1736,51.1835,51.1239,51.1736,91180.0
2018-04-27 15:15:00,51.48,51.5,51.41,51.42,139680.0,51.1736,51.1935,51.104,51.114,139680.0
2018-04-27 15:20:00,51.39,51.43,51.37,51.39,112320.0,51.0841,51.1239,51.0643,51.0841,112320.0
2018-04-27 15:25:00,51.39,51.4,51.3,51.35,229980.0,51.0841,51.0941,50.9947,51.0444,229980.0
2018-04-27 15:30:00,51.35,51.51,51.35,51.5,214940.0,51.0444,51.2034,51.0444,51.1935,214940.0
2018-04-27 15:35:00,51.49,51.51,51.44,51.51,100700.0,51.1835,51.2034,51.1338,51.2034,100700.0
2018-04-27 15:40:00,51.52,51.55,51.46,51.49,205140.0,51.2134,51.2432,51.1537,51.1835,205140.0
2018-04-27 15:45:00,51.47,51.58,51.47,51.51,343420.0,51.1637,51.273,51.1637,51.2034,343420.0
2018-04-27 15:50:00,51.53,51.55,51.5,51.53,212360.0,51.2233,51.2432,51.1935,51.2233,212360.0
2018-04-27 15:55:00,51.53,51.56,51.49,51.5,679160.0,51.2233,51.2531,51.1835,51.1935,679160.0
2018-04-30 09:30:00,51.56,51.72,51.49,51.57,1174300.0,51.2531,51.4122,51.1835,51.2631,1174300.0
2018-04-30 09:35:00,51.56,51.62,51.42,51.51,258720.0,51.2531,51.3128,51.114,51.2034,258720.0
2018-04-30 09:40:00,51.6,51.65,51.55,51.55,257800.0,51.2929,51.3426,51.2432,51.2432,257800.0
2018-04-30 09:45:00,51.57,51.64,51.56,51.62,296160.0,51.2631,51.3327,51.2531,51.3128,296160.0
2018-04-30 09:50:00,51.63,51.68,51.61,51.66,328280.0,51.3227,51.3724,51.3028,51.3525,328280.0
2018-04-30 09:55:00,51.65,51.67,51.59,51.59,460100.0,51.3426,51.3625,51.2829,51.2829,460100.0
2018-04-30 10:00:00,51.6,51.74,51.6,51.73,520300.0,51.2929,51.4321,51.2929,51.4221,520300.0
2018-04-30 10:05:00,51.75,51.83,51.74,51.78,547980.0,51.442,51.5215,51.4321,51.4718,547980.0
2018-04-30 10:10:00,51.78,51.85,51.77,51.83,279900.0,51.4718,51.5414,51.4619,51.5215,279900.0
2018-04-30 10:15:00,51.84,51.85,51.76,51.77,323260.0,51.5315,51.5414,51.4519,51.4619,323260.0
2018-04-30 10:20:00,51.79,51.79,51.65,51.65,238180.0,51.4818,51.4818,51.3426,51.3426,238180.0
2018-04-30 10:25:00,51.65,51.7,51.6,51.68,152120.0,51.3426,51.3923,51.2929,51.3724,152120.0
2018-04-30 10:30:00,51.68,51.72,51.66,51.69,152080.0,51.3724,51.4122,51.3525,51.3824,152080.0
2018-04-30 10:35:00,51.68,51.68,51.55,51.64,189560.0,51.3724,51.3724,51.2432,51.3327,189560.0
2018-04-30 10:40:00,51.62,51.67,51.58,51.62,180700.0,51.3128,51.3625,51.273,51.3128,180700.0
2018-04-30 10:45:00,51.61,51.62,51.52,51.56,194100.0,51.3028,51.3128,51.2134,51.2531,194100.0
2018-04-30 10:50:00,51.56,51.6,51.52,51.57,146180.0,51.2531,51.2929,51.2134,51.2631,146180.0
2018-04-30 10:55:00,51.58,51.59,51.54,51.54,215260.0,51.273,51.2829,51.2332,51.2332,215260.0
2018-04-30 11:00:00,51.53,51.6,51.53,51.58,96000.0,51.2233,51.2929,51.2233,51.273,96000.0
2018-04-30 11:05:00,51.59,51.59,51.5,51.52,262520.0,51.2829,51.2829,51.1935,51.2134,262520.0
2018-04-30 11:10:00,51.51,51.52,51.47,51.51,271280.0,51.2034,51.2134,51.1637,51.2034,271280.0
2018-04-30 11:15:00,51.51,51.51,51.42,51.42,236140.0,51.2034,51.2034,51.114,51.114,236140.0
2018-04-30 11:20:00,51.41,51.43,51.37,51.39,191900.0,51.104,51.1239,51.0643,51.0841,191900.0
2018-04-30 11:25:00,51.39,51.42,51.37,51.38,86040.0,51.0841,51.114,51.0643,51.0742,86040.0
2018-04-30 11:30:00,51.38,51.42,51.36,51.37,225500.0,51.0742,51.114,51.0543,51.0643,225500.0
2018-04-30 11:35:00,51.36,51.37,51.2,51.2,293140.0,51.0543,51.0643,50.8953,50.8953,293140.0
2018-04-30 11:40:00,51.22,51.29,51.18,51.29,261560.0,50.9152,50.9847,50.8754,50.9847,261560.0
2018-04-30 11:45:00,51.33,51.37,51.21,51.21,249620.0,51.0245,51.0643,50.9052,50.9052,249620.0
2018-04-30 11:50:00,51.2,51.21,51.09,51.15,122120.0,50.8953,50.9052,50.7859,50.8456,122120.0
2018-04-30 11:55:00,51.14,51.18,51.11,51.12,226580.0,50.8356,50.8754,50.8058,50.8157,226580.0
2018-04-30 12:00:00,51.14,51.18,51.06,51.08,236140.0,50.8356,50.8754,50.7561,50.776,236140.0
2018-04-30 12:05:00,51.05,51.11,51.01,51.03,150720.0,50.7462,50.8058,50.7064,50.7263,150720.0
2018-04-30 12:10:00,51.0,51.09,50.93,50.93,484840.0,50.6965,50.7859,50.6269,50.6269,484840.0
2018-04-30 12:15:00,50.94,50.98,50.84,50.97,399160.0,50.6368,50.6766,50.5374,50.6666,399160.0
2018-04-30 12:20:00,50.97,51.0,50.95,50.95,241220.0,50.6666,50.6965,50.6468,50.6468,241220.0
2018-04-30 12:25:00,50.93,51.02,50.92,51.02,391780.0,50.6269,50.7163,50.6169,50.7163,391780.0
2018-04-30 12:30:00,51.03,51.1,51.02,51.05,71960.0,50.7263,50.7959,50.7163,50.7462,71960.0
2018-04-30 12:35:00,51.05,51.07,50.99,51.0,311400.0,50.7462,50.766,50.6865,50.6965,311400.0
2018-04-30 12:40:00,51.02,51.06,50.97,51.06,105180.0,50.7163,50.7561,50.6666,50.7561,105180.0
2018-04-30 12:45:00,51.04,51.04,50.94,51.01,159980.0,50.7362,50.7362,50.6368,50.7064,159980.0
2018-04-30 12:50:00,50.98,51.0,50.85,50.91,211200.0,50.6766,50.6965,50.5474,50.607,211200.0
2018-04-30 12:55:00,50.91,51.04,50.91,51.04,75520.0,50.607,50.7362,50.607,50.7362,75520.0
2018-04-30 13:00:00,51.01,51.06,51.01,51.03,151500.0,50.7064,50.7561,50.7064,50.7263,151500.0
2018-04-30 13:05:00,51.03,51.07,51.02,51.04,113180.0,50.7263,50.766,50.7163,50.7362,113180.0
2018-04-30 13:10:00,51.03,51.06,50.92,51.0,86700.0,50.7263,50.7561,50.6169,50.6965,86700.0
2018-04-30 13:15:00,51.0,51.03,50.96,50.97,125000.0,50.6965,50.7263,50.6567,50.6666,125000.0
2018-04-30 13:20:00,50.97,51.0,50.9,50.9,232480.0,50.6666,50.6965,50.5971,50.5971,232480.0
2018-04-30 13:25:00,50.92,50.95,50.89,50.95,118400.0,50.6169,50.6468,50.5871,50.6468,118400.0
2018-04-30 13:30:00,50.96,51.0,50.91,51.0,124000.0,50.6567,50.6965,50.607,50.6965,124000.0
2018-04-30 13:35:00,50.98,51.05,50.98,51.04,249040.0,50.6766,50.7462,50.6766,50.7362,249040.0
2018-04-30 13:40:00,51.04,51.15,51.04,51.15,187260.0,50.7362,50.8456,50.7362,50.8456,187260.0
2018-04-30 13:45:00,51.15,51.19,51.13,51.16,174360.0,50.8456,50.8853,50.8257,50.8555,174360.0
2018-04-30 13:50:00,51.15,51.16,51.11,51.12,128200.0,50.8456,50.8555,50.8058,50.8157,128200.0
2018-04-30 13:55:00,51.13,51.15,51.11,51.14,208400.0,50.8257,50.8456,50.8058,50.8356,208400.0
2018-04-30 14:00:00,51.13,51.13,51.01,51.04,229720.0,50.8257,50.8257,50.7064,50.7362,229720.0
2018-04-30 14:05:00,51.01,51.04,50.9,50.96,132240.0,50.7064,50.7362,50.5971,50.6567,132240.0
2018-04-30 14:10:00,50.96,50.98,50.91,50.97,86260.0,50.6567,50.6766,50.607,50.6666,86260.0
2018-04-30 14:15:00,51.0,51.07,50.98,50.99,115820.0,50.6965,50.766,50.6766,50.6865,115820.0
2018-04-30 14:20:00,50.99,51.1,50.99,51.09,70080.0,50.6865,50.7959,50.6865,50.7859,70080.0
2018-04-30 14:25:00,51.11,51.14,51.1,51.14,38380.0,50.8058,50.8356,50.7959,50.8356,38380.0
2018-04-30 14:30:00,51.13,51.16,51.05,51.07,116140.0,50.8257,50.8555,50.7462,50.766,116140.0
2018-04-30 14:35:00,51.07,51.12,51.03,51.04,99320.0,50.766,50.8157,50.7263,50.7362,99320.0
2018-04-30 14:40:00,51.06,51.07,51.02,51.02,38000.0,50.7561,50.766,50.7163,50.7163,38000.0
2018-04-30 14:45:00,51.03,51.07,50.96,51.07,108300.0,50.7263,50.766,50.6567,50.766,108300.0
2018-04-30 14:50:00,51.08,51.09,51.02,51.06,190400.0,50.776,50.7859,50.7163,50.7561,190400.0
2018-04-30 14:55:00,51.07,51.12,51.03,51.05,171780.0,50.766,50.8157,50.7263,50.7462,171780.0
2018-04-30 15:00:00,51.05,51.11,51.0,51.03,119500.0,50.7462,50.8058,50.6965,50.7263,119500.0
2018-04-30 15:05:00,51.01,51.1,51.01,51.08,62720.0,50.7064,50.7959,50.7064,50.776,62720.0
2018-04-30 15:10:00,51.1,51.12,51.08,51.09,126000.0,50.7959,50.8157,50.776,50.7859,126000.0
2018-04-30 15:15:00,51.09,51.1,51.02,51.05,338400.0,50.7859,50.7959,50.7163,50.7462,338400.0
2018-04-30 15:20:00,51.05,51.06,50.96,50.96,235300.0,50.7462,50.7561,50.6567,50.6567,235300.0
2018-04-30 15:25:00,50.94,51.01,50.91,51.0,138140.0,50.6368,50.7064,50.607,50.6965,138140.0
2018-04-30 15:30:00,50.99,51.14,50.97,51.13,92600.0,50.6865,50.8356,50.6666,50.8257,92600.0
2018-04-30 15:35:00,51.12,51.19,51.07,51.19,136560.0,50.8157,50.8853,50.766,50.8853,136560.0
2018-04-30 15:40:00,51.19,51.2,51.11,51.11,176920.0,50.8853,50.8953,50.8058,50.8058,176920.0
2018-04-30 15:45:00,51.11,51.16,51.07,51.13,129300.0,50.8058,50.8555,50.766,50.8257,129300.0
2018-04-30 15:50:00,51.12,51.12,50.92,50.95,314740.0,50.8157,50.8157,50.6169,50.6468,314740.0
2018-04-30 15:55:00,50.96,51.02,50.88,50.91,695580.0,50.6567,50.7163,50.5772,50.607,695580.0
2018-05-01 09:30:00,50.76,50.87,50.65,50.8,1039840.0,50.4579,50.5672,50.3485,50.4977,1039840.0
2018-05-01 09:35:00,50.78,50.81,50.53,50.53,653700.0,50.4778,50.5076,50.2293,50.2293,653700.0
2018-05-01 09:40:00,50.53,50.53,50.41,50.51,556720.0,50.2293,50.2293,50.11,50.2094,556720.0
2018-05-01 09:45:00,50.5,50.67,50.5,50.65,287900.0,50.1994,50.3684,50.1994,50.3485,287900.0
2018-05-01 09:50:00,50.66,50.73,50.63,50.69,174660.0,50.3585,50.4281,50.3287,50.3883,174660.0
2018-05-01 09:55:00,50.71,50.81,50.71,50.78,264480.0,50.4082,50.5076,50.4082,50.4778,264480.0
2018-05-01 10:00:00,50.75,50.84,50.71,50.74,267680.0,50.4479,50.5374,50.4082,50.438,267680.0
2018-05-01 10:05:00,50.72,50.77,50.66,50.72,256960.0,50.4181,50.4678,50.3585,50.4181,256960.0
2018-05-01 10:10:00,50.7,50.9,50.68,50.9,281320.0,50.3982,50.5971,50.3784,50.5971,281320.0
2018-05-01 10:15:00,50.91,50.94,50.82,50.93,232140.0,50.607,50.6368,50.5175,50.6269,232140.0
2018-05-01 10:20:00,50.91,51.07,50.88,51.01,296140.0,50.607,50.766,50.5772,50.7064,296140.0
2018-05-01 10:25:00,51.0,51.07,51.0,51.04,277480.0,50.6965,50.766,50.6965,50.7362,277480.0
2018-05-01 10:30:00,51.03,51.14,51.01,51.09,144140.0,50.7263,50.8356,50.7064,50.7859,144140.0
2018-05-01 10:35:00,51.09,51.1,51.03,51.04,159560.0,50.7859,50.7959,50.7263,50.7362,159560.0
2018-05-01 10:40:00,51.07,51.13,51.06,51.12,72920.0,50.766,50.8257,50.7561,50.8157,72920.0
2018-05-01 10:45:00,51.15,51.17,51.06,51.06,87260.0,50.8456,50.8654,50.7561,50.7561,87260.0
2018-05-01 10:50:00,51.07,51.11,51.0,51.02,146120.0,50.766,50.8058,50.6965,50.7163,146120.0
2018-05-01 10:55:00,51.03,51.08,50.96,50.96,211700.0,50.7263,50.776,50.6567,50.6567,211700.0
2018-05-01 11:00:00,50.96,50.96,50.84,50.87,159320.0,50.6567,50.6567,50.5374,50.5672,159320.0
2018-05-01 11:05:00,50.89,50.97,50.87,50.97,86420.0,50.5871,50.6666,50.5672,50.6666,86420.0
2018-05-01 11:10:00,50.97,51.02,50.95,51.0,161000.0,50.6666,50.7163,50.6468,50.6965,161000.0
2018-05-01 11:15:00,51.0,51.12,51.0,51.08,106840.0,50.6965,50.8157,50.6965,50.776,106840.0
2018-05-01 11:20:00,51.1,51.15,51.1,51.13,161600.0,50.7959,50.8456,50.7959,50.8257,161600.0
2018-05-01 11:25:00,51.12,51.12,51.03,51.08,83160.0,50.8157,50.8157,50.7263,50.776,83160.0
2018-05-01 11:30:00,51.1,51.16,51.07,51.1,161560.0,50.7959,50.8555,50.766,50.7959,161560.0
2018-05-01 11:35:00,51.08,51.11,51.03,51.06,86820.0,50.776,50.8058,50.7263,50.7561,86820.0
2018-05-01 11:40:00,51.06,51.14,51.06,51.08,82100.0,50.7561,50.8356,50.7561,50.776,82100.0
2018-05-01 11:45:00,51.09,51.15,51.01,51.01,96440.0,50.7859,50.8456,50.7064,50.7064,96440.0
2018-05-01 11:50:00,51.01,51.02,50.94,50.96,155660.0,50.7064,50.7163,50.6368,50.6567,155660.0
2018-05-01 11:55:00,50.97,50.97,50.92,50.94,87600.0,50.6666,50.6666,50.6169,50.6368,87600.0
2018-05-01 12:00:00,50.93,51.04,50.93,51.02,93520.0,50.6269,50.7362,50.6269,50.7163,93520.0
2018-05-01 12:05:00,51.03,51.08,51.03,51.07,58000.0,50.7263,50.776,50.7263,50.766,58000.0
2018-05-01 12:10:00,51.06,51.08,51.02,51.05,53000.0,50.7561,50.776,50.7163,50.7462,53000.0
2018-05-01 12:15:00,51.04,51.04,50.96,50.99,66120.0,50.7362,50.7362,50.6567,50.6865,66120.0
2018-05-01 12:20:00,51.05,51.06,51.01,51.03,61620.0,50.7462,50.7561,50.7064,50.7263,61620.0
2018-05-01 12:25:00,51.0,51.1,50.97,51.1,18000.0,50.6965,50.7959,50.6666,50.7959,18000.0
2018-05-01 12:30:00,51.12,51.13,51.07,51.09,64340.0,50.8157,50.8257,50.766,50.7859,64340.0
2018-05-01 12:35:00,51.09,51.13,51.08,51.1,78740.0,50.7859,50.8257,50.776,50.7959,78740.0
2018-05-01 12:40:00,51.13,51.13,51.08,51.08,34000.0,50.8257,50.8257,50.776,50.776,34000.0
2018-05-01 12:45:00,51.08,51.08,50.98,50.99,86000.0,50.776,50.776,50.6766,50.6865,86000.0
2018-05-01 12:50:00,50.99,51.06,50.94,51.05,165660.0,50.6865,50.7561,50.6368,50.7462,165660.0
2018-05-01 12:55:00,51.04,51.08,51.0,51.06,33020.0,50.7362,50.776,50.6965,50.7561,33020.0
2018-05-01 13:00:00,51.07,51.07,50.98,51.02,44380.0,50.766,50.766,50.6766,50.7163,44380.0
2018-05-01 13:05:00,51.02,51.02,50.92,50.93,83900.0,50.7163,50.7163,50.6169,50.6269,83900.0
2018-05-01 13:10:00,50.96,51.02,50.94,51.0,34000.0,50.6567,50.7163,50.6368,50.6965,34000.0
2018-05-01 13:15:00,50.99,51.06,50.99,51.01,81340.0,50.6865,50.7561,50.6865,50.7064,81340.0
2018-05-01 13:20:00,51.05,51.05,50.96,51.02,62000.0,50.7462,50.7462,50.6567,50.7163,62000.0
2018-05-01 13:25:00,51.01,51.05,50.98,51.04,68660.0,50.7064,50.7462,50.6766,50.7362,68660.0
2018-05-01 13:30:00,51.05,51.11,51.05,51.07,53920.0,50.7462,50.8058,50.7462,50.766,53920.0
2018-05-01 13:35:00,51.09,51.1,51.07,51.07,53000.0,50.7859,50.7959,50.766,50.766,53000.0
2018-05-01 13:40:00,51.09,51.21,51.07,51.21,224440.0,50.7859,50.9052,50.766,50.9052,224440.0
2018-05-01 13:45:00,51.2,51.35,51.2,51.29,204460.0,50.8953,51.0444,50.8953,50.9847,204460.0
2018-05-01 13:50:00,51.31,51.35,51.26,51.28,128680.0,51.0046,51.0444,50.9549,50.9748,128680.0
2018-05-01 13:55:00,51.27,51.39,51.25,51.39,84300.0,50.9649,51.0841,50.945,51.0841,84300.0
2018-05-01 14:00:00,51.39,51.42,51.34,51.42,112500.0,51.0841,51.114,51.0344,51.114,112500.0
2018-05-01 14:05:00,51.4,51.4,51.35,51.35,69100.0,51.0941,51.0941,51.0444,51.0444,69100.0
2018-05-01 14:10:00,51.39,51.44,51.38,51.38,192660.0,51.0841,51.1338,51.0742,51.0742,192660.0
2018-05-01 14:15:00,51.36,51.4,51.36,51.39,50540.0,51.0543,51.0941,51.0543,51.0841,50540.0
2018-05-01 14:20:00,51.43,51.48,51.39,51.47,160440.0,51.1239,51.1736,51.0841,51.1637,160440.0
2018-05-01 14:25:00,51.47,51.51,51.47,51.5,125540.0,51.1637,51.2034,51.1637,51.1935,125540.0
2018-05-01 14:30:00,51.47,51.52,51.45,51.46,116340.0,51.1637,51.2134,51.1438,51.1537,116340.0
2018-05-01 14:35:00,51.49,51.49,51.44,51.47,43020.0,51.1835,51.1835,51.1338,51.1637,43020.0
2018-05-01 14:40:00,51.45,51.5,51.43,51.5,44920.0,51.1438,51.1935,51.1239,51.1935,44920.0
2018-05-01 14:45:00,51.52,51.55,51.51,51.54,219340.0,51.2134,51.2432,51.2034,51.2332,219340.0
2018-05-01 14:50:00,51.52,51.54,51.5,51.51,175960.0,51.2134,51.2332,51.1935,51.2034,175960.0
2018-05-01 14:55:00,51.52,51.53,51.47,51.5,82320.0,51.2134,51.2233,51.1637,51.1935,82320.0
2018-05-01 15:00:00,51.51,51.57,51.5,51.5,177940.0,51.2034,51.2631,51.1935,51.1935,177940.0
2018-05-01 15:05:00,51.52,51.58,51.52,51.58,198380.0,51.2134,51.273,51.2134,51.273,198380.0
2018-05-01 15:10:00,51.55,51.6,51.55,51.59,216380.0,51.2432,51.2929,51.2432,51.2829,216380.0
2018-05-01 15:15:00,51.58,51.61,51.56,51.56,118320.0,51.273,51.3028,51.2531,51.2531,118320.0
2018-05-01 15:20:00,51.57,51.62,51.56,51.57,89140.0,51.2631,51.3128,51.2531,51.2631,89140.0
2018-05-01 15:25:00,51.58,51.6,51.55,51.6,133200.0,51.273,51.2929,51.2432,51.2929,133200.0
2018-05-01 15:30:00,51.62,51.66,51.61,51.63,312160.0,51.3128,51.3525,51.3028,51.3227,312160.0
2018-05-01 15:35:00,51.64,51.64,51.57,51.58,120600.0,51.3327,51.3327,51.2631,51.273,120600.0
2018-05-01 15:40:00,51.58,51.66,51.58,51.63,194260.0,51.273,51.3525,51.273,51.3227,194260.0
2018-05-01 15:45:00,51.64,51.75,51.64,51.72,481720.0,51.3327,51.442,51.3327,51.4122,481720.0
2018-05-01 15:50:00,51.73,51.86,51.73,51.84,766980.0,51.4221,51.5513,51.4221,51.5315,766980.0
2018-05-01 15:55:00,51.84,51.92,51.84,51.9,1158240.0,51.5315,51.611,51.5315,51.5911,1158240.0
2018-05-02 09:30:00,51.38,51.75,51.38,51.57,1591020.0,51.0742,51.442,51.0742,51.2631,1591020.0
2018-05-02 09:35:00,51.56,51.59,51.39,51.46,335780.0,51.2531,51.2829,51.0841,51.1537,335780.0
2018-05-02 09:40:00,51.48,51.71,51.44,51.7,290200.0,51.1736,51.4022,51.1338,51.3923,290200.0
2018-05-02 09:45:00,51.75,51.81,51.66,51.76,321180.0,51.442,51.5016,51.3525,51.4519,321180.0
2018-05-02 09:50:00,51.73,51.86,51.69,51.79,186240.0,51.4221,51.5513,51.3824,51.4818,186240.0
2018-05-02 09:55:00,51.76,51.82,51.68,51.76,147260.0,51.4519,51.5116,51.3724,51.4519,147260.0
2018-05-02 10:00:00,51.75,51.9,51.68,51.86,163180.0,51.442,51.5911,51.3724,51.5513,163180.0
2018-05-02 10:05:00,51.85,51.92,51.84,51.86,171560.0,51.5414,51.611,51.5315,51.5513,171560.0
2018-05-02 10:10:00,51.87,52.01,51.84,51.97,384560.0,51.5613,51.7004,51.5315,51.6607,384560.0
2018-05-02 10:15:00,51.98,52.0,51.84,51.86,217340.0,51.6706,51.6905,51.5315,51.5513,217340.0
2018-05-02 10:20:00,51.86,51.9,51.78,51.79,170560.0,51.5513,51.5911,51.4718,51.4818,170560.0
2018-05-02 10:25:00,51.79,51.85,51.72,51.74,201780.0,51.4818,51.5414,51.4122,51.4321,201780.0
2018-05-02 10:30:00,51.74,51.85,51.7,51.85,198940.0,51.4321,51.5414,51.3923,51.5414,198940.0
2018-05-02 10:35:00,51.85,51.85,51.78,51.78,138520.0,51.5414,51.5414,51.4718,51.4718,138520.0
2018-05-02 10:40:00,51.78,51.8,51.6,51.61,202680.0,51.4718,51.4917,51.2929,51.3028,202680.0
2018-05-02 10:45:00,51.57,51.64,51.57,51.6,144080.0,51.2631,51.3327,51.2631,51.2929,144080.0
2018-05-02 10:50:00,51.58,51.59,51.52,51.57,143260.0,51.273,51.2829,51.2134,51.2631,143260.0
2018-05-02 10:55:00,51.56,51.62,51.52,51.61,106400.0,51.2531,51.3128,51.2134,51.3028,106400.0
2018-05-02 11:00:00,51.62,51.63,51.5,51.5,71240.0,51.3128,51.3227,51.1935,51.1935,71240.0
2018-05-02 11:05:00,51.55,51.64,51.53,51.58,160140.0,51.2432,51.3327,51.2233,51.273,160140.0
2018-05-02 11:10:00,51.59,51.68,51.55,51.67,305480.0,51.2829,51.3724,51.2432,51.3625,305480.0
2018-05-02 11:15:00,51.69,51.75,51.66,51.71,100680.0,51.3824,51.442,51.3525,51.4022,100680.0
2018-05-02 11:20:00,51.75,51.79,51.74,51.75,121400.0,51.442,51.4818,51.4321,51.442,121400.0
2018-05-02 11:25:00,51.74,51.77,51.65,51.7,151960.0,51.4321,51.4619,51.3426,51.3923,151960.0
2018-05-02 11:30:00,51.68,51.7,51.61,51.61,151500.0,51.3724,51.3923,51.3028,51.3028,151500.0
2018-05-02 11:35:00,51.62,51.68,51.6,51.65,196000.0,51.3128,51.3724,51.2929,51.3426,196000.0
2018-05-02 11:40:00,51.62,51.64,51.4,51.4,266740.0,51.3128,51.3327,51.0941,51.0941,266740.0
2018-05-02 11:45:00,51.42,51.46,51.35,51.46,141560.0,51.114,51.1537,51.0444,51.1537,141560.0
2018-05-02 11:50:00,51.43,51.54,51.39,51.5,142540.0,51.1239,51.2332,51.0841,51.1935,142540.0
2018-05-02 11:55:00,51.47,51.57,51.45,51.52,101120.0,51.1637,51.2631,51.1438,51.2134,101120.0
2018-05-02 12:00:00,51.52,51.53,51.45,51.53,186680.0,51.2134,51.2233,51.1438,51.2233,186680.0
2018-05-02 12:05:00,51.5,51.52,51.48,51.51,168740.0,51.1935,51.2134,51.1736,51.2034,168740.0
2018-05-02 12:10:00,51.51,51.62,51.51,51.6,209880.0,51.2034,51.3128,51.2034,51.2929,209880.0
2018-05-02 12:15:00,51.62,51.68,51.62,51.65,121920.0,51.3128,51.3724,51.3128,51.3426,121920.0
2018-05-02 12:20:00,51.65,51.65,51.62,51.65,135500.0,51.3426,51.3426,51.3128,51.3426,135500.0
2018-05-02 12:25:00,51.64,51.72,51.64,51.7,146980.0,51.3327,51.4122,51.3327,51.3923,146980.0
2018-05-02 12:30:00,51.68,51.71,51.65,51.7,60180.0,51.3724,51.4022,51.3426,51.3923,60180.0
2018-05-02 12:35:00,51.67,51.72,51.63,51.63,98200.0,51.3625,51.4122,51.3227,51.3227,98200.0
2018-05-02 12:40:00,51.65,51.66,51.62,51.62,100260.0,51.3426,51.3525,51.3128,51.3128,100260.0
2018-05-02 12:45:00,51.63,51.64,51.59,51.64,54000.0,51.3227,51.3327,51.2829,51.3327,54000.0
2018-05-02 12:50:00,51.64,51.66,51.62,51.65,61960.0,51.3327,51.3525,51.3128,51.3426,61960.0
2018-05-02 12:55:00,51.64,51.71,51.62,51.71,60420.0,51.3327,51.4022,51.3128,51.4022,60420.0
2018-05-02 13:00:00,51.7,51.79,51.69,51.78,107000.0,51.3923,51.4818,51.3824,51.4718,107000.0
2018-05-02 13:05:00,51.76,51.77,51.71,51.73,45040.0,51.4519,51.4619,51.4022,51.4221,45040.0
2018-05-02 13:10:00,51.75,51.79,51.73,51.79,84160.0,51.442,51.4818,51.4221,51.4818,84160.0
2018-05-02 13:15:00,51.79,51.81,51.76,51.77,111020.0,51.4818,51.5016,51.4519,51.4619,111020.0
2018-05-02 13:20:00,51.78,51.83,51.77,51.79,61500.0,51.4718,51.5215,51.4619,51.4818,61500.0
2018-05-02 13:25:00,51.75,51.78,51.75,51.78,35040.0,51.442,51.4718,51.442,51.4718,35040.0
2018-05-02 13:30:00,51.77,51.77,51.7,51.74,62600.0,51.4619,51.4619,51.3923,51.4321,62600.0
2018-05-02 13:35:00,51.72,51.75,51.72,51.72,47840.0,51.4122,51.442,51.4122,51.4122,47840.0
2018-05-02 13:40:00,51.73,51.74,51.72,51.73,40160.0,51.4221,51.4321,51.4122,51.4221,40160.0
2018-05-02 13:45:00,51.72,51.72,51.67,51.7,54300.0,51.4122,51.4122,51.3625,51.3923,54300.0
2018-05-02 13:50:00,51.67,51.69,51.65,51.65,38200.0,51.3625,51.3824,51.3426,51.3426,38200.0
2018-05-02 13:55:00,51.66,51.7,51.66,51.69,63860.0,51.3525,51.3923,51.3525,51.3824,63860.0
2018-05-02 14:00:00,51.69,51.88,51.69,51.87,132260.0,51.3824,51.5712,51.3824,51.5613,132260.0
2018-05-02 14:05:00,51.86,51.97,51.83,51.92,185220.0,51.5513,51.6607,51.5215,51.611,185220.0
2018-05-02 14:10:00,51.97,52.02,51.93,51.93,191020.0,51.6607,51.7104,51.6209,51.6209,191020.0
2018-05-02 14:15:00,51.94,51.96,51.85,51.87,170680.0,51.6309,51.6507,51.5414,51.5613,170680.0
2018-05-02 14:20:00,51.89,51.92,51.72,51.75,130980.0,51.5812,51.611,51.4122,51.442,130980.0
2018-05-02 14:25:00,51.79,51.89,51.79,51.88,99120.0,51.4818,51.5812,51.4818,51.5712,99120.0
2018-05-02 14:30:00,51.89,51.92,51.85,51.86,87600.0,51.5812,51.611,51.5414,51.5513,87600.0
2018-05-02 14:35:00,51.85,51.85,51.74,51.8,268960.0,51.5414,51.5414,51.4321,51.4917,268960.0
2018-05-02 14:40:00,51.79,51.8,51.69,51.76,130200.0,51.4818,51.4917,51.3824,51.4519,130200.0
2018-05-02 14:45:00,51.75,51.77,51.71,51.74,115180.0,51.442,51.4619,51.4022,51.4321,115180.0
2018-05-02 14:50:00,51.77,51.79,51.64,51.66,108000.0,51.4619,51.4818,51.3327,51.3525,108000.0
2018-05-02 14:55:00,51.69,51.69,51.6,51.65,185700.0,51.3824,51.3824,51.2929,51.3426,185700.0
2018-05-02 15:00:00,51.67,51.68,51.6,51.68,114940.0,51.3625,51.3724,51.2929,51.3724,114940.0
2018-05-02 15:05:00,51.67,51.74,51.67,51.71,161800.0,51.3625,51.4321,51.3625,51.4022,161800.0
2018-05-02 15:10:00,51.71,51.73,51.64,51.64,121400.0,51.4022,51.4221,51.3327,51.3327,121400.0
2018-05-02 15:15:00,51.6,51.64,51.57,51.6,221860.0,51.2929,51.3327,51.2631,51.2929,221860.0
2018-05-02 15:20:00,51.59,51.59,51.38,51.38,219060.0,51.2829,51.2829,51.0742,51.0742,219060.0
2018-05-02 15:25:00,51.4,51.48,51.4,51.44,145060.0,51.0941,51.1736,51.0941,51.1338,145060.0
2018-05-02 15:30:00,51.42,51.5,51.36,51.5,89100.0,51.114,51.1935,51.0543,51.1935,89100.0
2018-05-02 15:35:00,51.48,51.48,51.35,51.4,159240.0,51.1736,51.1736,51.0444,51.0941,159240.0
2018-05-02 15:40:00,51.4,51.46,51.35,51.35,173640.0,51.0941,51.1537,51.0444,51.0444,173640.0
2018-05-02 15:45:00,51.36,51.36,51.21,51.21,288000.0,51.0543,51.0543,50.9052,50.9052,288000.0
2018-05-02 15:50:00,51.21,51.23,51.16,51.2,713280.0,50.9052,50.9251,50.8555,50.8953,713280.0
2018-05-02 15:55:00,51.2,51.31,51.2,51.22,905180.0,50.8953,51.0046,50.8953,50.9152,905180.0
2018-05-03 09:30:00,50.98,51.16,50.94,50.98,894200.0,50.6766,50.8555,50.6368,50.6766,894200.0
2018-05-03 09:35:00,50.96,51.13,50.93,51.0,399240.0,50.6567,50.8257,50.6269,50.6965,399240.0
2018-05-03 09:40:00,51.05,51.05,50.82,50.94,739860.0,50.7462,50.7462,50.5175,50.6368,739860.0
2018-05-03 09:45:00,50.92,51.01,50.88,50.98,362280.0,50.6169,50.7064,50.5772,50.6766,362280.0
2018-05-03 09:50:00,50.99,51.07,50.97,51.04,492660.0,50.6865,50.766,50.6666,50.7362,492660.0
2018-05-03 09:55:00,51.03,51.17,51.0,51.09,376300.0,50.7263,50.8654,50.6965,50.7859,376300.0
2018-05-03 10:00:00,51.09,51.12,51.04,51.05,168100.0,50.7859,50.8157,50.7362,50.7462,168100.0
2018-05-03 10:05:00,51.07,51.14,51.02,51.14,92600.0,50.766,50.8356,50.7163,50.8356,92600.0
2018-05-03 10:10:00,51.13,51.17,50.98,50.99,183180.0,50.8257,50.8654,50.6766,50.6865,183180.0
2018-05-03 10:15:00,50.97,51.05,50.87,50.9,183320.0,50.6666,50.7462,50.5672,50.5971,183320.0
2018-05-03 10:20:00,50.92,50.93,50.84,50.87,120400.0,50.6169,50.6269,50.5374,50.5672,120400.0
2018-05-03 10:25:00,50.88,50.98,50.83,50.93,240980.0,50.5772,50.6766,50.5275,50.6269,240980.0
2018-05-03 10:30:00,50.96,50.98,50.84,50.84,158900.0,50.6567,50.6766,50.5374,50.5374,158900.0
2018-05-03 10:35:00,50.82,50.84,50.63,50.66,421500.0,50.5175,50.5374,50.3287,50.3585,421500.0
2018-05-03 10:40:00,50.7,50.7,50.53,50.59,649020.0,50.3982,50.3982,50.2293,50.2889,649020.0
2018-05-03 10:45:00,50.61,50.7,50.58,50.62,326640.0,50.3088,50.3982,50.279,50.3187,326640.0
2018-05-03 10:50:00,50.62,50.64,50.48,50.5,402300.0,50.3187,50.3386,50.1796,50.1994,402300.0
2018-05-03 10:55:00,50.48,50.52,50.31,50.48,240840.0,50.1796,50.2193,50.0106,50.1796,240840.0
2018-05-03 11:00:00,50.46,50.52,50.42,50.51,193200.0,50.1597,50.2193,50.1199,50.2094,193200.0
2018-05-03 11:05:00,50.53,50.69,50.5,50.59,533600.0,50.2293,50.3883,50.1994,50.2889,533600.0
2018-05-03 11:10:00,50.53,50.65,50.5,50.65,217100.0,50.2293,50.3485,50.1994,50.3485,217100.0
2018-05-03 11:15:00,50.65,50.76,50.62,50.65,198940.0,50.3485,50.4579,50.3187,50.3485,198940.0
2018-05-03 11:20:00,50.64,50.64,50.53,50.6,175280.0,50.3386,50.3386,50.2293,50.2988,175280.0
2018-05-03 11:25:00,50.6,50.63,50.45,50.47,247540.0,50.2988,50.3287,50.1497,50.1696,247540.0
2018-05-03 11:30:00,50.46,50.58,50.42,50.55,189360.0,50.1597,50.279,50.1199,50.2491,189360.0
2018-05-03 11:35:00,50.58,50.62,50.49,50.58,101000.0,50.279,50.3187,50.1895,50.279,101000.0
2018-05-03 11:40:00,50.59,50.61,50.48,50.59,189060.0,50.2889,50.3088,50.1796,50.2889,189060.0
2018-05-03 11:45:00,50.63,50.75,50.59,50.74,113660.0,50.3287,50.4479,50.2889,50.438,113660.0
2018-05-03 11:50:00,50.77,50.91,50.76,50.9,162180.0,50.4678,50.607,50.4579,50.5971,162180.0
2018-05-03 11:55:00,50.88,50.92,50.81,50.81,201860.0,50.5772,50.6169,50.5076,50.5076,201860.0
2018-05-03 12:00:00,50.8,50.86,50.77,50.77,167180.0,50.4977,50.5573,50.4678,50.4678,167180.0
2018-05-03 12:05:00,50.78,50.88,50.78,50.83,197600.0,50.4778,50.5772,50.4778,50.5275,197600.0
2018-05-03 12:10:00,50.84,50.84,50.7,50.76,303260.0,50.5374,50.5374,50.3982,50.4579,303260.0
2018-05-03 12:15:00,50.76,50.77,50.63,50.67,121780.0,50.4579,50.4678,50.3287,50.3684,121780.0
2018-05-03 12:20:00,50.68,50.7,50.63,50.65,118740.0,50.3784,50.3982,50.3287,50.3485,118740.0
2018-05-03 12:25:00,50.61,50.62,50.54,50.57,165200.0,50.3088,50.3187,50.2392,50.269,165200.0
2018-05-03 12:30:00,50.56,50.74,50.56,50.74,174820.0,50.2591,50.438,50.2591,50.438,174820.0
2018-05-03 12:35:00,50.71,50.82,50.7,50.77,228400.0,50.4082,50.5175,50.3982,50.4678,228400.0
2018-05-03 12:40:00,50.75,51.01,50.74,50.95,184100.0,50.4479,50.7064,50.438,50.6468,184100.0
2018-05-03 12:45:00,50.96,51.05,50.95,50.97,375940.0,50.6567,50.7462,50.6468,50.6666,375940.0
2018-05-03 12:50:00,50.98,51.15,50.92,51.11,264900.0,50.6766,50.8456,50.6169,50.8058,264900.0
2018-05-03 12:55:00,51.14,51.21,51.09,51.17,218000.0,50.8356,50.9052,50.7859,50.8654,218000.0
2018-05-03 13:00:00,51.16,51.19,51.01,51.03,304940.0,50.8555,50.8853,50.7064,50.7263,304940.0
2018-05-03 13:05:00,51.0,51.12,50.98,51.04,117200.0,50.6965,50.8157,50.6766,50.7362,117200.0
2018-05-03 13:10:00,51.03,51.11,51.02,51.03,102460.0,50.7263,50.8058,50.7163,50.7263,102460.0
2018-05-03 13:15:00,51.03,51.23,51.03,51.17,233140.0,50.7263,50.9251,50.7263,50.8654,233140.0
2018-05-03 13:20:00,51.18,51.22,51.05,51.11,102660.0,50.8754,50.9152,50.7462,50.8058,102660.0
2018-05-03 13:25:00,51.1,51.12,51.03,51.1,131220.0,50.7959,50.8157,50.7263,50.7959,131220.0
2018-05-03 13:30:00,51.1,51.35,51.1,51.32,402800.0,50.7959,51.0444,50.7959,51.0146,402800.0
2018-05-03 13:35:00,51.31,51.38,51.3,51.32,332320.0,51.0046,51.0742,50.9947,51.0146,332320.0
2018-05-03 13:40:00,51.33,51.4,51.29,51.29,137000.0,51.0245,51.0941,50.9847,50.9847,137000.0
2018-05-03 13:45:00,51.31,51.32,51.2,51.21,156120.0,51.0046,51.0146,50.8953,50.9052,156120.0
2018-05-03 13:50:00,51.2,51.25,51.15,51.25,132540.0,50.8953,50.945,50.8456,50.945,132540.0
2018-05-03 13:55:00,51.27,51.35,51.26,51.28,92060.0,50.9649,51.0444,50.9549,50.9748,92060.0
2018-05-03 14:00:00,51.26,51.26,51.19,51.22,74000.0,50.9549,50.9549,50.8853,50.9152,74000.0
2018-05-03 14:05:00,51.23,51.31,51.22,51.26,131840.0,50.9251,51.0046,50.9152,50.9549,131840.0
2018-05-03 14:10:00,51.26,51.29,51.17,51.24,96280.0,50.9549,50.9847,50.8654,50.935,96280.0
2018-05-03 14:15:00,51.24,51.26,51.19,51.21,59180.0,50.935,50.9549,50.8853,50.9052,59180.0
2018-05-03 14:20:00,51.21,51.22,51.1,51.16,52580.0,50.9052,50.9152,50.7959,50.8555,52580.0
2018-05-03 14:25:00,51.16,51.21,51.15,51.21,67080.0,50.8555,50.9052,50.8456,50.9052,67080.0
2018-05-03 14:30:00,51.24,51.38,51.23,51.35,120120.0,50.935,51.0742,50.9251,51.0444,120120.0
2018-05-03 14:35:00,51.35,51.48,51.33,51.44,167300.0,51.0444,51.1736,51.0245,51.1338,167300.0
2018-05-03 14:40:00,51.45,51.45,51.38,51.38,72020.0,51.1438,51.1438,51.0742,51.0742,72020.0
2018-05-03 14:45:00,51.39,51.39,51.22,51.24,238880.0,51.0841,51.0841,50.9152,50.935,238880.0
2018-05-03 14:50:00,51.2,51.24,51.17,51.24,66000.0,50.8953,50.935,50.8654,50.935,66000.0
2018-05-03 14:55:00,51.24,51.27,51.13,51.14,167220.0,50.935,50.9649,50.8257,50.8356,167220.0
2018-05-03 15:00:00,51.18,51.29,51.17,51.26,172020.0,50.8754,50.9847,50.8654,50.9549,172020.0
2018-05-03 15:05:00,51.23,51.3,51.17,51.22,144380.0,50.9251,50.9947,50.8654,50.9152,144380.0
2018-05-03 15:10:00,51.25,51.3,51.21,51.24,87960.0,50.945,50.9947,50.9052,50.935,87960.0
2018-05-03 15:15:00,51.24,51.32,51.19,51.21,443980.0,50.935,51.0146,50.8853,50.9052,443980.0
2018-05-03 15:20:00,51.25,51.28,51.13,51.26,241720.0,50.945,50.9748,50.8257,50.9549,241720.0
2018-05-03 15:25:00,51.25,51.3,51.23,51.27,88340.0,50.945,50.9947,50.9251,50.9649,88340.0
2018-05-03 15:30:00,51.28,51.38,51.27,51.34,97020.0,50.9748,51.0742,50.9649,51.0344,97020.0
2018-05-03 15:35:00,51.34,51.36,51.19,51.22,126380.0,51.0344,51.0543,50.8853,50.9152,126380.0
2018-05-03 15:40:00,51.2,51.21,51.14,51.16,204380.0,50.8953,50.9052,50.8356,50.8555,204380.0
2018-05-03 15:45:00,51.14,51.18,51.13,51.14,253460.0,50.8356,50.8754,50.8257,50.8356,253460.0
2018-05-03 15:50:00,51.13,51.18,51.07,51.07,478920.0,50.8257,50.8754,50.766,50.766,478920.0
2018-05-03 15:55:00,51.08,51.22,51.0,51.19,762180.0,50.776,50.9152,50.6965,50.8853,762180.0
2018-05-04 09:30:00,50.85,51.05,50.85,50.93,852700.0,50.5474,50.7462,50.5474,50.6269,852700.0
2018-05-04 09:35:00,50.91,51.1,50.91,51.1,287300.0,50.607,50.7959,50.607,50.7959,287300.0
2018-05-04 09:40:00,51.1,51.1,50.89,51.06,311540.0,50.7959,50.7959,50.5871,50.7561,311540.0
2018-05-04 09:45:00,51.08,51.19,51.07,51.09,258040.0,50.776,50.8853,50.766,50.7859,258040.0
2018-05-04 09:50:00,51.08,51.17,50.98,51.14,164180.0,50.776,50.8654,50.6766,50.8356,164180.0
2018-05-04 09:55:00,51.14,51.17,51.04,51.11,145480.0,50.8356,50.8654,50.7362,50.8058,145480.0
2018-05-04 10:00:00,51.1,51.14,51.04,51.08,147140.0,50.7959,50.8356,50.7362,50.776,147140.0
2018-05-04 10:05:00,51.1,51.35,51.02,51.35,258640.0,50.7959,51.0444,50.7163,51.0444,258640.0
2018-05-04 10:10:00,51.34,51.42,51.29,51.37,354160.0,51.0344,51.114,50.9847,51.0643,354160.0
2018-05-04 10:15:00,51.38,51.46,51.36,51.38,158100.0,51.0742,51.1537,51.0543,51.0742,158100.0
2018-05-04 10:20:00,51.39,51.44,51.36,51.42,175160.0,51.0841,51.1338,51.0543,51.114,175160.0
2018-05-04 10:25:00,51.43,51.56,51.42,51.55,192060.0,51.1239,51.2531,51.114,51.2432,192060.0
2018-05-04 10:30:00,51.56,51.62,51.52,51.54,189300.0,51.2531,51.3128,51.2134,51.2332,189300.0
2018-05-04 10:35:00,51.53,51.72,51.52,51.71,661400.0,51.2233,51.4122,51.2134,51.4022,661400.0
2018-05-04 10:40:00,51.72,51.75,51.64,51.69,553260.0,51.4122,51.442,51.3327,51.3824,553260.0
2018-05-04 10:45:00,51.72,51.73,51.64,51.69,161640.0,51.4122,51.4221,51.3327,51.3824,161640.0
2018-05-04 10:50:00,51.69,51.83,51.69,51.81,750000.0,51.3824,51.5215,51.3824,51.5016,750000.0
2018-05-04 10:55:00,51.81,51.88,51.81,51.83,273200.0,51.5016,51.5712,51.5016,51.5215,273200.0
2018-05-04 11:00:00,51.87,51.9,51.85,51.87,291860.0,51.5613,51.5911,51.5414,51.5613,291860.0
2018-05-04 11:05:00,51.87,51.89,51.82,51.84,159480.0,51.5613,51.5812,51.5116,51.5315,159480.0
2018-05-04 11:10:00,51.84,51.87,51.79,51.82,111720.0,51.5315,51.5613,51.4818,51.5116,111720.0
2018-05-04 11:15:00,51.81,51.82,51.75,51.78,148980.0,51.5016,51.5116,51.442,51.4718,148980.0
2018-05-04 11:20:00,51.79,51.85,51.77,51.82,83400.0,51.4818,51.5414,51.4619,51.5116,83400.0
2018-05-04 11:25:00,51.83,51.88,51.82,51.88,179400.0,51.5215,51.5712,51.5116,51.5712,179400.0
2018-05-04 11:30:00,51.87,51.89,51.85,51.85,172860.0,51.5613,51.5812,51.5414,51.5414,172860.0
2018-05-04 11:35:00,51.86,51.91,51.83,51.89,358880.0,51.5513,51.601,51.5215,51.5812,358880.0
2018-05-04 11:40:00,51.89,51.94,51.86,51.89,396720.0,51.5812,51.6309,51.5513,51.5812,396720.0
2018-05-04 11:45:00,51.87,51.93,51.84,51.85,314040.0,51.5613,51.6209,51.5315,51.5414,314040.0
2018-05-04 11:50:00,51.86,51.89,51.81,51.81,198280.0,51.5513,51.5812,51.5016,51.5016,198280.0
2018-05-04 11:55:00,51.81,51.88,51.79,51.87,145360.0,51.5016,51.5712,51.4818,51.5613,145360.0
2018-05-04 12:00:00,51.9,51.94,51.86,51.9,157620.0,51.5911,51.6309,51.5513,51.5911,157620.0
2018-05-04 12:05:00,51.92,51.92,51.83,51.85,83360.0,51.611,51.611,51.5215,51.5414,83360.0
2018-05-04 12:10:00,51.86,51.88,51.81,51.83,127920.0,51.5513,51.5712,51.5016,51.5215,127920.0
2018-05-04 12:15:00,51.83,51.85,51.81,51.84,127940.0,51.5215,51.5414,51.5016,51.5315,127940.0
2018-05-04 12:20:00,51.85,51.85,51.82,51.85,94980.0,51.5414,51.5414,51.5116,51.5414,94980.0
2018-05-04 12:25:00,51.85,51.89,51.85,51.86,76860.0,51.5414,51.5812,51.5414,51.5513,76860.0
2018-05-04 12:30:00,51.86,51.92,51.86,51.9,188700.0,51.5513,51.611,51.5513,51.5911,188700.0
2018-05-04 12:35:00,51.9,51.96,51.9,51.95,558740.0,51.5911,51.6507,51.5911,51.6408,558740.0
2018-05-04 12:40:00,51.95,51.96,51.92,51.93,89220.0,51.6408,51.6507,51.611,51.6209,89220.0
2018-05-04 12:45:00,51.94,51.94,51.86,51.93,232420.0,51.6309,51.6309,51.5513,51.6209,232420.0
2018-05-04 12:50:00,51.93,51.93,51.87,51.91,152220.0,51.6209,51.6209,51.5613,51.601,152220.0
2018-05-04 12:55:00,51.91,51.97,51.91,51.96,144540.0,51.601,51.6607,51.601,51.6507,144540.0
2018-05-04 13:00:00,51.96,51.98,51.94,51.94,181060.0,51.6507,51.6706,51.6309,51.6309,181060.0
2018-05-04 13:05:00,51.94,52.0,51.93,52.0,270600.0,51.6309,51.6905,51.6209,51.6905,270600.0
2018-05-04 13:10:00,52.0,52.02,51.94,51.94,187640.0,51.6905,51.7104,51.6309,51.6309,187640.0
2018-05-04 13:15:00,51.96,51.98,51.94,51.97,114200.0,51.6507,51.6706,51.6309,51.6607,114200.0
2018-05-04 13:20:00,51.98,52.03,51.97,52.03,137280.0,51.6706,51.7203,51.6607,51.7203,137280.0
2018-05-04 13:25:00,52.03,52.08,52.03,52.07,379680.0,51.7203,51.77,51.7203,51.7601,379680.0
2018-05-04 13:30:00,52.07,52.12,52.07,52.09,415300.0,51.7601,51.8098,51.7601,51.78,415300.0
2018-05-04 13:35:00,52.1,52.1,52.06,52.06,136600.0,51.7899,51.7899,51.7502,51.7502,136600.0
2018-05-04 13:40:00,52.09,52.09,52.05,52.08,91680.0,51.78,51.78,51.7402,51.77,91680.0
2018-05-04 13:45:00,52.09,52.13,52.09,52.11,301380.0,51.78,51.8197,51.78,51.7999,301380.0
2018-05-04 13:50:00,52.1,52.15,52.09,52.14,198600.0,51.7899,51.8396,51.78,51.8297,198600.0
2018-05-04 13:55:00,52.14,52.22,52.12,52.21,252960.0,51.8297,51.9092,51.8098,51.8993,252960.0
2018-05-04 14:00:00,52.2,52.2,52.17,52.19,259780.0,51.8893,51.8893,51.8595,51.8794,259780.0
2018-05-04 14:05:00,52.18,52.21,52.18,52.19,268820.0,51.8694,51.8993,51.8694,51.8794,268820.0
2018-05-04 14:10:00,52.2,52.21,52.16,52.17,185460.0,51.8893,51.8993,51.8496,51.8595,185460.0
2018-05-04 14:15:00,52.17,52.21,52.17,52.2,130600.0,51.8595,51.8993,51.8595,51.8893,130600.0
2018-05-04 14:20:00,52.2,52.23,52.2,52.23,260600.0,51.8893,51.9191,51.8893,51.9191,260600.0
2018-05-04 14:25:00,52.23,52.28,52.22,52.28,278420.0,51.9191,51.9688,51.9092,51.9688,278420.0
2018-05-04 14:30:00,52.27,52.31,52.27,52.3,282420.0,51.9589,51.9987,51.9589,51.9887,282420.0
2018-05-04 14:35:00,52.29,52.32,52.28,52.32,106900.0,51.9788,52.0086,51.9688,52.0086,106900.0
2018-05-04 14:40:00,52.33,52.4,52.3,52.39,460760.0,52.0185,52.0881,51.9887,52.0782,460760.0
2018-05-04 14:45:00,52.38,52.4,52.32,52.33,244320.0,52.0682,52.0881,52.0086,52.0185,244320.0
2018-05-04 14:50:00,52.35,52.37,52.3,52.32,193700.0,52.0384,52.0583,51.9887,52.0086,193700.0
2018-05-04 14:55:00,52.34,52.34,52.27,52.29,286760.0,52.0285,52.0285,51.9589,51.9788,286760.0
2018-05-04 15:00:00,52.29,52.39,52.29,52.37,271400.0,51.9788,52.0782,51.9788,52.0583,271400.0
2018-05-04 15:05:00,52.36,52.36,52.27,52.28,174780.0,52.0484,52.0484,51.9589,51.9688,174780.0
2018-05-04 15:10:00,52.28,52.34,52.26,52.34,214560.0,51.9688,52.0285,51.949,52.0285,214560.0
2018-05-04 15:15:00,52.34,52.35,52.27,52.34,309520.0,52.0285,52.0384,51.9589,52.0285,309520.0
2018-05-04 15:20:00,52.33,52.35,52.28,52.34,221500.0,52.0185,52.0384,51.9688,52.0285,221500.0
2018-05-04 15:25:00,52.34,52.39,52.34,52.35,353640.0,52.0285,52.0782,52.0285,52.0384,353640.0
2018-05-04 15:30:00,52.36,52.38,52.35,52.37,138060.0,52.0484,52.0682,52.0384,52.0583,138060.0
2018-05-04 15:35:00,52.38,52.39,52.35,52.35,177600.0,52.0682,52.0782,52.0384,52.0384,177600.0
2018-05-04 15:40:00,52.34,52.4,52.34,52.39,364480.0,52.0285,52.0881,52.0285,52.0782,364480.0
2018-05-04 15:45:00,52.39,52.39,52.33,52.33,319740.0,52.0782,52.0782,52.0185,52.0185,319740.0
2018-05-04 15:50:00,52.35,52.43,52.26,52.3,426200.0,52.0384,52.1179,51.949,51.9887,426200.0
2018-05-04 15:55:00,52.29,52.42,52.25,52.4,1471840.0,51.9788,52.108,51.939,52.0881,1471840.0
2018-05-07 09:30:00,52.53,52.57,52.35,52.56,1766500.0,52.2174,52.2571,52.0384,52.2472,1766500.0
2018-05-07 09:35:00,52.58,52.98,52.54,52.87,1356420.0,52.2671,52.6647,52.2273,52.5553,1356420.0
2018-05-07 09:40:00,52.88,53.08,52.88,53.0,801900.0,52.5653,52.7641,52.5653,52.6846,801900.0
2018-05-07 09:45:00,53.01,53.01,52.92,52.93,392660.0,52.6945,52.6945,52.605,52.615,392660.0
2018-05-07 09:50:00,52.92,52.95,52.88,52.9,384260.0,52.605,52.6349,52.5653,52.5852,384260.0
2018-05-07 09:55:00,52.86,52.98,52.86,52.92,301640.0,52.5454,52.6647,52.5454,52.605,301640.0
2018-05-07 10:00:00,52.91,52.91,52.79,52.85,497700.0,52.5951,52.5951,52.4758,52.5355,497700.0
2018-05-07 10:05:00,52.87,52.89,52.79,52.89,284960.0,52.5553,52.5752,52.4758,52.5752,284960.0
2018-05-07 10:10:00,52.9,52.93,52.76,52.78,544180.0,52.5852,52.615,52.446,52.4659,544180.0
2018-05-07 10:15:00,52.77,52.84,52.77,52.82,131260.0,52.4559,52.5255,52.4559,52.5056,131260.0
2018-05-07 10:20:00,52.83,52.83,52.76,52.81,147360.0,52.5156,52.5156,52.446,52.4957,147360.0
2018-05-07 10:25:00,52.8,52.91,52.76,52.87,174780.0,52.4857,52.5951,52.446,52.5553,174780.0
2018-05-07 10:30:00,52.85,52.9,52.83,52.89,91840.0,52.5355,52.5852,52.5156,52.5752,91840.0
2018-05-07 10:35:00,52.89,52.9,52.75,52.79,218860.0,52.5752,52.5852,52.436,52.4758,218860.0
2018-05-07 10:40:00,52.8,52.89,52.76,52.88,221340.0,52.4857,52.5752,52.446,52.5653,221340.0
2018-05-07 10:45:00,52.87,52.89,52.84,52.84,143960.0,52.5553,52.5752,52.5255,52.5255,143960.0
2018-05-07 10:50:00,52.84,52.92,52.84,52.89,118000.0,52.5255,52.605,52.5255,52.5752,118000.0
2018-05-07 10:55:00,52.89,52.91,52.87,52.91,103800.0,52.5752,52.5951,52.5553,52.5951,103800.0
2018-05-07 11:00:00,52.89,52.96,52.89,52.91,234480.0,52.5752,52.6448,52.5752,52.5951,234480.0
2018-05-07 11:05:00,52.9,52.94,52.82,52.93,131420.0,52.5852,52.6249,52.5056,52.615,131420.0
2018-05-07 11:10:00,52.92,52.97,52.91,52.91,135060.0,52.605,52.6547,52.5951,52.5951,135060.0
2018-05-07 11:15:00,52.94,52.97,52.9,52.92,148740.0,52.6249,52.6547,52.5852,52.605,148740.0
2018-05-07 11:20:00,52.93,52.98,52.93,52.95,235720.0,52.615,52.6647,52.615,52.6349,235720.0
2018-05-07 11:25:00,52.95,52.97,52.9,52.96,110500.0,52.6349,52.6547,52.5852,52.6448,110500.0
2018-05-07 11:30:00,52.96,52.97,52.93,52.93,197200.0,52.6448,52.6547,52.615,52.615,197200.0
2018-05-07 11:35:00,52.92,52.95,52.91,52.92,53940.0,52.605,52.6349,52.5951,52.605,53940.0
2018-05-07 11:40:00,52.94,52.96,52.9,52.9,96320.0,52.6249,52.6448,52.5852,52.5852,96320.0
2018-05-07 11:45:00,52.89,52.92,52.86,52.9,63720.0,52.5752,52.605,52.5454,52.5852,63720.0
2018-05-07 11:50:00,52.89,52.92,52.86,52.89,80800.0,52.5752,52.605,52.5454,52.5752,80800.0
2018-05-07 11:55:00,52.9,52.97,52.89,52.94,97240.0,52.5852,52.6547,52.5752,52.6249,97240.0
2018-05-07 12:00:00,52.96,52.97,52.9,52.92,111580.0,52.6448,52.6547,52.5852,52.605,111580.0
2018-05-07 12:05:00,52.93,52.95,52.92,52.94,51460.0,52.615,52.6349,52.605,52.6249,51460.0
2018-05-07 12:10:00,52.94,52.96,52.92,52.95,71660.0,52.6249,52.6448,52.605,52.6349,71660.0
2018-05-07 12:15:00,52.94,52.99,52.94,52.96,77500.0,52.6249,52.6746,52.6249,52.6448,77500.0
2018-05-07 12:20:00,52.98,53.0,52.94,52.94,96420.0,52.6647,52.6846,52.6249,52.6249,96420.0
2018-05-07 12:25:00,52.96,53.03,52.95,53.0,303280.0,52.6448,52.7144,52.6349,52.6846,303280.0
2018-05-07 12:30:00,52.99,53.01,52.97,52.97,77420.0,52.6746,52.6945,52.6547,52.6547,77420.0
2018-05-07 12:35:00,52.98,53.0,52.96,52.97,60000.0,52.6647,52.6846,52.6448,52.6547,60000.0
2018-05-07 12:40:00,52.96,52.97,52.89,52.93,390480.0,52.6448,52.6547,52.5752,52.615,390480.0
2018-05-07 12:45:00,52.92,52.92,52.83,52.89,172820.0,52.605,52.605,52.5156,52.5752,172820.0
2018-05-07 12:50:00,52.88,52.88,52.85,52.86,148780.0,52.5653,52.5653,52.5355,52.5454,148780.0
2018-05-07 12:55:00,52.86,52.88,52.79,52.83,235880.0,52.5454,52.5653,52.4758,52.5156,235880.0
2018-05-07 13:00:00,52.83,52.87,52.82,52.83,65800.0,52.5156,52.5553,52.5056,52.5156,65800.0
2018-05-07 13:05:00,52.86,52.87,52.7,52.72,160800.0,52.5454,52.5553,52.3863,52.4062,160800.0
2018-05-07 13:10:00,52.71,52.77,52.7,52.77,63080.0,52.3963,52.4559,52.3863,52.4559,63080.0
2018-05-07 13:15:00,52.74,52.75,52.71,52.75,166220.0,52.4261,52.436,52.3963,52.436,166220.0
2018-05-07 13:20:00,52.76,52.82,52.76,52.78,32000.0,52.446,52.5056,52.446,52.4659,32000.0
2018-05-07 13:25:00,52.79,52.82,52.77,52.79,99860.0,52.4758,52.5056,52.4559,52.4758,99860.0
2018-05-07 13:30:00,52.76,52.84,52.76,52.82,71100.0,52.446,52.5255,52.446,52.5056,71100.0
2018-05-07 13:35:00,52.82,52.83,52.79,52.82,58120.0,52.5056,52.5156,52.4758,52.5056,58120.0
2018-05-07 13:40:00,52.83,52.84,52.81,52.83,60820.0,52.5156,52.5255,52.4957,52.5156,60820.0
2018-05-07 13:45:00,52.83,52.84,52.81,52.82,66500.0,52.5156,52.5255,52.4957,52.5056,66500.0
2018-05-07 13:50:00,52.81,52.85,52.8,52.85,73200.0,52.4957,52.5355,52.4857,52.5355,73200.0
2018-05-07 13:55:00,52.84,52.86,52.8,52.85,121560.0,52.5255,52.5454,52.4857,52.5355,121560.0
2018-05-07 14:00:00,52.86,52.89,52.84,52.87,120520.0,52.5454,52.5752,52.5255,52.5553,120520.0
2018-05-07 14:05:00,52.87,52.88,52.83,52.84,59960.0,52.5553,52.5653,52.5156,52.5255,59960.0
2018-05-07 14:10:00,52.83,52.84,52.82,52.83,62000.0,52.5156,52.5255,52.5056,52.5156,62000.0
2018-05-07 14:15:00,52.84,52.9,52.84,52.88,59200.0,52.5255,52.5852,52.5255,52.5653,59200.0
2018-05-07 14:20:00,52.89,52.9,52.87,52.89,96440.0,52.5752,52.5852,52.5553,52.5752,96440.0
2018-05-07 14:25:00,52.91,52.94,52.86,52.93,93280.0,52.5951,52.6249,52.5454,52.615,93280.0
2018-05-07 14:30:00,52.94,52.99,52.93,52.97,167860.0,52.6249,52.6746,52.615,52.6547,167860.0
2018-05-07 14:35:00,52.97,52.99,52.95,52.96,63140.0,52.6547,52.6746,52.6349,52.6448,63140.0
2018-05-07 14:40:00,52.96,52.97,52.9,52.92,86400.0,52.6448,52.6547,52.5852,52.605,86400.0
2018-05-07 14:45:00,52.93,52.93,52.88,52.91,67960.0,52.615,52.615,52.5653,52.5951,67960.0
2018-05-07 14:50:00,52.91,52.94,52.77,52.82,392100.0,52.5951,52.6249,52.4559,52.5056,392100.0
2018-05-07 14:55:00,52.81,52.85,52.81,52.82,84860.0,52.4957,52.5355,52.4957,52.5056,84860.0
2018-05-07 15:00:00,52.84,52.88,52.82,52.87,112560.0,52.5255,52.5653,52.5056,52.5553,112560.0
2018-05-07 15:05:00,52.89,52.92,52.85,52.85,207160.0,52.5752,52.605,52.5355,52.5355,207160.0
2018-05-07 15:10:00,52.86,52.87,52.7,52.7,382540.0,52.5454,52.5553,52.3863,52.3863,382540.0
2018-05-07 15:15:00,52.73,52.75,52.68,52.68,214760.0,52.4162,52.436,52.3665,52.3665,214760.0
2018-05-07 15:20:00,52.67,52.69,52.6,52.64,284760.0,52.3565,52.3764,52.2869,52.3267,284760.0
2018-05-07 15:25:00,52.63,52.72,52.6,52.72,161200.0,52.3168,52.4062,52.2869,52.4062,161200.0
2018-05-07 15:30:00,52.71,52.77,52.67,52.75,243840.0,52.3963,52.4559,52.3565,52.436,243840.0
2018-05-07 15:35:00,52.73,52.76,52.73,52.74,299620.0,52.4162,52.446,52.4162,52.4261,299620.0
2018-05-07 15:40:00,52.74,52.76,52.7,52.73,160380.0,52.4261,52.446,52.3863,52.4162,160380.0
2018-05-07 15:45:00,52.72,52.74,52.67,52.73,273560.0,52.4062,52.4261,52.3565,52.4162,273560.0
2018-05-07 15:50:00,52.73,52.74,52.62,52.68,303120.0,52.4162,52.4261,52.3068,52.3665,303120.0
2018-05-07 15:55:00,52.69,52.75,52.67,52.74,361760.0,52.3764,52.436,52.3565,52.4261,361760.0
2018-05-08 09:30:00,52.85,53.03,52.75,52.97,1172240.0,52.5355,52.7144,52.436,52.6547,1172240.0
2018-05-08 09:35:00,52.99,52.99,52.67,52.69,592280.0,52.6746,52.6746,52.3565,52.3764,592280.0
2018-05-08 09:40:00,52.68,52.74,52.66,52.71,230900.0,52.3665,52.4261,52.3466,52.3963,230900.0
2018-05-08 09:45:00,52.68,52.75,52.57,52.58,342400.0,52.3665,52.436,52.2571,52.2671,342400.0
2018-05-08 09:50:00,52.57,52.69,52.53,52.57,432020.0,52.2571,52.3764,52.2174,52.2571,432020.0
2018-05-08 09:55:00,52.55,52.65,52.55,52.65,370380.0,52.2372,52.3366,52.2372,52.3366,370380.0
2018-05-08 10:00:00,52.63,52.66,52.53,52.6,253460.0,52.3168,52.3466,52.2174,52.2869,253460.0
2018-05-08 10:05:00,52.58,52.65,52.57,52.6,179100.0,52.2671,52.3366,52.2571,52.2869,179100.0
2018-05-08 10:10:00,52.6,52.63,52.53,52.55,263900.0,52.2869,52.3168,52.2174,52.2372,263900.0
2018-05-08 10:15:00,52.55,52.61,52.47,52.49,347780.0,52.2372,52.2969,52.1577,52.1776,347780.0
2018-05-08 10:20:00,52.48,52.49,52.36,52.39,464780.0,52.1677,52.1776,52.0484,52.0782,464780.0
2018-05-08 10:25:00,52.41,52.48,52.39,52.4,124440.0,52.0981,52.1677,52.0782,52.0881,124440.0
2018-05-08 10:30:00,52.44,52.59,52.42,52.59,212200.0,52.1279,52.277,52.108,52.277,212200.0
2018-05-08 10:35:00,52.59,52.62,52.57,52.57,90960.0,52.277,52.3068,52.2571,52.2571,90960.0
2018-05-08 10:40:00,52.57,52.58,52.54,52.57,46560.0,52.2571,52.2671,52.2273,52.2571,46560.0
2018-05-08 10:45:00,52.55,52.62,52.55,52.57,129560.0,52.2372,52.3068,52.2372,52.2571,129560.0
2018-05-08 10:50:00,52.55,52.55,52.48,52.51,119800.0,52.2372,52.2372,52.1677,52.1975,119800.0
2018-05-08 10:55:00,52.52,52.52,52.41,52.42,238780.0,52.2074,52.2074,52.0981,52.108,238780.0
2018-05-08 11:00:00,52.4,52.48,52.38,52.48,174140.0,52.0881,52.1677,52.0682,52.1677,174140.0
2018-05-08 11:05:00,52.47,52.48,52.4,52.41,95180.0,52.1577,52.1677,52.0881,52.0981,95180.0
2018-05-08 11:10:00,52.42,52.67,52.42,52.67,245080.0,52.108,52.3565,52.108,52.3565,245080.0
2018-05-08 11:15:00,52.66,52.83,52.66,52.66,337540.0,52.3466,52.5156,52.3466,52.3466,337540.0
2018-05-08 11:20:00,52.65,52.74,52.55,52.55,108680.0,52.3366,52.4261,52.2372,52.2372,108680.0
2018-05-08 11:25:00,52.6,52.62,52.55,52.6,93600.0,52.2869,52.3068,52.2372,52.2869,93600.0
2018-05-08 11:30:00,52.56,52.62,52.54,52.56,115900.0,52.2472,52.3068,52.2273,52.2472,115900.0
2018-05-08 11:35:00,52.56,52.6,52.46,52.51,146620.0,52.2472,52.2869,52.1478,52.1975,146620.0
2018-05-08 11:40:00,52.52,52.6,52.52,52.57,94560.0,52.2074,52.2869,52.2074,52.2571,94560.0
2018-05-08 11:45:00,52.59,52.68,52.57,52.64,66800.0,52.277,52.3665,52.2571,52.3267,66800.0
2018-05-08 11:50:00,52.6,52.64,52.58,52.64,39740.0,52.2869,52.3267,52.2671,52.3267,39740.0
2018-05-08 11:55:00,52.62,52.65,52.6,52.6,78840.0,52.3068,52.3366,52.2869,52.2869,78840.0
2018-05-08 12:00:00,52.6,52.67,52.58,52.63,106800.0,52.2869,52.3565,52.2671,52.3168,106800.0
2018-05-08 12:05:00,52.64,52.67,52.62,52.65,107580.0,52.3267,52.3565,52.3068,52.3366,107580.0
2018-05-08 12:10:00,52.62,52.67,52.6,52.6,88920.0,52.3068,52.3565,52.2869,52.2869,88920.0
2018-05-08 12:15:00,52.6,52.64,52.56,52.59,176380.0,52.2869,52.3267,52.2472,52.277,176380.0
2018-05-08 12:20:00,52.61,52.61,52.55,52.6,29900.0,52.2969,52.2969,52.2372,52.2869,29900.0
2018-05-08 12:25:00,52.6,52.68,52.59,52.64,96560.0,52.2869,52.3665,52.277,52.3267,96560.0
2018-05-08 12:30:00,52.65,52.65,52.6,52.62,126680.0,52.3366,52.3366,52.2869,52.3068,126680.0
2018-05-08 12:35:00,52.62,52.65,52.59,52.64,59720.0,52.3068,52.3366,52.277,52.3267,59720.0
2018-05-08 12:40:00,52.65,52.68,52.63,52.68,47000.0,52.3366,52.3665,52.3168,52.3665,47000.0
2018-05-08 12:45:00,52.67,52.69,52.65,52.65,56220.0,52.3565,52.3764,52.3366,52.3366,56220.0
2018-05-08 12:50:00,52.7,52.7,52.55,52.58,75360.0,52.3863,52.3863,52.2372,52.2671,75360.0
2018-05-08 12:55:00,52.55,52.57,52.47,52.57,79460.0,52.2372,52.2571,52.1577,52.2571,79460.0
2018-05-08 13:00:00,52.56,52.68,52.56,52.66,90000.0,52.2472,52.3665,52.2472,52.3466,90000.0
2018-05-08 13:05:00,52.66,52.69,52.64,52.66,53980.0,52.3466,52.3764,52.3267,52.3466,53980.0
2018-05-08 13:10:00,52.68,52.69,52.64,52.68,51880.0,52.3665,52.3764,52.3267,52.3665,51880.0
2018-05-08 13:15:00,52.68,52.68,52.64,52.65,34000.0,52.3665,52.3665,52.3267,52.3366,34000.0
2018-05-08 13:20:00,52.65,52.71,52.65,52.71,84300.0,52.3366,52.3963,52.3366,52.3963,84300.0
2018-05-08 13:25:00,52.67,52.77,52.67,52.73,75400.0,52.3565,52.4559,52.3565,52.4162,75400.0
2018-05-08 13:30:00,52.74,52.74,52.7,52.7,12000.0,52.4261,52.4261,52.3863,52.3863,12000.0
2018-05-08 13:35:00,52.72,52.76,52.68,52.75,54000.0,52.4062,52.446,52.3665,52.436,54000.0
2018-05-08 13:40:00,52.75,52.78,52.73,52.75,117000.0,52.436,52.4659,52.4162,52.436,117000.0
2018-05-08 13:45:00,52.77,52.79,52.72,52.73,143580.0,52.4559,52.4758,52.4062,52.4162,143580.0
2018-05-08 13:50:00,52.73,52.75,52.71,52.71,61000.0,52.4162,52.436,52.3963,52.3963,61000.0
2018-05-08 13:55:00,52.7,52.71,52.63,52.63,63000.0,52.3863,52.3963,52.3168,52.3168,63000.0
2018-05-08 14:00:00,52.65,52.7,52.65,52.7,66240.0,52.3366,52.3863,52.3366,52.3863,66240.0
2018-05-08 14:05:00,52.68,52.69,52.65,52.69,38000.0,52.3665,52.3764,52.3366,52.3764,38000.0
2018-05-08 14:10:00,52.66,52.67,52.59,52.62,105060.0,52.3466,52.3565,52.277,52.3068,105060.0
2018-05-08 14:15:00,52.64,52.68,52.6,52.65,65620.0,52.3267,52.3665,52.2869,52.3366,65620.0
2018-05-08 14:20:00,52.61,52.78,52.6,52.77,94500.0,52.2969,52.4659,52.2869,52.4559,94500.0
2018-05-08 14:25:00,52.81,52.84,52.69,52.71,177020.0,52.4957,52.5255,52.3764,52.3963,177020.0
2018-05-08 14:30:00,52.75,52.75,52.59,52.7,150780.0,52.436,52.436,52.277,52.3863,150780.0
2018-05-08 14:35:00,52.67,52.69,52.58,52.58,78520.0,52.3565,52.3764,52.2671,52.2671,78520.0
2018-05-08 14:40:00,52.56,52.57,52.44,52.51,235720.0,52.2472,52.2571,52.1279,52.1975,235720.0
2018-05-08 14:45:00,52.54,52.59,52.52,52.59,123500.0,52.2273,52.277,52.2074,52.277,123500.0
2018-05-08 14:50:00,52.59,52.67,52.58,52.65,146420.0,52.277,52.3565,52.2671,52.3366,146420.0
2018-05-08 14:55:00,52.66,52.66,52.6,52.6,73640.0,52.3466,52.3466,52.2869,52.2869,73640.0
2018-05-08 15:00:00,52.55,52.63,52.52,52.63,113700.0,52.2372,52.3168,52.2074,52.3168,113700.0
2018-05-08 15:05:00,52.64,52.7,52.64,52.65,80900.0,52.3267,52.3863,52.3267,52.3366,80900.0
2018-05-08 15:10:00,52.65,52.74,52.65,52.74,51660.0,52.3366,52.4261,52.3366,52.4261,51660.0
2018-05-08 15:15:00,52.73,52.73,52.63,52.66,244280.0,52.4162,52.4162,52.3168,52.3466,244280.0
2018-05-08 15:20:00,52.7,52.73,52.68,52.73,32540.0,52.3863,52.4162,52.3665,52.4162,32540.0
2018-05-08 15:25:00,52.7,52.71,52.69,52.69,43980.0,52.3863,52.3963,52.3764,52.3764,43980.0
2018-05-08 15:30:00,52.71,52.72,52.67,52.68,79880.0,52.3963,52.4062,52.3565,52.3665,79880.0
2018-05-08 15:35:00,52.69,52.73,52.69,52.69,85780.0,52.3764,52.4162,52.3764,52.3764,85780.0
2018-05-08 15:40:00,52.71,52.73,52.68,52.68,57800.0,52.3963,52.4162,52.3665,52.3665,57800.0
2018-05-08 15:45:00,52.66,52.68,52.63,52.64,174780.0,52.3466,52.3665,52.3168,52.3267,174780.0
2018-05-08 15:50:00,52.7,52.74,52.65,52.66,225620.0,52.3863,52.4261,52.3366,52.3466,225620.0
2018-05-08 15:55:00,52.67,52.71,52.61,52.67,806620.0,52.3565,52.3963,52.2969,52.3565,806620.0
2018-05-09 09:30:00,52.9,52.99,52.82,52.88,795720.0,52.5852,52.6746,52.5056,52.5653,795720.0
2018-05-09 09:35:00,52.87,53.07,52.87,52.93,744600.0,52.5553,52.7541,52.5553,52.615,744600.0
2018-05-09 09:40:00,52.95,53.16,52.93,53.16,327840.0,52.6349,52.8436,52.615,52.8436,327840.0
2018-05-09 09:45:00,53.14,53.24,53.14,53.16,374800.0,52.8237,52.9231,52.8237,52.8436,374800.0
2018-05-09 09:50:00,53.18,53.2,53.04,53.11,315720.0,52.8635,52.8834,52.7243,52.7939,315720.0
2018-05-09 09:55:00,53.1,53.18,53.07,53.11,123800.0,52.784,52.8635,52.7541,52.7939,123800.0
2018-05-09 10:00:00,53.12,53.16,53.08,53.13,187500.0,52.8038,52.8436,52.7641,52.8138,187500.0
2018-05-09 10:05:00,53.13,53.23,53.09,53.22,256880.0,52.8138,52.9132,52.774,52.9032,256880.0
2018-05-09 10:10:00,53.23,53.3,53.21,53.3,378880.0,52.9132,52.9828,52.8933,52.9828,378880.0
2018-05-09 10:15:00,53.29,53.31,53.26,53.31,224000.0,52.9728,52.9927,52.943,52.9927,224000.0
2018-05-09 10:20:00,53.32,53.44,53.32,53.39,343260.0,53.0027,53.1219,53.0027,53.0722,343260.0
2018-05-09 10:25:00,53.4,53.48,53.38,53.45,253480.0,53.0822,53.1617,53.0623,53.1319,253480.0
2018-05-09 10:30:00,53.46,53.52,53.44,53.52,267580.0,53.1418,53.2015,53.1219,53.2015,267580.0
2018-05-09 10:35:00,53.52,53.57,53.5,53.52,324580.0,53.2015,53.2512,53.1816,53.2015,324580.0
2018-05-09 10:40:00,53.54,53.64,53.53,53.62,298920.0,53.2213,53.3207,53.2114,53.3009,298920.0
2018-05-09 10:45:00,53.61,53.61,53.46,53.49,390100.0,53.2909,53.2909,53.1418,53.1716,390100.0
2018-05-09 10:50:00,53.48,53.51,53.34,53.34,378440.0,53.1617,53.1915,53.0225,53.0225,378440.0
2018-05-09 10:55:00,53.34,53.37,53.29,53.37,267080.0,53.0225,53.0524,52.9728,53.0524,267080.0
2018-05-09 11:00:00,53.37,53.41,53.32,53.36,217540.0,53.0524,53.0921,53.0027,53.0424,217540.0
2018-05-09 11:05:00,53.36,53.39,53.27,53.39,180480.0,53.0424,53.0722,52.953,53.0722,180480.0
2018-05-09 11:10:00,53.38,53.39,53.33,53.33,104240.0,53.0623,53.0722,53.0126,53.0126,104240.0
2018-05-09 11:15:00,53.32,53.41,53.32,53.4,96180.0,53.0027,53.0921,53.0027,53.0822,96180.0
2018-05-09 11:20:00,53.4,53.47,53.39,53.44,113820.0,53.0822,53.1518,53.0722,53.1219,113820.0
2018-05-09 11:25:00,53.44,53.44,53.37,53.38,60900.0,53.1219,53.1219,53.0524,53.0623,60900.0
2018-05-09 11:30:00,53.38,53.44,53.36,53.42,68240.0,53.0623,53.1219,53.0424,53.1021,68240.0
2018-05-09 11:35:00,53.45,53.46,53.41,53.44,61600.0,53.1319,53.1418,53.0921,53.1219,61600.0
2018-05-09 11:40:00,53.42,53.48,53.41,53.47,52080.0,53.1021,53.1617,53.0921,53.1518,52080.0
2018-05-09 11:45:00,53.49,53.51,53.44,53.47,71840.0,53.1716,53.1915,53.1219,53.1518,71840.0
2018-05-09 11:50:00,53.48,53.49,53.46,53.47,47360.0,53.1617,53.1716,53.1418,53.1518,47360.0
2018-05-09 11:55:00,53.48,53.55,53.48,53.55,73020.0,53.1617,53.2313,53.1617,53.2313,73020.0
2018-05-09 12:00:00,53.54,53.61,53.54,53.58,154000.0,53.2213,53.2909,53.2213,53.2611,154000.0
2018-05-09 12:05:00,53.59,53.6,53.53,53.56,98920.0,53.271,53.281,53.2114,53.2412,98920.0
2018-05-09 12:10:00,53.56,53.58,53.54,53.54,102400.0,53.2412,53.2611,53.2213,53.2213,102400.0
2018-05-09 12:15:00,53.55,53.57,53.51,53.53,50200.0,53.2313,53.2512,53.1915,53.2114,50200.0
2018-05-09 12:20:00,53.52,53.6,53.52,53.59,134560.0,53.2015,53.281,53.2015,53.271,134560.0
2018-05-09 12:25:00,53.6,53.65,53.6,53.63,140000.0,53.281,53.3307,53.281,53.3108,140000.0
2018-05-09 12:30:00,53.63,53.72,53.63,53.7,191860.0,53.3108,53.4003,53.3108,53.3804,191860.0
2018-05-09 12:35:00,53.7,53.72,53.64,53.64,96720.0,53.3804,53.4003,53.3207,53.3207,96720.0
2018-05-09 12:40:00,53.63,53.67,53.63,53.66,73040.0,53.3108,53.3506,53.3108,53.3406,73040.0
2018-05-09 12:45:00,53.67,53.78,53.67,53.77,140960.0,53.3506,53.4599,53.3506,53.45,140960.0
2018-05-09 12:50:00,53.79,53.79,53.76,53.78,71980.0,53.4699,53.4699,53.44,53.4599,71980.0
2018-05-09 12:55:00,53.78,53.81,53.72,53.73,133420.0,53.4599,53.4897,53.4003,53.4102,133420.0
2018-05-09 13:00:00,53.74,53.8,53.74,53.79,65560.0,53.4202,53.4798,53.4202,53.4699,65560.0
2018-05-09 13:05:00,53.78,53.79,53.74,53.77,66140.0,53.4599,53.4699,53.4202,53.45,66140.0
2018-05-09 13:10:00,53.77,53.79,53.74,53.79,60000.0,53.45,53.4699,53.4202,53.4699,60000.0
2018-05-09 13:15:00,53.79,53.81,53.77,53.77,103540.0,53.4699,53.4897,53.45,53.45,103540.0
2018-05-09 13:20:00,53.77,53.79,53.71,53.78,180500.0,53.45,53.4699,53.3903,53.4599,180500.0
2018-05-09 13:25:00,53.77,53.84,53.75,53.84,135600.0,53.45,53.5196,53.4301,53.5196,135600.0
2018-05-09 13:30:00,53.84,53.88,53.83,53.85,102400.0,53.5196,53.5593,53.5096,53.5295,102400.0
2018-05-09 13:35:00,53.86,53.87,53.8,53.82,57200.0,53.5394,53.5494,53.4798,53.4997,57200.0
2018-05-09 13:40:00,53.84,53.88,53.84,53.87,76420.0,53.5196,53.5593,53.5196,53.5494,76420.0
2018-05-09 13:45:00,53.89,53.96,53.89,53.96,91700.0,53.5693,53.6388,53.5693,53.6388,91700.0
2018-05-09 13:50:00,53.96,53.99,53.95,53.99,109880.0,53.6388,53.6687,53.6289,53.6687,109880.0
2018-05-09 13:55:00,53.99,54.03,53.97,54.03,362800.0,53.6687,53.7084,53.6488,53.7084,362800.0
2018-05-09 14:00:00,54.02,54.05,54.0,54.04,216500.0,53.6985,53.7283,53.6786,53.7184,216500.0
2018-05-09 14:05:00,54.05,54.09,54.04,54.09,109320.0,53.7283,53.7681,53.7184,53.7681,109320.0
2018-05-09 14:10:00,54.09,54.15,54.09,54.12,297800.0,53.7681,53.8277,53.7681,53.7979,297800.0
2018-05-09 14:15:00,54.13,54.14,54.06,54.06,138020.0,53.8078,53.8178,53.7382,53.7382,138020.0
2018-05-09 14:20:00,54.06,54.08,54.02,54.08,202940.0,53.7382,53.7581,53.6985,53.7581,202940.0
2018-05-09 14:25:00,54.1,54.1,54.07,54.1,198340.0,53.778,53.778,53.7482,53.778,198340.0
2018-05-09 14:30:00,54.1,54.17,54.1,54.17,685180.0,53.778,53.8476,53.778,53.8476,685180.0
2018-05-09 14:35:00,54.17,54.2,54.16,54.17,104680.0,53.8476,53.8774,53.8377,53.8476,104680.0
2018-05-09 14:40:00,54.17,54.21,54.15,54.15,226080.0,53.8476,53.8874,53.8277,53.8277,226080.0
2018-05-09 14:45:00,54.16,54.22,54.14,54.21,326900.0,53.8377,53.8973,53.8178,53.8874,326900.0
2018-05-09 14:50:00,54.23,54.27,54.2,54.23,246180.0,53.9072,53.947,53.8774,53.9072,246180.0
2018-05-09 14:55:00,54.18,54.23,54.18,54.21,172360.0,53.8575,53.9072,53.8575,53.8874,172360.0
2018-05-09 15:00:00,54.2,54.25,54.19,54.19,420240.0,53.8774,53.9271,53.8675,53.8675,420240.0
2018-05-09 15:05:00,54.21,54.27,54.21,54.25,130740.0,53.8874,53.947,53.8874,53.9271,130740.0
2018-05-09 15:10:00,54.25,54.25,54.19,54.2,170460.0,53.9271,53.9271,53.8675,53.8774,170460.0
2018-05-09 15:15:00,54.18,54.2,54.15,54.16,339700.0,53.8575,53.8774,53.8277,53.8377,339700.0
2018-05-09 15:20:00,54.17,54.19,54.15,54.17,328040.0,53.8476,53.8675,53.8277,53.8476,328040.0
2018-05-09 15:25:00,54.17,54.19,54.16,54.18,240040.0,53.8476,53.8675,53.8377,53.8575,240040.0
2018-05-09 15:30:00,54.18,54.2,54.12,54.14,215300.0,53.8575,53.8774,53.7979,53.8178,215300.0
2018-05-09 15:35:00,54.14,54.19,54.14,54.15,402660.0,53.8178,53.8675,53.8178,53.8277,402660.0
2018-05-09 15:40:00,54.14,54.15,54.1,54.11,225080.0,53.8178,53.8277,53.778,53.788,225080.0
2018-05-09 15:45:00,54.1,54.18,54.1,54.13,239920.0,53.778,53.8575,53.778,53.8078,239920.0
2018-05-09 15:50:00,54.12,54.16,54.08,54.09,327960.0,53.7979,53.8377,53.7581,53.7681,327960.0
2018-05-09 15:55:00,54.09,54.21,54.08,54.13,1743580.0,53.7681,53.8874,53.7581,53.8078,1743580.0
2018-05-10 09:30:00,54.33,54.6,54.24,54.52,1317840.0,54.0066,54.275,53.9172,54.1955,1317840.0
2018-05-10 09:35:00,54.55,54.7,54.55,54.66,629920.0,54.2253,54.3744,54.2253,54.3347,629920.0
2018-05-10 09:40:00,54.68,54.92,54.55,54.88,714360.0,54.3546,54.5931,54.2253,54.5534,714360.0
2018-05-10 09:45:00,54.89,54.98,54.75,54.75,796900.0,54.5633,54.6528,54.4241,54.4241,796900.0
2018-05-10 09:50:00,54.77,55.0,54.75,54.99,513280.0,54.444,54.6727,54.4241,54.6627,513280.0
2018-05-10 09:55:00,54.99,55.02,54.85,54.85,653100.0,54.6627,54.6925,54.5235,54.5235,653100.0
2018-05-10 10:00:00,54.85,54.88,54.74,54.78,486680.0,54.5235,54.5534,54.4142,54.454,486680.0
2018-05-10 10:05:00,54.76,54.8,54.74,54.75,163300.0,54.4341,54.4738,54.4142,54.4241,163300.0
2018-05-10 10:10:00,54.76,54.77,54.69,54.72,247260.0,54.4341,54.444,54.3645,54.3943,247260.0
2018-05-10 10:15:00,54.71,54.76,54.68,54.7,326180.0,54.3844,54.4341,54.3546,54.3744,326180.0
2018-05-10 10:20:00,54.71,54.71,54.62,54.66,220580.0,54.3844,54.3844,54.2949,54.3347,220580.0
2018-05-10 10:25:00,54.66,54.74,54.61,54.73,281480.0,54.3347,54.4142,54.285,54.4043,281480.0
2018-05-10 10:30:00,54.73,54.83,54.73,54.83,374640.0,54.4043,54.5037,54.4043,54.5037,374640.0
2018-05-10 10:35:00,54.83,54.87,54.82,54.85,209040.0,54.5037,54.5434,54.4937,54.5235,209040.0
2018-05-10 10:40:00,54.84,54.85,54.76,54.76,146620.0,54.5136,54.5235,54.4341,54.4341,146620.0
2018-05-10 10:45:00,54.76,54.87,54.75,54.85,172660.0,54.4341,54.5434,54.4241,54.5235,172660.0
2018-05-10 10:50:00,54.85,54.9,54.85,54.85,135900.0,54.5235,54.5732,54.5235,54.5235,135900.0
2018-05-10 10:55:00,54.85,54.89,54.83,54.85,143200.0,54.5235,54.5633,54.5037,54.5235,143200.0
2018-05-10 11:00:00,54.84,54.89,54.81,54.87,252820.0,54.5136,54.5633,54.4838,54.5434,252820.0
2018-05-10 11:05:00,54.89,54.9,54.87,54.88,62000.0,54.5633,54.5732,54.5434,54.5534,62000.0
2018-05-10 11:10:00,54.88,54.91,54.87,54.91,114640.0,54.5534,54.5832,54.5434,54.5832,114640.0
2018-05-10 11:15:00,54.9,54.92,54.89,54.9,121200.0,54.5732,54.5931,54.5633,54.5732,121200.0
2018-05-10 11:20:00,54.89,54.9,54.81,54.82,88540.0,54.5633,54.5732,54.4838,54.4937,88540.0
2018-05-10 11:25:00,54.81,54.82,54.77,54.78,117180.0,54.4838,54.4937,54.444,54.454,117180.0
2018-05-10 11:30:00,54.77,54.77,54.71,54.75,229220.0,54.444,54.444,54.3844,54.4241,229220.0
2018-05-10 11:35:00,54.77,54.82,54.76,54.81,48040.0,54.444,54.4937,54.4341,54.4838,48040.0
2018-05-10 11:40:00,54.82,54.82,54.73,54.73,87660.0,54.4937,54.4937,54.4043,54.4043,87660.0
2018-05-10 11:45:00,54.73,54.76,54.69,54.7,105040.0,54.4043,54.4341,54.3645,54.3744,105040.0
2018-05-10 11:50:00,54.7,54.7,54.64,54.65,148740.0,54.3744,54.3744,54.3148,54.3247,148740.0
2018-05-10 11:55:00,54.64,54.68,54.64,54.67,124620.0,54.3148,54.3546,54.3148,54.3446,124620.0
2018-05-10 12:00:00,54.67,54.75,54.67,54.74,141800.0,54.3446,54.4241,54.3446,54.4142,141800.0
2018-05-10 12:05:00,54.74,54.85,54.74,54.83,149660.0,54.4142,54.5235,54.4142,54.5037,149660.0
2018-05-10 12:10:00,54.83,54.88,54.8,54.8,141120.0,54.5037,54.5534,54.4738,54.4738,141120.0
2018-05-10 12:15:00,54.81,54.81,54.73,54.73,161420.0,54.4838,54.4838,54.4043,54.4043,161420.0
2018-05-10 12:20:00,54.73,54.76,54.71,54.75,136520.0,54.4043,54.4341,54.3844,54.4241,136520.0
2018-05-10 12:25:00,54.76,54.83,54.75,54.83,71820.0,54.4341,54.5037,54.4241,54.5037,71820.0
2018-05-10 12:30:00,54.82,54.83,54.77,54.82,161180.0,54.4937,54.5037,54.444,54.4937,161180.0
2018-05-10 12:35:00,54.81,54.83,54.77,54.82,111220.0,54.4838,54.5037,54.444,54.4937,111220.0
2018-05-10 12:40:00,54.8,54.84,54.8,54.81,41300.0,54.4738,54.5136,54.4738,54.4838,41300.0
2018-05-10 12:45:00,54.82,54.85,54.81,54.83,77960.0,54.4937,54.5235,54.4838,54.5037,77960.0
2018-05-10 12:50:00,54.85,54.87,54.83,54.83,124920.0,54.5235,54.5434,54.5037,54.5037,124920.0
2018-05-10 12:55:00,54.84,54.9,54.84,54.88,80980.0,54.5136,54.5732,54.5136,54.5534,80980.0
2018-05-10 13:00:00,54.88,54.95,54.88,54.94,158120.0,54.5534,54.623,54.5534,54.613,158120.0
2018-05-10 13:05:00,54.94,54.95,54.88,54.92,105580.0,54.613,54.623,54.5534,54.5931,105580.0
2018-05-10 13:10:00,54.92,54.95,54.89,54.89,45440.0,54.5931,54.623,54.5633,54.5633,45440.0
2018-05-10 13:15:00,54.9,54.9,54.87,54.87,81720.0,54.5732,54.5732,54.5434,54.5434,81720.0
2018-05-10 13:20:00,54.86,54.93,54.86,54.88,114080.0,54.5335,54.6031,54.5335,54.5534,114080.0
2018-05-10 13:25:00,54.87,54.87,54.8,54.82,102260.0,54.5434,54.5434,54.4738,54.4937,102260.0
2018-05-10 13:30:00,54.81,54.84,54.77,54.82,130880.0,54.4838,54.5136,54.444,54.4937,130880.0
2018-05-10 13:35:00,54.83,54.83,54.73,54.76,155920.0,54.5037,54.5037,54.4043,54.4341,155920.0
2018-05-10 13:40:00,54.76,54.76,54.68,54.68,162280.0,54.4341,54.4341,54.3546,54.3546,162280.0
2018-05-10 13:45:00,54.68,54.68,54.59,54.59,152160.0,54.3546,54.3546,54.2651,54.2651,152160.0
2018-05-10 13:50:00,54.59,54.68,54.56,54.64,198240.0,54.2651,54.3546,54.2353,54.3148,198240.0
2018-05-10 13:55:00,54.64,54.65,54.6,54.63,101640.0,54.3148,54.3247,54.275,54.3049,101640.0
2018-05-10 14:00:00,54.65,54.66,54.58,54.61,147420.0,54.3247,54.3347,54.2552,54.285,147420.0
2018-05-10 14:05:00,54.62,54.72,54.62,54.72,65400.0,54.2949,54.3943,54.2949,54.3943,65400.0
2018-05-10 14:10:00,54.72,54.75,54.71,54.75,70420.0,54.3943,54.4241,54.3844,54.4241,70420.0
2018-05-10 14:15:00,54.74,54.74,54.7,54.7,39460.0,54.4142,54.4142,54.3744,54.3744,39460.0
2018-05-10 14:20:00,54.7,54.7,54.66,54.66,48740.0,54.3744,54.3744,54.3347,54.3347,48740.0
2018-05-10 14:25:00,54.69,54.72,54.66,54.72,92300.0,54.3645,54.3943,54.3347,54.3943,92300.0
2018-05-10 14:30:00,54.72,54.74,54.66,54.66,75000.0,54.3943,54.4142,54.3347,54.3347,75000.0
2018-05-10 14:35:00,54.66,54.66,54.56,54.6,179440.0,54.3347,54.3347,54.2353,54.275,179440.0
2018-05-10 14:40:00,54.56,54.6,54.53,54.59,106740.0,54.2353,54.275,54.2055,54.2651,106740.0
2018-05-10 14:45:00,54.6,54.67,54.57,54.66,96980.0,54.275,54.3446,54.2452,54.3347,96980.0
2018-05-10 14:50:00,54.66,54.68,54.63,54.66,77000.0,54.3347,54.3546,54.3049,54.3347,77000.0
2018-05-10 14:55:00,54.66,54.68,54.64,54.66,150940.0,54.3347,54.3546,54.3148,54.3347,150940.0
2018-05-10 15:00:00,54.69,54.74,54.62,54.63,142160.0,54.3645,54.4142,54.2949,54.3049,142160.0
2018-05-10 15:05:00,54.64,54.66,54.6,54.61,83180.0,54.3148,54.3347,54.275,54.285,83180.0
2018-05-10 15:10:00,54.64,54.71,54.59,54.7,118340.0,54.3148,54.3844,54.2651,54.3744,118340.0
2018-05-10 15:15:00,54.72,54.72,54.64,54.67,105960.0,54.3943,54.3943,54.3148,54.3446,105960.0
2018-05-10 15:20:00,54.69,54.69,54.66,54.66,32520.0,54.3645,54.3645,54.3347,54.3347,32520.0
2018-05-10 15:25:00,54.65,54.73,54.65,54.73,127120.0,54.3247,54.4043,54.3247,54.4043,127120.0
2018-05-10 15:30:00,54.71,54.74,54.68,54.68,152180.0,54.3844,54.4142,54.3546,54.3546,152180.0
2018-05-10 15:35:00,54.68,54.75,54.68,54.72,156780.0,54.3546,54.4241,54.3546,54.3943,156780.0
2018-05-10 15:40:00,54.71,54.8,54.71,54.78,232020.0,54.3844,54.4738,54.3844,54.454,232020.0
2018-05-10 15:45:00,54.77,54.82,54.75,54.82,215080.0,54.444,54.4937,54.4241,54.4937,215080.0
2018-05-10 15:50:00,54.88,54.9,54.8,54.8,302300.0,54.5534,54.5732,54.4738,54.4738,302300.0
2018-05-10 15:55:00,54.8,54.9,54.8,54.86,640640.0,54.4738,54.5732,54.4738,54.5335,640640.0
2018-05-11 09:30:00,54.68,54.82,54.63,54.7,702720.0,54.3546,54.4937,54.3049,54.3744,702720.0
2018-05-11 09:35:00,54.65,54.74,54.63,54.67,326900.0,54.3247,54.4142,54.3049,54.3446,326900.0
2018-05-11 09:40:00,54.65,54.68,54.56,54.66,440060.0,54.3247,54.3546,54.2353,54.3347,440060.0
2018-05-11 09:45:00,54.67,54.77,54.6,54.6,389500.0,54.3446,54.444,54.275,54.275,389500.0
2018-05-11 09:50:00,54.6,54.66,54.55,54.65,273300.0,54.275,54.3347,54.2253,54.3247,273300.0
2018-05-11 09:55:00,54.66,54.78,54.65,54.74,312540.0,54.3347,54.454,54.3247,54.4142,312540.0
2018-05-11 10:00:00,54.73,54.78,54.69,54.73,134160.0,54.4043,54.454,54.3645,54.4043,134160.0
2018-05-11 10:05:00,54.75,54.88,54.75,54.83,311900.0,54.4241,54.5534,54.4241,54.5037,311900.0
2018-05-11 10:10:00,54.83,54.88,54.78,54.84,155280.0,54.5037,54.5534,54.454,54.5136,155280.0
2018-05-11 10:15:00,54.82,54.89,54.81,54.83,158660.0,54.4937,54.5633,54.4838,54.5037,158660.0
2018-05-11 10:20:00,54.82,54.91,54.81,54.9,113600.0,54.4937,54.5832,54.4838,54.5732,113600.0
2018-05-11 10:25:00,54.88,54.99,54.88,54.96,264760.0,54.5534,54.6627,54.5534,54.6329,264760.0
2018-05-11 10:30:00,54.98,54.98,54.85,54.93,163000.0,54.6528,54.6528,54.5235,54.6031,163000.0
2018-05-11 10:35:00,54.93,54.96,54.88,54.89,202060.0,54.6031,54.6329,54.5534,54.5633,202060.0
2018-05-11 10:40:00,54.9,54.96,54.89,54.95,139820.0,54.5732,54.6329,54.5633,54.623,139820.0
2018-05-11 10:45:00,54.94,54.97,54.9,54.91,92140.0,54.613,54.6428,54.5732,54.5832,92140.0
2018-05-11 10:50:00,54.91,55.03,54.91,55.03,276600.0,54.5832,54.7025,54.5832,54.7025,276600.0
2018-05-11 10:55:00,55.03,55.03,54.96,55.01,144520.0,54.7025,54.7025,54.6329,54.6826,144520.0
2018-05-11 11:00:00,55.01,55.06,55.0,55.05,133860.0,54.6826,54.7323,54.6727,54.7224,133860.0
2018-05-11 11:05:00,55.04,55.07,54.97,54.98,91340.0,54.7124,54.7422,54.6428,54.6528,91340.0
2018-05-11 11:10:00,54.97,54.98,54.91,54.98,170660.0,54.6428,54.6528,54.5832,54.6528,170660.0
2018-05-11 11:15:00,54.98,54.98,54.85,54.85,160860.0,54.6528,54.6528,54.5235,54.5235,160860.0
2018-05-11 11:20:00,54.82,54.91,54.81,54.91,100640.0,54.4937,54.5832,54.4838,54.5832,100640.0
2018-05-11 11:25:00,54.91,54.92,54.87,54.87,36800.0,54.5832,54.5931,54.5434,54.5434,36800.0
2018-05-11 11:30:00,54.86,54.92,54.84,54.89,78460.0,54.5335,54.5931,54.5136,54.5633,78460.0
2018-05-11 11:35:00,54.89,54.92,54.85,54.85,78180.0,54.5633,54.5931,54.5235,54.5235,78180.0
2018-05-11 11:40:00,54.86,54.92,54.86,54.91,59080.0,54.5335,54.5931,54.5335,54.5832,59080.0
2018-05-11 11:45:00,54.91,54.91,54.84,54.87,44120.0,54.5832,54.5832,54.5136,54.5434,44120.0
2018-05-11 11:50:00,54.88,54.95,54.88,54.92,54920.0,54.5534,54.623,54.5534,54.5931,54920.0
2018-05-11 11:55:00,54.92,55.0,54.92,54.97,103820.0,54.5931,54.6727,54.5931,54.6428,103820.0
2018-05-11 12:00:00,54.97,54.97,54.91,54.92,66800.0,54.6428,54.6428,54.5832,54.5931,66800.0
2018-05-11 12:05:00,54.91,54.93,54.87,54.87,150880.0,54.5832,54.6031,54.5434,54.5434,150880.0
2018-05-11 12:10:00,54.87,54.87,54.72,54.72,268420.0,54.5434,54.5434,54.3943,54.3943,268420.0
2018-05-11 12:15:00,54.71,54.77,54.66,54.77,95940.0,54.3844,54.444,54.3347,54.444,95940.0
2018-05-11 12:20:00,54.77,54.79,54.7,54.71,46240.0,54.444,54.4639,54.3744,54.3844,46240.0
2018-05-11 12:25:00,54.7,54.7,54.63,54.67,176680.0,54.3744,54.3744,54.3049,54.3446,176680.0
2018-05-11 12:30:00,54.68,54.74,54.62,54.7,206700.0,54.3546,54.4142,54.2949,54.3744,206700.0
2018-05-11 12:35:00,54.74,54.77,54.71,54.77,98340.0,54.4142,54.444,54.3844,54.444,98340.0
2018-05-11 12:40:00,54.74,54.77,54.71,54.72,63080.0,54.4142,54.444,54.3844,54.3943,63080.0
2018-05-11 12:45:00,54.75,54.8,54.75,54.77,46000.0,54.4241,54.4738,54.4241,54.444,46000.0
2018-05-11 12:50:00,54.76,54.79,54.75,54.77,34000.0,54.4341,54.4639,54.4241,54.444,34000.0
2018-05-11 12:55:00,54.75,54.78,54.74,54.76,51920.0,54.4241,54.454,54.4142,54.4341,51920.0
2018-05-11 13:00:00,54.76,54.79,54.75,54.79,87080.0,54.4341,54.4639,54.4241,54.4639,87080.0
2018-05-11 13:05:00,54.77,54.85,54.77,54.81,133120.0,54.444,54.5235,54.444,54.4838,133120.0
2018-05-11 13:10:00,54.81,54.81,54.76,54.79,128960.0,54.4838,54.4838,54.4341,54.4639,128960.0
2018-05-11 13:15:00,54.79,54.84,54.76,54.77,114820.0,54.4639,54.5136,54.4341,54.444,114820.0
2018-05-11 13:20:00,54.77,54.79,54.74,54.74,75000.0,54.444,54.4639,54.4142,54.4142,75000.0
2018-05-11 13:25:00,54.72,54.79,54.71,54.77,122280.0,54.3943,54.4639,54.3844,54.444,122280.0
2018-05-11 13:30:00,54.75,54.76,54.71,54.73,55500.0,54.4241,54.4341,54.3844,54.4043,55500.0
2018-05-11 13:35:00,54.73,54.76,54.71,54.73,117500.0,54.4043,54.4341,54.3844,54.4043,117500.0
2018-05-11 13:40:00,54.71,54.73,54.68,54.69,40740.0,54.3844,54.4043,54.3546,54.3645,40740.0
2018-05-11 13:45:00,54.71,54.73,54.69,54.69,68020.0,54.3844,54.4043,54.3645,54.3645,68020.0
2018-05-11 13:50:00,54.7,54.73,54.67,54.71,107480.0,54.3744,54.4043,54.3446,54.3844,107480.0
2018-05-11 13:55:00,54.71,54.71,54.67,54.71,70780.0,54.3844,54.3844,54.3446,54.3844,70780.0
2018-05-11 14:00:00,54.73,54.73,54.65,54.68,70880.0,54.4043,54.4043,54.3247,54.3546,70880.0
2018-05-11 14:05:00,54.67,54.67,54.6,54.61,148580.0,54.3446,54.3446,54.275,54.285,148580.0
2018-05-11 14:10:00,54.62,54.66,54.6,54.6,47440.0,54.2949,54.3347,54.275,54.275,47440.0
2018-05-11 14:15:00,54.61,54.68,54.61,54.66,167700.0,54.285,54.3546,54.285,54.3347,167700.0
2018-05-11 14:20:00,54.67,54.73,54.65,54.71,53580.0,54.3446,54.4043,54.3247,54.3844,53580.0
2018-05-11 14:25:00,54.72,54.73,54.7,54.71,123040.0,54.3943,54.4043,54.3744,54.3844,123040.0
2018-05-11 14:30:00,54.69,54.71,54.67,54.68,71540.0,54.3645,54.3844,54.3446,54.3546,71540.0
2018-05-11 14:35:00,54.68,54.74,54.65,54.73,106600.0,54.3546,54.4142,54.3247,54.4043,106600.0
2018-05-11 14:40:00,54.74,54.74,54.64,54.64,63640.0,54.4142,54.4142,54.3148,54.3148,63640.0
2018-05-11 14:45:00,54.63,54.69,54.6,54.67,76440.0,54.3049,54.3645,54.275,54.3446,76440.0
2018-05-11 14:50:00,54.65,54.66,54.58,54.62,48400.0,54.3247,54.3347,54.2552,54.2949,48400.0
2018-05-11 14:55:00,54.63,54.67,54.57,54.67,77760.0,54.3049,54.3446,54.2452,54.3446,77760.0
2018-05-11 15:00:00,54.68,54.73,54.67,54.73,84000.0,54.3546,54.4043,54.3446,54.4043,84000.0
2018-05-11 15:05:00,54.7,54.76,54.68,54.74,179320.0,54.3744,54.4341,54.3546,54.4142,179320.0
2018-05-11 15:10:00,54.75,54.77,54.72,54.72,99540.0,54.4241,54.444,54.3943,54.3943,99540.0
2018-05-11 15:15:00,54.73,54.73,54.69,54.7,123540.0,54.4043,54.4043,54.3645,54.3744,123540.0
2018-05-11 15:20:00,54.7,54.7,54.65,54.65,62000.0,54.3744,54.3744,54.3247,54.3247,62000.0
2018-05-11 15:25:00,54.65,54.7,54.65,54.68,70220.0,54.3247,54.3744,54.3247,54.3546,70220.0
2018-05-11 15:30:00,54.67,54.73,54.67,54.72,67700.0,54.3446,54.4043,54.3446,54.3943,67700.0
2018-05-11 15:35:00,54.74,54.84,54.74,54.84,153400.0,54.4142,54.5136,54.4142,54.5136,153400.0
2018-05-11 15:40:00,54.83,54.83,54.77,54.78,191000.0,54.5037,54.5037,54.444,54.454,191000.0
2018-05-11 15:45:00,54.8,54.8,54.77,54.78,240260.0,54.4738,54.4738,54.444,54.454,240260.0
2018-05-11 15:50:00,54.79,54.84,54.78,54.83,256060.0,54.4639,54.5136,54.454,54.5037,256060.0
2018-05-11 15:55:00,54.82,54.93,54.82,54.91,932180.0,54.4937,54.6031,54.4937,54.5832,932180.0
2018-05-14 09:30:00,54.98,55.39,54.96,55.34,1877740.0,54.6528,55.0603,54.6329,55.0106,1877740.0
2018-05-14 09:35:00,55.35,55.42,55.18,55.37,615640.0,55.0206,55.0902,54.8516,55.0405,615640.0
2018-05-14 09:40:00,55.36,55.53,55.36,55.52,653540.0,55.0305,55.1995,55.0305,55.1896,653540.0
2018-05-14 09:45:00,55.53,55.53,55.43,55.44,326120.0,55.1995,55.1995,55.1001,55.11,326120.0
2018-05-14 09:50:00,55.47,55.5,55.42,55.48,246240.0,55.1399,55.1697,55.0902,55.1498,246240.0
2018-05-14 09:55:00,55.48,55.54,55.47,55.49,327000.0,55.1498,55.2094,55.1399,55.1597,327000.0
2018-05-14 10:00:00,55.47,55.5,55.38,55.39,241560.0,55.1399,55.1697,55.0504,55.0603,241560.0
2018-05-14 10:05:00,55.39,55.39,55.25,55.32,190040.0,55.0603,55.0603,54.9212,54.9907,190040.0
2018-05-14 10:10:00,55.3,55.36,55.26,55.35,202360.0,54.9709,55.0305,54.9311,55.0206,202360.0
2018-05-14 10:15:00,55.33,55.38,55.32,55.35,189380.0,55.0007,55.0504,54.9907,55.0206,189380.0
2018-05-14 10:20:00,55.35,55.4,55.35,55.39,118640.0,55.0206,55.0703,55.0206,55.0603,118640.0
2018-05-14 10:25:00,55.4,55.44,55.37,55.4,86460.0,55.0703,55.11,55.0405,55.0703,86460.0
2018-05-14 10:30:00,55.42,55.42,55.37,55.41,119660.0,55.0902,55.0902,55.0405,55.0802,119660.0
2018-05-14 10:35:00,55.4,55.4,55.32,55.32,131980.0,55.0703,55.0703,54.9907,54.9907,131980.0
2018-05-14 10:40:00,55.32,55.42,55.3,55.31,135180.0,54.9907,55.0902,54.9709,54.9808,135180.0
2018-05-14 10:45:00,55.31,55.32,55.25,55.3,152740.0,54.9808,54.9907,54.9212,54.9709,152740.0
2018-05-14 10:50:00,55.29,55.3,55.24,55.25,158900.0,54.9609,54.9709,54.9112,54.9212,158900.0
2018-05-14 10:55:00,55.26,55.32,55.26,55.31,216420.0,54.9311,54.9907,54.9311,54.9808,216420.0
2018-05-14 11:00:00,55.28,55.38,55.26,55.38,253360.0,54.951,55.0504,54.9311,55.0504,253360.0
2018-05-14 11:05:00,55.39,55.45,55.39,55.4,151280.0,55.0603,55.12,55.0603,55.0703,151280.0
2018-05-14 11:10:00,55.41,55.42,55.32,55.32,140720.0,55.0802,55.0902,54.9907,54.9907,140720.0
2018-05-14 11:15:00,55.33,55.39,55.32,55.35,143840.0,55.0007,55.0603,54.9907,55.0206,143840.0
2018-05-14 11:20:00,55.36,55.39,55.34,55.36,96340.0,55.0305,55.0603,55.0106,55.0305,96340.0
2018-05-14 11:25:00,55.38,55.42,55.35,55.35,107460.0,55.0504,55.0902,55.0206,55.0206,107460.0
2018-05-14 11:30:00,55.35,55.4,55.35,55.39,51400.0,55.0206,55.0703,55.0206,55.0603,51400.0
2018-05-14 11:35:00,55.35,55.4,55.35,55.35,31520.0,55.0206,55.0703,55.0206,55.0206,31520.0
2018-05-14 11:40:00,55.35,55.35,55.21,55.21,132760.0,55.0206,55.0206,54.8814,54.8814,132760.0
2018-05-14 11:45:00,55.22,55.28,55.17,55.28,133380.0,54.8913,54.951,54.8416,54.951,133380.0
2018-05-14 11:50:00,55.25,55.3,55.25,55.27,87120.0,54.9212,54.9709,54.9212,54.941,87120.0
2018-05-14 11:55:00,55.28,55.33,55.27,55.27,28000.0,54.951,55.0007,54.941,54.941,28000.0
2018-05-14 12:00:00,55.27,55.32,55.2,55.2,194160.0,54.941,54.9907,54.8715,54.8715,194160.0
2018-05-14 12:05:00,55.22,55.29,55.22,55.26,83440.0,54.8913,54.9609,54.8913,54.9311,83440.0
2018-05-14 12:10:00,55.3,55.37,55.28,55.37,116680.0,54.9709,55.0405,54.951,55.0405,116680.0
2018-05-14 12:15:00,55.37,55.42,55.36,55.39,260820.0,55.0405,55.0902,55.0305,55.0603,260820.0
2018-05-14 12:20:00,55.41,55.47,55.38,55.43,171420.0,55.0802,55.1399,55.0504,55.1001,171420.0
2018-05-14 12:25:00,55.44,55.45,55.36,55.38,164260.0,55.11,55.12,55.0305,55.0504,164260.0
2018-05-14 12:30:00,55.37,55.38,55.35,55.37,99960.0,55.0405,55.0504,55.0206,55.0405,99960.0
2018-05-14 12:35:00,55.36,55.42,55.36,55.42,19060.0,55.0305,55.0902,55.0305,55.0902,19060.0
2018-05-14 12:40:00,55.42,55.42,55.31,55.35,88100.0,55.0902,55.0902,54.9808,55.0206,88100.0
2018-05-14 12:45:00,55.38,55.38,55.29,55.31,50000.0,55.0504,55.0504,54.9609,54.9808,50000.0
2018-05-14 12:50:00,55.31,55.32,55.27,55.29,35200.0,54.9808,54.9907,54.941,54.9609,35200.0
2018-05-14 12:55:00,55.27,55.27,55.18,55.2,234540.0,54.941,54.941,54.8516,54.8715,234540.0
2018-05-14 13:00:00,55.21,55.21,55.13,55.15,161440.0,54.8814,54.8814,54.8019,54.8218,161440.0
2018-05-14 13:05:00,55.17,55.21,55.15,55.19,65840.0,54.8416,54.8814,54.8218,54.8615,65840.0
2018-05-14 13:10:00,55.18,55.18,55.14,55.15,115100.0,54.8516,54.8516,54.8118,54.8218,115100.0
2018-05-14 13:15:00,55.13,55.17,55.05,55.08,246800.0,54.8019,54.8416,54.7224,54.7522,246800.0
2018-05-14 13:20:00,55.1,55.13,55.05,55.13,188700.0,54.7721,54.8019,54.7224,54.8019,188700.0
2018-05-14 13:25:00,55.11,55.15,55.1,55.15,67060.0,54.782,54.8218,54.7721,54.8218,67060.0
2018-05-14 13:30:00,55.15,55.17,55.06,55.15,86240.0,54.8218,54.8416,54.7323,54.8218,86240.0
2018-05-14 13:35:00,55.16,55.24,55.16,55.22,164440.0,54.8317,54.9112,54.8317,54.8913,164440.0
2018-05-14 13:40:00,55.19,55.24,55.18,55.21,70860.0,54.8615,54.9112,54.8516,54.8814,70860.0
2018-05-14 13:45:00,55.22,55.24,55.16,55.18,112540.0,54.8913,54.9112,54.8317,54.8516,112540.0
2018-05-14 13:50:00,55.16,55.18,55.16,55.17,47000.0,54.8317,54.8516,54.8317,54.8416,47000.0
2018-05-14 13:55:00,55.16,55.19,55.11,55.14,137460.0,54.8317,54.8615,54.782,54.8118,137460.0
2018-05-14 14:00:00,55.15,55.16,55.09,55.09,101180.0,54.8218,54.8317,54.7621,54.7621,101180.0
2018-05-14 14:05:00,55.09,55.11,55.02,55.03,231820.0,54.7621,54.782,54.6925,54.7025,231820.0
2018-05-14 14:10:00,55.05,55.08,55.04,55.06,113960.0,54.7224,54.7522,54.7124,54.7323,113960.0
2018-05-14 14:15:00,55.05,55.06,55.02,55.04,106000.0,54.7224,54.7323,54.6925,54.7124,106000.0
2018-05-14 14:20:00,55.04,55.08,55.03,55.07,128300.0,54.7124,54.7522,54.7025,54.7422,128300.0
2018-05-14 14:25:00,55.07,55.15,55.06,55.13,155160.0,54.7422,54.8218,54.7323,54.8019,155160.0
2018-05-14 14:30:00,55.13,55.15,55.13,55.15,58000.0,54.8019,54.8218,54.8019,54.8218,58000.0
2018-05-14 14:35:00,55.15,55.2,55.13,55.2,93000.0,54.8218,54.8715,54.8019,54.8715,93000.0
2018-05-14 14:40:00,55.19,55.2,55.12,55.17,87400.0,54.8615,54.8715,54.7919,54.8416,87400.0
2018-05-14 14:45:00,55.18,55.2,55.14,55.14,105680.0,54.8516,54.8715,54.8118,54.8118,105680.0
2018-05-14 14:50:00,55.15,55.19,55.12,55.16,217220.0,54.8218,54.8615,54.7919,54.8317,217220.0
2018-05-14 14:55:00,55.18,55.21,55.17,55.19,98360.0,54.8516,54.8814,54.8416,54.8615,98360.0
2018-05-14 15:00:00,55.18,55.21,55.14,55.16,110880.0,54.8516,54.8814,54.8118,54.8317,110880.0
2018-05-14 15:05:00,55.13,55.14,54.96,55.1,619400.0,54.8019,54.8118,54.6329,54.7721,619400.0
2018-05-14 15:10:00,55.09,55.22,55.07,55.16,243140.0,54.7621,54.8913,54.7422,54.8317,243140.0
2018-05-14 15:15:00,55.17,55.21,55.14,55.21,217600.0,54.8416,54.8814,54.8118,54.8814,217600.0
2018-05-14 15:20:00,55.2,55.25,55.19,55.21,198420.0,54.8715,54.9212,54.8615,54.8814,198420.0
2018-05-14 15:25:00,55.18,55.24,55.18,55.2,163500.0,54.8516,54.9112,54.8516,54.8715,163500.0
2018-05-14 15:30:00,55.2,55.24,55.15,55.17,119040.0,54.8715,54.9112,54.8218,54.8416,119040.0
2018-05-14 15:35:00,55.16,55.18,55.14,55.15,206900.0,54.8317,54.8516,54.8118,54.8218,206900.0
2018-05-14 15:40:00,55.17,55.17,55.06,55.06,225560.0,54.8416,54.8416,54.7323,54.7323,225560.0
2018-05-14 15:45:00,55.05,55.05,54.98,54.98,352960.0,54.7224,54.7224,54.6528,54.6528,352960.0
2018-05-14 15:50:00,54.97,55.06,54.96,54.99,353560.0,54.6428,54.7323,54.6329,54.6627,353560.0
2018-05-14 15:55:00,54.99,55.03,54.98,55.03,506000.0,54.6627,54.7025,54.6528,54.7025,506000.0
2018-05-15 09:30:00,54.5,54.5,54.22,54.25,1269460.0,54.1756,54.1756,53.8973,53.9271,1269460.0
2018-05-15 09:35:00,54.21,54.29,54.06,54.23,755720.0,53.8874,53.9669,53.7382,53.9072,755720.0
2018-05-15 09:40:00,54.24,54.28,54.09,54.24,545720.0,53.9172,53.9569,53.7681,53.9172,545720.0
2018-05-15 09:45:00,54.23,54.39,54.23,54.28,500760.0,53.9072,54.0663,53.9072,53.9569,500760.0
2018-05-15 09:50:00,54.23,54.31,54.17,54.17,268960.0,53.9072,53.9868,53.8476,53.8476,268960.0
2018-05-15 09:55:00,54.17,54.17,53.99,54.02,566480.0,53.8476,53.8476,53.6687,53.6985,566480.0
2018-05-15 10:00:00,54.05,54.09,53.98,54.03,460500.0,53.7283,53.7681,53.6587,53.7084,460500.0
2018-05-15 10:05:00,54.04,54.12,54.04,54.07,333220.0,53.7184,53.7979,53.7184,53.7482,333220.0
2018-05-15 10:10:00,54.07,54.24,54.07,54.19,192700.0,53.7482,53.9172,53.7482,53.8675,192700.0
2018-05-15 10:15:00,54.22,54.24,54.12,54.21,242300.0,53.8973,53.9172,53.7979,53.8874,242300.0
2018-05-15 10:20:00,54.24,54.33,54.19,54.29,107680.0,53.9172,54.0066,53.8675,53.9669,107680.0
2018-05-15 10:25:00,54.32,54.32,54.23,54.23,111940.0,53.9967,53.9967,53.9072,53.9072,111940.0
2018-05-15 10:30:00,54.2,54.38,54.16,54.35,230300.0,53.8774,54.0563,53.8377,54.0265,230300.0
2018-05-15 10:35:00,54.35,54.41,54.33,54.37,125600.0,54.0265,54.0862,54.0066,54.0464,125600.0
2018-05-15 10:40:00,54.35,54.36,54.18,54.23,112620.0,54.0265,54.0365,53.8575,53.9072,112620.0
2018-05-15 10:45:00,54.23,54.26,54.16,54.23,109080.0,53.9072,53.9371,53.8377,53.9072,109080.0
2018-05-15 10:50:00,54.21,54.25,54.19,54.19,62720.0,53.8874,53.9271,53.8675,53.8675,62720.0
2018-05-15 10:55:00,54.19,54.19,54.08,54.11,91760.0,53.8675,53.8675,53.7581,53.788,91760.0
2018-05-15 11:00:00,54.12,54.23,54.1,54.16,59000.0,53.7979,53.9072,53.778,53.8377,59000.0
2018-05-15 11:05:00,54.15,54.2,54.05,54.08,132220.0,53.8277,53.8774,53.7283,53.7581,132220.0
2018-05-15 11:10:00,54.05,54.05,53.95,53.95,222860.0,53.7283,53.7283,53.6289,53.6289,222860.0
2018-05-15 11:15:00,53.99,54.08,53.98,54.07,128560.0,53.6687,53.7581,53.6587,53.7482,128560.0
2018-05-15 11:20:00,54.05,54.06,54.01,54.05,126000.0,53.7283,53.7382,53.6885,53.7283,126000.0
2018-05-15 11:25:00,54.02,54.03,53.97,53.98,155800.0,53.6985,53.7084,53.6488,53.6587,155800.0
2018-05-15 11:30:00,54.01,54.08,54.0,54.03,96340.0,53.6885,53.7581,53.6786,53.7084,96340.0
2018-05-15 11:35:00,54.02,54.08,54.02,54.06,106440.0,53.6985,53.7581,53.6985,53.7382,106440.0
2018-05-15 11:40:00,54.04,54.08,53.99,54.06,103280.0,53.7184,53.7581,53.6687,53.7382,103280.0
2018-05-15 11:45:00,54.07,54.15,54.05,54.13,148580.0,53.7482,53.8277,53.7283,53.8078,148580.0
2018-05-15 11:50:00,54.12,54.16,54.09,54.11,105820.0,53.7979,53.8377,53.7681,53.788,105820.0
2018-05-15 11:55:00,54.1,54.14,53.98,54.02,177060.0,53.778,53.8178,53.6587,53.6985,177060.0
2018-05-15 12:00:00,54.01,54.06,53.95,53.96,148840.0,53.6885,53.7382,53.6289,53.6388,148840.0
2018-05-15 12:05:00,53.97,54.03,53.91,54.03,162600.0,53.6488,53.7084,53.5891,53.7084,162600.0
2018-05-15 12:10:00,54.0,54.06,53.96,54.04,89320.0,53.6786,53.7382,53.6388,53.7184,89320.0
2018-05-15 12:15:00,54.04,54.06,53.96,53.96,92140.0,53.7184,53.7382,53.6388,53.6388,92140.0
2018-05-15 12:20:00,53.98,54.02,53.91,54.0,154200.0,53.6587,53.6985,53.5891,53.6786,154200.0
2018-05-15 12:25:00,54.01,54.03,54.0,54.01,137180.0,53.6885,53.7084,53.6786,53.6885,137180.0
2018-05-15 12:30:00,54.04,54.1,54.04,54.08,160400.0,53.7184,53.778,53.7184,53.7581,160400.0
2018-05-15 12:35:00,54.07,54.08,54.05,54.08,74080.0,53.7482,53.7581,53.7283,53.7581,74080.0
2018-05-15 12:40:00,54.07,54.08,54.04,54.07,118380.0,53.7482,53.7581,53.7184,53.7482,118380.0
2018-05-15 12:45:00,54.09,54.15,54.07,54.14,147580.0,53.7681,53.8277,53.7482,53.8178,147580.0
2018-05-15 12:50:00,54.12,54.12,54.04,54.09,88100.0,53.7979,53.7979,53.7184,53.7681,88100.0
2018-05-15 12:55:00,54.1,54.15,54.07,54.07,35880.0,53.778,53.8277,53.7482,53.7482,35880.0
2018-05-15 13:00:00,54.05,54.1,54.01,54.02,54000.0,53.7283,53.778,53.6885,53.6985,54000.0
2018-05-15 13:05:00,53.99,54.03,53.96,54.01,64700.0,53.6687,53.7084,53.6388,53.6885,64700.0
2018-05-15 13:10:00,54.01,54.04,53.98,54.0,82180.0,53.6885,53.7184,53.6587,53.6786,82180.0
2018-05-15 13:15:00,54.0,54.04,53.97,54.03,30000.0,53.6786,53.7184,53.6488,53.7084,30000.0
2018-05-15 13:20:00,54.05,54.05,53.98,53.98,68000.0,53.7283,53.7283,53.6587,53.6587,68000.0
2018-05-15 13:25:00,54.0,54.02,53.95,53.98,58660.0,53.6786,53.6985,53.6289,53.6587,58660.0
2018-05-15 13:30:00,54.0,54.0,53.93,53.93,142440.0,53.6786,53.6786,53.609,53.609,142440.0
2018-05-15 13:35:00,53.97,53.97,53.9,53.92,89060.0,53.6488,53.6488,53.5792,53.5991,89060.0
2018-05-15 13:40:00,53.91,53.94,53.88,53.91,82460.0,53.5891,53.619,53.5593,53.5891,82460.0
2018-05-15 13:45:00,53.91,53.96,53.88,53.95,130560.0,53.5891,53.6388,53.5593,53.6289,130560.0
2018-05-15 13:50:00,53.96,53.96,53.92,53.92,47600.0,53.6388,53.6388,53.5991,53.5991,47600.0
2018-05-15 13:55:00,53.91,53.91,53.75,53.77,541080.0,53.5891,53.5891,53.4301,53.45,541080.0
2018-05-15 14:00:00,53.76,53.78,53.75,53.77,120160.0,53.44,53.4599,53.4301,53.45,120160.0
2018-05-15 14:05:00,53.75,53.76,53.7,53.76,193460.0,53.4301,53.44,53.3804,53.44,193460.0
2018-05-15 14:10:00,53.77,53.85,53.74,53.85,320920.0,53.45,53.5295,53.4202,53.5295,320920.0
2018-05-15 14:15:00,53.84,53.84,53.78,53.8,84560.0,53.5196,53.5196,53.4599,53.4798,84560.0
2018-05-15 14:20:00,53.81,53.85,53.8,53.8,88180.0,53.4897,53.5295,53.4798,53.4798,88180.0
2018-05-15 14:25:00,53.79,53.88,53.72,53.85,109480.0,53.4699,53.5593,53.4003,53.5295,109480.0
2018-05-15 14:30:00,53.85,53.96,53.84,53.92,144420.0,53.5295,53.6388,53.5196,53.5991,144420.0
2018-05-15 14:35:00,53.95,53.98,53.86,53.86,108000.0,53.6289,53.6587,53.5394,53.5394,108000.0
2018-05-15 14:40:00,53.84,53.89,53.82,53.89,89080.0,53.5196,53.5693,53.4997,53.5693,89080.0
2018-05-15 14:45:00,53.91,53.91,53.8,53.81,55660.0,53.5891,53.5891,53.4798,53.4897,55660.0
2018-05-15 14:50:00,53.81,53.87,53.78,53.87,37040.0,53.4897,53.5494,53.4599,53.5494,37040.0
2018-05-15 14:55:00,53.89,53.9,53.81,53.84,72400.0,53.5693,53.5792,53.4897,53.5196,72400.0
2018-05-15 15:00:00,53.87,53.89,53.79,53.85,140140.0,53.5494,53.5693,53.4699,53.5295,140140.0
2018-05-15 15:05:00,53.85,53.85,53.77,53.79,77580.0,53.5295,53.5295,53.45,53.4699,77580.0
2018-05-15 15:10:00,53.8,53.82,53.75,53.75,78780.0,53.4798,53.4997,53.4301,53.4301,78780.0
2018-05-15 15:15:00,53.75,53.82,53.73,53.77,101000.0,53.4301,53.4997,53.4102,53.45,101000.0
2018-05-15 15:20:00,53.77,53.78,53.71,53.72,99460.0,53.45,53.4599,53.3903,53.4003,99460.0
2018-05-15 15:25:00,53.71,53.76,53.67,53.76,89680.0,53.3903,53.44,53.3506,53.44,89680.0
2018-05-15 15:30:00,53.75,53.84,53.74,53.84,124820.0,53.4301,53.5196,53.4202,53.5196,124820.0
2018-05-15 15:35:00,53.84,53.89,53.84,53.85,165160.0,53.5196,53.5693,53.5196,53.5295,165160.0
2018-05-15 15:40:00,53.86,53.89,53.78,53.87,194480.0,53.5394,53.5693,53.4599,53.5494,194480.0
2018-05-15 15:45:00,53.85,53.89,53.79,53.82,227160.0,53.5295,53.5693,53.4699,53.4997,227160.0
2018-05-15 15:50:00,53.9,53.98,53.9,53.93,425920.0,53.5792,53.6587,53.5792,53.609,425920.0
2018-05-15 15:55:00,53.94,53.99,53.85,53.97,665040.0,53.619,53.6687,53.5295,53.6488,665040.0
2018-05-16 09:30:00,53.87,54.05,53.85,53.95,699040.0,53.5494,53.7283,53.5295,53.6289,699040.0
2018-05-16 09:35:00,53.92,54.01,53.89,54.01,144840.0,53.5991,53.6885,53.5693,53.6885,144840.0
2018-05-16 09:40:00,53.99,54.0,53.83,53.83,328920.0,53.6687,53.6786,53.5096,53.5096,328920.0
2018-05-16 09:45:00,53.85,53.98,53.81,53.97,247060.0,53.5295,53.6587,53.4897,53.6488,247060.0
2018-05-16 09:50:00,54.0,54.14,54.0,54.08,260520.0,53.6786,53.8178,53.6786,53.7581,260520.0
2018-05-16 09:55:00,54.07,54.1,54.04,54.09,150360.0,53.7482,53.778,53.7184,53.7681,150360.0
2018-05-16 10:00:00,54.11,54.15,54.08,54.15,120620.0,53.788,53.8277,53.7581,53.8277,120620.0
2018-05-16 10:05:00,54.15,54.18,54.08,54.13,250980.0,53.8277,53.8575,53.7581,53.8078,250980.0
2018-05-16 10:10:00,54.13,54.14,54.07,54.14,116480.0,53.8078,53.8178,53.7482,53.8178,116480.0
2018-05-16 10:15:00,54.13,54.22,54.13,54.22,145260.0,53.8078,53.8973,53.8078,53.8973,145260.0
2018-05-16 10:20:00,54.2,54.3,54.17,54.28,188380.0,53.8774,53.9768,53.8476,53.9569,188380.0
2018-05-16 10:25:00,54.26,54.28,54.25,54.28,61800.0,53.9371,53.9569,53.9271,53.9569,61800.0
2018-05-16 10:30:00,54.3,54.32,54.26,54.32,182540.0,53.9768,53.9967,53.9371,53.9967,182540.0
2018-05-16 10:35:00,54.33,54.41,54.31,54.38,174080.0,54.0066,54.0862,53.9868,54.0563,174080.0
2018-05-16 10:40:00,54.38,54.39,54.32,54.39,137800.0,54.0563,54.0663,53.9967,54.0663,137800.0
2018-05-16 10:45:00,54.39,54.4,54.31,54.33,155040.0,54.0663,54.0762,53.9868,54.0066,155040.0
2018-05-16 10:50:00,54.33,54.36,54.25,54.26,83880.0,54.0066,54.0365,53.9271,53.9371,83880.0
2018-05-16 10:55:00,54.25,54.31,54.22,54.31,140040.0,53.9271,53.9868,53.8973,53.9868,140040.0
2018-05-16 11:00:00,54.29,54.29,54.2,54.23,110040.0,53.9669,53.9669,53.8774,53.9072,110040.0
2018-05-16 11:05:00,54.23,54.26,54.21,54.25,59680.0,53.9072,53.9371,53.8874,53.9271,59680.0
2018-05-16 11:10:00,54.27,54.28,54.2,54.23,107000.0,53.947,53.9569,53.8774,53.9072,107000.0
2018-05-16 11:15:00,54.24,54.27,54.24,54.26,54000.0,53.9172,53.947,53.9172,53.9371,54000.0
2018-05-16 11:20:00,54.25,54.3,54.21,54.21,75220.0,53.9271,53.9768,53.8874,53.8874,75220.0
2018-05-16 11:25:00,54.21,54.21,54.12,54.14,109940.0,53.8874,53.8874,53.7979,53.8178,109940.0
2018-05-16 11:30:00,54.14,54.2,54.14,54.2,92460.0,53.8178,53.8774,53.8178,53.8774,92460.0
2018-05-16 11:35:00,54.18,54.19,54.16,54.18,28060.0,53.8575,53.8675,53.8377,53.8575,28060.0
2018-05-16 11:40:00,54.18,54.19,54.17,54.17,34040.0,53.8575,53.8675,53.8476,53.8476,34040.0
2018-05-16 11:45:00,54.19,54.27,54.19,54.26,51200.0,53.8675,53.947,53.8675,53.9371,51200.0
2018-05-16 11:50:00,54.25,54.31,54.25,54.3,68640.0,53.9271,53.9868,53.9271,53.9768,68640.0
2018-05-16 11:55:00,54.3,54.34,54.28,54.33,61620.0,53.9768,54.0166,53.9569,54.0066,61620.0
2018-05-16 12:00:00,54.34,54.38,54.33,54.34,93660.0,54.0166,54.0563,54.0066,54.0166,93660.0
2018-05-16 12:05:00,54.34,54.4,54.34,54.36,57200.0,54.0166,54.0762,54.0166,54.0365,57200.0
2018-05-16 12:10:00,54.38,54.41,54.37,54.38,261340.0,54.0563,54.0862,54.0464,54.0563,261340.0
2018-05-16 12:15:00,54.39,54.4,54.35,54.37,86180.0,54.0663,54.0762,54.0265,54.0464,86180.0
2018-05-16 12:20:00,54.36,54.36,54.3,54.32,123840.0,54.0365,54.0365,53.9768,53.9967,123840.0
2018-05-16 12:25:00,54.33,54.36,54.32,54.33,36400.0,54.0066,54.0365,53.9967,54.0066,36400.0
2018-05-16 12:30:00,54.36,54.44,54.36,54.43,104000.0,54.0365,54.116,54.0365,54.106,104000.0
2018-05-16 12:35:00,54.44,54.46,54.34,54.36,170180.0,54.116,54.1359,54.0166,54.0365,170180.0
2018-05-16 12:40:00,54.38,54.41,54.35,54.35,50000.0,54.0563,54.0862,54.0265,54.0265,50000.0
2018-05-16 12:45:00,54.33,54.33,54.3,54.3,72440.0,54.0066,54.0066,53.9768,53.9768,72440.0
2018-05-16 12:50:00,54.31,54.36,54.31,54.36,12000.0,53.9868,54.0365,53.9868,54.0365,12000.0
2018-05-16 12:55:00,54.32,54.34,54.3,54.34,99060.0,53.9967,54.0166,53.9768,54.0166,99060.0
2018-05-16 13:00:00,54.34,54.34,54.33,54.34,27640.0,54.0166,54.0166,54.0066,54.0166,27640.0
2018-05-16 13:05:00,54.32,54.34,54.27,54.28,109740.0,53.9967,54.0166,53.947,53.9569,109740.0
2018-05-16 13:10:00,54.28,54.28,54.22,54.25,121100.0,53.9569,53.9569,53.8973,53.9271,121100.0
2018-05-16 13:15:00,54.26,54.26,54.24,54.24,17200.0,53.9371,53.9371,53.9172,53.9172,17200.0
2018-05-16 13:20:00,54.24,54.29,54.23,54.26,28200.0,53.9172,53.9669,53.9072,53.9371,28200.0
2018-05-16 13:25:00,54.22,54.25,54.2,54.24,50260.0,53.8973,53.9271,53.8774,53.9172,50260.0
2018-05-16 13:30:00,54.25,54.27,54.24,54.27,45400.0,53.9271,53.947,53.9172,53.947,45400.0
2018-05-16 13:35:00,54.27,54.28,54.26,54.26,16000.0,53.947,53.9569,53.9371,53.9371,16000.0
2018-05-16 13:40:00,54.27,54.27,54.23,54.24,160680.0,53.947,53.947,53.9072,53.9172,160680.0
2018-05-16 13:45:00,54.24,54.26,54.23,54.24,135600.0,53.9172,53.9371,53.9072,53.9172,135600.0
2018-05-16 13:50:00,54.24,54.26,54.23,54.25,21740.0,53.9172,53.9371,53.9072,53.9271,21740.0
2018-05-16 13:55:00,54.26,54.28,54.24,54.25,41840.0,53.9371,53.9569,53.9172,53.9271,41840.0
2018-05-16 14:00:00,54.25,54.3,54.25,54.3,34000.0,53.9271,53.9768,53.9271,53.9768,34000.0
2018-05-16 14:05:00,54.28,54.29,54.25,54.26,18700.0,53.9569,53.9669,53.9271,53.9371,18700.0
2018-05-16 14:10:00,54.26,54.27,54.25,54.27,60600.0,53.9371,53.947,53.9271,53.947,60600.0
2018-05-16 14:15:00,54.28,54.32,54.28,54.32,14000.0,53.9569,53.9967,53.9569,53.9967,14000.0
2018-05-16 14:20:00,54.29,54.3,54.24,54.25,42740.0,53.9669,53.9768,53.9172,53.9271,42740.0
2018-05-16 14:25:00,54.24,54.28,54.24,54.28,33740.0,53.9172,53.9569,53.9172,53.9569,33740.0
2018-05-16 14:30:00,54.26,54.27,54.24,54.26,66260.0,53.9371,53.947,53.9172,53.9371,66260.0
2018-05-16 14:35:00,54.25,54.29,54.24,54.29,61820.0,53.9271,53.9669,53.9172,53.9669,61820.0
2018-05-16 14:40:00,54.29,54.34,54.28,54.3,46520.0,53.9669,54.0166,53.9569,53.9768,46520.0
2018-05-16 14:45:00,54.28,54.3,54.28,54.29,37880.0,53.9569,53.9768,53.9569,53.9669,37880.0
2018-05-16 14:50:00,54.25,54.29,54.25,54.28,26400.0,53.9271,53.9669,53.9271,53.9569,26400.0
2018-05-16 14:55:00,54.29,54.32,54.28,54.3,107100.0,53.9669,53.9967,53.9569,53.9768,107100.0
2018-05-16 15:00:00,54.3,54.3,54.21,54.23,155440.0,53.9768,53.9768,53.8874,53.9072,155440.0
2018-05-16 15:05:00,54.22,54.26,54.2,54.26,32120.0,53.8973,53.9371,53.8774,53.9371,32120.0
2018-05-16 15:10:00,54.27,54.27,54.18,54.19,102400.0,53.947,53.947,53.8575,53.8675,102400.0
2018-05-16 15:15:00,54.19,54.23,54.17,54.21,80000.0,53.8675,53.9072,53.8476,53.8874,80000.0
2018-05-16 15:20:00,54.21,54.26,54.21,54.24,41200.0,53.8874,53.9371,53.8874,53.9172,41200.0
2018-05-16 15:25:00,54.24,54.26,54.21,54.23,68260.0,53.9172,53.9371,53.8874,53.9072,68260.0
2018-05-16 15:30:00,54.24,54.25,54.19,54.2,90440.0,53.9172,53.9271,53.8675,53.8774,90440.0
2018-05-16 15:35:00,54.19,54.2,54.16,54.2,110720.0,53.8675,53.8774,53.8377,53.8774,110720.0
2018-05-16 15:40:00,54.2,54.22,54.18,54.18,84940.0,53.8774,53.8973,53.8575,53.8575,84940.0
2018-05-16 15:45:00,54.18,54.18,54.1,54.1,271820.0,53.8575,53.8575,53.778,53.778,271820.0
2018-05-16 15:50:00,54.11,54.11,53.99,54.05,324340.0,53.788,53.788,53.6687,53.7283,324340.0
2018-05-16 15:55:00,54.06,54.11,54.03,54.1,656000.0,53.7382,53.788,53.7084,53.778,656000.0
2018-05-17 09:30:00,53.99,54.0,53.83,53.95,716480.0,53.6687,53.6786,53.5096,53.6289,716480.0
2018-05-17 09:35:00,53.96,54.14,53.95,54.13,403300.0,53.6388,53.8178,53.6289,53.8078,403300.0
2018-05-17 09:40:00,54.13,54.16,54.0,54.07,484120.0,53.8078,53.8377,53.6786,53.7482,484120.0
2018-05-17 09:45:00,54.07,54.1,54.06,54.08,111000.0,53.7482,53.778,53.7382,53.7581,111000.0
2018-05-17 09:50:00,54.06,54.13,53.92,53.95,410080.0,53.7382,53.8078,53.5991,53.6289,410080.0
2018-05-17 09:55:00,53.94,53.96,53.89,53.9,173180.0,53.619,53.6388,53.5693,53.5792,173180.0
2018-05-17 10:00:00,53.91,54.06,53.89,54.06,228000.0,53.5891,53.7382,53.5693,53.7382,228000.0
2018-05-17 10:05:00,54.06,54.11,54.06,54.08,191640.0,53.7382,53.788,53.7382,53.7581,191640.0
2018-05-17 10:10:00,54.06,54.08,53.99,54.0,107260.0,53.7382,53.7581,53.6687,53.6786,107260.0
2018-05-17 10:15:00,54.02,54.13,54.02,54.11,150000.0,53.6985,53.8078,53.6985,53.788,150000.0
2018-05-17 10:20:00,54.1,54.19,54.1,54.18,146260.0,53.778,53.8675,53.778,53.8575,146260.0
2018-05-17 10:25:00,54.2,54.21,54.15,54.17,95580.0,53.8774,53.8874,53.8277,53.8476,95580.0
2018-05-17 10:30:00,54.15,54.2,54.13,54.2,57000.0,53.8277,53.8774,53.8078,53.8774,57000.0
2018-05-17 10:35:00,54.21,54.29,54.21,54.29,144340.0,53.8874,53.9669,53.8874,53.9669,144340.0
2018-05-17 10:40:00,54.29,54.33,54.28,54.29,98300.0,53.9669,54.0066,53.9569,53.9669,98300.0
2018-05-17 10:45:00,54.33,54.33,54.26,54.29,66200.0,54.0066,54.0066,53.9371,53.9669,66200.0
2018-05-17 10:50:00,54.29,54.3,54.24,54.29,227900.0,53.9669,53.9768,53.9172,53.9669,227900.0
2018-05-17 10:55:00,54.29,54.34,54.29,54.33,98800.0,53.9669,54.0166,53.9669,54.0066,98800.0
2018-05-17 11:00:00,54.3,54.3,54.17,54.17,60000.0,53.9768,53.9768,53.8476,53.8476,60000.0
2018-05-17 11:05:00,54.17,54.21,54.15,54.18,67380.0,53.8476,53.8874,53.8277,53.8575,67380.0
2018-05-17 11:10:00,54.19,54.25,54.16,54.23,91600.0,53.8675,53.9271,53.8377,53.9072,91600.0
2018-05-17 11:15:00,54.2,54.2,54.13,54.18,125520.0,53.8774,53.8774,53.8078,53.8575,125520.0
2018-05-17 11:20:00,54.19,54.19,54.14,54.18,70000.0,53.8675,53.8675,53.8178,53.8575,70000.0
2018-05-17 11:25:00,54.19,54.2,54.16,54.19,48000.0,53.8675,53.8774,53.8377,53.8675,48000.0
2018-05-17 11:30:00,54.18,54.19,54.14,54.14,82500.0,53.8575,53.8675,53.8178,53.8178,82500.0
2018-05-17 11:35:00,54.15,54.2,54.15,54.2,54000.0,53.8277,53.8774,53.8277,53.8774,54000.0
2018-05-17 11:40:00,54.21,54.22,54.17,54.17,100800.0,53.8874,53.8973,53.8476,53.8476,100800.0
2018-05-17 11:45:00,54.17,54.18,54.15,54.15,56160.0,53.8476,53.8575,53.8277,53.8277,56160.0
2018-05-17 11:50:00,54.13,54.14,54.11,54.12,30000.0,53.8078,53.8178,53.788,53.7979,30000.0
2018-05-17 11:55:00,54.13,54.14,54.13,54.13,34540.0,53.8078,53.8178,53.8078,53.8078,34540.0
2018-05-17 12:00:00,54.11,54.15,54.11,54.14,30000.0,53.788,53.8277,53.788,53.8178,30000.0
2018-05-17 12:05:00,54.14,54.15,54.12,54.15,18580.0,53.8178,53.8277,53.7979,53.8277,18580.0
2018-05-17 12:10:00,54.14,54.2,54.14,54.19,59480.0,53.8178,53.8774,53.8178,53.8675,59480.0
2018-05-17 12:15:00,54.19,54.22,54.19,54.22,41800.0,53.8675,53.8973,53.8675,53.8973,41800.0
2018-05-17 12:20:00,54.23,54.26,54.23,54.24,81880.0,53.9072,53.9371,53.9072,53.9172,81880.0
2018-05-17 12:25:00,54.25,54.25,54.22,54.23,38000.0,53.9271,53.9271,53.8973,53.9072,38000.0
2018-05-17 12:30:00,54.23,54.26,54.21,54.26,43940.0,53.9072,53.9371,53.8874,53.9371,43940.0
2018-05-17 12:35:00,54.26,54.26,54.17,54.17,51180.0,53.9371,53.9371,53.8476,53.8476,51180.0
2018-05-17 12:40:00,54.16,54.16,54.03,54.1,150440.0,53.8377,53.8377,53.7084,53.778,150440.0
2018-05-17 12:45:00,54.1,54.1,54.01,54.02,93240.0,53.778,53.778,53.6885,53.6985,93240.0
2018-05-17 12:50:00,54.02,54.03,54.0,54.0,71400.0,53.6985,53.7084,53.6786,53.6786,71400.0
2018-05-17 12:55:00,53.98,54.0,53.96,53.99,70000.0,53.6587,53.6786,53.6388,53.6687,70000.0
2018-05-17 13:00:00,53.97,54.05,53.95,54.03,79920.0,53.6488,53.7283,53.6289,53.7084,79920.0
2018-05-17 13:05:00,54.03,54.04,54.0,54.03,49280.0,53.7084,53.7184,53.6786,53.7084,49280.0
2018-05-17 13:10:00,54.01,54.01,53.95,54.0,51400.0,53.6885,53.6885,53.6289,53.6786,51400.0
2018-05-17 13:15:00,54.03,54.04,54.01,54.01,32540.0,53.7084,53.7184,53.6885,53.6885,32540.0
2018-05-17 13:20:00,54.01,54.04,54.01,54.03,14500.0,53.6885,53.7184,53.6885,53.7084,14500.0
2018-05-17 13:25:00,54.05,54.05,53.98,53.99,64560.0,53.7283,53.7283,53.6587,53.6687,64560.0
2018-05-17 13:30:00,54.01,54.01,53.98,53.99,30000.0,53.6885,53.6885,53.6587,53.6687,30000.0
2018-05-17 13:35:00,54.0,54.01,53.96,53.99,68040.0,53.6786,53.6885,53.6388,53.6687,68040.0
2018-05-17 13:40:00,54.02,54.02,53.88,53.88,258780.0,53.6985,53.6985,53.5593,53.5593,258780.0
2018-05-17 13:45:00,53.88,53.94,53.88,53.93,123940.0,53.5593,53.619,53.5593,53.609,123940.0
2018-05-17 13:50:00,53.95,53.98,53.88,53.89,124400.0,53.6289,53.6587,53.5593,53.5693,124400.0
2018-05-17 13:55:00,53.89,53.89,53.78,53.79,173100.0,53.5693,53.5693,53.4599,53.4699,173100.0
2018-05-17 14:00:00,53.78,53.83,53.68,53.73,211660.0,53.4599,53.5096,53.3605,53.4102,211660.0
2018-05-17 14:05:00,53.7,53.84,53.7,53.82,136700.0,53.3804,53.5196,53.3804,53.4997,136700.0
2018-05-17 14:10:00,53.83,53.87,53.81,53.83,122340.0,53.5096,53.5494,53.4897,53.5096,122340.0
2018-05-17 14:15:00,53.87,53.94,53.82,53.94,98800.0,53.5494,53.619,53.4997,53.619,98800.0
2018-05-17 14:20:00,53.93,53.95,53.89,53.9,116580.0,53.609,53.6289,53.5693,53.5792,116580.0
2018-05-17 14:25:00,53.9,53.95,53.87,53.92,75600.0,53.5792,53.6289,53.5494,53.5991,75600.0
2018-05-17 14:30:00,53.97,53.99,53.95,53.96,89660.0,53.6488,53.6687,53.6289,53.6388,89660.0
2018-05-17 14:35:00,53.97,53.97,53.86,53.95,119900.0,53.6488,53.6488,53.5394,53.6289,119900.0
2018-05-17 14:40:00,54.0,54.01,53.92,53.97,128740.0,53.6786,53.6885,53.5991,53.6488,128740.0
2018-05-17 14:45:00,53.97,54.01,53.95,54.0,63660.0,53.6488,53.6885,53.6289,53.6786,63660.0
2018-05-17 14:50:00,54.02,54.02,53.96,53.98,42000.0,53.6985,53.6985,53.6388,53.6587,42000.0
2018-05-17 14:55:00,53.99,54.02,53.96,53.99,82020.0,53.6687,53.6985,53.6388,53.6687,82020.0
2018-05-17 15:00:00,54.0,54.01,53.97,53.99,50400.0,53.6786,53.6885,53.6488,53.6687,50400.0
2018-05-17 15:05:00,53.99,54.0,53.96,53.99,62000.0,53.6687,53.6786,53.6388,53.6687,62000.0
2018-05-17 15:10:00,54.0,54.0,53.92,53.96,144400.0,53.6786,53.6786,53.5991,53.6388,144400.0
2018-05-17 15:15:00,53.96,53.97,53.9,53.9,204320.0,53.6388,53.6488,53.5792,53.5792,204320.0
2018-05-17 15:20:00,53.9,53.96,53.9,53.94,94020.0,53.5792,53.6388,53.5792,53.619,94020.0
2018-05-17 15:25:00,53.96,54.0,53.89,53.89,103180.0,53.6388,53.6786,53.5693,53.5693,103180.0
2018-05-17 15:30:00,53.87,53.91,53.85,53.9,103220.0,53.5494,53.5891,53.5295,53.5792,103220.0
2018-05-17 15:35:00,53.9,53.92,53.86,53.86,92540.0,53.5792,53.5991,53.5394,53.5394,92540.0
2018-05-17 15:40:00,53.85,53.97,53.83,53.94,109580.0,53.5295,53.6488,53.5096,53.619,109580.0
2018-05-17 15:45:00,53.9,53.99,53.9,53.99,102900.0,53.5792,53.6687,53.5792,53.6687,102900.0
2018-05-17 15:50:00,53.96,53.96,53.9,53.93,204000.0,53.6388,53.6388,53.5792,53.609,204000.0
2018-05-17 15:55:00,53.94,53.96,53.89,53.92,794300.0,53.619,53.6388,53.5693,53.5991,794300.0
2018-05-18 09:30:00,53.09,53.35,53.05,53.19,2417240.0,52.774,53.0325,52.7343,52.8734,2417240.0
2018-05-18 09:35:00,53.17,53.3,53.1,53.3,616080.0,52.8535,52.9828,52.784,52.9828,616080.0
2018-05-18 09:40:00,53.28,53.42,53.27,53.36,451960.0,52.9629,53.1021,52.953,53.0424,451960.0
2018-05-18 09:45:00,53.37,53.38,53.26,53.27,482740.0,53.0524,53.0623,52.943,52.953,482740.0
2018-05-18 09:50:00,53.26,53.26,53.14,53.15,332320.0,52.943,52.943,52.8237,52.8337,332320.0
2018-05-18 09:55:00,53.15,53.28,53.15,53.28,247740.0,52.8337,52.9629,52.8337,52.9629,247740.0
2018-05-18 10:00:00,53.26,53.27,53.1,53.13,262820.0,52.943,52.953,52.784,52.8138,262820.0
2018-05-18 10:05:00,53.13,53.28,53.11,53.21,244680.0,52.8138,52.9629,52.7939,52.8933,244680.0
2018-05-18 10:10:00,53.17,53.24,53.15,53.24,158720.0,52.8535,52.9231,52.8337,52.9231,158720.0
2018-05-18 10:15:00,53.22,53.22,53.13,53.17,169620.0,52.9032,52.9032,52.8138,52.8535,169620.0
2018-05-18 10:20:00,53.19,53.28,53.19,53.25,328560.0,52.8734,52.9629,52.8734,52.9331,328560.0
2018-05-18 10:25:00,53.25,53.26,53.16,53.17,156560.0,52.9331,52.943,52.8436,52.8535,156560.0
2018-05-18 10:30:00,53.17,53.18,53.09,53.11,229060.0,52.8535,52.8635,52.774,52.7939,229060.0
2018-05-18 10:35:00,53.1,53.18,53.03,53.11,217120.0,52.784,52.8635,52.7144,52.7939,217120.0
2018-05-18 10:40:00,53.12,53.2,53.06,53.17,167060.0,52.8038,52.8834,52.7442,52.8535,167060.0
2018-05-18 10:45:00,53.18,53.25,53.16,53.17,198660.0,52.8635,52.9331,52.8436,52.8535,198660.0
2018-05-18 10:50:00,53.16,53.2,53.15,53.18,88000.0,52.8436,52.8834,52.8337,52.8635,88000.0
2018-05-18 10:55:00,53.17,53.21,53.15,53.2,48480.0,52.8535,52.8933,52.8337,52.8834,48480.0
2018-05-18 11:00:00,53.18,53.26,53.18,53.26,66200.0,52.8635,52.943,52.8635,52.943,66200.0
2018-05-18 11:05:00,53.25,53.34,53.25,53.25,218520.0,52.9331,53.0225,52.9331,52.9331,218520.0
2018-05-18 11:10:00,53.25,53.31,53.25,53.29,137660.0,52.9331,52.9927,52.9331,52.9728,137660.0
2018-05-18 11:15:00,53.28,53.37,53.24,53.34,142040.0,52.9629,53.0524,52.9231,53.0225,142040.0
2018-05-18 11:20:00,53.36,53.41,53.34,53.39,160980.0,53.0424,53.0921,53.0225,53.0722,160980.0
2018-05-18 11:25:00,53.37,53.38,53.34,53.34,82820.0,53.0524,53.0623,53.0225,53.0225,82820.0
2018-05-18 11:30:00,53.35,53.42,53.35,53.38,84600.0,53.0325,53.1021,53.0325,53.0623,84600.0
2018-05-18 11:35:00,53.35,53.46,53.35,53.43,122180.0,53.0325,53.1418,53.0325,53.112,122180.0
2018-05-18 11:40:00,53.44,53.49,53.43,53.48,85700.0,53.1219,53.1716,53.112,53.1617,85700.0
2018-05-18 11:45:00,53.47,53.47,53.37,53.39,156880.0,53.1518,53.1518,53.0524,53.0722,156880.0
2018-05-18 11:50:00,53.39,53.5,53.37,53.47,180780.0,53.0722,53.1816,53.0524,53.1518,180780.0
2018-05-18 11:55:00,53.48,53.48,53.43,53.46,105520.0,53.1617,53.1617,53.112,53.1418,105520.0
2018-05-18 12:00:00,53.46,53.46,53.4,53.4,131080.0,53.1418,53.1418,53.0822,53.0822,131080.0
2018-05-18 12:05:00,53.39,53.41,53.36,53.37,132200.0,53.0722,53.0921,53.0424,53.0524,132200.0
2018-05-18 12:10:00,53.37,53.41,53.37,53.37,87360.0,53.0524,53.0921,53.0524,53.0524,87360.0
2018-05-18 12:15:00,53.36,53.41,53.35,53.4,119220.0,53.0424,53.0921,53.0325,53.0822,119220.0
2018-05-18 12:20:00,53.4,53.4,53.39,53.4,31240.0,53.0822,53.0822,53.0722,53.0822,31240.0
2018-05-18 12:25:00,53.4,53.41,53.36,53.36,46400.0,53.0822,53.0921,53.0424,53.0424,46400.0
2018-05-18 12:30:00,53.35,53.36,53.3,53.36,84640.0,53.0325,53.0424,52.9828,53.0424,84640.0
2018-05-18 12:35:00,53.37,53.39,53.35,53.35,28480.0,53.0524,53.0722,53.0325,53.0325,28480.0
2018-05-18 12:40:00,53.35,53.41,53.35,53.38,96000.0,53.0325,53.0921,53.0325,53.0623,96000.0
2018-05-18 12:45:00,53.4,53.41,53.4,53.4,74680.0,53.0822,53.0921,53.0822,53.0822,74680.0
2018-05-18 12:50:00,53.37,53.39,53.31,53.34,74000.0,53.0524,53.0722,52.9927,53.0225,74000.0
2018-05-18 12:55:00,53.34,53.36,53.31,53.35,49780.0,53.0225,53.0424,52.9927,53.0325,49780.0
2018-05-18 13:00:00,53.41,53.41,53.31,53.35,41620.0,53.0921,53.0921,52.9927,53.0325,41620.0
2018-05-18 13:05:00,53.32,53.37,53.31,53.33,57460.0,53.0027,53.0524,52.9927,53.0126,57460.0
2018-05-18 13:10:00,53.31,53.33,53.29,53.33,22000.0,52.9927,53.0126,52.9728,53.0126,22000.0
2018-05-18 13:15:00,53.37,53.4,53.34,53.36,33480.0,53.0524,53.0822,53.0225,53.0424,33480.0
2018-05-18 13:20:00,53.37,53.39,53.33,53.39,45340.0,53.0524,53.0722,53.0126,53.0722,45340.0
2018-05-18 13:25:00,53.38,53.39,53.35,53.35,72000.0,53.0623,53.0722,53.0325,53.0325,72000.0
2018-05-18 13:30:00,53.35,53.35,53.27,53.31,52960.0,53.0325,53.0325,52.953,52.9927,52960.0
2018-05-18 13:35:00,53.3,53.34,53.29,53.32,52920.0,52.9828,53.0225,52.9728,53.0027,52920.0
2018-05-18 13:40:00,53.31,53.33,53.27,53.27,42000.0,52.9927,53.0126,52.953,52.953,42000.0
2018-05-18 13:45:00,53.31,53.31,53.27,53.3,26000.0,52.9927,52.9927,52.953,52.9828,26000.0
2018-05-18 13:50:00,53.31,53.33,53.3,53.31,39220.0,52.9927,53.0126,52.9828,52.9927,39220.0
2018-05-18 13:55:00,53.31,53.33,53.31,53.32,65500.0,52.9927,53.0126,52.9927,53.0027,65500.0
2018-05-18 14:00:00,53.33,53.34,53.29,53.3,20420.0,53.0126,53.0225,52.9728,52.9828,20420.0
2018-05-18 14:05:00,53.33,53.35,53.32,53.33,43300.0,53.0126,53.0325,53.0027,53.0126,43300.0
2018-05-18 14:10:00,53.35,53.35,53.32,53.35,43160.0,53.0325,53.0325,53.0027,53.0325,43160.0
2018-05-18 14:15:00,53.34,53.36,53.31,53.34,75940.0,53.0225,53.0424,52.9927,53.0225,75940.0
2018-05-18 14:20:00,53.34,53.38,53.33,53.38,66300.0,53.0225,53.0623,53.0126,53.0623,66300.0
2018-05-18 14:25:00,53.38,53.38,53.33,53.34,30000.0,53.0623,53.0623,53.0126,53.0225,30000.0
2018-05-18 14:30:00,53.34,53.36,53.31,53.36,93180.0,53.0225,53.0424,52.9927,53.0424,93180.0
2018-05-18 14:35:00,53.36,53.41,53.36,53.39,91680.0,53.0424,53.0921,53.0424,53.0722,91680.0
2018-05-18 14:40:00,53.4,53.41,53.36,53.36,47000.0,53.0822,53.0921,53.0424,53.0424,47000.0
2018-05-18 14:45:00,53.35,53.39,53.35,53.38,83700.0,53.0325,53.0722,53.0325,53.0623,83700.0
2018-05-18 14:50:00,53.39,53.4,53.36,53.37,55200.0,53.0722,53.0822,53.0424,53.0524,55200.0
2018-05-18 14:55:00,53.38,53.39,53.35,53.36,45000.0,53.0623,53.0722,53.0325,53.0424,45000.0
2018-05-18 15:00:00,53.37,53.37,53.29,53.3,131220.0,53.0524,53.0524,52.9728,52.9828,131220.0
2018-05-18 15:05:00,53.3,53.36,53.29,53.34,60560.0,52.9828,53.0424,52.9728,53.0225,60560.0
2018-05-18 15:10:00,53.33,53.34,53.32,53.34,144720.0,53.0126,53.0225,53.0027,53.0225,144720.0
2018-05-18 15:15:00,53.33,53.33,53.3,53.3,63980.0,53.0126,53.0126,52.9828,52.9828,63980.0
2018-05-18 15:20:00,53.32,53.34,53.32,53.32,51300.0,53.0027,53.0225,53.0027,53.0027,51300.0
2018-05-18 15:25:00,53.31,53.32,53.3,53.32,135960.0,52.9927,53.0027,52.9828,53.0027,135960.0
2018-05-18 15:30:00,53.31,53.32,53.3,53.31,122620.0,52.9927,53.0027,52.9828,52.9927,122620.0
2018-05-18 15:35:00,53.31,53.37,53.3,53.37,121340.0,52.9927,53.0524,52.9828,53.0524,121340.0
2018-05-18 15:40:00,53.37,53.4,53.36,53.36,265200.0,53.0524,53.0822,53.0424,53.0424,265200.0
2018-05-18 15:45:00,53.36,53.43,53.34,53.43,199940.0,53.0424,53.112,53.0225,53.112,199940.0
2018-05-18 15:50:00,53.42,53.42,53.35,53.36,175700.0,53.1021,53.1021,53.0325,53.0424,175700.0
2018-05-18 15:55:00,53.35,53.38,53.3,53.33,648420.0,53.0325,53.0623,52.9828,53.0126,648420.0
2018-05-21 09:30:00,53.7,54.39,53.68,54.18,1486520.0,53.3804,54.0663,53.3605,53.8575,1486520.0
2018-05-21 09:35:00,54.16,54.34,54.15,54.32,583280.0,53.8377,54.0166,53.8277,53.9967,583280.0
2018-05-21 09:40:00,54.32,54.4,54.27,54.39,345720.0,53.9967,54.0762,53.947,54.0663,345720.0
2018-05-21 09:45:00,54.4,54.4,54.31,54.35,383120.0,54.0762,54.0762,53.9868,54.0265,383120.0
2018-05-21 09:50:00,54.35,54.37,54.16,54.17,323640.0,54.0265,54.0464,53.8377,53.8476,323640.0
2018-05-21 09:55:00,54.16,54.25,54.14,54.18,163600.0,53.8377,53.9271,53.8178,53.8575,163600.0
2018-05-21 10:00:00,54.21,54.3,54.19,54.24,146420.0,53.8874,53.9768,53.8675,53.9172,146420.0
2018-05-21 10:05:00,54.24,54.24,54.13,54.15,91400.0,53.9172,53.9172,53.8078,53.8277,91400.0
2018-05-21 10:10:00,54.16,54.27,54.16,54.25,132000.0,53.8377,53.947,53.8377,53.9271,132000.0
2018-05-21 10:15:00,54.25,54.27,54.13,54.13,214240.0,53.9271,53.947,53.8078,53.8078,214240.0
2018-05-21 10:20:00,54.11,54.13,54.02,54.02,265760.0,53.788,53.8078,53.6985,53.6985,265760.0
2018-05-21 10:25:00,54.05,54.08,54.01,54.05,221820.0,53.7283,53.7581,53.6885,53.7283,221820.0
2018-05-21 10:30:00,54.07,54.17,54.06,54.14,130860.0,53.7482,53.8476,53.7382,53.8178,130860.0
2018-05-21 10:35:00,54.13,54.18,54.12,54.13,86800.0,53.8078,53.8575,53.7979,53.8078,86800.0
2018-05-21 10:40:00,54.11,54.17,54.08,54.13,108760.0,53.788,53.8476,53.7581,53.8078,108760.0
2018-05-21 10:45:00,54.14,54.14,54.06,54.08,113040.0,53.8178,53.8178,53.7382,53.7581,113040.0
2018-05-21 10:50:00,54.1,54.11,54.04,54.04,97700.0,53.778,53.788,53.7184,53.7184,97700.0
2018-05-21 10:55:00,54.05,54.09,54.05,54.08,82080.0,53.7283,53.7681,53.7283,53.7581,82080.0
2018-05-21 11:00:00,54.1,54.12,54.03,54.06,118240.0,53.778,53.7979,53.7084,53.7382,118240.0
2018-05-21 11:05:00,54.06,54.06,54.0,54.03,104000.0,53.7382,53.7382,53.6786,53.7084,104000.0
2018-05-21 11:10:00,54.02,54.04,53.88,53.88,176560.0,53.6985,53.7184,53.5593,53.5593,176560.0
2018-05-21 11:15:00,53.9,53.91,53.81,53.85,191780.0,53.5792,53.5891,53.4897,53.5295,191780.0
2018-05-21 11:20:00,53.84,53.94,53.83,53.84,121760.0,53.5196,53.619,53.5096,53.5196,121760.0
2018-05-21 11:25:00,53.83,53.84,53.71,53.79,306540.0,53.5096,53.5196,53.3903,53.4699,306540.0
2018-05-21 11:30:00,53.78,53.8,53.69,53.7,192200.0,53.4599,53.4798,53.3705,53.3804,192200.0
2018-05-21 11:35:00,53.75,53.83,53.71,53.79,141160.0,53.4301,53.5096,53.3903,53.4699,141160.0
2018-05-21 11:40:00,53.78,53.8,53.74,53.8,118520.0,53.4599,53.4798,53.4202,53.4798,118520.0
2018-05-21 11:45:00,53.79,53.87,53.78,53.83,68360.0,53.4699,53.5494,53.4599,53.5096,68360.0
2018-05-21 11:50:00,53.82,53.88,53.81,53.88,51500.0,53.4997,53.5593,53.4897,53.5593,51500.0
2018-05-21 11:55:00,53.89,53.94,53.88,53.94,106840.0,53.5693,53.619,53.5593,53.619,106840.0
2018-05-21 12:00:00,53.96,53.96,53.93,53.94,52000.0,53.6388,53.6388,53.609,53.619,52000.0
2018-05-21 12:05:00,53.94,53.94,53.9,53.93,30540.0,53.619,53.619,53.5792,53.609,30540.0
2018-05-21 12:10:00,53.95,54.07,53.95,54.05,112940.0,53.6289,53.7482,53.6289,53.7283,112940.0
2018-05-21 12:15:00,54.05,54.08,54.03,54.05,140960.0,53.7283,53.7581,53.7084,53.7283,140960.0
2018-05-21 12:20:00,54.05,54.05,54.01,54.03,19000.0,53.7283,53.7283,53.6885,53.7084,19000.0
2018-05-21 12:25:00,54.03,54.04,53.98,53.98,30540.0,53.7084,53.7184,53.6587,53.6587,30540.0
2018-05-21 12:30:00,53.99,54.03,53.98,54.01,50640.0,53.6687,53.7084,53.6587,53.6885,50640.0
2018-05-21 12:35:00,54.03,54.03,53.99,54.01,57000.0,53.7084,53.7084,53.6687,53.6885,57000.0
2018-05-21 12:40:00,53.99,54.06,53.99,54.06,43960.0,53.6687,53.7382,53.6687,53.7382,43960.0
2018-05-21 12:45:00,54.07,54.07,54.01,54.03,28880.0,53.7482,53.7482,53.6885,53.7084,28880.0
2018-05-21 12:50:00,54.02,54.06,54.01,54.05,88420.0,53.6985,53.7382,53.6885,53.7283,88420.0
2018-05-21 12:55:00,54.05,54.12,54.05,54.11,57300.0,53.7283,53.7979,53.7283,53.788,57300.0
2018-05-21 13:00:00,54.09,54.09,54.05,54.05,65420.0,53.7681,53.7681,53.7283,53.7283,65420.0
2018-05-21 13:05:00,54.07,54.15,54.06,54.15,73900.0,53.7482,53.8277,53.7382,53.8277,73900.0
2018-05-21 13:10:00,54.15,54.2,54.12,54.16,54000.0,53.8277,53.8774,53.7979,53.8377,54000.0
2018-05-21 13:15:00,54.16,54.18,54.15,54.15,22220.0,53.8377,53.8575,53.8277,53.8277,22220.0
2018-05-21 13:20:00,54.14,54.14,54.11,54.13,36680.0,53.8178,53.8178,53.788,53.8078,36680.0
2018-05-21 13:25:00,54.14,54.15,54.11,54.13,54880.0,53.8178,53.8277,53.788,53.8078,54880.0
2018-05-21 13:30:00,54.14,54.19,54.08,54.08,70880.0,53.8178,53.8675,53.7581,53.7581,70880.0
2018-05-21 13:35:00,54.11,54.11,54.08,54.1,19100.0,53.788,53.788,53.7581,53.778,19100.0
2018-05-21 13:40:00,54.12,54.14,54.1,54.14,12000.0,53.7979,53.8178,53.778,53.8178,12000.0
2018-05-21 13:45:00,54.15,54.15,54.11,54.11,20240.0,53.8277,53.8277,53.788,53.788,20240.0
2018-05-21 13:50:00,54.1,54.1,54.09,54.1,13820.0,53.778,53.778,53.7681,53.778,13820.0
2018-05-21 13:55:00,54.1,54.1,54.08,54.08,131920.0,53.778,53.778,53.7581,53.7581,131920.0
2018-05-21 14:00:00,54.08,54.08,53.99,53.99,53580.0,53.7581,53.7581,53.6687,53.6687,53580.0
2018-05-21 14:05:00,54.02,54.02,53.98,54.0,138560.0,53.6985,53.6985,53.6587,53.6786,138560.0
2018-05-21 14:10:00,53.99,54.02,53.92,53.94,104340.0,53.6687,53.6985,53.5991,53.619,104340.0
2018-05-21 14:15:00,53.95,53.97,53.9,53.9,103660.0,53.6289,53.6488,53.5792,53.5792,103660.0
2018-05-21 14:20:00,53.91,53.93,53.89,53.92,352000.0,53.5891,53.609,53.5693,53.5991,352000.0
2018-05-21 14:25:00,53.93,53.94,53.9,53.9,53820.0,53.609,53.619,53.5792,53.5792,53820.0
2018-05-21 14:30:00,53.89,53.89,53.78,53.81,93920.0,53.5693,53.5693,53.4599,53.4897,93920.0
2018-05-21 14:35:00,53.84,53.91,53.83,53.9,50960.0,53.5196,53.5891,53.5096,53.5792,50960.0
2018-05-21 14:40:00,53.9,53.9,53.85,53.86,36360.0,53.5792,53.5792,53.5295,53.5394,36360.0
2018-05-21 14:45:00,53.87,53.91,53.87,53.9,70900.0,53.5494,53.5891,53.5494,53.5792,70900.0
2018-05-21 14:50:00,53.91,53.95,53.89,53.95,50920.0,53.5891,53.6289,53.5693,53.6289,50920.0
2018-05-21 14:55:00,53.94,53.97,53.92,53.95,72000.0,53.619,53.6488,53.5991,53.6289,72000.0
2018-05-21 15:00:00,53.94,53.94,53.88,53.91,45200.0,53.619,53.619,53.5593,53.5891,45200.0
2018-05-21 15:05:00,53.88,53.9,53.87,53.89,36000.0,53.5593,53.5792,53.5494,53.5693,36000.0
2018-05-21 15:10:00,53.88,53.98,53.88,53.94,63500.0,53.5593,53.6587,53.5593,53.619,63500.0
2018-05-21 15:15:00,53.94,53.98,53.91,53.94,109400.0,53.619,53.6587,53.5891,53.619,109400.0
2018-05-21 15:20:00,53.95,53.98,53.92,53.93,80740.0,53.6289,53.6587,53.5991,53.609,80740.0
2018-05-21 15:25:00,53.94,53.94,53.87,53.88,59120.0,53.619,53.619,53.5494,53.5593,59120.0
2018-05-21 15:30:00,53.87,53.9,53.87,53.89,82160.0,53.5494,53.5792,53.5494,53.5693,82160.0
2018-05-21 15:35:00,53.88,53.89,53.85,53.86,60000.0,53.5593,53.5693,53.5295,53.5394,60000.0
2018-05-21 15:40:00,53.89,53.91,53.85,53.86,74100.0,53.5693,53.5891,53.5295,53.5394,74100.0
2018-05-21 15:45:00,53.86,53.89,53.86,53.89,93280.0,53.5394,53.5693,53.5394,53.5693,93280.0
2018-05-21 15:50:00,53.95,53.98,53.93,53.96,133760.0,53.6289,53.6587,53.609,53.6388,133760.0
2018-05-21 15:55:00,53.97,54.0,53.92,53.98,450280.0,53.6488,53.6786,53.5991,53.6587,450280.0
2018-05-22 09:30:00,54.23,54.27,54.16,54.24,559780.0,53.9072,53.947,53.8377,53.9172,559780.0
2018-05-22 09:35:00,54.26,54.33,54.11,54.18,362240.0,53.9371,54.0066,53.788,53.8575,362240.0
2018-05-22 09:40:00,54.18,54.18,54.05,54.1,248080.0,53.8575,53.8575,53.7283,53.778,248080.0
2018-05-22 09:45:00,54.11,54.13,54.02,54.05,217760.0,53.788,53.8078,53.6985,53.7283,217760.0
2018-05-22 09:50:00,54.04,54.08,53.98,53.98,202000.0,53.7184,53.7581,53.6587,53.6587,202000.0
2018-05-22 09:55:00,53.99,54.07,53.95,54.07,170520.0,53.6687,53.7482,53.6289,53.7482,170520.0
2018-05-22 10:00:00,54.07,54.07,53.86,53.91,216540.0,53.7482,53.7482,53.5394,53.5891,216540.0
2018-05-22 10:05:00,53.9,54.01,53.86,53.98,120520.0,53.5792,53.6885,53.5394,53.6587,120520.0
2018-05-22 10:10:00,54.0,54.0,53.76,53.81,124360.0,53.6786,53.6786,53.44,53.4897,124360.0
2018-05-22 10:15:00,53.78,53.82,53.75,53.82,290360.0,53.4599,53.4997,53.4301,53.4997,290360.0
2018-05-22 10:20:00,53.85,53.93,53.83,53.83,89360.0,53.5295,53.609,53.5096,53.5096,89360.0
2018-05-22 10:25:00,53.86,53.86,53.78,53.8,102260.0,53.5394,53.5394,53.4599,53.4798,102260.0
2018-05-22 10:30:00,53.78,53.91,53.76,53.9,89300.0,53.4599,53.5891,53.44,53.5792,89300.0
2018-05-22 10:35:00,53.89,53.94,53.86,53.94,74140.0,53.5693,53.619,53.5394,53.619,74140.0
2018-05-22 10:40:00,53.97,53.97,53.93,53.95,57500.0,53.6488,53.6488,53.609,53.6289,57500.0
2018-05-22 10:45:00,53.96,53.97,53.91,53.97,29100.0,53.6388,53.6488,53.5891,53.6488,29100.0
2018-05-22 10:50:00,53.97,54.04,53.97,54.01,61980.0,53.6488,53.7184,53.6488,53.6885,61980.0
2018-05-22 10:55:00,54.01,54.01,53.96,53.97,60800.0,53.6885,53.6885,53.6388,53.6488,60800.0
2018-05-22 11:00:00,53.97,54.0,53.93,54.0,40000.0,53.6488,53.6786,53.609,53.6786,40000.0
2018-05-22 11:05:00,54.0,54.02,53.94,53.94,96000.0,53.6786,53.6985,53.619,53.619,96000.0
2018-05-22 11:10:00,53.93,53.97,53.89,53.9,80020.0,53.609,53.6488,53.5693,53.5792,80020.0
2018-05-22 11:15:00,53.91,53.94,53.86,53.91,87740.0,53.5891,53.619,53.5394,53.5891,87740.0
2018-05-22 11:20:00,53.91,53.92,53.88,53.9,94000.0,53.5891,53.5991,53.5593,53.5792,94000.0
2018-05-22 11:25:00,53.89,53.89,53.86,53.86,55540.0,53.5693,53.5693,53.5394,53.5394,55540.0
2018-05-22 11:30:00,53.84,53.86,53.81,53.81,42000.0,53.5196,53.5394,53.4897,53.4897,42000.0
2018-05-22 11:35:00,53.82,53.83,53.77,53.79,129260.0,53.4997,53.5096,53.45,53.4699,129260.0
2018-05-22 11:40:00,53.79,53.79,53.75,53.77,130060.0,53.4699,53.4699,53.4301,53.45,130060.0
2018-05-22 11:45:00,53.77,53.77,53.71,53.72,69980.0,53.45,53.45,53.3903,53.4003,69980.0
2018-05-22 11:50:00,53.72,53.76,53.72,53.76,48160.0,53.4003,53.44,53.4003,53.44,48160.0
2018-05-22 11:55:00,53.75,53.79,53.75,53.78,56760.0,53.4301,53.4699,53.4301,53.4599,56760.0
2018-05-22 12:00:00,53.78,53.79,53.78,53.79,36800.0,53.4599,53.4699,53.4599,53.4699,36800.0
2018-05-22 12:05:00,53.8,53.83,53.78,53.83,69440.0,53.4798,53.5096,53.4599,53.5096,69440.0
2018-05-22 12:10:00,53.82,53.82,53.78,53.81,124460.0,53.4997,53.4997,53.4599,53.4897,124460.0
2018-05-22 12:15:00,53.83,53.85,53.81,53.82,38060.0,53.5096,53.5295,53.4897,53.4997,38060.0
2018-05-22 12:20:00,53.83,53.83,53.74,53.75,71460.0,53.5096,53.5096,53.4202,53.4301,71460.0
2018-05-22 12:25:00,53.75,53.76,53.71,53.74,51800.0,53.4301,53.44,53.3903,53.4202,51800.0
2018-05-22 12:30:00,53.75,53.75,53.66,53.66,87700.0,53.4301,53.4301,53.3406,53.3406,87700.0
2018-05-22 12:35:00,53.66,53.68,53.62,53.65,170300.0,53.3406,53.3605,53.3009,53.3307,170300.0
2018-05-22 12:40:00,53.65,53.71,53.65,53.69,23000.0,53.3307,53.3903,53.3307,53.3705,23000.0
2018-05-22 12:45:00,53.68,53.71,53.68,53.69,30000.0,53.3605,53.3903,53.3605,53.3705,30000.0
2018-05-22 12:50:00,53.7,53.75,53.69,53.75,74000.0,53.3804,53.4301,53.3705,53.4301,74000.0
2018-05-22 12:55:00,53.76,53.76,53.73,53.73,86720.0,53.44,53.44,53.4102,53.4102,86720.0
2018-05-22 13:00:00,53.72,53.73,53.7,53.7,48920.0,53.4003,53.4102,53.3804,53.3804,48920.0
2018-05-22 13:05:00,53.7,53.71,53.68,53.68,55240.0,53.3804,53.3903,53.3605,53.3605,55240.0
2018-05-22 13:10:00,53.71,53.73,53.71,53.71,35000.0,53.3903,53.4102,53.3903,53.3903,35000.0
2018-05-22 13:15:00,53.72,53.72,53.67,53.69,91900.0,53.4003,53.4003,53.3506,53.3705,91900.0
2018-05-22 13:20:00,53.69,53.69,53.66,53.69,75420.0,53.3705,53.3705,53.3406,53.3705,75420.0
2018-05-22 13:25:00,53.69,53.73,53.69,53.73,42000.0,53.3705,53.4102,53.3705,53.4102,42000.0
2018-05-22 13:30:00,53.74,53.74,53.7,53.7,44000.0,53.4202,53.4202,53.3804,53.3804,44000.0
2018-05-22 13:35:00,53.71,53.72,53.71,53.72,14000.0,53.3903,53.4003,53.3903,53.4003,14000.0
2018-05-22 13:40:00,53.72,53.76,53.72,53.76,31180.0,53.4003,53.44,53.4003,53.44,31180.0
2018-05-22 13:45:00,53.77,53.78,53.76,53.76,52200.0,53.45,53.4599,53.44,53.44,52200.0
2018-05-22 13:50:00,53.76,53.81,53.75,53.81,31000.0,53.44,53.4897,53.4301,53.4897,31000.0
2018-05-22 13:55:00,53.8,53.8,53.76,53.76,60460.0,53.4798,53.4798,53.44,53.44,60460.0
2018-05-22 14:00:00,53.76,53.78,53.76,53.78,125000.0,53.44,53.4599,53.44,53.4599,125000.0
2018-05-22 14:05:00,53.78,53.8,53.76,53.77,50740.0,53.4599,53.4798,53.44,53.45,50740.0
2018-05-22 14:10:00,53.77,53.79,53.75,53.77,78300.0,53.45,53.4699,53.4301,53.45,78300.0
2018-05-22 14:15:00,53.78,53.78,53.77,53.77,26000.0,53.4599,53.4599,53.45,53.45,26000.0
2018-05-22 14:20:00,53.77,53.77,53.76,53.76,39240.0,53.45,53.45,53.44,53.44,39240.0
2018-05-22 14:25:00,53.75,53.77,53.74,53.75,53820.0,53.4301,53.45,53.4202,53.4301,53820.0
2018-05-22 14:30:00,53.78,53.82,53.78,53.81,68060.0,53.4599,53.4997,53.4599,53.4897,68060.0
2018-05-22 14:35:00,53.82,53.82,53.77,53.77,72920.0,53.4997,53.4997,53.45,53.45,72920.0
2018-05-22 14:40:00,53.77,53.77,53.72,53.73,73620.0,53.45,53.45,53.4003,53.4102,73620.0
2018-05-22 14:45:00,53.73,53.74,53.7,53.71,50640.0,53.4102,53.4202,53.3804,53.3903,50640.0
2018-05-22 14:50:00,53.71,53.75,53.71,53.75,109980.0,53.3903,53.4301,53.3903,53.4301,109980.0
2018-05-22 14:55:00,53.75,53.76,53.65,53.66,74080.0,53.4301,53.44,53.3307,53.3406,74080.0
2018-05-22 15:00:00,53.66,53.71,53.66,53.71,69940.0,53.3406,53.3903,53.3406,53.3903,69940.0
2018-05-22 15:05:00,53.71,53.73,53.71,53.72,63060.0,53.3903,53.4102,53.3903,53.4003,63060.0
2018-05-22 15:10:00,53.68,53.69,53.65,53.68,48260.0,53.3605,53.3705,53.3307,53.3605,48260.0
2018-05-22 15:15:00,53.67,53.72,53.66,53.67,99680.0,53.3506,53.4003,53.3406,53.3506,99680.0
2018-05-22 15:20:00,53.68,53.68,53.65,53.68,57000.0,53.3605,53.3605,53.3307,53.3605,57000.0
2018-05-22 15:25:00,53.7,53.73,53.68,53.68,124320.0,53.3804,53.4102,53.3605,53.3605,124320.0
2018-05-22 15:30:00,53.69,53.69,53.57,53.57,134800.0,53.3705,53.3705,53.2512,53.2512,134800.0
2018-05-22 15:35:00,53.57,53.57,53.49,53.5,272940.0,53.2512,53.2512,53.1716,53.1816,272940.0
2018-05-22 15:40:00,53.5,53.58,53.5,53.52,106300.0,53.1816,53.2611,53.1816,53.2015,106300.0
2018-05-22 15:45:00,53.53,53.53,53.47,53.47,263380.0,53.2114,53.2114,53.1518,53.1518,263380.0
2018-05-22 15:50:00,53.46,53.46,53.33,53.43,501700.0,53.1418,53.1418,53.0126,53.112,501700.0
2018-05-22 15:55:00,53.43,53.51,53.4,53.49,570820.0,53.112,53.1915,53.0822,53.1716,570820.0
2018-05-23 09:30:00,53.21,53.33,53.15,53.32,669060.0,52.8933,53.0126,52.8337,53.0027,669060.0
2018-05-23 09:35:00,53.3,53.38,53.3,53.33,209260.0,52.9828,53.0623,52.9828,53.0126,209260.0
2018-05-23 09:40:00,53.31,53.36,53.27,53.28,144640.0,52.9927,53.0424,52.953,52.9629,144640.0
2018-05-23 09:45:00,53.27,53.44,53.27,53.34,173700.0,52.953,53.1219,52.953,53.0225,173700.0
2018-05-23 09:50:00,53.35,53.39,53.3,53.3,252960.0,53.0325,53.0722,52.9828,52.9828,252960.0
2018-05-23 09:55:00,53.27,53.29,53.17,53.19,197480.0,52.953,52.9728,52.8535,52.8734,197480.0
2018-05-23 10:00:00,53.2,53.25,53.17,53.2,193040.0,52.8834,52.9331,52.8535,52.8834,193040.0
2018-05-23 10:05:00,53.21,53.39,53.21,53.37,99980.0,52.8933,53.0722,52.8933,53.0524,99980.0
2018-05-23 10:10:00,53.36,53.45,53.35,53.42,193000.0,53.0424,53.1319,53.0325,53.1021,193000.0
2018-05-23 10:15:00,53.41,53.44,53.39,53.4,104080.0,53.0921,53.1219,53.0722,53.0822,104080.0
2018-05-23 10:20:00,53.4,53.41,53.35,53.35,87520.0,53.0822,53.0921,53.0325,53.0325,87520.0
2018-05-23 10:25:00,53.33,53.34,53.27,53.27,55000.0,53.0126,53.0225,52.953,52.953,55000.0
2018-05-23 10:30:00,53.26,53.26,53.19,53.22,105540.0,52.943,52.943,52.8734,52.9032,105540.0
2018-05-23 10:35:00,53.24,53.28,53.21,53.25,73340.0,52.9231,52.9629,52.8933,52.9331,73340.0
2018-05-23 10:40:00,53.23,53.25,53.21,53.24,37220.0,52.9132,52.9331,52.8933,52.9231,37220.0
2018-05-23 10:45:00,53.24,53.24,53.15,53.18,74740.0,52.9231,52.9231,52.8337,52.8635,74740.0
2018-05-23 10:50:00,53.18,53.18,53.09,53.1,151580.0,52.8635,52.8635,52.774,52.784,151580.0
2018-05-23 10:55:00,53.11,53.21,53.1,53.19,170800.0,52.7939,52.8933,52.784,52.8734,170800.0
2018-05-23 11:00:00,53.17,53.24,53.16,53.2,137080.0,52.8535,52.9231,52.8436,52.8834,137080.0
2018-05-23 11:05:00,53.21,53.21,53.16,53.19,119980.0,52.8933,52.8933,52.8436,52.8734,119980.0
2018-05-23 11:10:00,53.2,53.23,53.19,53.22,28780.0,52.8834,52.9132,52.8734,52.9032,28780.0
2018-05-23 11:15:00,53.22,53.29,53.21,53.25,59180.0,52.9032,52.9728,52.8933,52.9331,59180.0
2018-05-23 11:20:00,53.27,53.3,53.23,53.3,56600.0,52.953,52.9828,52.9132,52.9828,56600.0
2018-05-23 11:25:00,53.31,53.31,53.29,53.29,38700.0,52.9927,52.9927,52.9728,52.9728,38700.0
2018-05-23 11:30:00,53.29,53.33,53.28,53.28,25020.0,52.9728,53.0126,52.9629,52.9629,25020.0
2018-05-23 11:35:00,53.34,53.34,53.32,53.32,23120.0,53.0225,53.0225,53.0027,53.0027,23120.0
2018-05-23 11:40:00,53.3,53.4,53.3,53.4,20000.0,52.9828,53.0822,52.9828,53.0822,20000.0
2018-05-23 11:45:00,53.4,53.47,53.38,53.46,93900.0,53.0822,53.1518,53.0623,53.1418,93900.0
2018-05-23 11:50:00,53.46,53.49,53.4,53.4,59000.0,53.1418,53.1716,53.0822,53.0822,59000.0
2018-05-23 11:55:00,53.39,53.43,53.39,53.39,44000.0,53.0722,53.112,53.0722,53.0722,44000.0
2018-05-23 12:00:00,53.35,53.38,53.35,53.38,15060.0,53.0325,53.0623,53.0325,53.0623,15060.0
2018-05-23 12:05:00,53.4,53.48,53.4,53.46,58880.0,53.0822,53.1617,53.0822,53.1418,58880.0
2018-05-23 12:10:00,53.45,53.49,53.44,53.45,38560.0,53.1319,53.1716,53.1219,53.1319,38560.0
2018-05-23 12:15:00,53.45,53.45,53.41,53.41,71800.0,53.1319,53.1319,53.0921,53.0921,71800.0
2018-05-23 12:20:00,53.42,53.43,53.38,53.38,32000.0,53.1021,53.112,53.0623,53.0623,32000.0
2018-05-23 12:25:00,53.41,53.43,53.38,53.38,30400.0,53.0921,53.112,53.0623,53.0623,30400.0
2018-05-23 12:30:00,53.39,53.43,53.39,53.43,69000.0,53.0722,53.112,53.0722,53.112,69000.0
2018-05-23 12:35:00,53.43,53.45,53.42,53.45,21300.0,53.112,53.1319,53.1021,53.1319,21300.0
2018-05-23 12:40:00,53.46,53.6,53.46,53.6,68740.0,53.1418,53.281,53.1418,53.281,68740.0
2018-05-23 12:45:00,53.61,53.61,53.56,53.56,44000.0,53.2909,53.2909,53.2412,53.2412,44000.0
2018-05-23 12:50:00,53.57,53.6,53.57,53.6,49360.0,53.2512,53.281,53.2512,53.281,49360.0
2018-05-23 12:55:00,53.6,53.95,53.6,53.8,448080.0,53.281,53.6289,53.281,53.4798,448080.0
2018-05-23 13:00:00,53.78,53.79,53.66,53.66,138500.0,53.4599,53.4699,53.3406,53.3406,138500.0
2018-05-23 13:05:00,53.69,53.71,53.69,53.71,80180.0,53.3705,53.3903,53.3705,53.3903,80180.0
2018-05-23 13:10:00,53.72,53.73,53.61,53.63,57280.0,53.4003,53.4102,53.2909,53.3108,57280.0
2018-05-23 13:15:00,53.62,53.62,53.56,53.59,80000.0,53.3009,53.3009,53.2412,53.271,80000.0
2018-05-23 13:20:00,53.56,53.64,53.56,53.64,14820.0,53.2412,53.3207,53.2412,53.3207,14820.0
2018-05-23 13:25:00,53.63,53.64,53.55,53.58,76600.0,53.3108,53.3207,53.2313,53.2611,76600.0
2018-05-23 13:30:00,53.55,53.57,53.54,53.56,26000.0,53.2313,53.2512,53.2213,53.2412,26000.0
2018-05-23 13:35:00,53.55,53.57,53.53,53.53,47340.0,53.2313,53.2512,53.2114,53.2114,47340.0
2018-05-23 13:40:00,53.55,53.58,53.55,53.55,43760.0,53.2313,53.2611,53.2313,53.2313,43760.0
2018-05-23 13:45:00,53.54,53.56,53.54,53.55,60940.0,53.2213,53.2412,53.2213,53.2313,60940.0
2018-05-23 13:50:00,53.52,53.56,53.52,53.55,46160.0,53.2015,53.2412,53.2015,53.2313,46160.0
2018-05-23 13:55:00,53.54,53.54,53.52,53.52,30800.0,53.2213,53.2213,53.2015,53.2015,30800.0
2018-05-23 14:00:00,53.54,53.61,53.5,53.56,75560.0,53.2213,53.2909,53.1816,53.2412,75560.0
2018-05-23 14:05:00,53.55,53.87,53.55,53.85,245100.0,53.2313,53.5494,53.2313,53.5295,245100.0
2018-05-23 14:10:00,53.82,53.88,53.68,53.81,140520.0,53.4997,53.5593,53.3605,53.4897,140520.0
2018-05-23 14:15:00,53.78,53.86,53.77,53.78,104080.0,53.4599,53.5394,53.45,53.4599,104080.0
2018-05-23 14:20:00,53.73,53.82,53.73,53.82,33600.0,53.4102,53.4997,53.4102,53.4997,33600.0
2018-05-23 14:25:00,53.85,53.89,53.8,53.81,102700.0,53.5295,53.5693,53.4798,53.4897,102700.0
2018-05-23 14:30:00,53.83,53.84,53.79,53.81,44240.0,53.5096,53.5196,53.4699,53.4897,44240.0
2018-05-23 14:35:00,53.79,53.8,53.74,53.76,53600.0,53.4699,53.4798,53.4202,53.44,53600.0
2018-05-23 14:40:00,53.77,53.79,53.76,53.78,83260.0,53.45,53.4699,53.44,53.4599,83260.0
2018-05-23 14:45:00,53.78,53.83,53.78,53.81,50020.0,53.4599,53.5096,53.4599,53.4897,50020.0
2018-05-23 14:50:00,53.83,53.84,53.81,53.82,56080.0,53.5096,53.5196,53.4897,53.4997,56080.0
2018-05-23 14:55:00,53.82,53.88,53.82,53.87,87460.0,53.4997,53.5593,53.4997,53.5494,87460.0
2018-05-23 15:00:00,53.87,53.93,53.85,53.92,139960.0,53.5494,53.609,53.5295,53.5991,139960.0
2018-05-23 15:05:00,53.94,53.96,53.87,53.87,204400.0,53.619,53.6388,53.5494,53.5494,204400.0
2018-05-23 15:10:00,53.85,53.85,53.79,53.84,62060.0,53.5295,53.5295,53.4699,53.5196,62060.0
2018-05-23 15:15:00,53.85,53.9,53.84,53.9,64240.0,53.5295,53.5792,53.5196,53.5792,64240.0
2018-05-23 15:20:00,53.87,53.91,53.87,53.88,81180.0,53.5494,53.5891,53.5494,53.5593,81180.0
2018-05-23 15:25:00,53.88,53.93,53.88,53.91,111980.0,53.5593,53.609,53.5593,53.5891,111980.0
2018-05-23 15:30:00,53.91,53.93,53.89,53.9,82380.0,53.5891,53.609,53.5693,53.5792,82380.0
2018-05-23 15:35:00,53.91,53.91,53.87,53.88,61160.0,53.5891,53.5891,53.5494,53.5593,61160.0
2018-05-23 15:40:00,53.89,53.93,53.85,53.86,149220.0,53.5693,53.609,53.5295,53.5394,149220.0
2018-05-23 15:45:00,53.86,53.88,53.82,53.88,187340.0,53.5394,53.5593,53.4997,53.5593,187340.0
2018-05-23 15:50:00,53.88,53.99,53.88,53.98,212660.0,53.5593,53.6687,53.5593,53.6587,212660.0
2018-05-23 15:55:00,53.98,54.04,53.96,54.0,642460.0,53.6587,53.7184,53.6388,53.6786,642460.0
2018-05-24 09:30:00,53.95,54.02,53.88,53.95,434320.0,53.6289,53.6985,53.5593,53.6289,434320.0
2018-05-24 09:35:00,53.97,53.99,53.85,53.92,174320.0,53.6488,53.6687,53.5295,53.5991,174320.0
2018-05-24 09:40:00,53.89,53.96,53.78,53.84,252120.0,53.5693,53.6388,53.4599,53.5196,252120.0
2018-05-24 09:45:00,53.84,53.89,53.74,53.76,313600.0,53.5196,53.5693,53.4202,53.44,313600.0
2018-05-24 09:50:00,53.72,53.73,53.58,53.68,287180.0,53.4003,53.4102,53.2611,53.3605,287180.0
2018-05-24 09:55:00,53.65,53.68,53.55,53.59,184320.0,53.3307,53.3605,53.2313,53.271,184320.0
2018-05-24 10:00:00,53.59,53.69,53.53,53.67,218920.0,53.271,53.3705,53.2114,53.3506,218920.0
2018-05-24 10:05:00,53.69,53.73,53.62,53.65,103720.0,53.3705,53.4102,53.3009,53.3307,103720.0
2018-05-24 10:10:00,53.65,53.71,53.64,53.65,76060.0,53.3307,53.3903,53.3207,53.3307,76060.0
2018-05-24 10:15:00,53.64,53.74,53.61,53.65,68820.0,53.3207,53.4202,53.2909,53.3307,68820.0
2018-05-24 10:20:00,53.64,53.7,53.58,53.58,98040.0,53.3207,53.3804,53.2611,53.2611,98040.0
2018-05-24 10:25:00,53.61,53.63,53.5,53.55,86020.0,53.2909,53.3108,53.1816,53.2313,86020.0
2018-05-24 10:30:00,53.55,53.55,53.44,53.49,198100.0,53.2313,53.2313,53.1219,53.1716,198100.0
2018-05-24 10:35:00,53.5,53.59,53.48,53.59,136020.0,53.1816,53.271,53.1617,53.271,136020.0
2018-05-24 10:40:00,53.63,53.63,53.55,53.55,92780.0,53.3108,53.3108,53.2313,53.2313,92780.0
2018-05-24 10:45:00,53.55,53.58,53.46,53.52,95120.0,53.2313,53.2611,53.1418,53.2015,95120.0
2018-05-24 10:50:00,53.54,53.55,53.47,53.47,32000.0,53.2213,53.2313,53.1518,53.1518,32000.0
2018-05-24 10:55:00,53.41,53.41,53.34,53.34,188480.0,53.0921,53.0921,53.0225,53.0225,188480.0
2018-05-24 11:00:00,53.34,53.48,53.31,53.45,177920.0,53.0225,53.1617,52.9927,53.1319,177920.0
2018-05-24 11:05:00,53.45,53.55,53.37,53.49,87320.0,53.1319,53.2313,53.0524,53.1716,87320.0
2018-05-24 11:10:00,53.51,53.52,53.46,53.5,76920.0,53.1915,53.2015,53.1418,53.1816,76920.0
2018-05-24 11:15:00,53.49,53.63,53.49,53.58,188160.0,53.1716,53.3108,53.1716,53.2611,188160.0
2018-05-24 11:20:00,53.56,53.59,53.55,53.58,74820.0,53.2412,53.271,53.2313,53.2611,74820.0
2018-05-24 11:25:00,53.59,53.64,53.58,53.63,55640.0,53.271,53.3207,53.2611,53.3108,55640.0
2018-05-24 11:30:00,53.63,53.7,53.62,53.64,149760.0,53.3108,53.3804,53.3009,53.3207,149760.0
2018-05-24 11:35:00,53.62,53.63,53.59,53.61,68820.0,53.3009,53.3108,53.271,53.2909,68820.0
2018-05-24 11:40:00,53.6,53.64,53.6,53.64,9480.0,53.281,53.3207,53.281,53.3207,9480.0
2018-05-24 11:45:00,53.66,53.67,53.63,53.65,49100.0,53.3406,53.3506,53.3108,53.3307,49100.0
2018-05-24 11:50:00,53.65,53.65,53.62,53.64,35300.0,53.3307,53.3307,53.3009,53.3207,35300.0
2018-05-24 11:55:00,53.62,53.77,53.62,53.77,52820.0,53.3009,53.45,53.3009,53.45,52820.0
2018-05-24 12:00:00,53.79,53.82,53.7,53.7,173280.0,53.4699,53.4997,53.3804,53.3804,173280.0
2018-05-24 12:05:00,53.73,53.75,53.71,53.72,16000.0,53.4102,53.4301,53.3903,53.4003,16000.0
2018-05-24 12:10:00,53.74,53.82,53.74,53.8,178740.0,53.4202,53.4997,53.4202,53.4798,178740.0
2018-05-24 12:15:00,53.84,53.88,53.84,53.84,73200.0,53.5196,53.5593,53.5196,53.5196,73200.0
2018-05-24 12:20:00,53.87,53.93,53.87,53.93,125440.0,53.5494,53.609,53.5494,53.609,125440.0
2018-05-24 12:25:00,53.92,53.94,53.91,53.93,51200.0,53.5991,53.619,53.5891,53.609,51200.0
2018-05-24 12:30:00,53.96,53.99,53.9,53.92,73180.0,53.6388,53.6687,53.5792,53.5991,73180.0
2018-05-24 12:35:00,53.89,53.89,53.8,53.8,39000.0,53.5693,53.5693,53.4798,53.4798,39000.0
2018-05-24 12:40:00,53.8,53.8,53.75,53.78,46000.0,53.4798,53.4798,53.4301,53.4599,46000.0
2018-05-24 12:45:00,53.82,53.83,53.8,53.81,38000.0,53.4997,53.5096,53.4798,53.4897,38000.0
2018-05-24 12:50:00,53.78,53.82,53.76,53.76,50000.0,53.4599,53.4997,53.44,53.44,50000.0
2018-05-24 12:55:00,53.8,53.84,53.8,53.84,18000.0,53.4798,53.5196,53.4798,53.5196,18000.0
2018-05-24 13:00:00,53.84,53.92,53.84,53.89,37460.0,53.5196,53.5991,53.5196,53.5693,37460.0
2018-05-24 13:05:00,53.88,53.9,53.84,53.88,37360.0,53.5593,53.5792,53.5196,53.5593,37360.0
2018-05-24 13:10:00,53.9,53.9,53.87,53.87,24960.0,53.5792,53.5792,53.5494,53.5494,24960.0
2018-05-24 13:15:00,53.87,53.87,53.87,53.87,12000.0,53.5494,53.5494,53.5494,53.5494,12000.0
2018-05-24 13:20:00,53.88,53.92,53.86,53.92,61300.0,53.5593,53.5991,53.5394,53.5991,61300.0
2018-05-24 13:25:00,53.92,53.93,53.89,53.92,42980.0,53.5991,53.609,53.5693,53.5991,42980.0
2018-05-24 13:30:00,53.92,53.92,53.86,53.88,44400.0,53.5991,53.5991,53.5394,53.5593,44400.0
2018-05-24 13:35:00,53.88,53.88,53.87,53.87,14000.0,53.5593,53.5593,53.5494,53.5494,14000.0
2018-05-24 13:40:00,53.87,53.9,53.86,53.9,20000.0,53.5494,53.5792,53.5394,53.5792,20000.0
2018-05-24 13:45:00,53.91,53.92,53.9,53.9,30000.0,53.5891,53.5991,53.5792,53.5792,30000.0
2018-05-24 13:50:00,53.88,53.92,53.88,53.88,38000.0,53.5593,53.5991,53.5593,53.5593,38000.0
2018-05-24 13:55:00,53.88,53.88,53.88,53.88,2000.0,53.5593,53.5593,53.5593,53.5593,2000.0
2018-05-24 14:00:00,53.88,53.91,53.86,53.91,20000.0,53.5593,53.5891,53.5394,53.5891,20000.0
2018-05-24 14:05:00,53.92,53.92,53.89,53.89,47320.0,53.5991,53.5991,53.5693,53.5693,47320.0
2018-05-24 14:10:00,53.92,53.93,53.9,53.9,24000.0,53.5991,53.609,53.5792,53.5792,24000.0
2018-05-24 14:15:00,53.9,53.92,53.87,53.91,27980.0,53.5792,53.5991,53.5494,53.5891,27980.0
2018-05-24 14:20:00,53.93,53.94,53.91,53.93,25760.0,53.609,53.619,53.5891,53.609,25760.0
2018-05-24 14:25:00,53.95,53.99,53.95,53.96,88400.0,53.6289,53.6687,53.6289,53.6388,88400.0
2018-05-24 14:30:00,53.96,53.98,53.95,53.98,86500.0,53.6388,53.6587,53.6289,53.6587,86500.0
2018-05-24 14:35:00,53.98,54.01,53.97,53.99,118000.0,53.6587,53.6885,53.6488,53.6687,118000.0
2018-05-24 14:40:00,53.99,54.0,53.97,53.98,64600.0,53.6687,53.6786,53.6488,53.6587,64600.0
2018-05-24 14:45:00,53.99,54.0,53.94,53.96,48080.0,53.6687,53.6786,53.619,53.6388,48080.0
2018-05-24 14:50:00,53.92,53.95,53.9,53.95,47980.0,53.5991,53.6289,53.5792,53.6289,47980.0
2018-05-24 14:55:00,53.94,53.97,53.93,53.94,22440.0,53.619,53.6488,53.609,53.619,22440.0
2018-05-24 15:00:00,53.94,53.94,53.89,53.93,32000.0,53.619,53.619,53.5693,53.609,32000.0
2018-05-24 15:05:00,53.93,54.0,53.9,54.0,40340.0,53.609,53.6786,53.5792,53.6786,40340.0
2018-05-24 15:10:00,54.0,54.0,53.98,53.99,34000.0,53.6786,53.6786,53.6587,53.6687,34000.0
2018-05-24 15:15:00,53.99,54.02,53.98,54.01,69660.0,53.6687,53.6985,53.6587,53.6885,69660.0
2018-05-24 15:20:00,54.01,54.01,53.98,54.01,61000.0,53.6885,53.6885,53.6587,53.6885,61000.0
2018-05-24 15:25:00,53.99,54.0,53.98,53.98,38200.0,53.6687,53.6786,53.6587,53.6587,38200.0
2018-05-24 15:30:00,54.0,54.02,53.99,54.0,91400.0,53.6786,53.6985,53.6687,53.6786,91400.0
2018-05-24 15:35:00,54.01,54.02,53.93,53.96,82000.0,53.6885,53.6985,53.609,53.6388,82000.0
2018-05-24 15:40:00,53.93,53.95,53.9,53.92,93900.0,53.609,53.6289,53.5792,53.5991,93900.0
2018-05-24 15:45:00,53.92,53.95,53.88,53.95,134100.0,53.5991,53.6289,53.5593,53.6289,134100.0
2018-05-24 15:50:00,53.92,53.93,53.88,53.88,69380.0,53.5991,53.609,53.5593,53.5593,69380.0
2018-05-24 15:55:00,53.89,54.0,53.89,53.99,454160.0,53.5693,53.6786,53.5693,53.6687,454160.0
2018-05-25 09:30:00,53.95,54.05,53.94,53.94,798380.0,53.6289,53.7283,53.619,53.619,798380.0
2018-05-25 09:35:00,53.93,54.05,53.9,54.0,154820.0,53.609,53.7283,53.5792,53.6786,154820.0
2018-05-25 09:40:00,54.0,54.0,53.83,53.84,244840.0,53.6786,53.6786,53.5096,53.5196,244840.0
2018-05-25 09:45:00,53.83,54.03,53.8,53.99,217000.0,53.5096,53.7084,53.4798,53.6687,217000.0
2018-05-25 09:50:00,53.96,54.0,53.88,54.0,135300.0,53.6388,53.6786,53.5593,53.6786,135300.0
2018-05-25 09:55:00,53.95,54.11,53.95,54.1,238420.0,53.6289,53.788,53.6289,53.778,238420.0
2018-05-25 10:00:00,54.07,54.12,54.03,54.09,225260.0,53.7482,53.7979,53.7084,53.7681,225260.0
2018-05-25 10:05:00,54.05,54.11,54.02,54.09,58780.0,53.7283,53.788,53.6985,53.7681,58780.0
2018-05-25 10:10:00,54.08,54.11,54.07,54.09,62580.0,53.7581,53.788,53.7482,53.7681,62580.0
2018-05-25 10:15:00,54.09,54.13,54.07,54.09,180540.0,53.7681,53.8078,53.7482,53.7681,180540.0
2018-05-25 10:20:00,54.06,54.08,54.03,54.08,70880.0,53.7382,53.7581,53.7084,53.7581,70880.0
2018-05-25 10:25:00,54.05,54.06,54.03,54.05,108260.0,53.7283,53.7382,53.7084,53.7283,108260.0
2018-05-25 10:30:00,54.05,54.05,54.0,54.0,89920.0,53.7283,53.7283,53.6786,53.6786,89920.0
2018-05-25 10:35:00,54.01,54.05,53.99,54.03,71180.0,53.6885,53.7283,53.6687,53.7084,71180.0
2018-05-25 10:40:00,54.01,54.05,54.0,54.03,50140.0,53.6885,53.7283,53.6786,53.7084,50140.0
2018-05-25 10:45:00,54.01,54.01,53.91,53.91,63560.0,53.6885,53.6885,53.5891,53.5891,63560.0
2018-05-25 10:50:00,53.92,53.97,53.92,53.97,24000.0,53.5991,53.6488,53.5991,53.6488,24000.0
2018-05-25 10:55:00,53.98,54.02,53.98,54.0,76580.0,53.6587,53.6985,53.6587,53.6786,76580.0
2018-05-25 11:00:00,53.99,54.04,53.99,54.02,28280.0,53.6687,53.7184,53.6687,53.6985,28280.0
2018-05-25 11:05:00,54.02,54.02,53.99,53.99,37000.0,53.6985,53.6985,53.6687,53.6687,37000.0
2018-05-25 11:10:00,53.97,53.97,53.9,53.91,106420.0,53.6488,53.6488,53.5792,53.5891,106420.0
2018-05-25 11:15:00,53.91,53.93,53.9,53.92,80260.0,53.5891,53.609,53.5792,53.5991,80260.0
2018-05-25 11:20:00,53.92,53.92,53.85,53.85,79780.0,53.5991,53.5991,53.5295,53.5295,79780.0
2018-05-25 11:25:00,53.87,53.93,53.86,53.93,65760.0,53.5494,53.609,53.5394,53.609,65760.0
2018-05-25 11:30:00,53.92,53.94,53.91,53.93,84140.0,53.5991,53.619,53.5891,53.609,84140.0
2018-05-25 11:35:00,53.93,53.95,53.9,53.92,138000.0,53.609,53.6289,53.5792,53.5991,138000.0
2018-05-25 11:40:00,53.92,53.92,53.84,53.84,109060.0,53.5991,53.5991,53.5196,53.5196,109060.0
2018-05-25 11:45:00,53.85,53.89,53.85,53.87,69300.0,53.5295,53.5693,53.5295,53.5494,69300.0
2018-05-25 11:50:00,53.88,53.89,53.86,53.88,66000.0,53.5593,53.5693,53.5394,53.5593,66000.0
2018-05-25 11:55:00,53.89,53.93,53.89,53.92,86160.0,53.5693,53.609,53.5693,53.5991,86160.0
2018-05-25 12:00:00,53.9,53.93,53.89,53.91,80920.0,53.5792,53.609,53.5693,53.5891,80920.0
2018-05-25 12:05:00,53.9,53.91,53.85,53.85,86500.0,53.5792,53.5891,53.5295,53.5295,86500.0
2018-05-25 12:10:00,53.84,53.87,53.82,53.84,57600.0,53.5196,53.5494,53.4997,53.5196,57600.0
2018-05-25 12:15:00,53.84,53.86,53.82,53.83,70660.0,53.5196,53.5394,53.4997,53.5096,70660.0
2018-05-25 12:20:00,53.82,53.89,53.8,53.89,80800.0,53.4997,53.5693,53.4798,53.5693,80800.0
2018-05-25 12:25:00,53.88,53.94,53.88,53.92,158600.0,53.5593,53.619,53.5593,53.5991,158600.0
2018-05-25 12:30:00,53.93,53.93,53.88,53.88,26040.0,53.609,53.609,53.5593,53.5593,26040.0
2018-05-25 12:35:00,53.91,53.91,53.88,53.88,32000.0,53.5891,53.5891,53.5593,53.5593,32000.0
2018-05-25 12:40:00,53.9,53.91,53.86,53.86,60820.0,53.5792,53.5891,53.5394,53.5394,60820.0
2018-05-25 12:45:00,53.85,53.85,53.84,53.84,22900.0,53.5295,53.5295,53.5196,53.5196,22900.0
2018-05-25 12:50:00,53.83,53.86,53.8,53.86,175700.0,53.5096,53.5394,53.4798,53.5394,175700.0
2018-05-25 12:55:00,53.87,53.91,53.87,53.91,42400.0,53.5494,53.5891,53.5494,53.5891,42400.0
2018-05-25 13:00:00,53.91,53.91,53.88,53.89,68560.0,53.5891,53.5891,53.5593,53.5693,68560.0
2018-05-25 13:05:00,53.88,53.91,53.88,53.89,109820.0,53.5593,53.5891,53.5593,53.5693,109820.0
2018-05-25 13:10:00,53.91,53.93,53.89,53.9,117880.0,53.5891,53.609,53.5693,53.5792,117880.0
2018-05-25 13:15:00,53.91,53.92,53.9,53.91,30960.0,53.5891,53.5991,53.5792,53.5891,30960.0
2018-05-25 13:20:00,53.9,53.91,53.9,53.91,13580.0,53.5792,53.5891,53.5792,53.5891,13580.0
2018-05-25 13:25:00,53.9,53.92,53.9,53.92,18680.0,53.5792,53.5991,53.5792,53.5991,18680.0
2018-05-25 13:30:00,53.88,53.89,53.83,53.85,144400.0,53.5593,53.5693,53.5096,53.5295,144400.0
2018-05-25 13:35:00,53.86,53.88,53.86,53.88,30880.0,53.5394,53.5593,53.5394,53.5593,30880.0
2018-05-25 13:40:00,53.87,53.88,53.86,53.88,28540.0,53.5494,53.5593,53.5394,53.5593,28540.0
2018-05-25 13:45:00,53.87,53.88,53.85,53.86,48900.0,53.5494,53.5593,53.5295,53.5394,48900.0
2018-05-25 13:50:00,53.86,53.86,53.84,53.84,69880.0,53.5394,53.5394,53.5196,53.5196,69880.0
2018-05-25 13:55:00,53.83,53.83,53.77,53.77,102800.0,53.5096,53.5096,53.45,53.45,102800.0
2018-05-25 14:00:00,53.79,53.83,53.76,53.82,59300.0,53.4699,53.5096,53.44,53.4997,59300.0
2018-05-25 14:05:00,53.86,53.89,53.86,53.87,71440.0,53.5394,53.5693,53.5394,53.5494,71440.0
2018-05-25 14:10:00,53.88,53.92,53.88,53.89,109080.0,53.5593,53.5991,53.5593,53.5693,109080.0
2018-05-25 14:15:00,53.9,53.92,53.9,53.92,32000.0,53.5792,53.5991,53.5792,53.5991,32000.0
2018-05-25 14:20:00,53.91,53.93,53.88,53.9,60280.0,53.5891,53.609,53.5593,53.5792,60280.0
2018-05-25 14:25:00,53.91,53.92,53.9,53.92,20000.0,53.5891,53.5991,53.5792,53.5991,20000.0
2018-05-25 14:30:00,53.91,53.93,53.9,53.91,158500.0,53.5891,53.609,53.5792,53.5891,158500.0
2018-05-25 14:35:00,53.91,53.92,53.9,53.92,26140.0,53.5891,53.5991,53.5792,53.5991,26140.0
2018-05-25 14:40:00,53.91,53.91,53.85,53.87,130740.0,53.5891,53.5891,53.5295,53.5494,130740.0
2018-05-25 14:45:00,53.87,53.88,53.82,53.82,278000.0,53.5494,53.5593,53.4997,53.4997,278000.0
2018-05-25 14:50:00,53.84,53.85,53.8,53.82,124680.0,53.5196,53.5295,53.4798,53.4997,124680.0
2018-05-25 14:55:00,53.81,53.83,53.8,53.81,66860.0,53.4897,53.5096,53.4798,53.4897,66860.0
2018-05-25 15:00:00,53.79,53.82,53.79,53.81,33260.0,53.4699,53.4997,53.4699,53.4897,33260.0
2018-05-25 15:05:00,53.81,53.83,53.8,53.81,56280.0,53.4897,53.5096,53.4798,53.4897,56280.0
2018-05-25 15:10:00,53.82,53.83,53.77,53.8,110520.0,53.4997,53.5096,53.45,53.4798,110520.0
2018-05-25 15:15:00,53.81,53.84,53.79,53.84,79000.0,53.4897,53.5196,53.4699,53.5196,79000.0
2018-05-25 15:20:00,53.84,53.84,53.77,53.77,112020.0,53.5196,53.5196,53.45,53.45,112020.0
2018-05-25 15:25:00,53.77,53.78,53.74,53.78,277640.0,53.45,53.4599,53.4202,53.4599,277640.0
2018-05-25 15:30:00,53.79,53.84,53.78,53.8,195020.0,53.4699,53.5196,53.4599,53.4798,195020.0
2018-05-25 15:35:00,53.81,53.81,53.73,53.73,182080.0,53.4897,53.4897,53.4102,53.4102,182080.0
2018-05-25 15:40:00,53.74,53.74,53.7,53.7,136580.0,53.4202,53.4202,53.3804,53.3804,136580.0
2018-05-25 15:45:00,53.7,53.72,53.69,53.69,167440.0,53.3804,53.4003,53.3705,53.3705,167440.0
2018-05-25 15:50:00,53.7,53.77,53.7,53.76,269880.0,53.3804,53.45,53.3804,53.44,269880.0
2018-05-25 15:55:00,53.77,53.78,53.73,53.76,749880.0,53.45,53.4599,53.4102,53.44,749880.0
2018-05-29 09:30:00,53.24,53.67,53.19,53.44,1769820.0,52.9231,53.3506,52.8734,53.1219,1769820.0
2018-05-29 09:35:00,53.46,53.47,53.33,53.35,399980.0,53.1418,53.1518,53.0126,53.0325,399980.0
2018-05-29 09:40:00,53.36,53.59,53.3,53.55,324100.0,53.0424,53.271,52.9828,53.2313,324100.0
2018-05-29 09:45:00,53.54,53.65,53.52,53.53,161520.0,53.2213,53.3307,53.2015,53.2114,161520.0
2018-05-29 09:50:00,53.55,53.56,53.45,53.45,190480.0,53.2313,53.2412,53.1319,53.1319,190480.0
2018-05-29 09:55:00,53.46,53.55,53.41,53.54,279440.0,53.1418,53.2313,53.0921,53.2213,279440.0
2018-05-29 10:00:00,53.54,53.54,53.43,53.46,118420.0,53.2213,53.2213,53.112,53.1418,118420.0
2018-05-29 10:05:00,53.45,53.48,53.42,53.42,106060.0,53.1319,53.1617,53.1021,53.1021,106060.0
2018-05-29 10:10:00,53.4,53.42,53.32,53.33,244640.0,53.0822,53.1021,53.0027,53.0126,244640.0
2018-05-29 10:15:00,53.31,53.34,53.26,53.28,176240.0,52.9927,53.0225,52.943,52.9629,176240.0
2018-05-29 10:20:00,53.28,53.29,53.14,53.17,347620.0,52.9629,52.9728,52.8237,52.8535,347620.0
2018-05-29 10:25:00,53.17,53.27,53.16,53.23,145240.0,52.8535,52.953,52.8436,52.9132,145240.0
2018-05-29 10:30:00,53.21,53.22,53.06,53.09,278060.0,52.8933,52.9032,52.7442,52.774,278060.0
2018-05-29 10:35:00,53.1,53.24,53.02,53.23,295320.0,52.784,52.9231,52.7044,52.9132,295320.0
2018-05-29 10:40:00,53.24,53.34,53.23,53.3,247000.0,52.9231,53.0225,52.9132,52.9828,247000.0
2018-05-29 10:45:00,53.32,53.36,53.19,53.3,256900.0,53.0027,53.0424,52.8734,52.9828,256900.0
2018-05-29 10:50:00,53.33,53.35,53.24,53.25,117760.0,53.0126,53.0325,52.9231,52.9331,117760.0
2018-05-29 10:55:00,53.23,53.24,53.17,53.19,159340.0,52.9132,52.9231,52.8535,52.8734,159340.0
2018-05-29 11:00:00,53.17,53.17,53.07,53.11,186620.0,52.8535,52.8535,52.7541,52.7939,186620.0
2018-05-29 11:05:00,53.1,53.17,53.1,53.16,171520.0,52.784,52.8535,52.784,52.8436,171520.0
2018-05-29 11:10:00,53.16,53.32,53.16,53.27,186220.0,52.8436,53.0027,52.8436,52.953,186220.0
2018-05-29 11:15:00,53.29,53.29,53.16,53.2,145920.0,52.9728,52.9728,52.8436,52.8834,145920.0
2018-05-29 11:20:00,53.2,53.3,53.2,53.23,152760.0,52.8834,52.9828,52.8834,52.9132,152760.0
2018-05-29 11:25:00,53.23,53.32,53.15,53.23,97980.0,52.9132,53.0027,52.8337,52.9132,97980.0
2018-05-29 11:30:00,53.22,53.26,53.19,53.26,129920.0,52.9032,52.943,52.8734,52.943,129920.0
2018-05-29 11:35:00,53.22,53.23,53.17,53.18,116620.0,52.9032,52.9132,52.8535,52.8635,116620.0
2018-05-29 11:40:00,53.17,53.17,53.05,53.05,262820.0,52.8535,52.8535,52.7343,52.7343,262820.0
2018-05-29 11:45:00,53.04,53.09,52.98,53.08,294000.0,52.7243,52.774,52.6647,52.7641,294000.0
2018-05-29 11:50:00,53.08,53.17,53.07,53.13,125900.0,52.7641,52.8535,52.7541,52.8138,125900.0
2018-05-29 11:55:00,53.12,53.14,53.09,53.09,73380.0,52.8038,52.8237,52.774,52.774,73380.0
2018-05-29 12:00:00,53.06,53.06,52.96,53.0,235720.0,52.7442,52.7442,52.6448,52.6846,235720.0
2018-05-29 12:05:00,52.97,53.03,52.94,52.98,197100.0,52.6547,52.7144,52.6249,52.6647,197100.0
2018-05-29 12:10:00,52.98,53.01,52.87,52.9,214520.0,52.6647,52.6945,52.5553,52.5852,214520.0
2018-05-29 12:15:00,52.92,53.0,52.9,52.97,125580.0,52.605,52.6846,52.5852,52.6547,125580.0
2018-05-29 12:20:00,52.95,53.03,52.95,53.03,213220.0,52.6349,52.7144,52.6349,52.7144,213220.0
2018-05-29 12:25:00,53.03,53.07,53.01,53.06,158220.0,52.7144,52.7541,52.6945,52.7442,158220.0
2018-05-29 12:30:00,53.07,53.15,53.06,53.11,245720.0,52.7541,52.8337,52.7442,52.7939,245720.0
2018-05-29 12:35:00,53.12,53.18,53.12,53.13,72880.0,52.8038,52.8635,52.8038,52.8138,72880.0
2018-05-29 12:40:00,53.16,53.19,53.1,53.1,57140.0,52.8436,52.8734,52.784,52.784,57140.0
2018-05-29 12:45:00,53.13,53.15,53.1,53.14,85600.0,52.8138,52.8337,52.784,52.8237,85600.0
2018-05-29 12:50:00,53.16,53.18,53.13,53.18,50200.0,52.8436,52.8635,52.8138,52.8635,50200.0
2018-05-29 12:55:00,53.18,53.2,53.17,53.18,63640.0,52.8635,52.8834,52.8535,52.8635,63640.0
2018-05-29 13:00:00,53.16,53.16,53.03,53.04,127760.0,52.8436,52.8436,52.7144,52.7243,127760.0
2018-05-29 13:05:00,53.04,53.05,53.0,53.01,147600.0,52.7243,52.7343,52.6846,52.6945,147600.0
2018-05-29 13:10:00,53.03,53.05,52.99,53.03,143260.0,52.7144,52.7343,52.6746,52.7144,143260.0
2018-05-29 13:15:00,53.02,53.04,52.97,53.04,79720.0,52.7044,52.7243,52.6547,52.7243,79720.0
2018-05-29 13:20:00,53.05,53.07,53.01,53.02,62180.0,52.7343,52.7541,52.6945,52.7044,62180.0
2018-05-29 13:25:00,53.03,53.06,53.0,53.01,89460.0,52.7144,52.7442,52.6846,52.6945,89460.0
2018-05-29 13:30:00,53.0,53.02,52.93,52.95,76480.0,52.6846,52.7044,52.615,52.6349,76480.0
2018-05-29 13:35:00,52.95,52.99,52.93,52.94,67120.0,52.6349,52.6746,52.615,52.6249,67120.0
2018-05-29 13:40:00,52.95,53.08,52.95,53.02,131520.0,52.6349,52.7641,52.6349,52.7044,131520.0
2018-05-29 13:45:00,53.0,53.08,53.0,53.04,103600.0,52.6846,52.7641,52.6846,52.7243,103600.0
2018-05-29 13:50:00,53.05,53.07,52.98,52.99,63380.0,52.7343,52.7541,52.6647,52.6746,63380.0
2018-05-29 13:55:00,53.0,53.01,52.95,52.95,116980.0,52.6846,52.6945,52.6349,52.6349,116980.0
2018-05-29 14:00:00,52.91,52.93,52.8,52.8,223180.0,52.5951,52.615,52.4857,52.4857,223180.0
2018-05-29 14:05:00,52.83,52.89,52.82,52.82,160180.0,52.5156,52.5752,52.5056,52.5056,160180.0
2018-05-29 14:10:00,52.85,52.9,52.81,52.88,135400.0,52.5355,52.5852,52.4957,52.5653,135400.0
2018-05-29 14:15:00,52.86,52.9,52.8,52.87,158440.0,52.5454,52.5852,52.4857,52.5553,158440.0
2018-05-29 14:20:00,52.86,52.89,52.79,52.88,220980.0,52.5454,52.5752,52.4758,52.5653,220980.0
2018-05-29 14:25:00,52.89,53.02,52.86,52.99,193260.0,52.5752,52.7044,52.5454,52.6746,193260.0
2018-05-29 14:30:00,52.98,53.09,52.97,53.04,148380.0,52.6647,52.774,52.6547,52.7243,148380.0
2018-05-29 14:35:00,53.04,53.08,52.95,52.97,104860.0,52.7243,52.7641,52.6349,52.6547,104860.0
2018-05-29 14:40:00,52.97,53.0,52.82,52.84,157540.0,52.6547,52.6846,52.5056,52.5255,157540.0
2018-05-29 14:45:00,52.82,52.89,52.79,52.85,177000.0,52.5056,52.5752,52.4758,52.5355,177000.0
2018-05-29 14:50:00,52.83,52.83,52.77,52.81,146000.0,52.5156,52.5156,52.4559,52.4957,146000.0
2018-05-29 14:55:00,52.8,52.94,52.8,52.91,558480.0,52.4857,52.6249,52.4857,52.5951,558480.0
2018-05-29 15:00:00,52.89,52.95,52.84,52.84,334820.0,52.5752,52.6349,52.5255,52.5255,334820.0
2018-05-29 15:05:00,52.86,52.89,52.8,52.82,220460.0,52.5454,52.5752,52.4857,52.5056,220460.0
2018-05-29 15:10:00,52.82,52.85,52.79,52.82,81660.0,52.5056,52.5355,52.4758,52.5056,81660.0
2018-05-29 15:15:00,52.81,52.86,52.78,52.82,157100.0,52.4957,52.5454,52.4659,52.5056,157100.0
2018-05-29 15:20:00,52.81,52.82,52.76,52.81,231520.0,52.4957,52.5056,52.446,52.4957,231520.0
2018-05-29 15:25:00,52.82,52.85,52.76,52.84,162760.0,52.5056,52.5355,52.446,52.5255,162760.0
2018-05-29 15:30:00,52.84,52.89,52.79,52.87,318480.0,52.5255,52.5752,52.4758,52.5553,318480.0
2018-05-29 15:35:00,52.89,52.97,52.86,52.91,331000.0,52.5752,52.6547,52.5454,52.5951,331000.0
2018-05-29 15:40:00,52.92,53.0,52.89,52.98,415180.0,52.605,52.6846,52.5752,52.6647,415180.0
2018-05-29 15:45:00,53.0,53.05,52.96,53.0,378540.0,52.6846,52.7343,52.6448,52.6846,378540.0
2018-05-29 15:50:00,53.0,53.07,52.98,52.98,513160.0,52.6846,52.7541,52.6647,52.6647,513160.0
2018-05-29 15:55:00,53.0,53.02,52.93,52.98,741440.0,52.6846,52.7044,52.615,52.6647,741440.0
2018-05-30 09:30:00,53.18,53.3,53.04,53.09,1398680.0,52.8635,52.9828,52.7243,52.774,1398680.0
2018-05-30 09:35:00,53.08,53.18,53.02,53.11,303200.0,52.7641,52.8635,52.7044,52.7939,303200.0
2018-05-30 09:40:00,53.11,53.13,53.02,53.12,281980.0,52.7939,52.8138,52.7044,52.8038,281980.0
2018-05-30 09:45:00,53.12,53.19,53.08,53.14,186440.0,52.8038,52.8734,52.7641,52.8237,186440.0
2018-05-30 09:50:00,53.15,53.16,52.93,52.96,424560.0,52.8337,52.8436,52.615,52.6448,424560.0
2018-05-30 09:55:00,52.96,52.98,52.85,52.93,219900.0,52.6448,52.6647,52.5355,52.615,219900.0
2018-05-30 10:00:00,52.95,52.99,52.88,52.97,137980.0,52.6349,52.6746,52.5653,52.6547,137980.0
2018-05-30 10:05:00,52.97,53.05,52.97,53.04,137700.0,52.6547,52.7343,52.6547,52.7243,137700.0
2018-05-30 10:10:00,53.06,53.09,53.04,53.07,211420.0,52.7442,52.774,52.7243,52.7541,211420.0
2018-05-30 10:15:00,53.06,53.07,52.98,52.99,139080.0,52.7442,52.7541,52.6647,52.6746,139080.0
2018-05-30 10:20:00,53.0,53.0,52.9,52.9,138040.0,52.6846,52.6846,52.5852,52.5852,138040.0
2018-05-30 10:25:00,52.91,52.91,52.84,52.87,364760.0,52.5951,52.5951,52.5255,52.5553,364760.0
2018-05-30 10:30:00,52.89,53.01,52.89,53.0,236820.0,52.5752,52.6945,52.5752,52.6846,236820.0
2018-05-30 10:35:00,53.01,53.05,52.95,52.98,150380.0,52.6945,52.7343,52.6349,52.6647,150380.0
2018-05-30 10:40:00,52.99,53.15,52.97,53.13,189260.0,52.6746,52.8337,52.6547,52.8138,189260.0
2018-05-30 10:45:00,53.14,53.19,53.14,53.15,105080.0,52.8237,52.8734,52.8237,52.8337,105080.0
2018-05-30 10:50:00,53.15,53.18,53.13,53.16,121560.0,52.8337,52.8635,52.8138,52.8436,121560.0
2018-05-30 10:55:00,53.16,53.22,53.15,53.17,184520.0,52.8436,52.9032,52.8337,52.8535,184520.0
2018-05-30 11:00:00,53.18,53.2,53.12,53.13,90580.0,52.8635,52.8834,52.8038,52.8138,90580.0
2018-05-30 11:05:00,53.14,53.15,53.12,53.13,32000.0,52.8237,52.8337,52.8038,52.8138,32000.0
2018-05-30 11:10:00,53.14,53.22,53.14,53.22,154180.0,52.8237,52.9032,52.8237,52.9032,154180.0
2018-05-30 11:15:00,53.2,53.24,53.19,53.21,272400.0,52.8834,52.9231,52.8734,52.8933,272400.0
2018-05-30 11:20:00,53.21,53.26,53.2,53.26,215780.0,52.8933,52.943,52.8834,52.943,215780.0
2018-05-30 11:25:00,53.27,53.3,53.22,53.23,182480.0,52.953,52.9828,52.9032,52.9132,182480.0
2018-05-30 11:30:00,53.24,53.33,53.24,53.32,110580.0,52.9231,53.0126,52.9231,53.0027,110580.0
2018-05-30 11:35:00,53.31,53.35,53.28,53.31,200800.0,52.9927,53.0325,52.9629,52.9927,200800.0
2018-05-30 11:40:00,53.33,53.33,53.27,53.3,171800.0,53.0126,53.0126,52.953,52.9828,171800.0
2018-05-30 11:45:00,53.3,53.36,53.3,53.35,173240.0,52.9828,53.0424,52.9828,53.0325,173240.0
2018-05-30 11:50:00,53.34,53.36,53.31,53.35,90200.0,53.0225,53.0424,52.9927,53.0325,90200.0
2018-05-30 11:55:00,53.36,53.45,53.36,53.41,156440.0,53.0424,53.1319,53.0424,53.0921,156440.0
2018-05-30 12:00:00,53.42,53.46,53.4,53.42,172400.0,53.1021,53.1418,53.0822,53.1021,172400.0
2018-05-30 12:05:00,53.43,53.45,53.39,53.39,204140.0,53.112,53.1319,53.0722,53.0722,204140.0
2018-05-30 12:10:00,53.39,53.42,53.37,53.4,79480.0,53.0722,53.1021,53.0524,53.0822,79480.0
2018-05-30 12:15:00,53.4,53.42,53.38,53.41,64080.0,53.0822,53.1021,53.0623,53.0921,64080.0
2018-05-30 12:20:00,53.41,53.45,53.41,53.42,48680.0,53.0921,53.1319,53.0921,53.1021,48680.0
2018-05-30 12:25:00,53.42,53.46,53.4,53.44,132880.0,53.1021,53.1418,53.0822,53.1219,132880.0
2018-05-30 12:30:00,53.42,53.42,53.38,53.4,56440.0,53.1021,53.1021,53.0623,53.0822,56440.0
2018-05-30 12:35:00,53.4,53.41,53.35,53.36,79800.0,53.0822,53.0921,53.0325,53.0424,79800.0
2018-05-30 12:40:00,53.35,53.35,53.31,53.31,70660.0,53.0325,53.0325,52.9927,52.9927,70660.0
2018-05-30 12:45:00,53.3,53.33,53.26,53.29,83040.0,52.9828,53.0126,52.943,52.9728,83040.0
2018-05-30 12:50:00,53.31,53.33,53.27,53.33,158000.0,52.9927,53.0126,52.953,53.0126,158000.0
2018-05-30 12:55:00,53.34,53.34,53.3,53.31,77080.0,53.0225,53.0225,52.9828,52.9927,77080.0
2018-05-30 13:00:00,53.33,53.34,53.27,53.29,28160.0,53.0126,53.0225,52.953,52.9728,28160.0
2018-05-30 13:05:00,53.3,53.33,53.29,53.31,43320.0,52.9828,53.0126,52.9728,52.9927,43320.0
2018-05-30 13:10:00,53.32,53.33,53.29,53.31,44820.0,53.0027,53.0126,52.9728,52.9927,44820.0
2018-05-30 13:15:00,53.34,53.42,53.34,53.42,49120.0,53.0225,53.1021,53.0225,53.1021,49120.0
2018-05-30 13:20:00,53.41,53.43,53.39,53.4,64440.0,53.0921,53.112,53.0722,53.0822,64440.0
2018-05-30 13:25:00,53.39,53.41,53.38,53.4,44500.0,53.0722,53.0921,53.0623,53.0822,44500.0
2018-05-30 13:30:00,53.38,53.39,53.34,53.37,38380.0,53.0623,53.0722,53.0225,53.0524,38380.0
2018-05-30 13:35:00,53.37,53.37,53.33,53.36,78100.0,53.0524,53.0524,53.0126,53.0424,78100.0
2018-05-30 13:40:00,53.36,53.36,53.34,53.35,14000.0,53.0424,53.0424,53.0225,53.0325,14000.0
2018-05-30 13:45:00,53.36,53.38,53.36,53.38,26000.0,53.0424,53.0623,53.0424,53.0623,26000.0
2018-05-30 13:50:00,53.39,53.4,53.29,53.29,34440.0,53.0722,53.0822,52.9728,52.9728,34440.0
2018-05-30 13:55:00,53.31,53.34,53.29,53.29,83360.0,52.9927,53.0225,52.9728,52.9728,83360.0
2018-05-30 14:00:00,53.31,53.33,53.29,53.31,72820.0,52.9927,53.0126,52.9728,52.9927,72820.0
2018-05-30 14:05:00,53.32,53.36,53.32,53.35,54860.0,53.0027,53.0424,53.0027,53.0325,54860.0
2018-05-30 14:10:00,53.35,53.38,53.35,53.37,74000.0,53.0325,53.0623,53.0325,53.0524,74000.0
2018-05-30 14:15:00,53.37,53.37,53.34,53.35,53440.0,53.0524,53.0524,53.0225,53.0325,53440.0
2018-05-30 14:20:00,53.35,53.37,53.35,53.36,27000.0,53.0325,53.0524,53.0325,53.0424,27000.0
2018-05-30 14:25:00,53.36,53.37,53.32,53.37,65700.0,53.0424,53.0524,53.0027,53.0524,65700.0
2018-05-30 14:30:00,53.35,53.4,53.34,53.38,35940.0,53.0325,53.0822,53.0225,53.0623,35940.0
2018-05-30 14:35:00,53.38,53.39,53.36,53.36,78700.0,53.0623,53.0722,53.0424,53.0424,78700.0
2018-05-30 14:40:00,53.36,53.41,53.36,53.38,52000.0,53.0424,53.0921,53.0424,53.0623,52000.0
2018-05-30 14:45:00,53.4,53.4,53.37,53.38,28640.0,53.0822,53.0822,53.0524,53.0623,28640.0
2018-05-30 14:50:00,53.39,53.43,53.38,53.39,46000.0,53.0722,53.112,53.0623,53.0722,46000.0
2018-05-30 14:55:00,53.38,53.44,53.37,53.44,38000.0,53.0623,53.1219,53.0524,53.1219,38000.0
2018-05-30 15:00:00,53.44,53.45,53.39,53.39,90120.0,53.1219,53.1319,53.0722,53.0722,90120.0
2018-05-30 15:05:00,53.4,53.43,53.38,53.38,83920.0,53.0822,53.112,53.0623,53.0623,83920.0
2018-05-30 15:10:00,53.38,53.42,53.37,53.42,63420.0,53.0623,53.1021,53.0524,53.1021,63420.0
2018-05-30 15:15:00,53.42,53.44,53.41,53.43,168640.0,53.1021,53.1219,53.0921,53.112,168640.0
2018-05-30 15:20:00,53.42,53.44,53.38,53.38,61500.0,53.1021,53.1219,53.0623,53.0623,61500.0
2018-05-30 15:25:00,53.38,53.42,53.38,53.42,83960.0,53.0623,53.1021,53.0623,53.1021,83960.0
2018-05-30 15:30:00,53.4,53.42,53.37,53.41,140700.0,53.0822,53.1021,53.0524,53.0921,140700.0
2018-05-30 15:35:00,53.4,53.41,53.35,53.36,129080.0,53.0822,53.0921,53.0325,53.0424,129080.0
2018-05-30 15:40:00,53.35,53.4,53.33,53.4,120240.0,53.0325,53.0822,53.0126,53.0822,120240.0
2018-05-30 15:45:00,53.38,53.38,53.32,53.35,278180.0,53.0623,53.0623,53.0027,53.0325,278180.0
2018-05-30 15:50:00,53.36,53.45,53.36,53.45,243660.0,53.0424,53.1319,53.0424,53.1319,243660.0
2018-05-30 15:55:00,53.44,53.45,53.37,53.37,675500.0,53.1219,53.1319,53.0524,53.0524,675500.0
2018-05-31 09:30:00,53.34,53.88,53.23,53.86,2224820.0,53.0225,53.5593,52.9132,53.5394,2224820.0
2018-05-31 09:35:00,53.86,54.25,53.81,54.22,1547380.0,53.5394,53.9271,53.4897,53.8973,1547380.0
2018-05-31 09:40:00,54.22,54.26,54.06,54.1,865180.0,53.8973,53.9371,53.7382,53.778,865180.0
2018-05-31 09:45:00,54.1,54.27,54.09,54.17,653860.0,53.778,53.947,53.7681,53.8476,653860.0
2018-05-31 09:50:00,54.15,54.28,54.13,54.26,410900.0,53.8277,53.9569,53.8078,53.9371,410900.0
2018-05-31 09:55:00,54.26,54.28,54.17,54.22,511800.0,53.9371,53.9569,53.8476,53.8973,511800.0
2018-05-31 10:00:00,54.24,54.42,54.21,54.41,1118500.0,53.9172,54.0961,53.8874,54.0862,1118500.0
2018-05-31 10:05:00,54.41,54.49,54.38,54.47,881100.0,54.0862,54.1657,54.0563,54.1458,881100.0
2018-05-31 10:10:00,54.45,54.63,54.44,54.6,573080.0,54.1259,54.3049,54.116,54.275,573080.0
2018-05-31 10:15:00,54.59,54.59,54.51,54.51,329160.0,54.2651,54.2651,54.1856,54.1856,329160.0
2018-05-31 10:20:00,54.51,54.65,54.5,54.61,332220.0,54.1856,54.3247,54.1756,54.285,332220.0
2018-05-31 10:25:00,54.61,54.62,54.53,54.57,339960.0,54.285,54.2949,54.2055,54.2452,339960.0
2018-05-31 10:30:00,54.57,54.72,54.57,54.69,317640.0,54.2452,54.3943,54.2452,54.3645,317640.0
2018-05-31 10:35:00,54.7,54.71,54.55,54.55,284300.0,54.3744,54.3844,54.2253,54.2253,284300.0
2018-05-31 10:40:00,54.58,54.6,54.54,54.56,228820.0,54.2552,54.275,54.2154,54.2353,228820.0
2018-05-31 10:45:00,54.55,54.56,54.3,54.33,383780.0,54.2253,54.2353,53.9768,54.0066,383780.0
2018-05-31 10:50:00,54.34,54.46,54.32,54.44,324120.0,54.0166,54.1359,53.9967,54.116,324120.0
2018-05-31 10:55:00,54.45,54.46,54.42,54.43,185180.0,54.1259,54.1359,54.0961,54.106,185180.0
2018-05-31 11:00:00,54.44,54.51,54.4,54.5,364720.0,54.116,54.1856,54.0762,54.1756,364720.0
2018-05-31 11:05:00,54.51,54.57,54.51,54.55,215480.0,54.1856,54.2452,54.1856,54.2253,215480.0
2018-05-31 11:10:00,54.54,54.57,54.54,54.55,122020.0,54.2154,54.2452,54.2154,54.2253,122020.0
2018-05-31 11:15:00,54.56,54.56,54.45,54.45,135140.0,54.2353,54.2353,54.1259,54.1259,135140.0
2018-05-31 11:20:00,54.46,54.55,54.43,54.54,140900.0,54.1359,54.2253,54.106,54.2154,140900.0
2018-05-31 11:25:00,54.54,54.68,54.53,54.66,436700.0,54.2154,54.3546,54.2055,54.3347,436700.0
2018-05-31 11:30:00,54.63,54.65,54.6,54.63,396840.0,54.3049,54.3247,54.275,54.3049,396840.0
2018-05-31 11:35:00,54.62,54.79,54.62,54.79,520800.0,54.2949,54.4639,54.2949,54.4639,520800.0
2018-05-31 11:40:00,54.79,54.86,54.74,54.76,379940.0,54.4639,54.5335,54.4142,54.4341,379940.0
2018-05-31 11:45:00,54.75,54.76,54.64,54.67,504800.0,54.4241,54.4341,54.3148,54.3446,504800.0
2018-05-31 11:50:00,54.7,54.71,54.64,54.69,234300.0,54.3744,54.3844,54.3148,54.3645,234300.0
2018-05-31 11:55:00,54.7,54.72,54.63,54.64,108900.0,54.3744,54.3943,54.3049,54.3148,108900.0
2018-05-31 12:00:00,54.63,54.66,54.54,54.64,123680.0,54.3049,54.3347,54.2154,54.3148,123680.0
2018-05-31 12:05:00,54.65,54.71,54.53,54.54,229600.0,54.3247,54.3844,54.2055,54.2154,229600.0
2018-05-31 12:10:00,54.55,54.63,54.55,54.6,122620.0,54.2253,54.3049,54.2253,54.275,122620.0
2018-05-31 12:15:00,54.6,54.68,54.6,54.67,101500.0,54.275,54.3546,54.275,54.3446,101500.0
2018-05-31 12:20:00,54.67,54.71,54.65,54.66,158800.0,54.3446,54.3844,54.3247,54.3347,158800.0
2018-05-31 12:25:00,54.65,54.66,54.58,54.62,129000.0,54.3247,54.3347,54.2552,54.2949,129000.0
2018-05-31 12:30:00,54.63,54.63,54.48,54.48,252080.0,54.3049,54.3049,54.1557,54.1557,252080.0
2018-05-31 12:35:00,54.51,54.57,54.43,54.43,268260.0,54.1856,54.2452,54.106,54.106,268260.0
2018-05-31 12:40:00,54.42,54.51,54.37,54.45,312400.0,54.0961,54.1856,54.0464,54.1259,312400.0
2018-05-31 12:45:00,54.46,54.51,54.4,54.5,152040.0,54.1359,54.1856,54.0762,54.1756,152040.0
2018-05-31 12:50:00,54.49,54.53,54.49,54.5,108500.0,54.1657,54.2055,54.1657,54.1756,108500.0
2018-05-31 12:55:00,54.52,54.55,54.5,54.55,89980.0,54.1955,54.2253,54.1756,54.2253,89980.0
2018-05-31 13:00:00,54.56,54.56,54.45,54.47,102120.0,54.2353,54.2353,54.1259,54.1458,102120.0
2018-05-31 13:05:00,54.48,54.49,54.45,54.46,310220.0,54.1557,54.1657,54.1259,54.1359,310220.0
2018-05-31 13:10:00,54.47,54.55,54.47,54.5,176000.0,54.1458,54.2253,54.1458,54.1756,176000.0
2018-05-31 13:15:00,54.54,54.63,54.53,54.62,134000.0,54.2154,54.3049,54.2055,54.2949,134000.0
2018-05-31 13:20:00,54.63,54.63,54.55,54.56,125480.0,54.3049,54.3049,54.2253,54.2353,125480.0
2018-05-31 13:25:00,54.58,54.62,54.57,54.59,123860.0,54.2552,54.2949,54.2452,54.2651,123860.0
2018-05-31 13:30:00,54.58,54.6,54.45,54.45,308180.0,54.2552,54.275,54.1259,54.1259,308180.0
2018-05-31 13:35:00,54.43,54.48,54.41,54.48,174880.0,54.106,54.1557,54.0862,54.1557,174880.0
2018-05-31 13:40:00,54.48,54.52,54.44,54.5,143340.0,54.1557,54.1955,54.116,54.1756,143340.0
2018-05-31 13:45:00,54.48,54.54,54.47,54.5,107980.0,54.1557,54.2154,54.1458,54.1756,107980.0
2018-05-31 13:50:00,54.5,54.52,54.46,54.49,59760.0,54.1756,54.1955,54.1359,54.1657,59760.0
2018-05-31 13:55:00,54.49,54.5,54.32,54.32,117140.0,54.1657,54.1756,53.9967,53.9967,117140.0
2018-05-31 14:00:00,54.33,54.36,54.24,54.35,215020.0,54.0066,54.0365,53.9172,54.0265,215020.0
2018-05-31 14:05:00,54.38,54.43,54.36,54.37,104680.0,54.0563,54.106,54.0365,54.0464,104680.0
2018-05-31 14:10:00,54.36,54.46,54.34,54.46,87840.0,54.0365,54.1359,54.0166,54.1359,87840.0
2018-05-31 14:15:00,54.46,54.51,54.45,54.46,127300.0,54.1359,54.1856,54.1259,54.1359,127300.0
2018-05-31 14:20:00,54.45,54.54,54.45,54.51,171100.0,54.1259,54.2154,54.1259,54.1856,171100.0
2018-05-31 14:25:00,54.54,54.55,54.48,54.51,263760.0,54.2154,54.2253,54.1557,54.1856,263760.0
2018-05-31 14:30:00,54.49,54.5,54.46,54.46,118000.0,54.1657,54.1756,54.1359,54.1359,118000.0
2018-05-31 14:35:00,54.47,54.48,54.43,54.47,99020.0,54.1458,54.1557,54.106,54.1458,99020.0
2018-05-31 14:40:00,54.46,54.51,54.44,54.51,116440.0,54.1359,54.1856,54.116,54.1856,116440.0
2018-05-31 14:45:00,54.5,54.51,54.47,54.47,139240.0,54.1756,54.1856,54.1458,54.1458,139240.0
2018-05-31 14:50:00,54.47,54.53,54.47,54.53,87100.0,54.1458,54.2055,54.1458,54.2055,87100.0
2018-05-31 14:55:00,54.54,54.54,54.47,54.5,100000.0,54.2154,54.2154,54.1458,54.1756,100000.0
2018-05-31 15:00:00,54.51,54.52,54.43,54.43,64000.0,54.1856,54.1955,54.106,54.106,64000.0
2018-05-31 15:05:00,54.45,54.57,54.44,54.55,183300.0,54.1259,54.2452,54.116,54.2253,183300.0
2018-05-31 15:10:00,54.54,54.58,54.53,54.58,169980.0,54.2154,54.2552,54.2055,54.2552,169980.0
2018-05-31 15:15:00,54.58,54.65,54.57,54.61,217040.0,54.2552,54.3247,54.2452,54.285,217040.0
2018-05-31 15:20:00,54.61,54.64,54.59,54.62,264300.0,54.285,54.3148,54.2651,54.2949,264300.0
2018-05-31 15:25:00,54.6,54.65,54.58,54.62,151980.0,54.275,54.3247,54.2552,54.2949,151980.0
2018-05-31 15:30:00,54.63,54.63,54.57,54.6,202560.0,54.3049,54.3049,54.2452,54.275,202560.0
2018-05-31 15:35:00,54.59,54.67,54.59,54.65,333300.0,54.2651,54.3446,54.2651,54.3247,333300.0
2018-05-31 15:40:00,54.67,54.67,54.58,54.61,305980.0,54.3446,54.3446,54.2552,54.285,305980.0
2018-05-31 15:45:00,54.6,54.65,54.57,54.64,387300.0,54.275,54.3247,54.2452,54.3148,387300.0
2018-05-31 15:50:00,54.62,54.62,54.39,54.46,1319380.0,54.2949,54.2949,54.0663,54.1359,1319380.0
2018-05-31 15:55:00,54.46,54.54,54.25,54.25,3284840.0,54.1359,54.2154,53.9271,53.9271,3284840.0
2018-06-01 09:30:00,54.97,55.07,54.93,55.07,2366660.0,54.6428,54.7422,54.6031,54.7422,2366660.0
2018-06-01 09:35:00,55.08,55.28,55.08,55.25,1214640.0,54.7522,54.951,54.7522,54.9212,1214640.0
2018-06-01 09:40:00,55.25,55.26,55.12,55.12,1008740.0,54.9212,54.9311,54.7919,54.7919,1008740.0
2018-06-01 09:45:00,55.14,55.22,55.14,55.16,405280.0,54.8118,54.8913,54.8118,54.8317,405280.0
2018-06-01 09:50:00,55.17,55.25,55.14,55.24,513400.0,54.8416,54.9212,54.8118,54.9112,513400.0
2018-06-01 09:55:00,55.25,55.32,55.23,55.29,641180.0,54.9212,54.9907,54.9013,54.9609,641180.0
2018-06-01 10:00:00,55.3,55.38,55.29,55.37,810580.0,54.9709,55.0504,54.9609,55.0405,810580.0
2018-06-01 10:05:00,55.37,55.45,55.37,55.4,786980.0,55.0405,55.12,55.0405,55.0703,786980.0
2018-06-01 10:10:00,55.4,55.5,55.4,55.47,442180.0,55.0703,55.1697,55.0703,55.1399,442180.0
2018-06-01 10:15:00,55.46,55.5,55.24,55.43,648680.0,55.1299,55.1697,54.9112,55.1001,648680.0
2018-06-01 10:20:00,55.43,55.66,55.42,55.57,785700.0,55.1001,55.3287,55.0902,55.2393,785700.0
2018-06-01 10:25:00,55.59,55.65,55.58,55.62,484140.0,55.2591,55.3188,55.2492,55.289,484140.0
2018-06-01 10:30:00,55.65,55.66,55.51,55.52,365000.0,55.3188,55.3287,55.1796,55.1896,365000.0
2018-06-01 10:35:00,55.53,55.62,55.51,55.61,376420.0,55.1995,55.289,55.1796,55.279,376420.0
2018-06-01 10:40:00,55.6,55.65,55.54,55.58,352720.0,55.2691,55.3188,55.2094,55.2492,352720.0
2018-06-01 10:45:00,55.6,55.71,55.58,55.71,473880.0,55.2691,55.3784,55.2492,55.3784,473880.0
2018-06-01 10:50:00,55.7,55.83,55.7,55.82,585760.0,55.3685,55.4977,55.3685,55.4878,585760.0
2018-06-01 10:55:00,55.82,55.91,55.73,55.79,567960.0,55.4878,55.5772,55.3983,55.458,567960.0
2018-06-01 11:00:00,55.82,55.96,55.81,55.96,604420.0,55.4878,55.6269,55.4778,55.6269,604420.0
2018-06-01 11:05:00,55.94,55.97,55.9,55.95,366060.0,55.6071,55.6369,55.5673,55.617,366060.0
2018-06-01 11:10:00,55.93,55.96,55.88,55.9,273800.0,55.5971,55.6269,55.5474,55.5673,273800.0
2018-06-01 11:15:00,55.9,55.9,55.8,55.87,438580.0,55.5673,55.5673,55.4679,55.5375,438580.0
2018-06-01 11:20:00,55.87,55.91,55.76,55.79,416640.0,55.5375,55.5772,55.4281,55.458,416640.0
2018-06-01 11:25:00,55.77,55.95,55.75,55.75,263880.0,55.4381,55.617,55.4182,55.4182,263880.0
2018-06-01 11:30:00,55.76,55.92,55.75,55.88,237820.0,55.4281,55.5872,55.4182,55.5474,237820.0
2018-06-01 11:35:00,55.93,55.96,55.89,55.9,229900.0,55.5971,55.6269,55.5574,55.5673,229900.0
2018-06-01 11:40:00,55.89,55.96,55.88,55.94,193020.0,55.5574,55.6269,55.5474,55.6071,193020.0
2018-06-01 11:45:00,55.94,55.97,55.9,55.91,132780.0,55.6071,55.6369,55.5673,55.5772,132780.0
2018-06-01 11:50:00,55.92,55.95,55.9,55.92,126120.0,55.5872,55.617,55.5673,55.5872,126120.0
2018-06-01 11:55:00,55.92,55.97,55.9,55.94,208280.0,55.5872,55.6369,55.5673,55.6071,208280.0
2018-06-01 12:00:00,55.93,55.96,55.9,55.9,129880.0,55.5971,55.6269,55.5673,55.5673,129880.0
2018-06-01 12:05:00,55.9,55.94,55.88,55.91,80900.0,55.5673,55.6071,55.5474,55.5772,80900.0
2018-06-01 12:10:00,55.91,55.93,55.88,55.89,74000.0,55.5772,55.5971,55.5474,55.5574,74000.0
2018-06-01 12:15:00,55.9,55.92,55.87,55.87,176420.0,55.5673,55.5872,55.5375,55.5375,176420.0
2018-06-01 12:20:00,55.86,55.9,55.86,55.9,122320.0,55.5275,55.5673,55.5275,55.5673,122320.0
2018-06-01 12:25:00,55.89,55.9,55.86,55.9,70000.0,55.5574,55.5673,55.5275,55.5673,70000.0
2018-06-01 12:30:00,55.9,55.93,55.89,55.93,205680.0,55.5673,55.5971,55.5574,55.5971,205680.0
2018-06-01 12:35:00,55.94,55.95,55.9,55.92,137860.0,55.6071,55.617,55.5673,55.5872,137860.0
2018-06-01 12:40:00,55.93,55.93,55.87,55.9,77060.0,55.5971,55.5971,55.5375,55.5673,77060.0
2018-06-01 12:45:00,55.9,55.93,55.88,55.88,44280.0,55.5673,55.5971,55.5474,55.5474,44280.0
2018-06-01 12:50:00,55.87,55.9,55.85,55.89,73980.0,55.5375,55.5673,55.5176,55.5574,73980.0
2018-06-01 12:55:00,55.9,55.92,55.86,55.89,161380.0,55.5673,55.5872,55.5275,55.5574,161380.0
2018-06-01 13:00:00,55.89,55.98,55.89,55.95,204780.0,55.5574,55.6468,55.5574,55.617,204780.0
2018-06-01 13:05:00,55.96,56.0,55.95,55.98,286420.0,55.6269,55.6667,55.617,55.6468,286420.0
2018-06-01 13:10:00,55.98,55.99,55.94,55.96,172420.0,55.6468,55.6568,55.6071,55.6269,172420.0
2018-06-01 13:15:00,55.98,55.99,55.92,55.92,202820.0,55.6468,55.6568,55.5872,55.5872,202820.0
2018-06-01 13:20:00,55.92,55.98,55.92,55.96,244000.0,55.5872,55.6468,55.5872,55.6269,244000.0
2018-06-01 13:25:00,55.95,55.99,55.95,55.95,142840.0,55.617,55.6568,55.617,55.617,142840.0
2018-06-01 13:30:00,55.98,55.99,55.92,55.95,172540.0,55.6468,55.6568,55.5872,55.617,172540.0
2018-06-01 13:35:00,55.94,55.95,55.89,55.89,126080.0,55.6071,55.617,55.5574,55.5574,126080.0
2018-06-01 13:40:00,55.89,55.94,55.88,55.93,111520.0,55.5574,55.6071,55.5474,55.5971,111520.0
2018-06-01 13:45:00,55.94,55.97,55.92,55.94,45600.0,55.6071,55.6369,55.5872,55.6071,45600.0
2018-06-01 13:50:00,55.92,55.92,55.9,55.92,104320.0,55.5872,55.5872,55.5673,55.5872,104320.0
2018-06-01 13:55:00,55.91,55.92,55.88,55.88,133160.0,55.5772,55.5872,55.5474,55.5474,133160.0
2018-06-01 14:00:00,55.89,55.9,55.87,55.87,99100.0,55.5574,55.5673,55.5375,55.5375,99100.0
2018-06-01 14:05:00,55.86,55.87,55.82,55.82,109260.0,55.5275,55.5375,55.4878,55.4878,109260.0
2018-06-01 14:10:00,55.82,55.84,55.79,55.84,241180.0,55.4878,55.5077,55.458,55.5077,241180.0
2018-06-01 14:15:00,55.81,55.84,55.8,55.84,143620.0,55.4778,55.5077,55.4679,55.5077,143620.0
2018-06-01 14:20:00,55.84,55.89,55.84,55.88,230720.0,55.5077,55.5574,55.5077,55.5474,230720.0
2018-06-01 14:25:00,55.87,55.87,55.82,55.82,91800.0,55.5375,55.5375,55.4878,55.4878,91800.0
2018-06-01 14:30:00,55.82,55.84,55.78,55.78,425280.0,55.4878,55.5077,55.448,55.448,425280.0
2018-06-01 14:35:00,55.78,55.79,55.76,55.78,104700.0,55.448,55.458,55.4281,55.448,104700.0
2018-06-01 14:40:00,55.79,55.82,55.74,55.79,229000.0,55.458,55.4878,55.4082,55.458,229000.0
2018-06-01 14:45:00,55.81,55.83,55.8,55.83,87600.0,55.4778,55.4977,55.4679,55.4977,87600.0
2018-06-01 14:50:00,55.83,55.86,55.82,55.85,253200.0,55.4977,55.5275,55.4878,55.5176,253200.0
2018-06-01 14:55:00,55.84,55.86,55.83,55.85,252080.0,55.5077,55.5275,55.4977,55.5176,252080.0
2018-06-01 15:00:00,55.86,55.86,55.81,55.84,631680.0,55.5275,55.5275,55.4778,55.5077,631680.0
2018-06-01 15:05:00,55.83,55.85,55.81,55.82,220400.0,55.4977,55.5176,55.4778,55.4878,220400.0
2018-06-01 15:10:00,55.83,55.84,55.8,55.82,296100.0,55.4977,55.5077,55.4679,55.4878,296100.0
2018-06-01 15:15:00,55.81,55.88,55.81,55.88,162700.0,55.4778,55.5474,55.4778,55.5474,162700.0
2018-06-01 15:20:00,55.88,55.88,55.83,55.86,172660.0,55.5474,55.5474,55.4977,55.5275,172660.0
2018-06-01 15:25:00,55.85,55.89,55.85,55.88,320900.0,55.5176,55.5574,55.5176,55.5474,320900.0
2018-06-01 15:30:00,55.87,55.92,55.83,55.85,386280.0,55.5375,55.5872,55.4977,55.5176,386280.0
2018-06-01 15:35:00,55.85,55.86,55.8,55.84,355840.0,55.5176,55.5275,55.4679,55.5077,355840.0
2018-06-01 15:40:00,55.84,55.9,55.84,55.86,451520.0,55.5077,55.5673,55.5077,55.5275,451520.0
2018-06-01 15:45:00,55.87,55.87,55.82,55.86,457580.0,55.5375,55.5375,55.4878,55.5275,457580.0
2018-06-01 15:50:00,55.86,55.98,55.86,55.96,725900.0,55.5275,55.6468,55.5275,55.6269,725900.0
2018-06-01 15:55:00,55.95,55.97,55.91,55.97,1440120.0,55.617,55.6369,55.5772,55.6369,1440120.0
2018-06-04 09:30:00,56.17,56.49,56.09,56.46,1609700.0,55.8357,56.1538,55.7562,56.124,1609700.0
2018-06-04 09:35:00,56.47,56.69,56.46,56.61,1277560.0,56.1339,56.3526,56.124,56.2731,1277560.0
2018-06-04 09:40:00,56.6,56.73,56.54,56.72,506960.0,56.2631,56.3924,56.2035,56.3824,506960.0
2018-06-04 09:45:00,56.72,56.83,56.72,56.78,813180.0,56.3824,56.4918,56.3824,56.4421,813180.0
2018-06-04 09:50:00,56.79,56.96,56.71,56.95,674360.0,56.452,56.621,56.3725,56.611,674360.0
2018-06-04 09:55:00,56.96,57.05,56.93,57.03,1033780.0,56.621,56.7105,56.5912,56.6906,1033780.0
2018-06-04 10:00:00,57.02,57.09,56.85,56.9,640640.0,56.6806,56.7502,56.5116,56.5613,640640.0
2018-06-04 10:05:00,56.91,56.94,56.83,56.84,476060.0,56.5713,56.6011,56.4918,56.5017,476060.0
2018-06-04 10:10:00,56.84,56.87,56.67,56.77,699820.0,56.5017,56.5315,56.3327,56.4321,699820.0
2018-06-04 10:15:00,56.77,56.93,56.77,56.89,279060.0,56.4321,56.5912,56.4321,56.5514,279060.0
2018-06-04 10:20:00,56.88,56.99,56.87,56.99,274400.0,56.5415,56.6508,56.5315,56.6508,274400.0
2018-06-04 10:25:00,57.0,57.0,56.81,56.85,394560.0,56.6608,56.6608,56.4719,56.5116,394560.0
2018-06-04 10:30:00,56.82,56.9,56.8,56.87,220140.0,56.4818,56.5613,56.4619,56.5315,220140.0
2018-06-04 10:35:00,56.86,56.92,56.85,56.9,205320.0,56.5216,56.5812,56.5116,56.5613,205320.0
2018-06-04 10:40:00,56.92,57.04,56.84,57.02,360380.0,56.5812,56.7005,56.5017,56.6806,360380.0
2018-06-04 10:45:00,57.02,57.05,56.93,56.97,336580.0,56.6806,56.7105,56.5912,56.6309,336580.0
2018-06-04 10:50:00,56.97,56.99,56.85,56.96,153680.0,56.6309,56.6508,56.5116,56.621,153680.0
2018-06-04 10:55:00,56.94,56.94,56.87,56.87,239420.0,56.6011,56.6011,56.5315,56.5315,239420.0
2018-06-04 11:00:00,56.9,56.95,56.8,56.81,617100.0,56.5613,56.611,56.4619,56.4719,617100.0
2018-06-04 11:05:00,56.8,56.85,56.76,56.8,222180.0,56.4619,56.5116,56.4222,56.4619,222180.0
2018-06-04 11:10:00,56.79,56.82,56.73,56.75,275080.0,56.452,56.4818,56.3924,56.4122,275080.0
2018-06-04 11:15:00,56.76,56.84,56.74,56.83,158400.0,56.4222,56.5017,56.4023,56.4918,158400.0
2018-06-04 11:20:00,56.85,56.87,56.71,56.76,124060.0,56.5116,56.5315,56.3725,56.4222,124060.0
2018-06-04 11:25:00,56.75,56.76,56.71,56.75,107820.0,56.4122,56.4222,56.3725,56.4122,107820.0
2018-06-04 11:30:00,56.77,56.79,56.73,56.74,180440.0,56.4321,56.452,56.3924,56.4023,180440.0
2018-06-04 11:35:00,56.73,56.73,56.67,56.68,122420.0,56.3924,56.3924,56.3327,56.3427,122420.0
2018-06-04 11:40:00,56.69,56.76,56.69,56.72,116600.0,56.3526,56.4222,56.3526,56.3824,116600.0
2018-06-04 11:45:00,56.72,56.73,56.67,56.73,126460.0,56.3824,56.3924,56.3327,56.3924,126460.0
2018-06-04 11:50:00,56.74,56.75,56.6,56.63,211800.0,56.4023,56.4122,56.2631,56.293,211800.0
2018-06-04 11:55:00,56.62,56.74,56.62,56.72,108400.0,56.283,56.4023,56.283,56.3824,108400.0
2018-06-04 12:00:00,56.7,56.7,56.58,56.61,142380.0,56.3625,56.3625,56.2433,56.2731,142380.0
2018-06-04 12:05:00,56.61,56.64,56.53,56.53,217680.0,56.2731,56.3029,56.1935,56.1935,217680.0
2018-06-04 12:10:00,56.52,56.6,56.47,56.58,159880.0,56.1836,56.2631,56.1339,56.2433,159880.0
2018-06-04 12:15:00,56.59,56.65,56.58,56.65,221900.0,56.2532,56.3128,56.2433,56.3128,221900.0
2018-06-04 12:20:00,56.64,56.72,56.64,56.7,297460.0,56.3029,56.3824,56.3029,56.3625,297460.0
2018-06-04 12:25:00,56.71,56.77,56.71,56.72,122480.0,56.3725,56.4321,56.3725,56.3824,122480.0
2018-06-04 12:30:00,56.71,56.76,56.66,56.76,114280.0,56.3725,56.4222,56.3228,56.4222,114280.0
2018-06-04 12:35:00,56.77,56.83,56.76,56.77,202040.0,56.4321,56.4918,56.4222,56.4321,202040.0
2018-06-04 12:40:00,56.77,56.79,56.75,56.77,319260.0,56.4321,56.452,56.4122,56.4321,319260.0
2018-06-04 12:45:00,56.8,56.82,56.75,56.79,683740.0,56.4619,56.4818,56.4122,56.452,683740.0
2018-06-04 12:50:00,56.79,56.87,56.79,56.86,132140.0,56.452,56.5315,56.452,56.5216,132140.0
2018-06-04 12:55:00,56.87,56.87,56.78,56.78,95120.0,56.5315,56.5315,56.4421,56.4421,95120.0
2018-06-04 13:00:00,56.78,56.84,56.76,56.84,83180.0,56.4421,56.5017,56.4222,56.5017,83180.0
2018-06-04 13:05:00,56.87,56.87,56.82,56.82,55700.0,56.5315,56.5315,56.4818,56.4818,55700.0
2018-06-04 13:10:00,56.84,56.86,56.81,56.86,70140.0,56.5017,56.5216,56.4719,56.5216,70140.0
2018-06-04 13:15:00,56.86,56.86,56.82,56.82,44200.0,56.5216,56.5216,56.4818,56.4818,44200.0
2018-06-04 13:20:00,56.86,56.86,56.82,56.86,200060.0,56.5216,56.5216,56.4818,56.5216,200060.0
2018-06-04 13:25:00,56.86,56.9,56.86,56.87,162820.0,56.5216,56.5613,56.5216,56.5315,162820.0
2018-06-04 13:30:00,56.86,56.87,56.85,56.87,43100.0,56.5216,56.5315,56.5116,56.5315,43100.0
2018-06-04 13:35:00,56.85,56.88,56.83,56.84,86560.0,56.5116,56.5415,56.4918,56.5017,86560.0
2018-06-04 13:40:00,56.83,56.85,56.82,56.85,43100.0,56.4918,56.5116,56.4818,56.5116,43100.0
2018-06-04 13:45:00,56.84,56.88,56.84,56.86,74480.0,56.5017,56.5415,56.5017,56.5216,74480.0
2018-06-04 13:50:00,56.84,56.86,56.81,56.82,85060.0,56.5017,56.5216,56.4719,56.4818,85060.0
2018-06-04 13:55:00,56.8,56.91,56.8,56.91,97000.0,56.4619,56.5713,56.4619,56.5713,97000.0
2018-06-04 14:00:00,56.9,56.93,56.88,56.92,132020.0,56.5613,56.5912,56.5415,56.5812,132020.0
2018-06-04 14:05:00,56.92,56.95,56.92,56.93,140640.0,56.5812,56.611,56.5812,56.5912,140640.0
2018-06-04 14:10:00,56.93,56.95,56.93,56.95,183180.0,56.5912,56.611,56.5912,56.611,183180.0
2018-06-04 14:15:00,56.95,56.95,56.86,56.89,207500.0,56.611,56.611,56.5216,56.5514,207500.0
2018-06-04 14:20:00,56.89,56.93,56.87,56.92,194700.0,56.5514,56.5912,56.5315,56.5812,194700.0
2018-06-04 14:25:00,56.88,56.9,56.87,56.87,76100.0,56.5415,56.5613,56.5315,56.5315,76100.0
2018-06-04 14:30:00,56.88,56.9,56.86,56.88,153160.0,56.5415,56.5613,56.5216,56.5415,153160.0
2018-06-04 14:35:00,56.9,56.9,56.88,56.88,128000.0,56.5613,56.5613,56.5415,56.5415,128000.0
2018-06-04 14:40:00,56.88,56.88,56.81,56.81,242920.0,56.5415,56.5415,56.4719,56.4719,242920.0
2018-06-04 14:45:00,56.8,56.84,56.8,56.84,50000.0,56.4619,56.5017,56.4619,56.5017,50000.0
2018-06-04 14:50:00,56.85,56.85,56.8,56.81,138560.0,56.5116,56.5116,56.4619,56.4719,138560.0
2018-06-04 14:55:00,56.81,56.88,56.81,56.87,134820.0,56.4719,56.5415,56.4719,56.5315,134820.0
2018-06-04 15:00:00,56.86,56.86,56.83,56.84,91320.0,56.5216,56.5216,56.4918,56.5017,91320.0
2018-06-04 15:05:00,56.84,56.85,56.83,56.85,210920.0,56.5017,56.5116,56.4918,56.5116,210920.0
2018-06-04 15:10:00,56.83,56.87,56.81,56.87,158200.0,56.4918,56.5315,56.4719,56.5315,158200.0
2018-06-04 15:15:00,56.86,56.88,56.84,56.88,108120.0,56.5216,56.5415,56.5017,56.5415,108120.0
2018-06-04 15:20:00,56.87,56.9,56.86,56.89,104740.0,56.5315,56.5613,56.5216,56.5514,104740.0
2018-06-04 15:25:00,56.89,56.91,56.88,56.91,408660.0,56.5514,56.5713,56.5415,56.5713,408660.0
2018-06-04 15:30:00,56.93,57.0,56.93,56.97,345660.0,56.5912,56.6608,56.5912,56.6309,345660.0
2018-06-04 15:35:00,56.97,56.98,56.93,56.98,430640.0,56.6309,56.6409,56.5912,56.6409,430640.0
2018-06-04 15:40:00,56.99,56.99,56.95,56.97,223740.0,56.6508,56.6508,56.611,56.6309,223740.0
2018-06-04 15:45:00,56.96,56.97,56.92,56.93,326060.0,56.621,56.6309,56.5812,56.5912,326060.0
2018-06-04 15:50:00,56.94,56.99,56.94,56.95,363820.0,56.6011,56.6508,56.6011,56.611,363820.0
2018-06-04 15:55:00,56.96,57.0,56.92,56.96,984340.0,56.621,56.6608,56.5812,56.621,984340.0
2018-06-05 09:30:00,57.05,57.1,56.82,56.84,855920.0,56.7105,56.7602,56.4818,56.5017,855920.0
2018-06-05 09:35:00,56.82,56.9,56.7,56.75,1029480.0,56.4818,56.5613,56.3625,56.4122,1029480.0
2018-06-05 09:40:00,56.75,56.84,56.66,56.79,449580.0,56.4122,56.5017,56.3228,56.452,449580.0
2018-06-05 09:45:00,56.78,57.02,56.78,57.0,659140.0,56.4421,56.6806,56.4421,56.6608,659140.0
2018-06-05 09:50:00,57.02,57.05,56.92,56.95,294400.0,56.6806,56.7105,56.5812,56.611,294400.0
2018-06-05 09:55:00,56.96,57.01,56.92,57.01,319320.0,56.621,56.6707,56.5812,56.6707,319320.0
2018-06-05 10:00:00,57.02,57.17,57.0,57.16,299040.0,56.6806,56.8297,56.6608,56.8198,299040.0
2018-06-05 10:05:00,57.17,57.21,57.08,57.08,328840.0,56.8297,56.8695,56.7403,56.7403,328840.0
2018-06-05 10:10:00,57.1,57.18,57.1,57.17,126660.0,56.7602,56.8397,56.7602,56.8297,126660.0
2018-06-05 10:15:00,57.16,57.2,57.1,57.19,244880.0,56.8198,56.8596,56.7602,56.8496,244880.0
2018-06-05 10:20:00,57.2,57.23,57.18,57.2,385000.0,56.8596,56.8894,56.8397,56.8596,385000.0
2018-06-05 10:25:00,57.22,57.25,57.19,57.25,248200.0,56.8794,56.9093,56.8496,56.9093,248200.0
2018-06-05 10:30:00,57.25,57.29,57.13,57.13,274480.0,56.9093,56.949,56.79,56.79,274480.0
2018-06-05 10:35:00,57.14,57.14,56.96,57.08,562280.0,56.7999,56.7999,56.621,56.7403,562280.0
2018-06-05 10:40:00,57.08,57.1,57.03,57.1,100500.0,56.7403,56.7602,56.6906,56.7602,100500.0
2018-06-05 10:45:00,57.12,57.15,57.07,57.13,369880.0,56.78,56.8099,56.7303,56.79,369880.0
2018-06-05 10:50:00,57.13,57.16,57.11,57.16,187020.0,56.79,56.8198,56.7701,56.8198,187020.0
2018-06-05 10:55:00,57.17,57.24,57.16,57.24,110980.0,56.8297,56.8993,56.8198,56.8993,110980.0
2018-06-05 11:00:00,57.23,57.25,57.15,57.19,229140.0,56.8894,56.9093,56.8099,56.8496,229140.0
2018-06-05 11:05:00,57.2,57.2,57.03,57.06,469800.0,56.8596,56.8596,56.6906,56.7204,469800.0
2018-06-05 11:10:00,57.06,57.14,57.06,57.1,572180.0,56.7204,56.7999,56.7204,56.7602,572180.0
2018-06-05 11:15:00,57.13,57.15,57.04,57.05,328740.0,56.79,56.8099,56.7005,56.7105,328740.0
2018-06-05 11:20:00,57.05,57.07,56.99,56.99,389520.0,56.7105,56.7303,56.6508,56.6508,389520.0
2018-06-05 11:25:00,56.98,57.0,56.85,56.86,317600.0,56.6409,56.6608,56.5116,56.5216,317600.0
2018-06-05 11:30:00,56.86,56.98,56.85,56.92,277840.0,56.5216,56.6409,56.5116,56.5812,277840.0
2018-06-05 11:35:00,56.93,56.93,56.86,56.89,199980.0,56.5912,56.5912,56.5216,56.5514,199980.0
2018-06-05 11:40:00,56.88,56.88,56.74,56.74,215260.0,56.5415,56.5415,56.4023,56.4023,215260.0
2018-06-05 11:45:00,56.74,56.89,56.74,56.89,142580.0,56.4023,56.5514,56.4023,56.5514,142580.0
2018-06-05 11:50:00,56.89,56.94,56.87,56.94,518880.0,56.5514,56.6011,56.5315,56.6011,518880.0
2018-06-05 11:55:00,56.92,56.93,56.86,56.91,528580.0,56.5812,56.5912,56.5216,56.5713,528580.0
2018-06-05 12:00:00,56.88,56.88,56.79,56.8,217480.0,56.5415,56.5415,56.452,56.4619,217480.0
2018-06-05 12:05:00,56.78,56.85,56.76,56.84,100000.0,56.4421,56.5116,56.4222,56.5017,100000.0
2018-06-05 12:10:00,56.85,56.89,56.85,56.89,82080.0,56.5116,56.5514,56.5116,56.5514,82080.0
2018-06-05 12:15:00,56.86,56.88,56.82,56.83,71840.0,56.5216,56.5415,56.4818,56.4918,71840.0
2018-06-05 12:20:00,56.82,56.84,56.76,56.78,54120.0,56.4818,56.5017,56.4222,56.4421,54120.0
2018-06-05 12:25:00,56.78,56.84,56.78,56.83,48200.0,56.4421,56.5017,56.4421,56.4918,48200.0
2018-06-05 12:30:00,56.83,56.84,56.79,56.81,106000.0,56.4918,56.5017,56.452,56.4719,106000.0
2018-06-05 12:35:00,56.79,56.85,56.79,56.84,70400.0,56.452,56.5116,56.452,56.5017,70400.0
2018-06-05 12:40:00,56.85,56.88,56.85,56.86,75840.0,56.5116,56.5415,56.5116,56.5216,75840.0
2018-06-05 12:45:00,56.86,56.87,56.8,56.81,51000.0,56.5216,56.5315,56.4619,56.4719,51000.0
2018-06-05 12:50:00,56.86,56.89,56.82,56.85,17800.0,56.5216,56.5514,56.4818,56.5116,17800.0
2018-06-05 12:55:00,56.88,56.88,56.85,56.87,69020.0,56.5415,56.5415,56.5116,56.5315,69020.0
2018-06-05 13:00:00,56.87,56.89,56.86,56.89,52780.0,56.5315,56.5514,56.5216,56.5514,52780.0
2018-06-05 13:05:00,56.88,56.93,56.88,56.93,83980.0,56.5415,56.5912,56.5415,56.5912,83980.0
2018-06-05 13:10:00,56.94,56.94,56.92,56.94,96480.0,56.6011,56.6011,56.5812,56.6011,96480.0
2018-06-05 13:15:00,56.95,56.97,56.95,56.95,68100.0,56.611,56.6309,56.611,56.611,68100.0
2018-06-05 13:20:00,56.97,56.98,56.95,56.98,62600.0,56.6309,56.6409,56.611,56.6409,62600.0
2018-06-05 13:25:00,56.98,57.0,56.95,56.98,89000.0,56.6409,56.6608,56.611,56.6409,89000.0
2018-06-05 13:30:00,56.98,56.98,56.92,56.92,44920.0,56.6409,56.6409,56.5812,56.5812,44920.0
2018-06-05 13:35:00,56.94,56.97,56.93,56.97,40000.0,56.6011,56.6309,56.5912,56.6309,40000.0
2018-06-05 13:40:00,56.95,56.97,56.94,56.97,44140.0,56.611,56.6309,56.6011,56.6309,44140.0
2018-06-05 13:45:00,56.95,56.98,56.94,56.94,18000.0,56.611,56.6409,56.6011,56.6011,18000.0
2018-06-05 13:50:00,56.93,56.94,56.88,56.88,26000.0,56.5912,56.6011,56.5415,56.5415,26000.0
2018-06-05 13:55:00,56.91,56.92,56.89,56.9,87160.0,56.5713,56.5812,56.5514,56.5613,87160.0
2018-06-05 14:00:00,56.9,56.9,56.82,56.83,58780.0,56.5613,56.5613,56.4818,56.4918,58780.0
2018-06-05 14:05:00,56.83,56.86,56.82,56.85,77060.0,56.4918,56.5216,56.4818,56.5116,77060.0
2018-06-05 14:10:00,56.86,56.91,56.85,56.9,68000.0,56.5216,56.5713,56.5116,56.5613,68000.0
2018-06-05 14:15:00,56.89,56.93,56.89,56.91,140380.0,56.5514,56.5912,56.5514,56.5713,140380.0
2018-06-05 14:20:00,56.91,56.91,56.85,56.88,49360.0,56.5713,56.5713,56.5116,56.5415,49360.0
2018-06-05 14:25:00,56.88,56.92,56.88,56.91,55000.0,56.5415,56.5812,56.5415,56.5713,55000.0
2018-06-05 14:30:00,56.9,56.93,56.89,56.91,186000.0,56.5613,56.5912,56.5514,56.5713,186000.0
2018-06-05 14:35:00,56.93,56.96,56.91,56.95,80800.0,56.5912,56.621,56.5713,56.611,80800.0
2018-06-05 14:40:00,56.96,57.04,56.96,57.03,187000.0,56.621,56.7005,56.621,56.6906,187000.0
2018-06-05 14:45:00,57.04,57.06,57.02,57.03,124000.0,56.7005,56.7204,56.6806,56.6906,124000.0
2018-06-05 14:50:00,57.04,57.1,57.03,57.07,251860.0,56.7005,56.7602,56.6906,56.7303,251860.0
2018-06-05 14:55:00,57.06,57.07,57.05,57.05,129080.0,56.7204,56.7303,56.7105,56.7105,129080.0
2018-06-05 15:00:00,57.03,57.08,56.99,57.01,264280.0,56.6906,56.7403,56.6508,56.6707,264280.0
2018-06-05 15:05:00,57.03,57.05,57.01,57.01,68560.0,56.6906,56.7105,56.6707,56.6707,68560.0
2018-06-05 15:10:00,57.01,57.01,56.94,56.96,91320.0,56.6707,56.6707,56.6011,56.621,91320.0
2018-06-05 15:15:00,56.95,56.98,56.95,56.97,127760.0,56.611,56.6409,56.611,56.6309,127760.0
2018-06-05 15:20:00,56.98,57.0,56.9,56.9,276000.0,56.6409,56.6608,56.5613,56.5613,276000.0
2018-06-05 15:25:00,56.9,56.98,56.9,56.98,155460.0,56.5613,56.6409,56.5613,56.6409,155460.0
2018-06-05 15:30:00,57.0,57.0,56.91,56.93,273920.0,56.6608,56.6608,56.5713,56.5912,273920.0
2018-06-05 15:35:00,56.93,56.96,56.92,56.94,173200.0,56.5912,56.621,56.5812,56.6011,173200.0
2018-06-05 15:40:00,56.94,56.95,56.91,56.93,178120.0,56.6011,56.611,56.5713,56.5912,178120.0
2018-06-05 15:45:00,56.93,57.03,56.93,57.03,248080.0,56.5912,56.6906,56.5912,56.6906,248080.0
2018-06-05 15:50:00,57.03,57.04,56.96,57.01,301960.0,56.6906,56.7005,56.621,56.6707,301960.0
2018-06-05 15:55:00,57.02,57.04,56.96,56.96,975740.0,56.6806,56.7005,56.621,56.621,975740.0
2018-06-06 09:30:00,57.11,57.15,56.88,57.05,929720.0,56.7701,56.8099,56.5415,56.7105,929720.0
2018-06-06 09:35:00,57.03,57.08,56.77,56.94,401340.0,56.6906,56.7403,56.4321,56.6011,401340.0
2018-06-06 09:40:00,56.93,57.03,56.9,57.01,777700.0,56.5912,56.6906,56.5613,56.6707,777700.0
2018-06-06 09:45:00,57.0,57.02,56.84,56.85,366680.0,56.6608,56.6806,56.5017,56.5116,366680.0
2018-06-06 09:50:00,56.85,56.97,56.83,56.94,320200.0,56.5116,56.6309,56.4918,56.6011,320200.0
2018-06-06 09:55:00,56.96,56.99,56.71,56.71,488820.0,56.621,56.6508,56.3725,56.3725,488820.0
2018-06-06 10:00:00,56.73,56.81,56.63,56.66,393200.0,56.3924,56.4719,56.293,56.3228,393200.0
2018-06-06 10:05:00,56.67,56.71,56.64,56.68,191440.0,56.3327,56.3725,56.3029,56.3427,191440.0
2018-06-06 10:10:00,56.68,56.75,56.63,56.73,422640.0,56.3427,56.4122,56.293,56.3924,422640.0
2018-06-06 10:15:00,56.72,56.75,56.54,56.57,333020.0,56.3824,56.4122,56.2035,56.2333,333020.0
2018-06-06 10:20:00,56.57,56.69,56.57,56.62,268320.0,56.2333,56.3526,56.2333,56.283,268320.0
2018-06-06 10:25:00,56.64,56.71,56.63,56.65,215060.0,56.3029,56.3725,56.293,56.3128,215060.0
2018-06-06 10:30:00,56.64,56.65,56.53,56.53,209440.0,56.3029,56.3128,56.1935,56.1935,209440.0
2018-06-06 10:35:00,56.53,56.62,56.5,56.58,182800.0,56.1935,56.283,56.1637,56.2433,182800.0
2018-06-06 10:40:00,56.59,56.65,56.54,56.54,236000.0,56.2532,56.3128,56.2035,56.2035,236000.0
2018-06-06 10:45:00,56.56,56.56,56.39,56.41,284940.0,56.2234,56.2234,56.0544,56.0743,284940.0
2018-06-06 10:50:00,56.4,56.5,56.38,56.49,170700.0,56.0643,56.1637,56.0444,56.1538,170700.0
2018-06-06 10:55:00,56.51,56.65,56.51,56.64,224320.0,56.1737,56.3128,56.1737,56.3029,224320.0
2018-06-06 11:00:00,56.63,56.74,56.63,56.68,292380.0,56.293,56.4023,56.293,56.3427,292380.0
2018-06-06 11:05:00,56.68,56.73,56.65,56.69,130560.0,56.3427,56.3924,56.3128,56.3526,130560.0
2018-06-06 11:10:00,56.69,56.76,56.67,56.75,157560.0,56.3526,56.4222,56.3327,56.4122,157560.0
2018-06-06 11:15:00,56.76,56.84,56.76,56.82,208220.0,56.4222,56.5017,56.4222,56.4818,208220.0
2018-06-06 11:20:00,56.83,56.89,56.82,56.86,150420.0,56.4918,56.5514,56.4818,56.5216,150420.0
2018-06-06 11:25:00,56.83,56.88,56.8,56.84,159200.0,56.4918,56.5415,56.4619,56.5017,159200.0
2018-06-06 11:30:00,56.86,56.9,56.86,56.88,112480.0,56.5216,56.5613,56.5216,56.5415,112480.0
2018-06-06 11:35:00,56.88,56.91,56.81,56.82,124600.0,56.5415,56.5713,56.4719,56.4818,124600.0
2018-06-06 11:40:00,56.85,56.88,56.83,56.85,108060.0,56.5116,56.5415,56.4918,56.5116,108060.0
2018-06-06 11:45:00,56.86,56.89,56.84,56.86,148240.0,56.5216,56.5514,56.5017,56.5216,148240.0
2018-06-06 11:50:00,56.86,56.86,56.75,56.75,143720.0,56.5216,56.5216,56.4122,56.4122,143720.0
2018-06-06 11:55:00,56.75,56.87,56.75,56.82,120700.0,56.4122,56.5315,56.4122,56.4818,120700.0
2018-06-06 12:00:00,56.84,56.88,56.8,56.82,52000.0,56.5017,56.5415,56.4619,56.4818,52000.0
2018-06-06 12:05:00,56.8,56.81,56.74,56.74,112500.0,56.4619,56.4719,56.4023,56.4023,112500.0
2018-06-06 12:10:00,56.74,56.76,56.74,56.75,85440.0,56.4023,56.4222,56.4023,56.4122,85440.0
2018-06-06 12:15:00,56.76,56.77,56.74,56.77,98000.0,56.4222,56.4321,56.4023,56.4321,98000.0
2018-06-06 12:20:00,56.76,56.76,56.69,56.7,64000.0,56.4222,56.4222,56.3526,56.3625,64000.0
2018-06-06 12:25:00,56.69,56.73,56.64,56.73,140300.0,56.3526,56.3924,56.3029,56.3924,140300.0
2018-06-06 12:30:00,56.73,56.77,56.71,56.73,155560.0,56.3924,56.4321,56.3725,56.3924,155560.0
2018-06-06 12:35:00,56.73,56.76,56.67,56.68,198560.0,56.3924,56.4222,56.3327,56.3427,198560.0
2018-06-06 12:40:00,56.7,56.74,56.69,56.72,92400.0,56.3625,56.4023,56.3526,56.3824,92400.0
2018-06-06 12:45:00,56.7,56.71,56.68,56.69,59780.0,56.3625,56.3725,56.3427,56.3526,59780.0
2018-06-06 12:50:00,56.68,56.7,56.66,56.67,67340.0,56.3427,56.3625,56.3228,56.3327,67340.0
2018-06-06 12:55:00,56.66,56.69,56.66,56.68,44000.0,56.3228,56.3526,56.3228,56.3427,44000.0
2018-06-06 13:00:00,56.68,56.75,56.68,56.73,116740.0,56.3427,56.4122,56.3427,56.3924,116740.0
2018-06-06 13:05:00,56.73,56.73,56.69,56.71,42000.0,56.3924,56.3924,56.3526,56.3725,42000.0
2018-06-06 13:10:00,56.71,56.71,56.64,56.65,110580.0,56.3725,56.3725,56.3029,56.3128,110580.0
2018-06-06 13:15:00,56.66,56.67,56.53,56.53,153640.0,56.3228,56.3327,56.1935,56.1935,153640.0
2018-06-06 13:20:00,56.56,56.57,56.29,56.47,912500.0,56.2234,56.2333,55.955,56.1339,912500.0
2018-06-06 13:25:00,56.46,56.58,56.46,56.58,133700.0,56.124,56.2433,56.124,56.2433,133700.0
2018-06-06 13:30:00,56.6,56.66,56.59,56.62,157400.0,56.2631,56.3228,56.2532,56.283,157400.0
2018-06-06 13:35:00,56.61,56.66,56.55,56.64,167080.0,56.2731,56.3228,56.2134,56.3029,167080.0
2018-06-06 13:40:00,56.65,56.65,56.58,56.58,143020.0,56.3128,56.3128,56.2433,56.2433,143020.0
2018-06-06 13:45:00,56.61,56.61,56.53,56.54,206000.0,56.2731,56.2731,56.1935,56.2035,206000.0
2018-06-06 13:50:00,56.54,56.56,56.47,56.48,212620.0,56.2035,56.2234,56.1339,56.1438,212620.0
2018-06-06 13:55:00,56.5,56.51,56.44,56.47,203800.0,56.1637,56.1737,56.1041,56.1339,203800.0
2018-06-06 14:00:00,56.48,56.55,56.48,56.55,110580.0,56.1438,56.2134,56.1438,56.2134,110580.0
2018-06-06 14:05:00,56.55,56.57,56.54,56.54,80120.0,56.2134,56.2333,56.2035,56.2035,80120.0
2018-06-06 14:10:00,56.56,56.59,56.56,56.59,84660.0,56.2234,56.2532,56.2234,56.2532,84660.0
2018-06-06 14:15:00,56.58,56.59,56.51,56.51,95040.0,56.2433,56.2532,56.1737,56.1737,95040.0
2018-06-06 14:20:00,56.53,56.55,56.5,56.55,111400.0,56.1935,56.2134,56.1637,56.2134,111400.0
2018-06-06 14:25:00,56.55,56.6,56.54,56.6,230000.0,56.2134,56.2631,56.2035,56.2631,230000.0
2018-06-06 14:30:00,56.6,56.61,56.58,56.61,63800.0,56.2631,56.2731,56.2433,56.2731,63800.0
2018-06-06 14:35:00,56.63,56.71,56.63,56.69,138040.0,56.293,56.3725,56.293,56.3526,138040.0
2018-06-06 14:40:00,56.7,56.74,56.68,56.74,88000.0,56.3625,56.4023,56.3427,56.4023,88000.0
2018-06-06 14:45:00,56.74,56.76,56.71,56.73,113680.0,56.4023,56.4222,56.3725,56.3924,113680.0
2018-06-06 14:50:00,56.73,56.77,56.73,56.73,79980.0,56.3924,56.4321,56.3924,56.3924,79980.0
2018-06-06 14:55:00,56.73,56.76,56.71,56.76,135900.0,56.3924,56.4222,56.3725,56.4222,135900.0
2018-06-06 15:00:00,56.75,56.77,56.74,56.74,127000.0,56.4122,56.4321,56.4023,56.4023,127000.0
2018-06-06 15:05:00,56.76,56.8,56.74,56.79,314300.0,56.4222,56.4619,56.4023,56.452,314300.0
2018-06-06 15:10:00,56.79,56.81,56.75,56.78,209400.0,56.452,56.4719,56.4122,56.4421,209400.0
2018-06-06 15:15:00,56.77,56.78,56.73,56.73,179620.0,56.4321,56.4421,56.3924,56.3924,179620.0
2018-06-06 15:20:00,56.74,56.75,56.72,56.72,125380.0,56.4023,56.4122,56.3824,56.3824,125380.0
2018-06-06 15:25:00,56.73,56.74,56.69,56.71,239340.0,56.3924,56.4023,56.3526,56.3725,239340.0
2018-06-06 15:30:00,56.69,56.7,56.65,56.65,275340.0,56.3526,56.3625,56.3128,56.3128,275340.0
2018-06-06 15:35:00,56.66,56.71,56.65,56.7,185640.0,56.3228,56.3725,56.3128,56.3625,185640.0
2018-06-06 15:40:00,56.7,56.79,56.7,56.79,247540.0,56.3625,56.452,56.3625,56.452,247540.0
2018-06-06 15:45:00,56.78,56.83,56.76,56.82,417080.0,56.4421,56.4918,56.4222,56.4818,417080.0
2018-06-06 15:50:00,56.84,56.87,56.83,56.84,321460.0,56.5017,56.5315,56.4918,56.5017,321460.0
2018-06-06 15:55:00,56.84,56.89,56.77,56.84,786900.0,56.5017,56.5514,56.4321,56.5017,786900.0
2018-06-07 09:30:00,56.69,56.79,56.45,56.46,1253900.0,56.3526,56.452,56.114,56.124,1253900.0
2018-06-07 09:35:00,56.44,56.56,56.43,56.54,567660.0,56.1041,56.2234,56.0941,56.2035,567660.0
2018-06-07 09:40:00,56.51,56.59,56.46,56.56,479520.0,56.1737,56.2532,56.124,56.2234,479520.0
2018-06-07 09:45:00,56.55,56.71,56.55,56.62,385800.0,56.2134,56.3725,56.2134,56.283,385800.0
2018-06-07 09:50:00,56.63,56.71,56.56,56.57,277300.0,56.293,56.3725,56.2234,56.2333,277300.0
2018-06-07 09:55:00,56.57,56.66,56.56,56.62,226560.0,56.2333,56.3228,56.2234,56.283,226560.0
2018-06-07 10:00:00,56.62,56.64,56.52,56.57,212700.0,56.283,56.3029,56.1836,56.2333,212700.0
2018-06-07 10:05:00,56.56,56.56,56.43,56.44,399200.0,56.2234,56.2234,56.0941,56.1041,399200.0
2018-06-07 10:10:00,56.44,56.45,56.29,56.31,619200.0,56.1041,56.114,55.955,55.9749,619200.0
2018-06-07 10:15:00,56.31,56.38,56.27,56.28,639000.0,55.9749,56.0444,55.9351,55.945,639000.0
2018-06-07 10:20:00,56.3,56.3,56.22,56.26,471560.0,55.9649,55.9649,55.8854,55.9252,471560.0
2018-06-07 10:25:00,56.28,56.35,56.25,56.28,463040.0,55.945,56.0146,55.9152,55.945,463040.0
2018-06-07 10:30:00,56.24,56.25,56.06,56.07,415020.0,55.9053,55.9152,55.7263,55.7363,415020.0
2018-06-07 10:35:00,56.06,56.07,55.88,55.88,754080.0,55.7263,55.7363,55.5474,55.5474,754080.0
2018-06-07 10:40:00,55.89,56.07,55.89,56.05,451580.0,55.5574,55.7363,55.5574,55.7164,451580.0
2018-06-07 10:45:00,56.05,56.05,55.83,55.86,488260.0,55.7164,55.7164,55.4977,55.5275,488260.0
2018-06-07 10:50:00,55.86,55.95,55.85,55.92,230280.0,55.5275,55.617,55.5176,55.5872,230280.0
2018-06-07 10:55:00,55.95,56.06,55.95,56.05,261400.0,55.617,55.7263,55.617,55.7164,261400.0
2018-06-07 11:00:00,56.06,56.09,55.98,56.09,196400.0,55.7263,55.7562,55.6468,55.7562,196400.0
2018-06-07 11:05:00,56.1,56.2,56.02,56.1,264460.0,55.7661,55.8655,55.6866,55.7661,264460.0
2018-06-07 11:10:00,56.11,56.28,56.09,56.25,167080.0,55.776,55.945,55.7562,55.9152,167080.0
2018-06-07 11:15:00,56.24,56.25,56.15,56.23,73100.0,55.9053,55.9152,55.8158,55.8953,73100.0
2018-06-07 11:20:00,56.22,56.32,56.21,56.32,78800.0,55.8854,55.9848,55.8755,55.9848,78800.0
2018-06-07 11:25:00,56.33,56.37,56.25,56.29,118080.0,55.9947,56.0345,55.9152,55.955,118080.0
2018-06-07 11:30:00,56.25,56.3,56.22,56.23,66440.0,55.9152,55.9649,55.8854,55.8953,66440.0
2018-06-07 11:35:00,56.22,56.31,56.15,56.31,156760.0,55.8854,55.9749,55.8158,55.9749,156760.0
2018-06-07 11:40:00,56.32,56.37,56.3,56.32,147580.0,55.9848,56.0345,55.9649,55.9848,147580.0
2018-06-07 11:45:00,56.3,56.3,56.2,56.23,97720.0,55.9649,55.9649,55.8655,55.8953,97720.0
2018-06-07 11:50:00,56.22,56.23,56.17,56.23,85560.0,55.8854,55.8953,55.8357,55.8953,85560.0
2018-06-07 11:55:00,56.23,56.25,56.17,56.19,83460.0,55.8953,55.9152,55.8357,55.8556,83460.0
2018-06-07 12:00:00,56.16,56.24,56.15,56.21,66580.0,55.8257,55.9053,55.8158,55.8755,66580.0
2018-06-07 12:05:00,56.25,56.3,56.24,56.26,56900.0,55.9152,55.9649,55.9053,55.9252,56900.0
2018-06-07 12:10:00,56.26,56.28,56.22,56.25,38600.0,55.9252,55.945,55.8854,55.9152,38600.0
2018-06-07 12:15:00,56.22,56.25,56.21,56.25,51340.0,55.8854,55.9152,55.8755,55.9152,51340.0
2018-06-07 12:20:00,56.24,56.26,56.19,56.26,64900.0,55.9053,55.9252,55.8556,55.9252,64900.0
2018-06-07 12:25:00,56.26,56.32,56.26,56.27,114060.0,55.9252,55.9848,55.9252,55.9351,114060.0
2018-06-07 12:30:00,56.26,56.27,56.14,56.19,161840.0,55.9252,55.9351,55.8059,55.8556,161840.0
2018-06-07 12:35:00,56.19,56.2,56.15,56.19,54000.0,55.8556,55.8655,55.8158,55.8556,54000.0
2018-06-07 12:40:00,56.2,56.21,56.11,56.13,89300.0,55.8655,55.8755,55.776,55.7959,89300.0
2018-06-07 12:45:00,56.18,56.19,56.04,56.06,99000.0,55.8456,55.8556,55.7065,55.7263,99000.0
2018-06-07 12:50:00,56.05,56.11,56.04,56.05,217400.0,55.7164,55.776,55.7065,55.7164,217400.0
2018-06-07 12:55:00,56.02,56.03,55.91,56.01,183040.0,55.6866,55.6965,55.5772,55.6766,183040.0
2018-06-07 13:00:00,56.0,56.07,55.97,56.06,151080.0,55.6667,55.7363,55.6369,55.7263,151080.0
2018-06-07 13:05:00,56.07,56.08,56.03,56.03,167200.0,55.7363,55.7462,55.6965,55.6965,167200.0
2018-06-07 13:10:00,56.04,56.04,55.97,55.99,188620.0,55.7065,55.7065,55.6369,55.6568,188620.0
2018-06-07 13:15:00,55.99,55.99,55.9,55.93,97200.0,55.6568,55.6568,55.5673,55.5971,97200.0
2018-06-07 13:20:00,55.94,56.04,55.93,56.0,80100.0,55.6071,55.7065,55.5971,55.6667,80100.0
2018-06-07 13:25:00,56.01,56.04,55.88,55.88,127680.0,55.6766,55.7065,55.5474,55.5474,127680.0
2018-06-07 13:30:00,55.89,55.97,55.89,55.95,102000.0,55.5574,55.6369,55.5574,55.617,102000.0
2018-06-07 13:35:00,55.96,55.98,55.87,55.89,123260.0,55.6269,55.6468,55.5375,55.5574,123260.0
2018-06-07 13:40:00,55.91,55.99,55.87,55.96,84660.0,55.5772,55.6568,55.5375,55.6269,84660.0
2018-06-07 13:45:00,55.93,56.0,55.91,55.98,55900.0,55.5971,55.6667,55.5772,55.6468,55900.0
2018-06-07 13:50:00,55.99,55.99,55.91,55.92,69000.0,55.6568,55.6568,55.5772,55.5872,69000.0
2018-06-07 13:55:00,55.94,56.02,55.93,56.0,98380.0,55.6071,55.6866,55.5971,55.6667,98380.0
2018-06-07 14:00:00,56.01,56.06,55.94,56.04,127760.0,55.6766,55.7263,55.6071,55.7065,127760.0
2018-06-07 14:05:00,56.03,56.07,55.99,56.05,90000.0,55.6965,55.7363,55.6568,55.7164,90000.0
2018-06-07 14:10:00,56.05,56.11,56.04,56.11,84000.0,55.7164,55.776,55.7065,55.776,84000.0
2018-06-07 14:15:00,56.12,56.17,56.1,56.16,60500.0,55.786,55.8357,55.7661,55.8257,60500.0
2018-06-07 14:20:00,56.15,56.21,56.13,56.19,102840.0,55.8158,55.8755,55.7959,55.8556,102840.0
2018-06-07 14:25:00,56.19,56.19,56.11,56.17,42000.0,55.8556,55.8556,55.776,55.8357,42000.0
2018-06-07 14:30:00,56.15,56.23,56.15,56.23,39300.0,55.8158,55.8953,55.8158,55.8953,39300.0
2018-06-07 14:35:00,56.23,56.31,56.21,56.29,192480.0,55.8953,55.9749,55.8755,55.955,192480.0
2018-06-07 14:40:00,56.25,56.28,56.22,56.22,56000.0,55.9152,55.945,55.8854,55.8854,56000.0
2018-06-07 14:45:00,56.22,56.27,56.18,56.26,52000.0,55.8854,55.9351,55.8456,55.9252,52000.0
2018-06-07 14:50:00,56.28,56.36,56.28,56.29,193140.0,55.945,56.0246,55.945,55.955,193140.0
2018-06-07 14:55:00,56.3,56.31,56.24,56.25,64720.0,55.9649,55.9749,55.9053,55.9152,64720.0
2018-06-07 15:00:00,56.27,56.27,56.18,56.23,93760.0,55.9351,55.9351,55.8456,55.8953,93760.0
2018-06-07 15:05:00,56.26,56.26,56.17,56.17,52000.0,55.9252,55.9252,55.8357,55.8357,52000.0
2018-06-07 15:10:00,56.17,56.27,56.14,56.25,60000.0,55.8357,55.9351,55.8059,55.9152,60000.0
2018-06-07 15:15:00,56.22,56.24,56.17,56.24,92140.0,55.8854,55.9053,55.8357,55.9053,92140.0
2018-06-07 15:20:00,56.25,56.3,56.25,56.3,62280.0,55.9152,55.9649,55.9152,55.9649,62280.0
2018-06-07 15:25:00,56.3,56.33,56.23,56.23,84600.0,55.9649,55.9947,55.8953,55.8953,84600.0
2018-06-07 15:30:00,56.26,56.3,56.23,56.25,84340.0,55.9252,55.9649,55.8953,55.9152,84340.0
2018-06-07 15:35:00,56.26,56.28,56.24,56.26,149520.0,55.9252,55.945,55.9053,55.9252,149520.0
2018-06-07 15:40:00,56.29,56.3,56.24,56.25,196200.0,55.955,55.9649,55.9053,55.9152,196200.0
2018-06-07 15:45:00,56.23,56.23,56.13,56.16,221160.0,55.8953,55.8953,55.7959,55.8257,221160.0
2018-06-07 15:50:00,56.18,56.25,56.17,56.23,347260.0,55.8456,55.9152,55.8357,55.8953,347260.0
2018-06-07 15:55:00,56.22,56.24,56.14,56.2,659880.0,55.8854,55.9053,55.8059,55.8655,659880.0
2018-06-08 09:30:00,55.91,56.06,55.9,55.91,794200.0,55.5772,55.7263,55.5673,55.5772,794200.0
2018-06-08 09:35:00,55.92,56.04,55.87,55.95,249080.0,55.5872,55.7065,55.5375,55.617,249080.0
2018-06-08 09:40:00,55.96,56.04,55.86,55.95,217600.0,55.6269,55.7065,55.5275,55.617,217600.0
2018-06-08 09:45:00,55.98,56.0,55.87,55.99,190640.0,55.6468,55.6667,55.5375,55.6568,190640.0
2018-06-08 09:50:00,56.01,56.08,55.97,56.03,307840.0,55.6766,55.7462,55.6369,55.6965,307840.0
2018-06-08 09:55:00,56.03,56.09,55.93,55.96,242600.0,55.6965,55.7562,55.5971,55.6269,242600.0
2018-06-08 10:00:00,55.96,55.96,55.9,55.92,172740.0,55.6269,55.6269,55.5673,55.5872,172740.0
2018-06-08 10:05:00,55.93,55.94,55.88,55.92,245420.0,55.5971,55.6071,55.5474,55.5872,245420.0
2018-06-08 10:10:00,55.92,55.98,55.88,55.93,234600.0,55.5872,55.6468,55.5474,55.5971,234600.0
2018-06-08 10:15:00,55.91,55.95,55.82,55.91,125160.0,55.5772,55.617,55.4878,55.5772,125160.0
2018-06-08 10:20:00,55.91,55.96,55.83,55.83,149300.0,55.5772,55.6269,55.4977,55.4977,149300.0
2018-06-08 10:25:00,55.84,55.85,55.78,55.79,189060.0,55.5077,55.5176,55.448,55.458,189060.0
2018-06-08 10:30:00,55.77,55.81,55.65,55.65,432580.0,55.4381,55.4778,55.3188,55.3188,432580.0
2018-06-08 10:35:00,55.66,55.77,55.64,55.65,245040.0,55.3287,55.4381,55.3088,55.3188,245040.0
2018-06-08 10:40:00,55.65,55.66,55.61,55.65,165520.0,55.3188,55.3287,55.279,55.3188,165520.0
2018-06-08 10:45:00,55.65,55.78,55.63,55.78,451020.0,55.3188,55.448,55.2989,55.448,451020.0
2018-06-08 10:50:00,55.76,55.87,55.76,55.87,139400.0,55.4281,55.5375,55.4281,55.5375,139400.0
2018-06-08 10:55:00,55.88,55.93,55.87,55.88,112540.0,55.5474,55.5971,55.5375,55.5474,112540.0
2018-06-08 11:00:00,55.89,55.92,55.86,55.92,63100.0,55.5574,55.5872,55.5275,55.5872,63100.0
2018-06-08 11:05:00,55.92,56.0,55.92,56.0,124620.0,55.5872,55.6667,55.5872,55.6667,124620.0
2018-06-08 11:10:00,56.02,56.11,55.98,56.08,231280.0,55.6866,55.776,55.6468,55.7462,231280.0
2018-06-08 11:15:00,56.09,56.17,56.07,56.16,331420.0,55.7562,55.8357,55.7363,55.8257,331420.0
2018-06-08 11:20:00,56.15,56.15,56.05,56.07,312200.0,55.8158,55.8158,55.7164,55.7363,312200.0
2018-06-08 11:25:00,56.08,56.1,56.07,56.08,89180.0,55.7462,55.7661,55.7363,55.7462,89180.0
2018-06-08 11:30:00,56.08,56.1,56.02,56.06,102000.0,55.7462,55.7661,55.6866,55.7263,102000.0
2018-06-08 11:35:00,56.07,56.1,56.06,56.07,47540.0,55.7363,55.7661,55.7263,55.7363,47540.0
2018-06-08 11:40:00,56.07,56.09,56.04,56.06,34460.0,55.7363,55.7562,55.7065,55.7263,34460.0
2018-06-08 11:45:00,56.05,56.07,56.0,56.04,55500.0,55.7164,55.7363,55.6667,55.7065,55500.0
2018-06-08 11:50:00,56.04,56.08,56.04,56.08,45640.0,55.7065,55.7462,55.7065,55.7462,45640.0
2018-06-08 11:55:00,56.09,56.12,56.07,56.07,38800.0,55.7562,55.786,55.7363,55.7363,38800.0
2018-06-08 12:00:00,56.1,56.19,56.1,56.13,144880.0,55.7661,55.8556,55.7661,55.7959,144880.0
2018-06-08 12:05:00,56.13,56.14,56.11,56.13,72820.0,55.7959,55.8059,55.776,55.7959,72820.0
2018-06-08 12:10:00,56.13,56.13,56.05,56.07,90200.0,55.7959,55.7959,55.7164,55.7363,90200.0
2018-06-08 12:15:00,56.05,56.14,56.05,56.11,122440.0,55.7164,55.8059,55.7164,55.776,122440.0
2018-06-08 12:20:00,56.12,56.2,56.12,56.19,64340.0,55.786,55.8655,55.786,55.8556,64340.0
2018-06-08 12:25:00,56.19,56.21,56.18,56.18,51540.0,55.8556,55.8755,55.8456,55.8456,51540.0
2018-06-08 12:30:00,56.17,56.24,56.17,56.2,82360.0,55.8357,55.9053,55.8357,55.8655,82360.0
2018-06-08 12:35:00,56.21,56.21,56.12,56.12,32000.0,55.8755,55.8755,55.786,55.786,32000.0
2018-06-08 12:40:00,56.1,56.14,56.08,56.14,63200.0,55.7661,55.8059,55.7462,55.8059,63200.0
2018-06-08 12:45:00,56.15,56.16,56.12,56.14,30120.0,55.8158,55.8257,55.786,55.8059,30120.0
2018-06-08 12:50:00,56.15,56.21,56.14,56.2,52600.0,55.8158,55.8755,55.8059,55.8655,52600.0
2018-06-08 12:55:00,56.21,56.21,56.17,56.19,42000.0,55.8755,55.8755,55.8357,55.8556,42000.0
2018-06-08 13:00:00,56.19,56.22,56.18,56.19,30260.0,55.8556,55.8854,55.8456,55.8556,30260.0
2018-06-08 13:05:00,56.19,56.22,56.15,56.18,152760.0,55.8556,55.8854,55.8158,55.8456,152760.0
2018-06-08 13:10:00,56.17,56.18,56.14,56.15,22000.0,55.8357,55.8456,55.8059,55.8158,22000.0
2018-06-08 13:15:00,56.16,56.18,56.16,56.18,8000.0,55.8257,55.8456,55.8257,55.8456,8000.0
2018-06-08 13:20:00,56.19,56.19,56.16,56.16,20100.0,55.8556,55.8556,55.8257,55.8257,20100.0
2018-06-08 13:25:00,56.18,56.18,56.18,56.18,8580.0,55.8456,55.8456,55.8456,55.8456,8580.0
2018-06-08 13:30:00,56.18,56.2,56.18,56.2,36000.0,55.8456,55.8655,55.8456,55.8655,36000.0
2018-06-08 13:35:00,56.21,56.21,56.18,56.19,34960.0,55.8755,55.8755,55.8456,55.8556,34960.0
2018-06-08 13:40:00,56.19,56.22,56.18,56.19,41000.0,55.8556,55.8854,55.8456,55.8556,41000.0
2018-06-08 13:45:00,56.19,56.21,56.17,56.17,31360.0,55.8556,55.8755,55.8357,55.8357,31360.0
2018-06-08 13:50:00,56.18,56.19,56.12,56.19,75300.0,55.8456,55.8556,55.786,55.8556,75300.0
2018-06-08 13:55:00,56.18,56.2,56.16,56.18,74240.0,55.8456,55.8655,55.8257,55.8456,74240.0
2018-06-08 14:00:00,56.15,56.21,56.15,56.18,115600.0,55.8158,55.8755,55.8158,55.8456,115600.0
2018-06-08 14:05:00,56.19,56.19,56.19,56.19,14000.0,55.8556,55.8556,55.8556,55.8556,14000.0
2018-06-08 14:10:00,56.2,56.25,56.2,56.25,79120.0,55.8655,55.9152,55.8655,55.9152,79120.0
2018-06-08 14:15:00,56.25,56.27,56.23,56.23,69160.0,55.9152,55.9351,55.8953,55.8953,69160.0
2018-06-08 14:20:00,56.23,56.25,56.18,56.21,100700.0,55.8953,55.9152,55.8456,55.8755,100700.0
2018-06-08 14:25:00,56.25,56.25,56.22,56.22,52800.0,55.9152,55.9152,55.8854,55.8854,52800.0
2018-06-08 14:30:00,56.23,56.24,56.21,56.23,14000.0,55.8953,55.9053,55.8755,55.8953,14000.0
2018-06-08 14:35:00,56.23,56.25,56.22,56.24,18000.0,55.8953,55.9152,55.8854,55.9053,18000.0
2018-06-08 14:40:00,56.25,56.32,56.25,56.32,43520.0,55.9152,55.9848,55.9152,55.9848,43520.0
2018-06-08 14:45:00,56.33,56.33,56.25,56.26,60800.0,55.9947,55.9947,55.9152,55.9252,60800.0
2018-06-08 14:50:00,56.27,56.29,56.25,56.27,32000.0,55.9351,55.955,55.9152,55.9351,32000.0
2018-06-08 14:55:00,56.28,56.28,56.2,56.2,128000.0,55.945,55.945,55.8655,55.8655,128000.0
2018-06-08 15:00:00,56.2,56.22,56.15,56.15,154440.0,55.8655,55.8854,55.8158,55.8158,154440.0
2018-06-08 15:05:00,56.16,56.2,56.16,56.17,54000.0,55.8257,55.8655,55.8257,55.8357,54000.0
2018-06-08 15:10:00,56.16,56.22,56.16,56.19,142000.0,55.8257,55.8854,55.8257,55.8556,142000.0
2018-06-08 15:15:00,56.22,56.22,56.12,56.13,116580.0,55.8854,55.8854,55.786,55.7959,116580.0
2018-06-08 15:20:00,56.14,56.21,56.14,56.16,80000.0,55.8059,55.8755,55.8059,55.8257,80000.0
2018-06-08 15:25:00,56.15,56.19,56.14,56.16,85640.0,55.8158,55.8556,55.8059,55.8257,85640.0
2018-06-08 15:30:00,56.19,56.21,56.18,56.19,90680.0,55.8556,55.8755,55.8456,55.8556,90680.0
2018-06-08 15:35:00,56.19,56.21,56.18,56.18,41060.0,55.8556,55.8755,55.8456,55.8456,41060.0
2018-06-08 15:40:00,56.18,56.19,56.16,56.18,157460.0,55.8456,55.8556,55.8257,55.8456,157460.0
2018-06-08 15:45:00,56.18,56.19,56.14,56.17,297680.0,55.8456,55.8556,55.8059,55.8357,297680.0
2018-06-08 15:50:00,56.17,56.2,56.06,56.06,520120.0,55.8357,55.8655,55.7263,55.7263,520120.0
2018-06-08 15:55:00,56.06,56.1,55.98,56.06,1413320.0,55.7263,55.7661,55.6468,55.7263,1413320.0
2018-06-11 09:30:00,55.93,56.24,55.93,56.21,655460.0,55.5971,55.9053,55.5971,55.8755,655460.0
2018-06-11 09:35:00,56.25,56.28,56.11,56.19,361160.0,55.9152,55.945,55.776,55.8556,361160.0
2018-06-11 09:40:00,56.21,56.28,56.2,56.27,896460.0,55.8755,55.945,55.8655,55.9351,896460.0
2018-06-11 09:45:00,56.25,56.27,56.17,56.19,164400.0,55.9152,55.9351,55.8357,55.8556,164400.0
2018-06-11 09:50:00,56.2,56.42,56.19,56.39,322240.0,55.8655,56.0842,55.8556,56.0544,322240.0
2018-06-11 09:55:00,56.36,56.45,56.32,56.35,257180.0,56.0246,56.114,55.9848,56.0146,257180.0
2018-06-11 10:00:00,56.36,56.36,56.16,56.17,235420.0,56.0246,56.0246,55.8257,55.8357,235420.0
2018-06-11 10:05:00,56.15,56.21,56.14,56.18,160000.0,55.8158,55.8755,55.8059,55.8456,160000.0
2018-06-11 10:10:00,56.2,56.2,56.13,56.16,145000.0,55.8655,55.8655,55.7959,55.8257,145000.0
2018-06-11 10:15:00,56.17,56.18,56.04,56.12,142200.0,55.8357,55.8456,55.7065,55.786,142200.0
2018-06-11 10:20:00,56.12,56.19,56.09,56.18,224180.0,55.786,55.8556,55.7562,55.8456,224180.0
2018-06-11 10:25:00,56.18,56.23,56.12,56.13,176900.0,55.8456,55.8953,55.786,55.7959,176900.0
2018-06-11 10:30:00,56.08,56.19,56.08,56.15,78080.0,55.7462,55.8556,55.7462,55.8158,78080.0
2018-06-11 10:35:00,56.13,56.2,56.13,56.17,64000.0,55.7959,55.8655,55.7959,55.8357,64000.0
2018-06-11 10:40:00,56.12,56.18,56.09,56.15,84020.0,55.786,55.8456,55.7562,55.8158,84020.0
2018-06-11 10:45:00,56.14,56.15,56.11,56.12,126520.0,55.8059,55.8158,55.776,55.786,126520.0
2018-06-11 10:50:00,56.12,56.17,56.12,56.17,57400.0,55.786,55.8357,55.786,55.8357,57400.0
2018-06-11 10:55:00,56.18,56.26,56.17,56.23,80600.0,55.8456,55.9252,55.8357,55.8953,80600.0
2018-06-11 11:00:00,56.27,56.28,56.18,56.26,77720.0,55.9351,55.945,55.8456,55.9252,77720.0
2018-06-11 11:05:00,56.27,56.35,56.23,56.34,150000.0,55.9351,56.0146,55.8953,56.0047,150000.0
2018-06-11 11:10:00,56.33,56.38,56.31,56.35,227700.0,55.9947,56.0444,55.9749,56.0146,227700.0
2018-06-11 11:15:00,56.36,56.41,56.36,56.39,142720.0,56.0246,56.0743,56.0246,56.0544,142720.0
2018-06-11 11:20:00,56.4,56.48,56.38,56.48,93620.0,56.0643,56.1438,56.0444,56.1438,93620.0
2018-06-11 11:25:00,56.46,56.54,56.46,56.52,191320.0,56.124,56.2035,56.124,56.1836,191320.0
2018-06-11 11:30:00,56.52,56.53,56.43,56.46,206020.0,56.1836,56.1935,56.0941,56.124,206020.0
2018-06-11 11:35:00,56.48,56.52,56.45,56.51,127500.0,56.1438,56.1836,56.114,56.1737,127500.0
2018-06-11 11:40:00,56.52,56.68,56.52,56.63,290760.0,56.1836,56.3427,56.1836,56.293,290760.0
2018-06-11 11:45:00,56.64,56.75,56.63,56.73,300380.0,56.3029,56.4122,56.293,56.3924,300380.0
2018-06-11 11:50:00,56.73,56.75,56.7,56.71,257200.0,56.3924,56.4122,56.3625,56.3725,257200.0
2018-06-11 11:55:00,56.71,56.78,56.69,56.72,189740.0,56.3725,56.4421,56.3526,56.3824,189740.0
2018-06-11 12:00:00,56.76,56.81,56.76,56.79,88060.0,56.4222,56.4719,56.4222,56.452,88060.0
2018-06-11 12:05:00,56.78,56.82,56.74,56.82,84980.0,56.4421,56.4818,56.4023,56.4818,84980.0
2018-06-11 12:10:00,56.82,56.85,56.8,56.84,113360.0,56.4818,56.5116,56.4619,56.5017,113360.0
2018-06-11 12:15:00,56.84,56.84,56.76,56.79,82800.0,56.5017,56.5017,56.4222,56.452,82800.0
2018-06-11 12:20:00,56.8,56.86,56.8,56.86,88680.0,56.4619,56.5216,56.4619,56.5216,88680.0
2018-06-11 12:25:00,56.84,56.86,56.82,56.83,84000.0,56.5017,56.5216,56.4818,56.4918,84000.0
2018-06-11 12:30:00,56.84,56.84,56.8,56.82,46000.0,56.5017,56.5017,56.4619,56.4818,46000.0
2018-06-11 12:35:00,56.81,56.81,56.73,56.73,86900.0,56.4719,56.4719,56.3924,56.3924,86900.0
2018-06-11 12:40:00,56.73,56.75,56.72,56.75,28000.0,56.3924,56.4122,56.3824,56.4122,28000.0
2018-06-11 12:45:00,56.74,56.76,56.74,56.75,30160.0,56.4023,56.4222,56.4023,56.4122,30160.0
2018-06-11 12:50:00,56.75,56.8,56.75,56.79,44060.0,56.4122,56.4619,56.4122,56.452,44060.0
2018-06-11 12:55:00,56.78,56.81,56.76,56.77,100640.0,56.4421,56.4719,56.4222,56.4321,100640.0
2018-06-11 13:00:00,56.77,56.78,56.73,56.73,50020.0,56.4321,56.4421,56.3924,56.3924,50020.0
2018-06-11 13:05:00,56.72,56.77,56.72,56.77,108000.0,56.3824,56.4321,56.3824,56.4321,108000.0
2018-06-11 13:10:00,56.78,56.84,56.78,56.83,116920.0,56.4421,56.5017,56.4421,56.4918,116920.0
2018-06-11 13:15:00,56.83,56.85,56.81,56.82,84000.0,56.4918,56.5116,56.4719,56.4818,84000.0
2018-06-11 13:20:00,56.82,56.82,56.78,56.78,60000.0,56.4818,56.4818,56.4421,56.4421,60000.0
2018-06-11 13:25:00,56.78,56.82,56.78,56.82,50000.0,56.4421,56.4818,56.4421,56.4818,50000.0
2018-06-11 13:30:00,56.82,56.83,56.79,56.81,52900.0,56.4818,56.4918,56.452,56.4719,52900.0
2018-06-11 13:35:00,56.81,56.82,56.79,56.79,42000.0,56.4719,56.4818,56.452,56.452,42000.0
2018-06-11 13:40:00,56.8,56.81,56.76,56.76,50000.0,56.4619,56.4719,56.4222,56.4222,50000.0
2018-06-11 13:45:00,56.76,56.77,56.69,56.72,133100.0,56.4222,56.4321,56.3526,56.3824,133100.0
2018-06-11 13:50:00,56.72,56.72,56.7,56.71,67680.0,56.3824,56.3824,56.3625,56.3725,67680.0
2018-06-11 13:55:00,56.69,56.75,56.69,56.73,50680.0,56.3526,56.4122,56.3526,56.3924,50680.0
2018-06-11 14:00:00,56.74,56.74,56.69,56.69,36000.0,56.4023,56.4023,56.3526,56.3526,36000.0
2018-06-11 14:05:00,56.68,56.7,56.64,56.69,106340.0,56.3427,56.3625,56.3029,56.3526,106340.0
2018-06-11 14:10:00,56.69,56.7,56.61,56.61,60280.0,56.3526,56.3625,56.2731,56.2731,60280.0
2018-06-11 14:15:00,56.6,56.67,56.6,56.67,104840.0,56.2631,56.3327,56.2631,56.3327,104840.0
2018-06-11 14:20:00,56.67,56.68,56.64,56.65,83500.0,56.3327,56.3427,56.3029,56.3128,83500.0
2018-06-11 14:25:00,56.66,56.66,56.59,56.62,62000.0,56.3228,56.3228,56.2532,56.283,62000.0
2018-06-11 14:30:00,56.62,56.65,56.61,56.63,58340.0,56.283,56.3128,56.2731,56.293,58340.0
2018-06-11 14:35:00,56.62,56.63,56.58,56.6,70340.0,56.283,56.293,56.2433,56.2631,70340.0
2018-06-11 14:40:00,56.59,56.64,56.59,56.64,42600.0,56.2532,56.3029,56.2532,56.3029,42600.0
2018-06-11 14:45:00,56.63,56.63,56.59,56.6,80560.0,56.293,56.293,56.2532,56.2631,80560.0
2018-06-11 14:50:00,56.61,56.63,56.59,56.61,46000.0,56.2731,56.293,56.2532,56.2731,46000.0
2018-06-11 14:55:00,56.62,56.64,56.61,56.63,52000.0,56.283,56.3029,56.2731,56.293,52000.0
2018-06-11 15:00:00,56.63,56.63,56.61,56.62,64000.0,56.293,56.293,56.2731,56.283,64000.0
2018-06-11 15:05:00,56.63,56.64,56.62,56.62,76260.0,56.293,56.3029,56.283,56.283,76260.0
2018-06-11 15:10:00,56.62,56.64,56.61,56.62,81980.0,56.283,56.3029,56.2731,56.283,81980.0
2018-06-11 15:15:00,56.63,56.64,56.58,56.58,117660.0,56.293,56.3029,56.2433,56.2433,117660.0
2018-06-11 15:20:00,56.59,56.68,56.59,56.66,92000.0,56.2532,56.3427,56.2532,56.3228,92000.0
2018-06-11 15:25:00,56.66,56.69,56.64,56.69,172800.0,56.3228,56.3526,56.3029,56.3526,172800.0
2018-06-11 15:30:00,56.68,56.69,56.65,56.67,132320.0,56.3427,56.3526,56.3128,56.3327,132320.0
2018-06-11 15:35:00,56.66,56.66,56.59,56.59,98060.0,56.3228,56.3228,56.2532,56.2532,98060.0
2018-06-11 15:40:00,56.58,56.65,56.58,56.63,146840.0,56.2433,56.3128,56.2433,56.293,146840.0
2018-06-11 15:45:00,56.63,56.7,56.63,56.7,241300.0,56.293,56.3625,56.293,56.3625,241300.0
2018-06-11 15:50:00,56.69,56.69,56.54,56.55,346100.0,56.3526,56.3526,56.2035,56.2134,346100.0
2018-06-11 15:55:00,56.54,56.56,56.49,56.5,750140.0,56.2035,56.2234,56.1538,56.1637,750140.0
2018-06-12 09:30:00,56.54,56.69,56.54,56.6,596080.0,56.2035,56.3526,56.2035,56.2631,596080.0
2018-06-12 09:35:00,56.65,56.73,56.56,56.69,225580.0,56.3128,56.3924,56.2234,56.3526,225580.0
2018-06-12 09:40:00,56.69,56.91,56.69,56.8,362720.0,56.3526,56.5713,56.3526,56.4619,362720.0
2018-06-12 09:45:00,56.81,56.91,56.77,56.87,258320.0,56.4719,56.5713,56.4321,56.5315,258320.0
2018-06-12 09:50:00,56.87,56.89,56.71,56.74,256100.0,56.5315,56.5514,56.3725,56.4023,256100.0
2018-06-12 09:55:00,56.75,56.79,56.73,56.79,123600.0,56.4122,56.452,56.3924,56.452,123600.0
2018-06-12 10:00:00,56.75,56.79,56.74,56.76,67160.0,56.4122,56.452,56.4023,56.4222,67160.0
2018-06-12 10:05:00,56.75,56.85,56.75,56.82,150680.0,56.4122,56.5116,56.4122,56.4818,150680.0
2018-06-12 10:10:00,56.8,56.85,56.79,56.83,80940.0,56.4619,56.5116,56.452,56.4918,80940.0
2018-06-12 10:15:00,56.82,56.83,56.75,56.77,50000.0,56.4818,56.4918,56.4122,56.4321,50000.0
2018-06-12 10:20:00,56.79,56.79,56.69,56.71,108780.0,56.452,56.452,56.3526,56.3725,108780.0
2018-06-12 10:25:00,56.71,56.71,56.63,56.65,152140.0,56.3725,56.3725,56.293,56.3128,152140.0
2018-06-12 10:30:00,56.66,56.72,56.63,56.68,84040.0,56.3228,56.3824,56.293,56.3427,84040.0
2018-06-12 10:35:00,56.7,56.7,56.65,56.66,70580.0,56.3625,56.3625,56.3128,56.3228,70580.0
2018-06-12 10:40:00,56.7,56.76,56.7,56.75,88580.0,56.3625,56.4222,56.3625,56.4122,88580.0
2018-06-12 10:45:00,56.78,56.81,56.73,56.75,133340.0,56.4421,56.4719,56.3924,56.4122,133340.0
2018-06-12 10:50:00,56.76,56.76,56.65,56.66,170140.0,56.4222,56.4222,56.3128,56.3228,170140.0
2018-06-12 10:55:00,56.67,56.74,56.66,56.72,70000.0,56.3327,56.4023,56.3228,56.3824,70000.0
2018-06-12 11:00:00,56.72,56.72,56.68,56.7,56000.0,56.3824,56.3824,56.3427,56.3625,56000.0
2018-06-12 11:05:00,56.71,56.74,56.69,56.72,73960.0,56.3725,56.4023,56.3526,56.3824,73960.0
2018-06-12 11:10:00,56.7,56.7,56.62,56.65,150140.0,56.3625,56.3625,56.283,56.3128,150140.0
2018-06-12 11:15:00,56.65,56.66,56.61,56.61,79000.0,56.3128,56.3228,56.2731,56.2731,79000.0
2018-06-12 11:20:00,56.63,56.64,56.62,56.63,67660.0,56.293,56.3029,56.283,56.293,67660.0
2018-06-12 11:25:00,56.64,56.67,56.64,56.67,68500.0,56.3029,56.3327,56.3029,56.3327,68500.0
2018-06-12 11:30:00,56.68,56.69,56.65,56.65,91280.0,56.3427,56.3526,56.3128,56.3128,91280.0
2018-06-12 11:35:00,56.65,56.69,56.63,56.68,72000.0,56.3128,56.3526,56.293,56.3427,72000.0
2018-06-12 11:40:00,56.68,56.72,56.66,56.7,50020.0,56.3427,56.3824,56.3228,56.3625,50020.0
2018-06-12 11:45:00,56.7,56.77,56.7,56.72,95080.0,56.3625,56.4321,56.3625,56.3824,95080.0
2018-06-12 11:50:00,56.72,56.77,56.72,56.77,85000.0,56.3824,56.4321,56.3824,56.4321,85000.0
2018-06-12 11:55:00,56.76,56.77,56.75,56.77,22700.0,56.4222,56.4321,56.4122,56.4321,22700.0
2018-06-12 12:00:00,56.78,56.79,56.77,56.78,51000.0,56.4421,56.452,56.4321,56.4421,51000.0
2018-06-12 12:05:00,56.79,56.79,56.74,56.75,65400.0,56.452,56.452,56.4023,56.4122,65400.0
2018-06-12 12:10:00,56.76,56.76,56.75,56.76,14000.0,56.4222,56.4222,56.4122,56.4222,14000.0
2018-06-12 12:15:00,56.79,56.79,56.75,56.77,32380.0,56.452,56.452,56.4122,56.4321,32380.0
2018-06-12 12:20:00,56.78,56.78,56.74,56.74,32000.0,56.4421,56.4421,56.4023,56.4023,32000.0
2018-06-12 12:25:00,56.74,56.75,56.74,56.74,29020.0,56.4023,56.4122,56.4023,56.4023,29020.0
2018-06-12 12:30:00,56.75,56.77,56.73,56.73,99380.0,56.4122,56.4321,56.3924,56.3924,99380.0
2018-06-12 12:35:00,56.73,56.75,56.73,56.73,28180.0,56.3924,56.4122,56.3924,56.3924,28180.0
2018-06-12 12:40:00,56.72,56.73,56.69,56.69,56540.0,56.3824,56.3924,56.3526,56.3526,56540.0
2018-06-12 12:45:00,56.7,56.71,56.69,56.7,37220.0,56.3625,56.3725,56.3526,56.3625,37220.0
2018-06-12 12:50:00,56.71,56.73,56.71,56.71,17160.0,56.3725,56.3924,56.3725,56.3725,17160.0
2018-06-12 12:55:00,56.72,56.74,56.71,56.72,40000.0,56.3824,56.4023,56.3725,56.3824,40000.0
2018-06-12 13:00:00,56.71,56.77,56.71,56.76,67140.0,56.3725,56.4321,56.3725,56.4222,67140.0
2018-06-12 13:05:00,56.77,56.78,56.74,56.74,29000.0,56.4321,56.4421,56.4023,56.4023,29000.0
2018-06-12 13:10:00,56.75,56.75,56.71,56.74,53000.0,56.4122,56.4122,56.3725,56.4023,53000.0
2018-06-12 13:15:00,56.75,56.76,56.71,56.71,26920.0,56.4122,56.4222,56.3725,56.3725,26920.0
2018-06-12 13:20:00,56.73,56.75,56.71,56.74,33320.0,56.3924,56.4122,56.3725,56.4023,33320.0
2018-06-12 13:25:00,56.75,56.77,56.74,56.77,64100.0,56.4122,56.4321,56.4023,56.4321,64100.0
2018-06-12 13:30:00,56.77,56.78,56.76,56.78,33660.0,56.4321,56.4421,56.4222,56.4421,33660.0
2018-06-12 13:35:00,56.77,56.8,56.76,56.79,79460.0,56.4321,56.4619,56.4222,56.452,79460.0
2018-06-12 13:40:00,56.76,56.77,56.74,56.75,28100.0,56.4222,56.4321,56.4023,56.4122,28100.0
2018-06-12 13:45:00,56.75,56.79,56.75,56.75,56840.0,56.4122,56.452,56.4122,56.4122,56840.0
2018-06-12 13:50:00,56.77,56.78,56.76,56.76,32000.0,56.4321,56.4421,56.4222,56.4222,32000.0
2018-06-12 13:55:00,56.77,56.82,56.77,56.82,77540.0,56.4321,56.4818,56.4321,56.4818,77540.0
2018-06-12 14:00:00,56.83,56.84,56.79,56.8,54080.0,56.4918,56.5017,56.452,56.4619,54080.0
2018-06-12 14:05:00,56.81,56.81,56.78,56.78,124000.0,56.4719,56.4719,56.4421,56.4421,124000.0
2018-06-12 14:10:00,56.76,56.76,56.72,56.72,38360.0,56.4222,56.4222,56.3824,56.3824,38360.0
2018-06-12 14:15:00,56.72,56.75,56.71,56.73,56360.0,56.3824,56.4122,56.3725,56.3924,56360.0
2018-06-12 14:20:00,56.73,56.73,56.67,56.68,69940.0,56.3924,56.3924,56.3327,56.3427,69940.0
2018-06-12 14:25:00,56.68,56.72,56.58,56.6,164540.0,56.3427,56.3824,56.2433,56.2631,164540.0
2018-06-12 14:30:00,56.58,56.63,56.56,56.6,181360.0,56.2433,56.293,56.2234,56.2631,181360.0
2018-06-12 14:35:00,56.64,56.66,56.6,56.64,66340.0,56.3029,56.3228,56.2631,56.3029,66340.0
2018-06-12 14:40:00,56.65,56.65,56.6,56.62,40000.0,56.3128,56.3128,56.2631,56.283,40000.0
2018-06-12 14:45:00,56.65,56.67,56.61,56.62,28000.0,56.3128,56.3327,56.2731,56.283,28000.0
2018-06-12 14:50:00,56.64,56.64,56.58,56.62,78260.0,56.3029,56.3029,56.2433,56.283,78260.0
2018-06-12 14:55:00,56.63,56.63,56.58,56.59,35000.0,56.293,56.293,56.2433,56.2532,35000.0
2018-06-12 15:00:00,56.56,56.65,56.54,56.64,154900.0,56.2234,56.3128,56.2035,56.3029,154900.0
2018-06-12 15:05:00,56.66,56.68,56.64,56.64,122900.0,56.3228,56.3427,56.3029,56.3029,122900.0
2018-06-12 15:10:00,56.69,56.69,56.65,56.69,23420.0,56.3526,56.3526,56.3128,56.3526,23420.0
2018-06-12 15:15:00,56.67,56.7,56.67,56.69,67400.0,56.3327,56.3625,56.3327,56.3526,67400.0
2018-06-12 15:20:00,56.68,56.7,56.67,56.67,104880.0,56.3427,56.3625,56.3327,56.3327,104880.0
2018-06-12 15:25:00,56.67,56.7,56.66,56.7,138980.0,56.3327,56.3625,56.3228,56.3625,138980.0
2018-06-12 15:30:00,56.7,56.75,56.69,56.75,95220.0,56.3625,56.4122,56.3526,56.4122,95220.0
2018-06-12 15:35:00,56.74,56.8,56.72,56.79,129940.0,56.4023,56.4619,56.3824,56.452,129940.0
2018-06-12 15:40:00,56.8,56.8,56.76,56.77,163860.0,56.4619,56.4619,56.4222,56.4321,163860.0
2018-06-12 15:45:00,56.77,56.81,56.73,56.81,181420.0,56.4321,56.4719,56.3924,56.4719,181420.0
2018-06-12 15:50:00,56.83,56.91,56.83,56.9,475440.0,56.4918,56.5713,56.4918,56.5613,475440.0
2018-06-12 15:55:00,56.91,56.99,56.91,56.96,878000.0,56.5713,56.6508,56.5713,56.621,878000.0
2018-06-13 09:30:00,57.06,57.13,56.96,57.12,774460.0,56.7204,56.79,56.621,56.78,774460.0
2018-06-13 09:35:00,57.1,57.11,56.95,57.01,264200.0,56.7602,56.7701,56.611,56.6707,264200.0
2018-06-13 09:40:00,57.02,57.07,56.97,57.02,189500.0,56.6806,56.7303,56.6309,56.6806,189500.0
2018-06-13 09:45:00,57.0,57.04,56.97,57.0,92800.0,56.6608,56.7005,56.6309,56.6608,92800.0
2018-06-13 09:50:00,57.0,57.01,56.89,56.89,227620.0,56.6608,56.6707,56.5514,56.5514,227620.0
2018-06-13 09:55:00,56.91,56.92,56.85,56.88,184460.0,56.5713,56.5812,56.5116,56.5415,184460.0
2018-06-13 10:00:00,56.88,56.99,56.87,56.97,207020.0,56.5415,56.6508,56.5315,56.6309,207020.0
2018-06-13 10:05:00,56.97,56.97,56.94,56.95,98500.0,56.6309,56.6309,56.6011,56.611,98500.0
2018-06-13 10:10:00,56.92,57.0,56.92,56.99,115140.0,56.5812,56.6608,56.5812,56.6508,115140.0
2018-06-13 10:15:00,57.0,57.13,57.0,57.11,677380.0,56.6608,56.79,56.6608,56.7701,677380.0
2018-06-13 10:20:00,57.11,57.13,57.09,57.1,197380.0,56.7701,56.79,56.7502,56.7602,197380.0
2018-06-13 10:25:00,57.09,57.15,57.08,57.1,134340.0,56.7502,56.8099,56.7403,56.7602,134340.0
2018-06-13 10:30:00,57.11,57.12,57.02,57.03,131700.0,56.7701,56.78,56.6806,56.6906,131700.0
2018-06-13 10:35:00,57.03,57.08,56.96,57.0,201540.0,56.6906,56.7403,56.621,56.6608,201540.0
2018-06-13 10:40:00,56.98,57.02,56.98,57.01,72160.0,56.6409,56.6806,56.6409,56.6707,72160.0
2018-06-13 10:45:00,56.99,57.01,56.97,56.97,105760.0,56.6508,56.6707,56.6309,56.6309,105760.0
2018-06-13 10:50:00,57.0,57.04,56.99,56.99,112000.0,56.6608,56.7005,56.6508,56.6508,112000.0
2018-06-13 10:55:00,56.99,57.02,56.98,57.02,114000.0,56.6508,56.6806,56.6409,56.6806,114000.0
2018-06-13 11:00:00,57.03,57.11,57.03,57.09,188720.0,56.6906,56.7701,56.6906,56.7502,188720.0
2018-06-13 11:05:00,57.08,57.15,57.07,57.15,53900.0,56.7403,56.8099,56.7303,56.8099,53900.0
2018-06-13 11:10:00,57.14,57.14,57.09,57.09,95360.0,56.7999,56.7999,56.7502,56.7502,95360.0
2018-06-13 11:15:00,57.09,57.18,57.09,57.18,207780.0,56.7502,56.8397,56.7502,56.8397,207780.0
2018-06-13 11:20:00,57.17,57.18,57.14,57.17,90900.0,56.8297,56.8397,56.7999,56.8297,90900.0
2018-06-13 11:25:00,57.16,57.2,57.14,57.19,87160.0,56.8198,56.8596,56.7999,56.8496,87160.0
2018-06-13 11:30:00,57.19,57.22,57.18,57.21,120400.0,56.8496,56.8794,56.8397,56.8695,120400.0
2018-06-13 11:35:00,57.22,57.26,57.21,57.24,186480.0,56.8794,56.9192,56.8695,56.8993,186480.0
2018-06-13 11:40:00,57.25,57.27,57.24,57.24,120700.0,56.9093,56.9291,56.8993,56.8993,120700.0
2018-06-13 11:45:00,57.22,57.22,57.18,57.18,79000.0,56.8794,56.8794,56.8397,56.8397,79000.0
2018-06-13 11:50:00,57.18,57.19,57.15,57.17,150840.0,56.8397,56.8496,56.8099,56.8297,150840.0
2018-06-13 11:55:00,57.16,57.19,57.16,57.17,75500.0,56.8198,56.8496,56.8198,56.8297,75500.0
2018-06-13 12:00:00,57.15,57.16,57.03,57.09,205000.0,56.8099,56.8198,56.6906,56.7502,205000.0
2018-06-13 12:05:00,57.07,57.11,57.07,57.07,25780.0,56.7303,56.7701,56.7303,56.7303,25780.0
2018-06-13 12:10:00,57.05,57.05,56.98,56.98,93800.0,56.7105,56.7105,56.6409,56.6409,93800.0
2018-06-13 12:15:00,57.0,57.02,56.96,56.96,121960.0,56.6608,56.6806,56.621,56.621,121960.0
2018-06-13 12:20:00,56.95,57.03,56.92,57.02,136260.0,56.611,56.6906,56.5812,56.6806,136260.0
2018-06-13 12:25:00,57.01,57.09,57.01,57.09,101400.0,56.6707,56.7502,56.6707,56.7502,101400.0
2018-06-13 12:30:00,57.09,57.14,57.05,57.09,98400.0,56.7502,56.7999,56.7105,56.7502,98400.0
2018-06-13 12:35:00,57.07,57.08,57.07,57.07,24000.0,56.7303,56.7403,56.7303,56.7303,24000.0
2018-06-13 12:40:00,57.06,57.11,57.06,57.11,48460.0,56.7204,56.7701,56.7204,56.7701,48460.0
2018-06-13 12:45:00,57.11,57.16,57.11,57.16,68320.0,56.7701,56.8198,56.7701,56.8198,68320.0
2018-06-13 12:50:00,57.15,57.16,57.13,57.14,49560.0,56.8099,56.8198,56.79,56.7999,49560.0
2018-06-13 12:55:00,57.14,57.18,57.11,57.15,186000.0,56.7999,56.8397,56.7701,56.8099,186000.0
2018-06-13 13:00:00,57.15,57.16,57.07,57.15,78760.0,56.8099,56.8198,56.7303,56.8099,78760.0
2018-06-13 13:05:00,57.13,57.13,57.12,57.12,18400.0,56.79,56.79,56.78,56.78,18400.0
2018-06-13 13:10:00,57.11,57.12,57.07,57.09,81980.0,56.7701,56.78,56.7303,56.7502,81980.0
2018-06-13 13:15:00,57.08,57.13,57.08,57.13,64420.0,56.7403,56.79,56.7403,56.79,64420.0
2018-06-13 13:20:00,57.13,57.18,57.13,57.15,84000.0,56.79,56.8397,56.79,56.8099,84000.0
2018-06-13 13:25:00,57.16,57.19,57.15,57.19,89000.0,56.8198,56.8496,56.8099,56.8496,89000.0
2018-06-13 13:30:00,57.18,57.21,57.18,57.2,73000.0,56.8397,56.8695,56.8397,56.8596,73000.0
2018-06-13 13:35:00,57.19,57.24,57.18,57.24,100620.0,56.8496,56.8993,56.8397,56.8993,100620.0
2018-06-13 13:40:00,57.24,57.26,57.23,57.23,160860.0,56.8993,56.9192,56.8894,56.8894,160860.0
2018-06-13 13:45:00,57.24,57.27,57.24,57.25,121200.0,56.8993,56.9291,56.8993,56.9093,121200.0
2018-06-13 13:50:00,57.26,57.29,57.26,57.28,143680.0,56.9192,56.949,56.9192,56.9391,143680.0
2018-06-13 13:55:00,57.28,57.3,57.21,57.3,275760.0,56.9391,56.959,56.8695,56.959,275760.0
2018-06-13 14:00:00,57.3,57.31,57.08,57.1,330060.0,56.959,56.9689,56.7403,56.7602,330060.0
2018-06-13 14:05:00,57.1,57.1,57.02,57.09,390840.0,56.7602,56.7602,56.6806,56.7502,390840.0
2018-06-13 14:10:00,57.07,57.26,57.07,57.23,159620.0,56.7303,56.9192,56.7303,56.8894,159620.0
2018-06-13 14:15:00,57.22,57.31,57.21,57.24,309000.0,56.8794,56.9689,56.8695,56.8993,309000.0
2018-06-13 14:20:00,57.23,57.24,57.0,57.0,141820.0,56.8894,56.8993,56.6608,56.6608,141820.0
2018-06-13 14:25:00,57.04,57.1,57.0,57.04,232120.0,56.7005,56.7602,56.6608,56.7005,232120.0
2018-06-13 14:30:00,57.03,57.04,56.92,56.96,280060.0,56.6906,56.7005,56.5812,56.621,280060.0
2018-06-13 14:35:00,56.96,57.07,56.94,57.05,255540.0,56.621,56.7303,56.6011,56.7105,255540.0
2018-06-13 14:40:00,57.06,57.09,56.99,57.03,99260.0,56.7204,56.7502,56.6508,56.6906,99260.0
2018-06-13 14:45:00,57.0,57.01,56.95,57.0,209120.0,56.6608,56.6707,56.611,56.6608,209120.0
2018-06-13 14:50:00,56.98,57.1,56.98,57.09,151160.0,56.6409,56.7602,56.6409,56.7502,151160.0
2018-06-13 14:55:00,57.11,57.18,57.11,57.18,184120.0,56.7701,56.8397,56.7701,56.8397,184120.0
2018-06-13 15:00:00,57.19,57.31,57.18,57.3,350600.0,56.8496,56.9689,56.8397,56.959,350600.0
2018-06-13 15:05:00,57.29,57.31,57.25,57.25,167980.0,56.949,56.9689,56.9093,56.9093,167980.0
2018-06-13 15:10:00,57.26,57.3,57.24,57.25,86000.0,56.9192,56.959,56.8993,56.9093,86000.0
2018-06-13 15:15:00,57.27,57.33,57.27,57.27,166840.0,56.9291,56.9888,56.9291,56.9291,166840.0
2018-06-13 15:20:00,57.27,57.3,57.26,57.26,146880.0,56.9291,56.959,56.9192,56.9192,146880.0
2018-06-13 15:25:00,57.28,57.28,57.11,57.19,265780.0,56.9391,56.9391,56.7701,56.8496,265780.0
2018-06-13 15:30:00,57.21,57.21,57.1,57.14,131000.0,56.8695,56.8695,56.7602,56.7999,131000.0
2018-06-13 15:35:00,57.13,57.14,57.02,57.08,323320.0,56.79,56.7999,56.6806,56.7403,323320.0
2018-06-13 15:40:00,57.08,57.16,57.08,57.15,118180.0,56.7403,56.8198,56.7403,56.8099,118180.0
2018-06-13 15:45:00,57.14,57.14,56.95,56.97,337260.0,56.7999,56.7999,56.611,56.6309,337260.0
2018-06-13 15:50:00,56.95,56.99,56.84,56.84,794100.0,56.611,56.6508,56.5017,56.5017,794100.0
2018-06-13 15:55:00,56.86,56.86,56.67,56.72,1388160.0,56.5216,56.5216,56.3327,56.3824,1388160.0
2018-06-14 09:30:00,57.2,57.23,57.06,57.22,1007060.0,56.8596,56.8894,56.7204,56.8794,1007060.0
2018-06-14 09:35:00,57.22,57.3,57.17,57.29,518480.0,56.8794,56.959,56.8297,56.949,518480.0
2018-06-14 09:40:00,57.3,57.31,57.22,57.25,296740.0,56.959,56.9689,56.8794,56.9093,296740.0
2018-06-14 09:45:00,57.27,57.29,57.18,57.18,141180.0,56.9291,56.949,56.8397,56.8397,141180.0
2018-06-14 09:50:00,57.14,57.19,57.07,57.09,216640.0,56.7999,56.8496,56.7303,56.7502,216640.0
2018-06-14 09:55:00,57.09,57.19,57.03,57.19,163220.0,56.7502,56.8496,56.6906,56.8496,163220.0
2018-06-14 10:00:00,57.19,57.33,57.18,57.31,146340.0,56.8496,56.9888,56.8397,56.9689,146340.0
2018-06-14 10:05:00,57.3,57.37,57.3,57.34,335460.0,56.959,57.0285,56.959,56.9987,335460.0
2018-06-14 10:10:00,57.37,57.44,57.36,57.4,359220.0,57.0285,57.0981,57.0186,57.0584,359220.0
2018-06-14 10:15:00,57.41,57.47,57.4,57.45,367240.0,57.0683,57.128,57.0584,57.1081,367240.0
2018-06-14 10:20:00,57.46,57.46,57.4,57.43,119040.0,57.118,57.118,57.0584,57.0882,119040.0
2018-06-14 10:25:00,57.44,57.49,57.43,57.44,217440.0,57.0981,57.1478,57.0882,57.0981,217440.0
2018-06-14 10:30:00,57.46,57.48,57.38,57.41,268000.0,57.118,57.1379,57.0385,57.0683,268000.0
2018-06-14 10:35:00,57.41,57.46,57.38,57.41,193100.0,57.0683,57.118,57.0385,57.0683,193100.0
2018-06-14 10:40:00,57.4,57.42,57.34,57.39,182800.0,57.0584,57.0783,56.9987,57.0484,182800.0
2018-06-14 10:45:00,57.39,57.45,57.38,57.39,129160.0,57.0484,57.1081,57.0385,57.0484,129160.0
2018-06-14 10:50:00,57.39,57.39,57.28,57.31,225600.0,57.0484,57.0484,56.9391,56.9689,225600.0
2018-06-14 10:55:00,57.28,57.3,57.19,57.27,196800.0,56.9391,56.959,56.8496,56.9291,196800.0
2018-06-14 11:00:00,57.24,57.27,57.16,57.27,100000.0,56.8993,56.9291,56.8198,56.9291,100000.0
2018-06-14 11:05:00,57.27,57.3,57.25,57.28,38000.0,56.9291,56.959,56.9093,56.9391,38000.0
2018-06-14 11:10:00,57.3,57.34,57.29,57.32,62920.0,56.959,56.9987,56.949,56.9788,62920.0
2018-06-14 11:15:00,57.33,57.43,57.33,57.39,194040.0,56.9888,57.0882,56.9888,57.0484,194040.0
2018-06-14 11:20:00,57.4,57.43,57.32,57.39,56200.0,57.0584,57.0882,56.9788,57.0484,56200.0
2018-06-14 11:25:00,57.41,57.45,57.39,57.42,126160.0,57.0683,57.1081,57.0484,57.0783,126160.0
2018-06-14 11:30:00,57.4,57.48,57.4,57.45,130280.0,57.0584,57.1379,57.0584,57.1081,130280.0
2018-06-14 11:35:00,57.46,57.52,57.45,57.5,251260.0,57.118,57.1777,57.1081,57.1578,251260.0
2018-06-14 11:40:00,57.51,57.55,57.44,57.49,256580.0,57.1677,57.2075,57.0981,57.1478,256580.0
2018-06-14 11:45:00,57.48,57.5,57.44,57.45,224620.0,57.1379,57.1578,57.0981,57.1081,224620.0
2018-06-14 11:50:00,57.42,57.47,57.42,57.43,43740.0,57.0783,57.128,57.0783,57.0882,43740.0
2018-06-14 11:55:00,57.46,57.56,57.45,57.52,316060.0,57.118,57.2174,57.1081,57.1777,316060.0
2018-06-14 12:00:00,57.53,57.55,57.52,57.55,113600.0,57.1876,57.2075,57.1777,57.2075,113600.0
2018-06-14 12:05:00,57.56,57.6,57.54,57.58,135200.0,57.2174,57.2572,57.1975,57.2373,135200.0
2018-06-14 12:10:00,57.58,57.59,57.56,57.59,114240.0,57.2373,57.2472,57.2174,57.2472,114240.0
2018-06-14 12:15:00,57.58,57.59,57.55,57.59,152900.0,57.2373,57.2472,57.2075,57.2472,152900.0
2018-06-14 12:20:00,57.57,57.59,57.54,57.56,206160.0,57.2274,57.2472,57.1975,57.2174,206160.0
2018-06-14 12:25:00,57.56,57.62,57.56,57.62,108740.0,57.2174,57.2771,57.2174,57.2771,108740.0
2018-06-14 12:30:00,57.61,57.64,57.61,57.63,127820.0,57.2671,57.2969,57.2671,57.287,127820.0
2018-06-14 12:35:00,57.63,57.67,57.63,57.67,142480.0,57.287,57.3268,57.287,57.3268,142480.0
2018-06-14 12:40:00,57.66,57.7,57.58,57.59,134440.0,57.3168,57.3566,57.2373,57.2472,134440.0
2018-06-14 12:45:00,57.6,57.67,57.59,57.65,224340.0,57.2572,57.3268,57.2472,57.3069,224340.0
2018-06-14 12:50:00,57.66,57.69,57.65,57.65,74240.0,57.3168,57.3466,57.3069,57.3069,74240.0
2018-06-14 12:55:00,57.67,57.68,57.65,57.67,61500.0,57.3268,57.3367,57.3069,57.3268,61500.0
2018-06-14 13:00:00,57.67,57.7,57.62,57.7,156660.0,57.3268,57.3566,57.2771,57.3566,156660.0
2018-06-14 13:05:00,57.69,57.73,57.68,57.7,112220.0,57.3466,57.3864,57.3367,57.3566,112220.0
2018-06-14 13:10:00,57.7,57.75,57.69,57.7,207700.0,57.3566,57.4063,57.3466,57.3566,207700.0
2018-06-14 13:15:00,57.69,57.75,57.69,57.75,40000.0,57.3466,57.4063,57.3466,57.4063,40000.0
2018-06-14 13:20:00,57.75,57.77,57.74,57.75,83080.0,57.4063,57.4262,57.3963,57.4063,83080.0
2018-06-14 13:25:00,57.75,57.75,57.73,57.74,51200.0,57.4063,57.4063,57.3864,57.3963,51200.0
2018-06-14 13:30:00,57.73,57.75,57.72,57.75,84980.0,57.3864,57.4063,57.3765,57.4063,84980.0
2018-06-14 13:35:00,57.74,57.77,57.71,57.71,100460.0,57.3963,57.4262,57.3665,57.3665,100460.0
2018-06-14 13:40:00,57.71,57.75,57.68,57.75,141200.0,57.3665,57.4063,57.3367,57.4063,141200.0
2018-06-14 13:45:00,57.77,57.77,57.65,57.66,82960.0,57.4262,57.4262,57.3069,57.3168,82960.0
2018-06-14 13:50:00,57.66,57.67,57.64,57.66,86840.0,57.3168,57.3268,57.2969,57.3168,86840.0
2018-06-14 13:55:00,57.64,57.67,57.62,57.63,100000.0,57.2969,57.3268,57.2771,57.287,100000.0
2018-06-14 14:00:00,57.61,57.69,57.6,57.64,77940.0,57.2671,57.3466,57.2572,57.2969,77940.0
2018-06-14 14:05:00,57.64,57.64,57.59,57.6,81580.0,57.2969,57.2969,57.2472,57.2572,81580.0
2018-06-14 14:10:00,57.58,57.62,57.58,57.62,85300.0,57.2373,57.2771,57.2373,57.2771,85300.0
2018-06-14 14:15:00,57.6,57.6,57.36,57.41,191460.0,57.2572,57.2572,57.0186,57.0683,191460.0
2018-06-14 14:20:00,57.43,57.53,57.41,57.5,149700.0,57.0882,57.1876,57.0683,57.1578,149700.0
2018-06-14 14:25:00,57.5,57.54,57.48,57.53,108000.0,57.1578,57.1975,57.1379,57.1876,108000.0
2018-06-14 14:30:00,57.55,57.57,57.53,57.53,50000.0,57.2075,57.2274,57.1876,57.1876,50000.0
2018-06-14 14:35:00,57.52,57.55,57.5,57.51,36000.0,57.1777,57.2075,57.1578,57.1677,36000.0
2018-06-14 14:40:00,57.51,57.52,57.49,57.51,56920.0,57.1677,57.1777,57.1478,57.1677,56920.0
2018-06-14 14:45:00,57.51,57.53,57.5,57.51,74240.0,57.1677,57.1876,57.1578,57.1677,74240.0
2018-06-14 14:50:00,57.51,57.54,57.49,57.5,78320.0,57.1677,57.1975,57.1478,57.1578,78320.0
2018-06-14 14:55:00,57.51,57.51,57.44,57.46,255820.0,57.1677,57.1677,57.0981,57.118,255820.0
2018-06-14 15:00:00,57.48,57.48,57.46,57.47,90100.0,57.1379,57.1379,57.118,57.128,90100.0
2018-06-14 15:05:00,57.47,57.5,57.44,57.48,58000.0,57.128,57.1578,57.0981,57.1379,58000.0
2018-06-14 15:10:00,57.5,57.52,57.49,57.51,86000.0,57.1578,57.1777,57.1478,57.1677,86000.0
2018-06-14 15:15:00,57.5,57.53,57.46,57.53,54320.0,57.1578,57.1876,57.118,57.1876,54320.0
2018-06-14 15:20:00,57.53,57.57,57.52,57.57,126840.0,57.1876,57.2274,57.1777,57.2274,126840.0
2018-06-14 15:25:00,57.58,57.6,57.56,57.6,69680.0,57.2373,57.2572,57.2174,57.2572,69680.0
2018-06-14 15:30:00,57.61,57.63,57.6,57.61,113280.0,57.2671,57.287,57.2572,57.2671,113280.0
2018-06-14 15:35:00,57.63,57.64,57.6,57.61,85340.0,57.287,57.2969,57.2572,57.2671,85340.0
2018-06-14 15:40:00,57.62,57.65,57.61,57.64,99540.0,57.2771,57.3069,57.2671,57.2969,99540.0
2018-06-14 15:45:00,57.61,57.63,57.56,57.61,332500.0,57.2671,57.287,57.2174,57.2671,332500.0
2018-06-14 15:50:00,57.55,57.6,57.47,57.51,285560.0,57.2075,57.2572,57.128,57.1677,285560.0
2018-06-14 15:55:00,57.51,57.63,57.51,57.6,904540.0,57.1677,57.287,57.1677,57.2572,904540.0
2018-06-15 09:30:00,57.38,57.57,57.33,57.52,8856280.0,57.0385,57.2274,56.9888,57.1777,8856280.0
2018-06-15 09:35:00,57.53,57.67,57.34,57.52,719580.0,57.1876,57.3268,56.9987,57.1777,719580.0
2018-06-15 09:40:00,57.44,57.53,57.33,57.33,336160.0,57.0981,57.1876,56.9888,56.9888,336160.0
2018-06-15 09:45:00,57.33,57.48,57.17,57.44,666920.0,56.9888,57.1379,56.8297,57.0981,666920.0
2018-06-15 09:50:00,57.44,57.46,57.31,57.37,331900.0,57.0981,57.118,56.9689,57.0285,331900.0
2018-06-15 09:55:00,57.4,57.48,57.38,57.38,147380.0,57.0584,57.1379,57.0385,57.0385,147380.0
2018-06-15 10:00:00,57.38,57.4,57.32,57.35,152900.0,57.0385,57.0584,56.9788,57.0087,152900.0
2018-06-15 10:05:00,57.37,57.39,57.33,57.37,65100.0,57.0285,57.0484,56.9888,57.0285,65100.0
2018-06-15 10:10:00,57.36,57.36,57.29,57.32,190360.0,57.0186,57.0186,56.949,56.9788,190360.0
2018-06-15 10:15:00,57.33,57.46,57.3,57.46,247500.0,56.9888,57.118,56.959,57.118,247500.0
2018-06-15 10:20:00,57.46,57.55,57.44,57.44,283020.0,57.118,57.2075,57.0981,57.0981,283020.0
2018-06-15 10:25:00,57.44,57.46,57.4,57.44,64000.0,57.0981,57.118,57.0584,57.0981,64000.0
2018-06-15 10:30:00,57.41,57.43,57.32,57.38,173080.0,57.0683,57.0882,56.9788,57.0385,173080.0
2018-06-15 10:35:00,57.33,57.39,57.3,57.33,95840.0,56.9888,57.0484,56.959,56.9888,95840.0
2018-06-15 10:40:00,57.35,57.42,57.33,57.39,55000.0,57.0087,57.0783,56.9888,57.0484,55000.0
2018-06-15 10:45:00,57.39,57.43,57.39,57.42,67440.0,57.0484,57.0882,57.0484,57.0783,67440.0
2018-06-15 10:50:00,57.45,57.46,57.4,57.45,233300.0,57.1081,57.118,57.0584,57.1081,233300.0
2018-06-15 10:55:00,57.4,57.46,57.39,57.42,240420.0,57.0584,57.118,57.0484,57.0783,240420.0
2018-06-15 11:00:00,57.43,57.47,57.36,57.42,124600.0,57.0882,57.128,57.0186,57.0783,124600.0
2018-06-15 11:05:00,57.46,57.46,57.36,57.41,54000.0,57.118,57.118,57.0186,57.0683,54000.0
2018-06-15 11:10:00,57.42,57.43,57.39,57.39,38900.0,57.0783,57.0882,57.0484,57.0484,38900.0
2018-06-15 11:15:00,57.4,57.45,57.38,57.42,54000.0,57.0584,57.1081,57.0385,57.0783,54000.0
2018-06-15 11:20:00,57.4,57.43,57.35,57.42,374300.0,57.0584,57.0882,57.0087,57.0783,374300.0
2018-06-15 11:25:00,57.42,57.42,57.33,57.33,114380.0,57.0783,57.0783,56.9888,56.9888,114380.0
2018-06-15 11:30:00,57.35,57.38,57.31,57.31,82000.0,57.0087,57.0385,56.9689,56.9689,82000.0
2018-06-15 11:35:00,57.3,57.35,57.28,57.34,124440.0,56.959,57.0087,56.9391,56.9987,124440.0
2018-06-15 11:40:00,57.34,57.35,57.31,57.35,146060.0,56.9987,57.0087,56.9689,57.0087,146060.0
2018-06-15 11:45:00,57.35,57.37,57.33,57.34,140000.0,57.0087,57.0285,56.9888,56.9987,140000.0
2018-06-15 11:50:00,57.34,57.39,57.31,57.38,101280.0,56.9987,57.0484,56.9689,57.0385,101280.0
2018-06-15 11:55:00,57.37,57.4,57.35,57.37,16000.0,57.0285,57.0584,57.0087,57.0285,16000.0
2018-06-15 12:00:00,57.39,57.43,57.39,57.42,40000.0,57.0484,57.0882,57.0484,57.0783,40000.0
2018-06-15 12:05:00,57.41,57.42,57.35,57.38,57740.0,57.0683,57.0783,57.0087,57.0385,57740.0
2018-06-15 12:10:00,57.36,57.39,57.36,57.38,34000.0,57.0186,57.0484,57.0186,57.0385,34000.0
2018-06-15 12:15:00,57.38,57.4,57.35,57.36,83240.0,57.0385,57.0584,57.0087,57.0186,83240.0
2018-06-15 12:20:00,57.35,57.39,57.33,57.36,69640.0,57.0087,57.0484,56.9888,57.0186,69640.0
2018-06-15 12:25:00,57.37,57.37,57.32,57.35,38000.0,57.0285,57.0285,56.9788,57.0087,38000.0
2018-06-15 12:30:00,57.36,57.37,57.32,57.34,100780.0,57.0186,57.0285,56.9788,56.9987,100780.0
2018-06-15 12:35:00,57.36,57.36,57.33,57.34,109180.0,57.0186,57.0186,56.9888,56.9987,109180.0
2018-06-15 12:40:00,57.37,57.38,57.35,57.36,22000.0,57.0285,57.0385,57.0087,57.0186,22000.0
2018-06-15 12:45:00,57.37,57.37,57.33,57.37,66700.0,57.0285,57.0285,56.9888,57.0285,66700.0
2018-06-15 12:50:00,57.38,57.39,57.35,57.39,45800.0,57.0385,57.0484,57.0087,57.0484,45800.0
2018-06-15 12:55:00,57.38,57.44,57.38,57.42,77980.0,57.0385,57.0981,57.0385,57.0783,77980.0
2018-06-15 13:00:00,57.43,57.44,57.4,57.44,40600.0,57.0882,57.0981,57.0584,57.0981,40600.0
2018-06-15 13:05:00,57.41,57.44,57.4,57.4,63520.0,57.0683,57.0981,57.0584,57.0584,63520.0
2018-06-15 13:10:00,57.39,57.39,57.36,57.38,31940.0,57.0484,57.0484,57.0186,57.0385,31940.0
2018-06-15 13:15:00,57.4,57.4,57.39,57.4,12000.0,57.0584,57.0584,57.0484,57.0584,12000.0
2018-06-15 13:20:00,57.38,57.4,57.38,57.38,50140.0,57.0385,57.0584,57.0385,57.0385,50140.0
2018-06-15 13:25:00,57.39,57.4,57.37,57.39,64800.0,57.0484,57.0584,57.0285,57.0484,64800.0
2018-06-15 13:30:00,57.36,57.38,57.36,57.36,34000.0,57.0186,57.0385,57.0186,57.0186,34000.0
2018-06-15 13:35:00,57.37,57.4,57.36,57.38,35460.0,57.0285,57.0584,57.0186,57.0385,35460.0
2018-06-15 13:40:00,57.39,57.39,57.36,57.37,86840.0,57.0484,57.0484,57.0186,57.0285,86840.0
2018-06-15 13:45:00,57.37,57.38,57.35,57.37,111960.0,57.0285,57.0385,57.0087,57.0285,111960.0
2018-06-15 13:50:00,57.35,57.37,57.33,57.33,92000.0,57.0087,57.0285,56.9888,56.9888,92000.0
2018-06-15 13:55:00,57.32,57.37,57.3,57.33,204480.0,56.9788,57.0285,56.959,56.9888,204480.0
2018-06-15 14:00:00,57.33,57.35,57.33,57.35,30000.0,56.9888,57.0087,56.9888,57.0087,30000.0
2018-06-15 14:05:00,57.33,57.39,57.33,57.39,46340.0,56.9888,57.0484,56.9888,57.0484,46340.0
2018-06-15 14:10:00,57.38,57.38,57.35,57.36,35480.0,57.0385,57.0385,57.0087,57.0186,35480.0
2018-06-15 14:15:00,57.36,57.37,57.35,57.36,40000.0,57.0186,57.0285,57.0087,57.0186,40000.0
2018-06-15 14:20:00,57.36,57.41,57.36,57.4,87000.0,57.0186,57.0683,57.0186,57.0584,87000.0
2018-06-15 14:25:00,57.38,57.4,57.37,57.4,79660.0,57.0385,57.0584,57.0285,57.0584,79660.0
2018-06-15 14:30:00,57.4,57.46,57.39,57.46,174600.0,57.0584,57.118,57.0484,57.118,174600.0
2018-06-15 14:35:00,57.44,57.44,57.4,57.41,54880.0,57.0981,57.0981,57.0584,57.0683,54880.0
2018-06-15 14:40:00,57.4,57.41,57.38,57.39,59420.0,57.0584,57.0683,57.0385,57.0484,59420.0
2018-06-15 14:45:00,57.4,57.44,57.4,57.41,49880.0,57.0584,57.0981,57.0584,57.0683,49880.0
2018-06-15 14:50:00,57.4,57.44,57.39,57.44,56560.0,57.0584,57.0981,57.0484,57.0981,56560.0
2018-06-15 14:55:00,57.43,57.46,57.42,57.45,88700.0,57.0882,57.118,57.0783,57.1081,88700.0
2018-06-15 15:00:00,57.43,57.43,57.41,57.41,75960.0,57.0882,57.0882,57.0683,57.0683,75960.0
2018-06-15 15:05:00,57.41,57.43,57.39,57.42,275040.0,57.0683,57.0882,57.0484,57.0783,275040.0
2018-06-15 15:10:00,57.41,57.44,57.4,57.43,135400.0,57.0683,57.0981,57.0584,57.0882,135400.0
2018-06-15 15:15:00,57.44,57.48,57.43,57.48,136000.0,57.0981,57.1379,57.0882,57.1379,136000.0
2018-06-15 15:20:00,57.47,57.49,57.46,57.47,215600.0,57.128,57.1478,57.118,57.128,215600.0
2018-06-15 15:25:00,57.47,57.53,57.47,57.51,127520.0,57.128,57.1876,57.128,57.1677,127520.0
2018-06-15 15:30:00,57.51,57.57,57.5,57.57,235040.0,57.1677,57.2274,57.1578,57.2274,235040.0
2018-06-15 15:35:00,57.56,57.57,57.49,57.5,456940.0,57.2174,57.2274,57.1478,57.1578,456940.0
2018-06-15 15:40:00,57.5,57.51,57.46,57.51,222120.0,57.1578,57.1677,57.118,57.1677,222120.0
2018-06-15 15:45:00,57.51,57.55,57.48,57.55,318280.0,57.1677,57.2075,57.1379,57.2075,318280.0
2018-06-15 15:50:00,57.56,57.6,57.48,57.52,518900.0,57.2174,57.2572,57.1379,57.1777,518900.0
2018-06-15 15:55:00,57.53,57.61,57.5,57.61,1880660.0,57.1876,57.2671,57.1578,57.2671,1880660.0
2018-06-18 09:30:00,57.24,57.39,57.18,57.31,786100.0,56.8993,57.0484,56.8397,56.9689,786100.0
2018-06-18 09:35:00,57.31,57.34,57.18,57.31,305000.0,56.9689,56.9987,56.8397,56.9689,305000.0
2018-06-18 09:40:00,57.29,57.54,57.24,57.52,389860.0,56.949,57.1975,56.8993,57.1777,389860.0
2018-06-18 09:45:00,57.54,57.77,57.54,57.71,393380.0,57.1975,57.4262,57.1975,57.3665,393380.0
2018-06-18 09:50:00,57.71,57.81,57.69,57.74,243040.0,57.3665,57.4659,57.3466,57.3963,243040.0
2018-06-18 09:55:00,57.77,57.79,57.63,57.68,187560.0,57.4262,57.446,57.287,57.3367,187560.0
2018-06-18 10:00:00,57.67,57.68,57.55,57.68,150520.0,57.3268,57.3367,57.2075,57.3367,150520.0
2018-06-18 10:05:00,57.66,57.72,57.66,57.68,131700.0,57.3168,57.3765,57.3168,57.3367,131700.0
2018-06-18 10:10:00,57.65,57.76,57.65,57.67,196300.0,57.3069,57.4162,57.3069,57.3268,196300.0
2018-06-18 10:15:00,57.64,57.73,57.63,57.7,98660.0,57.2969,57.3864,57.287,57.3566,98660.0
2018-06-18 10:20:00,57.71,57.76,57.69,57.72,132040.0,57.3665,57.4162,57.3466,57.3765,132040.0
2018-06-18 10:25:00,57.7,57.71,57.63,57.66,121000.0,57.3566,57.3665,57.287,57.3168,121000.0
2018-06-18 10:30:00,57.67,57.7,57.61,57.65,83000.0,57.3268,57.3566,57.2671,57.3069,83000.0
2018-06-18 10:35:00,57.66,57.72,57.66,57.71,106960.0,57.3168,57.3765,57.3168,57.3665,106960.0
2018-06-18 10:40:00,57.73,57.86,57.73,57.86,187180.0,57.3864,57.5156,57.3864,57.5156,187180.0
2018-06-18 10:45:00,57.87,58.02,57.87,58.0,321220.0,57.5256,57.6747,57.5256,57.6548,321220.0
2018-06-18 10:50:00,57.99,58.08,57.96,58.07,161760.0,57.6449,57.7343,57.615,57.7244,161760.0
2018-06-18 10:55:00,58.07,58.15,58.05,58.08,198740.0,57.7244,57.8039,57.7045,57.7343,198740.0
2018-06-18 11:00:00,58.05,58.14,58.05,58.13,80980.0,57.7045,57.794,57.7045,57.784,80980.0
2018-06-18 11:05:00,58.13,58.19,58.12,58.18,110520.0,57.784,57.8437,57.7741,57.8337,110520.0
2018-06-18 11:10:00,58.2,58.34,58.16,58.29,198620.0,57.8536,57.9928,57.8138,57.9431,198620.0
2018-06-18 11:15:00,58.27,58.36,58.23,58.23,342200.0,57.9232,58.0127,57.8834,57.8834,342200.0
2018-06-18 11:20:00,58.24,58.24,58.19,58.24,79340.0,57.8934,57.8934,57.8437,57.8934,79340.0
2018-06-18 11:25:00,58.24,58.3,58.24,58.28,188520.0,57.8934,57.953,57.8934,57.9331,188520.0
2018-06-18 11:30:00,58.29,58.3,58.21,58.21,122680.0,57.9431,57.953,57.8635,57.8635,122680.0
2018-06-18 11:35:00,58.19,58.23,58.14,58.23,108400.0,57.8437,57.8834,57.794,57.8834,108400.0
2018-06-18 11:40:00,58.22,58.25,58.2,58.23,133140.0,57.8735,57.9033,57.8536,57.8834,133140.0
2018-06-18 11:45:00,58.23,58.3,58.23,58.26,80300.0,57.8834,57.953,57.8834,57.9133,80300.0
2018-06-18 11:50:00,58.26,58.27,58.21,58.22,83340.0,57.9133,57.9232,57.8635,57.8735,83340.0
2018-06-18 11:55:00,58.21,58.21,58.15,58.2,96840.0,57.8635,57.8635,57.8039,57.8536,96840.0
2018-06-18 12:00:00,58.2,58.23,58.2,58.22,71460.0,57.8536,57.8834,57.8536,57.8735,71460.0
2018-06-18 12:05:00,58.23,58.28,58.23,58.25,87040.0,57.8834,57.9331,57.8834,57.9033,87040.0
2018-06-18 12:10:00,58.23,58.31,58.21,58.3,250960.0,57.8834,57.963,57.8635,57.953,250960.0
2018-06-18 12:15:00,58.28,58.29,58.21,58.27,163240.0,57.9331,57.9431,57.8635,57.9232,163240.0
2018-06-18 12:20:00,58.27,58.27,58.21,58.22,68000.0,57.9232,57.9232,57.8635,57.8735,68000.0
2018-06-18 12:25:00,58.23,58.28,58.2,58.27,149200.0,57.8834,57.9331,57.8536,57.9232,149200.0
2018-06-18 12:30:00,58.25,58.29,58.25,58.28,86400.0,57.9033,57.9431,57.9033,57.9331,86400.0
2018-06-18 12:35:00,58.27,58.3,58.27,58.3,73820.0,57.9232,57.953,57.9232,57.953,73820.0
2018-06-18 12:40:00,58.3,58.35,58.29,58.3,155080.0,57.953,58.0027,57.9431,57.953,155080.0
2018-06-18 12:45:00,58.29,58.3,58.27,58.3,56080.0,57.9431,57.953,57.9232,57.953,56080.0
2018-06-18 12:50:00,58.28,58.29,58.25,58.25,59000.0,57.9331,57.9431,57.9033,57.9033,59000.0
2018-06-18 12:55:00,58.23,58.3,58.22,58.3,81140.0,57.8834,57.953,57.8735,57.953,81140.0
2018-06-18 13:00:00,58.31,58.35,58.29,58.33,104720.0,57.963,58.0027,57.9431,57.9828,104720.0
2018-06-18 13:05:00,58.33,58.36,58.32,58.35,77780.0,57.9828,58.0127,57.9729,58.0027,77780.0
2018-06-18 13:10:00,58.34,58.39,58.34,58.37,64780.0,57.9928,58.0425,57.9928,58.0226,64780.0
2018-06-18 13:15:00,58.38,58.39,58.37,58.37,30000.0,58.0325,58.0425,58.0226,58.0226,30000.0
2018-06-18 13:20:00,58.37,58.44,58.37,58.41,234500.0,58.0226,58.0922,58.0226,58.0624,234500.0
2018-06-18 13:25:00,58.41,58.44,58.38,58.42,126900.0,58.0624,58.0922,58.0325,58.0723,126900.0
2018-06-18 13:30:00,58.42,58.45,58.41,58.45,41080.0,58.0723,58.1021,58.0624,58.1021,41080.0
2018-06-18 13:35:00,58.44,58.46,58.39,58.39,63680.0,58.0922,58.1121,58.0425,58.0425,63680.0
2018-06-18 13:40:00,58.39,58.47,58.38,58.47,90360.0,58.0425,58.122,58.0325,58.122,90360.0
2018-06-18 13:45:00,58.46,58.47,58.4,58.44,110460.0,58.1121,58.122,58.0524,58.0922,110460.0
2018-06-18 13:50:00,58.45,58.49,58.44,58.48,162200.0,58.1021,58.1419,58.0922,58.1319,162200.0
2018-06-18 13:55:00,58.48,58.57,58.47,58.55,586820.0,58.1319,58.2214,58.122,58.2015,586820.0
2018-06-18 14:00:00,58.55,58.57,58.54,58.55,172960.0,58.2015,58.2214,58.1916,58.2015,172960.0
2018-06-18 14:05:00,58.53,58.56,58.49,58.53,132460.0,58.1816,58.2115,58.1419,58.1816,132460.0
2018-06-18 14:10:00,58.54,58.57,58.54,58.54,104820.0,58.1916,58.2214,58.1916,58.1916,104820.0
2018-06-18 14:15:00,58.55,58.57,58.52,58.53,237900.0,58.2015,58.2214,58.1717,58.1816,237900.0
2018-06-18 14:20:00,58.55,58.56,58.52,58.52,72560.0,58.2015,58.2115,58.1717,58.1717,72560.0
2018-06-18 14:25:00,58.54,58.61,58.54,58.58,132100.0,58.1916,58.2612,58.1916,58.2313,132100.0
2018-06-18 14:30:00,58.59,58.59,58.55,58.57,53300.0,58.2413,58.2413,58.2015,58.2214,53300.0
2018-06-18 14:35:00,58.58,58.59,58.53,58.55,78000.0,58.2313,58.2413,58.1816,58.2015,78000.0
2018-06-18 14:40:00,58.55,58.58,58.55,58.57,41980.0,58.2015,58.2313,58.2015,58.2214,41980.0
2018-06-18 14:45:00,58.55,58.55,58.53,58.54,57880.0,58.2015,58.2015,58.1816,58.1916,57880.0
2018-06-18 14:50:00,58.54,58.55,58.51,58.52,72700.0,58.1916,58.2015,58.1618,58.1717,72700.0
2018-06-18 14:55:00,58.5,58.58,58.49,58.57,111300.0,58.1518,58.2313,58.1419,58.2214,111300.0
2018-06-18 15:00:00,58.56,58.68,58.56,58.68,174620.0,58.2115,58.3308,58.2115,58.3308,174620.0
2018-06-18 15:05:00,58.68,58.68,58.61,58.64,123960.0,58.3308,58.3308,58.2612,58.291,123960.0
2018-06-18 15:10:00,58.62,58.64,58.61,58.61,64300.0,58.2711,58.291,58.2612,58.2612,64300.0
2018-06-18 15:15:00,58.63,58.64,58.61,58.63,107460.0,58.281,58.291,58.2612,58.281,107460.0
2018-06-18 15:20:00,58.63,58.7,58.63,58.68,149680.0,58.281,58.3506,58.281,58.3308,149680.0
2018-06-18 15:25:00,58.69,58.69,58.65,58.65,134980.0,58.3407,58.3407,58.3009,58.3009,134980.0
2018-06-18 15:30:00,58.65,58.7,58.63,58.69,196100.0,58.3009,58.3506,58.281,58.3407,196100.0
2018-06-18 15:35:00,58.68,58.68,58.63,58.65,123520.0,58.3308,58.3308,58.281,58.3009,123520.0
2018-06-18 15:40:00,58.65,58.66,58.6,58.62,252020.0,58.3009,58.3109,58.2512,58.2711,252020.0
2018-06-18 15:45:00,58.62,58.72,58.59,58.68,387740.0,58.2711,58.3705,58.2413,58.3308,387740.0
2018-06-18 15:50:00,58.64,58.67,58.63,58.66,317620.0,58.291,58.3208,58.281,58.3109,317620.0
2018-06-18 15:55:00,58.66,58.7,58.66,58.68,605100.0,58.3109,58.3506,58.3109,58.3308,605100.0
2018-06-19 09:30:00,57.93,58.26,57.85,58.11,1289620.0,57.5852,57.9133,57.5057,57.7641,1289620.0
2018-06-19 09:35:00,58.1,58.34,58.07,58.33,634140.0,57.7542,57.9928,57.7244,57.9828,634140.0
2018-06-19 09:40:00,58.32,58.45,58.23,58.3,528120.0,57.9729,58.1021,57.8834,57.953,528120.0
2018-06-19 09:45:00,58.3,58.55,58.3,58.42,439640.0,57.953,58.2015,57.953,58.0723,439640.0
2018-06-19 09:50:00,58.43,58.45,58.17,58.17,665240.0,58.0822,58.1021,57.8238,57.8238,665240.0
2018-06-19 09:55:00,58.17,58.2,58.0,58.13,753500.0,57.8238,57.8536,57.6548,57.784,753500.0
2018-06-19 10:00:00,58.1,58.13,57.89,57.96,427540.0,57.7542,57.784,57.5455,57.615,427540.0
2018-06-19 10:05:00,57.96,58.09,57.95,58.03,271760.0,57.615,57.7443,57.6051,57.6846,271760.0
2018-06-19 10:10:00,58.01,58.08,57.95,58.04,227820.0,57.6647,57.7343,57.6051,57.6946,227820.0
2018-06-19 10:15:00,58.02,58.08,57.91,58.06,175460.0,57.6747,57.7343,57.5653,57.7144,175460.0
2018-06-19 10:20:00,58.05,58.08,57.95,57.95,128460.0,57.7045,57.7343,57.6051,57.6051,128460.0
2018-06-19 10:25:00,57.95,57.95,57.76,57.78,330900.0,57.6051,57.6051,57.4162,57.4361,330900.0
2018-06-19 10:30:00,57.77,57.84,57.7,57.82,230080.0,57.4262,57.4958,57.3566,57.4759,230080.0
2018-06-19 10:35:00,57.83,57.84,57.78,57.78,137760.0,57.4858,57.4958,57.4361,57.4361,137760.0
2018-06-19 10:40:00,57.77,57.95,57.75,57.95,222540.0,57.4262,57.6051,57.4063,57.6051,222540.0
2018-06-19 10:45:00,57.93,58.08,57.9,58.0,272400.0,57.5852,57.7343,57.5554,57.6548,272400.0
2018-06-19 10:50:00,58.01,58.03,57.95,58.01,107920.0,57.6647,57.6846,57.6051,57.6647,107920.0
2018-06-19 10:55:00,58.02,58.08,57.98,57.98,123800.0,57.6747,57.7343,57.6349,57.6349,123800.0
2018-06-19 11:00:00,58.01,58.05,57.94,57.97,116160.0,57.6647,57.7045,57.5952,57.625,116160.0
2018-06-19 11:05:00,57.98,58.04,57.98,58.04,31340.0,57.6349,57.6946,57.6349,57.6946,31340.0
2018-06-19 11:10:00,58.05,58.13,58.05,58.08,122160.0,57.7045,57.784,57.7045,57.7343,122160.0
2018-06-19 11:15:00,58.06,58.24,58.04,58.15,159360.0,57.7144,57.8934,57.6946,57.8039,159360.0
2018-06-19 11:20:00,58.15,58.2,58.13,58.13,68900.0,57.8039,57.8536,57.784,57.784,68900.0
2018-06-19 11:25:00,58.18,58.21,58.09,58.17,121280.0,57.8337,57.8635,57.7443,57.8238,121280.0
2018-06-19 11:30:00,58.17,58.17,58.04,58.04,114220.0,57.8238,57.8238,57.6946,57.6946,114220.0
2018-06-19 11:35:00,58.02,58.12,58.01,58.11,59400.0,57.6747,57.7741,57.6647,57.7641,59400.0
2018-06-19 11:40:00,58.1,58.13,58.04,58.08,68000.0,57.7542,57.784,57.6946,57.7343,68000.0
2018-06-19 11:45:00,58.11,58.13,58.08,58.09,126000.0,57.7641,57.784,57.7343,57.7443,126000.0
2018-06-19 11:50:00,58.11,58.12,58.09,58.11,65040.0,57.7641,57.7741,57.7443,57.7641,65040.0
2018-06-19 11:55:00,58.09,58.16,58.07,58.07,78000.0,57.7443,57.8138,57.7244,57.7244,78000.0
2018-06-19 12:00:00,58.09,58.09,58.0,58.0,97840.0,57.7443,57.7443,57.6548,57.6548,97840.0
2018-06-19 12:05:00,57.98,57.98,57.95,57.96,72240.0,57.6349,57.6349,57.6051,57.615,72240.0
2018-06-19 12:10:00,57.96,57.98,57.86,57.88,129000.0,57.615,57.6349,57.5156,57.5355,129000.0
2018-06-19 12:15:00,57.86,57.98,57.84,57.95,56800.0,57.5156,57.6349,57.4958,57.6051,56800.0
2018-06-19 12:20:00,57.95,58.01,57.93,58.01,51640.0,57.6051,57.6647,57.5852,57.6647,51640.0
2018-06-19 12:25:00,58.0,58.03,57.99,57.99,100800.0,57.6548,57.6846,57.6449,57.6449,100800.0
2018-06-19 12:30:00,58.01,58.02,57.97,57.98,70540.0,57.6647,57.6747,57.625,57.6349,70540.0
2018-06-19 12:35:00,57.99,58.0,57.96,58.0,59380.0,57.6449,57.6548,57.615,57.6548,59380.0
2018-06-19 12:40:00,57.99,57.99,57.93,57.94,77000.0,57.6449,57.6449,57.5852,57.5952,77000.0
2018-06-19 12:45:00,57.96,57.98,57.96,57.96,34000.0,57.615,57.6349,57.615,57.615,34000.0
2018-06-19 12:50:00,57.95,57.95,57.89,57.93,98240.0,57.6051,57.6051,57.5455,57.5852,98240.0
2018-06-19 12:55:00,57.92,57.96,57.91,57.96,76260.0,57.5753,57.615,57.5653,57.615,76260.0
2018-06-19 13:00:00,57.97,57.97,57.95,57.95,52700.0,57.625,57.625,57.6051,57.6051,52700.0
2018-06-19 13:05:00,57.95,57.96,57.91,57.96,54180.0,57.6051,57.615,57.5653,57.615,54180.0
2018-06-19 13:10:00,57.95,57.96,57.93,57.95,27420.0,57.6051,57.615,57.5852,57.6051,27420.0
2018-06-19 13:15:00,57.98,58.02,57.95,58.02,128560.0,57.6349,57.6747,57.6051,57.6747,128560.0
2018-06-19 13:20:00,58.02,58.03,57.97,57.97,46220.0,57.6747,57.6846,57.625,57.625,46220.0
2018-06-19 13:25:00,57.96,57.96,57.94,57.95,20000.0,57.615,57.615,57.5952,57.6051,20000.0
2018-06-19 13:30:00,57.94,57.94,57.89,57.93,102580.0,57.5952,57.5952,57.5455,57.5852,102580.0
2018-06-19 13:35:00,57.94,58.0,57.94,58.0,48640.0,57.5952,57.6548,57.5952,57.6548,48640.0
2018-06-19 13:40:00,58.02,58.08,58.02,58.07,175540.0,57.6747,57.7343,57.6747,57.7244,175540.0
2018-06-19 13:45:00,58.1,58.16,58.07,58.13,171800.0,57.7542,57.8138,57.7244,57.784,171800.0
2018-06-19 13:50:00,58.13,58.15,58.07,58.09,103360.0,57.784,57.8039,57.7244,57.7443,103360.0
2018-06-19 13:55:00,58.09,58.14,58.07,58.14,66940.0,57.7443,57.794,57.7244,57.794,66940.0
2018-06-19 14:00:00,58.14,58.17,58.13,58.13,69380.0,57.794,57.8238,57.784,57.784,69380.0
2018-06-19 14:05:00,58.15,58.25,58.15,58.18,395980.0,57.8039,57.9033,57.8039,57.8337,395980.0
2018-06-19 14:10:00,58.2,58.2,58.15,58.17,83040.0,57.8536,57.8536,57.8039,57.8238,83040.0
2018-06-19 14:15:00,58.18,58.18,58.1,58.11,93960.0,57.8337,57.8337,57.7542,57.7641,93960.0
2018-06-19 14:20:00,58.11,58.18,58.11,58.17,83660.0,57.7641,57.8337,57.7641,57.8238,83660.0
2018-06-19 14:25:00,58.18,58.25,58.17,58.18,186720.0,57.8337,57.9033,57.8238,57.8337,186720.0
2018-06-19 14:30:00,58.21,58.3,58.21,58.27,160000.0,57.8635,57.953,57.8635,57.9232,160000.0
2018-06-19 14:35:00,58.27,58.4,58.27,58.35,176260.0,57.9232,58.0524,57.9232,58.0027,176260.0
2018-06-19 14:40:00,58.37,58.42,58.32,58.36,105420.0,58.0226,58.0723,57.9729,58.0127,105420.0
2018-06-19 14:45:00,58.37,58.39,58.31,58.35,99700.0,58.0226,58.0425,57.963,58.0027,99700.0
2018-06-19 14:50:00,58.36,58.41,58.35,58.39,66140.0,58.0127,58.0624,58.0027,58.0425,66140.0
2018-06-19 14:55:00,58.41,58.56,58.41,58.53,294080.0,58.0624,58.2115,58.0624,58.1816,294080.0
2018-06-19 15:00:00,58.53,58.53,58.49,58.5,108260.0,58.1816,58.1816,58.1419,58.1518,108260.0
2018-06-19 15:05:00,58.5,58.51,58.46,58.46,78980.0,58.1518,58.1618,58.1121,58.1121,78980.0
2018-06-19 15:10:00,58.47,58.54,58.47,58.54,84800.0,58.122,58.1916,58.122,58.1916,84800.0
2018-06-19 15:15:00,58.52,58.53,58.44,58.45,140180.0,58.1717,58.1816,58.0922,58.1021,140180.0
2018-06-19 15:20:00,58.45,58.45,58.39,58.41,140520.0,58.1021,58.1021,58.0425,58.0624,140520.0
2018-06-19 15:25:00,58.41,58.43,58.35,58.36,246300.0,58.0624,58.0822,58.0027,58.0127,246300.0
2018-06-19 15:30:00,58.35,58.42,58.35,58.37,132780.0,58.0027,58.0723,58.0027,58.0226,132780.0
2018-06-19 15:35:00,58.36,58.4,58.35,58.39,48000.0,58.0127,58.0524,58.0027,58.0425,48000.0
2018-06-19 15:40:00,58.38,58.4,58.31,58.4,174340.0,58.0325,58.0524,57.963,58.0524,174340.0
2018-06-19 15:45:00,58.38,58.4,58.31,58.38,237540.0,58.0325,58.0524,57.963,58.0325,237540.0
2018-06-19 15:50:00,58.39,58.41,58.36,58.39,156400.0,58.0425,58.0624,58.0127,58.0425,156400.0
2018-06-19 15:55:00,58.4,58.45,58.38,58.4,590880.0,58.0524,58.1021,58.0325,58.0524,590880.0
2018-06-20 09:30:00,58.63,59.02,58.59,59.0,1301440.0,58.281,58.6687,58.2413,58.6488,1301440.0
2018-06-20 09:35:00,58.97,59.1,58.75,58.82,934520.0,58.619,58.7483,58.4003,58.4699,934520.0
2018-06-20 09:40:00,58.82,59.15,58.81,59.15,396620.0,58.4699,58.798,58.46,58.798,396620.0
2018-06-20 09:45:00,59.15,59.16,58.85,59.0,525920.0,58.798,58.8079,58.4997,58.6488,525920.0
2018-06-20 09:50:00,58.99,59.1,58.95,59.09,241860.0,58.6389,58.7483,58.5991,58.7383,241860.0
2018-06-20 09:55:00,59.09,59.13,58.94,58.99,316000.0,58.7383,58.7781,58.5892,58.6389,316000.0
2018-06-20 10:00:00,59.0,59.1,59.0,59.05,313480.0,58.6488,58.7483,58.6488,58.6985,313480.0
2018-06-20 10:05:00,59.04,59.19,59.0,59.0,186980.0,58.6886,58.8377,58.6488,58.6488,186980.0
2018-06-20 10:10:00,58.99,59.09,58.97,59.07,186100.0,58.6389,58.7383,58.619,58.7184,186100.0
2018-06-20 10:15:00,59.06,59.19,59.06,59.07,411360.0,58.7085,58.8377,58.7085,58.7184,411360.0
2018-06-20 10:20:00,59.09,59.13,59.01,59.06,449720.0,58.7383,58.7781,58.6588,58.7085,449720.0
2018-06-20 10:25:00,59.05,59.09,58.98,58.98,152780.0,58.6985,58.7383,58.629,58.629,152780.0
2018-06-20 10:30:00,59.0,59.02,58.84,59.02,275280.0,58.6488,58.6687,58.4898,58.6687,275280.0
2018-06-20 10:35:00,58.99,58.99,58.91,58.99,80200.0,58.6389,58.6389,58.5594,58.6389,80200.0
2018-06-20 10:40:00,58.97,59.0,58.9,58.91,95780.0,58.619,58.6488,58.5494,58.5594,95780.0
2018-06-20 10:45:00,58.91,58.93,58.83,58.87,280560.0,58.5594,58.5793,58.4799,58.5196,280560.0
2018-06-20 10:50:00,58.89,58.99,58.89,58.93,72000.0,58.5395,58.6389,58.5395,58.5793,72000.0
2018-06-20 10:55:00,58.95,58.99,58.88,58.96,122820.0,58.5991,58.6389,58.5296,58.6091,122820.0
2018-06-20 11:00:00,58.96,58.97,58.89,58.92,146440.0,58.6091,58.619,58.5395,58.5693,146440.0
2018-06-20 11:05:00,58.95,58.97,58.92,58.96,180780.0,58.5991,58.619,58.5693,58.6091,180780.0
2018-06-20 11:10:00,58.95,58.96,58.9,58.95,203500.0,58.5991,58.6091,58.5494,58.5991,203500.0
2018-06-20 11:15:00,58.95,59.01,58.89,59.01,148500.0,58.5991,58.6588,58.5395,58.6588,148500.0
2018-06-20 11:20:00,59.03,59.05,59.0,59.04,120340.0,58.6787,58.6985,58.6488,58.6886,120340.0
2018-06-20 11:25:00,59.03,59.07,59.01,59.06,98040.0,58.6787,58.7184,58.6588,58.7085,98040.0
2018-06-20 11:30:00,59.05,59.08,58.97,59.0,76000.0,58.6985,58.7284,58.619,58.6488,76000.0
2018-06-20 11:35:00,58.99,59.02,58.97,59.0,75100.0,58.6389,58.6687,58.619,58.6488,75100.0
2018-06-20 11:40:00,58.97,59.02,58.96,59.02,157560.0,58.619,58.6687,58.6091,58.6687,157560.0
2018-06-20 11:45:00,59.02,59.05,59.0,59.05,218860.0,58.6687,58.6985,58.6488,58.6985,218860.0
2018-06-20 11:50:00,59.06,59.1,59.04,59.09,117020.0,58.7085,58.7483,58.6886,58.7383,117020.0
2018-06-20 11:55:00,59.08,59.09,59.06,59.09,82340.0,58.7284,58.7383,58.7085,58.7383,82340.0
2018-06-20 12:00:00,59.1,59.16,59.07,59.1,175220.0,58.7483,58.8079,58.7184,58.7483,175220.0
2018-06-20 12:05:00,59.11,59.13,59.1,59.11,76320.0,58.7582,58.7781,58.7483,58.7582,76320.0
2018-06-20 12:10:00,59.1,59.11,59.09,59.1,31000.0,58.7483,58.7582,58.7383,58.7483,31000.0
2018-06-20 12:15:00,59.1,59.12,59.09,59.11,88300.0,58.7483,58.7681,58.7383,58.7582,88300.0
2018-06-20 12:20:00,59.1,59.13,59.09,59.13,80680.0,58.7483,58.7781,58.7383,58.7781,80680.0
2018-06-20 12:25:00,59.13,59.19,59.12,59.18,407860.0,58.7781,58.8377,58.7681,58.8278,407860.0
2018-06-20 12:30:00,59.18,59.23,59.18,59.23,158000.0,58.8278,58.8775,58.8278,58.8775,158000.0
2018-06-20 12:35:00,59.24,59.25,59.21,59.23,171060.0,58.8874,58.8974,58.8576,58.8775,171060.0
2018-06-20 12:40:00,59.24,59.26,59.2,59.25,217800.0,58.8874,58.9073,58.8477,58.8974,217800.0
2018-06-20 12:45:00,59.25,59.28,59.23,59.28,87400.0,58.8974,58.9272,58.8775,58.9272,87400.0
2018-06-20 12:50:00,59.28,59.31,59.27,59.28,114060.0,58.9272,58.957,58.9172,58.9272,114060.0
2018-06-20 12:55:00,59.27,59.28,59.25,59.28,42580.0,58.9172,58.9272,58.8974,58.9272,42580.0
2018-06-20 13:00:00,59.28,59.3,59.18,59.2,107620.0,58.9272,58.9471,58.8278,58.8477,107620.0
2018-06-20 13:05:00,59.19,59.2,59.12,59.13,98880.0,58.8377,58.8477,58.7681,58.7781,98880.0
2018-06-20 13:10:00,59.12,59.18,59.1,59.1,116200.0,58.7681,58.8278,58.7483,58.7483,116200.0
2018-06-20 13:15:00,59.11,59.14,59.09,59.13,46500.0,58.7582,58.788,58.7383,58.7781,46500.0
2018-06-20 13:20:00,59.14,59.16,59.14,59.14,65360.0,58.788,58.8079,58.788,58.788,65360.0
2018-06-20 13:25:00,59.14,59.14,59.07,59.08,88940.0,58.788,58.788,58.7184,58.7284,88940.0
2018-06-20 13:30:00,59.09,59.11,59.06,59.06,56180.0,58.7383,58.7582,58.7085,58.7085,56180.0
2018-06-20 13:35:00,59.06,59.06,59.0,59.02,105880.0,58.7085,58.7085,58.6488,58.6687,105880.0
2018-06-20 13:40:00,59.02,59.05,59.0,59.05,115620.0,58.6687,58.6985,58.6488,58.6985,115620.0
2018-06-20 13:45:00,59.06,59.08,59.04,59.07,116460.0,58.7085,58.7284,58.6886,58.7184,116460.0
2018-06-20 13:50:00,59.07,59.11,59.06,59.11,51240.0,58.7184,58.7582,58.7085,58.7582,51240.0
2018-06-20 13:55:00,59.11,59.12,59.08,59.08,83900.0,58.7582,58.7681,58.7284,58.7284,83900.0
2018-06-20 14:00:00,59.07,59.07,59.03,59.05,78800.0,58.7184,58.7184,58.6787,58.6985,78800.0
2018-06-20 14:05:00,59.05,59.06,59.02,59.05,156480.0,58.6985,58.7085,58.6687,58.6985,156480.0
2018-06-20 14:10:00,59.04,59.1,58.98,59.09,191500.0,58.6886,58.7483,58.629,58.7383,191500.0
2018-06-20 14:15:00,59.11,59.16,59.07,59.08,72300.0,58.7582,58.8079,58.7184,58.7284,72300.0
2018-06-20 14:20:00,59.06,59.13,59.06,59.11,76600.0,58.7085,58.7781,58.7085,58.7582,76600.0
2018-06-20 14:25:00,59.09,59.1,59.06,59.08,45220.0,58.7383,58.7483,58.7085,58.7284,45220.0
2018-06-20 14:30:00,59.07,59.09,59.07,59.07,30000.0,58.7184,58.7383,58.7184,58.7184,30000.0
2018-06-20 14:35:00,59.05,59.08,59.02,59.05,53000.0,58.6985,58.7284,58.6687,58.6985,53000.0
2018-06-20 14:40:00,59.08,59.08,58.93,58.93,204300.0,58.7284,58.7284,58.5793,58.5793,204300.0
2018-06-20 14:45:00,58.92,58.96,58.88,58.88,85560.0,58.5693,58.6091,58.5296,58.5296,85560.0
2018-06-20 14:50:00,58.9,58.93,58.88,58.93,61420.0,58.5494,58.5793,58.5296,58.5793,61420.0
2018-06-20 14:55:00,58.93,58.93,58.76,58.78,227520.0,58.5793,58.5793,58.4103,58.4302,227520.0
2018-06-20 15:00:00,58.78,58.79,58.73,58.73,269620.0,58.4302,58.4401,58.3805,58.3805,269620.0
2018-06-20 15:05:00,58.72,58.73,58.67,58.72,303960.0,58.3705,58.3805,58.3208,58.3705,303960.0
2018-06-20 15:10:00,58.74,58.81,58.73,58.8,182180.0,58.3904,58.46,58.3805,58.45,182180.0
2018-06-20 15:15:00,58.8,58.81,58.79,58.79,96980.0,58.45,58.46,58.4401,58.4401,96980.0
2018-06-20 15:20:00,58.77,58.84,58.77,58.81,67060.0,58.4202,58.4898,58.4202,58.46,67060.0
2018-06-20 15:25:00,58.82,58.83,58.8,58.8,46100.0,58.4699,58.4799,58.45,58.45,46100.0
2018-06-20 15:30:00,58.8,58.82,58.79,58.82,93100.0,58.45,58.4699,58.4401,58.4699,93100.0
2018-06-20 15:35:00,58.8,58.8,58.65,58.73,378620.0,58.45,58.45,58.3009,58.3805,378620.0
2018-06-20 15:40:00,58.73,58.77,58.69,58.75,185320.0,58.3805,58.4202,58.3407,58.4003,185320.0
2018-06-20 15:45:00,58.75,58.79,58.74,58.75,186120.0,58.4003,58.4401,58.3904,58.4003,186120.0
2018-06-20 15:50:00,58.77,58.79,58.55,58.59,606680.0,58.4202,58.4401,58.2015,58.2413,606680.0
2018-06-20 15:55:00,58.59,58.59,58.46,58.47,2226540.0,58.2413,58.2413,58.1121,58.122,2226540.0
2018-06-21 09:30:00,58.74,58.87,58.56,58.66,1391080.0,58.3904,58.5196,58.2115,58.3109,1391080.0
2018-06-21 09:35:00,58.65,58.72,58.56,58.57,336320.0,58.3009,58.3705,58.2115,58.2214,336320.0
2018-06-21 09:40:00,58.57,58.58,58.42,58.45,435020.0,58.2214,58.2313,58.0723,58.1021,435020.0
2018-06-21 09:45:00,58.44,58.45,58.27,58.43,254700.0,58.0922,58.1021,57.9232,58.0822,254700.0
2018-06-21 09:50:00,58.4,58.67,58.38,58.64,241560.0,58.0524,58.3208,58.0325,58.291,241560.0
2018-06-21 09:55:00,58.65,58.81,58.58,58.7,392780.0,58.3009,58.46,58.2313,58.3506,392780.0
2018-06-21 10:00:00,58.64,58.69,58.43,58.45,222080.0,58.291,58.3407,58.0822,58.1021,222080.0
2018-06-21 10:05:00,58.43,58.44,58.16,58.16,372420.0,58.0822,58.0922,57.8138,57.8138,372420.0
2018-06-21 10:10:00,58.18,58.25,58.1,58.18,325820.0,57.8337,57.9033,57.7542,57.8337,325820.0
2018-06-21 10:15:00,58.16,58.23,57.82,57.82,211140.0,57.8138,57.8834,57.4759,57.4759,211140.0
2018-06-21 10:20:00,57.82,57.97,57.75,57.95,272360.0,57.4759,57.625,57.4063,57.6051,272360.0
2018-06-21 10:25:00,57.97,57.98,57.88,57.98,96300.0,57.625,57.6349,57.5355,57.6349,96300.0
2018-06-21 10:30:00,58.03,58.14,57.99,58.02,153900.0,57.6846,57.794,57.6449,57.6747,153900.0
2018-06-21 10:35:00,58.02,58.02,57.86,57.9,142440.0,57.6747,57.6747,57.5156,57.5554,142440.0
2018-06-21 10:40:00,57.87,57.92,57.8,57.8,87520.0,57.5256,57.5753,57.456,57.456,87520.0
2018-06-21 10:45:00,57.8,57.88,57.69,57.88,283280.0,57.456,57.5355,57.3466,57.5355,283280.0
2018-06-21 10:50:00,57.86,58.11,57.84,58.1,262060.0,57.5156,57.7641,57.4958,57.7542,262060.0
2018-06-21 10:55:00,58.1,58.28,58.1,58.14,173640.0,57.7542,57.9331,57.7542,57.794,173640.0
2018-06-21 11:00:00,58.12,58.15,58.01,58.05,68200.0,57.7741,57.8039,57.6647,57.7045,68200.0
2018-06-21 11:05:00,58.1,58.11,57.98,58.09,98480.0,57.7542,57.7641,57.6349,57.7443,98480.0
2018-06-21 11:10:00,58.13,58.18,58.06,58.16,89940.0,57.784,57.8337,57.7144,57.8138,89940.0
2018-06-21 11:15:00,58.16,58.24,58.12,58.18,85480.0,57.8138,57.8934,57.7741,57.8337,85480.0
2018-06-21 11:20:00,58.15,58.18,58.11,58.18,48020.0,57.8039,57.8337,57.7641,57.8337,48020.0
2018-06-21 11:25:00,58.13,58.22,58.12,58.18,50000.0,57.784,57.8735,57.7741,57.8337,50000.0
2018-06-21 11:30:00,58.19,58.3,58.19,58.29,106800.0,57.8437,57.953,57.8437,57.9431,106800.0
2018-06-21 11:35:00,58.32,58.33,58.28,58.3,64240.0,57.9729,57.9828,57.9331,57.953,64240.0
2018-06-21 11:40:00,58.33,58.37,58.26,58.37,64580.0,57.9828,58.0226,57.9133,58.0226,64580.0
2018-06-21 11:45:00,58.38,58.4,58.35,58.39,59000.0,58.0325,58.0524,58.0027,58.0425,59000.0
2018-06-21 11:50:00,58.41,58.42,58.32,58.32,104780.0,58.0624,58.0723,57.9729,57.9729,104780.0
2018-06-21 11:55:00,58.33,58.33,58.23,58.27,103760.0,57.9828,57.9828,57.8834,57.9232,103760.0
2018-06-21 12:00:00,58.25,58.27,58.12,58.12,74000.0,57.9033,57.9232,57.7741,57.7741,74000.0
2018-06-21 12:05:00,58.1,58.12,58.06,58.07,73940.0,57.7542,57.7741,57.7144,57.7244,73940.0
2018-06-21 12:10:00,58.1,58.15,58.09,58.15,38000.0,57.7542,57.8039,57.7443,57.8039,38000.0
2018-06-21 12:15:00,58.11,58.13,58.08,58.12,22000.0,57.7641,57.784,57.7343,57.7741,22000.0
2018-06-21 12:20:00,58.12,58.16,58.12,58.16,22740.0,57.7741,57.8138,57.7741,57.8138,22740.0
2018-06-21 12:25:00,58.14,58.18,58.1,58.15,56840.0,57.794,57.8337,57.7542,57.8039,56840.0
2018-06-21 12:30:00,58.13,58.15,58.0,58.0,64580.0,57.784,57.8039,57.6548,57.6548,64580.0
2018-06-21 12:35:00,57.98,58.02,57.92,57.95,61800.0,57.6349,57.6747,57.5753,57.6051,61800.0
2018-06-21 12:40:00,57.94,58.02,57.93,58.02,39000.0,57.5952,57.6747,57.5852,57.6747,39000.0
2018-06-21 12:45:00,58.05,58.07,57.98,58.0,46380.0,57.7045,57.7244,57.6349,57.6548,46380.0
2018-06-21 12:50:00,58.02,58.06,58.01,58.06,41000.0,57.6747,57.7144,57.6647,57.7144,41000.0
2018-06-21 12:55:00,58.06,58.07,57.96,57.98,62000.0,57.7144,57.7244,57.615,57.6349,62000.0
2018-06-21 13:00:00,57.98,58.01,57.92,57.98,141600.0,57.6349,57.6647,57.5753,57.6349,141600.0
2018-06-21 13:05:00,58.0,58.0,57.94,57.97,30000.0,57.6548,57.6548,57.5952,57.625,30000.0
2018-06-21 13:10:00,58.02,58.07,58.02,58.02,46280.0,57.6747,57.7244,57.6747,57.6747,46280.0
2018-06-21 13:15:00,58.03,58.1,58.03,58.1,60760.0,57.6846,57.7542,57.6846,57.7542,60760.0
2018-06-21 13:20:00,58.08,58.19,58.06,58.18,50280.0,57.7343,57.8437,57.7144,57.8337,50280.0
2018-06-21 13:25:00,58.16,58.18,58.11,58.13,83160.0,57.8138,57.8337,57.7641,57.784,83160.0
2018-06-21 13:30:00,58.14,58.17,58.06,58.06,50100.0,57.794,57.8238,57.7144,57.7144,50100.0
2018-06-21 13:35:00,58.11,58.15,58.09,58.1,15000.0,57.7641,57.8039,57.7443,57.7542,15000.0
2018-06-21 13:40:00,58.08,58.13,58.05,58.11,60060.0,57.7343,57.784,57.7045,57.7641,60060.0
2018-06-21 13:45:00,58.1,58.17,58.09,58.16,119440.0,57.7542,57.8238,57.7443,57.8138,119440.0
2018-06-21 13:50:00,58.15,58.15,58.05,58.05,65500.0,57.8039,57.8039,57.7045,57.7045,65500.0
2018-06-21 13:55:00,58.05,58.05,57.98,58.05,92220.0,57.7045,57.7045,57.6349,57.7045,92220.0
2018-06-21 14:00:00,58.02,58.13,58.02,58.07,40800.0,57.6747,57.784,57.6747,57.7244,40800.0
2018-06-21 14:05:00,58.1,58.15,58.03,58.1,58060.0,57.7542,57.8039,57.6846,57.7542,58060.0
2018-06-21 14:10:00,58.11,58.11,58.07,58.07,30000.0,57.7641,57.7641,57.7244,57.7244,30000.0
2018-06-21 14:15:00,58.09,58.09,58.04,58.05,27000.0,57.7443,57.7443,57.6946,57.7045,27000.0
2018-06-21 14:20:00,58.04,58.04,57.96,57.97,23000.0,57.6946,57.6946,57.615,57.625,23000.0
2018-06-21 14:25:00,57.97,57.98,57.93,57.94,67100.0,57.625,57.6349,57.5852,57.5952,67100.0
2018-06-21 14:30:00,57.96,58.02,57.96,58.0,30260.0,57.615,57.6747,57.615,57.6548,30260.0
2018-06-21 14:35:00,58.0,58.11,57.99,58.04,53360.0,57.6548,57.7641,57.6449,57.6946,53360.0
2018-06-21 14:40:00,58.06,58.07,58.03,58.03,18000.0,57.7144,57.7244,57.6846,57.6846,18000.0
2018-06-21 14:45:00,58.03,58.04,58.01,58.04,20580.0,57.6846,57.6946,57.6647,57.6946,20580.0
2018-06-21 14:50:00,58.02,58.03,57.98,58.02,34000.0,57.6747,57.6846,57.6349,57.6747,34000.0
2018-06-21 14:55:00,58.01,58.02,57.96,57.96,80000.0,57.6647,57.6747,57.615,57.615,80000.0
2018-06-21 15:00:00,57.96,58.01,57.93,57.99,59040.0,57.615,57.6647,57.5852,57.6449,59040.0
2018-06-21 15:05:00,57.98,58.04,57.97,58.01,43980.0,57.6349,57.6946,57.625,57.6647,43980.0
2018-06-21 15:10:00,57.96,57.98,57.93,57.97,40420.0,57.615,57.6349,57.5852,57.625,40420.0
2018-06-21 15:15:00,57.95,57.98,57.84,57.87,141520.0,57.6051,57.6349,57.4958,57.5256,141520.0
2018-06-21 15:20:00,57.88,58.0,57.78,58.0,98660.0,57.5355,57.6548,57.4361,57.6548,98660.0
2018-06-21 15:25:00,57.98,58.04,57.89,57.9,86380.0,57.6349,57.6946,57.5455,57.5554,86380.0
2018-06-21 15:30:00,57.91,57.91,57.75,57.76,185380.0,57.5653,57.5653,57.4063,57.4162,185380.0
2018-06-21 15:35:00,57.76,57.83,57.72,57.78,186940.0,57.4162,57.4858,57.3765,57.4361,186940.0
2018-06-21 15:40:00,57.77,57.8,57.61,57.63,380780.0,57.4262,57.456,57.2671,57.287,380780.0
2018-06-21 15:45:00,57.64,57.87,57.63,57.81,379300.0,57.2969,57.5256,57.287,57.4659,379300.0
2018-06-21 15:50:00,57.83,57.9,57.8,57.82,222240.0,57.4858,57.5554,57.456,57.4759,222240.0
2018-06-21 15:55:00,57.82,57.9,57.82,57.89,789280.0,57.4759,57.5554,57.4759,57.5455,789280.0
2018-06-22 09:30:00,57.96,58.13,57.9,57.9,862080.0,57.615,57.784,57.5554,57.5554,862080.0
2018-06-22 09:35:00,57.9,57.9,57.6,57.72,597360.0,57.5554,57.5554,57.2572,57.3765,597360.0
2018-06-22 09:40:00,57.72,57.82,57.55,57.56,630040.0,57.3765,57.4759,57.2075,57.2174,630040.0
2018-06-22 09:45:00,57.62,57.62,57.38,57.53,477620.0,57.2771,57.2771,57.0385,57.1876,477620.0
2018-06-22 09:50:00,57.6,57.69,57.58,57.66,165460.0,57.2572,57.3466,57.2373,57.3168,165460.0
2018-06-22 09:55:00,57.62,57.63,57.43,57.51,168720.0,57.2771,57.287,57.0882,57.1677,168720.0
2018-06-22 10:00:00,57.54,57.59,57.53,57.55,83880.0,57.1975,57.2472,57.1876,57.2075,83880.0
2018-06-22 10:05:00,57.56,57.67,57.56,57.65,138600.0,57.2174,57.3268,57.2174,57.3069,138600.0
2018-06-22 10:10:00,57.67,57.67,57.59,57.67,205120.0,57.3268,57.3268,57.2472,57.3268,205120.0
2018-06-22 10:15:00,57.67,57.73,57.62,57.63,278080.0,57.3268,57.3864,57.2771,57.287,278080.0
2018-06-22 10:20:00,57.63,57.64,57.56,57.6,48100.0,57.287,57.2969,57.2174,57.2572,48100.0
2018-06-22 10:25:00,57.57,57.58,57.4,57.44,392040.0,57.2274,57.2373,57.0584,57.0981,392040.0
2018-06-22 10:30:00,57.44,57.51,57.36,57.51,141800.0,57.0981,57.1677,57.0186,57.1677,141800.0
2018-06-22 10:35:00,57.51,57.51,57.4,57.42,114500.0,57.1677,57.1677,57.0584,57.0783,114500.0
2018-06-22 10:40:00,57.42,57.45,57.39,57.41,126040.0,57.0783,57.1081,57.0484,57.0683,126040.0
2018-06-22 10:45:00,57.45,57.5,57.39,57.47,246260.0,57.1081,57.1578,57.0484,57.128,246260.0
2018-06-22 10:50:00,57.45,57.62,57.45,57.53,209440.0,57.1081,57.2771,57.1081,57.1876,209440.0
2018-06-22 10:55:00,57.54,57.68,57.54,57.66,159220.0,57.1975,57.3367,57.1975,57.3168,159220.0
2018-06-22 11:00:00,57.66,57.74,57.65,57.73,126000.0,57.3168,57.3963,57.3069,57.3864,126000.0
2018-06-22 11:05:00,57.73,57.76,57.68,57.74,125000.0,57.3864,57.4162,57.3367,57.3963,125000.0
2018-06-22 11:10:00,57.75,57.76,57.7,57.7,114120.0,57.4063,57.4162,57.3566,57.3566,114120.0
2018-06-22 11:15:00,57.72,57.72,57.67,57.68,66780.0,57.3765,57.3765,57.3268,57.3367,66780.0
2018-06-22 11:20:00,57.7,57.73,57.62,57.62,60480.0,57.3566,57.3864,57.2771,57.2771,60480.0
2018-06-22 11:25:00,57.62,57.76,57.62,57.75,46000.0,57.2771,57.4162,57.2771,57.4063,46000.0
2018-06-22 11:30:00,57.75,57.77,57.72,57.74,118000.0,57.4063,57.4262,57.3765,57.3963,118000.0
2018-06-22 11:35:00,57.74,57.77,57.73,57.75,74400.0,57.3963,57.4262,57.3864,57.4063,74400.0
2018-06-22 11:40:00,57.73,57.76,57.73,57.75,106000.0,57.3864,57.4162,57.3864,57.4063,106000.0
2018-06-22 11:45:00,57.76,57.76,57.72,57.75,100280.0,57.4162,57.4162,57.3765,57.4063,100280.0
2018-06-22 11:50:00,57.75,57.76,57.73,57.73,47000.0,57.4063,57.4162,57.3864,57.3864,47000.0
2018-06-22 11:55:00,57.74,57.75,57.71,57.74,32000.0,57.3963,57.4063,57.3665,57.3963,32000.0
2018-06-22 12:00:00,57.75,57.81,57.74,57.81,60320.0,57.4063,57.4659,57.3963,57.4659,60320.0
2018-06-22 12:05:00,57.82,57.82,57.8,57.8,4000.0,57.4759,57.4759,57.456,57.456,4000.0
2018-06-22 12:10:00,57.82,57.91,57.82,57.91,98600.0,57.4759,57.5653,57.4759,57.5653,98600.0
2018-06-22 12:15:00,57.92,57.93,57.89,57.9,71940.0,57.5753,57.5852,57.5455,57.5554,71940.0
2018-06-22 12:20:00,57.89,57.89,57.87,57.87,35800.0,57.5455,57.5455,57.5256,57.5256,35800.0
2018-06-22 12:25:00,57.86,57.86,57.83,57.83,6000.0,57.5156,57.5156,57.4858,57.4858,6000.0
2018-06-22 12:30:00,57.84,57.84,57.79,57.82,28000.0,57.4958,57.4958,57.446,57.4759,28000.0
2018-06-22 12:35:00,57.8,57.83,57.73,57.76,41040.0,57.456,57.4858,57.3864,57.4162,41040.0
2018-06-22 12:40:00,57.76,57.84,57.76,57.83,20000.0,57.4162,57.4958,57.4162,57.4858,20000.0
2018-06-22 12:45:00,57.81,57.86,57.81,57.86,10000.0,57.4659,57.5156,57.4659,57.5156,10000.0
2018-06-22 12:50:00,57.89,57.9,57.79,57.79,100300.0,57.5455,57.5554,57.446,57.446,100300.0
2018-06-22 12:55:00,57.81,57.83,57.8,57.83,55940.0,57.4659,57.4858,57.456,57.4858,55940.0
2018-06-22 13:00:00,57.9,57.9,57.87,57.88,30000.0,57.5554,57.5554,57.5256,57.5355,30000.0
2018-06-22 13:05:00,57.87,57.95,57.87,57.94,42200.0,57.5256,57.6051,57.5256,57.5952,42200.0
2018-06-22 13:10:00,57.96,58.0,57.95,57.95,23720.0,57.615,57.6548,57.6051,57.6051,23720.0
2018-06-22 13:15:00,57.95,57.97,57.9,57.92,42120.0,57.6051,57.625,57.5554,57.5753,42120.0
2018-06-22 13:20:00,57.91,57.94,57.9,57.94,160000.0,57.5653,57.5952,57.5554,57.5952,160000.0
2018-06-22 13:25:00,57.95,58.04,57.94,58.02,99000.0,57.6051,57.6946,57.5952,57.6747,99000.0
2018-06-22 13:30:00,58.03,58.05,57.93,57.93,87580.0,57.6846,57.7045,57.5852,57.5852,87580.0
2018-06-22 13:35:00,57.93,57.95,57.92,57.94,26040.0,57.5852,57.6051,57.5753,57.5952,26040.0
2018-06-22 13:40:00,57.93,57.97,57.93,57.96,34320.0,57.5852,57.625,57.5852,57.615,34320.0
2018-06-22 13:45:00,57.95,57.96,57.91,57.92,77780.0,57.6051,57.615,57.5653,57.5753,77780.0
2018-06-22 13:50:00,57.93,57.95,57.93,57.95,13400.0,57.5852,57.6051,57.5852,57.6051,13400.0
2018-06-22 13:55:00,57.96,57.96,57.93,57.94,57000.0,57.615,57.615,57.5852,57.5952,57000.0
2018-06-22 14:00:00,57.93,57.94,57.91,57.94,29720.0,57.5852,57.5952,57.5653,57.5952,29720.0
2018-06-22 14:05:00,57.91,57.93,57.86,57.88,137500.0,57.5653,57.5852,57.5156,57.5355,137500.0
2018-06-22 14:10:00,57.89,57.92,57.88,57.89,77940.0,57.5455,57.5753,57.5355,57.5455,77940.0
2018-06-22 14:15:00,57.9,57.93,57.9,57.93,37660.0,57.5554,57.5852,57.5554,57.5852,37660.0
2018-06-22 14:20:00,57.92,57.92,57.88,57.89,73740.0,57.5753,57.5753,57.5355,57.5455,73740.0
2018-06-22 14:25:00,57.9,57.91,57.89,57.91,98000.0,57.5554,57.5653,57.5455,57.5653,98000.0
2018-06-22 14:30:00,57.9,57.9,57.82,57.83,73320.0,57.5554,57.5554,57.4759,57.4858,73320.0
2018-06-22 14:35:00,57.84,57.89,57.84,57.88,32500.0,57.4958,57.5455,57.4958,57.5355,32500.0
2018-06-22 14:40:00,57.9,57.9,57.88,57.89,49800.0,57.5554,57.5554,57.5355,57.5455,49800.0
2018-06-22 14:45:00,57.88,57.93,57.87,57.91,226800.0,57.5355,57.5852,57.5256,57.5653,226800.0
2018-06-22 14:50:00,57.92,57.93,57.89,57.89,49160.0,57.5753,57.5852,57.5455,57.5455,49160.0
2018-06-22 14:55:00,57.85,57.85,57.83,57.83,24000.0,57.5057,57.5057,57.4858,57.4858,24000.0
2018-06-22 15:00:00,57.85,57.85,57.84,57.84,29020.0,57.5057,57.5057,57.4958,57.4958,29020.0
2018-06-22 15:05:00,57.84,57.85,57.83,57.84,60000.0,57.4958,57.5057,57.4858,57.4958,60000.0
2018-06-22 15:10:00,57.84,57.86,57.83,57.85,59680.0,57.4958,57.5156,57.4858,57.5057,59680.0
2018-06-22 15:15:00,57.85,57.85,57.78,57.78,57540.0,57.5057,57.5057,57.4361,57.4361,57540.0
2018-06-22 15:20:00,57.77,57.8,57.77,57.8,130380.0,57.4262,57.456,57.4262,57.456,130380.0
2018-06-22 15:25:00,57.81,57.83,57.8,57.81,63860.0,57.4659,57.4858,57.456,57.4659,63860.0
2018-06-22 15:30:00,57.79,57.82,57.78,57.82,103960.0,57.446,57.4759,57.4361,57.4759,103960.0
2018-06-22 15:35:00,57.83,57.83,57.75,57.77,101660.0,57.4858,57.4858,57.4063,57.4262,101660.0
2018-06-22 15:40:00,57.77,57.78,57.74,57.77,119720.0,57.4262,57.4361,57.3963,57.4262,119720.0
2018-06-22 15:45:00,57.76,57.85,57.76,57.83,215020.0,57.4162,57.5057,57.4162,57.4858,215020.0
2018-06-22 15:50:00,57.82,57.94,57.78,57.79,472860.0,57.4759,57.5952,57.4361,57.446,472860.0
2018-06-22 15:55:00,57.79,57.81,57.7,57.73,1845660.0,57.446,57.4659,57.3566,57.3864,1845660.0
2018-06-25 09:30:00,57.18,57.2,56.8,57.09,982540.0,56.8397,56.8596,56.4619,56.7502,982540.0
2018-06-25 09:35:00,57.09,57.09,56.71,56.75,489400.0,56.7502,56.7502,56.3725,56.4122,489400.0
2018-06-25 09:40:00,56.74,56.84,56.66,56.78,512660.0,56.4023,56.5017,56.3228,56.4421,512660.0
2018-06-25 09:45:00,56.74,56.8,56.57,56.62,418800.0,56.4023,56.4619,56.2333,56.283,418800.0
2018-06-25 09:50:00,56.62,56.85,56.62,56.81,656720.0,56.283,56.5116,56.283,56.4719,656720.0
2018-06-25 09:55:00,56.83,56.85,56.63,56.63,247940.0,56.4918,56.5116,56.293,56.293,247940.0
2018-06-25 10:00:00,56.64,56.73,56.58,56.61,310620.0,56.3029,56.3924,56.2433,56.2731,310620.0
2018-06-25 10:05:00,56.62,56.7,56.58,56.63,209540.0,56.283,56.3625,56.2433,56.293,209540.0
2018-06-25 10:10:00,56.63,56.66,56.55,56.57,252940.0,56.293,56.3228,56.2134,56.2333,252940.0
2018-06-25 10:15:00,56.55,56.62,56.47,56.48,451220.0,56.2134,56.283,56.1339,56.1438,451220.0
2018-06-25 10:20:00,56.45,56.51,56.42,56.48,219340.0,56.114,56.1737,56.0842,56.1438,219340.0
2018-06-25 10:25:00,56.48,56.57,56.48,56.57,527920.0,56.1438,56.2333,56.1438,56.2333,527920.0
2018-06-25 10:30:00,56.56,56.56,56.46,56.49,275400.0,56.2234,56.2234,56.124,56.1538,275400.0
2018-06-25 10:35:00,56.47,56.58,56.47,56.55,81800.0,56.1339,56.2433,56.1339,56.2134,81800.0
2018-06-25 10:40:00,56.52,56.63,56.52,56.62,186100.0,56.1836,56.293,56.1836,56.283,186100.0
2018-06-25 10:45:00,56.61,56.63,56.52,56.62,241160.0,56.2731,56.293,56.1836,56.283,241160.0
2018-06-25 10:50:00,56.62,56.69,56.5,56.5,210380.0,56.283,56.3526,56.1637,56.1637,210380.0
2018-06-25 10:55:00,56.51,56.52,56.34,56.37,286060.0,56.1737,56.1836,56.0047,56.0345,286060.0
2018-06-25 11:00:00,56.37,56.45,56.3,56.34,195500.0,56.0345,56.114,55.9649,56.0047,195500.0
2018-06-25 11:05:00,56.3,56.35,56.27,56.31,217280.0,55.9649,56.0146,55.9351,55.9749,217280.0
2018-06-25 11:10:00,56.32,56.4,56.28,56.34,154960.0,55.9848,56.0643,55.945,56.0047,154960.0
2018-06-25 11:15:00,56.34,56.35,56.23,56.25,203920.0,56.0047,56.0146,55.8953,55.9152,203920.0
2018-06-25 11:20:00,56.28,56.31,56.14,56.14,236260.0,55.945,55.9749,55.8059,55.8059,236260.0
2018-06-25 11:25:00,56.15,56.21,56.08,56.08,408680.0,55.8158,55.8755,55.7462,55.7462,408680.0
2018-06-25 11:30:00,56.1,56.12,55.95,56.03,294740.0,55.7661,55.786,55.617,55.6965,294740.0
2018-06-25 11:35:00,56.02,56.05,55.89,55.89,454640.0,55.6866,55.7164,55.5574,55.5574,454640.0
2018-06-25 11:40:00,55.92,56.14,55.9,56.08,330940.0,55.5872,55.8059,55.5673,55.7462,330940.0
2018-06-25 11:45:00,56.05,56.08,55.9,56.02,270260.0,55.7164,55.7462,55.5673,55.6866,270260.0
2018-06-25 11:50:00,56.04,56.15,55.93,55.97,150420.0,55.7065,55.8158,55.5971,55.6369,150420.0
2018-06-25 11:55:00,55.95,56.18,55.95,56.14,188380.0,55.617,55.8456,55.617,55.8059,188380.0
2018-06-25 12:00:00,56.18,56.2,55.99,56.04,164040.0,55.8456,55.8655,55.6568,55.7065,164040.0
2018-06-25 12:05:00,56.07,56.07,55.9,55.91,145260.0,55.7363,55.7363,55.5673,55.5772,145260.0
2018-06-25 12:10:00,55.94,55.98,55.86,55.94,344440.0,55.6071,55.6468,55.5275,55.6071,344440.0
2018-06-25 12:15:00,55.9,55.98,55.89,55.98,212980.0,55.5673,55.6468,55.5574,55.6468,212980.0
2018-06-25 12:20:00,55.94,56.1,55.88,56.1,126620.0,55.6071,55.7661,55.5474,55.7661,126620.0
2018-06-25 12:25:00,56.1,56.17,56.08,56.17,204860.0,55.7661,55.8357,55.7462,55.8357,204860.0
2018-06-25 12:30:00,56.14,56.21,56.05,56.08,171580.0,55.8059,55.8755,55.7164,55.7462,171580.0
2018-06-25 12:35:00,56.1,56.12,55.88,55.98,340680.0,55.7661,55.786,55.5474,55.6468,340680.0
2018-06-25 12:40:00,56.03,56.1,55.93,55.96,76000.0,55.6965,55.7661,55.5971,55.6269,76000.0
2018-06-25 12:45:00,55.94,55.98,55.89,55.92,139080.0,55.6071,55.6468,55.5574,55.5872,139080.0
2018-06-25 12:50:00,55.9,55.95,55.82,55.92,52880.0,55.5673,55.617,55.4878,55.5872,52880.0
2018-06-25 12:55:00,55.89,56.05,55.88,56.04,113840.0,55.5574,55.7164,55.5474,55.7065,113840.0
2018-06-25 13:00:00,56.04,56.06,55.85,55.88,229100.0,55.7065,55.7263,55.5176,55.5474,229100.0
2018-06-25 13:05:00,55.92,55.93,55.88,55.9,70760.0,55.5872,55.5971,55.5474,55.5673,70760.0
2018-06-25 13:10:00,55.89,55.93,55.78,55.78,273160.0,55.5574,55.5971,55.448,55.448,273160.0
2018-06-25 13:15:00,55.77,55.84,55.69,55.74,268440.0,55.4381,55.5077,55.3585,55.4082,268440.0
2018-06-25 13:20:00,55.71,55.73,55.65,55.7,112300.0,55.3784,55.3983,55.3188,55.3685,112300.0
2018-06-25 13:25:00,55.74,55.85,55.73,55.79,168400.0,55.4082,55.5176,55.3983,55.458,168400.0
2018-06-25 13:30:00,55.8,55.93,55.8,55.93,262300.0,55.4679,55.5971,55.4679,55.5971,262300.0
2018-06-25 13:35:00,55.95,55.95,55.79,55.95,187560.0,55.617,55.617,55.458,55.617,187560.0
2018-06-25 13:40:00,55.99,55.99,55.89,55.93,117600.0,55.6568,55.6568,55.5574,55.5971,117600.0
2018-06-25 13:45:00,55.93,55.95,55.85,55.92,441640.0,55.5971,55.617,55.5176,55.5872,441640.0
2018-06-25 13:50:00,55.93,55.94,55.81,55.83,199380.0,55.5971,55.6071,55.4778,55.4977,199380.0
2018-06-25 13:55:00,55.8,55.85,55.76,55.85,133100.0,55.4679,55.5176,55.4281,55.5176,133100.0
2018-06-25 14:00:00,55.81,55.91,55.77,55.79,49140.0,55.4778,55.5772,55.4381,55.458,49140.0
2018-06-25 14:05:00,55.83,55.85,55.78,55.78,94260.0,55.4977,55.5176,55.448,55.448,94260.0
2018-06-25 14:10:00,55.76,55.83,55.74,55.78,81180.0,55.4281,55.4977,55.4082,55.448,81180.0
2018-06-25 14:15:00,55.76,55.79,55.75,55.76,56020.0,55.4281,55.458,55.4182,55.4281,56020.0
2018-06-25 14:20:00,55.77,55.82,55.74,55.8,90180.0,55.4381,55.4878,55.4082,55.4679,90180.0
2018-06-25 14:25:00,55.81,55.88,55.81,55.87,53400.0,55.4778,55.5474,55.4778,55.5375,53400.0
2018-06-25 14:30:00,55.9,55.9,55.81,55.81,96680.0,55.5673,55.5673,55.4778,55.4778,96680.0
2018-06-25 14:35:00,55.82,55.84,55.75,55.76,53700.0,55.4878,55.5077,55.4182,55.4281,53700.0
2018-06-25 14:40:00,55.77,55.84,55.74,55.82,47260.0,55.4381,55.5077,55.4082,55.4878,47260.0
2018-06-25 14:45:00,55.82,55.83,55.73,55.73,123300.0,55.4878,55.4977,55.3983,55.3983,123300.0
2018-06-25 14:50:00,55.73,55.73,55.64,55.65,180580.0,55.3983,55.3983,55.3088,55.3188,180580.0
2018-06-25 14:55:00,55.64,55.85,55.64,55.83,413100.0,55.3088,55.5176,55.3088,55.4977,413100.0
2018-06-25 15:00:00,55.83,55.85,55.8,55.84,109900.0,55.4977,55.5176,55.4679,55.5077,109900.0
2018-06-25 15:05:00,55.82,55.83,55.72,55.76,69220.0,55.4878,55.4977,55.3884,55.4281,69220.0
2018-06-25 15:10:00,55.73,55.9,55.73,55.77,91600.0,55.3983,55.5673,55.3983,55.4381,91600.0
2018-06-25 15:15:00,55.75,55.95,55.75,55.92,132740.0,55.4182,55.617,55.4182,55.5872,132740.0
2018-06-25 15:20:00,55.92,55.98,55.84,55.86,227420.0,55.5872,55.6468,55.5077,55.5275,227420.0
2018-06-25 15:25:00,55.88,55.92,55.85,55.85,158000.0,55.5474,55.5872,55.5176,55.5176,158000.0
2018-06-25 15:30:00,55.84,55.9,55.76,55.89,231580.0,55.5077,55.5673,55.4281,55.5574,231580.0
2018-06-25 15:35:00,55.88,56.1,55.88,56.07,567460.0,55.5474,55.7661,55.5474,55.7363,567460.0
2018-06-25 15:40:00,56.09,56.27,56.09,56.15,405120.0,55.7562,55.9351,55.7562,55.8158,405120.0
2018-06-25 15:45:00,56.15,56.2,56.11,56.17,411220.0,55.8158,55.8655,55.776,55.8357,411220.0
2018-06-25 15:50:00,56.15,56.35,56.12,56.33,630560.0,55.8158,56.0146,55.786,55.9947,630560.0
2018-06-25 15:55:00,56.32,56.38,56.23,56.27,1419320.0,55.9848,56.0444,55.8953,55.9351,1419320.0
2018-06-26 09:30:00,56.54,56.54,56.03,56.05,1128220.0,56.2035,56.2035,55.6965,55.7164,1128220.0
2018-06-26 09:35:00,56.06,56.2,55.95,56.12,456680.0,55.7263,55.8655,55.617,55.786,456680.0
2018-06-26 09:40:00,56.11,56.66,56.11,56.56,579820.0,55.776,56.3228,55.776,56.2234,579820.0
2018-06-26 09:45:00,56.55,56.57,56.4,56.49,456940.0,56.2134,56.2333,56.0643,56.1538,456940.0
2018-06-26 09:50:00,56.49,56.5,56.33,56.37,245900.0,56.1538,56.1637,55.9947,56.0345,245900.0
2018-06-26 09:55:00,56.43,56.45,56.33,56.38,237480.0,56.0941,56.114,55.9947,56.0444,237480.0
2018-06-26 10:00:00,56.39,56.58,56.35,56.55,392600.0,56.0544,56.2433,56.0146,56.2134,392600.0
2018-06-26 10:05:00,56.56,56.58,56.4,56.42,244340.0,56.2234,56.2433,56.0643,56.0842,244340.0
2018-06-26 10:10:00,56.37,56.52,56.37,56.4,133380.0,56.0345,56.1836,56.0345,56.0643,133380.0
2018-06-26 10:15:00,56.44,56.55,56.37,56.46,146560.0,56.1041,56.2134,56.0345,56.124,146560.0
2018-06-26 10:20:00,56.38,56.45,56.35,56.35,159040.0,56.0444,56.114,56.0146,56.0146,159040.0
2018-06-26 10:25:00,56.35,56.37,56.21,56.28,154120.0,56.0146,56.0345,55.8755,55.945,154120.0
2018-06-26 10:30:00,56.26,56.26,56.22,56.26,112360.0,55.9252,55.9252,55.8854,55.9252,112360.0
2018-06-26 10:35:00,56.24,56.29,56.1,56.17,158500.0,55.9053,55.955,55.7661,55.8357,158500.0
2018-06-26 10:40:00,56.15,56.16,56.06,56.06,185700.0,55.8158,55.8257,55.7263,55.7263,185700.0
2018-06-26 10:45:00,56.06,56.06,55.87,56.0,241680.0,55.7263,55.7263,55.5375,55.6667,241680.0
2018-06-26 10:50:00,56.03,56.18,56.02,56.14,118620.0,55.6965,55.8456,55.6866,55.8059,118620.0
2018-06-26 10:55:00,56.18,56.18,56.01,56.01,174080.0,55.8456,55.8456,55.6766,55.6766,174080.0
2018-06-26 11:00:00,56.0,56.12,55.94,56.05,117960.0,55.6667,55.786,55.6071,55.7164,117960.0
2018-06-26 11:05:00,56.05,56.08,56.0,56.05,124160.0,55.7164,55.7462,55.6667,55.7164,124160.0
2018-06-26 11:10:00,56.08,56.16,56.08,56.16,152480.0,55.7462,55.8257,55.7462,55.8257,152480.0
2018-06-26 11:15:00,56.14,56.15,56.1,56.13,78340.0,55.8059,55.8158,55.7661,55.7959,78340.0
2018-06-26 11:20:00,56.13,56.16,56.09,56.09,70000.0,55.7959,55.8257,55.7562,55.7562,70000.0
2018-06-26 11:25:00,56.09,56.14,56.04,56.04,71980.0,55.7562,55.8059,55.7065,55.7065,71980.0
2018-06-26 11:30:00,56.03,56.11,55.99,56.11,90000.0,55.6965,55.776,55.6568,55.776,90000.0
2018-06-26 11:35:00,56.12,56.12,56.08,56.09,29200.0,55.786,55.786,55.7462,55.7562,29200.0
2018-06-26 11:40:00,56.08,56.16,56.05,56.09,72840.0,55.7462,55.8257,55.7164,55.7562,72840.0
2018-06-26 11:45:00,56.11,56.14,56.0,56.05,68000.0,55.776,55.8059,55.6667,55.7164,68000.0
2018-06-26 11:50:00,56.08,56.11,56.04,56.11,59600.0,55.7462,55.776,55.7065,55.776,59600.0
2018-06-26 11:55:00,56.11,56.14,56.09,56.14,43880.0,55.776,55.8059,55.7562,55.8059,43880.0
2018-06-26 12:00:00,56.14,56.24,56.14,56.22,69720.0,55.8059,55.9053,55.8059,55.8854,69720.0
2018-06-26 12:05:00,56.23,56.27,56.22,56.23,354520.0,55.8953,55.9351,55.8854,55.8953,354520.0
2018-06-26 12:10:00,56.25,56.4,56.25,56.38,262840.0,55.9152,56.0643,55.9152,56.0444,262840.0
2018-06-26 12:15:00,56.39,56.43,56.27,56.31,137800.0,56.0544,56.0941,55.9351,55.9749,137800.0
2018-06-26 12:20:00,56.34,56.37,56.33,56.34,68100.0,56.0047,56.0345,55.9947,56.0047,68100.0
2018-06-26 12:25:00,56.34,56.38,56.34,56.36,88800.0,56.0047,56.0444,56.0047,56.0246,88800.0
2018-06-26 12:30:00,56.38,56.41,56.38,56.4,72080.0,56.0444,56.0743,56.0444,56.0643,72080.0
2018-06-26 12:35:00,56.39,56.4,56.35,56.37,82120.0,56.0544,56.0643,56.0146,56.0345,82120.0
2018-06-26 12:40:00,56.38,56.38,56.29,56.3,288440.0,56.0444,56.0444,55.955,55.9649,288440.0
2018-06-26 12:45:00,56.3,56.38,56.26,56.38,65720.0,55.9649,56.0444,55.9252,56.0444,65720.0
2018-06-26 12:50:00,56.36,56.36,56.28,56.34,40200.0,56.0246,56.0246,55.945,56.0047,40200.0
2018-06-26 12:55:00,56.36,56.4,56.35,56.36,54020.0,56.0246,56.0643,56.0146,56.0246,54020.0
2018-06-26 13:00:00,56.36,56.44,56.35,56.4,75900.0,56.0246,56.1041,56.0146,56.0643,75900.0
2018-06-26 13:05:00,56.42,56.49,56.42,56.45,54000.0,56.0842,56.1538,56.0842,56.114,54000.0
2018-06-26 13:10:00,56.49,56.55,56.48,56.54,300900.0,56.1538,56.2134,56.1438,56.2035,300900.0
2018-06-26 13:15:00,56.53,56.6,56.5,56.6,162440.0,56.1935,56.2631,56.1637,56.2631,162440.0
2018-06-26 13:20:00,56.6,56.65,56.58,56.59,88460.0,56.2631,56.3128,56.2433,56.2532,88460.0
2018-06-26 13:25:00,56.6,56.6,56.46,56.5,130180.0,56.2631,56.2631,56.124,56.1637,130180.0
2018-06-26 13:30:00,56.51,56.51,56.41,56.42,81120.0,56.1737,56.1737,56.0743,56.0842,81120.0
2018-06-26 13:35:00,56.44,56.5,56.44,56.49,67080.0,56.1041,56.1637,56.1041,56.1538,67080.0
2018-06-26 13:40:00,56.48,56.48,56.43,56.43,92020.0,56.1438,56.1438,56.0941,56.0941,92020.0
2018-06-26 13:45:00,56.43,56.45,56.4,56.41,297040.0,56.0941,56.114,56.0643,56.0743,297040.0
2018-06-26 13:50:00,56.4,56.4,56.3,56.32,106960.0,56.0643,56.0643,55.9649,55.9848,106960.0
2018-06-26 13:55:00,56.32,56.34,56.3,56.32,53140.0,55.9848,56.0047,55.9649,55.9848,53140.0
2018-06-26 14:00:00,56.33,56.33,56.27,56.27,50300.0,55.9947,55.9947,55.9351,55.9351,50300.0
2018-06-26 14:05:00,56.27,56.29,56.24,56.24,84180.0,55.9351,55.955,55.9053,55.9053,84180.0
2018-06-26 14:10:00,56.24,56.25,56.22,56.24,83400.0,55.9053,55.9152,55.8854,55.9053,83400.0
2018-06-26 14:15:00,56.23,56.23,56.19,56.19,69400.0,55.8953,55.8953,55.8556,55.8556,69400.0
2018-06-26 14:20:00,56.19,56.22,56.18,56.21,97060.0,55.8556,55.8854,55.8456,55.8755,97060.0
2018-06-26 14:25:00,56.21,56.21,56.13,56.13,68340.0,55.8755,55.8755,55.7959,55.7959,68340.0
2018-06-26 14:30:00,56.13,56.2,56.11,56.2,122160.0,55.7959,55.8655,55.776,55.8655,122160.0
2018-06-26 14:35:00,56.21,56.29,56.21,56.27,69260.0,55.8755,55.955,55.8755,55.9351,69260.0
2018-06-26 14:40:00,56.27,56.28,56.24,56.27,52160.0,55.9351,55.945,55.9053,55.9351,52160.0
2018-06-26 14:45:00,56.28,56.29,56.17,56.17,50600.0,55.945,55.955,55.8357,55.8357,50600.0
2018-06-26 14:50:00,56.19,56.19,56.15,56.19,37800.0,55.8556,55.8556,55.8158,55.8556,37800.0
2018-06-26 14:55:00,56.18,56.19,56.11,56.14,107820.0,55.8456,55.8556,55.776,55.8059,107820.0
2018-06-26 15:00:00,56.12,56.17,56.1,56.14,122420.0,55.786,55.8357,55.7661,55.8059,122420.0
2018-06-26 15:05:00,56.11,56.14,56.06,56.09,116500.0,55.776,55.8059,55.7263,55.7562,116500.0
2018-06-26 15:10:00,56.08,56.11,56.08,56.11,92000.0,55.7462,55.776,55.7462,55.776,92000.0
2018-06-26 15:15:00,56.1,56.1,55.98,55.98,246020.0,55.7661,55.7661,55.6468,55.6468,246020.0
2018-06-26 15:20:00,55.98,56.0,55.95,55.98,144840.0,55.6468,55.6667,55.617,55.6468,144840.0
2018-06-26 15:25:00,55.94,55.97,55.92,55.97,123420.0,55.6071,55.6369,55.5872,55.6369,123420.0
2018-06-26 15:30:00,55.97,56.13,55.95,56.09,249060.0,55.6369,55.7959,55.617,55.7562,249060.0
2018-06-26 15:35:00,56.09,56.11,56.07,56.08,119580.0,55.7562,55.776,55.7363,55.7462,119580.0
2018-06-26 15:40:00,56.1,56.1,56.02,56.05,219780.0,55.7661,55.7661,55.6866,55.7164,219780.0
2018-06-26 15:45:00,56.04,56.04,55.98,55.98,589220.0,55.7065,55.7065,55.6468,55.6468,589220.0
2018-06-26 15:50:00,55.98,55.98,55.83,55.93,587420.0,55.6468,55.6468,55.4977,55.5971,587420.0
2018-06-26 15:55:00,55.93,55.97,55.88,55.92,869800.0,55.5971,55.6369,55.5474,55.5872,869800.0
2018-06-27 09:30:00,56.07,56.38,56.07,56.23,607040.0,55.7363,56.0444,55.7363,55.8953,607040.0
2018-06-27 09:35:00,56.21,56.42,56.21,56.22,171680.0,55.8755,56.0842,55.8755,55.8854,171680.0
2018-06-27 09:40:00,56.26,56.27,56.09,56.22,217480.0,55.9252,55.9351,55.7562,55.8854,217480.0
2018-06-27 09:45:00,56.24,56.39,56.2,56.38,350640.0,55.9053,56.0544,55.8655,56.0444,350640.0
2018-06-27 09:50:00,56.4,56.58,56.35,56.58,208680.0,56.0643,56.2433,56.0146,56.2433,208680.0
2018-06-27 09:55:00,56.56,56.59,56.5,56.5,280200.0,56.2234,56.2532,56.1637,56.1637,280200.0
2018-06-27 10:00:00,56.52,56.53,56.32,56.32,202580.0,56.1836,56.1935,55.9848,55.9848,202580.0
2018-06-27 10:05:00,56.36,56.38,56.24,56.35,157920.0,56.0246,56.0444,55.9053,56.0146,157920.0
2018-06-27 10:10:00,56.34,56.4,56.32,56.36,209220.0,56.0047,56.0643,55.9848,56.0246,209220.0
2018-06-27 10:15:00,56.37,56.42,56.33,56.35,170440.0,56.0345,56.0842,55.9947,56.0146,170440.0
2018-06-27 10:20:00,56.31,56.4,56.31,56.37,54140.0,55.9749,56.0643,55.9749,56.0345,54140.0
2018-06-27 10:25:00,56.37,56.4,56.33,56.33,156900.0,56.0345,56.0643,55.9947,55.9947,156900.0
2018-06-27 10:30:00,56.34,56.37,56.32,56.35,83220.0,56.0047,56.0345,55.9848,56.0146,83220.0
2018-06-27 10:35:00,56.35,56.48,56.35,56.47,105600.0,56.0146,56.1438,56.0146,56.1339,105600.0
2018-06-27 10:40:00,56.49,56.52,56.39,56.41,88000.0,56.1538,56.1836,56.0544,56.0743,88000.0
2018-06-27 10:45:00,56.41,56.43,56.37,56.37,58240.0,56.0743,56.0941,56.0345,56.0345,58240.0
2018-06-27 10:50:00,56.39,56.39,56.27,56.31,68020.0,56.0544,56.0544,55.9351,55.9749,68020.0
2018-06-27 10:55:00,56.28,56.31,56.2,56.2,84660.0,55.945,55.9749,55.8655,55.8655,84660.0
2018-06-27 11:00:00,56.22,56.3,56.18,56.19,151280.0,55.8854,55.9649,55.8456,55.8556,151280.0
2018-06-27 11:05:00,56.19,56.19,56.06,56.16,175680.0,55.8556,55.8556,55.7263,55.8257,175680.0
2018-06-27 11:10:00,56.17,56.22,56.05,56.12,103980.0,55.8357,55.8854,55.7164,55.786,103980.0
2018-06-27 11:15:00,56.16,56.19,56.05,56.14,71260.0,55.8257,55.8556,55.7164,55.8059,71260.0
2018-06-27 11:20:00,56.14,56.14,56.04,56.07,110580.0,55.8059,55.8059,55.7065,55.7363,110580.0
2018-06-27 11:25:00,56.03,56.08,55.95,55.95,238840.0,55.6965,55.7462,55.617,55.617,238840.0
2018-06-27 11:30:00,55.95,56.13,55.88,56.1,259380.0,55.617,55.7959,55.5474,55.7661,259380.0
2018-06-27 11:35:00,56.09,56.11,56.05,56.08,71500.0,55.7562,55.776,55.7164,55.7462,71500.0
2018-06-27 11:40:00,56.09,56.09,56.02,56.08,60000.0,55.7562,55.7562,55.6866,55.7462,60000.0
2018-06-27 11:45:00,56.1,56.21,56.1,56.21,84000.0,55.7661,55.8755,55.7661,55.8755,84000.0
2018-06-27 11:50:00,56.18,56.19,56.09,56.18,47000.0,55.8456,55.8556,55.7562,55.8456,47000.0
2018-06-27 11:55:00,56.18,56.18,56.12,56.17,26000.0,55.8456,55.8456,55.786,55.8357,26000.0
2018-06-27 12:00:00,56.14,56.22,56.14,56.22,25380.0,55.8059,55.8854,55.8059,55.8854,25380.0
2018-06-27 12:05:00,56.23,56.25,56.2,56.21,60220.0,55.8953,55.9152,55.8655,55.8755,60220.0
2018-06-27 12:10:00,56.22,56.24,56.16,56.2,48000.0,55.8854,55.9053,55.8257,55.8655,48000.0
2018-06-27 12:15:00,56.22,56.24,56.16,56.24,34620.0,55.8854,55.9053,55.8257,55.9053,34620.0
2018-06-27 12:20:00,56.23,56.23,56.1,56.1,47680.0,55.8953,55.8953,55.7661,55.7661,47680.0
2018-06-27 12:25:00,56.1,56.11,56.05,56.05,43000.0,55.7661,55.776,55.7164,55.7164,43000.0
2018-06-27 12:30:00,56.07,56.07,55.98,56.01,91100.0,55.7363,55.7363,55.6468,55.6766,91100.0
2018-06-27 12:35:00,56.01,56.02,55.95,55.99,113360.0,55.6766,55.6866,55.617,55.6568,113360.0
2018-06-27 12:40:00,55.97,55.99,55.92,55.94,38420.0,55.6369,55.6568,55.5872,55.6071,38420.0
2018-06-27 12:45:00,55.9,56.02,55.87,55.98,78160.0,55.5673,55.6866,55.5375,55.6468,78160.0
2018-06-27 12:50:00,56.04,56.04,55.95,55.95,41820.0,55.7065,55.7065,55.617,55.617,41820.0
2018-06-27 12:55:00,55.95,56.0,55.88,55.88,67920.0,55.617,55.6667,55.5474,55.5474,67920.0
2018-06-27 13:00:00,55.88,55.9,55.83,55.88,63560.0,55.5474,55.5673,55.4977,55.5474,63560.0
2018-06-27 13:05:00,55.91,55.91,55.63,55.63,181580.0,55.5772,55.5772,55.2989,55.2989,181580.0
2018-06-27 13:10:00,55.66,55.68,55.62,55.63,133200.0,55.3287,55.3486,55.289,55.2989,133200.0
2018-06-27 13:15:00,55.65,55.65,55.47,55.5,147340.0,55.3188,55.3188,55.1399,55.1697,147340.0
2018-06-27 13:20:00,55.5,55.7,55.46,55.69,389580.0,55.1697,55.3685,55.1299,55.3585,389580.0
2018-06-27 13:25:00,55.71,55.73,55.66,55.68,57580.0,55.3784,55.3983,55.3287,55.3486,57580.0
2018-06-27 13:30:00,55.64,55.68,55.59,55.68,41000.0,55.3088,55.3486,55.2591,55.3486,41000.0
2018-06-27 13:35:00,55.69,55.71,55.68,55.7,57980.0,55.3585,55.3784,55.3486,55.3685,57980.0
2018-06-27 13:40:00,55.7,55.81,55.7,55.8,31100.0,55.3685,55.4778,55.3685,55.4679,31100.0
2018-06-27 13:45:00,55.78,55.81,55.56,55.56,45560.0,55.448,55.4778,55.2293,55.2293,45560.0
2018-06-27 13:50:00,55.58,55.6,55.5,55.55,146440.0,55.2492,55.2691,55.1697,55.2194,146440.0
2018-06-27 13:55:00,55.57,55.66,55.48,55.62,80820.0,55.2393,55.3287,55.1498,55.289,80820.0
2018-06-27 14:00:00,55.62,55.75,55.61,55.69,123440.0,55.289,55.4182,55.279,55.3585,123440.0
2018-06-27 14:05:00,55.68,55.7,55.63,55.63,19720.0,55.3486,55.3685,55.2989,55.2989,19720.0
2018-06-27 14:10:00,55.56,55.61,55.51,55.59,57600.0,55.2293,55.279,55.1796,55.2591,57600.0
2018-06-27 14:15:00,55.62,55.69,55.55,55.65,37020.0,55.289,55.3585,55.2194,55.3188,37020.0
2018-06-27 14:20:00,55.71,55.75,55.67,55.71,70280.0,55.3784,55.4182,55.3387,55.3784,70280.0
2018-06-27 14:25:00,55.71,55.74,55.62,55.62,36940.0,55.3784,55.4082,55.289,55.289,36940.0
2018-06-27 14:30:00,55.57,55.67,55.56,55.64,127140.0,55.2393,55.3387,55.2293,55.3088,127140.0
2018-06-27 14:35:00,55.68,55.8,55.66,55.71,75900.0,55.3486,55.4679,55.3287,55.3784,75900.0
2018-06-27 14:40:00,55.74,55.78,55.74,55.77,15080.0,55.4082,55.448,55.4082,55.4381,15080.0
2018-06-27 14:45:00,55.77,55.77,55.61,55.69,84740.0,55.4381,55.4381,55.279,55.3585,84740.0
2018-06-27 14:50:00,55.75,55.75,55.52,55.52,266380.0,55.4182,55.4182,55.1896,55.1896,266380.0
2018-06-27 14:55:00,55.53,55.58,55.46,55.53,114940.0,55.1995,55.2492,55.1299,55.1995,114940.0
2018-06-27 15:00:00,55.55,55.58,55.47,55.56,42000.0,55.2194,55.2492,55.1399,55.2293,42000.0
2018-06-27 15:05:00,55.55,55.59,55.4,55.42,93200.0,55.2194,55.2591,55.0703,55.0902,93200.0
2018-06-27 15:10:00,55.4,55.47,55.29,55.35,222660.0,55.0703,55.1399,54.9609,55.0206,222660.0
2018-06-27 15:15:00,55.35,55.54,55.32,55.52,237040.0,55.0206,55.2094,54.9907,55.1896,237040.0
2018-06-27 15:20:00,55.54,55.57,55.48,55.57,51000.0,55.2094,55.2393,55.1498,55.2393,51000.0
2018-06-27 15:25:00,55.62,55.7,55.53,55.65,125060.0,55.289,55.3685,55.1995,55.3188,125060.0
2018-06-27 15:30:00,55.64,55.72,55.61,55.69,54000.0,55.3088,55.3884,55.279,55.3585,54000.0
2018-06-27 15:35:00,55.65,55.71,55.64,55.66,78000.0,55.3188,55.3784,55.3088,55.3287,78000.0
2018-06-27 15:40:00,55.68,55.8,55.68,55.71,84080.0,55.3486,55.4679,55.3486,55.3784,84080.0
2018-06-27 15:45:00,55.71,55.71,55.42,55.42,164640.0,55.3784,55.3784,55.0902,55.0902,164640.0
2018-06-27 15:50:00,55.35,55.51,55.29,55.48,405900.0,55.0206,55.1796,54.9609,55.1498,405900.0
2018-06-27 15:55:00,55.49,55.55,55.18,55.21,1328680.0,55.1597,55.2194,54.8516,54.8814,1328680.0
2018-06-28 09:30:00,55.1,55.19,54.8,55.19,873480.0,54.7721,54.8615,54.4738,54.8615,873480.0
2018-06-28 09:35:00,55.17,55.45,55.09,55.32,573540.0,54.8416,55.12,54.7621,54.9907,573540.0
2018-06-28 09:40:00,55.29,55.36,55.11,55.15,378880.0,54.9609,55.0305,54.782,54.8218,378880.0
2018-06-28 09:45:00,55.15,55.21,55.06,55.18,252400.0,54.8218,54.8814,54.7323,54.8516,252400.0
2018-06-28 09:50:00,55.18,55.42,55.06,55.42,170680.0,54.8516,55.0902,54.7323,55.0902,170680.0
2018-06-28 09:55:00,55.41,55.55,55.34,55.49,201800.0,55.0802,55.2194,55.0106,55.1597,201800.0
2018-06-28 10:00:00,55.49,55.51,55.31,55.31,121680.0,55.1597,55.1796,54.9808,54.9808,121680.0
2018-06-28 10:05:00,55.32,55.39,55.28,55.34,95560.0,54.9907,55.0603,54.951,55.0106,95560.0
2018-06-28 10:10:00,55.34,55.44,55.21,55.29,129520.0,55.0106,55.11,54.8814,54.9609,129520.0
2018-06-28 10:15:00,55.27,55.33,55.24,55.24,110140.0,54.941,55.0007,54.9112,54.9112,110140.0
2018-06-28 10:20:00,55.25,55.33,55.22,55.24,198340.0,54.9212,55.0007,54.8913,54.9112,198340.0
2018-06-28 10:25:00,55.33,55.38,55.25,55.28,138100.0,55.0007,55.0504,54.9212,54.951,138100.0
2018-06-28 10:30:00,55.24,55.27,55.15,55.15,194460.0,54.9112,54.941,54.8218,54.8218,194460.0
2018-06-28 10:35:00,55.17,55.2,55.02,55.19,122600.0,54.8416,54.8715,54.6925,54.8615,122600.0
2018-06-28 10:40:00,55.16,55.41,55.14,55.41,100240.0,54.8317,55.0802,54.8118,55.0802,100240.0
2018-06-28 10:45:00,55.41,55.44,55.31,55.36,147720.0,55.0802,55.11,54.9808,55.0305,147720.0
2018-06-28 10:50:00,55.35,55.49,55.27,55.44,65740.0,55.0206,55.1597,54.941,55.11,65740.0
2018-06-28 10:55:00,55.38,55.57,55.38,55.57,135720.0,55.0504,55.2393,55.0504,55.2393,135720.0
2018-06-28 11:00:00,55.52,55.64,55.52,55.57,282060.0,55.1896,55.3088,55.1896,55.2393,282060.0
2018-06-28 11:05:00,55.58,55.64,55.55,55.63,65500.0,55.2492,55.3088,55.2194,55.2989,65500.0
2018-06-28 11:10:00,55.64,55.64,55.5,55.54,106000.0,55.3088,55.3088,55.1697,55.2094,106000.0
2018-06-28 11:15:00,55.52,55.58,55.5,55.54,125760.0,55.1896,55.2492,55.1697,55.2094,125760.0
2018-06-28 11:20:00,55.56,55.56,55.46,55.54,71380.0,55.2293,55.2293,55.1299,55.2094,71380.0
2018-06-28 11:25:00,55.54,55.69,55.54,55.65,100760.0,55.2094,55.3585,55.2094,55.3188,100760.0
2018-06-28 11:30:00,55.68,55.74,55.62,55.66,75400.0,55.3486,55.4082,55.289,55.3287,75400.0
2018-06-28 11:35:00,55.67,55.75,55.63,55.74,87400.0,55.3387,55.4182,55.2989,55.4082,87400.0
2018-06-28 11:40:00,55.76,55.8,55.7,55.72,49980.0,55.4281,55.4679,55.3685,55.3884,49980.0
2018-06-28 11:45:00,55.73,55.73,55.69,55.72,58660.0,55.3983,55.3983,55.3585,55.3884,58660.0
2018-06-28 11:50:00,55.73,55.75,55.7,55.73,34000.0,55.3983,55.4182,55.3685,55.3983,34000.0
2018-06-28 11:55:00,55.68,55.78,55.66,55.75,117420.0,55.3486,55.448,55.3287,55.4182,117420.0
2018-06-28 12:00:00,55.74,55.79,55.72,55.73,38120.0,55.4082,55.458,55.3884,55.3983,38120.0
2018-06-28 12:05:00,55.73,55.73,55.48,55.48,105020.0,55.3983,55.3983,55.1498,55.1498,105020.0
2018-06-28 12:10:00,55.53,55.56,55.47,55.51,90000.0,55.1995,55.2293,55.1399,55.1796,90000.0
2018-06-28 12:15:00,55.49,55.52,55.45,55.46,34500.0,55.1597,55.1896,55.12,55.1299,34500.0
2018-06-28 12:20:00,55.49,55.5,55.4,55.41,48000.0,55.1597,55.1697,55.0703,55.0802,48000.0
2018-06-28 12:25:00,55.36,55.42,55.34,55.4,132260.0,55.0305,55.0902,55.0106,55.0703,132260.0
2018-06-28 12:30:00,55.42,55.45,55.37,55.37,69640.0,55.0902,55.12,55.0405,55.0405,69640.0
2018-06-28 12:35:00,55.36,55.39,55.34,55.39,42400.0,55.0305,55.0603,55.0106,55.0603,42400.0
2018-06-28 12:40:00,55.36,55.41,55.32,55.37,72920.0,55.0305,55.0802,54.9907,55.0405,72920.0
2018-06-28 12:45:00,55.37,55.39,55.34,55.39,44000.0,55.0405,55.0603,55.0106,55.0603,44000.0
2018-06-28 12:50:00,55.42,55.54,55.42,55.52,90020.0,55.0902,55.2094,55.0902,55.1896,90020.0
2018-06-28 12:55:00,55.52,55.64,55.5,55.64,57000.0,55.1896,55.3088,55.1697,55.3088,57000.0
2018-06-28 13:00:00,55.61,55.63,55.57,55.61,31100.0,55.279,55.2989,55.2393,55.279,31100.0
2018-06-28 13:05:00,55.63,55.63,55.56,55.56,35260.0,55.2989,55.2989,55.2293,55.2293,35260.0
2018-06-28 13:10:00,55.56,55.58,55.5,55.52,36160.0,55.2293,55.2492,55.1697,55.1896,36160.0
2018-06-28 13:15:00,55.52,55.64,55.52,55.57,52880.0,55.1896,55.3088,55.1896,55.2393,52880.0
2018-06-28 13:20:00,55.61,55.65,55.6,55.61,26000.0,55.279,55.3188,55.2691,55.279,26000.0
2018-06-28 13:25:00,55.55,55.57,55.5,55.55,68000.0,55.2194,55.2393,55.1697,55.2194,68000.0
2018-06-28 13:30:00,55.52,55.6,55.52,55.59,40880.0,55.1896,55.2691,55.1896,55.2591,40880.0
2018-06-28 13:35:00,55.6,55.62,55.53,55.53,45000.0,55.2691,55.289,55.1995,55.1995,45000.0
2018-06-28 13:40:00,55.57,55.65,55.55,55.56,40540.0,55.2393,55.3188,55.2194,55.2293,40540.0
2018-06-28 13:45:00,55.54,55.54,55.46,55.48,45040.0,55.2094,55.2094,55.1299,55.1498,45040.0
2018-06-28 13:50:00,55.48,55.59,55.48,55.57,20360.0,55.1498,55.2591,55.1498,55.2393,20360.0
2018-06-28 13:55:00,55.56,55.63,55.54,55.63,54420.0,55.2293,55.2989,55.2094,55.2989,54420.0
2018-06-28 14:00:00,55.62,55.62,55.57,55.6,72020.0,55.289,55.289,55.2393,55.2691,72020.0
2018-06-28 14:05:00,55.65,55.68,55.57,55.61,40000.0,55.3188,55.3486,55.2393,55.279,40000.0
2018-06-28 14:10:00,55.59,55.59,55.52,55.53,36820.0,55.2591,55.2591,55.1896,55.1995,36820.0
2018-06-28 14:15:00,55.57,55.6,55.53,55.6,58240.0,55.2393,55.2691,55.1995,55.2691,58240.0
2018-06-28 14:20:00,55.65,55.74,55.62,55.74,72900.0,55.3188,55.4082,55.289,55.4082,72900.0
2018-06-28 14:25:00,55.76,55.87,55.76,55.87,59760.0,55.4281,55.5375,55.4281,55.5375,59760.0
2018-06-28 14:30:00,55.85,55.88,55.79,55.8,157540.0,55.5176,55.5474,55.458,55.4679,157540.0
2018-06-28 14:35:00,55.82,55.87,55.78,55.8,122160.0,55.4878,55.5375,55.448,55.4679,122160.0
2018-06-28 14:40:00,55.84,55.85,55.82,55.84,32000.0,55.5077,55.5176,55.4878,55.5077,32000.0
2018-06-28 14:45:00,55.85,55.9,55.83,55.87,68880.0,55.5176,55.5673,55.4977,55.5375,68880.0
2018-06-28 14:50:00,55.87,55.98,55.87,55.96,101000.0,55.5375,55.6468,55.5375,55.6269,101000.0
2018-06-28 14:55:00,55.97,56.04,55.95,56.04,115720.0,55.6369,55.7065,55.617,55.7065,115720.0
2018-06-28 15:00:00,56.03,56.03,55.92,55.93,205600.0,55.6965,55.6965,55.5872,55.5971,205600.0
2018-06-28 15:05:00,55.92,55.99,55.87,55.94,119000.0,55.5872,55.6568,55.5375,55.6071,119000.0
2018-06-28 15:10:00,56.0,56.12,55.99,56.09,145200.0,55.6667,55.786,55.6568,55.7562,145200.0
2018-06-28 15:15:00,56.11,56.11,56.04,56.06,177120.0,55.776,55.776,55.7065,55.7263,177120.0
2018-06-28 15:20:00,56.06,56.08,56.01,56.03,66800.0,55.7263,55.7462,55.6766,55.6965,66800.0
2018-06-28 15:25:00,56.03,56.03,55.91,55.95,38500.0,55.6965,55.6965,55.5772,55.617,38500.0
2018-06-28 15:30:00,55.94,55.94,55.88,55.88,78060.0,55.6071,55.6071,55.5474,55.5474,78060.0
2018-06-28 15:35:00,55.87,55.9,55.84,55.89,87320.0,55.5375,55.5673,55.5077,55.5574,87320.0
2018-06-28 15:40:00,55.88,55.9,55.83,55.83,178580.0,55.5474,55.5673,55.4977,55.4977,178580.0
2018-06-28 15:45:00,55.82,55.9,55.81,55.9,151020.0,55.4878,55.5673,55.4778,55.5673,151020.0
2018-06-28 15:50:00,55.87,55.87,55.7,55.73,334700.0,55.5375,55.5375,55.3685,55.3983,334700.0
2018-06-28 15:55:00,55.73,55.75,55.68,55.71,988700.0,55.3983,55.4182,55.3486,55.3784,988700.0
2018-06-29 09:30:00,55.97,56.1,55.97,56.1,484420.0,55.6369,55.7661,55.6369,55.7661,484420.0
2018-06-29 09:35:00,56.1,56.23,56.06,56.13,331000.0,55.7661,55.8953,55.7263,55.7959,331000.0
2018-06-29 09:40:00,56.13,56.33,56.13,56.29,196060.0,55.7959,55.9947,55.7959,55.955,196060.0
2018-06-29 09:45:00,56.29,56.35,56.29,56.34,382680.0,55.955,56.0146,55.955,56.0047,382680.0
2018-06-29 09:50:00,56.33,56.38,56.25,56.38,285200.0,55.9947,56.0444,55.9152,56.0444,285200.0
2018-06-29 09:55:00,56.37,56.39,56.24,56.29,222440.0,56.0345,56.0544,55.9053,55.955,222440.0
2018-06-29 10:00:00,56.33,56.41,56.29,56.39,153160.0,55.9947,56.0743,55.955,56.0544,153160.0
2018-06-29 10:05:00,56.36,56.39,56.27,56.29,95500.0,56.0246,56.0544,55.9351,55.955,95500.0
2018-06-29 10:10:00,56.29,56.32,56.17,56.2,113600.0,55.955,55.9848,55.8357,55.8655,113600.0
2018-06-29 10:15:00,56.15,56.18,56.1,56.16,82500.0,55.8158,55.8456,55.7661,55.8257,82500.0
2018-06-29 10:20:00,56.18,56.25,56.18,56.21,141740.0,55.8456,55.9152,55.8456,55.8755,141740.0
2018-06-29 10:25:00,56.23,56.25,56.15,56.17,133860.0,55.8953,55.9152,55.8158,55.8357,133860.0
2018-06-29 10:30:00,56.19,56.26,56.15,56.2,76160.0,55.8556,55.9252,55.8158,55.8655,76160.0
2018-06-29 10:35:00,56.21,56.26,56.2,56.2,67280.0,55.8755,55.9252,55.8655,55.8655,67280.0
2018-06-29 10:40:00,56.2,56.23,56.19,56.19,63300.0,55.8655,55.8953,55.8556,55.8556,63300.0
2018-06-29 10:45:00,56.19,56.29,56.18,56.29,166000.0,55.8556,55.955,55.8456,55.955,166000.0
2018-06-29 10:50:00,56.29,56.32,56.27,56.3,115440.0,55.955,55.9848,55.9351,55.9649,115440.0
2018-06-29 10:55:00,56.32,56.37,56.32,56.33,125960.0,55.9848,56.0345,55.9848,55.9947,125960.0
2018-06-29 11:00:00,56.33,56.35,56.22,56.23,178780.0,55.9947,56.0146,55.8854,55.8953,178780.0
2018-06-29 11:05:00,56.23,56.27,56.22,56.26,191320.0,55.8953,55.9351,55.8854,55.9252,191320.0
2018-06-29 11:10:00,56.26,56.3,56.23,56.23,55400.0,55.9252,55.9649,55.8953,55.8953,55400.0
2018-06-29 11:15:00,56.24,56.24,56.2,56.23,50740.0,55.9053,55.9053,55.8655,55.8953,50740.0
2018-06-29 11:20:00,56.22,56.24,56.17,56.17,36560.0,55.8854,55.9053,55.8357,55.8357,36560.0
2018-06-29 11:25:00,56.17,56.2,56.16,56.16,26220.0,55.8357,55.8655,55.8257,55.8257,26220.0
2018-06-29 11:30:00,56.17,56.17,56.07,56.1,101660.0,55.8357,55.8357,55.7363,55.7661,101660.0
2018-06-29 11:35:00,56.11,56.19,56.06,56.06,38180.0,55.776,55.8556,55.7263,55.7263,38180.0
2018-06-29 11:40:00,56.07,56.13,56.07,56.08,52820.0,55.7363,55.7959,55.7363,55.7462,52820.0
2018-06-29 11:45:00,56.09,56.14,56.06,56.07,69680.0,55.7562,55.8059,55.7263,55.7363,69680.0
2018-06-29 11:50:00,56.06,56.09,55.99,56.01,177860.0,55.7263,55.7562,55.6568,55.6766,177860.0
2018-06-29 11:55:00,55.98,56.08,55.9,56.08,146500.0,55.6468,55.7462,55.5673,55.7462,146500.0
2018-06-29 12:00:00,56.08,56.08,56.03,56.08,39600.0,55.7462,55.7462,55.6965,55.7462,39600.0
2018-06-29 12:05:00,56.08,56.12,56.04,56.07,68040.0,55.7462,55.786,55.7065,55.7363,68040.0
2018-06-29 12:10:00,56.07,56.1,56.02,56.02,47180.0,55.7363,55.7661,55.6866,55.6866,47180.0
2018-06-29 12:15:00,56.04,56.11,56.04,56.08,45880.0,55.7065,55.776,55.7065,55.7462,45880.0
2018-06-29 12:20:00,56.09,56.13,56.08,56.08,30120.0,55.7562,55.7959,55.7462,55.7462,30120.0
2018-06-29 12:25:00,56.1,56.11,56.04,56.08,31500.0,55.7661,55.776,55.7065,55.7462,31500.0
2018-06-29 12:30:00,56.05,56.05,55.97,55.99,47900.0,55.7164,55.7164,55.6369,55.6568,47900.0
2018-06-29 12:35:00,56.0,56.0,55.97,55.99,63000.0,55.6667,55.6667,55.6369,55.6568,63000.0
2018-06-29 12:40:00,55.99,56.04,55.97,56.02,68000.0,55.6568,55.7065,55.6369,55.6866,68000.0
2018-06-29 12:45:00,56.02,56.04,56.01,56.02,38000.0,55.6866,55.7065,55.6766,55.6866,38000.0
2018-06-29 12:50:00,55.98,56.02,55.94,55.94,81360.0,55.6468,55.6866,55.6071,55.6071,81360.0
2018-06-29 12:55:00,55.97,55.97,55.89,55.97,91000.0,55.6369,55.6369,55.5574,55.6369,91000.0
2018-06-29 13:00:00,55.97,56.0,55.96,55.96,50060.0,55.6369,55.6667,55.6269,55.6269,50060.0
2018-06-29 13:05:00,56.02,56.05,56.02,56.05,9000.0,55.6866,55.7164,55.6866,55.7164,9000.0
2018-06-29 13:10:00,56.02,56.07,56.02,56.07,23280.0,55.6866,55.7363,55.6866,55.7363,23280.0
2018-06-29 13:15:00,56.06,56.08,56.05,56.06,14000.0,55.7263,55.7462,55.7164,55.7263,14000.0
2018-06-29 13:20:00,56.04,56.07,56.04,56.04,16000.0,55.7065,55.7363,55.7065,55.7065,16000.0
2018-06-29 13:25:00,56.04,56.06,56.02,56.04,54000.0,55.7065,55.7263,55.6866,55.7065,54000.0
2018-06-29 13:30:00,56.02,56.04,56.02,56.02,14000.0,55.6866,55.7065,55.6866,55.6866,14000.0
2018-06-29 13:35:00,56.03,56.05,55.99,56.01,48740.0,55.6965,55.7164,55.6568,55.6766,48740.0
2018-06-29 13:40:00,56.03,56.1,56.03,56.1,27900.0,55.6965,55.7661,55.6965,55.7661,27900.0
2018-06-29 13:45:00,56.09,56.12,56.07,56.1,44000.0,55.7562,55.786,55.7363,55.7661,44000.0
2018-06-29 13:50:00,56.09,56.12,56.09,56.09,29580.0,55.7562,55.786,55.7562,55.7562,29580.0
2018-06-29 13:55:00,56.06,56.08,56.02,56.07,24000.0,55.7263,55.7462,55.6866,55.7363,24000.0
2018-06-29 14:00:00,56.06,56.07,56.0,56.0,35740.0,55.7263,55.7363,55.6667,55.6667,35740.0
2018-06-29 14:05:00,56.01,56.05,55.98,56.01,36320.0,55.6766,55.7164,55.6468,55.6766,36320.0
2018-06-29 14:10:00,56.05,56.05,56.02,56.05,22620.0,55.7164,55.7164,55.6866,55.7164,22620.0
2018-06-29 14:15:00,56.04,56.05,56.0,56.02,35740.0,55.7065,55.7164,55.6667,55.6866,35740.0
2018-06-29 14:20:00,56.02,56.06,56.02,56.06,8000.0,55.6866,55.7263,55.6866,55.7263,8000.0
2018-06-29 14:25:00,56.08,56.11,56.06,56.08,24000.0,55.7462,55.776,55.7263,55.7462,24000.0
2018-06-29 14:30:00,56.06,56.06,56.01,56.01,65400.0,55.7263,55.7263,55.6766,55.6766,65400.0
2018-06-29 14:35:00,56.02,56.02,56.0,56.01,56640.0,55.6866,55.6866,55.6667,55.6766,56640.0
2018-06-29 14:40:00,56.0,56.01,55.98,55.98,18000.0,55.6667,55.6766,55.6468,55.6468,18000.0
2018-06-29 14:45:00,56.01,56.07,56.01,56.05,30800.0,55.6766,55.7363,55.6766,55.7164,30800.0
2018-06-29 14:50:00,56.04,56.05,56.01,56.05,47220.0,55.7065,55.7164,55.6766,55.7164,47220.0
2018-06-29 14:55:00,56.06,56.12,56.05,56.1,167340.0,55.7263,55.786,55.7164,55.7661,167340.0
2018-06-29 15:00:00,56.12,56.14,56.11,56.12,51560.0,55.786,55.8059,55.776,55.786,51560.0
2018-06-29 15:05:00,56.1,56.1,56.07,56.08,51360.0,55.7661,55.7661,55.7363,55.7462,51360.0
2018-06-29 15:10:00,56.09,56.11,56.05,56.07,62420.0,55.7562,55.776,55.7164,55.7363,62420.0
2018-06-29 15:15:00,56.06,56.08,56.03,56.04,46000.0,55.7263,55.7462,55.6965,55.7065,46000.0
2018-06-29 15:20:00,56.04,56.04,55.99,55.99,30000.0,55.7065,55.7065,55.6568,55.6568,30000.0
2018-06-29 15:25:00,55.98,56.08,55.98,56.02,177760.0,55.6468,55.7462,55.6468,55.6866,177760.0
2018-06-29 15:30:00,56.03,56.06,55.99,55.99,85980.0,55.6965,55.7263,55.6568,55.6568,85980.0
2018-06-29 15:35:00,55.99,56.05,55.99,55.99,64020.0,55.6568,55.7164,55.6568,55.6568,64020.0
2018-06-29 15:40:00,55.99,56.06,55.99,56.06,153800.0,55.6568,55.7263,55.6568,55.7263,153800.0
2018-06-29 15:45:00,56.03,56.13,56.01,56.04,239520.0,55.6965,55.7959,55.6766,55.7065,239520.0
2018-06-29 15:50:00,56.01,56.01,55.81,55.92,720760.0,55.6766,55.6766,55.4778,55.5872,720760.0
2018-06-29 15:55:00,55.91,55.98,55.75,55.79,1597520.0,55.5772,55.6468,55.4182,55.458,1597520.0
2018-07-02 09:30:00,55.12,55.16,54.69,54.88,1732300.0,54.7919,54.8317,54.3645,54.5534,1732300.0
2018-07-02 09:35:00,54.91,55.27,54.91,55.27,661920.0,54.5832,54.941,54.5832,54.941,661920.0
2018-07-02 09:40:00,55.25,55.45,55.21,55.37,551680.0,54.9212,55.12,54.8814,55.0405,551680.0
2018-07-02 09:45:00,55.38,55.55,55.3,55.49,217380.0,55.0504,55.2194,54.9709,55.1597,217380.0
2018-07-02 09:50:00,55.48,55.51,55.4,55.46,188460.0,55.1498,55.1796,55.0703,55.1299,188460.0
2018-07-02 09:55:00,55.46,55.46,55.36,55.45,223700.0,55.1299,55.1299,55.0305,55.12,223700.0
2018-07-02 10:00:00,55.4,55.71,55.39,55.7,673260.0,55.0703,55.3784,55.0603,55.3685,673260.0
2018-07-02 10:05:00,55.66,55.71,55.6,55.66,331200.0,55.3287,55.3784,55.2691,55.3287,331200.0
2018-07-02 10:10:00,55.65,55.66,55.49,55.5,136140.0,55.3188,55.3287,55.1597,55.1697,136140.0
2018-07-02 10:15:00,55.49,55.6,55.49,55.58,80200.0,55.1597,55.2691,55.1597,55.2492,80200.0
2018-07-02 10:20:00,55.59,55.6,55.51,55.55,38440.0,55.2591,55.2691,55.1796,55.2194,38440.0
2018-07-02 10:25:00,55.59,55.67,55.58,55.67,145500.0,55.2591,55.3387,55.2492,55.3387,145500.0
2018-07-02 10:30:00,55.69,55.72,55.61,55.69,82000.0,55.3585,55.3884,55.279,55.3585,82000.0
2018-07-02 10:35:00,55.69,55.69,55.61,55.64,125800.0,55.3585,55.3585,55.279,55.3088,125800.0
2018-07-02 10:40:00,55.62,55.7,55.59,55.69,151900.0,55.289,55.3685,55.2591,55.3585,151900.0
2018-07-02 10:45:00,55.7,55.71,55.58,55.61,90880.0,55.3685,55.3784,55.2492,55.279,90880.0
2018-07-02 10:50:00,55.61,55.63,55.51,55.51,88000.0,55.279,55.2989,55.1796,55.1796,88000.0
2018-07-02 10:55:00,55.47,55.57,55.47,55.55,50100.0,55.1399,55.2393,55.1399,55.2194,50100.0
2018-07-02 11:00:00,55.53,55.71,55.52,55.7,169940.0,55.1995,55.3784,55.1896,55.3685,169940.0
2018-07-02 11:05:00,55.67,55.7,55.65,55.67,48160.0,55.3387,55.3685,55.3188,55.3387,48160.0
2018-07-02 11:10:00,55.68,55.7,55.61,55.63,78000.0,55.3486,55.3685,55.279,55.2989,78000.0
2018-07-02 11:15:00,55.61,55.62,55.53,55.62,64000.0,55.279,55.289,55.1995,55.289,64000.0
2018-07-02 11:20:00,55.6,55.69,55.58,55.66,136000.0,55.2691,55.3585,55.2492,55.3287,136000.0
2018-07-02 11:25:00,55.67,55.7,55.64,55.7,181100.0,55.3387,55.3685,55.3088,55.3685,181100.0
2018-07-02 11:30:00,55.69,55.69,55.54,55.57,57100.0,55.3585,55.3585,55.2094,55.2393,57100.0
2018-07-02 11:35:00,55.55,55.6,55.51,55.57,91320.0,55.2194,55.2691,55.1796,55.2393,91320.0
2018-07-02 11:40:00,55.57,55.57,55.53,55.55,51900.0,55.2393,55.2393,55.1995,55.2194,51900.0
2018-07-02 11:45:00,55.57,55.59,55.54,55.54,40800.0,55.2393,55.2591,55.2094,55.2094,40800.0
2018-07-02 11:50:00,55.52,55.59,55.48,55.58,62700.0,55.1896,55.2591,55.1498,55.2492,62700.0
2018-07-02 11:55:00,55.59,55.62,55.58,55.58,24000.0,55.2591,55.289,55.2492,55.2492,24000.0
2018-07-02 12:00:00,55.56,55.57,55.51,55.53,69400.0,55.2293,55.2393,55.1796,55.1995,69400.0
2018-07-02 12:05:00,55.54,55.54,55.48,55.51,86460.0,55.2094,55.2094,55.1498,55.1796,86460.0
2018-07-02 12:10:00,55.49,55.53,55.43,55.49,117900.0,55.1597,55.1995,55.1001,55.1597,117900.0
2018-07-02 12:15:00,55.49,55.49,55.42,55.44,195340.0,55.1597,55.1597,55.0902,55.11,195340.0
2018-07-02 12:20:00,55.45,55.51,55.44,55.51,52340.0,55.12,55.1796,55.11,55.1796,52340.0
2018-07-02 12:25:00,55.51,55.55,55.49,55.52,68000.0,55.1796,55.2194,55.1597,55.1896,68000.0
2018-07-02 12:30:00,55.52,55.56,55.52,55.56,64140.0,55.1896,55.2293,55.1896,55.2293,64140.0
2018-07-02 12:35:00,55.55,55.55,55.5,55.51,58920.0,55.2194,55.2194,55.1697,55.1796,58920.0
2018-07-02 12:40:00,55.5,55.5,55.46,55.5,91340.0,55.1697,55.1697,55.1299,55.1697,91340.0
2018-07-02 12:45:00,55.48,55.54,55.48,55.53,76860.0,55.1498,55.2094,55.1498,55.1995,76860.0
2018-07-02 12:50:00,55.53,55.53,55.48,55.49,74000.0,55.1995,55.1995,55.1498,55.1597,74000.0
2018-07-02 12:55:00,55.51,55.52,55.46,55.5,86000.0,55.1796,55.1896,55.1299,55.1697,86000.0
2018-07-02 13:00:00,55.5,55.5,55.45,55.47,74000.0,55.1697,55.1697,55.12,55.1399,74000.0
2018-07-02 13:05:00,55.45,55.49,55.43,55.49,63360.0,55.12,55.1597,55.1001,55.1597,63360.0
2018-07-02 13:10:00,55.47,55.48,55.44,55.44,56000.0,55.1399,55.1498,55.11,55.11,56000.0
2018-07-02 13:15:00,55.43,55.49,55.4,55.46,98000.0,55.1001,55.1597,55.0703,55.1299,98000.0
2018-07-02 13:20:00,55.46,55.49,55.44,55.46,68000.0,55.1299,55.1597,55.11,55.1299,68000.0
2018-07-02 13:25:00,55.5,55.52,55.48,55.51,58500.0,55.1697,55.1896,55.1498,55.1796,58500.0
2018-07-02 13:30:00,55.51,55.56,55.5,55.56,69880.0,55.1796,55.2293,55.1697,55.2293,69880.0
2018-07-02 13:35:00,55.57,55.6,55.57,55.6,32080.0,55.2393,55.2691,55.2393,55.2691,32080.0
2018-07-02 13:40:00,55.59,55.64,55.59,55.64,42000.0,55.2591,55.3088,55.2591,55.3088,42000.0
2018-07-02 13:45:00,55.64,55.82,55.63,55.79,92060.0,55.3088,55.4878,55.2989,55.458,92060.0
2018-07-02 13:50:00,55.78,55.82,55.77,55.82,34300.0,55.448,55.4878,55.4381,55.4878,34300.0
2018-07-02 13:55:00,55.82,55.86,55.82,55.82,26000.0,55.4878,55.5275,55.4878,55.4878,26000.0
2018-07-02 14:00:00,55.85,55.88,55.82,55.87,180080.0,55.5176,55.5474,55.4878,55.5375,180080.0
2018-07-02 14:05:00,55.84,55.92,55.84,55.87,111700.0,55.5077,55.5872,55.5077,55.5375,111700.0
2018-07-02 14:10:00,55.89,55.94,55.86,55.92,103580.0,55.5574,55.6071,55.5275,55.5872,103580.0
2018-07-02 14:15:00,55.93,56.09,55.93,56.07,130200.0,55.5971,55.7562,55.5971,55.7363,130200.0
2018-07-02 14:20:00,56.07,56.11,56.04,56.11,119340.0,55.7363,55.776,55.7065,55.776,119340.0
2018-07-02 14:25:00,56.1,56.11,56.06,56.06,38280.0,55.7661,55.776,55.7263,55.7263,38280.0
2018-07-02 14:30:00,56.11,56.28,56.1,56.18,136840.0,55.776,55.945,55.7661,55.8456,136840.0
2018-07-02 14:35:00,56.16,56.24,56.14,56.21,76520.0,55.8257,55.9053,55.8059,55.8755,76520.0
2018-07-02 14:40:00,56.2,56.21,56.08,56.08,125540.0,55.8655,55.8755,55.7462,55.7462,125540.0
2018-07-02 14:45:00,56.05,56.07,56.04,56.05,68940.0,55.7164,55.7363,55.7065,55.7164,68940.0
2018-07-02 14:50:00,56.03,56.05,56.0,56.0,69580.0,55.6965,55.7164,55.6667,55.6667,69580.0
2018-07-02 14:55:00,56.01,56.05,55.99,56.05,58000.0,55.6766,55.7164,55.6568,55.7164,58000.0
2018-07-02 15:00:00,56.06,56.14,56.04,56.05,66140.0,55.7263,55.8059,55.7065,55.7164,66140.0
2018-07-02 15:05:00,56.05,56.06,56.04,56.05,39760.0,55.7164,55.7263,55.7065,55.7164,39760.0
2018-07-02 15:10:00,56.07,56.18,56.07,56.14,167000.0,55.7363,55.8456,55.7363,55.8059,167000.0
2018-07-02 15:15:00,56.15,56.15,56.04,56.08,74980.0,55.8158,55.8158,55.7065,55.7462,74980.0
2018-07-02 15:20:00,56.08,56.15,56.06,56.09,117780.0,55.7462,55.8158,55.7263,55.7562,117780.0
2018-07-02 15:25:00,56.1,56.1,56.06,56.09,222340.0,55.7661,55.7661,55.7263,55.7562,222340.0
2018-07-02 15:30:00,56.09,56.09,56.06,56.08,61300.0,55.7562,55.7562,55.7263,55.7462,61300.0
2018-07-02 15:35:00,56.08,56.13,56.06,56.13,95980.0,55.7462,55.7959,55.7263,55.7959,95980.0
2018-07-02 15:40:00,56.12,56.19,56.11,56.17,157480.0,55.786,55.8556,55.776,55.8357,157480.0
2018-07-02 15:45:00,56.19,56.26,56.17,56.26,297000.0,55.8556,55.9252,55.8357,55.9252,297000.0
2018-07-02 15:50:00,56.27,56.35,56.26,56.28,437620.0,55.9351,56.0146,55.9252,55.945,437620.0
2018-07-02 15:55:00,56.29,56.4,56.28,56.34,996720.0,55.955,56.0643,55.945,56.0047,996720.0
2018-07-03 09:30:00,56.77,56.79,56.43,56.57,808760.0,56.4321,56.452,56.0941,56.2333,808760.0
2018-07-03 09:35:00,56.56,56.65,56.27,56.27,222800.0,56.2234,56.3128,55.9351,55.9351,222800.0
2018-07-03 09:40:00,56.3,56.35,56.21,56.24,385860.0,55.9649,56.0146,55.8755,55.9053,385860.0
2018-07-03 09:45:00,56.27,56.32,56.1,56.19,145260.0,55.9351,55.9848,55.7661,55.8556,145260.0
2018-07-03 09:50:00,56.18,56.22,56.02,56.04,127980.0,55.8456,55.8854,55.6866,55.7065,127980.0
2018-07-03 09:55:00,56.0,56.08,55.95,56.08,139800.0,55.6667,55.7462,55.617,55.7462,139800.0
2018-07-03 10:00:00,56.11,56.13,56.0,56.04,142000.0,55.776,55.7959,55.6667,55.7065,142000.0
2018-07-03 10:05:00,56.1,56.19,56.03,56.06,95340.0,55.7661,55.8556,55.6965,55.7263,95340.0
2018-07-03 10:10:00,56.05,56.12,56.05,56.11,84440.0,55.7164,55.786,55.7164,55.776,84440.0
2018-07-03 10:15:00,56.09,56.16,56.09,56.1,49300.0,55.7562,55.8257,55.7562,55.7661,49300.0
2018-07-03 10:20:00,56.13,56.13,56.04,56.08,160000.0,55.7959,55.7959,55.7065,55.7462,160000.0
2018-07-03 10:25:00,56.07,56.07,55.95,56.04,74780.0,55.7363,55.7363,55.617,55.7065,74780.0
2018-07-03 10:30:00,56.09,56.18,56.05,56.15,56000.0,55.7562,55.8456,55.7164,55.8158,56000.0
2018-07-03 10:35:00,56.11,56.18,56.1,56.16,34500.0,55.776,55.8456,55.7661,55.8257,34500.0
2018-07-03 10:40:00,56.16,56.16,56.05,56.13,133500.0,55.8257,55.8257,55.7164,55.7959,133500.0
2018-07-03 10:45:00,56.13,56.13,55.94,55.99,64560.0,55.7959,55.7959,55.6071,55.6568,64560.0
2018-07-03 10:50:00,55.99,56.01,55.94,55.98,83080.0,55.6568,55.6766,55.6071,55.6468,83080.0
2018-07-03 10:55:00,56.0,56.0,55.89,55.93,73580.0,55.6667,55.6667,55.5574,55.5971,73580.0
2018-07-03 11:00:00,55.94,55.96,55.86,55.96,50400.0,55.6071,55.6269,55.5275,55.6269,50400.0
2018-07-03 11:05:00,55.89,55.93,55.89,55.9,42000.0,55.5574,55.5971,55.5574,55.5673,42000.0
2018-07-03 11:10:00,55.91,55.92,55.85,55.91,91800.0,55.5772,55.5872,55.5176,55.5772,91800.0
2018-07-03 11:15:00,55.89,55.92,55.85,55.92,100000.0,55.5574,55.5872,55.5176,55.5872,100000.0
2018-07-03 11:20:00,55.9,55.9,55.81,55.81,66600.0,55.5673,55.5673,55.4778,55.4778,66600.0
2018-07-03 11:25:00,55.8,55.81,55.72,55.77,110480.0,55.4679,55.4778,55.3884,55.4381,110480.0
2018-07-03 11:30:00,55.77,55.8,55.75,55.8,68200.0,55.4381,55.4679,55.4182,55.4679,68200.0
2018-07-03 11:35:00,55.8,55.8,55.75,55.78,67600.0,55.4679,55.4679,55.4182,55.448,67600.0
2018-07-03 11:40:00,55.77,55.83,55.69,55.71,194420.0,55.4381,55.4977,55.3585,55.3784,194420.0
2018-07-03 11:45:00,55.69,55.73,55.69,55.73,65140.0,55.3585,55.3983,55.3585,55.3983,65140.0
2018-07-03 11:50:00,55.73,55.74,55.55,55.58,173100.0,55.3983,55.4082,55.2194,55.2492,173100.0
2018-07-03 11:55:00,55.59,55.7,55.59,55.69,45540.0,55.2591,55.3685,55.2591,55.3585,45540.0
2018-07-03 12:00:00,55.7,55.71,55.59,55.61,50960.0,55.3685,55.3784,55.2591,55.279,50960.0
2018-07-03 12:05:00,55.63,55.66,55.56,55.56,99400.0,55.2989,55.3287,55.2293,55.2293,99400.0
2018-07-03 12:10:00,55.57,55.57,55.39,55.42,238620.0,55.2393,55.2393,55.0603,55.0902,238620.0
2018-07-03 12:15:00,55.4,55.49,55.39,55.49,137480.0,55.0703,55.1597,55.0603,55.1597,137480.0
2018-07-03 12:20:00,55.48,55.55,55.48,55.55,84320.0,55.1498,55.2194,55.1498,55.2194,84320.0
2018-07-03 12:25:00,55.53,55.53,55.47,55.52,105600.0,55.1995,55.1995,55.1399,55.1896,105600.0
2018-07-03 12:30:00,55.51,55.55,55.45,55.48,80920.0,55.1796,55.2194,55.12,55.1498,80920.0
2018-07-03 12:35:00,55.48,55.5,55.4,55.41,97020.0,55.1498,55.1697,55.0703,55.0802,97020.0
2018-07-03 12:40:00,55.4,55.47,55.36,55.4,159460.0,55.0703,55.1399,55.0305,55.0703,159460.0
2018-07-03 12:45:00,55.39,55.4,55.31,55.32,181880.0,55.0603,55.0703,54.9808,54.9907,181880.0
2018-07-03 12:50:00,55.3,55.32,55.16,55.25,332700.0,54.9709,54.9907,54.8317,54.9212,332700.0
2018-07-03 12:55:00,55.25,55.25,55.0,55.1,1050000.0,54.9212,54.9212,54.6727,54.7721,1050000.0
2018-07-05 09:30:00,55.56,55.64,55.44,55.62,674520.0,55.2293,55.3088,55.11,55.289,674520.0
2018-07-05 09:35:00,55.65,55.66,55.44,55.64,398100.0,55.3188,55.3287,55.11,55.3088,398100.0
2018-07-05 09:40:00,55.65,55.8,55.64,55.79,358920.0,55.3188,55.4679,55.3088,55.458,358920.0
2018-07-05 09:45:00,55.79,55.79,55.69,55.7,262500.0,55.458,55.458,55.3585,55.3685,262500.0
2018-07-05 09:50:00,55.72,55.77,55.67,55.74,188200.0,55.3884,55.4381,55.3387,55.4082,188200.0
2018-07-05 09:55:00,55.75,55.77,55.6,55.6,283360.0,55.4182,55.4381,55.2691,55.2691,283360.0
2018-07-05 10:00:00,55.65,55.72,55.62,55.62,80100.0,55.3188,55.3884,55.289,55.289,80100.0
2018-07-05 10:05:00,55.62,55.73,55.58,55.7,75840.0,55.289,55.3983,55.2492,55.3685,75840.0
2018-07-05 10:10:00,55.7,55.73,55.62,55.62,273300.0,55.3685,55.3983,55.289,55.289,273300.0
2018-07-05 10:15:00,55.63,55.66,55.55,55.55,87660.0,55.2989,55.3287,55.2194,55.2194,87660.0
2018-07-05 10:20:00,55.55,55.61,55.54,55.57,174300.0,55.2194,55.279,55.2094,55.2393,174300.0
2018-07-05 10:25:00,55.59,55.59,55.51,55.55,130100.0,55.2591,55.2591,55.1796,55.2194,130100.0
2018-07-05 10:30:00,55.56,55.56,55.5,55.53,113560.0,55.2293,55.2293,55.1697,55.1995,113560.0
2018-07-05 10:35:00,55.53,55.55,55.43,55.45,206640.0,55.1995,55.2194,55.1001,55.12,206640.0
2018-07-05 10:40:00,55.46,55.53,55.45,55.53,86540.0,55.1299,55.1995,55.12,55.1995,86540.0
2018-07-05 10:45:00,55.55,55.55,55.49,55.54,50480.0,55.2194,55.2194,55.1597,55.2094,50480.0
2018-07-05 10:50:00,55.54,55.54,55.42,55.5,110740.0,55.2094,55.2094,55.0902,55.1697,110740.0
2018-07-05 10:55:00,55.47,55.48,55.42,55.47,47000.0,55.1399,55.1498,55.0902,55.1399,47000.0
2018-07-05 11:00:00,55.46,55.55,55.45,55.49,39800.0,55.1299,55.2194,55.12,55.1597,39800.0
2018-07-05 11:05:00,55.51,55.53,55.43,55.53,48000.0,55.1796,55.1995,55.1001,55.1995,48000.0
2018-07-05 11:10:00,55.56,55.61,55.56,55.58,100540.0,55.2293,55.279,55.2293,55.2492,100540.0
2018-07-05 11:15:00,55.57,55.69,55.57,55.69,61100.0,55.2393,55.3585,55.2393,55.3585,61100.0
2018-07-05 11:20:00,55.69,55.74,55.65,55.65,130600.0,55.3585,55.4082,55.3188,55.3188,130600.0
2018-07-05 11:25:00,55.7,55.78,55.69,55.75,269800.0,55.3685,55.448,55.3585,55.4182,269800.0
2018-07-05 11:30:00,55.79,55.79,55.76,55.76,48100.0,55.458,55.458,55.4281,55.4281,48100.0
2018-07-05 11:35:00,55.75,55.77,55.71,55.72,48200.0,55.4182,55.4381,55.3784,55.3884,48200.0
2018-07-05 11:40:00,55.73,55.77,55.69,55.74,76020.0,55.3983,55.4381,55.3585,55.4082,76020.0
2018-07-05 11:45:00,55.75,55.83,55.75,55.8,158320.0,55.4182,55.4977,55.4182,55.4679,158320.0
2018-07-05 11:50:00,55.8,55.88,55.8,55.87,103160.0,55.4679,55.5474,55.4679,55.5375,103160.0
2018-07-05 11:55:00,55.87,55.88,55.86,55.87,91940.0,55.5375,55.5474,55.5275,55.5375,91940.0
2018-07-05 12:00:00,55.87,55.97,55.87,55.94,137480.0,55.5375,55.6369,55.5375,55.6071,137480.0
2018-07-05 12:05:00,55.95,56.02,55.95,56.01,324040.0,55.617,55.6866,55.617,55.6766,324040.0
2018-07-05 12:10:00,55.98,56.03,55.98,56.03,73000.0,55.6468,55.6965,55.6468,55.6965,73000.0
2018-07-05 12:15:00,56.03,56.13,56.03,56.11,177180.0,55.6965,55.7959,55.6965,55.776,177180.0
2018-07-05 12:20:00,56.11,56.12,56.0,56.04,70360.0,55.776,55.786,55.6667,55.7065,70360.0
2018-07-05 12:25:00,56.07,56.13,56.07,56.12,124600.0,55.7363,55.7959,55.7363,55.786,124600.0
2018-07-05 12:30:00,56.13,56.14,56.1,56.13,103480.0,55.7959,55.8059,55.7661,55.7959,103480.0
2018-07-05 12:35:00,56.12,56.17,56.11,56.15,60500.0,55.786,55.8357,55.776,55.8158,60500.0
2018-07-05 12:40:00,56.18,56.2,56.13,56.13,47300.0,55.8456,55.8655,55.7959,55.7959,47300.0
2018-07-05 12:45:00,56.14,56.15,56.03,56.03,167320.0,55.8059,55.8158,55.6965,55.6965,167320.0
2018-07-05 12:50:00,56.05,56.09,56.04,56.08,57900.0,55.7164,55.7562,55.7065,55.7462,57900.0
2018-07-05 12:55:00,56.08,56.15,56.08,56.13,62460.0,55.7462,55.8158,55.7462,55.7959,62460.0
2018-07-05 13:00:00,56.13,56.2,56.13,56.2,61840.0,55.7959,55.8655,55.7959,55.8655,61840.0
2018-07-05 13:05:00,56.2,56.21,56.19,56.19,48040.0,55.8655,55.8755,55.8556,55.8556,48040.0
2018-07-05 13:10:00,56.18,56.21,56.18,56.21,40960.0,55.8456,55.8755,55.8456,55.8755,40960.0
2018-07-05 13:15:00,56.23,56.23,56.21,56.21,52120.0,55.8953,55.8953,55.8755,55.8755,52120.0
2018-07-05 13:20:00,56.22,56.22,56.14,56.16,88120.0,55.8854,55.8854,55.8059,55.8257,88120.0
2018-07-05 13:25:00,56.15,56.2,56.14,56.17,71300.0,55.8158,55.8655,55.8059,55.8357,71300.0
2018-07-05 13:30:00,56.18,56.2,56.15,56.15,87840.0,55.8456,55.8655,55.8158,55.8158,87840.0
2018-07-05 13:35:00,56.15,56.15,56.11,56.11,24240.0,55.8158,55.8158,55.776,55.776,24240.0
2018-07-05 13:40:00,56.1,56.16,56.06,56.15,51940.0,55.7661,55.8257,55.7263,55.8158,51940.0
2018-07-05 13:45:00,56.16,56.19,56.13,56.16,68000.0,55.8257,55.8556,55.7959,55.8257,68000.0
2018-07-05 13:50:00,56.17,56.17,56.08,56.08,44120.0,55.8357,55.8357,55.7462,55.7462,44120.0
2018-07-05 13:55:00,56.09,56.15,56.07,56.15,50500.0,55.7562,55.8158,55.7363,55.8158,50500.0
2018-07-05 14:00:00,56.15,56.23,56.08,56.1,133800.0,55.8158,55.8953,55.7462,55.7661,133800.0
2018-07-05 14:05:00,56.1,56.12,56.0,56.02,120440.0,55.7661,55.786,55.6667,55.6866,120440.0
2018-07-05 14:10:00,56.02,56.1,55.98,55.99,274220.0,55.6866,55.7661,55.6468,55.6568,274220.0
2018-07-05 14:15:00,56.0,56.14,55.95,56.14,92260.0,55.6667,55.8059,55.617,55.8059,92260.0
2018-07-05 14:20:00,56.15,56.15,56.05,56.08,52000.0,55.8158,55.8158,55.7164,55.7462,52000.0
2018-07-05 14:25:00,56.09,56.14,56.04,56.1,156060.0,55.7562,55.8059,55.7065,55.7661,156060.0
2018-07-05 14:30:00,56.11,56.16,56.11,56.16,82520.0,55.776,55.8257,55.776,55.8257,82520.0
2018-07-05 14:35:00,56.16,56.16,56.1,56.12,44100.0,55.8257,55.8257,55.7661,55.786,44100.0
2018-07-05 14:40:00,56.11,56.13,56.06,56.08,40280.0,55.776,55.7959,55.7263,55.7462,40280.0
2018-07-05 14:45:00,56.1,56.15,56.1,56.13,44000.0,55.7661,55.8158,55.7661,55.7959,44000.0
2018-07-05 14:50:00,56.1,56.2,56.1,56.17,144580.0,55.7661,55.8655,55.7661,55.8357,144580.0
2018-07-05 14:55:00,56.17,56.25,56.15,56.25,66100.0,55.8357,55.9152,55.8158,55.9152,66100.0
2018-07-05 15:00:00,56.25,56.38,56.25,56.32,110580.0,55.9152,56.0444,55.9152,55.9848,110580.0
2018-07-05 15:05:00,56.34,56.35,56.26,56.28,52140.0,56.0047,56.0146,55.9252,55.945,52140.0
2018-07-05 15:10:00,56.26,56.3,56.23,56.3,63000.0,55.9252,55.9649,55.8953,55.9649,63000.0
2018-07-05 15:15:00,56.31,56.33,56.18,56.18,364800.0,55.9749,55.9947,55.8456,55.8456,364800.0
2018-07-05 15:20:00,56.21,56.21,56.05,56.1,488760.0,55.8755,55.8755,55.7164,55.7661,488760.0
2018-07-05 15:25:00,56.12,56.17,56.09,56.12,117280.0,55.786,55.8357,55.7562,55.786,117280.0
2018-07-05 15:30:00,56.12,56.14,56.08,56.12,178280.0,55.786,55.8059,55.7462,55.786,178280.0
2018-07-05 15:35:00,56.12,56.13,56.02,56.11,196840.0,55.786,55.7959,55.6866,55.776,196840.0
2018-07-05 15:40:00,56.1,56.18,56.1,56.13,134420.0,55.7661,55.8456,55.7661,55.7959,134420.0
2018-07-05 15:45:00,56.13,56.17,56.1,56.13,151660.0,55.7959,55.8357,55.7661,55.7959,151660.0
2018-07-05 15:50:00,56.13,56.25,56.13,56.25,141860.0,55.7959,55.9152,55.7959,55.9152,141860.0
2018-07-05 15:55:00,56.25,56.26,56.18,56.18,706940.0,55.9152,55.9252,55.8456,55.8456,706940.0
2018-07-06 09:30:00,56.18,56.22,56.04,56.08,390920.0,55.8456,55.8854,55.7065,55.7462,390920.0
2018-07-06 09:35:00,56.06,56.33,56.05,56.31,267040.0,55.7263,55.9947,55.7164,55.9749,267040.0
2018-07-06 09:40:00,56.35,56.42,56.35,56.35,187260.0,56.0146,56.0842,56.0146,56.0146,187260.0
2018-07-06 09:45:00,56.35,56.36,56.22,56.31,155120.0,56.0146,56.0246,55.8854,55.9749,155120.0
2018-07-06 09:50:00,56.3,56.41,56.25,56.38,229680.0,55.9649,56.0743,55.9152,56.0444,229680.0
2018-07-06 09:55:00,56.39,56.45,56.36,56.42,166920.0,56.0544,56.114,56.0246,56.0842,166920.0
2018-07-06 10:00:00,56.42,56.46,56.39,56.41,99960.0,56.0842,56.124,56.0544,56.0743,99960.0
2018-07-06 10:05:00,56.43,56.48,56.38,56.48,80000.0,56.0941,56.1438,56.0444,56.1438,80000.0
2018-07-06 10:10:00,56.48,56.53,56.44,56.44,148400.0,56.1438,56.1935,56.1041,56.1041,148400.0
2018-07-06 10:15:00,56.43,56.49,56.4,56.4,69320.0,56.0941,56.1538,56.0643,56.0643,69320.0
2018-07-06 10:20:00,56.39,56.41,56.32,56.4,56000.0,56.0544,56.0743,55.9848,56.0643,56000.0
2018-07-06 10:25:00,56.4,56.51,56.4,56.51,87820.0,56.0643,56.1737,56.0643,56.1737,87820.0
2018-07-06 10:30:00,56.49,56.49,56.43,56.43,70000.0,56.1538,56.1538,56.0941,56.0941,70000.0
2018-07-06 10:35:00,56.43,56.48,56.38,56.46,105540.0,56.0941,56.1438,56.0444,56.124,105540.0
2018-07-06 10:40:00,56.46,56.61,56.46,56.56,181020.0,56.124,56.2731,56.124,56.2234,181020.0
2018-07-06 10:45:00,56.57,56.6,56.55,56.57,71760.0,56.2333,56.2631,56.2134,56.2333,71760.0
2018-07-06 10:50:00,56.56,56.6,56.56,56.58,77700.0,56.2234,56.2631,56.2234,56.2433,77700.0
2018-07-06 10:55:00,56.6,56.65,56.59,56.62,48400.0,56.2631,56.3128,56.2532,56.283,48400.0
2018-07-06 11:00:00,56.63,56.66,56.61,56.61,116380.0,56.293,56.3228,56.2731,56.2731,116380.0
2018-07-06 11:05:00,56.6,56.7,56.59,56.7,64620.0,56.2631,56.3625,56.2532,56.3625,64620.0
2018-07-06 11:10:00,56.67,56.76,56.67,56.71,132560.0,56.3327,56.4222,56.3327,56.3725,132560.0
2018-07-06 11:15:00,56.73,56.77,56.7,56.77,63280.0,56.3924,56.4321,56.3625,56.4321,63280.0
2018-07-06 11:20:00,56.78,56.8,56.73,56.8,52760.0,56.4421,56.4619,56.3924,56.4619,52760.0
2018-07-06 11:25:00,56.82,56.92,56.79,56.9,131860.0,56.4818,56.5812,56.452,56.5613,131860.0
2018-07-06 11:30:00,56.9,56.98,56.9,56.98,144820.0,56.5613,56.6409,56.5613,56.6409,144820.0
2018-07-06 11:35:00,56.97,56.99,56.93,56.99,197080.0,56.6309,56.6508,56.5912,56.6508,197080.0
2018-07-06 11:40:00,56.95,57.0,56.92,56.92,142340.0,56.611,56.6608,56.5812,56.5812,142340.0
2018-07-06 11:45:00,56.93,56.97,56.91,56.91,126240.0,56.5912,56.6309,56.5713,56.5713,126240.0
2018-07-06 11:50:00,56.92,56.93,56.85,56.88,106020.0,56.5812,56.5912,56.5116,56.5415,106020.0
2018-07-06 11:55:00,56.89,56.92,56.87,56.88,123460.0,56.5514,56.5812,56.5315,56.5415,123460.0
2018-07-06 12:00:00,56.92,56.92,56.86,56.9,95420.0,56.5812,56.5812,56.5216,56.5613,95420.0
2018-07-06 12:05:00,56.9,56.94,56.88,56.91,49560.0,56.5613,56.6011,56.5415,56.5713,49560.0
2018-07-06 12:10:00,56.91,56.95,56.9,56.95,57560.0,56.5713,56.611,56.5613,56.611,57560.0
2018-07-06 12:15:00,56.95,56.97,56.93,56.95,40320.0,56.611,56.6309,56.5912,56.611,40320.0
2018-07-06 12:20:00,56.93,56.97,56.93,56.96,52420.0,56.5912,56.6309,56.5912,56.621,52420.0
2018-07-06 12:25:00,56.97,57.0,56.95,56.98,77280.0,56.6309,56.6608,56.611,56.6409,77280.0
2018-07-06 12:30:00,56.96,57.0,56.96,56.99,26620.0,56.621,56.6608,56.621,56.6508,26620.0
2018-07-06 12:35:00,56.98,57.01,56.97,57.01,86660.0,56.6409,56.6707,56.6309,56.6707,86660.0
2018-07-06 12:40:00,57.02,57.03,56.99,56.99,72440.0,56.6806,56.6906,56.6508,56.6508,72440.0
2018-07-06 12:45:00,57.02,57.02,56.99,57.0,103180.0,56.6806,56.6806,56.6508,56.6608,103180.0
2018-07-06 12:50:00,57.01,57.01,56.95,56.97,46380.0,56.6707,56.6707,56.611,56.6309,46380.0
2018-07-06 12:55:00,56.97,57.0,56.96,57.0,40000.0,56.6309,56.6608,56.621,56.6608,40000.0
2018-07-06 13:00:00,57.0,57.03,57.0,57.02,21300.0,56.6608,56.6906,56.6608,56.6806,21300.0
2018-07-06 13:05:00,57.02,57.02,56.97,56.99,41580.0,56.6806,56.6806,56.6309,56.6508,41580.0
2018-07-06 13:10:00,56.98,56.99,56.95,56.96,55600.0,56.6409,56.6508,56.611,56.621,55600.0
2018-07-06 13:15:00,56.98,57.0,56.96,56.98,32900.0,56.6409,56.6608,56.621,56.6409,32900.0
2018-07-06 13:20:00,56.99,57.01,56.96,56.97,67360.0,56.6508,56.6707,56.621,56.6309,67360.0
2018-07-06 13:25:00,56.98,56.99,56.96,56.96,14000.0,56.6409,56.6508,56.621,56.621,14000.0
2018-07-06 13:30:00,56.98,56.98,56.94,56.97,30000.0,56.6409,56.6409,56.6011,56.6309,30000.0
2018-07-06 13:35:00,56.96,56.98,56.96,56.96,16000.0,56.621,56.6409,56.621,56.621,16000.0
2018-07-06 13:40:00,56.98,56.98,56.96,56.96,34200.0,56.6409,56.6409,56.621,56.621,34200.0
2018-07-06 13:45:00,56.96,56.96,56.95,56.96,66000.0,56.621,56.621,56.611,56.621,66000.0
2018-07-06 13:50:00,56.95,56.96,56.94,56.94,40580.0,56.611,56.621,56.6011,56.6011,40580.0
2018-07-06 13:55:00,56.94,56.94,56.91,56.92,107620.0,56.6011,56.6011,56.5713,56.5812,107620.0
2018-07-06 14:00:00,56.91,56.96,56.9,56.96,153320.0,56.5713,56.621,56.5613,56.621,153320.0
2018-07-06 14:05:00,56.94,56.97,56.94,56.94,22000.0,56.6011,56.6309,56.6011,56.6011,22000.0
2018-07-06 14:10:00,56.95,56.96,56.94,56.95,32000.0,56.611,56.621,56.6011,56.611,32000.0
2018-07-06 14:15:00,56.96,56.96,56.93,56.93,30020.0,56.621,56.621,56.5912,56.5912,30020.0
2018-07-06 14:20:00,56.93,56.93,56.89,56.89,34000.0,56.5912,56.5912,56.5514,56.5514,34000.0
2018-07-06 14:25:00,56.9,56.93,56.9,56.91,34500.0,56.5613,56.5912,56.5613,56.5713,34500.0
2018-07-06 14:30:00,56.92,56.95,56.91,56.92,53300.0,56.5812,56.611,56.5713,56.5812,53300.0
2018-07-06 14:35:00,56.9,56.91,56.86,56.86,37700.0,56.5613,56.5713,56.5216,56.5216,37700.0
2018-07-06 14:40:00,56.85,56.88,56.83,56.88,80460.0,56.5116,56.5415,56.4918,56.5415,80460.0
2018-07-06 14:45:00,56.89,56.91,56.88,56.9,65020.0,56.5514,56.5713,56.5415,56.5613,65020.0
2018-07-06 14:50:00,56.9,56.95,56.9,56.94,36520.0,56.5613,56.611,56.5613,56.6011,36520.0
2018-07-06 14:55:00,56.94,56.99,56.93,56.95,42500.0,56.6011,56.6508,56.5912,56.611,42500.0
2018-07-06 15:00:00,56.95,56.97,56.95,56.97,44000.0,56.611,56.6309,56.611,56.6309,44000.0
2018-07-06 15:05:00,56.99,57.0,56.98,56.98,69600.0,56.6508,56.6608,56.6409,56.6409,69600.0
2018-07-06 15:10:00,56.99,57.0,56.96,56.96,98760.0,56.6508,56.6608,56.621,56.621,98760.0
2018-07-06 15:15:00,56.95,56.98,56.94,56.98,35200.0,56.611,56.6409,56.6011,56.6409,35200.0
2018-07-06 15:20:00,56.98,57.0,56.95,57.0,61680.0,56.6409,56.6608,56.611,56.6608,61680.0
2018-07-06 15:25:00,57.02,57.04,57.0,57.02,129160.0,56.6806,56.7005,56.6608,56.6806,129160.0
2018-07-06 15:30:00,57.04,57.04,57.01,57.01,76240.0,56.7005,56.7005,56.6707,56.6707,76240.0
2018-07-06 15:35:00,57.01,57.02,56.98,57.0,84040.0,56.6707,56.6806,56.6409,56.6608,84040.0
2018-07-06 15:40:00,57.0,57.01,56.96,56.97,130180.0,56.6608,56.6707,56.621,56.6309,130180.0
2018-07-06 15:45:00,56.95,56.97,56.92,56.93,209400.0,56.611,56.6309,56.5812,56.5912,209400.0
2018-07-06 15:50:00,56.91,56.98,56.84,56.95,242040.0,56.5713,56.6409,56.5017,56.611,242040.0
2018-07-06 15:55:00,56.95,57.05,56.95,57.03,922360.0,56.611,56.7105,56.611,56.6906,922360.0
2018-07-09 09:30:00,57.35,57.43,57.26,57.43,778180.0,57.0087,57.0882,56.9192,57.0882,778180.0
2018-07-09 09:35:00,57.43,57.48,57.29,57.37,330120.0,57.0882,57.1379,56.949,57.0285,330120.0
2018-07-09 09:40:00,57.4,57.6,57.36,57.57,260500.0,57.0584,57.2572,57.0186,57.2274,260500.0
2018-07-09 09:45:00,57.56,57.62,57.51,57.53,259840.0,57.2174,57.2771,57.1677,57.1876,259840.0
2018-07-09 09:50:00,57.51,57.53,57.32,57.35,321160.0,57.1677,57.1876,56.9788,57.0087,321160.0
2018-07-09 09:55:00,57.32,57.52,57.32,57.48,98300.0,56.9788,57.1777,56.9788,57.1379,98300.0
2018-07-09 10:00:00,57.48,57.5,57.39,57.39,230920.0,57.1379,57.1578,57.0484,57.0484,230920.0
2018-07-09 10:05:00,57.4,57.42,57.3,57.32,134680.0,57.0584,57.0783,56.959,56.9788,134680.0
2018-07-09 10:10:00,57.32,57.34,57.21,57.21,184020.0,56.9788,56.9987,56.8695,56.8695,184020.0
2018-07-09 10:15:00,57.21,57.26,57.2,57.24,90660.0,56.8695,56.9192,56.8596,56.8993,90660.0
2018-07-09 10:20:00,57.24,57.35,57.2,57.35,103480.0,56.8993,57.0087,56.8596,57.0087,103480.0
2018-07-09 10:25:00,57.38,57.38,57.24,57.24,61640.0,57.0385,57.0385,56.8993,56.8993,61640.0
2018-07-09 10:30:00,57.25,57.27,57.17,57.17,73300.0,56.9093,56.9291,56.8297,56.8297,73300.0
2018-07-09 10:35:00,57.19,57.29,57.19,57.26,100500.0,56.8496,56.949,56.8496,56.9192,100500.0
2018-07-09 10:40:00,57.28,57.31,57.27,57.28,93600.0,56.9391,56.9689,56.9291,56.9391,93600.0
2018-07-09 10:45:00,57.28,57.3,57.26,57.26,131000.0,56.9391,56.959,56.9192,56.9192,131000.0
2018-07-09 10:50:00,57.24,57.35,57.21,57.34,97000.0,56.8993,57.0087,56.8695,56.9987,97000.0
2018-07-09 10:55:00,57.34,57.4,57.31,57.4,71920.0,56.9987,57.0584,56.9689,57.0584,71920.0
2018-07-09 11:00:00,57.38,57.42,57.34,57.42,172180.0,57.0385,57.0783,56.9987,57.0783,172180.0
2018-07-09 11:05:00,57.41,57.41,57.37,57.4,98080.0,57.0683,57.0683,57.0285,57.0584,98080.0
2018-07-09 11:10:00,57.41,57.42,57.4,57.4,29600.0,57.0683,57.0783,57.0584,57.0584,29600.0
2018-07-09 11:15:00,57.41,57.42,57.39,57.41,32000.0,57.0683,57.0783,57.0484,57.0683,32000.0
2018-07-09 11:20:00,57.42,57.45,57.4,57.4,66020.0,57.0783,57.1081,57.0584,57.0584,66020.0
2018-07-09 11:25:00,57.38,57.4,57.36,57.36,72760.0,57.0385,57.0584,57.0186,57.0186,72760.0
2018-07-09 11:30:00,57.33,57.33,57.25,57.3,91280.0,56.9888,56.9888,56.9093,56.959,91280.0
2018-07-09 11:35:00,57.3,57.35,57.29,57.34,38000.0,56.959,57.0087,56.949,56.9987,38000.0
2018-07-09 11:40:00,57.33,57.34,57.29,57.32,28680.0,56.9888,56.9987,56.949,56.9788,28680.0
2018-07-09 11:45:00,57.3,57.36,57.3,57.36,32000.0,56.959,57.0186,56.959,57.0186,32000.0
2018-07-09 11:50:00,57.36,57.36,57.3,57.35,96220.0,57.0186,57.0186,56.959,57.0087,96220.0
2018-07-09 11:55:00,57.34,57.37,57.28,57.36,76500.0,56.9987,57.0285,56.9391,57.0186,76500.0
2018-07-09 12:00:00,57.36,57.4,57.36,57.37,73000.0,57.0186,57.0584,57.0186,57.0285,73000.0
2018-07-09 12:05:00,57.35,57.48,57.35,57.46,70020.0,57.0087,57.1379,57.0087,57.118,70020.0
2018-07-09 12:10:00,57.44,57.45,57.4,57.42,36060.0,57.0981,57.1081,57.0584,57.0783,36060.0
2018-07-09 12:15:00,57.4,57.42,57.35,57.35,50000.0,57.0584,57.0783,57.0087,57.0087,50000.0
2018-07-09 12:20:00,57.34,57.36,57.33,57.36,30000.0,56.9987,57.0186,56.9888,57.0186,30000.0
2018-07-09 12:25:00,57.37,57.38,57.32,57.33,87500.0,57.0285,57.0385,56.9788,56.9888,87500.0
2018-07-09 12:30:00,57.33,57.33,57.25,57.3,129000.0,56.9888,56.9888,56.9093,56.959,129000.0
2018-07-09 12:35:00,57.29,57.32,57.28,57.3,35000.0,56.949,56.9788,56.9391,56.959,35000.0
2018-07-09 12:40:00,57.3,57.36,57.28,57.35,84340.0,56.959,57.0186,56.9391,57.0087,84340.0
2018-07-09 12:45:00,57.34,57.35,57.29,57.31,68020.0,56.9987,57.0087,56.949,56.9689,68020.0
2018-07-09 12:50:00,57.31,57.33,57.3,57.32,42020.0,56.9689,56.9888,56.959,56.9788,42020.0
2018-07-09 12:55:00,57.32,57.35,57.31,57.33,32180.0,56.9788,57.0087,56.9689,56.9888,32180.0
2018-07-09 13:00:00,57.35,57.37,57.35,57.37,32660.0,57.0087,57.0285,57.0087,57.0285,32660.0
2018-07-09 13:05:00,57.39,57.39,57.32,57.32,14000.0,57.0484,57.0484,56.9788,56.9788,14000.0
2018-07-09 13:10:00,57.34,57.34,57.28,57.32,32780.0,56.9987,56.9987,56.9391,56.9788,32780.0
2018-07-09 13:15:00,57.33,57.35,57.33,57.34,49560.0,56.9888,57.0087,56.9888,56.9987,49560.0
2018-07-09 13:20:00,57.34,57.37,57.33,57.37,15600.0,56.9987,57.0285,56.9888,57.0285,15600.0
2018-07-09 13:25:00,57.38,57.42,57.36,57.42,46000.0,57.0385,57.0783,57.0186,57.0783,46000.0
2018-07-09 13:30:00,57.41,57.43,57.4,57.4,29820.0,57.0683,57.0882,57.0584,57.0584,29820.0
2018-07-09 13:35:00,57.39,57.39,57.37,57.38,28000.0,57.0484,57.0484,57.0285,57.0385,28000.0
2018-07-09 13:40:00,57.37,57.4,57.37,57.4,44200.0,57.0285,57.0584,57.0285,57.0584,44200.0
2018-07-09 13:45:00,57.39,57.42,57.38,57.42,42000.0,57.0484,57.0783,57.0385,57.0783,42000.0
2018-07-09 13:50:00,57.41,57.47,57.39,57.45,74220.0,57.0683,57.128,57.0484,57.1081,74220.0
2018-07-09 13:55:00,57.45,57.46,57.41,57.42,31940.0,57.1081,57.118,57.0683,57.0783,31940.0
2018-07-09 14:00:00,57.42,57.42,57.36,57.4,84880.0,57.0783,57.0783,57.0186,57.0584,84880.0
2018-07-09 14:05:00,57.38,57.38,57.35,57.35,24800.0,57.0385,57.0385,57.0087,57.0087,24800.0
2018-07-09 14:10:00,57.35,57.4,57.35,57.38,38220.0,57.0087,57.0584,57.0087,57.0385,38220.0
2018-07-09 14:15:00,57.39,57.44,57.39,57.44,29540.0,57.0484,57.0981,57.0484,57.0981,29540.0
2018-07-09 14:20:00,57.45,57.45,57.4,57.42,31700.0,57.1081,57.1081,57.0584,57.0783,31700.0
2018-07-09 14:25:00,57.42,57.45,57.42,57.43,20000.0,57.0783,57.1081,57.0783,57.0882,20000.0
2018-07-09 14:30:00,57.42,57.42,57.39,57.39,32600.0,57.0783,57.0783,57.0484,57.0484,32600.0
2018-07-09 14:35:00,57.41,57.41,57.4,57.4,28000.0,57.0683,57.0683,57.0584,57.0584,28000.0
2018-07-09 14:40:00,57.41,57.46,57.41,57.46,35080.0,57.0683,57.118,57.0683,57.118,35080.0
2018-07-09 14:45:00,57.45,57.45,57.43,57.44,14000.0,57.1081,57.1081,57.0882,57.0981,14000.0
2018-07-09 14:50:00,57.46,57.49,57.45,57.46,285040.0,57.118,57.1478,57.1081,57.118,285040.0
2018-07-09 14:55:00,57.46,57.52,57.46,57.5,107380.0,57.118,57.1777,57.118,57.1578,107380.0
2018-07-09 15:00:00,57.49,57.52,57.47,57.47,59480.0,57.1478,57.1777,57.128,57.128,59480.0
2018-07-09 15:05:00,57.46,57.49,57.45,57.49,47500.0,57.118,57.1478,57.1081,57.1478,47500.0
2018-07-09 15:10:00,57.5,57.52,57.5,57.52,59600.0,57.1578,57.1777,57.1578,57.1777,59600.0
2018-07-09 15:15:00,57.52,57.52,57.44,57.47,70000.0,57.1777,57.1777,57.0981,57.128,70000.0
2018-07-09 15:20:00,57.47,57.5,57.47,57.5,36780.0,57.128,57.1578,57.128,57.1578,36780.0
2018-07-09 15:25:00,57.5,57.51,57.45,57.47,165280.0,57.1578,57.1677,57.1081,57.128,165280.0
2018-07-09 15:30:00,57.47,57.49,57.47,57.48,60020.0,57.128,57.1478,57.128,57.1379,60020.0
2018-07-09 15:35:00,57.49,57.54,57.48,57.54,145200.0,57.1478,57.1975,57.1379,57.1975,145200.0
2018-07-09 15:40:00,57.53,57.59,57.52,57.59,86280.0,57.1876,57.2472,57.1777,57.2472,86280.0
2018-07-09 15:45:00,57.59,57.64,57.57,57.64,251080.0,57.2472,57.2969,57.2274,57.2969,251080.0
2018-07-09 15:50:00,57.62,57.63,57.56,57.62,391340.0,57.2771,57.287,57.2174,57.2771,391340.0
2018-07-09 15:55:00,57.62,57.73,57.61,57.71,896440.0,57.2771,57.3864,57.2671,57.3665,896440.0
2018-07-10 09:30:00,57.85,57.88,57.73,57.78,562260.0,57.5057,57.5355,57.3864,57.4361,562260.0
2018-07-10 09:35:00,57.8,57.92,57.8,57.89,224600.0,57.456,57.5753,57.456,57.5455,224600.0
2018-07-10 09:40:00,57.9,57.91,57.78,57.88,175960.0,57.5554,57.5653,57.4361,57.5355,175960.0
2018-07-10 09:45:00,57.88,57.9,57.75,57.75,103880.0,57.5355,57.5554,57.4063,57.4063,103880.0
2018-07-10 09:50:00,57.76,57.84,57.65,57.8,270640.0,57.4162,57.4958,57.3069,57.456,270640.0
2018-07-10 09:55:00,57.78,57.78,57.69,57.75,91840.0,57.4361,57.4361,57.3466,57.4063,91840.0
2018-07-10 10:00:00,57.77,57.91,57.77,57.84,99700.0,57.4262,57.5653,57.4262,57.4958,99700.0
2018-07-10 10:05:00,57.83,57.86,57.81,57.82,101780.0,57.4858,57.5156,57.4659,57.4759,101780.0
2018-07-10 10:10:00,57.83,57.85,57.76,57.76,72000.0,57.4858,57.5057,57.4162,57.4162,72000.0
2018-07-10 10:15:00,57.74,57.8,57.72,57.8,71660.0,57.3963,57.456,57.3765,57.456,71660.0
2018-07-10 10:20:00,57.79,57.82,57.77,57.78,86920.0,57.446,57.4759,57.4262,57.4361,86920.0
2018-07-10 10:25:00,57.78,57.8,57.7,57.8,49260.0,57.4361,57.456,57.3566,57.456,49260.0
2018-07-10 10:30:00,57.81,57.85,57.79,57.82,65160.0,57.4659,57.5057,57.446,57.4759,65160.0
2018-07-10 10:35:00,57.85,57.93,57.85,57.93,91720.0,57.5057,57.5852,57.5057,57.5852,91720.0
2018-07-10 10:40:00,57.92,57.95,57.92,57.94,76920.0,57.5753,57.6051,57.5753,57.5952,76920.0
2018-07-10 10:45:00,57.95,57.96,57.9,57.9,83360.0,57.6051,57.615,57.5554,57.5554,83360.0
2018-07-10 10:50:00,57.91,57.91,57.83,57.85,40600.0,57.5653,57.5653,57.4858,57.5057,40600.0
2018-07-10 10:55:00,57.88,57.91,57.86,57.89,69620.0,57.5355,57.5653,57.5156,57.5455,69620.0
2018-07-10 11:00:00,57.91,57.95,57.91,57.94,45780.0,57.5653,57.6051,57.5653,57.5952,45780.0
2018-07-10 11:05:00,57.93,57.94,57.89,57.91,62280.0,57.5852,57.5952,57.5455,57.5653,62280.0
2018-07-10 11:10:00,57.9,57.91,57.79,57.79,45600.0,57.5554,57.5653,57.446,57.446,45600.0
2018-07-10 11:15:00,57.8,57.88,57.79,57.88,34000.0,57.456,57.5355,57.446,57.5355,34000.0
2018-07-10 11:20:00,57.84,57.93,57.82,57.85,155480.0,57.4958,57.5852,57.4759,57.5057,155480.0
2018-07-10 11:25:00,57.81,57.84,57.77,57.78,96900.0,57.4659,57.4958,57.4262,57.4361,96900.0
2018-07-10 11:30:00,57.79,57.82,57.77,57.78,99360.0,57.446,57.4759,57.4262,57.4361,99360.0
2018-07-10 11:35:00,57.78,57.81,57.77,57.8,40880.0,57.4361,57.4659,57.4262,57.456,40880.0
2018-07-10 11:40:00,57.8,57.82,57.8,57.82,74100.0,57.456,57.4759,57.456,57.4759,74100.0
2018-07-10 11:45:00,57.81,57.9,57.81,57.87,59040.0,57.4659,57.5554,57.4659,57.5256,59040.0
2018-07-10 11:50:00,57.87,57.88,57.84,57.88,32680.0,57.5256,57.5355,57.4958,57.5355,32680.0
2018-07-10 11:55:00,57.88,57.92,57.87,57.89,55860.0,57.5355,57.5753,57.5256,57.5455,55860.0
2018-07-10 12:00:00,57.9,57.9,57.86,57.86,22000.0,57.5554,57.5554,57.5156,57.5156,22000.0
2018-07-10 12:05:00,57.86,57.86,57.82,57.83,34600.0,57.5156,57.5156,57.4759,57.4858,34600.0
2018-07-10 12:10:00,57.83,57.87,57.83,57.87,20000.0,57.4858,57.5256,57.4858,57.5256,20000.0
2018-07-10 12:15:00,57.87,57.87,57.86,57.87,30000.0,57.5256,57.5256,57.5156,57.5256,30000.0
2018-07-10 12:20:00,57.9,57.9,57.88,57.88,62460.0,57.5554,57.5554,57.5355,57.5355,62460.0
2018-07-10 12:25:00,57.88,57.97,57.88,57.95,102460.0,57.5355,57.625,57.5355,57.6051,102460.0
2018-07-10 12:30:00,57.95,57.95,57.92,57.93,14440.0,57.6051,57.6051,57.5753,57.5852,14440.0
2018-07-10 12:35:00,57.91,57.93,57.89,57.91,42000.0,57.5653,57.5852,57.5455,57.5653,42000.0
2018-07-10 12:40:00,57.93,57.96,57.9,57.9,59180.0,57.5852,57.615,57.5554,57.5554,59180.0
2018-07-10 12:45:00,57.93,57.94,57.93,57.94,24000.0,57.5852,57.5952,57.5852,57.5952,24000.0
2018-07-10 12:50:00,57.92,57.95,57.89,57.95,46060.0,57.5753,57.6051,57.5455,57.6051,46060.0
2018-07-10 12:55:00,57.92,57.96,57.92,57.95,20000.0,57.5753,57.615,57.5753,57.6051,20000.0
2018-07-10 13:00:00,57.95,57.98,57.93,57.98,36000.0,57.6051,57.6349,57.5852,57.6349,36000.0
2018-07-10 13:05:00,57.97,57.97,57.93,57.93,24740.0,57.625,57.625,57.5852,57.5852,24740.0
2018-07-10 13:10:00,57.9,57.93,57.88,57.92,100280.0,57.5554,57.5852,57.5355,57.5753,100280.0
2018-07-10 13:15:00,57.92,57.95,57.87,57.89,57400.0,57.5753,57.6051,57.5256,57.5455,57400.0
2018-07-10 13:20:00,57.89,57.91,57.87,57.9,15980.0,57.5455,57.5653,57.5256,57.5554,15980.0
2018-07-10 13:25:00,57.9,57.91,57.81,57.84,141240.0,57.5554,57.5653,57.4659,57.4958,141240.0
2018-07-10 13:30:00,57.8,57.82,57.79,57.79,38100.0,57.456,57.4759,57.446,57.446,38100.0
2018-07-10 13:35:00,57.76,57.77,57.73,57.76,88540.0,57.4162,57.4262,57.3864,57.4162,88540.0
2018-07-10 13:40:00,57.73,57.76,57.73,57.75,26240.0,57.3864,57.4162,57.3864,57.4063,26240.0
2018-07-10 13:45:00,57.74,57.75,57.59,57.62,167540.0,57.3963,57.4063,57.2472,57.2771,167540.0
2018-07-10 13:50:00,57.59,57.69,57.55,57.68,130180.0,57.2472,57.3466,57.2075,57.3367,130180.0
2018-07-10 13:55:00,57.69,57.78,57.69,57.73,84940.0,57.3466,57.4361,57.3466,57.3864,84940.0
2018-07-10 14:00:00,57.78,57.79,57.77,57.78,39520.0,57.4361,57.446,57.4262,57.4361,39520.0
2018-07-10 14:05:00,57.8,57.8,57.73,57.74,29660.0,57.456,57.456,57.3864,57.3963,29660.0
2018-07-10 14:10:00,57.76,57.81,57.76,57.81,58780.0,57.4162,57.4659,57.4162,57.4659,58780.0
2018-07-10 14:15:00,57.8,57.8,57.78,57.78,26000.0,57.456,57.456,57.4361,57.4361,26000.0
2018-07-10 14:20:00,57.81,57.81,57.79,57.79,28380.0,57.4659,57.4659,57.446,57.446,28380.0
2018-07-10 14:25:00,57.81,57.81,57.78,57.79,36000.0,57.4659,57.4659,57.4361,57.446,36000.0
2018-07-10 14:30:00,57.79,57.8,57.76,57.79,80460.0,57.446,57.456,57.4162,57.446,80460.0
2018-07-10 14:35:00,57.77,57.79,57.76,57.77,47100.0,57.4262,57.446,57.4162,57.4262,47100.0
2018-07-10 14:40:00,57.77,57.79,57.75,57.77,76120.0,57.4262,57.446,57.4063,57.4262,76120.0
2018-07-10 14:45:00,57.73,57.8,57.69,57.8,54000.0,57.3864,57.456,57.3466,57.456,54000.0
2018-07-10 14:50:00,57.78,57.8,57.74,57.8,26040.0,57.4361,57.456,57.3963,57.456,26040.0
2018-07-10 14:55:00,57.78,57.86,57.77,57.84,56000.0,57.4361,57.5156,57.4262,57.4958,56000.0
2018-07-10 15:00:00,57.85,57.85,57.82,57.83,47500.0,57.5057,57.5057,57.4759,57.4858,47500.0
2018-07-10 15:05:00,57.81,57.82,57.79,57.82,26000.0,57.4659,57.4759,57.446,57.4759,26000.0
2018-07-10 15:10:00,57.8,57.84,57.8,57.83,38000.0,57.456,57.4958,57.456,57.4858,38000.0
2018-07-10 15:15:00,57.85,57.85,57.81,57.83,22000.0,57.5057,57.5057,57.4659,57.4858,22000.0
2018-07-10 15:20:00,57.83,57.85,57.82,57.85,36440.0,57.4858,57.5057,57.4759,57.5057,36440.0
2018-07-10 15:25:00,57.83,57.83,57.55,57.67,476720.0,57.4858,57.4858,57.2075,57.3268,476720.0
2018-07-10 15:30:00,57.67,57.75,57.67,57.73,229140.0,57.3268,57.4063,57.3268,57.3864,229140.0
2018-07-10 15:35:00,57.74,57.79,57.73,57.74,106860.0,57.3963,57.446,57.3864,57.3963,106860.0
2018-07-10 15:40:00,57.74,57.74,57.56,57.58,244780.0,57.3963,57.3963,57.2174,57.2373,244780.0
2018-07-10 15:45:00,57.57,57.58,57.48,57.5,289480.0,57.2274,57.2373,57.1379,57.1578,289480.0
2018-07-10 15:50:00,57.52,57.63,57.52,57.63,193080.0,57.1777,57.287,57.1777,57.287,193080.0
2018-07-10 15:55:00,57.64,57.66,57.6,57.65,272400.0,57.2969,57.3168,57.2572,57.3069,272400.0
2018-07-11 09:30:00,57.06,57.51,57.05,57.51,664600.0,56.7204,57.1677,56.7105,57.1677,664600.0
2018-07-11 09:35:00,57.58,57.73,57.56,57.66,339140.0,57.2373,57.3864,57.2174,57.3168,339140.0
2018-07-11 09:40:00,57.65,57.65,57.52,57.62,214060.0,57.3069,57.3069,57.1777,57.2771,214060.0
2018-07-11 09:45:00,57.62,57.72,57.57,57.7,120120.0,57.2771,57.3765,57.2274,57.3566,120120.0
2018-07-11 09:50:00,57.74,57.91,57.72,57.9,294960.0,57.3963,57.5653,57.3765,57.5554,294960.0
2018-07-11 09:55:00,57.9,57.9,57.73,57.77,176740.0,57.5554,57.5554,57.3864,57.4262,176740.0
2018-07-11 10:00:00,57.81,58.03,57.8,58.0,241920.0,57.4659,57.6846,57.456,57.6548,241920.0
2018-07-11 10:05:00,57.97,58.01,57.96,57.99,18000.0,57.625,57.6647,57.615,57.6449,18000.0
2018-07-11 10:10:00,57.99,58.02,57.94,58.02,144100.0,57.6449,57.6747,57.5952,57.6747,144100.0
2018-07-11 10:15:00,58.03,58.21,58.02,58.19,284500.0,57.6846,57.8635,57.6747,57.8437,284500.0
2018-07-11 10:20:00,58.2,58.21,58.12,58.14,438360.0,57.8536,57.8635,57.7741,57.794,438360.0
2018-07-11 10:25:00,58.14,58.2,58.12,58.19,232180.0,57.794,57.8536,57.7741,57.8437,232180.0
2018-07-11 10:30:00,58.18,58.21,58.1,58.15,138200.0,57.8337,57.8635,57.7542,57.8039,138200.0
2018-07-11 10:35:00,58.15,58.15,58.09,58.14,86180.0,57.8039,57.8039,57.7443,57.794,86180.0
2018-07-11 10:40:00,58.13,58.13,58.04,58.07,105120.0,57.784,57.784,57.6946,57.7244,105120.0
2018-07-11 10:45:00,58.04,58.04,57.91,57.98,172980.0,57.6946,57.6946,57.5653,57.6349,172980.0
2018-07-11 10:50:00,58.0,58.02,57.93,57.97,106160.0,57.6548,57.6747,57.5852,57.625,106160.0
2018-07-11 10:55:00,57.96,58.04,57.92,58.03,78240.0,57.615,57.6946,57.5753,57.6846,78240.0
2018-07-11 11:00:00,58.05,58.1,58.0,58.0,93400.0,57.7045,57.7542,57.6548,57.6548,93400.0
2018-07-11 11:05:00,57.98,58.0,57.94,57.95,174100.0,57.6349,57.6548,57.5952,57.6051,174100.0
2018-07-11 11:10:00,57.93,57.95,57.8,57.85,247080.0,57.5852,57.6051,57.456,57.5057,247080.0
2018-07-11 11:15:00,57.87,57.88,57.81,57.86,173380.0,57.5256,57.5355,57.4659,57.5156,173380.0
2018-07-11 11:20:00,57.86,57.88,57.75,57.85,117420.0,57.5156,57.5355,57.4063,57.5057,117420.0
2018-07-11 11:25:00,57.84,57.91,57.8,57.9,92380.0,57.4958,57.5653,57.456,57.5554,92380.0
2018-07-11 11:30:00,57.83,57.88,57.79,57.88,50480.0,57.4858,57.5355,57.446,57.5355,50480.0
2018-07-11 11:35:00,57.86,57.93,57.86,57.87,131860.0,57.5156,57.5852,57.5156,57.5256,131860.0
2018-07-11 11:40:00,57.85,57.89,57.79,57.82,109060.0,57.5057,57.5455,57.446,57.4759,109060.0
2018-07-11 11:45:00,57.83,57.94,57.77,57.93,113920.0,57.4858,57.5952,57.4262,57.5852,113920.0
2018-07-11 11:50:00,57.94,58.04,57.94,58.01,190080.0,57.5952,57.6946,57.5952,57.6647,190080.0
2018-07-11 11:55:00,57.96,58.05,57.95,57.95,114680.0,57.615,57.7045,57.6051,57.6051,114680.0
2018-07-11 12:00:00,57.91,57.94,57.85,57.87,63900.0,57.5653,57.5952,57.5057,57.5256,63900.0
2018-07-11 12:05:00,57.87,57.93,57.85,57.85,62000.0,57.5256,57.5852,57.5057,57.5057,62000.0
2018-07-11 12:10:00,57.84,57.91,57.8,57.87,93500.0,57.4958,57.5653,57.456,57.5256,93500.0
2018-07-11 12:15:00,57.85,57.86,57.77,57.83,50000.0,57.5057,57.5156,57.4262,57.4858,50000.0
2018-07-11 12:20:00,57.83,57.9,57.83,57.88,42000.0,57.4858,57.5554,57.4858,57.5355,42000.0
2018-07-11 12:25:00,57.89,57.9,57.87,57.9,18000.0,57.5455,57.5554,57.5256,57.5554,18000.0
2018-07-11 12:30:00,57.95,57.98,57.95,57.95,13140.0,57.6051,57.6349,57.6051,57.6051,13140.0
2018-07-11 12:35:00,57.96,58.01,57.95,57.98,45000.0,57.615,57.6647,57.6051,57.6349,45000.0
2018-07-11 12:40:00,58.01,58.01,57.96,57.97,31000.0,57.6647,57.6647,57.615,57.625,31000.0
2018-07-11 12:45:00,57.95,58.05,57.93,57.99,47480.0,57.6051,57.7045,57.5852,57.6449,47480.0
2018-07-11 12:50:00,57.98,58.02,57.98,57.99,24000.0,57.6349,57.6747,57.6349,57.6449,24000.0
2018-07-11 12:55:00,57.96,57.96,57.86,57.93,41980.0,57.615,57.615,57.5156,57.5852,41980.0
2018-07-11 13:00:00,57.95,57.97,57.92,57.93,24500.0,57.6051,57.625,57.5753,57.5852,24500.0
2018-07-11 13:05:00,57.93,58.0,57.9,57.94,142300.0,57.5852,57.6548,57.5554,57.5952,142300.0
2018-07-11 13:10:00,57.92,57.96,57.9,57.96,44460.0,57.5753,57.615,57.5554,57.615,44460.0
2018-07-11 13:15:00,57.96,58.03,57.96,58.03,35100.0,57.615,57.6846,57.615,57.6846,35100.0
2018-07-11 13:20:00,58.03,58.12,58.02,58.11,122880.0,57.6846,57.7741,57.6747,57.7641,122880.0
2018-07-11 13:25:00,58.08,58.11,58.05,58.06,24240.0,57.7343,57.7641,57.7045,57.7144,24240.0
2018-07-11 13:30:00,58.08,58.1,58.07,58.08,33520.0,57.7343,57.7542,57.7244,57.7343,33520.0
2018-07-11 13:35:00,58.09,58.1,58.07,58.1,29600.0,57.7443,57.7542,57.7244,57.7542,29600.0
2018-07-11 13:40:00,58.09,58.14,58.06,58.07,64780.0,57.7443,57.794,57.7144,57.7244,64780.0
2018-07-11 13:45:00,58.08,58.08,58.02,58.02,63460.0,57.7343,57.7343,57.6747,57.6747,63460.0
2018-07-11 13:50:00,58.0,58.0,57.94,57.96,86360.0,57.6548,57.6548,57.5952,57.615,86360.0
2018-07-11 13:55:00,57.95,58.0,57.95,57.95,74000.0,57.6051,57.6548,57.6051,57.6051,74000.0
2018-07-11 14:00:00,57.94,58.01,57.94,57.97,56580.0,57.5952,57.6647,57.5952,57.625,56580.0
2018-07-11 14:05:00,57.97,57.98,57.94,57.94,42520.0,57.625,57.6349,57.5952,57.5952,42520.0
2018-07-11 14:10:00,57.91,57.92,57.8,57.84,130220.0,57.5653,57.5753,57.456,57.4958,130220.0
2018-07-11 14:15:00,57.85,57.88,57.83,57.88,32560.0,57.5057,57.5355,57.4858,57.5355,32560.0
2018-07-11 14:20:00,57.92,57.95,57.88,57.93,36440.0,57.5753,57.6051,57.5355,57.5852,36440.0
2018-07-11 14:25:00,57.94,57.96,57.92,57.96,20660.0,57.5952,57.615,57.5753,57.615,20660.0
2018-07-11 14:30:00,57.98,58.0,57.95,57.96,89980.0,57.6349,57.6548,57.6051,57.615,89980.0
2018-07-11 14:35:00,57.95,58.02,57.95,57.99,28000.0,57.6051,57.6747,57.6051,57.6449,28000.0
2018-07-11 14:40:00,58.0,58.01,57.98,58.0,26420.0,57.6548,57.6647,57.6349,57.6548,26420.0
2018-07-11 14:45:00,58.03,58.04,57.96,57.96,50000.0,57.6846,57.6946,57.615,57.615,50000.0
2018-07-11 14:50:00,57.97,57.97,57.94,57.94,40000.0,57.625,57.625,57.5952,57.5952,40000.0
2018-07-11 14:55:00,57.96,57.96,57.9,57.95,39200.0,57.615,57.615,57.5554,57.6051,39200.0
2018-07-11 15:00:00,57.93,57.96,57.9,57.94,69560.0,57.5852,57.615,57.5554,57.5952,69560.0
2018-07-11 15:05:00,57.98,57.98,57.94,57.97,19580.0,57.6349,57.6349,57.5952,57.625,19580.0
2018-07-11 15:10:00,57.99,57.99,57.92,57.92,36280.0,57.6449,57.6449,57.5753,57.5753,36280.0
2018-07-11 15:15:00,57.94,57.95,57.9,57.9,38240.0,57.5952,57.6051,57.5554,57.5554,38240.0
2018-07-11 15:20:00,57.92,57.92,57.86,57.9,69140.0,57.5753,57.5753,57.5156,57.5554,69140.0
2018-07-11 15:25:00,57.9,57.96,57.89,57.89,66040.0,57.5554,57.615,57.5455,57.5455,66040.0
2018-07-11 15:30:00,57.9,57.94,57.9,57.93,59940.0,57.5554,57.5952,57.5554,57.5852,59940.0
2018-07-11 15:35:00,57.94,57.99,57.93,57.98,92940.0,57.5952,57.6449,57.5852,57.6349,92940.0
2018-07-11 15:40:00,57.97,57.97,57.92,57.92,115220.0,57.625,57.625,57.5753,57.5753,115220.0
2018-07-11 15:45:00,57.94,58.03,57.94,58.03,127160.0,57.5952,57.6846,57.5952,57.6846,127160.0
2018-07-11 15:50:00,58.01,58.01,57.85,57.85,249580.0,57.6647,57.6647,57.5057,57.5057,249580.0
2018-07-11 15:55:00,57.86,57.89,57.66,57.69,1464280.0,57.5156,57.5455,57.3168,57.3466,1464280.0
2018-07-12 09:30:00,57.99,58.03,57.8,58.0,617480.0,57.6449,57.6846,57.456,57.6548,617480.0
2018-07-12 09:35:00,58.06,58.27,58.05,58.27,436700.0,57.7144,57.9232,57.7045,57.9232,436700.0
2018-07-12 09:40:00,58.27,58.3,58.15,58.26,232780.0,57.9232,57.953,57.8039,57.9133,232780.0
2018-07-12 09:45:00,58.27,58.29,58.15,58.21,169700.0,57.9232,57.9431,57.8039,57.8635,169700.0
2018-07-12 09:50:00,58.23,58.29,58.22,58.29,189040.0,57.8834,57.9431,57.8735,57.9431,189040.0
2018-07-12 09:55:00,58.29,58.37,58.28,58.35,202420.0,57.9431,58.0226,57.9331,58.0027,202420.0
2018-07-12 10:00:00,58.38,58.46,58.37,58.45,177100.0,58.0325,58.1121,58.0226,58.1021,177100.0
2018-07-12 10:05:00,58.46,58.51,58.43,58.45,284100.0,58.1121,58.1618,58.0822,58.1021,284100.0
2018-07-12 10:10:00,58.45,58.5,58.45,58.45,128460.0,58.1021,58.1518,58.1021,58.1021,128460.0
2018-07-12 10:15:00,58.44,58.5,58.44,58.5,81560.0,58.0922,58.1518,58.0922,58.1518,81560.0
2018-07-12 10:20:00,58.49,58.55,58.49,58.52,148120.0,58.1419,58.2015,58.1419,58.1717,148120.0
2018-07-12 10:25:00,58.52,58.61,58.5,58.58,193640.0,58.1717,58.2612,58.1518,58.2313,193640.0
2018-07-12 10:30:00,58.59,58.62,58.57,58.62,197200.0,58.2413,58.2711,58.2214,58.2711,197200.0
2018-07-12 10:35:00,58.62,58.71,58.62,58.67,227800.0,58.2711,58.3606,58.2711,58.3208,227800.0
2018-07-12 10:40:00,58.68,58.73,58.67,58.7,183660.0,58.3308,58.3805,58.3208,58.3506,183660.0
2018-07-12 10:45:00,58.71,58.71,58.58,58.62,207420.0,58.3606,58.3606,58.2313,58.2711,207420.0
2018-07-12 10:50:00,58.62,58.66,58.59,58.63,165740.0,58.2711,58.3109,58.2413,58.281,165740.0
2018-07-12 10:55:00,58.63,58.66,58.58,58.63,177620.0,58.281,58.3109,58.2313,58.281,177620.0
2018-07-12 11:00:00,58.64,58.74,58.63,58.73,221580.0,58.291,58.3904,58.281,58.3805,221580.0
2018-07-12 11:05:00,58.72,58.77,58.72,58.77,308740.0,58.3705,58.4202,58.3705,58.4202,308740.0
2018-07-12 11:10:00,58.76,58.83,58.75,58.83,124920.0,58.4103,58.4799,58.4003,58.4799,124920.0
2018-07-12 11:15:00,58.78,58.82,58.77,58.81,97900.0,58.4302,58.4699,58.4202,58.46,97900.0
2018-07-12 11:20:00,58.82,58.83,58.76,58.77,174640.0,58.4699,58.4799,58.4103,58.4202,174640.0
2018-07-12 11:25:00,58.78,58.84,58.77,58.83,151020.0,58.4302,58.4898,58.4202,58.4799,151020.0
2018-07-12 11:30:00,58.83,58.84,58.8,58.82,183820.0,58.4799,58.4898,58.45,58.4699,183820.0
2018-07-12 11:35:00,58.81,58.84,58.75,58.84,88560.0,58.46,58.4898,58.4003,58.4898,88560.0
2018-07-12 11:40:00,58.83,58.85,58.8,58.82,92760.0,58.4799,58.4997,58.45,58.4699,92760.0
2018-07-12 11:45:00,58.84,58.87,58.81,58.86,79900.0,58.4898,58.5196,58.46,58.5097,79900.0
2018-07-12 11:50:00,58.87,58.91,58.84,58.91,199700.0,58.5196,58.5594,58.4898,58.5594,199700.0
2018-07-12 11:55:00,58.88,58.96,58.88,58.94,185420.0,58.5296,58.6091,58.5296,58.5892,185420.0
2018-07-12 12:00:00,58.96,59.01,58.95,58.96,162860.0,58.6091,58.6588,58.5991,58.6091,162860.0
2018-07-12 12:05:00,58.96,58.98,58.9,58.97,119620.0,58.6091,58.629,58.5494,58.619,119620.0
2018-07-12 12:10:00,58.96,59.01,58.96,58.99,54900.0,58.6091,58.6588,58.6091,58.6389,54900.0
2018-07-12 12:15:00,58.99,59.03,58.97,59.0,188020.0,58.6389,58.6787,58.619,58.6488,188020.0
2018-07-12 12:20:00,59.04,59.06,59.01,59.01,63000.0,58.6886,58.7085,58.6588,58.6588,63000.0
2018-07-12 12:25:00,59.0,59.05,58.99,59.05,86060.0,58.6488,58.6985,58.6389,58.6985,86060.0
2018-07-12 12:30:00,59.05,59.08,59.03,59.07,161560.0,58.6985,58.7284,58.6787,58.7184,161560.0
2018-07-12 12:35:00,59.06,59.06,58.92,58.96,237020.0,58.7085,58.7085,58.5693,58.6091,237020.0
2018-07-12 12:40:00,58.96,58.97,58.89,58.91,279360.0,58.6091,58.619,58.5395,58.5594,279360.0
2018-07-12 12:45:00,58.89,58.95,58.89,58.94,56000.0,58.5395,58.5991,58.5395,58.5892,56000.0
2018-07-12 12:50:00,58.98,59.02,58.96,59.02,35100.0,58.629,58.6687,58.6091,58.6687,35100.0
2018-07-12 12:55:00,59.03,59.05,58.99,59.0,83480.0,58.6787,58.6985,58.6389,58.6488,83480.0
2018-07-12 13:00:00,58.96,59.0,58.95,59.0,45500.0,58.6091,58.6488,58.5991,58.6488,45500.0
2018-07-12 13:05:00,59.0,59.02,58.91,58.94,88200.0,58.6488,58.6687,58.5594,58.5892,88200.0
2018-07-12 13:10:00,58.95,58.97,58.93,58.97,86880.0,58.5991,58.619,58.5793,58.619,86880.0
2018-07-12 13:15:00,58.98,59.0,58.93,58.94,76000.0,58.629,58.6488,58.5793,58.5892,76000.0
2018-07-12 13:20:00,58.92,58.93,58.9,58.93,66000.0,58.5693,58.5793,58.5494,58.5793,66000.0
2018-07-12 13:25:00,58.92,58.96,58.91,58.96,98000.0,58.5693,58.6091,58.5594,58.6091,98000.0
2018-07-12 13:30:00,58.97,58.97,58.91,58.92,40500.0,58.619,58.619,58.5594,58.5693,40500.0
2018-07-12 13:35:00,58.95,58.96,58.94,58.96,61560.0,58.5991,58.6091,58.5892,58.6091,61560.0
2018-07-12 13:40:00,58.98,59.01,58.95,59.0,148680.0,58.629,58.6588,58.5991,58.6488,148680.0
2018-07-12 13:45:00,58.98,59.0,58.94,58.97,68000.0,58.629,58.6488,58.5892,58.619,68000.0
2018-07-12 13:50:00,58.97,58.99,58.93,58.96,68000.0,58.619,58.6389,58.5793,58.6091,68000.0
2018-07-12 13:55:00,58.95,58.95,58.91,58.93,106200.0,58.5991,58.5991,58.5594,58.5793,106200.0
2018-07-12 14:00:00,58.92,59.0,58.9,58.93,44880.0,58.5693,58.6488,58.5494,58.5793,44880.0
2018-07-12 14:05:00,58.91,58.92,58.89,58.92,103500.0,58.5594,58.5693,58.5395,58.5693,103500.0
2018-07-12 14:10:00,58.92,58.99,58.92,58.95,49220.0,58.5693,58.6389,58.5693,58.5991,49220.0
2018-07-12 14:15:00,58.96,59.02,58.96,59.02,182760.0,58.6091,58.6687,58.6091,58.6687,182760.0
2018-07-12 14:20:00,59.02,59.03,59.0,59.01,96980.0,58.6687,58.6787,58.6488,58.6588,96980.0
2018-07-12 14:25:00,59.02,59.03,59.01,59.03,62000.0,58.6687,58.6787,58.6588,58.6787,62000.0
2018-07-12 14:30:00,59.01,59.03,58.98,59.03,54000.0,58.6588,58.6787,58.629,58.6787,54000.0
2018-07-12 14:35:00,59.02,59.02,58.96,59.01,27000.0,58.6687,58.6687,58.6091,58.6588,27000.0
2018-07-12 14:40:00,59.0,59.0,58.96,58.97,18000.0,58.6488,58.6488,58.6091,58.619,18000.0
2018-07-12 14:45:00,58.99,59.03,58.98,59.02,118240.0,58.6389,58.6787,58.629,58.6687,118240.0
2018-07-12 14:50:00,59.04,59.07,59.01,59.05,150060.0,58.6886,58.7184,58.6588,58.6985,150060.0
2018-07-12 14:55:00,59.05,59.07,59.04,59.06,44980.0,58.6985,58.7184,58.6886,58.7085,44980.0
2018-07-12 15:00:00,59.06,59.08,59.04,59.06,104080.0,58.7085,58.7284,58.6886,58.7085,104080.0
2018-07-12 15:05:00,59.08,59.11,59.08,59.09,168460.0,58.7284,58.7582,58.7284,58.7383,168460.0
2018-07-12 15:10:00,59.05,59.05,58.95,58.96,146280.0,58.6985,58.6985,58.5991,58.6091,146280.0
2018-07-12 15:15:00,58.98,59.01,58.97,59.0,139040.0,58.629,58.6588,58.619,58.6488,139040.0
2018-07-12 15:20:00,58.99,59.0,58.93,58.99,248940.0,58.6389,58.6488,58.5793,58.6389,248940.0
2018-07-12 15:25:00,58.98,59.06,58.95,59.04,168060.0,58.629,58.7085,58.5991,58.6886,168060.0
2018-07-12 15:30:00,59.05,59.09,59.04,59.09,270720.0,58.6985,58.7383,58.6886,58.7383,270720.0
2018-07-12 15:35:00,59.09,59.12,59.08,59.1,248720.0,58.7383,58.7681,58.7284,58.7483,248720.0
2018-07-12 15:40:00,59.11,59.16,59.05,59.08,311000.0,58.7582,58.8079,58.6985,58.7284,311000.0
2018-07-12 15:45:00,59.06,59.16,59.05,59.15,372920.0,58.7085,58.8079,58.6985,58.798,372920.0
2018-07-12 15:50:00,59.13,59.15,59.06,59.1,344300.0,58.7781,58.798,58.7085,58.7483,344300.0
2018-07-12 15:55:00,59.1,59.22,59.08,59.17,842700.0,58.7483,58.8675,58.7284,58.8178,842700.0
2018-07-13 09:30:00,59.25,59.34,59.11,59.26,929640.0,58.8974,58.9868,58.7582,58.9073,929640.0
2018-07-13 09:35:00,59.28,59.28,59.07,59.2,383600.0,58.9272,58.9272,58.7184,58.8477,383600.0
2018-07-13 09:40:00,59.22,59.28,59.2,59.25,289040.0,58.8675,58.9272,58.8477,58.8974,289040.0
2018-07-13 09:45:00,59.21,59.25,59.06,59.19,326320.0,58.8576,58.8974,58.7085,58.8377,326320.0
2018-07-13 09:50:00,59.18,59.22,59.04,59.05,330120.0,58.8278,58.8675,58.6886,58.6985,330120.0
2018-07-13 09:55:00,59.04,59.06,59.0,59.0,223140.0,58.6886,58.7085,58.6488,58.6488,223140.0
2018-07-13 10:00:00,59.0,59.25,59.0,59.23,177580.0,58.6488,58.8974,58.6488,58.8775,177580.0
2018-07-13 10:05:00,59.25,59.46,59.25,59.45,300280.0,58.8974,59.1061,58.8974,59.0962,300280.0
2018-07-13 10:10:00,59.46,59.51,59.42,59.48,254760.0,59.1061,59.1558,59.0663,59.126,254760.0
2018-07-13 10:15:00,59.48,59.57,59.42,59.42,292040.0,59.126,59.2155,59.0663,59.0663,292040.0
2018-07-13 10:20:00,59.44,59.6,59.43,59.53,152120.0,59.0862,59.2453,59.0763,59.1757,152120.0
2018-07-13 10:25:00,59.55,59.64,59.55,59.63,117040.0,59.1956,59.285,59.1956,59.2751,117040.0
2018-07-13 10:30:00,59.64,59.66,59.55,59.55,93160.0,59.285,59.3049,59.1956,59.1956,93160.0
2018-07-13 10:35:00,59.52,59.67,59.52,59.67,95200.0,59.1658,59.3149,59.1658,59.3149,95200.0
2018-07-13 10:40:00,59.67,59.77,59.64,59.66,151460.0,59.3149,59.4143,59.285,59.3049,151460.0
2018-07-13 10:45:00,59.68,59.73,59.67,59.68,129720.0,59.3248,59.3745,59.3149,59.3248,129720.0
2018-07-13 10:50:00,59.64,59.7,59.62,59.69,125900.0,59.285,59.3447,59.2652,59.3347,125900.0
2018-07-13 10:55:00,59.66,59.68,59.57,59.57,92920.0,59.3049,59.3248,59.2155,59.2155,92920.0
2018-07-13 11:00:00,59.57,59.57,59.5,59.51,159620.0,59.2155,59.2155,59.1459,59.1558,159620.0
2018-07-13 11:05:00,59.52,59.53,59.5,59.5,41340.0,59.1658,59.1757,59.1459,59.1459,41340.0
2018-07-13 11:10:00,59.5,59.58,59.5,59.58,65540.0,59.1459,59.2254,59.1459,59.2254,65540.0
2018-07-13 11:15:00,59.57,59.66,59.57,59.65,107800.0,59.2155,59.3049,59.2155,59.295,107800.0
2018-07-13 11:20:00,59.64,59.64,59.57,59.58,57740.0,59.285,59.285,59.2155,59.2254,57740.0
2018-07-13 11:25:00,59.62,59.65,59.61,59.63,83900.0,59.2652,59.295,59.2552,59.2751,83900.0
2018-07-13 11:30:00,59.63,59.67,59.61,59.65,108680.0,59.2751,59.3149,59.2552,59.295,108680.0
2018-07-13 11:35:00,59.67,59.67,59.64,59.65,75980.0,59.3149,59.3149,59.285,59.295,75980.0
2018-07-13 11:40:00,59.65,59.69,59.6,59.66,322640.0,59.295,59.3347,59.2453,59.3049,322640.0
2018-07-13 11:45:00,59.67,59.67,59.57,59.63,112220.0,59.3149,59.3149,59.2155,59.2751,112220.0
2018-07-13 11:50:00,59.64,59.66,59.62,59.64,66900.0,59.285,59.3049,59.2652,59.285,66900.0
2018-07-13 11:55:00,59.64,59.65,59.57,59.65,81820.0,59.285,59.295,59.2155,59.295,81820.0
2018-07-13 12:00:00,59.66,59.68,59.6,59.65,62740.0,59.3049,59.3248,59.2453,59.295,62740.0
2018-07-13 12:05:00,59.65,59.68,59.64,59.68,40480.0,59.295,59.3248,59.285,59.3248,40480.0
2018-07-13 12:10:00,59.68,59.7,59.65,59.67,74060.0,59.3248,59.3447,59.295,59.3149,74060.0
2018-07-13 12:15:00,59.68,59.72,59.67,59.69,290000.0,59.3248,59.3646,59.3149,59.3347,290000.0
2018-07-13 12:20:00,59.69,59.69,59.64,59.65,100900.0,59.3347,59.3347,59.285,59.295,100900.0
2018-07-13 12:25:00,59.63,59.66,59.59,59.62,454000.0,59.2751,59.3049,59.2353,59.2652,454000.0
2018-07-13 12:30:00,59.62,59.64,59.56,59.58,217220.0,59.2652,59.285,59.2055,59.2254,217220.0
2018-07-13 12:35:00,59.56,59.57,59.54,59.55,31920.0,59.2055,59.2155,59.1856,59.1956,31920.0
2018-07-13 12:40:00,59.54,59.58,59.52,59.56,60480.0,59.1856,59.2254,59.1658,59.2055,60480.0
2018-07-13 12:45:00,59.55,59.6,59.55,59.56,24220.0,59.1956,59.2453,59.1956,59.2055,24220.0
2018-07-13 12:50:00,59.55,59.55,59.52,59.54,12000.0,59.1956,59.1956,59.1658,59.1856,12000.0
2018-07-13 12:55:00,59.57,59.58,59.53,59.56,46000.0,59.2155,59.2254,59.1757,59.2055,46000.0
2018-07-13 13:00:00,59.56,59.61,59.54,59.54,146960.0,59.2055,59.2552,59.1856,59.1856,146960.0
2018-07-13 13:05:00,59.54,59.55,59.52,59.52,53840.0,59.1856,59.1956,59.1658,59.1658,53840.0
2018-07-13 13:10:00,59.52,59.53,59.5,59.51,44320.0,59.1658,59.1757,59.1459,59.1558,44320.0
2018-07-13 13:15:00,59.51,59.53,59.51,59.51,50380.0,59.1558,59.1757,59.1558,59.1558,50380.0
2018-07-13 13:20:00,59.49,59.5,59.4,59.44,309380.0,59.1359,59.1459,59.0465,59.0862,309380.0
2018-07-13 13:25:00,59.44,59.46,59.42,59.45,26100.0,59.0862,59.1061,59.0663,59.0962,26100.0
2018-07-13 13:30:00,59.46,59.48,59.44,59.45,24480.0,59.1061,59.126,59.0862,59.0962,24480.0
2018-07-13 13:35:00,59.41,59.45,59.4,59.45,71140.0,59.0564,59.0962,59.0465,59.0962,71140.0
2018-07-13 13:40:00,59.44,59.46,59.43,59.46,25760.0,59.0862,59.1061,59.0763,59.1061,25760.0
2018-07-13 13:45:00,59.45,59.46,59.4,59.4,74500.0,59.0962,59.1061,59.0465,59.0465,74500.0
2018-07-13 13:50:00,59.42,59.47,59.42,59.45,82300.0,59.0663,59.116,59.0663,59.0962,82300.0
2018-07-13 13:55:00,59.46,59.47,59.43,59.43,36000.0,59.1061,59.116,59.0763,59.0763,36000.0
2018-07-13 14:00:00,59.42,59.44,59.38,59.39,183800.0,59.0663,59.0862,59.0266,59.0365,183800.0
2018-07-13 14:05:00,59.4,59.41,59.38,59.38,44440.0,59.0465,59.0564,59.0266,59.0266,44440.0
2018-07-13 14:10:00,59.38,59.39,59.36,59.38,39060.0,59.0266,59.0365,59.0067,59.0266,39060.0
2018-07-13 14:15:00,59.36,59.36,59.29,59.29,74060.0,59.0067,59.0067,58.9371,58.9371,74060.0
2018-07-13 14:20:00,59.3,59.32,59.25,59.25,83840.0,58.9471,58.9669,58.8974,58.8974,83840.0
2018-07-13 14:25:00,59.24,59.27,59.22,59.26,118000.0,58.8874,58.9172,58.8675,58.9073,118000.0
2018-07-13 14:30:00,59.25,59.28,59.25,59.25,31760.0,58.8974,58.9272,58.8974,58.8974,31760.0
2018-07-13 14:35:00,59.23,59.26,59.2,59.26,54980.0,58.8775,58.9073,58.8477,58.9073,54980.0
2018-07-13 14:40:00,59.26,59.29,59.26,59.28,68040.0,58.9073,58.9371,58.9073,58.9272,68040.0
2018-07-13 14:45:00,59.26,59.27,59.25,59.26,141000.0,58.9073,58.9172,58.8974,58.9073,141000.0
2018-07-13 14:50:00,59.26,59.33,59.26,59.33,168120.0,58.9073,58.9769,58.9073,58.9769,168120.0
2018-07-13 14:55:00,59.32,59.38,59.32,59.38,61240.0,58.9669,59.0266,58.9669,59.0266,61240.0
2018-07-13 15:00:00,59.37,59.42,59.36,59.42,69120.0,59.0166,59.0663,59.0067,59.0663,69120.0
2018-07-13 15:05:00,59.41,59.43,59.4,59.42,40360.0,59.0564,59.0763,59.0465,59.0663,40360.0
2018-07-13 15:10:00,59.42,59.43,59.35,59.35,44000.0,59.0663,59.0763,58.9968,58.9968,44000.0
2018-07-13 15:15:00,59.35,59.39,59.34,59.37,70000.0,58.9968,59.0365,58.9868,59.0166,70000.0
2018-07-13 15:20:00,59.37,59.41,59.37,59.39,103440.0,59.0166,59.0564,59.0166,59.0365,103440.0
2018-07-13 15:25:00,59.4,59.43,59.39,59.42,146980.0,59.0465,59.0763,59.0365,59.0663,146980.0
2018-07-13 15:30:00,59.41,59.48,59.41,59.47,116320.0,59.0564,59.126,59.0564,59.116,116320.0
2018-07-13 15:35:00,59.47,59.48,59.46,59.48,87700.0,59.116,59.126,59.1061,59.126,87700.0
2018-07-13 15:40:00,59.48,59.5,59.46,59.49,261260.0,59.126,59.1459,59.1061,59.1359,261260.0
2018-07-13 15:45:00,59.49,59.51,59.46,59.46,545000.0,59.1359,59.1558,59.1061,59.1061,545000.0
2018-07-13 15:50:00,59.48,59.51,59.44,59.46,253080.0,59.126,59.1558,59.0862,59.1061,253080.0
2018-07-13 15:55:00,59.48,59.53,59.44,59.47,667360.0,59.126,59.1757,59.0862,59.116,667360.0
2018-07-16 09:30:00,59.47,59.47,59.24,59.29,549160.0,59.116,59.116,58.8874,58.9371,549160.0
2018-07-16 09:35:00,59.27,59.4,59.27,59.37,195520.0,58.9172,59.0465,58.9172,59.0166,195520.0
2018-07-16 09:40:00,59.34,59.37,59.2,59.2,218600.0,58.9868,59.0166,58.8477,58.8477,218600.0
2018-07-16 09:45:00,59.21,59.21,59.0,59.21,514060.0,58.8576,58.8576,58.6488,58.8576,514060.0
2018-07-16 09:50:00,59.18,59.24,59.13,59.2,158960.0,58.8278,58.8874,58.7781,58.8477,158960.0
2018-07-16 09:55:00,59.19,59.26,59.18,59.26,182820.0,58.8377,58.9073,58.8278,58.9073,182820.0
2018-07-16 10:00:00,59.25,59.52,59.25,59.52,223960.0,58.8974,59.1658,58.8974,59.1658,223960.0
2018-07-16 10:05:00,59.51,59.55,59.47,59.53,139020.0,59.1558,59.1956,59.116,59.1757,139020.0
2018-07-16 10:10:00,59.54,59.55,59.46,59.48,109820.0,59.1856,59.1956,59.1061,59.126,109820.0
2018-07-16 10:15:00,59.49,59.54,59.47,59.53,219620.0,59.1359,59.1856,59.116,59.1757,219620.0
2018-07-16 10:20:00,59.52,59.53,59.33,59.35,97520.0,59.1658,59.1757,58.9769,58.9968,97520.0
2018-07-16 10:25:00,59.34,59.5,59.33,59.46,215180.0,58.9868,59.1459,58.9769,59.1061,215180.0
2018-07-16 10:30:00,59.46,59.53,59.4,59.51,184200.0,59.1061,59.1757,59.0465,59.1558,184200.0
2018-07-16 10:35:00,59.51,59.52,59.47,59.47,108660.0,59.1558,59.1658,59.116,59.116,108660.0
2018-07-16 10:40:00,59.47,59.47,59.41,59.44,114480.0,59.116,59.116,59.0564,59.0862,114480.0
2018-07-16 10:45:00,59.43,59.43,59.27,59.29,175800.0,59.0763,59.0763,58.9172,58.9371,175800.0
2018-07-16 10:50:00,59.28,59.3,59.26,59.26,111100.0,58.9272,58.9471,58.9073,58.9073,111100.0
2018-07-16 10:55:00,59.29,59.29,59.16,59.18,110960.0,58.9371,58.9371,58.8079,58.8278,110960.0
2018-07-16 11:00:00,59.16,59.27,59.16,59.27,116040.0,58.8079,58.9172,58.8079,58.9172,116040.0
2018-07-16 11:05:00,59.26,59.26,59.15,59.2,135640.0,58.9073,58.9073,58.798,58.8477,135640.0
2018-07-16 11:10:00,59.21,59.3,59.21,59.27,128100.0,58.8576,58.9471,58.8576,58.9172,128100.0
2018-07-16 11:15:00,59.28,59.32,59.27,59.31,76860.0,58.9272,58.9669,58.9172,58.957,76860.0
2018-07-16 11:20:00,59.34,59.4,59.33,59.34,103480.0,58.9868,59.0465,58.9769,58.9868,103480.0
2018-07-16 11:25:00,59.35,59.35,59.3,59.33,51860.0,58.9968,58.9968,58.9471,58.9769,51860.0
2018-07-16 11:30:00,59.34,59.42,59.33,59.4,85000.0,58.9868,59.0663,58.9769,59.0465,85000.0
2018-07-16 11:35:00,59.35,59.43,59.35,59.43,39000.0,58.9968,59.0763,58.9968,59.0763,39000.0
2018-07-16 11:40:00,59.43,59.46,59.42,59.44,56960.0,59.0763,59.1061,59.0663,59.0862,56960.0
2018-07-16 11:45:00,59.45,59.45,59.35,59.38,41080.0,59.0962,59.0962,58.9968,59.0266,41080.0
2018-07-16 11:50:00,59.39,59.4,59.36,59.37,28000.0,59.0365,59.0465,59.0067,59.0166,28000.0
2018-07-16 11:55:00,59.35,59.41,59.35,59.4,60600.0,58.9968,59.0564,58.9968,59.0465,60600.0
2018-07-16 12:00:00,59.38,59.38,59.32,59.32,60400.0,59.0266,59.0266,58.9669,58.9669,60400.0
2018-07-16 12:05:00,59.33,59.36,59.33,59.33,56000.0,58.9769,59.0067,58.9769,58.9769,56000.0
2018-07-16 12:10:00,59.35,59.35,59.3,59.33,44000.0,58.9968,58.9968,58.9471,58.9769,44000.0
2018-07-16 12:15:00,59.35,59.38,59.32,59.37,105420.0,58.9968,59.0266,58.9669,59.0166,105420.0
2018-07-16 12:20:00,59.38,59.44,59.37,59.43,103000.0,59.0266,59.0862,59.0166,59.0763,103000.0
2018-07-16 12:25:00,59.43,59.43,59.4,59.41,54160.0,59.0763,59.0763,59.0465,59.0564,54160.0
2018-07-16 12:30:00,59.42,59.42,59.4,59.4,28000.0,59.0663,59.0663,59.0465,59.0465,28000.0
2018-07-16 12:35:00,59.42,59.43,59.4,59.4,6000.0,59.0663,59.0763,59.0465,59.0465,6000.0
2018-07-16 12:40:00,59.4,59.4,59.36,59.37,22600.0,59.0465,59.0465,59.0067,59.0166,22600.0
2018-07-16 12:45:00,59.36,59.37,59.3,59.34,69740.0,59.0067,59.0166,58.9471,58.9868,69740.0
2018-07-16 12:50:00,59.33,59.37,59.31,59.31,38460.0,58.9769,59.0166,58.957,58.957,38460.0
2018-07-16 12:55:00,59.31,59.36,59.31,59.35,42000.0,58.957,59.0067,58.957,58.9968,42000.0
2018-07-16 13:00:00,59.33,59.35,59.31,59.33,60020.0,58.9769,58.9968,58.957,58.9769,60020.0
2018-07-16 13:05:00,59.33,59.35,59.33,59.34,16000.0,58.9769,58.9968,58.9769,58.9868,16000.0
2018-07-16 13:10:00,59.33,59.37,59.32,59.33,48780.0,58.9769,59.0166,58.9669,58.9769,48780.0
2018-07-16 13:15:00,59.35,59.37,59.33,59.34,68000.0,58.9968,59.0166,58.9769,58.9868,68000.0
2018-07-16 13:20:00,59.36,59.38,59.3,59.3,54380.0,59.0067,59.0266,58.9471,58.9471,54380.0
2018-07-16 13:25:00,59.31,59.34,59.27,59.33,98000.0,58.957,58.9868,58.9172,58.9769,98000.0
2018-07-16 13:30:00,59.35,59.36,59.32,59.33,52400.0,58.9968,59.0067,58.9669,58.9769,52400.0
2018-07-16 13:35:00,59.36,59.39,59.35,59.36,20000.0,59.0067,59.0365,58.9968,59.0067,20000.0
2018-07-16 13:40:00,59.38,59.38,59.35,59.35,46000.0,59.0266,59.0266,58.9968,58.9968,46000.0
2018-07-16 13:45:00,59.35,59.35,59.32,59.32,33000.0,58.9968,58.9968,58.9669,58.9669,33000.0
2018-07-16 13:50:00,59.31,59.31,59.26,59.27,44620.0,58.957,58.957,58.9073,58.9172,44620.0
2018-07-16 13:55:00,59.3,59.31,59.25,59.28,67560.0,58.9471,58.957,58.8974,58.9272,67560.0
2018-07-16 14:00:00,59.3,59.31,59.26,59.26,65100.0,58.9471,58.957,58.9073,58.9073,65100.0
2018-07-16 14:05:00,59.26,59.3,59.25,59.3,157100.0,58.9073,58.9471,58.8974,58.9471,157100.0
2018-07-16 14:10:00,59.32,59.32,59.28,59.29,32020.0,58.9669,58.9669,58.9272,58.9371,32020.0
2018-07-16 14:15:00,59.31,59.31,59.28,59.31,110700.0,58.957,58.957,58.9272,58.957,110700.0
2018-07-16 14:20:00,59.33,59.33,59.26,59.28,158540.0,58.9769,58.9769,58.9073,58.9272,158540.0
2018-07-16 14:25:00,59.28,59.29,59.21,59.24,580780.0,58.9272,58.9371,58.8576,58.8874,580780.0
2018-07-16 14:30:00,59.23,59.26,59.16,59.18,349220.0,58.8775,58.9073,58.8079,58.8278,349220.0
2018-07-16 14:35:00,59.18,59.19,59.15,59.15,82060.0,58.8278,58.8377,58.798,58.798,82060.0
2018-07-16 14:40:00,59.15,59.15,58.97,58.99,519520.0,58.798,58.798,58.619,58.6389,519520.0
2018-07-16 14:45:00,59.0,59.02,58.96,59.01,201460.0,58.6488,58.6687,58.6091,58.6588,201460.0
2018-07-16 14:50:00,59.02,59.06,59.0,59.04,101740.0,58.6687,58.7085,58.6488,58.6886,101740.0
2018-07-16 14:55:00,59.04,59.15,59.04,59.12,167060.0,58.6886,58.798,58.6886,58.7681,167060.0
2018-07-16 15:00:00,59.13,59.13,59.06,59.07,78000.0,58.7781,58.7781,58.7085,58.7184,78000.0
2018-07-16 15:05:00,59.08,59.14,59.08,59.13,47340.0,58.7284,58.788,58.7284,58.7781,47340.0
2018-07-16 15:10:00,59.15,59.18,59.14,59.15,80700.0,58.798,58.8278,58.788,58.798,80700.0
2018-07-16 15:15:00,59.17,59.18,59.08,59.08,77160.0,58.8178,58.8278,58.7284,58.7284,77160.0
2018-07-16 15:20:00,59.1,59.15,59.1,59.1,49380.0,58.7483,58.798,58.7483,58.7483,49380.0
2018-07-16 15:25:00,59.09,59.09,59.06,59.09,82980.0,58.7383,58.7383,58.7085,58.7383,82980.0
2018-07-16 15:30:00,59.08,59.23,59.08,59.23,96960.0,58.7284,58.8775,58.7284,58.8775,96960.0
2018-07-16 15:35:00,59.22,59.26,59.2,59.23,86880.0,58.8675,58.9073,58.8477,58.8775,86880.0
2018-07-16 15:40:00,59.22,59.25,59.18,59.21,116660.0,58.8675,58.8974,58.8278,58.8576,116660.0
2018-07-16 15:45:00,59.21,59.21,59.16,59.17,191820.0,58.8576,58.8576,58.8079,58.8178,191820.0
2018-07-16 15:50:00,59.16,59.26,59.13,59.14,365420.0,58.8079,58.9073,58.7781,58.788,365420.0
2018-07-16 15:55:00,59.14,59.22,59.14,59.19,469780.0,58.788,58.8675,58.788,58.8377,469780.0
2018-07-17 09:30:00,58.61,58.93,58.53,58.9,797100.0,58.2612,58.5793,58.1816,58.5494,797100.0
2018-07-17 09:35:00,58.89,58.93,58.66,58.83,287440.0,58.5395,58.5793,58.3109,58.4799,287440.0
2018-07-17 09:40:00,58.86,58.99,58.81,58.97,245660.0,58.5097,58.6389,58.46,58.619,245660.0
2018-07-17 09:45:00,58.99,59.03,58.82,58.88,257280.0,58.6389,58.6787,58.4699,58.5296,257280.0
2018-07-17 09:50:00,58.92,59.1,58.92,59.07,173100.0,58.5693,58.7483,58.5693,58.7184,173100.0
2018-07-17 09:55:00,59.07,59.26,59.07,59.19,331900.0,58.7184,58.9073,58.7184,58.8377,331900.0
2018-07-17 10:00:00,59.22,59.27,59.1,59.18,346240.0,58.8675,58.9172,58.7483,58.8278,346240.0
2018-07-17 10:05:00,59.17,59.18,59.06,59.06,153060.0,58.8178,58.8278,58.7085,58.7085,153060.0
2018-07-17 10:10:00,59.13,59.16,59.08,59.16,121900.0,58.7781,58.8079,58.7284,58.8079,121900.0
2018-07-17 10:15:00,59.18,59.2,59.14,59.15,146360.0,58.8278,58.8477,58.788,58.798,146360.0
2018-07-17 10:20:00,59.15,59.15,59.03,59.05,122560.0,58.798,58.798,58.6787,58.6985,122560.0
2018-07-17 10:25:00,59.03,59.05,58.96,59.0,156720.0,58.6787,58.6985,58.6091,58.6488,156720.0
2018-07-17 10:30:00,59.01,59.1,59.0,59.09,185020.0,58.6588,58.7483,58.6488,58.7383,185020.0
2018-07-17 10:35:00,59.09,59.15,59.08,59.12,114820.0,58.7383,58.798,58.7284,58.7681,114820.0
2018-07-17 10:40:00,59.12,59.19,59.06,59.18,66400.0,58.7681,58.8377,58.7085,58.8278,66400.0
2018-07-17 10:45:00,59.17,59.2,59.15,59.15,86680.0,58.8178,58.8477,58.798,58.798,86680.0
2018-07-17 10:50:00,59.15,59.2,59.15,59.19,168460.0,58.798,58.8477,58.798,58.8377,168460.0
2018-07-17 10:55:00,59.19,59.35,59.17,59.32,212380.0,58.8377,58.9968,58.8178,58.9669,212380.0
2018-07-17 11:00:00,59.31,59.34,59.26,59.34,160800.0,58.957,58.9868,58.9073,58.9868,160800.0
2018-07-17 11:05:00,59.33,59.43,59.31,59.41,254980.0,58.9769,59.0763,58.957,59.0564,254980.0
2018-07-17 11:10:00,59.39,59.42,59.32,59.32,134840.0,59.0365,59.0663,58.9669,58.9669,134840.0
2018-07-17 11:15:00,59.33,59.35,59.3,59.33,193380.0,58.9769,58.9968,58.9471,58.9769,193380.0
2018-07-17 11:20:00,59.34,59.39,59.34,59.39,101100.0,58.9868,59.0365,58.9868,59.0365,101100.0
2018-07-17 11:25:00,59.4,59.42,59.33,59.35,87400.0,59.0465,59.0663,58.9769,58.9968,87400.0
2018-07-17 11:30:00,59.36,59.38,59.31,59.31,98080.0,59.0067,59.0266,58.957,58.957,98080.0
2018-07-17 11:35:00,59.33,59.34,59.3,59.32,50000.0,58.9769,58.9868,58.9471,58.9669,50000.0
2018-07-17 11:40:00,59.33,59.33,59.31,59.32,46320.0,58.9769,58.9769,58.957,58.9669,46320.0
2018-07-17 11:45:00,59.4,59.44,59.39,59.44,89960.0,59.0465,59.0862,59.0365,59.0862,89960.0
2018-07-17 11:50:00,59.44,59.49,59.43,59.49,187700.0,59.0862,59.1359,59.0763,59.1359,187700.0
2018-07-17 11:55:00,59.49,59.52,59.48,59.5,221480.0,59.1359,59.1658,59.126,59.1459,221480.0
2018-07-17 12:00:00,59.52,59.52,59.45,59.46,80900.0,59.1658,59.1658,59.0962,59.1061,80900.0
2018-07-17 12:05:00,59.49,59.61,59.49,59.6,197180.0,59.1359,59.2552,59.1359,59.2453,197180.0
2018-07-17 12:10:00,59.62,59.65,59.62,59.63,76640.0,59.2652,59.295,59.2652,59.2751,76640.0
2018-07-17 12:15:00,59.66,59.9,59.65,59.9,223760.0,59.3049,59.5435,59.295,59.5435,223760.0
2018-07-17 12:20:00,59.9,59.97,59.82,59.96,319680.0,59.5435,59.6131,59.464,59.6031,319680.0
2018-07-17 12:25:00,59.95,60.06,59.86,60.0,726280.0,59.5932,59.7025,59.5037,59.6429,726280.0
2018-07-17 12:30:00,60.04,60.1,59.97,59.99,521240.0,59.6827,59.7423,59.6131,59.633,521240.0
2018-07-17 12:35:00,59.98,60.02,59.93,60.0,319080.0,59.623,59.6628,59.5733,59.6429,319080.0
2018-07-17 12:40:00,60.02,60.08,60.0,60.08,151860.0,59.6628,59.7224,59.6429,59.7224,151860.0
2018-07-17 12:45:00,60.08,60.11,60.03,60.08,122620.0,59.7224,59.7522,59.6727,59.7224,122620.0
2018-07-17 12:50:00,60.08,60.1,60.0,60.0,219640.0,59.7224,59.7423,59.6429,59.6429,219640.0
2018-07-17 12:55:00,59.99,59.99,59.86,59.89,159800.0,59.633,59.633,59.5037,59.5335,159800.0
2018-07-17 13:00:00,59.91,59.99,59.9,59.97,122000.0,59.5534,59.633,59.5435,59.6131,122000.0
2018-07-17 13:05:00,59.97,60.02,59.97,59.99,152240.0,59.6131,59.6628,59.6131,59.633,152240.0
2018-07-17 13:10:00,60.02,60.11,60.02,60.07,213120.0,59.6628,59.7522,59.6628,59.7125,213120.0
2018-07-17 13:15:00,60.1,60.1,59.93,59.93,184860.0,59.7423,59.7423,59.5733,59.5733,184860.0
2018-07-17 13:20:00,59.93,60.01,59.92,59.99,76000.0,59.5733,59.6528,59.5634,59.633,76000.0
2018-07-17 13:25:00,60.03,60.08,60.03,60.03,40280.0,59.6727,59.7224,59.6727,59.6727,40280.0
2018-07-17 13:30:00,60.08,60.08,60.02,60.03,52440.0,59.7224,59.7224,59.6628,59.6727,52440.0
2018-07-17 13:35:00,60.01,60.08,59.99,60.06,106040.0,59.6528,59.7224,59.633,59.7025,106040.0
2018-07-17 13:40:00,60.06,60.08,60.02,60.07,127000.0,59.7025,59.7224,59.6628,59.7125,127000.0
2018-07-17 13:45:00,60.08,60.15,60.04,60.04,231240.0,59.7224,59.792,59.6827,59.6827,231240.0
2018-07-17 13:50:00,60.05,60.07,60.0,60.01,74020.0,59.6926,59.7125,59.6429,59.6528,74020.0
2018-07-17 13:55:00,60.01,60.03,59.92,59.94,127840.0,59.6528,59.6727,59.5634,59.5833,127840.0
2018-07-17 14:00:00,59.96,59.98,59.92,59.92,140320.0,59.6031,59.623,59.5634,59.5634,140320.0
2018-07-17 14:05:00,59.93,60.03,59.93,59.96,137140.0,59.5733,59.6727,59.5733,59.6031,137140.0
2018-07-17 14:10:00,59.97,59.97,59.91,59.96,82700.0,59.6131,59.6131,59.5534,59.6031,82700.0
2018-07-17 14:15:00,59.99,59.99,59.94,59.99,56340.0,59.633,59.633,59.5833,59.633,56340.0
2018-07-17 14:20:00,59.98,60.03,59.98,60.0,110240.0,59.623,59.6727,59.623,59.6429,110240.0
2018-07-17 14:25:00,60.0,60.03,59.97,60.0,69180.0,59.6429,59.6727,59.6131,59.6429,69180.0
2018-07-17 14:30:00,60.02,60.02,60.0,60.01,57940.0,59.6628,59.6628,59.6429,59.6528,57940.0
2018-07-17 14:35:00,60.01,60.04,60.0,60.0,72200.0,59.6528,59.6827,59.6429,59.6429,72200.0
2018-07-17 14:40:00,59.99,60.03,59.97,60.02,94660.0,59.633,59.6727,59.6131,59.6628,94660.0
2018-07-17 14:45:00,60.01,60.06,59.98,59.99,94720.0,59.6528,59.7025,59.623,59.633,94720.0
2018-07-17 14:50:00,59.99,60.01,59.94,60.01,108100.0,59.633,59.6528,59.5833,59.6528,108100.0
2018-07-17 14:55:00,60.0,60.01,59.91,59.93,113900.0,59.6429,59.6528,59.5534,59.5733,113900.0
2018-07-17 15:00:00,59.9,59.9,59.72,59.74,337320.0,59.5435,59.5435,59.3646,59.3844,337320.0
2018-07-17 15:05:00,59.73,59.93,59.73,59.9,167440.0,59.3745,59.5733,59.3745,59.5435,167440.0
2018-07-17 15:10:00,59.9,59.98,59.83,59.96,203340.0,59.5435,59.623,59.4739,59.6031,203340.0
2018-07-17 15:15:00,59.96,59.96,59.89,59.94,125940.0,59.6031,59.6031,59.5335,59.5833,125940.0
2018-07-17 15:20:00,59.95,60.02,59.94,60.0,139660.0,59.5932,59.6628,59.5833,59.6429,139660.0
2018-07-17 15:25:00,60.0,60.02,59.95,59.95,221420.0,59.6429,59.6628,59.5932,59.5932,221420.0
2018-07-17 15:30:00,59.97,60.0,59.93,59.96,211000.0,59.6131,59.6429,59.5733,59.6031,211000.0
2018-07-17 15:35:00,59.96,60.01,59.91,59.98,162200.0,59.6031,59.6528,59.5534,59.623,162200.0
2018-07-17 15:40:00,59.97,60.06,59.97,60.04,375760.0,59.6131,59.7025,59.6131,59.6827,375760.0
2018-07-17 15:45:00,60.05,60.07,59.98,60.0,317920.0,59.6926,59.7125,59.623,59.6429,317920.0
2018-07-17 15:50:00,60.0,60.0,59.81,59.89,543080.0,59.6429,59.6429,59.454,59.5335,543080.0
2018-07-17 15:55:00,59.89,59.97,59.86,59.93,690260.0,59.5335,59.6131,59.5037,59.5733,690260.0
2018-07-18 09:30:00,59.83,60.22,59.77,60.12,1368700.0,59.4739,59.8616,59.4143,59.7622,1368700.0
2018-07-18 09:35:00,60.13,60.23,59.87,60.1,949060.0,59.7721,59.8715,59.5137,59.7423,949060.0
2018-07-18 09:40:00,60.11,60.16,59.87,59.97,681180.0,59.7522,59.8019,59.5137,59.6131,681180.0
2018-07-18 09:45:00,59.99,60.0,59.77,59.91,574420.0,59.633,59.6429,59.4143,59.5534,574420.0
2018-07-18 09:50:00,59.93,59.98,59.63,59.63,462980.0,59.5733,59.623,59.2751,59.2751,462980.0
2018-07-18 09:55:00,59.65,59.77,59.56,59.75,421880.0,59.295,59.4143,59.2055,59.3944,421880.0
2018-07-18 10:00:00,59.75,59.8,59.69,59.8,429800.0,59.3944,59.4441,59.3347,59.4441,429800.0
2018-07-18 10:05:00,59.78,59.89,59.72,59.84,294580.0,59.4242,59.5335,59.3646,59.4838,294580.0
2018-07-18 10:10:00,59.84,59.84,59.61,59.64,195260.0,59.4838,59.4838,59.2552,59.285,195260.0
2018-07-18 10:15:00,59.61,59.63,59.52,59.59,337320.0,59.2552,59.2751,59.1658,59.2353,337320.0
2018-07-18 10:20:00,59.6,59.64,59.57,59.61,102780.0,59.2453,59.285,59.2155,59.2552,102780.0
2018-07-18 10:25:00,59.69,59.77,59.67,59.71,168900.0,59.3347,59.4143,59.3149,59.3546,168900.0
2018-07-18 10:30:00,59.7,59.75,59.61,59.63,289440.0,59.3447,59.3944,59.2552,59.2751,289440.0
2018-07-18 10:35:00,59.63,59.72,59.57,59.7,152560.0,59.2751,59.3646,59.2155,59.3447,152560.0
2018-07-18 10:40:00,59.69,59.74,59.65,59.72,84480.0,59.3347,59.3844,59.295,59.3646,84480.0
2018-07-18 10:45:00,59.72,59.75,59.67,59.74,64480.0,59.3646,59.3944,59.3149,59.3844,64480.0
2018-07-18 10:50:00,59.74,59.76,59.66,59.71,132520.0,59.3844,59.4043,59.3049,59.3546,132520.0
2018-07-18 10:55:00,59.73,59.88,59.72,59.83,169680.0,59.3745,59.5236,59.3646,59.4739,169680.0
2018-07-18 11:00:00,59.81,59.86,59.74,59.86,91780.0,59.454,59.5037,59.3844,59.5037,91780.0
2018-07-18 11:05:00,59.88,59.92,59.84,59.86,156260.0,59.5236,59.5634,59.4838,59.5037,156260.0
2018-07-18 11:10:00,59.86,59.88,59.78,59.82,113980.0,59.5037,59.5236,59.4242,59.464,113980.0
2018-07-18 11:15:00,59.85,59.9,59.85,59.88,43000.0,59.4938,59.5435,59.4938,59.5236,43000.0
2018-07-18 11:20:00,59.86,59.87,59.83,59.84,28000.0,59.5037,59.5137,59.4739,59.4838,28000.0
2018-07-18 11:25:00,59.82,59.83,59.73,59.8,89460.0,59.464,59.4739,59.3745,59.4441,89460.0
2018-07-18 11:30:00,59.81,59.87,59.8,59.86,132200.0,59.454,59.5137,59.4441,59.5037,132200.0
2018-07-18 11:35:00,59.88,59.92,59.87,59.87,70140.0,59.5236,59.5634,59.5137,59.5137,70140.0
2018-07-18 11:40:00,59.86,59.86,59.81,59.83,68040.0,59.5037,59.5037,59.454,59.4739,68040.0
2018-07-18 11:45:00,59.88,59.9,59.86,59.86,20000.0,59.5236,59.5435,59.5037,59.5037,20000.0
2018-07-18 11:50:00,59.84,59.88,59.82,59.86,90400.0,59.4838,59.5236,59.464,59.5037,90400.0
2018-07-18 11:55:00,59.85,59.93,59.84,59.93,77320.0,59.4938,59.5733,59.4838,59.5733,77320.0
2018-07-18 12:00:00,59.9,59.9,59.84,59.86,91080.0,59.5435,59.5435,59.4838,59.5037,91080.0
2018-07-18 12:05:00,59.87,59.99,59.87,59.99,42400.0,59.5137,59.633,59.5137,59.633,42400.0
2018-07-18 12:10:00,59.97,60.02,59.9,59.96,130240.0,59.6131,59.6628,59.5435,59.6031,130240.0
2018-07-18 12:15:00,59.93,59.93,59.78,59.78,100000.0,59.5733,59.5733,59.4242,59.4242,100000.0
2018-07-18 12:20:00,59.78,59.9,59.77,59.89,86380.0,59.4242,59.5435,59.4143,59.5335,86380.0
2018-07-18 12:25:00,59.91,59.91,59.87,59.87,77260.0,59.5534,59.5534,59.5137,59.5137,77260.0
2018-07-18 12:30:00,59.89,59.97,59.88,59.97,55800.0,59.5335,59.6131,59.5236,59.6131,55800.0
2018-07-18 12:35:00,59.96,60.0,59.92,60.0,102000.0,59.6031,59.6429,59.5634,59.6429,102000.0
2018-07-18 12:40:00,59.98,60.01,59.96,60.0,80000.0,59.623,59.6528,59.6031,59.6429,80000.0
2018-07-18 12:45:00,60.0,60.03,59.98,60.01,160300.0,59.6429,59.6727,59.623,59.6528,160300.0
2018-07-18 12:50:00,60.03,60.15,60.03,60.15,133740.0,59.6727,59.792,59.6727,59.792,133740.0
2018-07-18 12:55:00,60.15,60.15,60.06,60.09,100880.0,59.792,59.792,59.7025,59.7324,100880.0
2018-07-18 13:00:00,60.09,60.1,60.02,60.1,101300.0,59.7324,59.7423,59.6628,59.7423,101300.0
2018-07-18 13:05:00,60.1,60.1,60.06,60.07,74140.0,59.7423,59.7423,59.7025,59.7125,74140.0
2018-07-18 13:10:00,60.08,60.08,60.02,60.02,47280.0,59.7224,59.7224,59.6628,59.6628,47280.0
2018-07-18 13:15:00,60.0,60.04,60.0,60.04,92700.0,59.6429,59.6827,59.6429,59.6827,92700.0
2018-07-18 13:20:00,60.02,60.15,60.02,60.15,39300.0,59.6628,59.792,59.6628,59.792,39300.0
2018-07-18 13:25:00,60.15,60.16,60.09,60.11,85080.0,59.792,59.8019,59.7324,59.7522,85080.0
2018-07-18 13:30:00,60.11,60.12,60.07,60.08,83420.0,59.7522,59.7622,59.7125,59.7224,83420.0
2018-07-18 13:35:00,60.09,60.11,60.07,60.08,42680.0,59.7324,59.7522,59.7125,59.7224,42680.0
2018-07-18 13:40:00,60.06,60.07,60.04,60.04,61220.0,59.7025,59.7125,59.6827,59.6827,61220.0
2018-07-18 13:45:00,60.02,60.05,59.98,59.98,124780.0,59.6628,59.6926,59.623,59.623,124780.0
2018-07-18 13:50:00,59.98,60.0,59.94,59.99,63280.0,59.623,59.6429,59.5833,59.633,63280.0
2018-07-18 13:55:00,59.99,60.06,59.95,60.04,94960.0,59.633,59.7025,59.5932,59.6827,94960.0
2018-07-18 14:00:00,60.04,60.09,60.03,60.09,191520.0,59.6827,59.7324,59.6727,59.7324,191520.0
2018-07-18 14:05:00,60.09,60.21,60.09,60.21,329160.0,59.7324,59.8516,59.7324,59.8516,329160.0
2018-07-18 14:10:00,60.21,60.21,60.13,60.15,91840.0,59.8516,59.8516,59.7721,59.792,91840.0
2018-07-18 14:15:00,60.18,60.18,60.06,60.06,44000.0,59.8218,59.8218,59.7025,59.7025,44000.0
2018-07-18 14:20:00,60.05,60.06,59.99,60.01,114500.0,59.6926,59.7025,59.633,59.6528,114500.0
2018-07-18 14:25:00,60.0,60.06,60.0,60.04,108040.0,59.6429,59.7025,59.6429,59.6827,108040.0
2018-07-18 14:30:00,60.03,60.03,59.96,59.97,144040.0,59.6727,59.6727,59.6031,59.6131,144040.0
2018-07-18 14:35:00,59.95,59.98,59.94,59.97,60940.0,59.5932,59.623,59.5833,59.6131,60940.0
2018-07-18 14:40:00,59.96,59.97,59.88,59.95,107440.0,59.6031,59.6131,59.5236,59.5932,107440.0
2018-07-18 14:45:00,59.94,59.95,59.89,59.9,92220.0,59.5833,59.5932,59.5335,59.5435,92220.0
2018-07-18 14:50:00,59.89,59.9,59.82,59.88,147600.0,59.5335,59.5435,59.464,59.5236,147600.0
2018-07-18 14:55:00,59.89,59.92,59.86,59.89,95680.0,59.5335,59.5634,59.5037,59.5335,95680.0
2018-07-18 15:00:00,59.89,59.9,59.85,59.9,146640.0,59.5335,59.5435,59.4938,59.5435,146640.0
2018-07-18 15:05:00,59.9,59.96,59.89,59.96,131720.0,59.5435,59.6031,59.5335,59.6031,131720.0
2018-07-18 15:10:00,59.95,60.0,59.95,59.98,121200.0,59.5932,59.6429,59.5932,59.623,121200.0
2018-07-18 15:15:00,60.01,60.02,59.98,59.98,132480.0,59.6528,59.6628,59.623,59.623,132480.0
2018-07-18 15:20:00,59.99,60.0,59.97,59.98,70000.0,59.633,59.6429,59.6131,59.623,70000.0
2018-07-18 15:25:00,59.97,59.97,59.93,59.96,82380.0,59.6131,59.6131,59.5733,59.6031,82380.0
2018-07-18 15:30:00,59.97,59.98,59.92,59.92,151120.0,59.6131,59.623,59.5634,59.5634,151120.0
2018-07-18 15:35:00,59.92,59.97,59.92,59.96,111660.0,59.5634,59.6131,59.5634,59.6031,111660.0
2018-07-18 15:40:00,59.95,59.97,59.92,59.97,121720.0,59.5932,59.6131,59.5634,59.6131,121720.0
2018-07-18 15:45:00,59.99,60.06,59.9,59.98,507460.0,59.633,59.7025,59.5435,59.623,507460.0
2018-07-18 15:50:00,59.98,60.02,59.9,59.96,387740.0,59.623,59.6628,59.5435,59.6031,387740.0
2018-07-18 15:55:00,59.97,59.97,59.77,59.8,1406020.0,59.6131,59.6131,59.4143,59.4441,1406020.0
2018-07-19 09:30:00,59.55,59.89,59.51,59.88,797980.0,59.1956,59.5335,59.1558,59.5236,797980.0
2018-07-19 09:35:00,59.9,60.0,59.78,59.87,403880.0,59.5435,59.6429,59.4242,59.5137,403880.0
2018-07-19 09:40:00,59.86,59.92,59.74,59.81,446700.0,59.5037,59.5634,59.3844,59.454,446700.0
2018-07-19 09:45:00,59.83,59.87,59.67,59.68,242900.0,59.4739,59.5137,59.3149,59.3248,242900.0
2018-07-19 09:50:00,59.69,59.69,59.48,59.53,360380.0,59.3347,59.3347,59.126,59.1757,360380.0
2018-07-19 09:55:00,59.53,59.62,59.41,59.57,257640.0,59.1757,59.2652,59.0564,59.2155,257640.0
2018-07-19 10:00:00,59.57,59.57,59.47,59.53,274120.0,59.2155,59.2155,59.116,59.1757,274120.0
2018-07-19 10:05:00,59.51,59.56,59.45,59.49,127100.0,59.1558,59.2055,59.0962,59.1359,127100.0
2018-07-19 10:10:00,59.49,59.59,59.49,59.58,78000.0,59.1359,59.2353,59.1359,59.2254,78000.0
2018-07-19 10:15:00,59.6,59.64,59.49,59.64,114020.0,59.2453,59.285,59.1359,59.285,114020.0
2018-07-19 10:20:00,59.64,59.71,59.55,59.64,291780.0,59.285,59.3546,59.1956,59.285,291780.0
2018-07-19 10:25:00,59.64,59.65,59.53,59.57,174940.0,59.285,59.295,59.1757,59.2155,174940.0
2018-07-19 10:30:00,59.57,59.57,59.45,59.48,137000.0,59.2155,59.2155,59.0962,59.126,137000.0
2018-07-19 10:35:00,59.45,59.51,59.45,59.5,144900.0,59.0962,59.1558,59.0962,59.1459,144900.0
2018-07-19 10:40:00,59.51,59.56,59.49,59.52,96100.0,59.1558,59.2055,59.1359,59.1658,96100.0
2018-07-19 10:45:00,59.53,59.54,59.47,59.47,69920.0,59.1757,59.1856,59.116,59.116,69920.0
2018-07-19 10:50:00,59.46,59.61,59.46,59.59,67280.0,59.1061,59.2552,59.1061,59.2353,67280.0
2018-07-19 10:55:00,59.57,59.67,59.56,59.61,126400.0,59.2155,59.3149,59.2055,59.2552,126400.0
2018-07-19 11:00:00,59.63,59.63,59.55,59.55,94220.0,59.2751,59.2751,59.1956,59.1956,94220.0
2018-07-19 11:05:00,59.54,59.66,59.52,59.61,146780.0,59.1856,59.3049,59.1658,59.2552,146780.0
2018-07-19 11:10:00,59.6,59.6,59.51,59.54,120440.0,59.2453,59.2453,59.1558,59.1856,120440.0
2018-07-19 11:15:00,59.53,59.58,59.51,59.57,125140.0,59.1757,59.2254,59.1558,59.2155,125140.0
2018-07-19 11:20:00,59.57,59.63,59.57,59.62,146540.0,59.2155,59.2751,59.2155,59.2652,146540.0
2018-07-19 11:25:00,59.6,59.65,59.58,59.6,140000.0,59.2453,59.295,59.2254,59.2453,140000.0
2018-07-19 11:30:00,59.6,59.65,59.59,59.64,106000.0,59.2453,59.295,59.2353,59.285,106000.0
2018-07-19 11:35:00,59.64,59.65,59.58,59.58,78020.0,59.285,59.295,59.2254,59.2254,78020.0
2018-07-19 11:40:00,59.58,59.6,59.56,59.6,88000.0,59.2254,59.2453,59.2055,59.2453,88000.0
2018-07-19 11:45:00,59.6,59.62,59.56,59.61,152960.0,59.2453,59.2652,59.2055,59.2552,152960.0
2018-07-19 11:50:00,59.63,59.64,59.61,59.61,57120.0,59.2751,59.285,59.2552,59.2552,57120.0
2018-07-19 11:55:00,59.59,59.61,59.5,59.5,375420.0,59.2353,59.2552,59.1459,59.1459,375420.0
2018-07-19 12:00:00,59.51,59.52,59.41,59.43,198760.0,59.1558,59.1658,59.0564,59.0763,198760.0
2018-07-19 12:05:00,59.41,59.45,59.39,59.43,186180.0,59.0564,59.0962,59.0365,59.0763,186180.0
2018-07-19 12:10:00,59.42,59.44,59.39,59.39,95080.0,59.0663,59.0862,59.0365,59.0365,95080.0
2018-07-19 12:15:00,59.39,59.41,59.35,59.36,146400.0,59.0365,59.0564,58.9968,59.0067,146400.0
2018-07-19 12:20:00,59.35,59.37,59.32,59.32,113300.0,58.9968,59.0166,58.9669,58.9669,113300.0
2018-07-19 12:25:00,59.32,59.37,59.27,59.37,104720.0,58.9669,59.0166,58.9172,59.0166,104720.0
2018-07-19 12:30:00,59.37,59.39,59.34,59.36,154800.0,59.0166,59.0365,58.9868,59.0067,154800.0
2018-07-19 12:35:00,59.36,59.39,59.33,59.35,70700.0,59.0067,59.0365,58.9769,58.9968,70700.0
2018-07-19 12:40:00,59.35,59.35,59.23,59.23,167420.0,58.9968,58.9968,58.8775,58.8775,167420.0
2018-07-19 12:45:00,59.23,59.23,59.17,59.23,137800.0,58.8775,58.8775,58.8178,58.8775,137800.0
2018-07-19 12:50:00,59.22,59.27,59.22,59.25,165500.0,58.8675,58.9172,58.8675,58.8974,165500.0
2018-07-19 12:55:00,59.27,59.33,59.24,59.32,86320.0,58.9172,58.9769,58.8874,58.9669,86320.0
2018-07-19 13:00:00,59.33,59.35,59.23,59.27,139020.0,58.9769,58.9968,58.8775,58.9172,139020.0
2018-07-19 13:05:00,59.27,59.4,59.24,59.3,93000.0,58.9172,59.0465,58.8874,58.9471,93000.0
2018-07-19 13:10:00,59.28,59.38,59.26,59.27,47620.0,58.9272,59.0266,58.9073,58.9172,47620.0
2018-07-19 13:15:00,59.3,59.36,59.27,59.33,38000.0,58.9471,59.0067,58.9172,58.9769,38000.0
2018-07-19 13:20:00,59.33,59.43,59.31,59.38,47400.0,58.9769,59.0763,58.957,59.0266,47400.0
2018-07-19 13:25:00,59.37,59.42,59.36,59.36,46000.0,59.0166,59.0663,59.0067,59.0067,46000.0
2018-07-19 13:30:00,59.35,59.44,59.34,59.44,171000.0,58.9968,59.0862,58.9868,59.0862,171000.0
2018-07-19 13:35:00,59.44,59.5,59.4,59.45,123160.0,59.0862,59.1459,59.0465,59.0962,123160.0
2018-07-19 13:40:00,59.47,59.5,59.46,59.46,73020.0,59.116,59.1459,59.1061,59.1061,73020.0
2018-07-19 13:45:00,59.45,59.45,59.4,59.4,51120.0,59.0962,59.0962,59.0465,59.0465,51120.0
2018-07-19 13:50:00,59.4,59.46,59.38,59.46,69900.0,59.0465,59.1061,59.0266,59.1061,69900.0
2018-07-19 13:55:00,59.47,59.47,59.41,59.42,72700.0,59.116,59.116,59.0564,59.0663,72700.0
2018-07-19 14:00:00,59.42,59.51,59.41,59.51,58200.0,59.0663,59.1558,59.0564,59.1558,58200.0
2018-07-19 14:05:00,59.52,59.54,59.51,59.51,86160.0,59.1658,59.1856,59.1558,59.1558,86160.0
2018-07-19 14:10:00,59.54,59.54,59.36,59.45,80220.0,59.1856,59.1856,59.0067,59.0962,80220.0
2018-07-19 14:15:00,59.48,59.48,59.41,59.43,118000.0,59.126,59.126,59.0564,59.0763,118000.0
2018-07-19 14:20:00,59.42,59.44,59.38,59.38,89900.0,59.0663,59.0862,59.0266,59.0266,89900.0
2018-07-19 14:25:00,59.38,59.45,59.38,59.44,68380.0,59.0266,59.0962,59.0266,59.0862,68380.0
2018-07-19 14:30:00,59.44,59.45,59.36,59.39,91720.0,59.0862,59.0962,59.0067,59.0365,91720.0
2018-07-19 14:35:00,59.37,59.39,59.31,59.35,97000.0,59.0166,59.0365,58.957,58.9968,97000.0
2018-07-19 14:40:00,59.31,59.38,59.3,59.37,83860.0,58.957,59.0266,58.9471,59.0166,83860.0
2018-07-19 14:45:00,59.37,59.37,59.3,59.34,71000.0,59.0166,59.0166,58.9471,58.9868,71000.0
2018-07-19 14:50:00,59.3,59.33,59.28,59.3,76040.0,58.9471,58.9769,58.9272,58.9471,76040.0
2018-07-19 14:55:00,59.3,59.35,59.27,59.35,60200.0,58.9471,58.9968,58.9172,58.9968,60200.0
2018-07-19 15:00:00,59.35,59.38,59.34,59.37,114000.0,58.9968,59.0266,58.9868,59.0166,114000.0
2018-07-19 15:05:00,59.37,59.39,59.32,59.32,69540.0,59.0166,59.0365,58.9669,58.9669,69540.0
2018-07-19 15:10:00,59.33,59.33,59.22,59.22,219160.0,58.9769,58.9769,58.8675,58.8675,219160.0
2018-07-19 15:15:00,59.23,59.3,59.21,59.29,58000.0,58.8775,58.9471,58.8576,58.9371,58000.0
2018-07-19 15:20:00,59.3,59.4,59.3,59.38,116000.0,58.9471,59.0465,58.9471,59.0266,116000.0
2018-07-19 15:25:00,59.36,59.41,59.31,59.4,169660.0,59.0067,59.0564,58.957,59.0465,169660.0
2018-07-19 15:30:00,59.42,59.51,59.38,59.46,180720.0,59.0663,59.1558,59.0266,59.1061,180720.0
2018-07-19 15:35:00,59.48,59.5,59.42,59.43,102800.0,59.126,59.1459,59.0663,59.0763,102800.0
2018-07-19 15:40:00,59.43,59.43,59.33,59.39,130520.0,59.0763,59.0763,58.9769,59.0365,130520.0
2018-07-19 15:45:00,59.37,59.38,59.31,59.31,207480.0,59.0166,59.0266,58.957,58.957,207480.0
2018-07-19 15:50:00,59.33,59.36,59.28,59.33,264580.0,58.9769,59.0067,58.9272,58.9769,264580.0
2018-07-19 15:55:00,59.34,59.39,59.28,59.36,1092980.0,58.9868,59.0365,58.9272,59.0067,1092980.0
2018-07-20 09:30:00,59.35,59.61,59.29,59.31,1711320.0,58.9968,59.2552,58.9371,58.957,1711320.0
2018-07-20 09:35:00,59.37,59.42,59.28,59.36,280940.0,59.0166,59.0663,58.9272,59.0067,280940.0
2018-07-20 09:40:00,59.37,59.58,59.37,59.53,413460.0,59.0166,59.2254,59.0166,59.1757,413460.0
2018-07-20 09:45:00,59.5,59.58,59.36,59.45,260120.0,59.1459,59.2254,59.0067,59.0962,260120.0
2018-07-20 09:50:00,59.44,59.45,59.35,59.42,169600.0,59.0862,59.0962,58.9968,59.0663,169600.0
2018-07-20 09:55:00,59.42,59.42,59.31,59.36,121300.0,59.0663,59.0663,58.957,59.0067,121300.0
2018-07-20 10:00:00,59.37,59.49,59.34,59.45,166760.0,59.0166,59.1359,58.9868,59.0962,166760.0
2018-07-20 10:05:00,59.46,59.47,59.39,59.39,69000.0,59.1061,59.116,59.0365,59.0365,69000.0
2018-07-20 10:10:00,59.35,59.41,59.34,59.36,104000.0,58.9968,59.0564,58.9868,59.0067,104000.0
2018-07-20 10:15:00,59.35,59.4,59.33,59.39,65120.0,58.9968,59.0465,58.9769,59.0365,65120.0
2018-07-20 10:20:00,59.36,59.41,59.36,59.4,58400.0,59.0067,59.0564,59.0067,59.0465,58400.0
2018-07-20 10:25:00,59.4,59.48,59.39,59.46,120000.0,59.0465,59.126,59.0365,59.1061,120000.0
2018-07-20 10:30:00,59.47,59.6,59.45,59.56,224200.0,59.116,59.2453,59.0962,59.2055,224200.0
2018-07-20 10:35:00,59.55,59.58,59.54,59.58,91220.0,59.1956,59.2254,59.1856,59.2254,91220.0
2018-07-20 10:40:00,59.58,59.68,59.56,59.68,368100.0,59.2254,59.3248,59.2055,59.3248,368100.0
2018-07-20 10:45:00,59.7,59.8,59.7,59.73,667080.0,59.3447,59.4441,59.3447,59.3745,667080.0
2018-07-20 10:50:00,59.74,59.74,59.65,59.67,214000.0,59.3844,59.3844,59.295,59.3149,214000.0
2018-07-20 10:55:00,59.67,59.71,59.65,59.71,138100.0,59.3149,59.3546,59.295,59.3546,138100.0
2018-07-20 11:00:00,59.74,59.84,59.73,59.73,337340.0,59.3844,59.4838,59.3745,59.3745,337340.0
2018-07-20 11:05:00,59.69,59.71,59.67,59.71,52240.0,59.3347,59.3546,59.3149,59.3546,52240.0
2018-07-20 11:10:00,59.71,59.77,59.71,59.77,127720.0,59.3546,59.4143,59.3546,59.4143,127720.0
2018-07-20 11:15:00,59.75,59.75,59.67,59.68,60620.0,59.3944,59.3944,59.3149,59.3248,60620.0
2018-07-20 11:20:00,59.68,59.75,59.66,59.71,97180.0,59.3248,59.3944,59.3049,59.3546,97180.0
2018-07-20 11:25:00,59.73,59.78,59.72,59.77,166700.0,59.3745,59.4242,59.3646,59.4143,166700.0
2018-07-20 11:30:00,59.78,59.83,59.77,59.8,222500.0,59.4242,59.4739,59.4143,59.4441,222500.0
2018-07-20 11:35:00,59.79,59.79,59.77,59.77,115560.0,59.4341,59.4341,59.4143,59.4143,115560.0
2018-07-20 11:40:00,59.77,59.78,59.73,59.74,153000.0,59.4143,59.4242,59.3745,59.3844,153000.0
2018-07-20 11:45:00,59.75,59.75,59.64,59.67,149200.0,59.3944,59.3944,59.285,59.3149,149200.0
2018-07-20 11:50:00,59.64,59.7,59.64,59.66,85880.0,59.285,59.3447,59.285,59.3049,85880.0
2018-07-20 11:55:00,59.66,59.66,59.63,59.64,62060.0,59.3049,59.3049,59.2751,59.285,62060.0
2018-07-20 12:00:00,59.64,59.66,59.63,59.63,170380.0,59.285,59.3049,59.2751,59.2751,170380.0
2018-07-20 12:05:00,59.62,59.63,59.49,59.57,144540.0,59.2652,59.2751,59.1359,59.2155,144540.0
2018-07-20 12:10:00,59.57,59.58,59.45,59.51,145980.0,59.2155,59.2254,59.0962,59.1558,145980.0
2018-07-20 12:15:00,59.52,59.55,59.51,59.55,80000.0,59.1658,59.1956,59.1558,59.1956,80000.0
2018-07-20 12:20:00,59.54,59.56,59.48,59.48,146460.0,59.1856,59.2055,59.126,59.126,146460.0
2018-07-20 12:25:00,59.48,59.48,59.45,59.45,40100.0,59.126,59.126,59.0962,59.0962,40100.0
2018-07-20 12:30:00,59.45,59.45,59.4,59.44,78160.0,59.0962,59.0962,59.0465,59.0862,78160.0
2018-07-20 12:35:00,59.45,59.48,59.43,59.47,43120.0,59.0962,59.126,59.0763,59.116,43120.0
2018-07-20 12:40:00,59.46,59.49,59.46,59.47,52200.0,59.1061,59.1359,59.1061,59.116,52200.0
2018-07-20 12:45:00,59.49,59.53,59.46,59.47,55340.0,59.1359,59.1757,59.1061,59.116,55340.0
2018-07-20 12:50:00,59.46,59.51,59.46,59.5,84000.0,59.1061,59.1558,59.1061,59.1459,84000.0
2018-07-20 12:55:00,59.48,59.54,59.44,59.44,91400.0,59.126,59.1856,59.0862,59.0862,91400.0
2018-07-20 13:00:00,59.46,59.5,59.46,59.49,24000.0,59.1061,59.1459,59.1061,59.1359,24000.0
2018-07-20 13:05:00,59.48,59.48,59.43,59.43,60080.0,59.126,59.126,59.0763,59.0763,60080.0
2018-07-20 13:10:00,59.42,59.47,59.41,59.47,28000.0,59.0663,59.116,59.0564,59.116,28000.0
2018-07-20 13:15:00,59.46,59.46,59.42,59.42,32000.0,59.1061,59.1061,59.0663,59.0663,32000.0
2018-07-20 13:20:00,59.4,59.4,59.33,59.35,76500.0,59.0465,59.0465,58.9769,58.9968,76500.0
2018-07-20 13:25:00,59.34,59.34,59.3,59.32,82000.0,58.9868,58.9868,58.9471,58.9669,82000.0
2018-07-20 13:30:00,59.33,59.34,59.32,59.34,50040.0,58.9769,58.9868,58.9669,58.9868,50040.0
2018-07-20 13:35:00,59.39,59.47,59.38,59.46,101800.0,59.0365,59.116,59.0266,59.1061,101800.0
2018-07-20 13:40:00,59.41,59.46,59.41,59.46,16620.0,59.0564,59.1061,59.0564,59.1061,16620.0
2018-07-20 13:45:00,59.45,59.5,59.44,59.5,117660.0,59.0962,59.1459,59.0862,59.1459,117660.0
2018-07-20 13:50:00,59.49,59.5,59.45,59.46,33200.0,59.1359,59.1459,59.0962,59.1061,33200.0
2018-07-20 13:55:00,59.45,59.47,59.43,59.43,52380.0,59.0962,59.116,59.0763,59.0763,52380.0
2018-07-20 14:00:00,59.42,59.48,59.42,59.46,20000.0,59.0663,59.126,59.0663,59.1061,20000.0
2018-07-20 14:05:00,59.46,59.46,59.43,59.43,118000.0,59.1061,59.1061,59.0763,59.0763,118000.0
2018-07-20 14:10:00,59.43,59.44,59.39,59.41,72260.0,59.0763,59.0862,59.0365,59.0564,72260.0
2018-07-20 14:15:00,59.39,59.42,59.38,59.39,56980.0,59.0365,59.0663,59.0266,59.0365,56980.0
2018-07-20 14:20:00,59.37,59.41,59.35,59.36,43960.0,59.0166,59.0564,58.9968,59.0067,43960.0
2018-07-20 14:25:00,59.34,59.38,59.32,59.35,140020.0,58.9868,59.0266,58.9669,58.9968,140020.0
2018-07-20 14:30:00,59.36,59.4,59.26,59.27,223720.0,59.0067,59.0465,58.9073,58.9172,223720.0
2018-07-20 14:35:00,59.29,59.31,59.22,59.29,236580.0,58.9371,58.957,58.8675,58.9371,236580.0
2018-07-20 14:40:00,59.28,59.4,59.28,59.4,175800.0,58.9272,59.0465,58.9272,59.0465,175800.0
2018-07-20 14:45:00,59.4,59.46,59.39,59.41,155700.0,59.0465,59.1061,59.0365,59.0564,155700.0
2018-07-20 14:50:00,59.41,59.43,59.37,59.37,95460.0,59.0564,59.0763,59.0166,59.0166,95460.0
2018-07-20 14:55:00,59.33,59.35,59.31,59.34,69960.0,58.9769,58.9968,58.957,58.9868,69960.0
2018-07-20 15:00:00,59.33,59.37,59.32,59.35,70500.0,58.9769,59.0166,58.9669,58.9968,70500.0
2018-07-20 15:05:00,59.36,59.38,59.36,59.38,23000.0,59.0067,59.0266,59.0067,59.0266,23000.0
2018-07-20 15:10:00,59.36,59.36,59.3,59.3,74720.0,59.0067,59.0067,58.9471,58.9471,74720.0
2018-07-20 15:15:00,59.29,59.33,59.27,59.32,180220.0,58.9371,58.9769,58.9172,58.9669,180220.0
2018-07-20 15:20:00,59.33,59.33,59.26,59.26,138220.0,58.9769,58.9769,58.9073,58.9073,138220.0
2018-07-20 15:25:00,59.25,59.29,59.24,59.27,163960.0,58.8974,58.9371,58.8874,58.9172,163960.0
2018-07-20 15:30:00,59.29,59.31,59.24,59.3,216660.0,58.9371,58.957,58.8874,58.9471,216660.0
2018-07-20 15:35:00,59.3,59.35,59.3,59.32,275180.0,58.9471,58.9968,58.9471,58.9669,275180.0
2018-07-20 15:40:00,59.31,59.35,59.28,59.34,185200.0,58.957,58.9968,58.9272,58.9868,185200.0
2018-07-20 15:45:00,59.35,59.35,59.23,59.25,221780.0,58.9968,58.9968,58.8775,58.8974,221780.0
2018-07-20 15:50:00,59.24,59.32,59.21,59.24,524200.0,58.8874,58.9669,58.8576,58.8874,524200.0
2018-07-20 15:55:00,59.24,59.27,59.23,59.23,901600.0,58.8874,58.9172,58.8775,58.8775,901600.0
2018-07-23 09:30:00,59.05,59.2,59.05,59.16,1005680.0,58.6985,58.8477,58.6985,58.8079,1005680.0
2018-07-23 09:35:00,59.15,59.23,59.12,59.22,1199540.0,58.798,58.8775,58.7681,58.8675,1199540.0
2018-07-23 09:40:00,59.2,59.32,59.13,59.3,588400.0,58.8477,58.9669,58.7781,58.9471,588400.0
2018-07-23 09:45:00,59.32,59.33,59.13,59.17,536600.0,58.9669,58.9769,58.7781,58.8178,536600.0
2018-07-23 09:50:00,59.17,59.2,59.14,59.15,430040.0,58.8178,58.8477,58.788,58.798,430040.0
2018-07-23 09:55:00,59.16,59.37,59.13,59.37,444460.0,58.8079,59.0166,58.7781,59.0166,444460.0
2018-07-23 10:00:00,59.41,59.66,59.39,59.66,627220.0,59.0564,59.3049,59.0365,59.3049,627220.0
2018-07-23 10:05:00,59.65,59.68,59.61,59.64,443800.0,59.295,59.3248,59.2552,59.285,443800.0
2018-07-23 10:10:00,59.62,59.67,59.49,59.6,245200.0,59.2652,59.3149,59.1359,59.2453,245200.0
2018-07-23 10:15:00,59.61,59.63,59.45,59.52,339720.0,59.2552,59.2751,59.0962,59.1658,339720.0
2018-07-23 10:20:00,59.51,59.6,59.5,59.55,161820.0,59.1558,59.2453,59.1459,59.1956,161820.0
2018-07-23 10:25:00,59.57,59.59,59.52,59.55,83280.0,59.2155,59.2353,59.1658,59.1956,83280.0
2018-07-23 10:30:00,59.53,59.54,59.47,59.52,263120.0,59.1757,59.1856,59.116,59.1658,263120.0
2018-07-23 10:35:00,59.51,59.63,59.48,59.63,249120.0,59.1558,59.2751,59.126,59.2751,249120.0
2018-07-23 10:40:00,59.62,59.7,59.6,59.65,256100.0,59.2652,59.3447,59.2453,59.295,256100.0
2018-07-23 10:45:00,59.66,59.69,59.63,59.66,122400.0,59.3049,59.3347,59.2751,59.3049,122400.0
2018-07-23 10:50:00,59.65,59.72,59.64,59.7,191180.0,59.295,59.3646,59.285,59.3447,191180.0
2018-07-23 10:55:00,59.71,59.8,59.71,59.77,360940.0,59.3546,59.4441,59.3546,59.4143,360940.0
2018-07-23 11:00:00,59.77,59.87,59.75,59.79,418620.0,59.4143,59.5137,59.3944,59.4341,418620.0
2018-07-23 11:05:00,59.78,59.85,59.73,59.78,737080.0,59.4242,59.4938,59.3745,59.4242,737080.0
2018-07-23 11:10:00,59.79,59.81,59.74,59.75,242320.0,59.4341,59.454,59.3844,59.3944,242320.0
2018-07-23 11:15:00,59.76,59.81,59.75,59.8,214680.0,59.4043,59.454,59.3944,59.4441,214680.0
2018-07-23 11:20:00,59.79,59.82,59.73,59.78,354180.0,59.4341,59.464,59.3745,59.4242,354180.0
2018-07-23 11:25:00,59.78,59.85,59.74,59.83,336160.0,59.4242,59.4938,59.3844,59.4739,336160.0
2018-07-23 11:30:00,59.82,59.93,59.82,59.93,186880.0,59.464,59.5733,59.464,59.5733,186880.0
2018-07-23 11:35:00,59.93,60.0,59.92,59.98,501520.0,59.5733,59.6429,59.5634,59.623,501520.0
2018-07-23 11:40:00,59.98,59.99,59.93,59.95,300780.0,59.623,59.633,59.5733,59.5932,300780.0
2018-07-23 11:45:00,59.98,60.05,59.93,59.95,255920.0,59.623,59.6926,59.5733,59.5932,255920.0
2018-07-23 11:50:00,59.94,59.99,59.93,59.96,371300.0,59.5833,59.633,59.5733,59.6031,371300.0
2018-07-23 11:55:00,59.96,60.02,59.94,59.99,116400.0,59.6031,59.6628,59.5833,59.633,116400.0
2018-07-23 12:00:00,60.0,60.0,59.94,59.95,202500.0,59.6429,59.6429,59.5833,59.5932,202500.0
2018-07-23 12:05:00,59.95,59.96,59.93,59.95,312680.0,59.5932,59.6031,59.5733,59.5932,312680.0
2018-07-23 12:10:00,59.95,59.99,59.94,59.98,76720.0,59.5932,59.633,59.5833,59.623,76720.0
2018-07-23 12:15:00,59.99,60.02,59.96,59.97,187520.0,59.633,59.6628,59.6031,59.6131,187520.0
2018-07-23 12:20:00,59.98,60.0,59.94,59.96,88960.0,59.623,59.6429,59.5833,59.6031,88960.0
2018-07-23 12:25:00,59.95,60.02,59.95,59.99,283320.0,59.5932,59.6628,59.5932,59.633,283320.0
2018-07-23 12:30:00,59.96,60.0,59.95,60.0,81280.0,59.6031,59.6429,59.5932,59.6429,81280.0
2018-07-23 12:35:00,60.01,60.02,59.94,59.95,111400.0,59.6528,59.6628,59.5833,59.5932,111400.0
2018-07-23 12:40:00,59.95,59.97,59.93,59.93,98540.0,59.5932,59.6131,59.5733,59.5733,98540.0
2018-07-23 12:45:00,59.92,59.96,59.92,59.96,66100.0,59.5634,59.6031,59.5634,59.6031,66100.0
2018-07-23 12:50:00,59.96,59.98,59.92,59.94,99760.0,59.6031,59.623,59.5634,59.5833,99760.0
2018-07-23 12:55:00,59.95,59.95,59.85,59.88,122520.0,59.5932,59.5932,59.4938,59.5236,122520.0
2018-07-23 13:00:00,59.88,59.92,59.86,59.89,59000.0,59.5236,59.5634,59.5037,59.5335,59000.0
2018-07-23 13:05:00,59.9,59.94,59.89,59.92,99700.0,59.5435,59.5833,59.5335,59.5634,99700.0
2018-07-23 13:10:00,59.93,59.93,59.86,59.86,143960.0,59.5733,59.5733,59.5037,59.5037,143960.0
2018-07-23 13:15:00,59.86,59.86,59.74,59.75,298980.0,59.5037,59.5037,59.3844,59.3944,298980.0
2018-07-23 13:20:00,59.75,59.77,59.7,59.75,207420.0,59.3944,59.4143,59.3447,59.3944,207420.0
2018-07-23 13:25:00,59.75,59.81,59.74,59.79,168180.0,59.3944,59.454,59.3844,59.4341,168180.0
2018-07-23 13:30:00,59.79,59.86,59.79,59.79,119740.0,59.4341,59.5037,59.4341,59.4341,119740.0
2018-07-23 13:35:00,59.78,59.85,59.74,59.83,453660.0,59.4242,59.4938,59.3844,59.4739,453660.0
2018-07-23 13:40:00,59.83,59.9,59.83,59.88,113680.0,59.4739,59.5435,59.4739,59.5236,113680.0
2018-07-23 13:45:00,59.86,59.88,59.8,59.85,148500.0,59.5037,59.5236,59.4441,59.4938,148500.0
2018-07-23 13:50:00,59.88,59.95,59.87,59.95,109520.0,59.5236,59.5932,59.5137,59.5932,109520.0
2018-07-23 13:55:00,59.93,59.94,59.87,59.87,164040.0,59.5733,59.5833,59.5137,59.5137,164040.0
2018-07-23 14:00:00,59.88,59.9,59.85,59.89,136960.0,59.5236,59.5435,59.4938,59.5335,136960.0
2018-07-23 14:05:00,59.9,59.96,59.9,59.92,120100.0,59.5435,59.6031,59.5435,59.5634,120100.0
2018-07-23 14:10:00,59.94,59.95,59.91,59.93,175260.0,59.5833,59.5932,59.5534,59.5733,175260.0
2018-07-23 14:15:00,59.95,60.02,59.95,60.0,534960.0,59.5932,59.6628,59.5932,59.6429,534960.0
2018-07-23 14:20:00,60.0,60.03,59.98,60.01,419180.0,59.6429,59.6727,59.623,59.6528,419180.0
2018-07-23 14:25:00,60.02,60.13,60.01,60.11,91100.0,59.6628,59.7721,59.6528,59.7522,91100.0
2018-07-23 14:30:00,60.13,60.14,60.03,60.13,313040.0,59.7721,59.7821,59.6727,59.7721,313040.0
2018-07-23 14:35:00,60.12,60.14,60.08,60.1,167060.0,59.7622,59.7821,59.7224,59.7423,167060.0
2018-07-23 14:40:00,60.1,60.15,60.09,60.15,142380.0,59.7423,59.792,59.7324,59.792,142380.0
2018-07-23 14:45:00,60.17,60.28,60.17,60.24,305500.0,59.8119,59.9212,59.8119,59.8815,305500.0
2018-07-23 14:50:00,60.24,60.28,60.2,60.26,299020.0,59.8815,59.9212,59.8417,59.9013,299020.0
2018-07-23 14:55:00,60.26,60.26,60.14,60.17,481040.0,59.9013,59.9013,59.7821,59.8119,481040.0
2018-07-23 15:00:00,60.16,60.18,60.15,60.17,151620.0,59.8019,59.8218,59.792,59.8119,151620.0
2018-07-23 15:05:00,60.18,60.19,60.07,60.1,300340.0,59.8218,59.8318,59.7125,59.7423,300340.0
2018-07-23 15:10:00,60.1,60.23,60.09,60.21,134500.0,59.7423,59.8715,59.7324,59.8516,134500.0
2018-07-23 15:15:00,60.22,60.24,60.17,60.21,304440.0,59.8616,59.8815,59.8119,59.8516,304440.0
2018-07-23 15:20:00,60.21,60.32,60.19,60.32,669360.0,59.8516,59.961,59.8318,59.961,669360.0
2018-07-23 15:25:00,60.32,60.32,60.27,60.28,359860.0,59.961,59.961,59.9113,59.9212,359860.0
2018-07-23 15:30:00,60.29,60.3,60.17,60.17,376900.0,59.9312,59.9411,59.8119,59.8119,376900.0
2018-07-23 15:35:00,60.16,60.22,60.14,60.19,369120.0,59.8019,59.8616,59.7821,59.8318,369120.0
2018-07-23 15:40:00,60.19,60.19,60.08,60.14,663860.0,59.8318,59.8318,59.7224,59.7821,663860.0
2018-07-23 15:45:00,60.15,60.21,60.15,60.17,479240.0,59.792,59.8516,59.792,59.8119,479240.0
2018-07-23 15:50:00,60.18,60.3,60.13,60.16,961860.0,59.8218,59.9411,59.7721,59.8019,961860.0
2018-07-23 15:55:00,60.16,60.27,60.13,60.27,1553360.0,59.8019,59.9113,59.7721,59.9113,1553360.0
2018-07-24 09:30:00,63.13,63.3,62.75,62.79,3526000.0,62.7543,62.9233,62.3765,62.4163,3526000.0
2018-07-24 09:35:00,62.76,63.14,62.75,63.07,1444540.0,62.3865,62.7642,62.3765,62.6946,1444540.0
2018-07-24 09:40:00,63.06,63.11,62.81,62.88,904440.0,62.6847,62.7344,62.4362,62.5058,904440.0
2018-07-24 09:45:00,62.91,62.96,62.76,62.86,1135860.0,62.5356,62.5853,62.3865,62.4859,1135860.0
2018-07-24 09:50:00,62.87,62.9,62.61,62.61,1541280.0,62.4958,62.5256,62.2374,62.2374,1541280.0
2018-07-24 09:55:00,62.61,62.64,62.42,62.6,1651320.0,62.2374,62.2672,62.0485,62.2274,1651320.0
2018-07-24 10:00:00,62.61,62.81,62.54,62.81,892980.0,62.2374,62.4362,62.1678,62.4362,892980.0
2018-07-24 10:05:00,62.8,63.02,62.8,63.0,945380.0,62.4262,62.6449,62.4262,62.625,945380.0
2018-07-24 10:10:00,62.98,63.1,62.93,63.01,1015000.0,62.6052,62.7244,62.5555,62.635,1015000.0
2018-07-24 10:15:00,63.03,63.09,62.98,63.05,632500.0,62.6549,62.7145,62.6052,62.6747,632500.0
2018-07-24 10:20:00,63.05,63.15,62.85,62.86,734660.0,62.6747,62.7741,62.4759,62.4859,734660.0
2018-07-24 10:25:00,62.88,62.98,62.83,62.97,604980.0,62.5058,62.6052,62.4561,62.5952,604980.0
2018-07-24 10:30:00,62.95,63.12,62.94,63.02,487260.0,62.5753,62.7443,62.5654,62.6449,487260.0
2018-07-24 10:35:00,63.03,63.05,62.92,62.98,341560.0,62.6549,62.6747,62.5455,62.6052,341560.0
2018-07-24 10:40:00,62.96,62.98,62.72,62.84,451700.0,62.5853,62.6052,62.3467,62.466,451700.0
2018-07-24 10:45:00,62.84,62.88,62.74,62.88,499220.0,62.466,62.5058,62.3666,62.5058,499220.0
2018-07-24 10:50:00,62.88,63.02,62.87,63.0,375640.0,62.5058,62.6449,62.4958,62.625,375640.0
2018-07-24 10:55:00,63.0,63.03,62.96,62.97,477580.0,62.625,62.6549,62.5853,62.5952,477580.0
2018-07-24 11:00:00,62.99,63.0,62.73,62.75,511760.0,62.6151,62.625,62.3566,62.3765,511760.0
2018-07-24 11:05:00,62.73,62.74,62.6,62.71,618240.0,62.3566,62.3666,62.2274,62.3368,618240.0
2018-07-24 11:10:00,62.68,62.87,62.6,62.85,386980.0,62.3069,62.4958,62.2274,62.4759,386980.0
2018-07-24 11:15:00,62.85,62.9,62.76,62.87,219440.0,62.4759,62.5256,62.3865,62.4958,219440.0
2018-07-24 11:20:00,62.88,62.92,62.67,62.83,267100.0,62.5058,62.5455,62.297,62.4561,267100.0
2018-07-24 11:25:00,62.82,62.85,62.73,62.77,228820.0,62.4461,62.4759,62.3566,62.3964,228820.0
2018-07-24 11:30:00,62.76,62.77,62.51,62.62,530720.0,62.3865,62.3964,62.138,62.2473,530720.0
2018-07-24 11:35:00,62.61,62.67,62.55,62.67,229940.0,62.2374,62.297,62.1777,62.297,229940.0
2018-07-24 11:40:00,62.66,62.78,62.64,62.74,498320.0,62.2871,62.4063,62.2672,62.3666,498320.0
2018-07-24 11:45:00,62.75,62.75,62.49,62.57,315420.0,62.3765,62.3765,62.1181,62.1976,315420.0
2018-07-24 11:50:00,62.55,62.6,62.43,62.56,274900.0,62.1777,62.2274,62.0584,62.1877,274900.0
2018-07-24 11:55:00,62.6,62.65,62.57,62.57,185260.0,62.2274,62.2771,62.1976,62.1976,185260.0
2018-07-24 12:00:00,62.56,62.65,62.54,62.65,205200.0,62.1877,62.2771,62.1678,62.2771,205200.0
2018-07-24 12:05:00,62.65,62.66,62.5,62.51,235980.0,62.2771,62.2871,62.128,62.138,235980.0
2018-07-24 12:10:00,62.52,62.52,62.44,62.5,226820.0,62.1479,62.1479,62.0684,62.128,226820.0
2018-07-24 12:15:00,62.49,62.52,62.46,62.46,369240.0,62.1181,62.1479,62.0883,62.0883,369240.0
2018-07-24 12:20:00,62.47,62.6,62.46,62.55,272720.0,62.0982,62.2274,62.0883,62.1777,272720.0
2018-07-24 12:25:00,62.5,62.54,62.43,62.49,199220.0,62.128,62.1678,62.0584,62.1181,199220.0
2018-07-24 12:30:00,62.5,62.57,62.49,62.54,169760.0,62.128,62.1976,62.1181,62.1678,169760.0
2018-07-24 12:35:00,62.54,62.58,62.53,62.54,85540.0,62.1678,62.2075,62.1578,62.1678,85540.0
2018-07-24 12:40:00,62.53,62.53,62.34,62.35,400680.0,62.1578,62.1578,61.969,61.9789,400680.0
2018-07-24 12:45:00,62.35,62.4,62.15,62.24,541340.0,61.9789,62.0286,61.7801,61.8696,541340.0
2018-07-24 12:50:00,62.21,62.21,62.08,62.2,299860.0,61.8397,61.8397,61.7105,61.8298,299860.0
2018-07-24 12:55:00,62.22,62.3,62.12,62.22,320600.0,61.8497,61.9292,61.7503,61.8497,320600.0
2018-07-24 13:00:00,62.22,62.23,62.12,62.19,231120.0,61.8497,61.8596,61.7503,61.8199,231120.0
2018-07-24 13:05:00,62.16,62.33,62.16,62.27,326200.0,61.79,61.959,61.79,61.8994,326200.0
2018-07-24 13:10:00,62.25,62.25,62.01,62.08,220680.0,61.8795,61.8795,61.6409,61.7105,220680.0
2018-07-24 13:15:00,62.08,62.1,61.9,61.95,246200.0,61.7105,61.7304,61.5316,61.5813,246200.0
2018-07-24 13:20:00,61.97,62.01,61.87,61.94,478180.0,61.6012,61.6409,61.5018,61.5713,478180.0
2018-07-24 13:25:00,61.94,61.97,61.83,61.86,380120.0,61.5713,61.6012,61.462,61.4918,380120.0
2018-07-24 13:30:00,61.87,61.92,61.78,61.87,283520.0,61.5018,61.5515,61.4123,61.5018,283520.0
2018-07-24 13:35:00,61.9,61.9,61.79,61.81,233300.0,61.5316,61.5316,61.4222,61.4421,233300.0
2018-07-24 13:40:00,61.82,61.89,61.82,61.86,108000.0,61.4521,61.5216,61.4521,61.4918,108000.0
2018-07-24 13:45:00,61.86,62.2,61.82,62.14,314280.0,61.4918,61.8298,61.4521,61.7702,314280.0
2018-07-24 13:50:00,62.17,62.21,62.08,62.1,194020.0,61.8,61.8397,61.7105,61.7304,194020.0
2018-07-24 13:55:00,62.11,62.21,62.09,62.13,91480.0,61.7403,61.8397,61.7205,61.7602,91480.0
2018-07-24 14:00:00,62.13,62.17,61.97,61.98,155340.0,61.7602,61.8,61.6012,61.6111,155340.0
2018-07-24 14:05:00,61.96,62.02,61.91,62.02,204240.0,61.5912,61.6509,61.5415,61.6509,204240.0
2018-07-24 14:10:00,62.07,62.15,62.05,62.13,145460.0,61.7006,61.7801,61.6807,61.7602,145460.0
2018-07-24 14:15:00,62.1,62.15,62.05,62.12,275860.0,61.7304,61.7801,61.6807,61.7503,275860.0
2018-07-24 14:20:00,62.13,62.32,62.12,62.25,322180.0,61.7602,61.9491,61.7503,61.8795,322180.0
2018-07-24 14:25:00,62.23,62.31,62.22,62.27,127180.0,61.8596,61.9391,61.8497,61.8994,127180.0
2018-07-24 14:30:00,62.29,62.39,62.23,62.31,283980.0,61.9193,62.0187,61.8596,61.9391,283980.0
2018-07-24 14:35:00,62.29,62.33,62.27,62.29,168940.0,61.9193,61.959,61.8994,61.9193,168940.0
2018-07-24 14:40:00,62.3,62.44,62.3,62.39,176860.0,61.9292,62.0684,61.9292,62.0187,176860.0
2018-07-24 14:45:00,62.41,62.47,62.31,62.41,223880.0,62.0386,62.0982,61.9391,62.0386,223880.0
2018-07-24 14:50:00,62.37,62.46,62.27,62.3,265220.0,61.9988,62.0883,61.8994,61.9292,265220.0
2018-07-24 14:55:00,62.31,62.45,62.29,62.41,269400.0,61.9391,62.0783,61.9193,62.0386,269400.0
2018-07-24 15:00:00,62.41,62.41,62.29,62.34,171340.0,62.0386,62.0386,61.9193,61.969,171340.0
2018-07-24 15:05:00,62.36,62.42,62.34,62.35,99140.0,61.9888,62.0485,61.969,61.9789,99140.0
2018-07-24 15:10:00,62.32,62.38,62.28,62.33,288760.0,61.9491,62.0087,61.9093,61.959,288760.0
2018-07-24 15:15:00,62.33,62.42,62.25,62.39,245860.0,61.959,62.0485,61.8795,62.0187,245860.0
2018-07-24 15:20:00,62.41,62.42,62.3,62.32,238040.0,62.0386,62.0485,61.9292,61.9491,238040.0
2018-07-24 15:25:00,62.3,62.35,62.3,62.34,267860.0,61.9292,61.9789,61.9292,61.969,267860.0
2018-07-24 15:30:00,62.34,62.43,62.32,62.34,259320.0,61.969,62.0584,61.9491,61.969,259320.0
2018-07-24 15:35:00,62.35,62.38,62.29,62.33,332680.0,61.9789,62.0087,61.9193,61.959,332680.0
2018-07-24 15:40:00,62.33,62.39,62.3,62.3,275140.0,61.959,62.0187,61.9292,61.9292,275140.0
2018-07-24 15:45:00,62.3,62.37,62.27,62.37,631440.0,61.9292,61.9988,61.8994,61.9988,631440.0
2018-07-24 15:50:00,62.38,62.41,62.33,62.38,463960.0,62.0087,62.0386,61.959,62.0087,463960.0
2018-07-24 15:55:00,62.38,62.46,62.34,62.4,1136140.0,62.0087,62.0883,61.969,62.0286,1136140.0
2018-07-25 09:30:00,62.0,62.24,61.9,62.15,1797080.0,61.631,61.8696,61.5316,61.7801,1797080.0
2018-07-25 09:35:00,62.15,62.51,62.08,62.49,944480.0,61.7801,62.138,61.7105,62.1181,944480.0
2018-07-25 09:40:00,62.52,62.57,62.35,62.48,428660.0,62.1479,62.1976,61.9789,62.1081,428660.0
2018-07-25 09:45:00,62.48,62.61,62.45,62.61,322120.0,62.1081,62.2374,62.0783,62.2374,322120.0
2018-07-25 09:50:00,62.62,62.73,62.62,62.67,546520.0,62.2473,62.3566,62.2473,62.297,546520.0
2018-07-25 09:55:00,62.69,62.87,62.65,62.82,892680.0,62.3169,62.4958,62.2771,62.4461,892680.0
2018-07-25 10:00:00,62.83,62.85,62.74,62.79,395340.0,62.4561,62.4759,62.3666,62.4163,395340.0
2018-07-25 10:05:00,62.78,62.78,62.64,62.74,503420.0,62.4063,62.4063,62.2672,62.3666,503420.0
2018-07-25 10:10:00,62.74,62.78,62.71,62.74,244160.0,62.3666,62.4063,62.3368,62.3666,244160.0
2018-07-25 10:15:00,62.73,62.79,62.65,62.73,213360.0,62.3566,62.4163,62.2771,62.3566,213360.0
2018-07-25 10:20:00,62.74,62.8,62.7,62.78,414420.0,62.3666,62.4262,62.3268,62.4063,414420.0
2018-07-25 10:25:00,62.78,62.79,62.61,62.69,467560.0,62.4063,62.4163,62.2374,62.3169,467560.0
2018-07-25 10:30:00,62.65,62.78,62.61,62.76,254800.0,62.2771,62.4063,62.2374,62.3865,254800.0
2018-07-25 10:35:00,62.74,62.78,62.7,62.75,82520.0,62.3666,62.4063,62.3268,62.3765,82520.0
2018-07-25 10:40:00,62.77,62.8,62.64,62.64,296640.0,62.3964,62.4262,62.2672,62.2672,296640.0
2018-07-25 10:45:00,62.63,62.66,62.58,62.58,112520.0,62.2572,62.2871,62.2075,62.2075,112520.0
2018-07-25 10:50:00,62.56,62.6,62.51,62.58,198960.0,62.1877,62.2274,62.138,62.2075,198960.0
2018-07-25 10:55:00,62.56,62.62,62.54,62.59,129400.0,62.1877,62.2473,62.1678,62.2175,129400.0
2018-07-25 11:00:00,62.6,62.62,62.53,62.6,226000.0,62.2274,62.2473,62.1578,62.2274,226000.0
2018-07-25 11:05:00,62.59,62.59,62.48,62.5,315960.0,62.2175,62.2175,62.1081,62.128,315960.0
2018-07-25 11:10:00,62.47,62.6,62.47,62.59,235880.0,62.0982,62.2274,62.0982,62.2175,235880.0
2018-07-25 11:15:00,62.6,62.6,62.53,62.55,109920.0,62.2274,62.2274,62.1578,62.1777,109920.0
2018-07-25 11:20:00,62.57,62.58,62.52,62.54,107400.0,62.1976,62.2075,62.1479,62.1678,107400.0
2018-07-25 11:25:00,62.52,62.62,62.52,62.61,102560.0,62.1479,62.2473,62.1479,62.2374,102560.0
2018-07-25 11:30:00,62.61,62.7,62.61,62.69,352220.0,62.2374,62.3268,62.2374,62.3169,352220.0
2018-07-25 11:35:00,62.68,62.71,62.67,62.69,226700.0,62.3069,62.3368,62.297,62.3169,226700.0
2018-07-25 11:40:00,62.69,62.81,62.69,62.79,220260.0,62.3169,62.4362,62.3169,62.4163,220260.0
2018-07-25 11:45:00,62.8,62.8,62.75,62.76,94380.0,62.4262,62.4262,62.3765,62.3865,94380.0
2018-07-25 11:50:00,62.76,62.76,62.67,62.7,154520.0,62.3865,62.3865,62.297,62.3268,154520.0
2018-07-25 11:55:00,62.71,62.76,62.7,62.75,110220.0,62.3368,62.3865,62.3268,62.3765,110220.0
2018-07-25 12:00:00,62.75,62.76,62.72,62.73,95200.0,62.3765,62.3865,62.3467,62.3566,95200.0
2018-07-25 12:05:00,62.72,62.75,62.7,62.7,152780.0,62.3467,62.3765,62.3268,62.3268,152780.0
2018-07-25 12:10:00,62.69,62.72,62.69,62.72,57940.0,62.3169,62.3467,62.3169,62.3467,57940.0
2018-07-25 12:15:00,62.72,62.72,62.67,62.67,117860.0,62.3467,62.3467,62.297,62.297,117860.0
2018-07-25 12:20:00,62.68,62.75,62.67,62.74,75360.0,62.3069,62.3765,62.297,62.3666,75360.0
2018-07-25 12:25:00,62.73,62.75,62.69,62.69,38500.0,62.3566,62.3765,62.3169,62.3169,38500.0
2018-07-25 12:30:00,62.71,62.73,62.69,62.71,88720.0,62.3368,62.3566,62.3169,62.3368,88720.0
2018-07-25 12:35:00,62.72,62.78,62.72,62.77,66220.0,62.3467,62.4063,62.3467,62.3964,66220.0
2018-07-25 12:40:00,62.76,62.87,62.76,62.79,250500.0,62.3865,62.4958,62.3865,62.4163,250500.0
2018-07-25 12:45:00,62.79,62.82,62.73,62.76,196040.0,62.4163,62.4461,62.3566,62.3865,196040.0
2018-07-25 12:50:00,62.76,62.76,62.73,62.75,71100.0,62.3865,62.3865,62.3566,62.3765,71100.0
2018-07-25 12:55:00,62.75,62.76,62.74,62.74,81020.0,62.3765,62.3865,62.3666,62.3666,81020.0
2018-07-25 13:00:00,62.75,62.76,62.74,62.74,46000.0,62.3765,62.3865,62.3666,62.3666,46000.0
2018-07-25 13:05:00,62.75,62.76,62.73,62.73,119960.0,62.3765,62.3865,62.3566,62.3566,119960.0
2018-07-25 13:10:00,62.73,62.76,62.73,62.75,431400.0,62.3566,62.3865,62.3566,62.3765,431400.0
2018-07-25 13:15:00,62.75,62.78,62.75,62.75,86140.0,62.3765,62.4063,62.3765,62.3765,86140.0
2018-07-25 13:20:00,62.75,62.76,62.7,62.7,92640.0,62.3765,62.3865,62.3268,62.3268,92640.0
2018-07-25 13:25:00,62.7,62.76,62.7,62.73,68920.0,62.3268,62.3865,62.3268,62.3566,68920.0
2018-07-25 13:30:00,62.72,62.73,62.68,62.68,28460.0,62.3467,62.3566,62.3069,62.3069,28460.0
2018-07-25 13:35:00,62.68,62.74,62.64,62.74,164320.0,62.3069,62.3666,62.2672,62.3666,164320.0
2018-07-25 13:40:00,62.73,62.76,62.73,62.76,328920.0,62.3566,62.3865,62.3566,62.3865,328920.0
2018-07-25 13:45:00,62.76,62.8,62.76,62.79,223280.0,62.3865,62.4262,62.3865,62.4163,223280.0
2018-07-25 13:50:00,62.79,62.8,62.77,62.79,56920.0,62.4163,62.4262,62.3964,62.4163,56920.0
2018-07-25 13:55:00,62.78,62.8,62.76,62.79,143500.0,62.4063,62.4262,62.3865,62.4163,143500.0
2018-07-25 14:00:00,62.79,62.84,62.76,62.82,178700.0,62.4163,62.466,62.3865,62.4461,178700.0
2018-07-25 14:05:00,62.83,62.94,62.82,62.94,467220.0,62.4561,62.5654,62.4461,62.5654,467220.0
2018-07-25 14:10:00,62.93,62.96,62.87,62.89,144080.0,62.5555,62.5853,62.4958,62.5157,144080.0
2018-07-25 14:15:00,62.89,62.9,62.83,62.85,171120.0,62.5157,62.5256,62.4561,62.4759,171120.0
2018-07-25 14:20:00,62.84,62.89,62.84,62.89,358280.0,62.466,62.5157,62.466,62.5157,358280.0
2018-07-25 14:25:00,62.89,62.95,62.88,62.95,302220.0,62.5157,62.5753,62.5058,62.5753,302220.0
2018-07-25 14:30:00,62.95,62.99,62.94,62.96,176000.0,62.5753,62.6151,62.5654,62.5853,176000.0
2018-07-25 14:35:00,62.97,63.0,62.96,62.97,147200.0,62.5952,62.625,62.5853,62.5952,147200.0
2018-07-25 14:40:00,62.97,62.97,62.88,62.88,185340.0,62.5952,62.5952,62.5058,62.5058,185340.0
2018-07-25 14:45:00,62.88,62.98,62.87,62.97,364980.0,62.5058,62.6052,62.4958,62.5952,364980.0
2018-07-25 14:50:00,62.96,63.0,62.95,62.98,165620.0,62.5853,62.625,62.5753,62.6052,165620.0
2018-07-25 14:55:00,62.97,62.97,62.92,62.92,127460.0,62.5952,62.5952,62.5455,62.5455,127460.0
2018-07-25 15:00:00,62.92,62.97,62.9,62.97,477020.0,62.5455,62.5952,62.5256,62.5952,477020.0
2018-07-25 15:05:00,62.97,62.99,62.96,62.96,166460.0,62.5952,62.6151,62.5853,62.5853,166460.0
2018-07-25 15:10:00,62.94,62.98,62.9,62.9,85380.0,62.5654,62.6052,62.5256,62.5256,85380.0
2018-07-25 15:15:00,62.9,62.91,62.88,62.89,126700.0,62.5256,62.5356,62.5058,62.5157,126700.0
2018-07-25 15:20:00,62.91,62.91,62.88,62.89,130340.0,62.5356,62.5356,62.5058,62.5157,130340.0
2018-07-25 15:25:00,62.91,62.99,62.9,62.99,273500.0,62.5356,62.6151,62.5256,62.6151,273500.0
2018-07-25 15:30:00,62.99,63.0,62.92,62.93,230740.0,62.6151,62.625,62.5455,62.5555,230740.0
2018-07-25 15:35:00,62.93,63.14,62.93,63.1,695480.0,62.5555,62.7642,62.5555,62.7244,695480.0
2018-07-25 15:40:00,63.1,63.2,63.1,63.15,614060.0,62.7244,62.8238,62.7244,62.7741,614060.0
2018-07-25 15:45:00,63.14,63.26,63.07,63.26,675700.0,62.7642,62.8835,62.6946,62.8835,675700.0
2018-07-25 15:50:00,63.26,63.29,63.15,63.19,814240.0,62.8835,62.9133,62.7741,62.8139,814240.0
2018-07-25 15:55:00,63.19,63.19,63.09,63.17,1309520.0,62.8139,62.8139,62.7145,62.794,1309520.0
2018-07-26 09:30:00,62.55,62.94,62.45,62.71,2015100.0,62.1777,62.5654,62.0783,62.3368,2015100.0
2018-07-26 09:35:00,62.74,63.05,62.74,62.96,881360.0,62.3666,62.6747,62.3666,62.5853,881360.0
2018-07-26 09:40:00,62.97,63.08,62.86,62.94,1006000.0,62.5952,62.7046,62.4859,62.5654,1006000.0
2018-07-26 09:45:00,62.96,62.96,62.72,62.75,478940.0,62.5853,62.5853,62.3467,62.3765,478940.0
2018-07-26 09:50:00,62.81,62.82,62.53,62.6,548920.0,62.4362,62.4461,62.1578,62.2274,548920.0
2018-07-26 09:55:00,62.64,62.7,62.55,62.61,833440.0,62.2672,62.3268,62.1777,62.2374,833440.0
2018-07-26 10:00:00,62.63,62.82,62.61,62.82,300360.0,62.2572,62.4461,62.2374,62.4461,300360.0
2018-07-26 10:05:00,62.82,62.96,62.8,62.92,434060.0,62.4461,62.5853,62.4262,62.5455,434060.0
2018-07-26 10:10:00,62.92,63.0,62.9,62.94,346460.0,62.5455,62.625,62.5256,62.5654,346460.0
2018-07-26 10:15:00,62.92,62.99,62.87,62.92,253920.0,62.5455,62.6151,62.4958,62.5455,253920.0
2018-07-26 10:20:00,62.92,62.92,62.84,62.88,109120.0,62.5455,62.5455,62.466,62.5058,109120.0
2018-07-26 10:25:00,62.89,62.9,62.83,62.84,98100.0,62.5157,62.5256,62.4561,62.466,98100.0
2018-07-26 10:30:00,62.83,62.91,62.81,62.82,239720.0,62.4561,62.5356,62.4362,62.4461,239720.0
2018-07-26 10:35:00,62.83,62.93,62.82,62.92,206800.0,62.4561,62.5555,62.4461,62.5455,206800.0
2018-07-26 10:40:00,62.95,62.96,62.84,62.9,229660.0,62.5753,62.5853,62.466,62.5256,229660.0
2018-07-26 10:45:00,62.94,63.02,62.92,62.95,285580.0,62.5654,62.6449,62.5455,62.5753,285580.0
2018-07-26 10:50:00,62.95,63.0,62.89,62.98,232380.0,62.5753,62.625,62.5157,62.6052,232380.0
2018-07-26 10:55:00,62.98,63.02,62.96,63.0,236780.0,62.6052,62.6449,62.5853,62.625,236780.0
2018-07-26 11:00:00,63.01,63.03,62.92,62.94,185000.0,62.635,62.6549,62.5455,62.5654,185000.0
2018-07-26 11:05:00,62.93,63.02,62.93,63.01,266020.0,62.5555,62.6449,62.5555,62.635,266020.0
2018-07-26 11:10:00,63.0,63.04,62.96,63.02,115740.0,62.625,62.6648,62.5853,62.6449,115740.0
2018-07-26 11:15:00,63.02,63.09,62.99,63.08,122940.0,62.6449,62.7145,62.6151,62.7046,122940.0
2018-07-26 11:20:00,63.06,63.23,63.05,63.2,281040.0,62.6847,62.8537,62.6747,62.8238,281040.0
2018-07-26 11:25:00,63.21,63.35,63.19,63.26,382960.0,62.8338,62.973,62.8139,62.8835,382960.0
2018-07-26 11:30:00,63.26,63.29,63.19,63.2,179760.0,62.8835,62.9133,62.8139,62.8238,179760.0
2018-07-26 11:35:00,63.17,63.17,63.08,63.1,186060.0,62.794,62.794,62.7046,62.7244,186060.0
2018-07-26 11:40:00,63.09,63.19,63.05,63.18,238260.0,62.7145,62.8139,62.6747,62.804,238260.0
2018-07-26 11:45:00,63.19,63.2,63.15,63.16,145700.0,62.8139,62.8238,62.7741,62.7841,145700.0
2018-07-26 11:50:00,63.17,63.23,63.16,63.19,163220.0,62.794,62.8537,62.7841,62.8139,163220.0
2018-07-26 11:55:00,63.2,63.3,63.19,63.28,242240.0,62.8238,62.9233,62.8139,62.9034,242240.0
2018-07-26 12:00:00,63.29,63.29,63.24,63.27,186180.0,62.9133,62.9133,62.8636,62.8934,186180.0
2018-07-26 12:05:00,63.27,63.32,63.26,63.28,205660.0,62.8934,62.9431,62.8835,62.9034,205660.0
2018-07-26 12:10:00,63.27,63.31,63.23,63.31,152920.0,62.8934,62.9332,62.8537,62.9332,152920.0
2018-07-26 12:15:00,63.3,63.39,63.3,63.39,234060.0,62.9233,63.0127,62.9233,63.0127,234060.0
2018-07-26 12:20:00,63.38,63.41,63.25,63.25,279160.0,63.0028,63.0326,62.8736,62.8736,279160.0
2018-07-26 12:25:00,63.21,63.33,63.2,63.32,184640.0,62.8338,62.9531,62.8238,62.9431,184640.0
2018-07-26 12:30:00,63.32,63.33,63.25,63.25,76180.0,62.9431,62.9531,62.8736,62.8736,76180.0
2018-07-26 12:35:00,63.22,63.28,63.22,63.26,107580.0,62.8437,62.9034,62.8437,62.8835,107580.0
2018-07-26 12:40:00,63.26,63.29,63.26,63.28,44240.0,62.8835,62.9133,62.8835,62.9034,44240.0
2018-07-26 12:45:00,63.25,63.28,63.13,63.15,168960.0,62.8736,62.9034,62.7543,62.7741,168960.0
2018-07-26 12:50:00,63.16,63.17,63.07,63.15,113140.0,62.7841,62.794,62.6946,62.7741,113140.0
2018-07-26 12:55:00,63.16,63.18,63.06,63.13,151540.0,62.7841,62.804,62.6847,62.7543,151540.0
2018-07-26 13:00:00,63.12,63.17,63.08,63.16,193220.0,62.7443,62.794,62.7046,62.7841,193220.0
2018-07-26 13:05:00,63.17,63.18,63.14,63.17,122100.0,62.794,62.804,62.7642,62.794,122100.0
2018-07-26 13:10:00,63.17,63.25,63.17,63.24,132880.0,62.794,62.8736,62.794,62.8636,132880.0
2018-07-26 13:15:00,63.22,63.31,63.22,63.27,108000.0,62.8437,62.9332,62.8437,62.8934,108000.0
2018-07-26 13:20:00,63.25,63.29,63.24,63.26,425740.0,62.8736,62.9133,62.8636,62.8835,425740.0
2018-07-26 13:25:00,63.25,63.27,63.19,63.21,566360.0,62.8736,62.8934,62.8139,62.8338,566360.0
2018-07-26 13:30:00,63.21,63.21,63.17,63.2,162420.0,62.8338,62.8338,62.794,62.8238,162420.0
2018-07-26 13:35:00,63.2,63.23,63.12,63.23,245800.0,62.8238,62.8537,62.7443,62.8537,245800.0
2018-07-26 13:40:00,63.21,63.3,63.19,63.2,74340.0,62.8338,62.9233,62.8139,62.8238,74340.0
2018-07-26 13:45:00,63.17,63.24,63.1,63.15,910220.0,62.794,62.8636,62.7244,62.7741,910220.0
2018-07-26 13:50:00,63.15,63.2,63.1,63.16,330160.0,62.7741,62.8238,62.7244,62.7841,330160.0
2018-07-26 13:55:00,63.15,63.21,63.13,63.21,65340.0,62.7741,62.8338,62.7543,62.8338,65340.0
2018-07-26 14:00:00,63.21,63.25,63.19,63.23,227180.0,62.8338,62.8736,62.8139,62.8537,227180.0
2018-07-26 14:05:00,63.24,63.25,63.23,63.25,108880.0,62.8636,62.8736,62.8537,62.8736,108880.0
2018-07-26 14:10:00,63.27,63.33,63.25,63.33,85160.0,62.8934,62.9531,62.8736,62.9531,85160.0
2018-07-26 14:15:00,63.33,63.36,63.27,63.27,74740.0,62.9531,62.9829,62.8934,62.8934,74740.0
2018-07-26 14:20:00,63.28,63.33,63.28,63.32,40000.0,62.9034,62.9531,62.9034,62.9431,40000.0
2018-07-26 14:25:00,63.32,63.35,63.3,63.35,65780.0,62.9431,62.973,62.9233,62.973,65780.0
2018-07-26 14:30:00,63.33,63.36,63.32,63.35,298100.0,62.9531,62.9829,62.9431,62.973,298100.0
2018-07-26 14:35:00,63.35,63.37,63.35,63.36,630760.0,62.973,62.9928,62.973,62.9829,630760.0
2018-07-26 14:40:00,63.37,63.37,63.27,63.32,624040.0,62.9928,62.9928,62.8934,62.9431,624040.0
2018-07-26 14:45:00,63.33,63.35,63.32,63.32,123900.0,62.9531,62.973,62.9431,62.9431,123900.0
2018-07-26 14:50:00,63.32,63.33,63.27,63.27,347920.0,62.9431,62.9531,62.8934,62.8934,347920.0
2018-07-26 14:55:00,63.28,63.31,63.25,63.25,509920.0,62.9034,62.9332,62.8736,62.8736,509920.0
2018-07-26 15:00:00,63.24,63.27,63.2,63.27,574980.0,62.8636,62.8934,62.8238,62.8934,574980.0
2018-07-26 15:05:00,63.26,63.32,63.25,63.32,247240.0,62.8835,62.9431,62.8736,62.9431,247240.0
2018-07-26 15:10:00,63.3,63.32,63.27,63.28,112800.0,62.9233,62.9431,62.8934,62.9034,112800.0
2018-07-26 15:15:00,63.28,63.31,63.26,63.28,137780.0,62.9034,62.9332,62.8835,62.9034,137780.0
2018-07-26 15:20:00,63.27,63.29,63.21,63.21,145360.0,62.8934,62.9133,62.8338,62.8338,145360.0
2018-07-26 15:25:00,63.21,63.32,63.21,63.32,201280.0,62.8338,62.9431,62.8338,62.9431,201280.0
2018-07-26 15:30:00,63.31,63.32,63.24,63.3,181060.0,62.9332,62.9431,62.8636,62.9233,181060.0
2018-07-26 15:35:00,63.29,63.34,63.28,63.33,135560.0,62.9133,62.963,62.9034,62.9531,135560.0
2018-07-26 15:40:00,63.33,63.35,63.29,63.34,255520.0,62.9531,62.973,62.9133,62.963,255520.0
2018-07-26 15:45:00,63.34,63.41,63.33,63.39,264900.0,62.963,63.0326,62.9531,63.0127,264900.0
2018-07-26 15:50:00,63.39,63.42,63.27,63.41,475120.0,63.0127,63.0425,62.8934,63.0326,475120.0
2018-07-26 15:55:00,63.41,63.49,63.4,63.43,821420.0,63.0326,63.1121,63.0227,63.0525,821420.0
2018-07-27 09:30:00,63.55,63.69,63.27,63.44,1303160.0,63.1718,63.3109,62.8934,63.0624,1303160.0
2018-07-27 09:35:00,63.38,63.4,63.04,63.18,640840.0,63.0028,63.0227,62.6648,62.804,640840.0
2018-07-27 09:40:00,63.21,63.31,63.11,63.26,648900.0,62.8338,62.9332,62.7344,62.8835,648900.0
2018-07-27 09:45:00,63.27,63.31,63.12,63.16,818460.0,62.8934,62.9332,62.7443,62.7841,818460.0
2018-07-27 09:50:00,63.16,63.3,63.15,63.2,517280.0,62.7841,62.9233,62.7741,62.8238,517280.0
2018-07-27 09:55:00,63.21,63.26,62.94,62.98,618720.0,62.8338,62.8835,62.5654,62.6052,618720.0
2018-07-27 10:00:00,62.99,63.02,62.75,62.9,593560.0,62.6151,62.6449,62.3765,62.5256,593560.0
2018-07-27 10:05:00,62.89,62.93,62.86,62.93,361520.0,62.5157,62.5555,62.4859,62.5555,361520.0
2018-07-27 10:10:00,62.93,62.96,62.85,62.85,363600.0,62.5555,62.5853,62.4759,62.4759,363600.0
2018-07-27 10:15:00,62.85,62.98,62.8,62.97,243560.0,62.4759,62.6052,62.4262,62.5952,243560.0
2018-07-27 10:20:00,62.97,63.06,62.97,63.0,314120.0,62.5952,62.6847,62.5952,62.625,314120.0
2018-07-27 10:25:00,63.0,63.0,62.88,62.91,246120.0,62.625,62.625,62.5058,62.5356,246120.0
2018-07-27 10:30:00,62.92,62.99,62.88,62.91,228960.0,62.5455,62.6151,62.5058,62.5356,228960.0
2018-07-27 10:35:00,62.95,62.97,62.89,62.91,139800.0,62.5753,62.5952,62.5157,62.5356,139800.0
2018-07-27 10:40:00,62.9,62.91,62.73,62.73,405480.0,62.5256,62.5356,62.3566,62.3566,405480.0
2018-07-27 10:45:00,62.75,62.76,62.57,62.59,253280.0,62.3765,62.3865,62.1976,62.2175,253280.0
2018-07-27 10:50:00,62.59,62.7,62.57,62.67,216720.0,62.2175,62.3268,62.1976,62.297,216720.0
2018-07-27 10:55:00,62.65,62.78,62.59,62.78,376840.0,62.2771,62.4063,62.2175,62.4063,376840.0
2018-07-27 11:00:00,62.75,62.8,62.7,62.76,113220.0,62.3765,62.4262,62.3268,62.3865,113220.0
2018-07-27 11:05:00,62.76,62.76,62.63,62.64,111780.0,62.3865,62.3865,62.2572,62.2672,111780.0
2018-07-27 11:10:00,62.65,62.75,62.65,62.7,163680.0,62.2771,62.3765,62.2771,62.3268,163680.0
2018-07-27 11:15:00,62.69,62.7,62.57,62.64,271060.0,62.3169,62.3268,62.1976,62.2672,271060.0
2018-07-27 11:20:00,62.64,62.69,62.6,62.62,201560.0,62.2672,62.3169,62.2274,62.2473,201560.0
2018-07-27 11:25:00,62.61,62.7,62.58,62.67,242580.0,62.2374,62.3268,62.2075,62.297,242580.0
2018-07-27 11:30:00,62.66,62.77,62.61,62.76,120280.0,62.2871,62.3964,62.2374,62.3865,120280.0
2018-07-27 11:35:00,62.78,62.8,62.74,62.75,149300.0,62.4063,62.4262,62.3666,62.3765,149300.0
2018-07-27 11:40:00,62.72,62.72,62.65,62.67,70840.0,62.3467,62.3467,62.2771,62.297,70840.0
2018-07-27 11:45:00,62.63,62.67,62.63,62.64,72700.0,62.2572,62.297,62.2572,62.2672,72700.0
2018-07-27 11:50:00,62.65,62.73,62.65,62.68,101900.0,62.2771,62.3566,62.2771,62.3069,101900.0
2018-07-27 11:55:00,62.69,62.69,62.55,62.55,130880.0,62.3169,62.3169,62.1777,62.1777,130880.0
2018-07-27 12:00:00,62.55,62.56,62.38,62.51,266260.0,62.1777,62.1877,62.0087,62.138,266260.0
2018-07-27 12:05:00,62.51,62.54,62.4,62.46,248500.0,62.138,62.1678,62.0286,62.0883,248500.0
2018-07-27 12:10:00,62.48,62.5,62.41,62.46,145380.0,62.1081,62.128,62.0386,62.0883,145380.0
2018-07-27 12:15:00,62.45,62.55,62.43,62.55,125260.0,62.0783,62.1777,62.0584,62.1777,125260.0
2018-07-27 12:20:00,62.55,62.55,62.44,62.44,125580.0,62.1777,62.1777,62.0684,62.0684,125580.0
2018-07-27 12:25:00,62.41,62.43,62.26,62.27,411960.0,62.0386,62.0584,61.8894,61.8994,411960.0
2018-07-27 12:30:00,62.26,62.28,62.14,62.14,444900.0,61.8894,61.9093,61.7702,61.7702,444900.0
2018-07-27 12:35:00,62.14,62.14,61.95,61.96,454640.0,61.7702,61.7702,61.5813,61.5912,454640.0
2018-07-27 12:40:00,61.95,62.05,61.92,62.04,383620.0,61.5813,61.6807,61.5515,61.6708,383620.0
2018-07-27 12:45:00,62.05,62.08,61.9,61.93,393900.0,61.6807,61.7105,61.5316,61.5614,393900.0
2018-07-27 12:50:00,61.92,61.92,61.76,61.85,499400.0,61.5515,61.5515,61.3924,61.4819,499400.0
2018-07-27 12:55:00,61.85,61.85,61.75,61.79,154640.0,61.4819,61.4819,61.3825,61.4222,154640.0
2018-07-27 13:00:00,61.76,61.77,61.55,61.75,500240.0,61.3924,61.4024,61.1837,61.3825,500240.0
2018-07-27 13:05:00,61.75,61.91,61.73,61.9,413600.0,61.3825,61.5415,61.3626,61.5316,413600.0
2018-07-27 13:10:00,61.88,61.95,61.81,61.91,242740.0,61.5117,61.5813,61.4421,61.5415,242740.0
2018-07-27 13:15:00,61.9,61.91,61.8,61.84,143300.0,61.5316,61.5415,61.4322,61.4719,143300.0
2018-07-27 13:20:00,61.85,61.85,61.75,61.79,216220.0,61.4819,61.4819,61.3825,61.4222,216220.0
2018-07-27 13:25:00,61.76,61.88,61.75,61.83,118420.0,61.3924,61.5117,61.3825,61.462,118420.0
2018-07-27 13:30:00,61.83,61.94,61.77,61.91,270120.0,61.462,61.5713,61.4024,61.5415,270120.0
2018-07-27 13:35:00,61.92,61.98,61.87,61.97,230360.0,61.5515,61.6111,61.5018,61.6012,230360.0
2018-07-27 13:40:00,61.97,61.98,61.88,61.98,82500.0,61.6012,61.6111,61.5117,61.6111,82500.0
2018-07-27 13:45:00,61.99,62.04,61.95,62.04,203360.0,61.6211,61.6708,61.5813,61.6708,203360.0
2018-07-27 13:50:00,62.04,62.11,62.0,62.04,182580.0,61.6708,61.7403,61.631,61.6708,182580.0
2018-07-27 13:55:00,62.06,62.13,62.03,62.13,165120.0,61.6906,61.7602,61.6608,61.7602,165120.0
2018-07-27 14:00:00,62.12,62.13,61.99,61.99,153140.0,61.7503,61.7602,61.6211,61.6211,153140.0
2018-07-27 14:05:00,61.99,62.01,61.96,61.97,114900.0,61.6211,61.6409,61.5912,61.6012,114900.0
2018-07-27 14:10:00,61.98,62.0,61.9,61.93,136400.0,61.6111,61.631,61.5316,61.5614,136400.0
2018-07-27 14:15:00,61.9,61.9,61.71,61.77,149260.0,61.5316,61.5316,61.3427,61.4024,149260.0
2018-07-27 14:20:00,61.77,61.79,61.74,61.75,115140.0,61.4024,61.4222,61.3725,61.3825,115140.0
2018-07-27 14:25:00,61.72,61.74,61.65,61.72,76900.0,61.3527,61.3725,61.2831,61.3527,76900.0
2018-07-27 14:30:00,61.72,61.82,61.68,61.77,124280.0,61.3527,61.4521,61.3129,61.4024,124280.0
2018-07-27 14:35:00,61.77,61.78,61.65,61.67,234860.0,61.4024,61.4123,61.2831,61.303,234860.0
2018-07-27 14:40:00,61.68,61.87,61.66,61.69,146120.0,61.3129,61.5018,61.293,61.3228,146120.0
2018-07-27 14:45:00,61.7,61.84,61.7,61.72,89600.0,61.3328,61.4719,61.3328,61.3527,89600.0
2018-07-27 14:50:00,61.74,61.82,61.72,61.81,108420.0,61.3725,61.4521,61.3527,61.4421,108420.0
2018-07-27 14:55:00,61.83,61.86,61.72,61.72,128120.0,61.462,61.4918,61.3527,61.3527,128120.0
2018-07-27 15:00:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:05:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:10:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:15:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:20:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:25:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:30:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:35:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:40:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:45:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:50:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-27 15:55:00,61.72,61.72,61.72,61.72,0.0,61.3527,61.3527,61.3527,61.3527,0.0
2018-07-30 09:30:00,61.4,61.75,61.36,61.39,2135140.0,61.0346,61.3825,60.9948,61.0246,2135140.0
2018-07-30 09:35:00,61.42,61.45,61.12,61.15,829640.0,61.0544,61.0843,60.7562,60.7861,829640.0
2018-07-30 09:40:00,61.14,61.34,60.92,60.94,540260.0,60.7761,60.9749,60.5574,60.5773,540260.0
2018-07-30 09:45:00,60.94,60.98,60.68,60.76,892220.0,60.5773,60.6171,60.3188,60.3984,892220.0
2018-07-30 09:50:00,60.79,60.97,60.63,60.63,809540.0,60.4282,60.6071,60.2691,60.2691,809540.0
2018-07-30 09:55:00,60.63,60.83,60.57,60.72,746640.0,60.2691,60.468,60.2095,60.3586,746640.0
2018-07-30 10:00:00,60.69,60.82,60.62,60.8,513460.0,60.3288,60.458,60.2592,60.4381,513460.0
2018-07-30 10:05:00,60.77,61.17,60.77,61.17,560380.0,60.4083,60.8059,60.4083,60.8059,560380.0
2018-07-30 10:10:00,61.2,61.2,60.88,60.88,445920.0,60.8358,60.8358,60.5177,60.5177,445920.0
2018-07-30 10:15:00,60.9,61.2,60.86,61.14,251920.0,60.5375,60.8358,60.4978,60.7761,251920.0
2018-07-30 10:20:00,61.13,61.24,61.1,61.16,264620.0,60.7662,60.8755,60.7363,60.796,264620.0
2018-07-30 10:25:00,61.15,61.32,61.1,61.29,294820.0,60.7861,60.955,60.7363,60.9252,294820.0
2018-07-30 10:30:00,61.29,61.39,61.19,61.21,240880.0,60.9252,61.0246,60.8258,60.8457,240880.0
2018-07-30 10:35:00,61.24,61.26,61.07,61.26,191760.0,60.8755,60.8954,60.7065,60.8954,191760.0
2018-07-30 10:40:00,61.26,61.26,61.05,61.16,127820.0,60.8954,60.8954,60.6866,60.796,127820.0
2018-07-30 10:45:00,61.16,61.21,61.06,61.16,148900.0,60.796,60.8457,60.6966,60.796,148900.0
2018-07-30 10:50:00,61.12,61.23,60.87,60.96,206800.0,60.7562,60.8656,60.5077,60.5972,206800.0
2018-07-30 10:55:00,60.98,61.04,60.86,60.96,195660.0,60.6171,60.6767,60.4978,60.5972,195660.0
2018-07-30 11:00:00,60.96,61.0,60.77,60.84,181920.0,60.5972,60.6369,60.4083,60.4779,181920.0
2018-07-30 11:05:00,60.84,60.98,60.78,60.78,199680.0,60.4779,60.6171,60.4183,60.4183,199680.0
2018-07-30 11:10:00,60.78,60.88,60.72,60.82,277900.0,60.4183,60.5177,60.3586,60.458,277900.0
2018-07-30 11:15:00,60.81,61.03,60.81,61.01,129240.0,60.4481,60.6668,60.4481,60.6469,129240.0
2018-07-30 11:20:00,61.04,61.11,60.98,61.05,164260.0,60.6767,60.7463,60.6171,60.6866,164260.0
2018-07-30 11:25:00,61.05,61.09,60.99,60.99,179140.0,60.6866,60.7264,60.627,60.627,179140.0
2018-07-30 11:30:00,61.01,61.18,60.99,61.14,156020.0,60.6469,60.8159,60.627,60.7761,156020.0
2018-07-30 11:35:00,61.16,61.16,61.04,61.09,194120.0,60.796,60.796,60.6767,60.7264,194120.0
2018-07-30 11:40:00,61.11,61.25,61.1,61.21,366920.0,60.7463,60.8855,60.7363,60.8457,366920.0
2018-07-30 11:45:00,61.23,61.23,61.13,61.15,105060.0,60.8656,60.8656,60.7662,60.7861,105060.0
2018-07-30 11:50:00,61.13,61.2,61.11,61.14,361520.0,60.7662,60.8358,60.7463,60.7761,361520.0
2018-07-30 11:55:00,61.13,61.37,61.11,61.28,255720.0,60.7662,61.0047,60.7463,60.9153,255720.0
2018-07-30 12:00:00,61.25,61.29,61.18,61.23,234100.0,60.8855,60.9252,60.8159,60.8656,234100.0
2018-07-30 12:05:00,61.23,61.25,61.07,61.13,215600.0,60.8656,60.8855,60.7065,60.7662,215600.0
2018-07-30 12:10:00,61.12,61.19,61.03,61.09,117680.0,60.7562,60.8258,60.6668,60.7264,117680.0
2018-07-30 12:15:00,61.06,61.13,61.0,61.02,105440.0,60.6966,60.7662,60.6369,60.6568,105440.0
2018-07-30 12:20:00,61.02,61.13,60.99,61.05,119540.0,60.6568,60.7662,60.627,60.6866,119540.0
2018-07-30 12:25:00,61.09,61.12,61.0,61.01,57280.0,60.7264,60.7562,60.6369,60.6469,57280.0
2018-07-30 12:30:00,61.0,61.03,60.94,60.95,116820.0,60.6369,60.6668,60.5773,60.5872,116820.0
2018-07-30 12:35:00,60.9,60.95,60.84,60.84,100100.0,60.5375,60.5872,60.4779,60.4779,100100.0
2018-07-30 12:40:00,60.85,60.85,60.68,60.73,196400.0,60.4878,60.4878,60.3188,60.3686,196400.0
2018-07-30 12:45:00,60.72,60.73,60.65,60.65,261160.0,60.3586,60.3686,60.289,60.289,261160.0
2018-07-30 12:50:00,60.65,60.84,60.65,60.84,246620.0,60.289,60.4779,60.289,60.4779,246620.0
2018-07-30 12:55:00,60.83,60.88,60.82,60.85,123400.0,60.468,60.5177,60.458,60.4878,123400.0
2018-07-30 13:00:00,60.87,60.87,60.75,60.75,134500.0,60.5077,60.5077,60.3884,60.3884,134500.0
2018-07-30 13:05:00,60.74,60.9,60.73,60.9,224480.0,60.3785,60.5375,60.3686,60.5375,224480.0
2018-07-30 13:10:00,60.9,60.98,60.9,60.97,173620.0,60.5375,60.6171,60.5375,60.6071,173620.0
2018-07-30 13:15:00,60.96,60.98,60.79,60.8,108280.0,60.5972,60.6171,60.4282,60.4381,108280.0
2018-07-30 13:20:00,60.8,61.04,60.8,61.0,146100.0,60.4381,60.6767,60.4381,60.6369,146100.0
2018-07-30 13:25:00,61.0,61.06,60.97,61.05,72080.0,60.6369,60.6966,60.6071,60.6866,72080.0
2018-07-30 13:30:00,61.03,61.08,61.0,61.06,106340.0,60.6668,60.7165,60.6369,60.6966,106340.0
2018-07-30 13:35:00,61.03,61.05,61.0,61.02,104500.0,60.6668,60.6866,60.6369,60.6568,104500.0
2018-07-30 13:40:00,61.01,61.03,60.94,60.99,104360.0,60.6469,60.6668,60.5773,60.627,104360.0
2018-07-30 13:45:00,60.96,61.02,60.93,61.02,79440.0,60.5972,60.6568,60.5674,60.6568,79440.0
2018-07-30 13:50:00,61.02,61.15,61.02,61.14,112800.0,60.6568,60.7861,60.6568,60.7761,112800.0
2018-07-30 13:55:00,61.15,61.21,61.15,61.18,75140.0,60.7861,60.8457,60.7861,60.8159,75140.0
2018-07-30 14:00:00,61.19,61.27,61.13,61.26,77100.0,60.8258,60.9053,60.7662,60.8954,77100.0
2018-07-30 14:05:00,61.26,61.3,61.17,61.2,85740.0,60.8954,60.9352,60.8059,60.8358,85740.0
2018-07-30 14:10:00,61.21,61.27,61.19,61.22,74000.0,60.8457,60.9053,60.8258,60.8556,74000.0
2018-07-30 14:15:00,61.22,61.27,61.2,61.23,75840.0,60.8556,60.9053,60.8358,60.8656,75840.0
2018-07-30 14:20:00,61.23,61.23,61.11,61.14,76480.0,60.8656,60.8656,60.7463,60.7761,76480.0
2018-07-30 14:25:00,61.13,61.16,61.09,61.16,66820.0,60.7662,60.796,60.7264,60.796,66820.0
2018-07-30 14:30:00,61.19,61.19,61.1,61.15,95900.0,60.8258,60.8258,60.7363,60.7861,95900.0
2018-07-30 14:35:00,61.2,61.29,61.12,61.12,116500.0,60.8358,60.9252,60.7562,60.7562,116500.0
2018-07-30 14:40:00,61.13,61.15,61.11,61.14,46000.0,60.7662,60.7861,60.7463,60.7761,46000.0
2018-07-30 14:45:00,61.09,61.09,61.02,61.05,94980.0,60.7264,60.7264,60.6568,60.6866,94980.0
2018-07-30 14:50:00,61.05,61.12,61.05,61.08,35860.0,60.6866,60.7562,60.6866,60.7165,35860.0
2018-07-30 14:55:00,61.12,61.16,61.01,61.08,92380.0,60.7562,60.796,60.6469,60.7165,92380.0
2018-07-30 15:00:00,61.06,61.17,61.04,61.17,57440.0,60.6966,60.8059,60.6767,60.8059,57440.0
2018-07-30 15:05:00,61.16,61.21,61.11,61.11,84520.0,60.796,60.8457,60.7463,60.7463,84520.0
2018-07-30 15:10:00,61.14,61.14,60.98,61.02,78460.0,60.7761,60.7761,60.6171,60.6568,78460.0
2018-07-30 15:15:00,61.0,61.09,60.98,61.06,110280.0,60.6369,60.7264,60.6171,60.6966,110280.0
2018-07-30 15:20:00,61.01,61.04,60.94,60.94,131120.0,60.6469,60.6767,60.5773,60.5773,131120.0
2018-07-30 15:25:00,60.95,61.03,60.88,60.92,210520.0,60.5872,60.6668,60.5177,60.5574,210520.0
2018-07-30 15:30:00,60.9,61.1,60.88,61.1,153460.0,60.5375,60.7363,60.5177,60.7363,153460.0
2018-07-30 15:35:00,61.15,61.15,61.01,61.04,172820.0,60.7861,60.7861,60.6469,60.6767,172820.0
2018-07-30 15:40:00,61.03,61.07,60.96,60.97,189420.0,60.6668,60.7065,60.5972,60.6071,189420.0
2018-07-30 15:45:00,60.95,61.02,60.93,60.93,186400.0,60.5872,60.6568,60.5674,60.5674,186400.0
2018-07-30 15:50:00,60.92,61.06,60.88,60.96,375380.0,60.5574,60.6966,60.5177,60.5972,375380.0
2018-07-30 15:55:00,60.96,61.03,60.91,60.99,688060.0,60.5972,60.6668,60.5475,60.627,688060.0
2018-07-31 09:30:00,61.02,61.16,60.76,61.16,1183100.0,60.6568,60.796,60.3984,60.796,1183100.0
2018-07-31 09:35:00,61.15,61.3,61.13,61.22,322300.0,60.7861,60.9352,60.7662,60.8556,322300.0
2018-07-31 09:40:00,61.22,61.26,60.94,60.95,319240.0,60.8556,60.8954,60.5773,60.5872,319240.0
2018-07-31 09:45:00,60.97,61.05,60.77,60.78,291700.0,60.6071,60.6866,60.4083,60.4183,291700.0
2018-07-31 09:50:00,60.8,60.85,60.62,60.82,377240.0,60.4381,60.4878,60.2592,60.458,377240.0
2018-07-31 09:55:00,60.82,60.86,60.65,60.68,190600.0,60.458,60.4978,60.289,60.3188,190600.0
2018-07-31 10:00:00,60.7,60.75,60.51,60.74,903780.0,60.3387,60.3884,60.1499,60.3785,903780.0
2018-07-31 10:05:00,60.75,60.75,60.45,60.6,652300.0,60.3884,60.3884,60.0902,60.2393,652300.0
2018-07-31 10:10:00,60.62,60.75,60.51,60.51,211100.0,60.2592,60.3884,60.1499,60.1499,211100.0
2018-07-31 10:15:00,60.54,60.56,60.38,60.4,376180.0,60.1797,60.1996,60.0206,60.0405,376180.0
2018-07-31 10:20:00,60.39,60.46,60.28,60.41,578060.0,60.0306,60.1002,59.9212,60.0505,578060.0
2018-07-31 10:25:00,60.44,60.58,60.41,60.44,307180.0,60.0803,60.2194,60.0505,60.0803,307180.0
2018-07-31 10:30:00,60.46,60.62,60.45,60.62,272920.0,60.1002,60.2592,60.0902,60.2592,272920.0
2018-07-31 10:35:00,60.67,60.79,60.67,60.71,284500.0,60.3089,60.4282,60.3089,60.3487,284500.0
2018-07-31 10:40:00,60.7,60.7,60.52,60.54,140860.0,60.3387,60.3387,60.1598,60.1797,140860.0
2018-07-31 10:45:00,60.53,60.68,60.53,60.66,117860.0,60.1697,60.3188,60.1697,60.299,117860.0
2018-07-31 10:50:00,60.68,60.71,60.61,60.64,116800.0,60.3188,60.3487,60.2493,60.2791,116800.0
2018-07-31 10:55:00,60.59,60.71,60.54,60.54,117100.0,60.2294,60.3487,60.1797,60.1797,117100.0
2018-07-31 11:00:00,60.57,60.77,60.55,60.77,148480.0,60.2095,60.4083,60.1896,60.4083,148480.0
2018-07-31 11:05:00,60.78,60.87,60.76,60.87,166620.0,60.4183,60.5077,60.3984,60.5077,166620.0
2018-07-31 11:10:00,60.88,60.99,60.86,60.88,265800.0,60.5177,60.627,60.4978,60.5177,265800.0
2018-07-31 11:15:00,60.86,61.04,60.86,60.93,373200.0,60.4978,60.6767,60.4978,60.5674,373200.0
2018-07-31 11:20:00,60.95,61.0,60.92,60.98,146360.0,60.5872,60.6369,60.5574,60.6171,146360.0
2018-07-31 11:25:00,60.95,61.02,60.95,60.97,135600.0,60.5872,60.6568,60.5872,60.6071,135600.0
2018-07-31 11:30:00,60.98,60.99,60.9,60.92,143000.0,60.6171,60.627,60.5375,60.5574,143000.0
2018-07-31 11:35:00,60.91,60.92,60.86,60.9,113440.0,60.5475,60.5574,60.4978,60.5375,113440.0
2018-07-31 11:40:00,60.9,61.04,60.88,61.03,108000.0,60.5375,60.6767,60.5177,60.6668,108000.0
2018-07-31 11:45:00,61.04,61.23,61.02,61.15,260800.0,60.6767,60.8656,60.6568,60.7861,260800.0
2018-07-31 11:50:00,61.17,61.29,61.17,61.27,131560.0,60.8059,60.9252,60.8059,60.9053,131560.0
2018-07-31 11:55:00,61.26,61.28,61.17,61.27,175460.0,60.8954,60.9153,60.8059,60.9053,175460.0
2018-07-31 12:00:00,61.28,61.38,61.28,61.31,175120.0,60.9153,61.0147,60.9153,60.9451,175120.0
2018-07-31 12:05:00,61.32,61.33,61.24,61.25,169780.0,60.955,60.965,60.8755,60.8855,169780.0
2018-07-31 12:10:00,61.25,61.28,61.24,61.26,124000.0,60.8855,60.9153,60.8755,60.8954,124000.0
2018-07-31 12:15:00,61.27,61.31,61.26,61.29,189840.0,60.9053,60.9451,60.8954,60.9252,189840.0
2018-07-31 12:20:00,61.27,61.37,61.26,61.37,88800.0,60.9053,61.0047,60.8954,61.0047,88800.0
2018-07-31 12:25:00,61.37,61.38,61.32,61.34,224500.0,61.0047,61.0147,60.955,60.9749,224500.0
2018-07-31 12:30:00,61.33,61.34,61.26,61.28,234900.0,60.965,60.9749,60.8954,60.9153,234900.0
2018-07-31 12:35:00,61.29,61.35,61.13,61.16,165900.0,60.9252,60.9849,60.7662,60.796,165900.0
2018-07-31 12:40:00,61.14,61.22,61.13,61.16,158920.0,60.7761,60.8556,60.7662,60.796,158920.0
2018-07-31 12:45:00,61.17,61.19,61.1,61.1,92920.0,60.8059,60.8258,60.7363,60.7363,92920.0
2018-07-31 12:50:00,61.12,61.15,61.11,61.12,45900.0,60.7562,60.7861,60.7463,60.7562,45900.0
2018-07-31 12:55:00,61.14,61.2,61.11,61.19,146820.0,60.7761,60.8358,60.7463,60.8258,146820.0
2018-07-31 13:00:00,61.19,61.27,61.18,61.26,106260.0,60.8258,60.9053,60.8159,60.8954,106260.0
2018-07-31 13:05:00,61.23,61.24,61.1,61.11,151860.0,60.8656,60.8755,60.7363,60.7463,151860.0
2018-07-31 13:10:00,61.13,61.21,61.07,61.07,67000.0,60.7662,60.8457,60.7065,60.7065,67000.0
2018-07-31 13:15:00,61.07,61.12,61.05,61.08,78860.0,60.7065,60.7562,60.6866,60.7165,78860.0
2018-07-31 13:20:00,61.08,61.12,61.03,61.12,56880.0,60.7165,60.7562,60.6668,60.7562,56880.0
2018-07-31 13:25:00,61.12,61.14,61.02,61.02,49500.0,60.7562,60.7761,60.6568,60.6568,49500.0
2018-07-31 13:30:00,61.0,61.1,60.95,61.01,176000.0,60.6369,60.7363,60.5872,60.6469,176000.0
2018-07-31 13:35:00,61.0,61.03,60.97,61.01,97300.0,60.6369,60.6668,60.6071,60.6469,97300.0
2018-07-31 13:40:00,61.0,61.01,60.98,61.0,187000.0,60.6369,60.6469,60.6171,60.6369,187000.0
2018-07-31 13:45:00,61.01,61.24,60.98,61.19,143560.0,60.6469,60.8755,60.6171,60.8258,143560.0
2018-07-31 13:50:00,61.16,61.23,61.12,61.14,166000.0,60.796,60.8656,60.7562,60.7761,166000.0
2018-07-31 13:55:00,61.14,61.15,61.06,61.15,133820.0,60.7761,60.7861,60.6966,60.7861,133820.0
2018-07-31 14:00:00,61.14,61.14,61.09,61.09,122940.0,60.7761,60.7761,60.7264,60.7264,122940.0
2018-07-31 14:05:00,61.09,61.12,61.05,61.09,140620.0,60.7264,60.7562,60.6866,60.7264,140620.0
2018-07-31 14:10:00,61.08,61.1,61.08,61.08,111120.0,60.7165,60.7363,60.7165,60.7165,111120.0
2018-07-31 14:15:00,61.09,61.14,61.07,61.14,96280.0,60.7264,60.7761,60.7065,60.7761,96280.0
2018-07-31 14:20:00,61.14,61.21,61.12,61.18,85480.0,60.7761,60.8457,60.7562,60.8159,85480.0
2018-07-31 14:25:00,61.17,61.23,61.16,61.21,177080.0,60.8059,60.8656,60.796,60.8457,177080.0
2018-07-31 14:30:00,61.2,61.25,61.18,61.21,72300.0,60.8358,60.8855,60.8159,60.8457,72300.0
2018-07-31 14:35:00,61.19,61.26,61.19,61.22,112540.0,60.8258,60.8954,60.8258,60.8556,112540.0
2018-07-31 14:40:00,61.21,61.25,61.16,61.25,88460.0,60.8457,60.8855,60.796,60.8855,88460.0
2018-07-31 14:45:00,61.24,61.25,61.2,61.2,62900.0,60.8755,60.8855,60.8358,60.8358,62900.0
2018-07-31 14:50:00,61.21,61.27,61.2,61.24,42280.0,60.8457,60.9053,60.8358,60.8755,42280.0
2018-07-31 14:55:00,61.23,61.27,61.19,61.22,53340.0,60.8656,60.9053,60.8258,60.8556,53340.0
2018-07-31 15:00:00,61.2,61.2,61.04,61.05,158200.0,60.8358,60.8358,60.6767,60.6866,158200.0
2018-07-31 15:05:00,61.06,61.08,60.97,61.06,283440.0,60.6966,60.7165,60.6071,60.6966,283440.0
2018-07-31 15:10:00,61.05,61.12,61.02,61.09,200820.0,60.6866,60.7562,60.6568,60.7264,200820.0
2018-07-31 15:15:00,61.1,61.1,60.99,61.02,119000.0,60.7363,60.7363,60.627,60.6568,119000.0
2018-07-31 15:20:00,61.01,61.05,60.97,61.03,119440.0,60.6469,60.6866,60.6071,60.6668,119440.0
2018-07-31 15:25:00,61.04,61.04,60.97,61.02,86000.0,60.6767,60.6767,60.6071,60.6568,86000.0
2018-07-31 15:30:00,61.03,61.14,61.02,61.08,299680.0,60.6668,60.7761,60.6568,60.7165,299680.0
2018-07-31 15:35:00,61.09,61.11,61.02,61.04,112000.0,60.7264,60.7463,60.6568,60.6767,112000.0
2018-07-31 15:40:00,61.05,61.06,60.99,61.01,108280.0,60.6866,60.6966,60.627,60.6469,108280.0
2018-07-31 15:45:00,61.02,61.04,60.9,60.94,321460.0,60.6568,60.6767,60.5375,60.5773,321460.0
2018-07-31 15:50:00,60.95,60.97,60.81,60.85,415980.0,60.5872,60.6071,60.4481,60.4878,415980.0
2018-07-31 15:55:00,60.85,60.95,60.85,60.89,862840.0,60.4878,60.5872,60.4878,60.5276,862840.0
2018-08-01 09:30:00,61.42,61.67,61.32,61.56,1977240.0,61.0544,61.303,60.955,61.1936,1977240.0
2018-08-01 09:35:00,61.6,61.67,61.27,61.32,350800.0,61.2334,61.303,60.9053,60.955,350800.0
2018-08-01 09:40:00,61.33,61.5,61.22,61.47,386420.0,60.965,61.134,60.8556,61.1041,386420.0
2018-08-01 09:45:00,61.5,61.53,61.41,61.48,486760.0,61.134,61.1638,61.0445,61.1141,486760.0
2018-08-01 09:50:00,61.49,61.49,61.31,61.31,259680.0,61.124,61.124,60.9451,60.9451,259680.0
2018-08-01 09:55:00,61.37,61.43,61.33,61.36,317680.0,61.0047,61.0644,60.965,60.9948,317680.0
2018-08-01 10:00:00,61.38,61.4,61.01,61.04,224140.0,61.0147,61.0346,60.6469,60.6767,224140.0
2018-08-01 10:05:00,61.06,61.24,61.06,61.23,261340.0,60.6966,60.8755,60.6966,60.8656,261340.0
2018-08-01 10:10:00,61.24,61.28,61.13,61.16,307080.0,60.8755,60.9153,60.7662,60.796,307080.0
2018-08-01 10:15:00,61.16,61.26,61.15,61.22,202080.0,60.796,60.8954,60.7861,60.8556,202080.0
2018-08-01 10:20:00,61.22,61.3,61.18,61.3,219860.0,60.8556,60.9352,60.8159,60.9352,219860.0
2018-08-01 10:25:00,61.29,61.38,61.23,61.35,258860.0,60.9252,61.0147,60.8656,60.9849,258860.0
2018-08-01 10:30:00,61.34,61.41,61.16,61.23,174320.0,60.9749,61.0445,60.796,60.8656,174320.0
2018-08-01 10:35:00,61.23,61.3,61.15,61.27,155080.0,60.8656,60.9352,60.7861,60.9053,155080.0
2018-08-01 10:40:00,61.26,61.32,61.22,61.24,113220.0,60.8954,60.955,60.8556,60.8755,113220.0
2018-08-01 10:45:00,61.24,61.26,61.2,61.21,105180.0,60.8755,60.8954,60.8358,60.8457,105180.0
2018-08-01 10:50:00,61.21,61.22,61.07,61.13,182320.0,60.8457,60.8556,60.7065,60.7662,182320.0
2018-08-01 10:55:00,61.06,61.11,61.01,61.07,159000.0,60.6966,60.7463,60.6469,60.7065,159000.0
2018-08-01 11:00:00,61.09,61.09,61.0,61.05,109880.0,60.7264,60.7264,60.6369,60.6866,109880.0
2018-08-01 11:05:00,61.04,61.04,60.95,60.95,157980.0,60.6767,60.6767,60.5872,60.5872,157980.0
2018-08-01 11:10:00,60.95,60.99,60.86,60.92,121920.0,60.5872,60.627,60.4978,60.5574,121920.0
2018-08-01 11:15:00,60.96,60.98,60.89,60.89,132560.0,60.5972,60.6171,60.5276,60.5276,132560.0
2018-08-01 11:20:00,60.88,60.98,60.84,60.95,139320.0,60.5177,60.6171,60.4779,60.5872,139320.0
2018-08-01 11:25:00,60.93,60.93,60.89,60.92,125200.0,60.5674,60.5674,60.5276,60.5574,125200.0
2018-08-01 11:30:00,60.9,60.96,60.73,60.73,152540.0,60.5375,60.5972,60.3686,60.3686,152540.0
2018-08-01 11:35:00,60.75,60.82,60.74,60.81,126020.0,60.3884,60.458,60.3785,60.4481,126020.0
2018-08-01 11:40:00,60.81,60.83,60.67,60.67,215100.0,60.4481,60.468,60.3089,60.3089,215100.0
2018-08-01 11:45:00,60.67,60.7,60.65,60.68,177940.0,60.3089,60.3387,60.289,60.3188,177940.0
2018-08-01 11:50:00,60.66,60.77,60.61,60.76,166160.0,60.299,60.4083,60.2493,60.3984,166160.0
2018-08-01 11:55:00,60.8,60.82,60.7,60.74,191160.0,60.4381,60.458,60.3387,60.3785,191160.0
2018-08-01 12:00:00,60.74,60.82,60.69,60.81,124120.0,60.3785,60.458,60.3288,60.4481,124120.0
2018-08-01 12:05:00,60.8,60.92,60.8,60.88,214800.0,60.4381,60.5574,60.4381,60.5177,214800.0
2018-08-01 12:10:00,60.85,60.94,60.85,60.88,102080.0,60.4878,60.5773,60.4878,60.5177,102080.0
2018-08-01 12:15:00,60.89,60.9,60.83,60.84,89200.0,60.5276,60.5375,60.468,60.4779,89200.0
2018-08-01 12:20:00,60.82,60.83,60.69,60.71,308600.0,60.458,60.468,60.3288,60.3487,308600.0
2018-08-01 12:25:00,60.71,60.74,60.67,60.71,144620.0,60.3487,60.3785,60.3089,60.3487,144620.0
2018-08-01 12:30:00,60.69,60.76,60.66,60.75,50600.0,60.3288,60.3984,60.299,60.3884,50600.0
2018-08-01 12:35:00,60.75,60.79,60.71,60.79,39000.0,60.3884,60.4282,60.3487,60.4282,39000.0
2018-08-01 12:40:00,60.76,60.89,60.75,60.87,91920.0,60.3984,60.5276,60.3884,60.5077,91920.0
2018-08-01 12:45:00,60.88,60.89,60.79,60.81,145460.0,60.5177,60.5276,60.4282,60.4481,145460.0
2018-08-01 12:50:00,60.84,60.93,60.83,60.89,149180.0,60.4779,60.5674,60.468,60.5276,149180.0
2018-08-01 12:55:00,60.9,60.92,60.76,60.84,185460.0,60.5375,60.5574,60.3984,60.4779,185460.0
2018-08-01 13:00:00,60.82,60.84,60.81,60.83,56880.0,60.458,60.4779,60.4481,60.468,56880.0
2018-08-01 13:05:00,60.81,60.85,60.8,60.83,63520.0,60.4481,60.4878,60.4381,60.468,63520.0
2018-08-01 13:10:00,60.84,60.84,60.72,60.73,117900.0,60.4779,60.4779,60.3586,60.3686,117900.0
2018-08-01 13:15:00,60.73,60.78,60.73,60.77,90320.0,60.3686,60.4183,60.3686,60.4083,90320.0
2018-08-01 13:20:00,60.79,60.83,60.75,60.78,130600.0,60.4282,60.468,60.3884,60.4183,130600.0
2018-08-01 13:25:00,60.8,60.82,60.69,60.7,192460.0,60.4381,60.458,60.3288,60.3387,192460.0
2018-08-01 13:30:00,60.7,60.76,60.7,60.71,50800.0,60.3387,60.3984,60.3387,60.3487,50800.0
2018-08-01 13:35:00,60.74,60.76,60.69,60.73,132300.0,60.3785,60.3984,60.3288,60.3686,132300.0
2018-08-01 13:40:00,60.72,60.72,60.63,60.69,95160.0,60.3586,60.3586,60.2691,60.3288,95160.0
2018-08-01 13:45:00,60.7,60.7,60.62,60.62,61660.0,60.3387,60.3387,60.2592,60.2592,61660.0
2018-08-01 13:50:00,60.65,60.7,60.64,60.68,60780.0,60.289,60.3387,60.2791,60.3188,60780.0
2018-08-01 13:55:00,60.69,60.75,60.63,60.66,123060.0,60.3288,60.3884,60.2691,60.299,123060.0
2018-08-01 14:00:00,60.65,60.77,60.65,60.71,116720.0,60.289,60.4083,60.289,60.3487,116720.0
2018-08-01 14:05:00,60.68,60.7,60.58,60.59,140800.0,60.3188,60.3387,60.2194,60.2294,140800.0
2018-08-01 14:10:00,60.59,60.72,60.51,60.72,220500.0,60.2294,60.3586,60.1499,60.3586,220500.0
2018-08-01 14:15:00,60.71,60.85,60.71,60.83,128340.0,60.3487,60.4878,60.3487,60.468,128340.0
2018-08-01 14:20:00,60.82,60.96,60.8,60.9,174000.0,60.458,60.5972,60.4381,60.5375,174000.0
2018-08-01 14:25:00,60.86,60.96,60.86,60.94,121400.0,60.4978,60.5972,60.4978,60.5773,121400.0
2018-08-01 14:30:00,60.97,61.05,60.97,61.02,131180.0,60.6071,60.6866,60.6071,60.6568,131180.0
2018-08-01 14:35:00,61.04,61.05,61.0,61.05,132660.0,60.6767,60.6866,60.6369,60.6866,132660.0
2018-08-01 14:40:00,61.04,61.09,60.95,60.97,133600.0,60.6767,60.7264,60.5872,60.6071,133600.0
2018-08-01 14:45:00,60.97,60.99,60.9,60.95,118760.0,60.6071,60.627,60.5375,60.5872,118760.0
2018-08-01 14:50:00,60.96,61.03,60.91,60.98,120100.0,60.5972,60.6668,60.5475,60.6171,120100.0
2018-08-01 14:55:00,61.0,61.1,60.95,61.07,141420.0,60.6369,60.7363,60.5872,60.7065,141420.0
2018-08-01 15:00:00,61.08,61.13,60.97,60.97,142780.0,60.7165,60.7662,60.6071,60.6071,142780.0
2018-08-01 15:05:00,60.91,61.03,60.91,61.02,142720.0,60.5475,60.6668,60.5475,60.6568,142720.0
2018-08-01 15:10:00,61.04,61.06,60.98,61.01,109160.0,60.6767,60.6966,60.6171,60.6469,109160.0
2018-08-01 15:15:00,61.0,61.03,60.95,61.02,129480.0,60.6369,60.6668,60.5872,60.6568,129480.0
2018-08-01 15:20:00,61.04,61.11,61.03,61.08,241900.0,60.6767,60.7463,60.6668,60.7165,241900.0
2018-08-01 15:25:00,61.09,61.15,61.06,61.1,147240.0,60.7264,60.7861,60.6966,60.7363,147240.0
2018-08-01 15:30:00,61.11,61.15,61.09,61.13,115560.0,60.7463,60.7861,60.7264,60.7662,115560.0
2018-08-01 15:35:00,61.14,61.18,61.14,61.18,235880.0,60.7761,60.8159,60.7761,60.8159,235880.0
2018-08-01 15:40:00,61.17,61.2,61.11,61.19,129580.0,60.8059,60.8358,60.7463,60.8258,129580.0
2018-08-01 15:45:00,61.19,61.19,61.15,61.16,229820.0,60.8258,60.8258,60.7861,60.796,229820.0
2018-08-01 15:50:00,61.15,61.18,61.1,61.15,428780.0,60.7861,60.8159,60.7363,60.7861,428780.0
2018-08-01 15:55:00,61.14,61.15,60.92,60.95,1384480.0,60.7761,60.7861,60.5574,60.5872,1384480.0
2018-08-02 09:30:00,60.31,60.53,60.24,60.38,1445240.0,59.9511,60.1697,59.8815,60.0206,1445240.0
2018-08-02 09:35:00,60.35,60.65,60.33,60.6,428720.0,59.9908,60.289,59.9709,60.2393,428720.0
2018-08-02 09:40:00,60.63,60.65,60.49,60.51,281980.0,60.2691,60.289,60.13,60.1499,281980.0
2018-08-02 09:45:00,60.53,60.58,60.35,60.4,599080.0,60.1697,60.2194,59.9908,60.0405,599080.0
2018-08-02 09:50:00,60.39,60.51,60.37,60.46,486380.0,60.0306,60.1499,60.0107,60.1002,486380.0
2018-08-02 09:55:00,60.46,60.51,60.4,60.45,416240.0,60.1002,60.1499,60.0405,60.0902,416240.0
2018-08-02 10:00:00,60.48,60.49,60.42,60.45,393620.0,60.12,60.13,60.0604,60.0902,393620.0
2018-08-02 10:05:00,60.45,60.54,60.45,60.48,544640.0,60.0902,60.1797,60.0902,60.12,544640.0
2018-08-02 10:10:00,60.49,60.49,60.43,60.44,165800.0,60.13,60.13,60.0703,60.0803,165800.0
2018-08-02 10:15:00,60.4,60.52,60.36,60.51,469420.0,60.0405,60.1598,60.0008,60.1499,469420.0
2018-08-02 10:20:00,60.5,60.6,60.48,60.49,911720.0,60.1399,60.2393,60.12,60.13,911720.0
2018-08-02 10:25:00,60.5,60.63,60.48,60.5,489700.0,60.1399,60.2691,60.12,60.1399,489700.0
2018-08-02 10:30:00,60.55,60.55,60.43,60.48,415200.0,60.1896,60.1896,60.0703,60.12,415200.0
2018-08-02 10:35:00,60.51,60.6,60.44,60.6,601760.0,60.1499,60.2393,60.0803,60.2393,601760.0
2018-08-02 10:40:00,60.6,60.6,60.52,60.56,374340.0,60.2393,60.2393,60.1598,60.1996,374340.0
2018-08-02 10:45:00,60.56,60.61,60.54,60.61,218240.0,60.1996,60.2493,60.1797,60.2493,218240.0
2018-08-02 10:50:00,60.63,60.68,60.53,60.56,135000.0,60.2691,60.3188,60.1697,60.1996,135000.0
2018-08-02 10:55:00,60.57,60.59,60.52,60.56,79580.0,60.2095,60.2294,60.1598,60.1996,79580.0
2018-08-02 11:00:00,60.56,60.63,60.45,60.45,147200.0,60.1996,60.2691,60.0902,60.0902,147200.0
2018-08-02 11:05:00,60.45,60.5,60.43,60.48,94700.0,60.0902,60.1399,60.0703,60.12,94700.0
2018-08-02 11:10:00,60.46,60.6,60.46,60.6,88360.0,60.1002,60.2393,60.1002,60.2393,88360.0
2018-08-02 11:15:00,60.6,60.67,60.57,60.67,76000.0,60.2393,60.3089,60.2095,60.3089,76000.0
2018-08-02 11:20:00,60.68,60.74,60.66,60.69,207920.0,60.3188,60.3785,60.299,60.3288,207920.0
2018-08-02 11:25:00,60.71,60.88,60.69,60.88,195160.0,60.3487,60.5177,60.3288,60.5177,195160.0
2018-08-02 11:30:00,60.89,61.02,60.88,60.99,233440.0,60.5276,60.6568,60.5177,60.627,233440.0
2018-08-02 11:35:00,60.98,61.09,60.96,61.0,226440.0,60.6171,60.7264,60.5972,60.6369,226440.0
2018-08-02 11:40:00,61.0,61.04,60.98,61.02,123840.0,60.6369,60.6767,60.6171,60.6568,123840.0
2018-08-02 11:45:00,61.02,61.13,61.02,61.05,178500.0,60.6568,60.7662,60.6568,60.6866,178500.0
2018-08-02 11:50:00,61.04,61.04,60.98,61.0,190300.0,60.6767,60.6767,60.6171,60.6369,190300.0
2018-08-02 11:55:00,61.0,61.0,60.91,60.96,104880.0,60.6369,60.6369,60.5475,60.5972,104880.0
2018-08-02 12:00:00,60.97,60.97,60.87,60.92,71200.0,60.6071,60.6071,60.5077,60.5574,71200.0
2018-08-02 12:05:00,60.93,61.15,60.93,61.12,148680.0,60.5674,60.7861,60.5674,60.7562,148680.0
2018-08-02 12:10:00,61.13,61.15,61.06,61.11,89380.0,60.7662,60.7861,60.6966,60.7463,89380.0
2018-08-02 12:15:00,61.14,61.19,61.07,61.18,90200.0,60.7761,60.8258,60.7065,60.8159,90200.0
2018-08-02 12:20:00,61.16,61.22,61.16,61.2,135380.0,60.796,60.8556,60.796,60.8358,135380.0
2018-08-02 12:25:00,61.19,61.27,61.19,61.22,172840.0,60.8258,60.9053,60.8258,60.8556,172840.0
2018-08-02 12:30:00,61.24,61.27,61.07,61.16,95680.0,60.8755,60.9053,60.7065,60.796,95680.0
2018-08-02 12:35:00,61.22,61.32,61.15,61.15,113940.0,60.8556,60.955,60.7861,60.7861,113940.0
2018-08-02 12:40:00,61.19,61.27,61.16,61.25,59080.0,60.8258,60.9053,60.796,60.8855,59080.0
2018-08-02 12:45:00,61.25,61.28,61.17,61.2,126080.0,60.8855,60.9153,60.8059,60.8358,126080.0
2018-08-02 12:50:00,61.2,61.21,61.13,61.15,104400.0,60.8358,60.8457,60.7662,60.7861,104400.0
2018-08-02 12:55:00,61.16,61.19,61.14,61.17,63760.0,60.796,60.8258,60.7761,60.8059,63760.0
2018-08-02 13:00:00,61.16,61.26,61.16,61.24,148320.0,60.796,60.8954,60.796,60.8755,148320.0
2018-08-02 13:05:00,61.25,61.28,61.22,61.27,64360.0,60.8855,60.9153,60.8556,60.9053,64360.0
2018-08-02 13:10:00,61.28,61.31,61.24,61.25,60200.0,60.9153,60.9451,60.8755,60.8855,60200.0
2018-08-02 13:15:00,61.26,61.35,61.26,61.33,55000.0,60.8954,60.9849,60.8954,60.965,55000.0
2018-08-02 13:20:00,61.34,61.36,61.31,61.35,95180.0,60.9749,60.9948,60.9451,60.9849,95180.0
2018-08-02 13:25:00,61.36,61.38,61.35,61.38,51200.0,60.9948,61.0147,60.9849,61.0147,51200.0
2018-08-02 13:30:00,61.37,61.47,61.37,61.47,120660.0,61.0047,61.1041,61.0047,61.1041,120660.0
2018-08-02 13:35:00,61.47,61.49,61.4,61.42,105260.0,61.1041,61.124,61.0346,61.0544,105260.0
2018-08-02 13:40:00,61.41,61.45,61.37,61.37,38000.0,61.0445,61.0843,61.0047,61.0047,38000.0
2018-08-02 13:45:00,61.39,61.47,61.39,61.47,97960.0,61.0246,61.1041,61.0246,61.1041,97960.0
2018-08-02 13:50:00,61.46,61.47,61.32,61.32,177180.0,61.0942,61.1041,60.955,60.955,177180.0
2018-08-02 13:55:00,61.35,61.36,61.22,61.22,143000.0,60.9849,60.9948,60.8556,60.8556,143000.0
2018-08-02 14:00:00,61.24,61.37,61.19,61.34,117940.0,60.8755,61.0047,60.8258,60.9749,117940.0
2018-08-02 14:05:00,61.35,61.35,61.29,61.31,48040.0,60.9849,60.9849,60.9252,60.9451,48040.0
2018-08-02 14:10:00,61.32,61.33,61.3,61.31,34200.0,60.955,60.965,60.9352,60.9451,34200.0
2018-08-02 14:15:00,61.32,61.33,61.21,61.23,113880.0,60.955,60.965,60.8457,60.8656,113880.0
2018-08-02 14:20:00,61.21,61.28,61.21,61.23,45600.0,60.8457,60.9153,60.8457,60.8656,45600.0
2018-08-02 14:25:00,61.23,61.29,61.21,61.26,56600.0,60.8656,60.9252,60.8457,60.8954,56600.0
2018-08-02 14:30:00,61.3,61.35,61.25,61.26,190780.0,60.9352,60.9849,60.8855,60.8954,190780.0
2018-08-02 14:35:00,61.26,61.31,61.26,61.3,83500.0,60.8954,60.9451,60.8954,60.9352,83500.0
2018-08-02 14:40:00,61.32,61.33,61.29,61.3,58000.0,60.955,60.965,60.9252,60.9352,58000.0
2018-08-02 14:45:00,61.31,61.34,61.26,61.27,72920.0,60.9451,60.9749,60.8954,60.9053,72920.0
2018-08-02 14:50:00,61.26,61.33,61.26,61.3,75500.0,60.8954,60.965,60.8954,60.9352,75500.0
2018-08-02 14:55:00,61.29,61.33,61.27,61.28,60720.0,60.9252,60.965,60.9053,60.9153,60720.0
2018-08-02 15:00:00,61.29,61.29,61.23,61.27,92480.0,60.9252,60.9252,60.8656,60.9053,92480.0
2018-08-02 15:05:00,61.27,61.3,61.25,61.27,106580.0,60.9053,60.9352,60.8855,60.9053,106580.0
2018-08-02 15:10:00,61.25,61.25,61.18,61.24,81700.0,60.8855,60.8855,60.8159,60.8755,81700.0
2018-08-02 15:15:00,61.21,61.34,61.21,61.34,106260.0,60.8457,60.9749,60.8457,60.9749,106260.0
2018-08-02 15:20:00,61.34,61.34,61.27,61.31,76680.0,60.9749,60.9749,60.9053,60.9451,76680.0
2018-08-02 15:25:00,61.3,61.31,61.25,61.3,82460.0,60.9352,60.9451,60.8855,60.9352,82460.0
2018-08-02 15:30:00,61.3,61.34,61.27,61.3,85760.0,60.9352,60.9749,60.9053,60.9352,85760.0
2018-08-02 15:35:00,61.32,61.34,61.27,61.27,98160.0,60.955,60.9749,60.9053,60.9053,98160.0
2018-08-02 15:40:00,61.27,61.33,61.26,61.33,155860.0,60.9053,60.965,60.8954,60.965,155860.0
2018-08-02 15:45:00,61.32,61.39,61.32,61.37,310760.0,60.955,61.0246,60.955,61.0047,310760.0
2018-08-02 15:50:00,61.41,61.42,61.31,61.33,193820.0,61.0445,61.0544,60.9451,60.965,193820.0
2018-08-02 15:55:00,61.33,61.38,61.3,61.3,656580.0,60.965,61.0147,60.9352,60.9352,656580.0
2018-08-03 09:30:00,61.36,61.5,61.21,61.21,769520.0,60.9948,61.134,60.8457,60.8457,769520.0
2018-08-03 09:35:00,61.12,61.21,60.98,61.2,401100.0,60.7562,60.8457,60.6171,60.8358,401100.0
2018-08-03 09:40:00,61.17,61.24,61.08,61.12,194720.0,60.8059,60.8755,60.7165,60.7562,194720.0
2018-08-03 09:45:00,61.14,61.14,60.9,60.97,314600.0,60.7761,60.7761,60.5375,60.6071,314600.0
2018-08-03 09:50:00,60.97,61.1,60.94,61.1,184100.0,60.6071,60.7363,60.5773,60.7363,184100.0
2018-08-03 09:55:00,61.09,61.19,60.99,61.17,145600.0,60.7264,60.8258,60.627,60.8059,145600.0
2018-08-03 10:00:00,61.17,61.37,61.08,61.37,255200.0,60.8059,61.0047,60.7165,61.0047,255200.0
2018-08-03 10:05:00,61.36,61.37,61.29,61.29,166100.0,60.9948,61.0047,60.9252,60.9252,166100.0
2018-08-03 10:10:00,61.3,61.32,61.12,61.12,103600.0,60.9352,60.955,60.7562,60.7562,103600.0
2018-08-03 10:15:00,61.16,61.19,61.08,61.1,69440.0,60.796,60.8258,60.7165,60.7363,69440.0
2018-08-03 10:20:00,61.1,61.14,61.08,61.11,54000.0,60.7363,60.7761,60.7165,60.7463,54000.0
2018-08-03 10:25:00,61.13,61.25,61.09,61.22,68880.0,60.7662,60.8855,60.7264,60.8556,68880.0
2018-08-03 10:30:00,61.23,61.23,61.17,61.19,57200.0,60.8656,60.8656,60.8059,60.8258,57200.0
2018-08-03 10:35:00,61.18,61.22,61.13,61.22,21300.0,60.8159,60.8556,60.7662,60.8556,21300.0
2018-08-03 10:40:00,61.21,61.21,61.12,61.13,48640.0,60.8457,60.8457,60.7562,60.7662,48640.0
2018-08-03 10:45:00,61.08,61.08,61.02,61.05,53340.0,60.7165,60.7165,60.6568,60.6866,53340.0
2018-08-03 10:50:00,61.04,61.04,60.85,60.88,201200.0,60.6767,60.6767,60.4878,60.5177,201200.0
2018-08-03 10:55:00,60.88,60.95,60.85,60.85,98800.0,60.5177,60.5872,60.4878,60.4878,98800.0
2018-08-03 11:00:00,60.85,60.89,60.8,60.85,102680.0,60.4878,60.5276,60.4381,60.4878,102680.0
2018-08-03 11:05:00,60.85,60.86,60.79,60.84,135140.0,60.4878,60.4978,60.4282,60.4779,135140.0
2018-08-03 11:10:00,60.86,60.98,60.86,60.95,161420.0,60.4978,60.6171,60.4978,60.5872,161420.0
2018-08-03 11:15:00,60.97,61.02,60.83,60.87,102640.0,60.6071,60.6568,60.468,60.5077,102640.0
2018-08-03 11:20:00,60.93,60.93,60.83,60.87,46400.0,60.5674,60.5674,60.468,60.5077,46400.0
2018-08-03 11:25:00,60.88,60.89,60.8,60.83,106900.0,60.5177,60.5276,60.4381,60.468,106900.0
2018-08-03 11:30:00,60.82,60.84,60.75,60.82,142780.0,60.458,60.4779,60.3884,60.458,142780.0
2018-08-03 11:35:00,60.85,60.85,60.79,60.83,61700.0,60.4878,60.4878,60.4282,60.468,61700.0
2018-08-03 11:40:00,60.83,60.89,60.8,60.8,229520.0,60.468,60.5276,60.4381,60.4381,229520.0
2018-08-03 11:45:00,60.82,60.86,60.82,60.84,41800.0,60.458,60.4978,60.458,60.4779,41800.0
2018-08-03 11:50:00,60.84,60.9,60.83,60.88,90920.0,60.4779,60.5375,60.468,60.5177,90920.0
2018-08-03 11:55:00,60.86,60.88,60.78,60.78,55680.0,60.4978,60.5177,60.4183,60.4183,55680.0
2018-08-03 12:00:00,60.81,60.83,60.8,60.81,23400.0,60.4481,60.468,60.4381,60.4481,23400.0
2018-08-03 12:05:00,60.82,60.86,60.8,60.85,32000.0,60.458,60.4978,60.4381,60.4878,32000.0
2018-08-03 12:10:00,60.86,60.91,60.86,60.91,43000.0,60.4978,60.5475,60.4978,60.5475,43000.0
2018-08-03 12:15:00,60.92,60.98,60.9,60.9,91500.0,60.5574,60.6171,60.5375,60.5375,91500.0
2018-08-03 12:20:00,60.92,60.94,60.92,60.94,43540.0,60.5574,60.5773,60.5574,60.5773,43540.0
2018-08-03 12:25:00,60.95,60.98,60.94,60.95,80740.0,60.5872,60.6171,60.5773,60.5872,80740.0
2018-08-03 12:30:00,60.97,61.0,60.95,61.0,28000.0,60.6071,60.6369,60.5872,60.6369,28000.0
2018-08-03 12:35:00,61.0,61.01,60.98,61.0,54000.0,60.6369,60.6469,60.6171,60.6369,54000.0
2018-08-03 12:40:00,60.99,60.99,60.96,60.98,62600.0,60.627,60.627,60.5972,60.6171,62600.0
2018-08-03 12:45:00,60.96,60.97,60.9,60.92,166440.0,60.5972,60.6071,60.5375,60.5574,166440.0
2018-08-03 12:50:00,60.92,60.92,60.86,60.91,75160.0,60.5574,60.5574,60.4978,60.5475,75160.0
2018-08-03 12:55:00,60.9,60.95,60.9,60.94,116220.0,60.5375,60.5872,60.5375,60.5773,116220.0
2018-08-03 13:00:00,60.97,60.97,60.92,60.96,27400.0,60.6071,60.6071,60.5574,60.5972,27400.0
2018-08-03 13:05:00,60.98,60.98,60.93,60.95,35400.0,60.6171,60.6171,60.5674,60.5872,35400.0
2018-08-03 13:10:00,60.96,61.02,60.96,61.02,57760.0,60.5972,60.6568,60.5972,60.6568,57760.0
2018-08-03 13:15:00,61.03,61.03,60.97,60.97,66360.0,60.6668,60.6668,60.6071,60.6071,66360.0
2018-08-03 13:20:00,60.98,61.01,60.98,61.01,62000.0,60.6171,60.6469,60.6171,60.6469,62000.0
2018-08-03 13:25:00,60.99,60.99,60.96,60.98,47040.0,60.627,60.627,60.5972,60.6171,47040.0
2018-08-03 13:30:00,60.96,60.96,60.91,60.94,53500.0,60.5972,60.5972,60.5475,60.5773,53500.0
2018-08-03 13:35:00,60.94,60.99,60.94,60.99,32000.0,60.5773,60.627,60.5773,60.627,32000.0
2018-08-03 13:40:00,61.0,61.04,60.97,60.98,71280.0,60.6369,60.6767,60.6071,60.6171,71280.0
2018-08-03 13:45:00,60.96,60.99,60.96,60.99,11900.0,60.5972,60.627,60.5972,60.627,11900.0
2018-08-03 13:50:00,61.01,61.05,61.01,61.05,110680.0,60.6469,60.6866,60.6469,60.6866,110680.0
2018-08-03 13:55:00,61.05,61.05,61.02,61.05,38800.0,60.6866,60.6866,60.6568,60.6866,38800.0
2018-08-03 14:00:00,61.04,61.06,61.04,61.05,65400.0,60.6767,60.6966,60.6767,60.6866,65400.0
2018-08-03 14:05:00,61.06,61.06,61.02,61.05,123100.0,60.6966,60.6966,60.6568,60.6866,123100.0
2018-08-03 14:10:00,61.06,61.08,60.98,61.0,78380.0,60.6966,60.7165,60.6171,60.6369,78380.0
2018-08-03 14:15:00,60.99,61.03,60.97,61.01,58000.0,60.627,60.6668,60.6071,60.6469,58000.0
2018-08-03 14:20:00,61.04,61.06,61.0,61.04,47400.0,60.6767,60.6966,60.6369,60.6767,47400.0
2018-08-03 14:25:00,61.02,61.04,61.01,61.03,14000.0,60.6568,60.6767,60.6469,60.6668,14000.0
2018-08-03 14:30:00,61.03,61.04,61.0,61.02,76960.0,60.6668,60.6767,60.6369,60.6568,76960.0
2018-08-03 14:35:00,61.02,61.02,60.99,61.01,34280.0,60.6568,60.6568,60.627,60.6469,34280.0
2018-08-03 14:40:00,61.0,61.02,61.0,61.0,55660.0,60.6369,60.6568,60.6369,60.6369,55660.0
2018-08-03 14:45:00,60.99,61.02,60.99,61.02,29600.0,60.627,60.6568,60.627,60.6568,29600.0
2018-08-03 14:50:00,61.0,61.02,60.99,61.01,36200.0,60.6369,60.6568,60.627,60.6469,36200.0
2018-08-03 14:55:00,61.01,61.06,60.99,61.04,77300.0,60.6469,60.6966,60.627,60.6767,77300.0
2018-08-03 15:00:00,61.05,61.1,61.04,61.09,111360.0,60.6866,60.7363,60.6767,60.7264,111360.0
2018-08-03 15:05:00,61.1,61.1,61.02,61.03,61400.0,60.7363,60.7363,60.6568,60.6668,61400.0
2018-08-03 15:10:00,61.04,61.09,61.02,61.02,93440.0,60.6767,60.7264,60.6568,60.6568,93440.0
2018-08-03 15:15:00,61.02,61.05,60.99,61.04,68260.0,60.6568,60.6866,60.627,60.6767,68260.0
2018-08-03 15:20:00,61.04,61.06,61.03,61.05,114000.0,60.6767,60.6966,60.6668,60.6866,114000.0
2018-08-03 15:25:00,61.03,61.03,60.98,60.98,91900.0,60.6668,60.6668,60.6171,60.6171,91900.0
2018-08-03 15:30:00,60.98,61.02,60.98,61.02,98380.0,60.6171,60.6568,60.6171,60.6568,98380.0
2018-08-03 15:35:00,61.02,61.02,60.98,61.02,257100.0,60.6568,60.6568,60.6171,60.6568,257100.0
2018-08-03 15:40:00,61.02,61.14,61.02,61.11,635240.0,60.6568,60.7761,60.6568,60.7463,635240.0
2018-08-03 15:45:00,61.11,61.14,61.09,61.14,156360.0,60.7463,60.7761,60.7264,60.7761,156360.0
2018-08-03 15:50:00,61.15,61.25,61.14,61.16,325620.0,60.7861,60.8855,60.7761,60.796,325620.0
2018-08-03 15:55:00,61.16,61.19,61.12,61.19,640580.0,60.796,60.8258,60.7562,60.8258,640580.0
2018-08-06 09:30:00,61.25,61.3,61.05,61.3,835860.0,60.8855,60.9352,60.6866,60.9352,835860.0
2018-08-06 09:35:00,61.25,61.28,61.01,61.1,266340.0,60.8855,60.9153,60.6469,60.7363,266340.0
2018-08-06 09:40:00,61.13,61.15,60.95,60.96,353960.0,60.7662,60.7861,60.5872,60.5972,353960.0
2018-08-06 09:45:00,60.96,61.06,60.84,61.0,230680.0,60.5972,60.6966,60.4779,60.6369,230680.0
2018-08-06 09:50:00,61.02,61.16,61.0,61.12,252940.0,60.6568,60.796,60.6369,60.7562,252940.0
2018-08-06 09:55:00,61.14,61.15,61.06,61.12,123600.0,60.7761,60.7861,60.6966,60.7562,123600.0
2018-08-06 10:00:00,61.14,61.15,61.03,61.09,138840.0,60.7761,60.7861,60.6668,60.7264,138840.0
2018-08-06 10:05:00,61.11,61.14,61.07,61.07,99300.0,60.7463,60.7761,60.7065,60.7065,99300.0
2018-08-06 10:10:00,61.08,61.17,61.04,61.13,190100.0,60.7165,60.8059,60.6767,60.7662,190100.0
2018-08-06 10:15:00,61.12,61.16,61.06,61.08,182200.0,60.7562,60.796,60.6966,60.7165,182200.0
2018-08-06 10:20:00,61.06,61.08,60.92,60.96,373800.0,60.6966,60.7165,60.5574,60.5972,373800.0
2018-08-06 10:25:00,60.97,60.99,60.84,60.98,189060.0,60.6071,60.627,60.4779,60.6171,189060.0
2018-08-06 10:30:00,60.98,61.02,60.9,61.0,206380.0,60.6171,60.6568,60.5375,60.6369,206380.0
2018-08-06 10:35:00,60.98,60.98,60.86,60.9,94820.0,60.6171,60.6171,60.4978,60.5375,94820.0
2018-08-06 10:40:00,60.87,60.93,60.85,60.9,93300.0,60.5077,60.5674,60.4878,60.5375,93300.0
2018-08-06 10:45:00,60.93,60.96,60.84,60.85,149060.0,60.5674,60.5972,60.4779,60.4878,149060.0
2018-08-06 10:50:00,60.86,60.93,60.81,60.93,53000.0,60.4978,60.5674,60.4481,60.5674,53000.0
2018-08-06 10:55:00,60.9,60.96,60.9,60.93,65800.0,60.5375,60.5972,60.5375,60.5674,65800.0
2018-08-06 11:00:00,60.95,60.96,60.87,60.87,58940.0,60.5872,60.5972,60.5077,60.5077,58940.0
2018-08-06 11:05:00,60.85,60.86,60.79,60.82,146480.0,60.4878,60.4978,60.4282,60.458,146480.0
2018-08-06 11:10:00,60.84,60.91,60.83,60.9,142900.0,60.4779,60.5475,60.468,60.5375,142900.0
2018-08-06 11:15:00,60.9,60.91,60.8,60.86,102180.0,60.5375,60.5475,60.4381,60.4978,102180.0
2018-08-06 11:20:00,60.87,60.9,60.86,60.9,35780.0,60.5077,60.5375,60.4978,60.5375,35780.0
2018-08-06 11:25:00,60.9,60.9,60.86,60.87,105860.0,60.5375,60.5375,60.4978,60.5077,105860.0
2018-08-06 11:30:00,60.87,60.94,60.85,60.92,79500.0,60.5077,60.5773,60.4878,60.5574,79500.0
2018-08-06 11:35:00,60.93,60.97,60.93,60.96,139980.0,60.5674,60.6071,60.5674,60.5972,139980.0
2018-08-06 11:40:00,60.96,60.97,60.91,60.96,148760.0,60.5972,60.6071,60.5475,60.5972,148760.0
2018-08-06 11:45:00,60.96,60.96,60.91,60.94,128920.0,60.5972,60.5972,60.5475,60.5773,128920.0
2018-08-06 11:50:00,60.93,60.96,60.9,60.92,85100.0,60.5674,60.5972,60.5375,60.5574,85100.0
2018-08-06 11:55:00,60.9,60.92,60.88,60.89,40000.0,60.5375,60.5574,60.5177,60.5276,40000.0
2018-08-06 12:00:00,60.9,60.94,60.86,60.87,91400.0,60.5375,60.5773,60.4978,60.5077,91400.0
2018-08-06 12:05:00,60.88,60.9,60.87,60.9,115800.0,60.5177,60.5375,60.5077,60.5375,115800.0
2018-08-06 12:10:00,60.88,61.0,60.88,60.95,151400.0,60.5177,60.6369,60.5177,60.5872,151400.0
2018-08-06 12:15:00,60.96,60.99,60.95,60.97,89520.0,60.5972,60.627,60.5872,60.6071,89520.0
2018-08-06 12:20:00,60.96,60.97,60.9,60.92,137520.0,60.5972,60.6071,60.5375,60.5574,137520.0
2018-08-06 12:25:00,60.94,60.95,60.9,60.93,151720.0,60.5773,60.5872,60.5375,60.5674,151720.0
2018-08-06 12:30:00,60.95,60.97,60.93,60.95,98840.0,60.5872,60.6071,60.5674,60.5872,98840.0
2018-08-06 12:35:00,60.96,61.04,60.96,61.02,117220.0,60.5972,60.6767,60.5972,60.6568,117220.0
2018-08-06 12:40:00,61.0,61.0,60.95,61.0,148020.0,60.6369,60.6369,60.5872,60.6369,148020.0
2018-08-06 12:45:00,61.01,61.04,61.0,61.03,148000.0,60.6469,60.6767,60.6369,60.6668,148000.0
2018-08-06 12:50:00,61.05,61.06,61.03,61.04,65620.0,60.6866,60.6966,60.6668,60.6767,65620.0
2018-08-06 12:55:00,61.03,61.07,61.02,61.07,50380.0,60.6668,60.7065,60.6568,60.7065,50380.0
2018-08-06 13:00:00,61.07,61.16,61.07,61.16,261440.0,60.7065,60.796,60.7065,60.796,261440.0
2018-08-06 13:05:00,61.16,61.17,61.09,61.11,98260.0,60.796,60.8059,60.7264,60.7463,98260.0
2018-08-06 13:10:00,61.14,61.15,61.09,61.1,95220.0,60.7761,60.7861,60.7264,60.7363,95220.0
2018-08-06 13:15:00,61.09,61.12,61.08,61.08,52440.0,60.7264,60.7562,60.7165,60.7165,52440.0
2018-08-06 13:20:00,61.08,61.12,61.08,61.12,87300.0,60.7165,60.7562,60.7165,60.7562,87300.0
2018-08-06 13:25:00,61.12,61.16,61.11,61.12,118080.0,60.7562,60.796,60.7463,60.7562,118080.0
2018-08-06 13:30:00,61.12,61.14,61.09,61.12,124200.0,60.7562,60.7761,60.7264,60.7562,124200.0
2018-08-06 13:35:00,61.13,61.16,61.12,61.16,51800.0,60.7662,60.796,60.7562,60.796,51800.0
2018-08-06 13:40:00,61.16,61.17,61.15,61.15,45500.0,60.796,60.8059,60.7861,60.7861,45500.0
2018-08-06 13:45:00,61.17,61.17,61.1,61.12,56400.0,60.8059,60.8059,60.7363,60.7562,56400.0
2018-08-06 13:50:00,61.09,61.09,61.05,61.05,46000.0,60.7264,60.7264,60.6866,60.6866,46000.0
2018-08-06 13:55:00,61.05,61.07,61.02,61.05,58900.0,60.6866,60.7065,60.6568,60.6866,58900.0
2018-08-06 14:00:00,61.06,61.07,61.05,61.07,43200.0,60.6966,60.7065,60.6866,60.7065,43200.0
2018-08-06 14:05:00,61.08,61.1,61.06,61.09,59800.0,60.7165,60.7363,60.6966,60.7264,59800.0
2018-08-06 14:10:00,61.09,61.1,61.07,61.08,24000.0,60.7264,60.7363,60.7065,60.7165,24000.0
2018-08-06 14:15:00,61.08,61.1,61.08,61.08,50000.0,60.7165,60.7363,60.7165,60.7165,50000.0
2018-08-06 14:20:00,61.08,61.08,61.05,61.08,48000.0,60.7165,60.7165,60.6866,60.7165,48000.0
2018-08-06 14:25:00,61.09,61.16,61.09,61.15,101700.0,60.7264,60.796,60.7264,60.7861,101700.0
2018-08-06 14:30:00,61.16,61.18,61.13,61.13,124040.0,60.796,60.8159,60.7662,60.7662,124040.0
2018-08-06 14:35:00,61.14,61.19,61.14,61.18,83800.0,60.7761,60.8258,60.7761,60.8159,83800.0
2018-08-06 14:40:00,61.2,61.21,61.16,61.18,130080.0,60.8358,60.8457,60.796,60.8159,130080.0
2018-08-06 14:45:00,61.2,61.2,61.17,61.18,43640.0,60.8358,60.8358,60.8059,60.8159,43640.0
2018-08-06 14:50:00,61.17,61.19,61.14,61.18,95560.0,60.8059,60.8258,60.7761,60.8159,95560.0
2018-08-06 14:55:00,61.17,61.18,61.14,61.16,69780.0,60.8059,60.8159,60.7761,60.796,69780.0
2018-08-06 15:00:00,61.16,61.16,61.14,61.15,67420.0,60.796,60.796,60.7761,60.7861,67420.0
2018-08-06 15:05:00,61.15,61.16,61.13,61.15,66400.0,60.7861,60.796,60.7662,60.7861,66400.0
2018-08-06 15:10:00,61.14,61.15,61.13,61.14,52100.0,60.7761,60.7861,60.7662,60.7761,52100.0
2018-08-06 15:15:00,61.15,61.18,61.15,61.18,135260.0,60.7861,60.8159,60.7861,60.8159,135260.0
2018-08-06 15:20:00,61.18,61.18,61.16,61.18,104180.0,60.8159,60.8159,60.796,60.8159,104180.0
2018-08-06 15:25:00,61.19,61.23,61.19,61.23,135040.0,60.8258,60.8656,60.8258,60.8656,135040.0
2018-08-06 15:30:00,61.22,61.25,61.2,61.21,217460.0,60.8556,60.8855,60.8358,60.8457,217460.0
2018-08-06 15:35:00,61.21,61.21,61.18,61.19,158360.0,60.8457,60.8457,60.8159,60.8258,158360.0
2018-08-06 15:40:00,61.18,61.23,61.18,61.2,205620.0,60.8159,60.8656,60.8159,60.8358,205620.0
2018-08-06 15:45:00,61.21,61.21,61.16,61.2,189660.0,60.8457,60.8457,60.796,60.8358,189660.0
2018-08-06 15:50:00,61.2,61.25,61.18,61.2,291040.0,60.8358,60.8855,60.8159,60.8358,291040.0
2018-08-06 15:55:00,61.2,61.24,61.19,61.22,472980.0,60.8358,60.8755,60.8258,60.8556,472980.0
2018-08-07 09:30:00,61.85,62.2,61.81,62.17,2015360.0,61.4819,61.8298,61.4421,61.8,2015360.0
2018-08-07 09:35:00,62.19,62.25,61.99,62.08,715340.0,61.8199,61.8795,61.6211,61.7105,715340.0
2018-08-07 09:40:00,62.08,62.18,62.03,62.08,710040.0,61.7105,61.8099,61.6608,61.7105,710040.0
2018-08-07 09:45:00,62.08,62.12,62.0,62.01,811260.0,61.7105,61.7503,61.631,61.6409,811260.0
2018-08-07 09:50:00,62.0,62.22,62.0,62.21,319020.0,61.631,61.8497,61.631,61.8397,319020.0
2018-08-07 09:55:00,62.2,62.26,62.1,62.18,444760.0,61.8298,61.8894,61.7304,61.8099,444760.0
2018-08-07 10:00:00,62.18,62.25,62.1,62.18,221480.0,61.8099,61.8795,61.7304,61.8099,221480.0
2018-08-07 10:05:00,62.19,62.25,62.08,62.21,362340.0,61.8199,61.8795,61.7105,61.8397,362340.0
2018-08-07 10:10:00,62.22,62.31,62.19,62.29,405980.0,61.8497,61.9391,61.8199,61.9193,405980.0
2018-08-07 10:15:00,62.29,62.37,62.21,62.21,301640.0,61.9193,61.9988,61.8397,61.8397,301640.0
2018-08-07 10:20:00,62.22,62.38,62.22,62.37,185240.0,61.8497,62.0087,61.8497,61.9988,185240.0
2018-08-07 10:25:00,62.36,62.43,62.29,62.38,323680.0,61.9888,62.0584,61.9193,62.0087,323680.0
2018-08-07 10:30:00,62.4,62.48,62.33,62.35,285820.0,62.0286,62.1081,61.959,61.9789,285820.0
2018-08-07 10:35:00,62.36,62.43,62.33,62.42,216980.0,61.9888,62.0584,61.959,62.0485,216980.0
2018-08-07 10:40:00,62.38,62.44,62.35,62.38,309520.0,62.0087,62.0684,61.9789,62.0087,309520.0
2018-08-07 10:45:00,62.37,62.37,62.22,62.24,282660.0,61.9988,61.9988,61.8497,61.8696,282660.0
2018-08-07 10:50:00,62.23,62.35,62.21,62.3,155540.0,61.8596,61.9789,61.8397,61.9292,155540.0
2018-08-07 10:55:00,62.3,62.33,62.2,62.23,151060.0,61.9292,61.959,61.8298,61.8596,151060.0
2018-08-07 11:00:00,62.21,62.26,62.1,62.24,146560.0,61.8397,61.8894,61.7304,61.8696,146560.0
2018-08-07 11:05:00,62.26,62.29,62.23,62.26,88500.0,61.8894,61.9193,61.8596,61.8894,88500.0
2018-08-07 11:10:00,62.25,62.25,62.16,62.2,170200.0,61.8795,61.8795,61.79,61.8298,170200.0
2018-08-07 11:15:00,62.21,62.25,62.15,62.16,219100.0,61.8397,61.8795,61.7801,61.79,219100.0
2018-08-07 11:20:00,62.16,62.17,62.09,62.14,205760.0,61.79,61.8,61.7205,61.7702,205760.0
2018-08-07 11:25:00,62.14,62.15,62.09,62.1,171040.0,61.7702,61.7801,61.7205,61.7304,171040.0
2018-08-07 11:30:00,62.11,62.15,62.1,62.1,330180.0,61.7403,61.7801,61.7304,61.7304,330180.0
2018-08-07 11:35:00,62.12,62.19,62.12,62.19,186660.0,61.7503,61.8199,61.7503,61.8199,186660.0
2018-08-07 11:40:00,62.21,62.27,62.19,62.24,171940.0,61.8397,61.8994,61.8199,61.8696,171940.0
2018-08-07 11:45:00,62.24,62.25,62.2,62.23,86340.0,61.8696,61.8795,61.8298,61.8596,86340.0
2018-08-07 11:50:00,62.23,62.32,62.23,62.3,141540.0,61.8596,61.9491,61.8596,61.9292,141540.0
2018-08-07 11:55:00,62.3,62.34,62.24,62.32,93060.0,61.9292,61.969,61.8696,61.9491,93060.0
2018-08-07 12:00:00,62.31,62.37,62.31,62.35,80880.0,61.9391,61.9988,61.9391,61.9789,80880.0
2018-08-07 12:05:00,62.36,62.36,62.3,62.34,171760.0,61.9888,61.9888,61.9292,61.969,171760.0
2018-08-07 12:10:00,62.34,62.44,62.34,62.42,147220.0,61.969,62.0684,61.969,62.0485,147220.0
2018-08-07 12:15:00,62.41,62.41,62.38,62.4,92900.0,62.0386,62.0386,62.0087,62.0286,92900.0
2018-08-07 12:20:00,62.4,62.44,62.4,62.44,244960.0,62.0286,62.0684,62.0286,62.0684,244960.0
2018-08-07 12:25:00,62.44,62.48,62.43,62.46,119120.0,62.0684,62.1081,62.0584,62.0883,119120.0
2018-08-07 12:30:00,62.46,62.46,62.37,62.4,74980.0,62.0883,62.0883,61.9988,62.0286,74980.0
2018-08-07 12:35:00,62.4,62.44,62.38,62.44,36020.0,62.0286,62.0684,62.0087,62.0684,36020.0
2018-08-07 12:40:00,62.44,62.5,62.44,62.48,180780.0,62.0684,62.128,62.0684,62.1081,180780.0
2018-08-07 12:45:00,62.5,62.56,62.47,62.53,293220.0,62.128,62.1877,62.0982,62.1578,293220.0
2018-08-07 12:50:00,62.53,62.55,62.51,62.51,77820.0,62.1578,62.1777,62.138,62.138,77820.0
2018-08-07 12:55:00,62.51,62.55,62.49,62.52,78200.0,62.138,62.1777,62.1181,62.1479,78200.0
2018-08-07 13:00:00,62.53,62.54,62.47,62.49,141860.0,62.1578,62.1678,62.0982,62.1181,141860.0
2018-08-07 13:05:00,62.5,62.5,62.37,62.39,150060.0,62.128,62.128,61.9988,62.0187,150060.0
2018-08-07 13:10:00,62.4,62.43,62.37,62.38,124920.0,62.0286,62.0584,61.9988,62.0087,124920.0
2018-08-07 13:15:00,62.38,62.38,62.29,62.3,156980.0,62.0087,62.0087,61.9193,61.9292,156980.0
2018-08-07 13:20:00,62.29,62.37,62.28,62.36,179440.0,61.9193,61.9988,61.9093,61.9888,179440.0
2018-08-07 13:25:00,62.34,62.34,62.3,62.32,165500.0,61.969,61.969,61.9292,61.9491,165500.0
2018-08-07 13:30:00,62.32,62.39,62.32,62.39,141860.0,61.9491,62.0187,61.9491,62.0187,141860.0
2018-08-07 13:35:00,62.38,62.39,62.31,62.31,86120.0,62.0087,62.0187,61.9391,61.9391,86120.0
2018-08-07 13:40:00,62.3,62.35,62.3,62.35,78420.0,61.9292,61.9789,61.9292,61.9789,78420.0
2018-08-07 13:45:00,62.35,62.39,62.34,62.37,60160.0,61.9789,62.0187,61.969,61.9988,60160.0
2018-08-07 13:50:00,62.34,62.42,62.28,62.3,254460.0,61.969,62.0485,61.9093,61.9292,254460.0
2018-08-07 13:55:00,62.3,62.35,62.29,62.33,80000.0,61.9292,61.9789,61.9193,61.959,80000.0
2018-08-07 14:00:00,62.37,62.4,62.37,62.37,161240.0,61.9988,62.0286,61.9988,61.9988,161240.0
2018-08-07 14:05:00,62.36,62.38,62.32,62.32,95200.0,61.9888,62.0087,61.9491,61.9491,95200.0
2018-08-07 14:10:00,62.3,62.32,62.25,62.26,69000.0,61.9292,61.9491,61.8795,61.8894,69000.0
2018-08-07 14:15:00,62.25,62.26,62.18,62.25,119660.0,61.8795,61.8894,61.8099,61.8795,119660.0
2018-08-07 14:20:00,62.27,62.27,62.24,62.26,39340.0,61.8994,61.8994,61.8696,61.8894,39340.0
2018-08-07 14:25:00,62.27,62.27,62.24,62.25,28000.0,61.8994,61.8994,61.8696,61.8795,28000.0
2018-08-07 14:30:00,62.24,62.25,62.18,62.2,86000.0,61.8696,61.8795,61.8099,61.8298,86000.0
2018-08-07 14:35:00,62.2,62.2,62.14,62.15,193000.0,61.8298,61.8298,61.7702,61.7801,193000.0
2018-08-07 14:40:00,62.13,62.16,62.13,62.16,40000.0,61.7602,61.79,61.7602,61.79,40000.0
2018-08-07 14:45:00,62.16,62.18,62.15,62.18,60100.0,61.79,61.8099,61.7801,61.8099,60100.0
2018-08-07 14:50:00,62.18,62.2,62.18,62.19,179800.0,61.8099,61.8298,61.8099,61.8199,179800.0
2018-08-07 14:55:00,62.18,62.2,62.18,62.19,85900.0,61.8099,61.8298,61.8099,61.8199,85900.0
2018-08-07 15:00:00,62.19,62.19,62.15,62.15,59080.0,61.8199,61.8199,61.7801,61.7801,59080.0
2018-08-07 15:05:00,62.14,62.16,62.11,62.12,94640.0,61.7702,61.79,61.7403,61.7503,94640.0
2018-08-07 15:10:00,62.12,62.19,62.12,62.19,58000.0,61.7503,61.8199,61.7503,61.8199,58000.0
2018-08-07 15:15:00,62.2,62.23,62.19,62.23,53280.0,61.8298,61.8596,61.8199,61.8596,53280.0
2018-08-07 15:20:00,62.23,62.23,62.17,62.2,99700.0,61.8596,61.8596,61.8,61.8298,99700.0
2018-08-07 15:25:00,62.2,62.22,62.16,62.16,88340.0,61.8298,61.8497,61.79,61.79,88340.0
2018-08-07 15:30:00,62.16,62.17,62.14,62.16,138580.0,61.79,61.8,61.7702,61.79,138580.0
2018-08-07 15:35:00,62.17,62.18,62.1,62.18,140180.0,61.8,61.8099,61.7304,61.8099,140180.0
2018-08-07 15:40:00,62.19,62.19,62.13,62.13,142040.0,61.8199,61.8199,61.7602,61.7602,142040.0
2018-08-07 15:45:00,62.13,62.16,62.11,62.14,226780.0,61.7602,61.79,61.7403,61.7702,226780.0
2018-08-07 15:50:00,62.14,62.14,62.05,62.07,367180.0,61.7702,61.7702,61.6807,61.7006,367180.0
2018-08-07 15:55:00,62.08,62.15,62.08,62.13,377460.0,61.7105,61.7801,61.7105,61.7602,377460.0
2018-08-08 09:30:00,62.02,62.21,61.9,62.2,1033200.0,61.6509,61.8397,61.5316,61.8298,1033200.0
2018-08-08 09:35:00,62.21,62.4,62.16,62.34,391480.0,61.8397,62.0286,61.79,61.969,391480.0
2018-08-08 09:40:00,62.33,62.33,62.11,62.14,575020.0,61.959,61.959,61.7403,61.7702,575020.0
2018-08-08 09:45:00,62.14,62.41,62.06,62.41,263880.0,61.7702,62.0386,61.6906,62.0386,263880.0
2018-08-08 09:50:00,62.42,62.44,62.32,62.42,306860.0,62.0485,62.0684,61.9491,62.0485,306860.0
2018-08-08 09:55:00,62.37,62.45,62.31,62.44,212420.0,61.9988,62.0783,61.9391,62.0684,212420.0
2018-08-08 10:00:00,62.45,62.46,62.22,62.4,284600.0,62.0783,62.0883,61.8497,62.0286,284600.0
2018-08-08 10:05:00,62.42,62.52,62.42,62.52,143200.0,62.0485,62.1479,62.0485,62.1479,143200.0
2018-08-08 10:10:00,62.51,62.63,62.49,62.63,218860.0,62.138,62.2572,62.1181,62.2572,218860.0
2018-08-08 10:15:00,62.6,62.62,62.57,62.58,266680.0,62.2274,62.2473,62.1976,62.2075,266680.0
2018-08-08 10:20:00,62.57,62.64,62.56,62.6,183180.0,62.1976,62.2672,62.1877,62.2274,183180.0
2018-08-08 10:25:00,62.61,62.65,62.5,62.51,392700.0,62.2374,62.2771,62.128,62.138,392700.0
2018-08-08 10:30:00,62.49,62.56,62.48,62.48,238460.0,62.1181,62.1877,62.1081,62.1081,238460.0
2018-08-08 10:35:00,62.48,62.52,62.45,62.5,292560.0,62.1081,62.1479,62.0783,62.128,292560.0
2018-08-08 10:40:00,62.5,62.64,62.5,62.64,176180.0,62.128,62.2672,62.128,62.2672,176180.0
2018-08-08 10:45:00,62.64,62.74,62.63,62.74,150280.0,62.2672,62.3666,62.2572,62.3666,150280.0
2018-08-08 10:50:00,62.74,62.8,62.59,62.72,209000.0,62.3666,62.4262,62.2175,62.3467,209000.0
2018-08-08 10:55:00,62.73,62.83,62.73,62.78,262400.0,62.3566,62.4561,62.3566,62.4063,262400.0
2018-08-08 11:00:00,62.79,62.8,62.7,62.78,108240.0,62.4163,62.4262,62.3268,62.4063,108240.0
2018-08-08 11:05:00,62.77,62.78,62.69,62.7,113380.0,62.3964,62.4063,62.3169,62.3268,113380.0
2018-08-08 11:10:00,62.7,62.7,62.65,62.69,162860.0,62.3268,62.3268,62.2771,62.3169,162860.0
2018-08-08 11:15:00,62.69,62.76,62.67,62.67,128420.0,62.3169,62.3865,62.297,62.297,128420.0
2018-08-08 11:20:00,62.7,62.71,62.61,62.66,92420.0,62.3268,62.3368,62.2374,62.2871,92420.0
2018-08-08 11:25:00,62.66,62.68,62.64,62.68,79300.0,62.2871,62.3069,62.2672,62.3069,79300.0
2018-08-08 11:30:00,62.7,62.82,62.7,62.7,214240.0,62.3268,62.4461,62.3268,62.3268,214240.0
2018-08-08 11:35:00,62.7,62.77,62.69,62.77,94740.0,62.3268,62.3964,62.3169,62.3964,94740.0
2018-08-08 11:40:00,62.77,62.81,62.76,62.8,82180.0,62.3964,62.4362,62.3865,62.4262,82180.0
2018-08-08 11:45:00,62.79,62.8,62.7,62.75,175780.0,62.4163,62.4262,62.3268,62.3765,175780.0
2018-08-08 11:50:00,62.73,62.73,62.62,62.65,192260.0,62.3566,62.3566,62.2473,62.2771,192260.0
2018-08-08 11:55:00,62.64,62.68,62.61,62.63,123740.0,62.2672,62.3069,62.2374,62.2572,123740.0
2018-08-08 12:00:00,62.61,62.62,62.54,62.55,102160.0,62.2374,62.2473,62.1678,62.1777,102160.0
2018-08-08 12:05:00,62.55,62.62,62.54,62.61,77200.0,62.1777,62.2473,62.1678,62.2374,77200.0
2018-08-08 12:10:00,62.61,62.69,62.61,62.67,62200.0,62.2374,62.3169,62.2374,62.297,62200.0
2018-08-08 12:15:00,62.66,62.68,62.64,62.66,106000.0,62.2871,62.3069,62.2672,62.2871,106000.0
2018-08-08 12:20:00,62.68,62.68,62.63,62.64,54000.0,62.3069,62.3069,62.2572,62.2672,54000.0
2018-08-08 12:25:00,62.65,62.65,62.57,62.58,72000.0,62.2771,62.2771,62.1976,62.2075,72000.0
2018-08-08 12:30:00,62.58,62.64,62.58,62.62,267400.0,62.2075,62.2672,62.2075,62.2473,267400.0
2018-08-08 12:35:00,62.64,62.67,62.63,62.64,42120.0,62.2672,62.297,62.2572,62.2672,42120.0
2018-08-08 12:40:00,62.65,62.65,62.59,62.61,107440.0,62.2771,62.2771,62.2175,62.2374,107440.0
2018-08-08 12:45:00,62.62,62.63,62.59,62.61,47860.0,62.2473,62.2572,62.2175,62.2374,47860.0
2018-08-08 12:50:00,62.62,62.62,62.5,62.51,231520.0,62.2473,62.2473,62.128,62.138,231520.0
2018-08-08 12:55:00,62.52,62.57,62.51,62.53,78000.0,62.1479,62.1976,62.138,62.1578,78000.0
2018-08-08 13:00:00,62.54,62.59,62.54,62.58,76280.0,62.1678,62.2175,62.1678,62.2075,76280.0
2018-08-08 13:05:00,62.59,62.6,62.54,62.55,58000.0,62.2175,62.2274,62.1678,62.1777,58000.0
2018-08-08 13:10:00,62.55,62.6,62.54,62.57,82020.0,62.1777,62.2274,62.1678,62.1976,82020.0
2018-08-08 13:15:00,62.57,62.6,62.54,62.58,79320.0,62.1976,62.2274,62.1678,62.2075,79320.0
2018-08-08 13:20:00,62.56,62.57,62.54,62.55,73720.0,62.1877,62.1976,62.1678,62.1777,73720.0
2018-08-08 13:25:00,62.56,62.6,62.51,62.52,127040.0,62.1877,62.2274,62.138,62.1479,127040.0
2018-08-08 13:30:00,62.55,62.6,62.55,62.58,29140.0,62.1777,62.2274,62.1777,62.2075,29140.0
2018-08-08 13:35:00,62.56,62.57,62.53,62.53,29560.0,62.1877,62.1976,62.1578,62.1578,29560.0
2018-08-08 13:40:00,62.52,62.59,62.52,62.59,30420.0,62.1479,62.2175,62.1479,62.2175,30420.0
2018-08-08 13:45:00,62.57,62.63,62.57,62.6,78860.0,62.1976,62.2572,62.1976,62.2274,78860.0
2018-08-08 13:50:00,62.6,62.6,62.57,62.58,59040.0,62.2274,62.2274,62.1976,62.2075,59040.0
2018-08-08 13:55:00,62.57,62.6,62.57,62.59,32700.0,62.1976,62.2274,62.1976,62.2175,32700.0
2018-08-08 14:00:00,62.59,62.6,62.54,62.54,26000.0,62.2175,62.2274,62.1678,62.1678,26000.0
2018-08-08 14:05:00,62.54,62.54,62.49,62.49,150940.0,62.1678,62.1678,62.1181,62.1181,150940.0
2018-08-08 14:10:00,62.5,62.5,62.43,62.45,47820.0,62.128,62.128,62.0584,62.0783,47820.0
2018-08-08 14:15:00,62.47,62.51,62.47,62.49,93100.0,62.0982,62.138,62.0982,62.1181,93100.0
2018-08-08 14:20:00,62.48,62.53,62.47,62.53,96000.0,62.1081,62.1578,62.0982,62.1578,96000.0
2018-08-08 14:25:00,62.55,62.61,62.55,62.59,160300.0,62.1777,62.2374,62.1777,62.2175,160300.0
2018-08-08 14:30:00,62.61,62.62,62.53,62.53,95820.0,62.2374,62.2473,62.1578,62.1578,95820.0
2018-08-08 14:35:00,62.55,62.57,62.53,62.53,59760.0,62.1777,62.1976,62.1578,62.1578,59760.0
2018-08-08 14:40:00,62.54,62.56,62.53,62.55,99660.0,62.1678,62.1877,62.1578,62.1777,99660.0
2018-08-08 14:45:00,62.53,62.55,62.52,62.52,55960.0,62.1578,62.1777,62.1479,62.1479,55960.0
2018-08-08 14:50:00,62.52,62.54,62.51,62.52,59900.0,62.1479,62.1678,62.138,62.1479,59900.0
2018-08-08 14:55:00,62.52,62.53,62.49,62.53,196400.0,62.1479,62.1578,62.1181,62.1578,196400.0
2018-08-08 15:00:00,62.53,62.54,62.5,62.5,44000.0,62.1578,62.1678,62.128,62.128,44000.0
2018-08-08 15:05:00,62.5,62.51,62.47,62.49,149000.0,62.128,62.138,62.0982,62.1181,149000.0
2018-08-08 15:10:00,62.5,62.54,62.48,62.53,169900.0,62.128,62.1678,62.1081,62.1578,169900.0
2018-08-08 15:15:00,62.53,62.55,62.52,62.52,95880.0,62.1578,62.1777,62.1479,62.1479,95880.0
2018-08-08 15:20:00,62.52,62.55,62.51,62.55,118000.0,62.1479,62.1777,62.138,62.1777,118000.0
2018-08-08 15:25:00,62.56,62.58,62.53,62.58,61360.0,62.1877,62.2075,62.1578,62.2075,61360.0
2018-08-08 15:30:00,62.58,62.64,62.57,62.64,154300.0,62.2075,62.2672,62.1976,62.2672,154300.0
2018-08-08 15:35:00,62.66,62.66,62.61,62.61,54820.0,62.2871,62.2871,62.2374,62.2374,54820.0
2018-08-08 15:40:00,62.63,62.65,62.62,62.65,131100.0,62.2572,62.2771,62.2473,62.2771,131100.0
2018-08-08 15:45:00,62.63,62.64,62.53,62.55,292220.0,62.2572,62.2672,62.1578,62.1777,292220.0
2018-08-08 15:50:00,62.56,62.57,62.46,62.47,277160.0,62.1877,62.1976,62.0883,62.0982,277160.0
2018-08-08 15:55:00,62.48,62.58,62.18,62.23,1661620.0,62.1081,62.2075,61.8099,61.8596,1661620.0
2018-08-09 09:30:00,62.5,62.66,62.35,62.44,540660.0,62.128,62.2871,61.9789,62.0684,540660.0
2018-08-09 09:35:00,62.4,62.57,62.33,62.44,316820.0,62.0286,62.1976,61.959,62.0684,316820.0
2018-08-09 09:40:00,62.43,62.6,62.43,62.53,271020.0,62.0584,62.2274,62.0584,62.1578,271020.0
2018-08-09 09:45:00,62.52,62.55,62.39,62.4,290540.0,62.1479,62.1777,62.0187,62.0286,290540.0
2018-08-09 09:50:00,62.4,62.44,62.31,62.39,326980.0,62.0286,62.0684,61.9391,62.0187,326980.0
2018-08-09 09:55:00,62.38,62.45,62.38,62.39,294320.0,62.0087,62.0783,62.0087,62.0187,294320.0
2018-08-09 10:00:00,62.35,62.39,62.3,62.36,161000.0,61.9789,62.0187,61.9292,61.9888,161000.0
2018-08-09 10:05:00,62.37,62.51,62.36,62.42,186680.0,61.9988,62.138,61.9888,62.0485,186680.0
2018-08-09 10:10:00,62.39,62.43,62.36,62.42,103200.0,62.0187,62.0584,61.9888,62.0485,103200.0
2018-08-09 10:15:00,62.42,62.55,62.42,62.52,120660.0,62.0485,62.1777,62.0485,62.1479,120660.0
2018-08-09 10:20:00,62.51,62.58,62.47,62.58,130920.0,62.138,62.2075,62.0982,62.2075,130920.0
2018-08-09 10:25:00,62.56,62.62,62.56,62.62,135380.0,62.1877,62.2473,62.1877,62.2473,135380.0
2018-08-09 10:30:00,62.63,62.65,62.59,62.59,180180.0,62.2572,62.2771,62.2175,62.2175,180180.0
2018-08-09 10:35:00,62.6,62.63,62.55,62.59,87200.0,62.2274,62.2572,62.1777,62.2175,87200.0
2018-08-09 10:40:00,62.57,62.61,62.57,62.59,89020.0,62.1976,62.2374,62.1976,62.2175,89020.0
2018-08-09 10:45:00,62.56,62.58,62.52,62.57,41800.0,62.1877,62.2075,62.1479,62.1976,41800.0
2018-08-09 10:50:00,62.57,62.58,62.47,62.52,184340.0,62.1976,62.2075,62.0982,62.1479,184340.0
2018-08-09 10:55:00,62.52,62.56,62.51,62.54,80220.0,62.1479,62.1877,62.138,62.1678,80220.0
2018-08-09 11:00:00,62.55,62.61,62.55,62.59,83320.0,62.1777,62.2374,62.1777,62.2175,83320.0
2018-08-09 11:05:00,62.57,62.59,62.49,62.5,109500.0,62.1976,62.2175,62.1181,62.128,109500.0
2018-08-09 11:10:00,62.53,62.57,62.51,62.56,36020.0,62.1578,62.1976,62.138,62.1877,36020.0
2018-08-09 11:15:00,62.55,62.58,62.55,62.56,47660.0,62.1777,62.2075,62.1777,62.1877,47660.0
2018-08-09 11:20:00,62.56,62.6,62.54,62.6,75600.0,62.1877,62.2274,62.1678,62.2274,75600.0
2018-08-09 11:25:00,62.59,62.6,62.57,62.6,36100.0,62.2175,62.2274,62.1976,62.2274,36100.0
2018-08-09 11:30:00,62.61,62.65,62.59,62.62,114000.0,62.2374,62.2771,62.2175,62.2473,114000.0
2018-08-09 11:35:00,62.62,62.65,62.58,62.58,126120.0,62.2473,62.2771,62.2075,62.2075,126120.0
2018-08-09 11:40:00,62.58,62.64,62.58,62.61,29500.0,62.2075,62.2672,62.2075,62.2374,29500.0
2018-08-09 11:45:00,62.62,62.62,62.49,62.51,205100.0,62.2473,62.2473,62.1181,62.138,205100.0
2018-08-09 11:50:00,62.48,62.49,62.45,62.49,56700.0,62.1081,62.1181,62.0783,62.1181,56700.0
2018-08-09 11:55:00,62.49,62.5,62.43,62.44,43200.0,62.1181,62.128,62.0584,62.0684,43200.0
2018-08-09 12:00:00,62.44,62.52,62.44,62.49,59200.0,62.0684,62.1479,62.0684,62.1181,59200.0
2018-08-09 12:05:00,62.51,62.53,62.48,62.52,22000.0,62.138,62.1578,62.1081,62.1479,22000.0
2018-08-09 12:10:00,62.52,62.55,62.52,62.54,15640.0,62.1479,62.1777,62.1479,62.1678,15640.0
2018-08-09 12:15:00,62.55,62.55,62.49,62.49,23940.0,62.1777,62.1777,62.1181,62.1181,23940.0
2018-08-09 12:20:00,62.5,62.55,62.49,62.5,92280.0,62.128,62.1777,62.1181,62.128,92280.0
2018-08-09 12:25:00,62.5,62.5,62.46,62.48,62880.0,62.128,62.128,62.0883,62.1081,62880.0
2018-08-09 12:30:00,62.46,62.48,62.44,62.48,33880.0,62.0883,62.1081,62.0684,62.1081,33880.0
2018-08-09 12:35:00,62.5,62.5,62.48,62.5,10000.0,62.128,62.128,62.1081,62.128,10000.0
2018-08-09 12:40:00,62.5,62.52,62.48,62.49,25000.0,62.128,62.1479,62.1081,62.1181,25000.0
2018-08-09 12:45:00,62.5,62.5,62.44,62.45,22000.0,62.128,62.128,62.0684,62.0783,22000.0
2018-08-09 12:50:00,62.46,62.52,62.44,62.52,44600.0,62.0883,62.1479,62.0684,62.1479,44600.0
2018-08-09 12:55:00,62.55,62.55,62.53,62.55,135980.0,62.1777,62.1777,62.1578,62.1777,135980.0
2018-08-09 13:00:00,62.56,62.56,62.53,62.54,50800.0,62.1877,62.1877,62.1578,62.1678,50800.0
2018-08-09 13:05:00,62.54,62.55,62.53,62.54,26000.0,62.1678,62.1777,62.1578,62.1678,26000.0
2018-08-09 13:10:00,62.55,62.59,62.54,62.58,70880.0,62.1777,62.2175,62.1678,62.2075,70880.0
2018-08-09 13:15:00,62.56,62.65,62.56,62.65,53860.0,62.1877,62.2771,62.1877,62.2771,53860.0
2018-08-09 13:20:00,62.66,62.7,62.64,62.69,95280.0,62.2871,62.3268,62.2672,62.3169,95280.0
2018-08-09 13:25:00,62.68,62.69,62.66,62.69,82660.0,62.3069,62.3169,62.2871,62.3169,82660.0
2018-08-09 13:30:00,62.67,62.72,62.64,62.64,89600.0,62.297,62.3467,62.2672,62.2672,89600.0
2018-08-09 13:35:00,62.67,62.71,62.65,62.71,40000.0,62.297,62.3368,62.2771,62.3368,40000.0
2018-08-09 13:40:00,62.7,62.73,62.69,62.73,189420.0,62.3268,62.3566,62.3169,62.3566,189420.0
2018-08-09 13:45:00,62.73,62.73,62.69,62.71,82700.0,62.3566,62.3566,62.3169,62.3368,82700.0
2018-08-09 13:50:00,62.74,62.74,62.68,62.69,93480.0,62.3666,62.3666,62.3069,62.3169,93480.0
2018-08-09 13:55:00,62.7,62.71,62.69,62.7,91340.0,62.3268,62.3368,62.3169,62.3268,91340.0
2018-08-09 14:00:00,62.73,62.75,62.72,62.73,66220.0,62.3566,62.3765,62.3467,62.3566,66220.0
2018-08-09 14:05:00,62.73,62.75,62.73,62.75,43920.0,62.3566,62.3765,62.3566,62.3765,43920.0
2018-08-09 14:10:00,62.75,62.78,62.75,62.75,78300.0,62.3765,62.4063,62.3765,62.3765,78300.0
2018-08-09 14:15:00,62.73,62.73,62.64,62.66,81880.0,62.3566,62.3566,62.2672,62.2871,81880.0
2018-08-09 14:20:00,62.66,62.67,62.65,62.67,81560.0,62.2871,62.297,62.2771,62.297,81560.0
2018-08-09 14:25:00,62.66,62.66,62.61,62.63,87700.0,62.2871,62.2871,62.2374,62.2572,87700.0
2018-08-09 14:30:00,62.64,62.74,62.64,62.74,91560.0,62.2672,62.3666,62.2672,62.3666,91560.0
2018-08-09 14:35:00,62.7,62.7,62.69,62.7,16000.0,62.3268,62.3268,62.3169,62.3268,16000.0
2018-08-09 14:40:00,62.71,62.72,62.7,62.71,17000.0,62.3368,62.3467,62.3268,62.3368,17000.0
2018-08-09 14:45:00,62.71,62.71,62.68,62.7,24960.0,62.3368,62.3368,62.3069,62.3268,24960.0
2018-08-09 14:50:00,62.67,62.69,62.64,62.64,23820.0,62.297,62.3169,62.2672,62.2672,23820.0
2018-08-09 14:55:00,62.67,62.69,62.63,62.67,67200.0,62.297,62.3169,62.2572,62.297,67200.0
2018-08-09 15:00:00,62.64,62.66,62.64,62.64,46220.0,62.2672,62.2871,62.2672,62.2672,46220.0
2018-08-09 15:05:00,62.64,62.64,62.6,62.6,108340.0,62.2672,62.2672,62.2274,62.2274,108340.0
2018-08-09 15:10:00,62.57,62.57,62.54,62.55,24120.0,62.1976,62.1976,62.1678,62.1777,24120.0
2018-08-09 15:15:00,62.52,62.57,62.51,62.57,71000.0,62.1479,62.1976,62.138,62.1976,71000.0
2018-08-09 15:20:00,62.59,62.6,62.55,62.56,44560.0,62.2175,62.2274,62.1777,62.1877,44560.0
2018-08-09 15:25:00,62.59,62.59,62.53,62.53,68980.0,62.2175,62.2175,62.1578,62.1578,68980.0
2018-08-09 15:30:00,62.53,62.57,62.53,62.55,45000.0,62.1578,62.1976,62.1578,62.1777,45000.0
2018-08-09 15:35:00,62.55,62.6,62.51,62.56,191540.0,62.1777,62.2274,62.138,62.1877,191540.0
2018-08-09 15:40:00,62.56,62.58,62.55,62.55,104080.0,62.1877,62.2075,62.1777,62.1777,104080.0
2018-08-09 15:45:00,62.54,62.54,62.4,62.4,261260.0,62.1678,62.1678,62.0286,62.0286,261260.0
2018-08-09 15:50:00,62.4,62.47,62.39,62.46,313460.0,62.0286,62.0982,62.0187,62.0883,313460.0
2018-08-09 15:55:00,62.44,62.5,62.4,62.46,404580.0,62.0684,62.128,62.0286,62.0883,404580.0
2018-08-10 09:30:00,62.15,62.19,61.95,62.19,616120.0,61.7801,61.8199,61.5813,61.8199,616120.0
2018-08-10 09:35:00,62.15,62.29,62.07,62.14,298640.0,61.7801,61.9193,61.7006,61.7702,298640.0
2018-08-10 09:40:00,62.1,62.22,62.01,62.2,370800.0,61.7304,61.8497,61.6409,61.8298,370800.0
2018-08-10 09:45:00,62.2,62.21,62.07,62.09,182980.0,61.8298,61.8397,61.7006,61.7205,182980.0
2018-08-10 09:50:00,62.06,62.17,61.95,61.97,206800.0,61.6906,61.8,61.5813,61.6012,206800.0
2018-08-10 09:55:00,61.98,62.06,61.93,62.02,303220.0,61.6111,61.6906,61.5614,61.6509,303220.0
2018-08-10 10:00:00,61.94,61.95,61.86,61.94,127940.0,61.5713,61.5813,61.4918,61.5713,127940.0
2018-08-10 10:05:00,61.94,62.1,61.93,62.09,137320.0,61.5713,61.7304,61.5614,61.7205,137320.0
2018-08-10 10:10:00,62.1,62.19,62.1,62.17,175480.0,61.7304,61.8199,61.7304,61.8,175480.0
2018-08-10 10:15:00,62.18,62.2,62.13,62.16,140460.0,61.8099,61.8298,61.7602,61.79,140460.0
2018-08-10 10:20:00,62.14,62.15,62.08,62.1,67000.0,61.7702,61.7801,61.7105,61.7304,67000.0
2018-08-10 10:25:00,62.1,62.11,62.03,62.06,127560.0,61.7304,61.7403,61.6608,61.6906,127560.0
2018-08-10 10:30:00,62.06,62.14,62.06,62.08,115400.0,61.6906,61.7702,61.6906,61.7105,115400.0
2018-08-10 10:35:00,62.1,62.13,62.05,62.06,107060.0,61.7304,61.7602,61.6807,61.6906,107060.0
2018-08-10 10:40:00,62.05,62.08,61.87,61.87,151120.0,61.6807,61.7105,61.5018,61.5018,151120.0
2018-08-10 10:45:00,61.88,61.98,61.83,61.97,164040.0,61.5117,61.6111,61.462,61.6012,164040.0
2018-08-10 10:50:00,61.97,61.97,61.83,61.89,117600.0,61.6012,61.6012,61.462,61.5216,117600.0
2018-08-10 10:55:00,61.88,61.98,61.88,61.89,112100.0,61.5117,61.6111,61.5117,61.5216,112100.0
2018-08-10 11:00:00,61.91,62.0,61.88,61.99,97000.0,61.5415,61.631,61.5117,61.6211,97000.0
2018-08-10 11:05:00,61.98,61.99,61.93,61.96,75140.0,61.6111,61.6211,61.5614,61.5912,75140.0
2018-08-10 11:10:00,61.94,61.96,61.87,61.94,106460.0,61.5713,61.5912,61.5018,61.5713,106460.0
2018-08-10 11:15:00,61.95,62.02,61.94,61.98,82200.0,61.5813,61.6509,61.5713,61.6111,82200.0
2018-08-10 11:20:00,62.0,62.08,61.99,62.08,130440.0,61.631,61.7105,61.6211,61.7105,130440.0
2018-08-10 11:25:00,62.08,62.09,62.01,62.04,89800.0,61.7105,61.7205,61.6409,61.6708,89800.0
2018-08-10 11:30:00,62.05,62.1,62.05,62.09,92560.0,61.6807,61.7304,61.6807,61.7205,92560.0
2018-08-10 11:35:00,62.05,62.08,62.02,62.04,22740.0,61.6807,61.7105,61.6509,61.6708,22740.0
2018-08-10 11:40:00,62.01,62.01,61.96,61.99,50100.0,61.6409,61.6409,61.5912,61.6211,50100.0
2018-08-10 11:45:00,62.0,62.05,61.98,62.05,52000.0,61.631,61.6807,61.6111,61.6807,52000.0
2018-08-10 11:50:00,62.04,62.04,62.01,62.04,24840.0,61.6708,61.6708,61.6409,61.6708,24840.0
2018-08-10 11:55:00,62.04,62.07,61.98,62.02,82880.0,61.6708,61.7006,61.6111,61.6509,82880.0
2018-08-10 12:00:00,62.0,62.01,61.97,62.0,45000.0,61.631,61.6409,61.6012,61.631,45000.0
2018-08-10 12:05:00,62.02,62.02,61.93,61.95,55580.0,61.6509,61.6509,61.5614,61.5813,55580.0
2018-08-10 12:10:00,61.94,61.97,61.9,61.95,94720.0,61.5713,61.6012,61.5316,61.5813,94720.0
2018-08-10 12:15:00,61.95,61.98,61.95,61.97,31860.0,61.5813,61.6111,61.5813,61.6012,31860.0
2018-08-10 12:20:00,61.98,61.99,61.96,61.98,54780.0,61.6111,61.6211,61.5912,61.6111,54780.0
2018-08-10 12:25:00,61.98,62.03,61.96,62.02,60740.0,61.6111,61.6608,61.5912,61.6509,60740.0
2018-08-10 12:30:00,62.02,62.03,62.02,62.03,12000.0,61.6509,61.6608,61.6509,61.6608,12000.0
2018-08-10 12:35:00,62.03,62.04,61.99,62.0,49760.0,61.6608,61.6708,61.6211,61.631,49760.0
2018-08-10 12:40:00,61.99,62.03,61.97,61.98,38200.0,61.6211,61.6608,61.6012,61.6111,38200.0
2018-08-10 12:45:00,61.98,61.98,61.94,61.95,94080.0,61.6111,61.6111,61.5713,61.5813,94080.0
2018-08-10 12:50:00,61.95,61.99,61.9,61.97,85160.0,61.5813,61.6211,61.5316,61.6012,85160.0
2018-08-10 12:55:00,61.98,62.0,61.98,61.99,33400.0,61.6111,61.631,61.6111,61.6211,33400.0
2018-08-10 13:00:00,61.98,61.98,61.96,61.96,58000.0,61.6111,61.6111,61.5912,61.5912,58000.0
2018-08-10 13:05:00,61.98,62.02,61.98,62.02,74320.0,61.6111,61.6509,61.6111,61.6509,74320.0
2018-08-10 13:10:00,62.02,62.04,61.98,61.98,59700.0,61.6509,61.6708,61.6111,61.6111,59700.0
2018-08-10 13:15:00,61.98,61.98,61.94,61.95,92860.0,61.6111,61.6111,61.5713,61.5813,92860.0
2018-08-10 13:20:00,61.94,62.02,61.94,62.0,46000.0,61.5713,61.6509,61.5713,61.631,46000.0
2018-08-10 13:25:00,62.01,62.01,61.97,61.99,56400.0,61.6409,61.6409,61.6012,61.6211,56400.0
2018-08-10 13:30:00,61.99,61.99,61.95,61.98,82980.0,61.6211,61.6211,61.5813,61.6111,82980.0
2018-08-10 13:35:00,61.98,61.99,61.9,61.92,106320.0,61.6111,61.6211,61.5316,61.5515,106320.0
2018-08-10 13:40:00,61.94,61.97,61.92,61.93,63780.0,61.5713,61.6012,61.5515,61.5614,63780.0
2018-08-10 13:45:00,61.92,61.92,61.77,61.81,293220.0,61.5515,61.5515,61.4024,61.4421,293220.0
2018-08-10 13:50:00,61.83,61.84,61.77,61.79,114360.0,61.462,61.4719,61.4024,61.4222,114360.0
2018-08-10 13:55:00,61.77,61.79,61.72,61.75,193800.0,61.4024,61.4222,61.3527,61.3825,193800.0
2018-08-10 14:00:00,61.74,61.83,61.74,61.81,185420.0,61.3725,61.462,61.3725,61.4421,185420.0
2018-08-10 14:05:00,61.8,61.84,61.76,61.81,72000.0,61.4322,61.4719,61.3924,61.4421,72000.0
2018-08-10 14:10:00,61.83,61.83,61.77,61.83,18000.0,61.462,61.462,61.4024,61.462,18000.0
2018-08-10 14:15:00,61.85,61.87,61.82,61.86,95660.0,61.4819,61.5018,61.4521,61.4918,95660.0
2018-08-10 14:20:00,61.88,61.88,61.76,61.76,28860.0,61.5117,61.5117,61.3924,61.3924,28860.0
2018-08-10 14:25:00,61.78,61.79,61.62,61.62,141020.0,61.4123,61.4222,61.2533,61.2533,141020.0
2018-08-10 14:30:00,61.63,61.77,61.61,61.73,232420.0,61.2632,61.4024,61.2433,61.3626,232420.0
2018-08-10 14:35:00,61.72,61.75,61.7,61.73,49380.0,61.3527,61.3825,61.3328,61.3626,49380.0
2018-08-10 14:40:00,61.74,61.75,61.69,61.75,58000.0,61.3725,61.3825,61.3228,61.3825,58000.0
2018-08-10 14:45:00,61.77,61.77,61.68,61.68,32200.0,61.4024,61.4024,61.3129,61.3129,32200.0
2018-08-10 14:50:00,61.69,61.77,61.69,61.72,80060.0,61.3228,61.4024,61.3228,61.3527,80060.0
2018-08-10 14:55:00,61.72,61.75,61.68,61.69,62780.0,61.3527,61.3825,61.3129,61.3228,62780.0
2018-08-10 15:00:00,61.66,61.69,61.6,61.69,86240.0,61.293,61.3228,61.2334,61.3228,86240.0
2018-08-10 15:05:00,61.69,61.73,61.66,61.71,68260.0,61.3228,61.3626,61.293,61.3427,68260.0
2018-08-10 15:10:00,61.69,61.73,61.66,61.7,75800.0,61.3228,61.3626,61.293,61.3328,75800.0
2018-08-10 15:15:00,61.69,61.78,61.69,61.76,76320.0,61.3228,61.4123,61.3228,61.3924,76320.0
2018-08-10 15:20:00,61.75,61.84,61.74,61.79,242660.0,61.3825,61.4719,61.3725,61.4222,242660.0
2018-08-10 15:25:00,61.82,61.86,61.77,61.84,127240.0,61.4521,61.4918,61.4024,61.4719,127240.0
2018-08-10 15:30:00,61.85,61.86,61.8,61.84,193000.0,61.4819,61.4918,61.4322,61.4719,193000.0
2018-08-10 15:35:00,61.83,61.87,61.8,61.85,271780.0,61.462,61.5018,61.4322,61.4819,271780.0
2018-08-10 15:40:00,61.83,61.84,61.73,61.76,159640.0,61.462,61.4719,61.3626,61.3924,159640.0
2018-08-10 15:45:00,61.77,61.8,61.75,61.79,316760.0,61.4024,61.4322,61.3825,61.4222,316760.0
2018-08-10 15:50:00,61.77,61.85,61.75,61.84,355120.0,61.4024,61.4819,61.3825,61.4719,355120.0
2018-08-10 15:55:00,61.84,61.95,61.84,61.87,985240.0,61.4719,61.5813,61.4719,61.5018,985240.0
2018-08-13 09:30:00,61.85,62.1,61.75,62.1,606520.0,61.4819,61.7304,61.3825,61.7304,606520.0
2018-08-13 09:35:00,62.07,62.15,62.02,62.03,498440.0,61.7006,61.7801,61.6509,61.6608,498440.0
2018-08-13 09:40:00,62.02,62.08,61.98,62.03,170360.0,61.6509,61.7105,61.6111,61.6608,170360.0
2018-08-13 09:45:00,62.0,62.01,61.94,61.94,195520.0,61.631,61.6409,61.5713,61.5713,195520.0
2018-08-13 09:50:00,61.94,62.04,61.92,62.03,193140.0,61.5713,61.6708,61.5515,61.6608,193140.0
2018-08-13 09:55:00,62.03,62.1,62.02,62.09,205460.0,61.6608,61.7304,61.6509,61.7205,205460.0
2018-08-13 10:00:00,62.1,62.11,62.08,62.11,190520.0,61.7304,61.7403,61.7105,61.7403,190520.0
2018-08-13 10:05:00,62.1,62.1,62.0,62.09,203120.0,61.7304,61.7304,61.631,61.7205,203120.0
2018-08-13 10:10:00,62.07,62.28,62.06,62.27,189140.0,61.7006,61.9093,61.6906,61.8994,189140.0
2018-08-13 10:15:00,62.27,62.43,62.27,62.42,159580.0,61.8994,62.0584,61.8994,62.0485,159580.0
2018-08-13 10:20:00,62.42,62.44,62.31,62.31,107400.0,62.0485,62.0684,61.9391,61.9391,107400.0
2018-08-13 10:25:00,62.34,62.43,62.34,62.39,120880.0,61.969,62.0584,61.969,62.0187,120880.0
2018-08-13 10:30:00,62.4,62.46,62.4,62.42,252980.0,62.0286,62.0883,62.0286,62.0485,252980.0
2018-08-13 10:35:00,62.42,62.42,62.36,62.4,93660.0,62.0485,62.0485,61.9888,62.0286,93660.0
2018-08-13 10:40:00,62.38,62.42,62.34,62.4,63000.0,62.0087,62.0485,61.969,62.0286,63000.0
2018-08-13 10:45:00,62.41,62.42,62.35,62.38,88420.0,62.0386,62.0485,61.9789,62.0087,88420.0
2018-08-13 10:50:00,62.37,62.44,62.35,62.42,205960.0,61.9988,62.0684,61.9789,62.0485,205960.0
2018-08-13 10:55:00,62.41,62.41,62.31,62.34,147440.0,62.0386,62.0386,61.9391,61.969,147440.0
2018-08-13 11:00:00,62.33,62.33,62.26,62.3,85980.0,61.959,61.959,61.8894,61.9292,85980.0
2018-08-13 11:05:00,62.3,62.33,62.13,62.2,133760.0,61.9292,61.959,61.7602,61.8298,133760.0
2018-08-13 11:10:00,62.18,62.18,62.1,62.13,219320.0,61.8099,61.8099,61.7304,61.7602,219320.0
2018-08-13 11:15:00,62.13,62.18,62.09,62.09,86300.0,61.7602,61.8099,61.7205,61.7205,86300.0
2018-08-13 11:20:00,62.08,62.11,62.02,62.02,172720.0,61.7105,61.7403,61.6509,61.6509,172720.0
2018-08-13 11:25:00,62.02,62.02,61.93,61.95,189840.0,61.6509,61.6509,61.5614,61.5813,189840.0
2018-08-13 11:30:00,61.92,62.01,61.89,61.98,121480.0,61.5515,61.6409,61.5216,61.6111,121480.0
2018-08-13 11:35:00,61.95,62.02,61.92,61.98,67580.0,61.5813,61.6509,61.5515,61.6111,67580.0
2018-08-13 11:40:00,61.98,62.04,61.95,62.01,127920.0,61.6111,61.6708,61.5813,61.6409,127920.0
2018-08-13 11:45:00,62.01,62.08,61.97,61.97,59600.0,61.6409,61.7105,61.6012,61.6012,59600.0
2018-08-13 11:50:00,61.97,61.99,61.85,61.9,146840.0,61.6012,61.6211,61.4819,61.5316,146840.0
2018-08-13 11:55:00,61.89,61.89,61.79,61.8,183400.0,61.5216,61.5216,61.4222,61.4322,183400.0
2018-08-13 12:00:00,61.8,61.88,61.8,61.87,278320.0,61.4322,61.5117,61.4322,61.5018,278320.0
2018-08-13 12:05:00,61.86,61.93,61.83,61.89,137580.0,61.4918,61.5614,61.462,61.5216,137580.0
2018-08-13 12:10:00,61.89,62.06,61.89,62.02,143320.0,61.5216,61.6906,61.5216,61.6509,143320.0
2018-08-13 12:15:00,62.03,62.05,61.97,61.98,167860.0,61.6608,61.6807,61.6012,61.6111,167860.0
2018-08-13 12:20:00,62.02,62.03,61.9,61.9,86820.0,61.6509,61.6608,61.5316,61.5316,86820.0
2018-08-13 12:25:00,61.89,61.89,61.77,61.8,100860.0,61.5216,61.5216,61.4024,61.4322,100860.0
2018-08-13 12:30:00,61.83,61.91,61.82,61.9,59780.0,61.462,61.5415,61.4521,61.5316,59780.0
2018-08-13 12:35:00,61.9,61.99,61.9,61.98,44800.0,61.5316,61.6211,61.5316,61.6111,44800.0
2018-08-13 12:40:00,61.99,62.0,61.94,61.97,42040.0,61.6211,61.631,61.5713,61.6012,42040.0
2018-08-13 12:45:00,61.97,61.99,61.86,61.88,50100.0,61.6012,61.6211,61.4918,61.5117,50100.0
2018-08-13 12:50:00,61.91,62.01,61.9,61.96,78420.0,61.5415,61.6409,61.5316,61.5912,78420.0
2018-08-13 12:55:00,61.98,61.98,61.95,61.96,12000.0,61.6111,61.6111,61.5813,61.5912,12000.0
2018-08-13 13:00:00,61.92,61.92,61.8,61.82,80380.0,61.5515,61.5515,61.4322,61.4521,80380.0
2018-08-13 13:05:00,61.82,61.88,61.82,61.86,48700.0,61.4521,61.5117,61.4521,61.4918,48700.0
2018-08-13 13:10:00,61.88,61.93,61.87,61.88,92000.0,61.5117,61.5614,61.5018,61.5117,92000.0
2018-08-13 13:15:00,61.83,61.9,61.77,61.9,76000.0,61.462,61.5316,61.4024,61.5316,76000.0
2018-08-13 13:20:00,61.91,61.96,61.89,61.91,137060.0,61.5415,61.5912,61.5216,61.5415,137060.0
2018-08-13 13:25:00,61.93,61.94,61.92,61.93,17000.0,61.5614,61.5713,61.5515,61.5614,17000.0
2018-08-13 13:30:00,61.98,62.02,61.97,61.97,77000.0,61.6111,61.6509,61.6012,61.6012,77000.0
2018-08-13 13:35:00,61.95,61.95,61.89,61.89,48500.0,61.5813,61.5813,61.5216,61.5216,48500.0
2018-08-13 13:40:00,61.9,61.95,61.89,61.93,22000.0,61.5316,61.5813,61.5216,61.5614,22000.0
2018-08-13 13:45:00,61.93,61.93,61.89,61.9,35480.0,61.5614,61.5614,61.5216,61.5316,35480.0
2018-08-13 13:50:00,61.93,62.0,61.92,61.98,129980.0,61.5614,61.631,61.5515,61.6111,129980.0
2018-08-13 13:55:00,61.96,61.96,61.93,61.93,30000.0,61.5912,61.5912,61.5614,61.5614,30000.0
2018-08-13 14:00:00,61.97,62.06,61.97,62.02,100380.0,61.6012,61.6906,61.6012,61.6509,100380.0
2018-08-13 14:05:00,62.04,62.05,62.02,62.03,79800.0,61.6708,61.6807,61.6509,61.6608,79800.0
2018-08-13 14:10:00,62.04,62.08,61.96,61.99,134000.0,61.6708,61.7105,61.5912,61.6211,134000.0
2018-08-13 14:15:00,61.97,62.06,61.97,62.03,88920.0,61.6012,61.6906,61.6012,61.6608,88920.0
2018-08-13 14:20:00,62.02,62.05,62.01,62.01,41740.0,61.6509,61.6807,61.6409,61.6409,41740.0
2018-08-13 14:25:00,62.04,62.07,62.04,62.06,52760.0,61.6708,61.7006,61.6708,61.6906,52760.0
2018-08-13 14:30:00,62.06,62.08,62.05,62.08,28000.0,61.6906,61.7105,61.6807,61.7105,28000.0
2018-08-13 14:35:00,62.07,62.07,61.94,61.97,95100.0,61.7006,61.7006,61.5713,61.6012,95100.0
2018-08-13 14:40:00,61.99,62.03,61.96,62.02,47680.0,61.6211,61.6608,61.5912,61.6509,47680.0
2018-08-13 14:45:00,62.01,62.02,61.96,61.98,32500.0,61.6409,61.6509,61.5912,61.6111,32500.0
2018-08-13 14:50:00,61.94,61.96,61.88,61.89,89620.0,61.5713,61.5912,61.5117,61.5216,89620.0
2018-08-13 14:55:00,61.87,61.93,61.86,61.89,56480.0,61.5018,61.5614,61.4918,61.5216,56480.0
2018-08-13 15:00:00,61.87,61.89,61.82,61.85,75020.0,61.5018,61.5216,61.4521,61.4819,75020.0
2018-08-13 15:05:00,61.83,61.92,61.81,61.9,101240.0,61.462,61.5515,61.4421,61.5316,101240.0
2018-08-13 15:10:00,61.87,61.95,61.86,61.95,71300.0,61.5018,61.5813,61.4918,61.5813,71300.0
2018-08-13 15:15:00,61.96,62.0,61.94,61.94,62000.0,61.5912,61.631,61.5713,61.5713,62000.0
2018-08-13 15:20:00,61.93,61.95,61.91,61.93,42000.0,61.5614,61.5813,61.5415,61.5614,42000.0
2018-08-13 15:25:00,61.92,61.97,61.85,61.85,93120.0,61.5515,61.6012,61.4819,61.4819,93120.0
2018-08-13 15:30:00,61.85,61.9,61.83,61.89,122460.0,61.4819,61.5316,61.462,61.5216,122460.0
2018-08-13 15:35:00,61.89,61.96,61.89,61.92,107200.0,61.5216,61.5912,61.5216,61.5515,107200.0
2018-08-13 15:40:00,61.88,61.96,61.87,61.9,101400.0,61.5117,61.5912,61.5018,61.5316,101400.0
2018-08-13 15:45:00,61.87,61.89,61.81,61.82,126660.0,61.5018,61.5216,61.4421,61.4521,126660.0
2018-08-13 15:50:00,61.77,61.78,61.68,61.77,363900.0,61.4024,61.4123,61.3129,61.4024,363900.0
2018-08-13 15:55:00,61.79,61.82,61.74,61.77,543520.0,61.4222,61.4521,61.3725,61.4024,543520.0
2018-08-14 09:30:00,61.84,61.94,61.65,61.7,1151200.0,61.4719,61.5713,61.2831,61.3328,1151200.0
2018-08-14 09:35:00,61.69,61.76,61.57,61.62,356800.0,61.3228,61.3924,61.2036,61.2533,356800.0
2018-08-14 09:40:00,61.57,61.67,61.52,61.54,196060.0,61.2036,61.303,61.1538,61.1737,196060.0
2018-08-14 09:45:00,61.56,61.67,61.48,61.48,222700.0,61.1936,61.303,61.1141,61.1141,222700.0
2018-08-14 09:50:00,61.48,61.48,61.26,61.38,331440.0,61.1141,61.1141,60.8954,61.0147,331440.0
2018-08-14 09:55:00,61.38,61.5,61.3,61.44,335720.0,61.0147,61.134,60.9352,61.0743,335720.0
2018-08-14 10:00:00,61.47,61.49,61.35,61.39,131320.0,61.1041,61.124,60.9849,61.0246,131320.0
2018-08-14 10:05:00,61.36,61.36,61.27,61.32,216620.0,60.9948,60.9948,60.9053,60.955,216620.0
2018-08-14 10:10:00,61.35,61.5,61.3,61.5,222440.0,60.9849,61.134,60.9352,61.134,222440.0
2018-08-14 10:15:00,61.51,61.54,61.46,61.52,157980.0,61.1439,61.1737,61.0942,61.1538,157980.0
2018-08-14 10:20:00,61.52,61.59,61.51,61.51,122500.0,61.1538,61.2234,61.1439,61.1439,122500.0
2018-08-14 10:25:00,61.53,61.58,61.53,61.57,212500.0,61.1638,61.2135,61.1638,61.2036,212500.0
2018-08-14 10:30:00,61.57,61.62,61.53,61.61,143500.0,61.2036,61.2533,61.1638,61.2433,143500.0
2018-08-14 10:35:00,61.64,61.79,61.61,61.72,407100.0,61.2731,61.4222,61.2433,61.3527,407100.0
2018-08-14 10:40:00,61.74,61.75,61.65,61.72,247060.0,61.3725,61.3825,61.2831,61.3527,247060.0
2018-08-14 10:45:00,61.75,61.77,61.68,61.77,159040.0,61.3825,61.4024,61.3129,61.4024,159040.0
2018-08-14 10:50:00,61.76,61.79,61.72,61.74,318360.0,61.3924,61.4222,61.3527,61.3725,318360.0
2018-08-14 10:55:00,61.73,61.74,61.7,61.7,121840.0,61.3626,61.3725,61.3328,61.3328,121840.0
2018-08-14 11:00:00,61.72,61.8,61.7,61.77,120100.0,61.3527,61.4322,61.3328,61.4024,120100.0
2018-08-14 11:05:00,61.77,61.8,61.74,61.77,201740.0,61.4024,61.4322,61.3725,61.4024,201740.0
2018-08-14 11:10:00,61.77,61.85,61.75,61.85,720320.0,61.4024,61.4819,61.3825,61.4819,720320.0
2018-08-14 11:15:00,61.87,61.88,61.78,61.79,262200.0,61.5018,61.5117,61.4123,61.4222,262200.0
2018-08-14 11:20:00,61.81,61.87,61.8,61.85,261520.0,61.4421,61.5018,61.4322,61.4819,261520.0
2018-08-14 11:25:00,61.84,61.86,61.79,61.84,171680.0,61.4719,61.4918,61.4222,61.4719,171680.0
2018-08-14 11:30:00,61.84,61.85,61.77,61.78,178940.0,61.4719,61.4819,61.4024,61.4123,178940.0
2018-08-14 11:35:00,61.78,61.82,61.77,61.79,116000.0,61.4123,61.4521,61.4024,61.4222,116000.0
2018-08-14 11:40:00,61.83,61.89,61.81,61.87,143420.0,61.462,61.5216,61.4421,61.5018,143420.0
2018-08-14 11:45:00,61.87,61.99,61.83,61.96,166100.0,61.5018,61.6211,61.462,61.5912,166100.0
2018-08-14 11:50:00,61.94,61.95,61.85,61.86,98460.0,61.5713,61.5813,61.4819,61.4918,98460.0
2018-08-14 11:55:00,61.85,61.91,61.81,61.89,106000.0,61.4819,61.5415,61.4421,61.5216,106000.0
2018-08-14 12:00:00,61.91,61.95,61.91,61.95,81680.0,61.5415,61.5813,61.5415,61.5813,81680.0
2018-08-14 12:05:00,61.96,61.99,61.91,61.94,165180.0,61.5912,61.6211,61.5415,61.5713,165180.0
2018-08-14 12:10:00,61.94,61.99,61.93,61.96,122600.0,61.5713,61.6211,61.5614,61.5912,122600.0
2018-08-14 12:15:00,61.95,62.02,61.94,62.0,170680.0,61.5813,61.6509,61.5713,61.631,170680.0
2018-08-14 12:20:00,62.02,62.04,61.98,61.99,49820.0,61.6509,61.6708,61.6111,61.6211,49820.0
2018-08-14 12:25:00,62.04,62.12,62.03,62.12,127420.0,61.6708,61.7503,61.6608,61.7503,127420.0
2018-08-14 12:30:00,62.1,62.12,62.03,62.03,98480.0,61.7304,61.7503,61.6608,61.6608,98480.0
2018-08-14 12:35:00,62.03,62.1,62.03,62.1,59340.0,61.6608,61.7304,61.6608,61.7304,59340.0
2018-08-14 12:40:00,62.12,62.14,62.1,62.12,74360.0,61.7503,61.7702,61.7304,61.7503,74360.0
2018-08-14 12:45:00,62.13,62.15,62.07,62.11,192400.0,61.7602,61.7801,61.7006,61.7403,192400.0
2018-08-14 12:50:00,62.14,62.15,62.01,62.02,70700.0,61.7702,61.7801,61.6409,61.6509,70700.0
2018-08-14 12:55:00,62.03,62.07,62.03,62.06,64000.0,61.6608,61.7006,61.6608,61.6906,64000.0
2018-08-14 13:00:00,62.07,62.11,62.07,62.11,62880.0,61.7006,61.7403,61.7006,61.7403,62880.0
2018-08-14 13:05:00,62.08,62.09,62.06,62.09,46400.0,61.7105,61.7205,61.6906,61.7205,46400.0
2018-08-14 13:10:00,62.1,62.1,62.05,62.05,22000.0,61.7304,61.7304,61.6807,61.6807,22000.0
2018-08-14 13:15:00,62.05,62.08,62.04,62.06,36000.0,61.6807,61.7105,61.6708,61.6906,36000.0
2018-08-14 13:20:00,62.05,62.06,62.01,62.02,48000.0,61.6807,61.6906,61.6409,61.6509,48000.0
2018-08-14 13:25:00,62.03,62.04,61.97,62.04,109040.0,61.6608,61.6708,61.6012,61.6708,109040.0
2018-08-14 13:30:00,62.01,62.01,61.98,62.01,34000.0,61.6409,61.6409,61.6111,61.6409,34000.0
2018-08-14 13:35:00,62.02,62.05,62.01,62.04,27180.0,61.6509,61.6807,61.6409,61.6708,27180.0
2018-08-14 13:40:00,62.06,62.06,62.0,62.02,29220.0,61.6906,61.6906,61.631,61.6509,29220.0
2018-08-14 13:45:00,62.04,62.09,62.04,62.07,78500.0,61.6708,61.7205,61.6708,61.7006,78500.0
2018-08-14 13:50:00,62.07,62.07,62.04,62.07,72540.0,61.7006,61.7006,61.6708,61.7006,72540.0
2018-08-14 13:55:00,62.09,62.16,62.08,62.12,207280.0,61.7205,61.79,61.7105,61.7503,207280.0
2018-08-14 14:00:00,62.14,62.17,62.11,62.16,99660.0,61.7702,61.8,61.7403,61.79,99660.0
2018-08-14 14:05:00,62.14,62.15,62.05,62.05,137980.0,61.7702,61.7801,61.6807,61.6807,137980.0
2018-08-14 14:10:00,62.06,62.07,62.04,62.05,96100.0,61.6906,61.7006,61.6708,61.6807,96100.0
2018-08-14 14:15:00,62.07,62.1,62.05,62.08,32920.0,61.7006,61.7304,61.6807,61.7105,32920.0
2018-08-14 14:20:00,62.08,62.09,62.0,62.05,227960.0,61.7105,61.7205,61.631,61.6807,227960.0
2018-08-14 14:25:00,62.04,62.04,62.0,62.02,55960.0,61.6708,61.6708,61.631,61.6509,55960.0
2018-08-14 14:30:00,62.02,62.11,62.01,62.1,78960.0,61.6509,61.7403,61.6409,61.7304,78960.0
2018-08-14 14:35:00,62.12,62.15,62.11,62.15,76800.0,61.7503,61.7801,61.7403,61.7801,76800.0
2018-08-14 14:40:00,62.14,62.15,62.09,62.15,54000.0,61.7702,61.7801,61.7205,61.7801,54000.0
2018-08-14 14:45:00,62.15,62.15,62.1,62.1,48000.0,61.7801,61.7801,61.7304,61.7304,48000.0
2018-08-14 14:50:00,62.1,62.15,62.09,62.14,33000.0,61.7304,61.7801,61.7205,61.7702,33000.0
2018-08-14 14:55:00,62.13,62.23,62.12,62.18,217520.0,61.7602,61.8596,61.7503,61.8099,217520.0
2018-08-14 15:00:00,62.18,62.21,62.18,62.19,55840.0,61.8099,61.8397,61.8099,61.8199,55840.0
2018-08-14 15:05:00,62.19,62.2,62.18,62.19,48000.0,61.8199,61.8298,61.8099,61.8199,48000.0
2018-08-14 15:10:00,62.18,62.21,62.18,62.19,52000.0,61.8099,61.8397,61.8099,61.8199,52000.0
2018-08-14 15:15:00,62.18,62.21,62.17,62.18,90300.0,61.8099,61.8397,61.8,61.8099,90300.0
2018-08-14 15:20:00,62.18,62.26,62.18,62.26,189040.0,61.8099,61.8894,61.8099,61.8894,189040.0
2018-08-14 15:25:00,62.26,62.28,62.22,62.23,167860.0,61.8894,61.9093,61.8497,61.8596,167860.0
2018-08-14 15:30:00,62.24,62.27,62.23,62.27,114440.0,61.8696,61.8994,61.8596,61.8994,114440.0
2018-08-14 15:35:00,62.28,62.29,62.22,62.27,146280.0,61.9093,61.9193,61.8497,61.8994,146280.0
2018-08-14 15:40:00,62.26,62.27,62.19,62.2,224400.0,61.8894,61.8994,61.8199,61.8298,224400.0
2018-08-14 15:45:00,62.2,62.23,62.18,62.21,252900.0,61.8298,61.8596,61.8099,61.8397,252900.0
2018-08-14 15:50:00,62.22,62.24,62.1,62.1,402340.0,61.8497,61.8696,61.7304,61.7304,402340.0
2018-08-14 15:55:00,62.1,62.13,62.06,62.08,775240.0,61.7304,61.7602,61.6906,61.7105,775240.0
2018-08-15 09:30:00,61.46,61.56,61.36,61.54,1341580.0,61.0942,61.1936,60.9948,61.1737,1341580.0
2018-08-15 09:35:00,61.54,61.76,61.52,61.68,661820.0,61.1737,61.3924,61.1538,61.3129,661820.0
2018-08-15 09:40:00,61.68,61.72,61.56,61.59,554100.0,61.3129,61.3527,61.1936,61.2234,554100.0
2018-08-15 09:45:00,61.57,61.57,61.36,61.4,485480.0,61.2036,61.2036,60.9948,61.0346,485480.0
2018-08-15 09:50:00,61.41,61.45,61.29,61.34,382120.0,61.0445,61.0843,60.9252,60.9749,382120.0
2018-08-15 09:55:00,61.33,61.35,61.24,61.27,297600.0,60.965,60.9849,60.8755,60.9053,297600.0
2018-08-15 10:00:00,61.27,61.27,60.95,61.02,784460.0,60.9053,60.9053,60.5872,60.6568,784460.0
2018-08-15 10:05:00,61.02,61.07,60.9,61.02,366480.0,60.6568,60.7065,60.5375,60.6568,366480.0
2018-08-15 10:10:00,61.01,61.02,60.89,60.91,404720.0,60.6469,60.6568,60.5276,60.5475,404720.0
2018-08-15 10:15:00,60.87,60.92,60.65,60.86,485000.0,60.5077,60.5574,60.289,60.4978,485000.0
2018-08-15 10:20:00,60.78,60.78,60.62,60.68,286720.0,60.4183,60.4183,60.2592,60.3188,286720.0
2018-08-15 10:25:00,60.68,60.68,60.53,60.57,559840.0,60.3188,60.3188,60.1697,60.2095,559840.0
2018-08-15 10:30:00,60.59,60.65,60.48,60.58,363240.0,60.2294,60.289,60.12,60.2194,363240.0
2018-08-15 10:35:00,60.57,60.88,60.54,60.82,597200.0,60.2095,60.5177,60.1797,60.458,597200.0
2018-08-15 10:40:00,60.83,60.89,60.74,60.74,274520.0,60.468,60.5276,60.3785,60.3785,274520.0
2018-08-15 10:45:00,60.7,60.85,60.7,60.8,121600.0,60.3387,60.4878,60.3387,60.4381,121600.0
2018-08-15 10:50:00,60.79,60.81,60.69,60.73,236180.0,60.4282,60.4481,60.3288,60.3686,236180.0
2018-08-15 10:55:00,60.72,60.78,60.68,60.73,264080.0,60.3586,60.4183,60.3188,60.3686,264080.0
2018-08-15 11:00:00,60.7,60.83,60.68,60.78,192020.0,60.3387,60.468,60.3188,60.4183,192020.0
2018-08-15 11:05:00,60.79,60.91,60.71,60.91,99960.0,60.4282,60.5475,60.3487,60.5475,99960.0
2018-08-15 11:10:00,60.91,60.93,60.83,60.89,202840.0,60.5475,60.5674,60.468,60.5276,202840.0
2018-08-15 11:15:00,60.89,60.89,60.74,60.8,93200.0,60.5276,60.5276,60.3785,60.4381,93200.0
2018-08-15 11:20:00,60.83,60.89,60.76,60.81,52020.0,60.468,60.5276,60.3984,60.4481,52020.0
2018-08-15 11:25:00,60.84,60.92,60.84,60.88,280420.0,60.4779,60.5574,60.4779,60.5177,280420.0
2018-08-15 11:30:00,60.89,60.92,60.86,60.91,250920.0,60.5276,60.5574,60.4978,60.5475,250920.0
2018-08-15 11:35:00,60.93,61.04,60.89,60.89,94580.0,60.5674,60.6767,60.5276,60.5276,94580.0
2018-08-15 11:40:00,60.89,60.9,60.8,60.81,57460.0,60.5276,60.5375,60.4381,60.4481,57460.0
2018-08-15 11:45:00,60.82,60.84,60.76,60.8,184840.0,60.458,60.4779,60.3984,60.4381,184840.0
2018-08-15 11:50:00,60.81,60.81,60.7,60.73,221500.0,60.4481,60.4481,60.3387,60.3686,221500.0
2018-08-15 11:55:00,60.75,60.77,60.61,60.68,116440.0,60.3884,60.4083,60.2493,60.3188,116440.0
2018-08-15 12:00:00,60.64,60.73,60.64,60.72,163280.0,60.2791,60.3686,60.2791,60.3586,163280.0
2018-08-15 12:05:00,60.69,60.72,60.63,60.71,118380.0,60.3288,60.3586,60.2691,60.3487,118380.0
2018-08-15 12:10:00,60.65,60.73,60.65,60.73,54500.0,60.289,60.3686,60.289,60.3686,54500.0
2018-08-15 12:15:00,60.72,60.76,60.68,60.73,124180.0,60.3586,60.3984,60.3188,60.3686,124180.0
2018-08-15 12:20:00,60.72,60.77,60.68,60.77,74000.0,60.3586,60.4083,60.3188,60.4083,74000.0
2018-08-15 12:25:00,60.77,60.79,60.71,60.75,120220.0,60.4083,60.4282,60.3487,60.3884,120220.0
2018-08-15 12:30:00,60.76,60.91,60.76,60.9,148140.0,60.3984,60.5475,60.3984,60.5375,148140.0
2018-08-15 12:35:00,60.91,60.98,60.9,60.95,85220.0,60.5475,60.6171,60.5375,60.5872,85220.0
2018-08-15 12:40:00,60.96,60.97,60.86,60.88,68920.0,60.5972,60.6071,60.4978,60.5177,68920.0
2018-08-15 12:45:00,60.87,60.9,60.83,60.83,78980.0,60.5077,60.5375,60.468,60.468,78980.0
2018-08-15 12:50:00,60.82,60.89,60.82,60.85,112700.0,60.458,60.5276,60.458,60.4878,112700.0
2018-08-15 12:55:00,60.89,60.9,60.86,60.88,40000.0,60.5276,60.5375,60.4978,60.5177,40000.0
2018-08-15 13:00:00,60.9,60.93,60.84,60.93,131800.0,60.5375,60.5674,60.4779,60.5674,131800.0
2018-08-15 13:05:00,60.93,61.0,60.9,60.9,201880.0,60.5674,60.6369,60.5375,60.5375,201880.0
2018-08-15 13:10:00,60.91,60.93,60.84,60.84,53080.0,60.5475,60.5674,60.4779,60.4779,53080.0
2018-08-15 13:15:00,60.84,60.84,60.77,60.8,53240.0,60.4779,60.4779,60.4083,60.4381,53240.0
2018-08-15 13:20:00,60.77,60.81,60.69,60.7,101000.0,60.4083,60.4481,60.3288,60.3387,101000.0
2018-08-15 13:25:00,60.7,60.73,60.68,60.72,79880.0,60.3387,60.3686,60.3188,60.3586,79880.0
2018-08-15 13:30:00,60.72,60.74,60.67,60.71,120060.0,60.3586,60.3785,60.3089,60.3487,120060.0
2018-08-15 13:35:00,60.71,60.78,60.7,60.76,60000.0,60.3487,60.4183,60.3387,60.3984,60000.0
2018-08-15 13:40:00,60.73,60.77,60.73,60.77,57720.0,60.3686,60.4083,60.3686,60.4083,57720.0
2018-08-15 13:45:00,60.77,60.77,60.69,60.69,143200.0,60.4083,60.4083,60.3288,60.3288,143200.0
2018-08-15 13:50:00,60.7,60.75,60.7,60.72,24000.0,60.3387,60.3884,60.3387,60.3586,24000.0
2018-08-15 13:55:00,60.72,60.76,60.67,60.67,78940.0,60.3586,60.3984,60.3089,60.3089,78940.0
2018-08-15 14:00:00,60.68,60.73,60.66,60.72,67520.0,60.3188,60.3686,60.299,60.3586,67520.0
2018-08-15 14:05:00,60.68,60.68,60.56,60.59,115500.0,60.3188,60.3188,60.1996,60.2294,115500.0
2018-08-15 14:10:00,60.59,60.61,60.53,60.55,105980.0,60.2294,60.2493,60.1697,60.1896,105980.0
2018-08-15 14:15:00,60.59,60.63,60.59,60.61,74360.0,60.2294,60.2691,60.2294,60.2493,74360.0
2018-08-15 14:20:00,60.61,60.65,60.59,60.63,66000.0,60.2493,60.289,60.2294,60.2691,66000.0
2018-08-15 14:25:00,60.61,60.61,60.55,60.59,107680.0,60.2493,60.2493,60.1896,60.2294,107680.0
2018-08-15 14:30:00,60.58,60.62,60.55,60.62,286700.0,60.2194,60.2592,60.1896,60.2592,286700.0
2018-08-15 14:35:00,60.62,60.76,60.61,60.68,202040.0,60.2592,60.3984,60.2493,60.3188,202040.0
2018-08-15 14:40:00,60.69,60.74,60.66,60.69,64520.0,60.3288,60.3785,60.299,60.3288,64520.0
2018-08-15 14:45:00,60.67,60.67,60.56,60.58,120360.0,60.3089,60.3089,60.1996,60.2194,120360.0
2018-08-15 14:50:00,60.57,60.68,60.55,60.68,79700.0,60.2095,60.3188,60.1896,60.3188,79700.0
2018-08-15 14:55:00,60.67,60.77,60.63,60.76,99140.0,60.3089,60.4083,60.2691,60.3984,99140.0
2018-08-15 15:00:00,60.78,60.87,60.75,60.81,133300.0,60.4183,60.5077,60.3884,60.4481,133300.0
2018-08-15 15:05:00,60.83,60.93,60.83,60.91,236700.0,60.468,60.5674,60.468,60.5475,236700.0
2018-08-15 15:10:00,60.9,60.9,60.82,60.82,129300.0,60.5375,60.5375,60.458,60.458,129300.0
2018-08-15 15:15:00,60.81,60.88,60.77,60.83,229660.0,60.4481,60.5177,60.4083,60.468,229660.0
2018-08-15 15:20:00,60.84,60.88,60.83,60.87,107680.0,60.4779,60.5177,60.468,60.5077,107680.0
2018-08-15 15:25:00,60.86,60.9,60.82,60.89,224780.0,60.4978,60.5375,60.458,60.5276,224780.0
2018-08-15 15:30:00,60.9,61.02,60.88,60.98,307500.0,60.5375,60.6568,60.5177,60.6171,307500.0
2018-08-15 15:35:00,60.99,61.02,60.9,60.91,299320.0,60.627,60.6568,60.5375,60.5475,299320.0
2018-08-15 15:40:00,60.89,60.93,60.84,60.9,251540.0,60.5276,60.5674,60.4779,60.5375,251540.0
2018-08-15 15:45:00,60.89,60.95,60.83,60.86,450500.0,60.5276,60.5872,60.468,60.4978,450500.0
2018-08-15 15:50:00,60.82,60.83,60.69,60.76,786840.0,60.458,60.468,60.3288,60.3984,786840.0
2018-08-15 15:55:00,60.77,60.83,60.66,60.72,1538160.0,60.4083,60.468,60.299,60.3586,1538160.0
2018-08-16 09:30:00,61.24,61.3,61.09,61.2,1179960.0,60.8755,60.9352,60.7264,60.8358,1179960.0
2018-08-16 09:35:00,61.16,61.18,60.95,61.07,445060.0,60.796,60.8159,60.5872,60.7065,445060.0
2018-08-16 09:40:00,61.1,61.21,61.06,61.08,267380.0,60.7363,60.8457,60.6966,60.7165,267380.0
2018-08-16 09:45:00,61.1,61.22,61.05,61.06,268400.0,60.7363,60.8556,60.6866,60.6966,268400.0
2018-08-16 09:50:00,61.1,61.15,61.06,61.07,165300.0,60.7363,60.7861,60.6966,60.7065,165300.0
2018-08-16 09:55:00,61.06,61.15,60.96,61.01,162560.0,60.6966,60.7861,60.5972,60.6469,162560.0
2018-08-16 10:00:00,61.01,61.14,61.01,61.09,254760.0,60.6469,60.7761,60.6469,60.7264,254760.0
2018-08-16 10:05:00,61.11,61.15,61.08,61.15,161980.0,60.7463,60.7861,60.7165,60.7861,161980.0
2018-08-16 10:10:00,61.15,61.16,61.1,61.14,110500.0,60.7861,60.796,60.7363,60.7761,110500.0
2018-08-16 10:15:00,61.15,61.16,61.09,61.1,104060.0,60.7861,60.796,60.7264,60.7363,104060.0
2018-08-16 10:20:00,61.12,61.13,61.08,61.12,82560.0,60.7562,60.7662,60.7165,60.7562,82560.0
2018-08-16 10:25:00,61.11,61.12,61.02,61.1,139240.0,60.7463,60.7562,60.6568,60.7363,139240.0
2018-08-16 10:30:00,61.15,61.16,61.1,61.12,81700.0,60.7861,60.796,60.7363,60.7562,81700.0
2018-08-16 10:35:00,61.11,61.17,61.09,61.15,123500.0,60.7463,60.8059,60.7264,60.7861,123500.0
2018-08-16 10:40:00,61.18,61.18,61.13,61.18,125400.0,60.8159,60.8159,60.7662,60.8159,125400.0
2018-08-16 10:45:00,61.18,61.19,61.12,61.12,39000.0,60.8159,60.8258,60.7562,60.7562,39000.0
2018-08-16 10:50:00,61.14,61.14,61.01,61.08,91460.0,60.7761,60.7761,60.6469,60.7165,91460.0
2018-08-16 10:55:00,61.08,61.11,61.07,61.11,68820.0,60.7165,60.7463,60.7065,60.7463,68820.0
2018-08-16 11:00:00,61.12,61.15,61.1,61.11,67240.0,60.7562,60.7861,60.7363,60.7463,67240.0
2018-08-16 11:05:00,61.15,61.16,61.1,61.1,54560.0,60.7861,60.796,60.7363,60.7363,54560.0
2018-08-16 11:10:00,61.11,61.15,61.1,61.15,44100.0,60.7463,60.7861,60.7363,60.7861,44100.0
2018-08-16 11:15:00,61.15,61.23,61.14,61.21,147560.0,60.7861,60.8656,60.7761,60.8457,147560.0
2018-08-16 11:20:00,61.22,61.28,61.19,61.26,81100.0,60.8556,60.9153,60.8258,60.8954,81100.0
2018-08-16 11:25:00,61.26,61.3,61.22,61.23,104240.0,60.8954,60.9352,60.8556,60.8656,104240.0
2018-08-16 11:30:00,61.24,61.25,61.12,61.15,110300.0,60.8755,60.8855,60.7562,60.7861,110300.0
2018-08-16 11:35:00,61.16,61.17,61.14,61.15,45400.0,60.796,60.8059,60.7761,60.7861,45400.0
2018-08-16 11:40:00,61.16,61.2,61.15,61.16,50220.0,60.796,60.8358,60.7861,60.796,50220.0
2018-08-16 11:45:00,61.19,61.26,61.19,61.22,133800.0,60.8258,60.8954,60.8258,60.8556,133800.0
2018-08-16 11:50:00,61.21,61.21,61.19,61.19,70000.0,60.8457,60.8457,60.8258,60.8258,70000.0
2018-08-16 11:55:00,61.18,61.2,61.16,61.18,48820.0,60.8159,60.8358,60.796,60.8159,48820.0
2018-08-16 12:00:00,61.19,61.21,61.18,61.18,24060.0,60.8258,60.8457,60.8159,60.8159,24060.0
2018-08-16 12:05:00,61.17,61.23,61.15,61.21,21000.0,60.8059,60.8656,60.7861,60.8457,21000.0
2018-08-16 12:10:00,61.2,61.25,61.2,61.24,60800.0,60.8358,60.8855,60.8358,60.8755,60800.0
2018-08-16 12:15:00,61.2,61.28,61.2,61.28,46620.0,60.8358,60.9153,60.8358,60.9153,46620.0
2018-08-16 12:20:00,61.27,61.28,61.25,61.27,36300.0,60.9053,60.9153,60.8855,60.9053,36300.0
2018-08-16 12:25:00,61.29,61.3,61.26,61.27,149360.0,60.9252,60.9352,60.8954,60.9053,149360.0
2018-08-16 12:30:00,61.24,61.25,61.19,61.22,57000.0,60.8755,60.8855,60.8258,60.8556,57000.0
2018-08-16 12:35:00,61.22,61.24,61.17,61.24,75500.0,60.8556,60.8755,60.8059,60.8755,75500.0
2018-08-16 12:40:00,61.24,61.24,61.14,61.14,78060.0,60.8755,60.8755,60.7761,60.7761,78060.0
2018-08-16 12:45:00,61.15,61.19,61.13,61.13,42000.0,60.7861,60.8258,60.7662,60.7662,42000.0
2018-08-16 12:50:00,61.16,61.19,61.16,61.17,34200.0,60.796,60.8258,60.796,60.8059,34200.0
2018-08-16 12:55:00,61.2,61.2,61.13,61.13,115420.0,60.8358,60.8358,60.7662,60.7662,115420.0
2018-08-16 13:00:00,61.14,61.18,61.14,61.16,44400.0,60.7761,60.8159,60.7761,60.796,44400.0
2018-08-16 13:05:00,61.18,61.19,61.14,61.16,34000.0,60.8159,60.8258,60.7761,60.796,34000.0
2018-08-16 13:10:00,61.15,61.16,61.12,61.12,35000.0,60.7861,60.796,60.7562,60.7562,35000.0
2018-08-16 13:15:00,61.1,61.1,61.04,61.07,104460.0,60.7363,60.7363,60.6767,60.7065,104460.0
2018-08-16 13:20:00,61.07,61.1,61.03,61.06,121220.0,60.7065,60.7363,60.6668,60.6966,121220.0
2018-08-16 13:25:00,61.07,61.07,61.03,61.06,63020.0,60.7065,60.7065,60.6668,60.6966,63020.0
2018-08-16 13:30:00,61.05,61.05,61.01,61.01,55400.0,60.6866,60.6866,60.6469,60.6469,55400.0
2018-08-16 13:35:00,61.01,61.03,60.98,60.99,152720.0,60.6469,60.6668,60.6171,60.627,152720.0
2018-08-16 13:40:00,60.99,61.01,60.96,60.96,51340.0,60.627,60.6469,60.5972,60.5972,51340.0
2018-08-16 13:45:00,60.95,60.97,60.9,60.92,88540.0,60.5872,60.6071,60.5375,60.5574,88540.0
2018-08-16 13:50:00,60.92,60.94,60.88,60.88,184800.0,60.5574,60.5773,60.5177,60.5177,184800.0
2018-08-16 13:55:00,60.88,60.91,60.8,60.8,299420.0,60.5177,60.5475,60.4381,60.4381,299420.0
2018-08-16 14:00:00,60.79,60.85,60.79,60.82,280000.0,60.4282,60.4878,60.4282,60.458,280000.0
2018-08-16 14:05:00,60.81,60.83,60.76,60.79,150460.0,60.4481,60.468,60.3984,60.4282,150460.0
2018-08-16 14:10:00,60.79,60.8,60.77,60.78,115380.0,60.4282,60.4381,60.4083,60.4183,115380.0
2018-08-16 14:15:00,60.79,60.79,60.66,60.68,250760.0,60.4282,60.4282,60.299,60.3188,250760.0
2018-08-16 14:20:00,60.66,60.68,60.64,60.64,113460.0,60.299,60.3188,60.2791,60.2791,113460.0
2018-08-16 14:25:00,60.64,60.65,60.48,60.5,131520.0,60.2791,60.289,60.12,60.1399,131520.0
2018-08-16 14:30:00,60.47,60.52,60.42,60.5,297640.0,60.1101,60.1598,60.0604,60.1399,297640.0
2018-08-16 14:35:00,60.49,60.52,60.47,60.48,187560.0,60.13,60.1598,60.1101,60.12,187560.0
2018-08-16 14:40:00,60.52,60.52,60.48,60.52,272320.0,60.1598,60.1598,60.12,60.1598,272320.0
2018-08-16 14:45:00,60.52,60.54,60.49,60.54,94480.0,60.1598,60.1797,60.13,60.1797,94480.0
2018-08-16 14:50:00,60.55,60.6,60.54,60.57,87080.0,60.1896,60.2393,60.1797,60.2095,87080.0
2018-08-16 14:55:00,60.58,60.59,60.55,60.55,60900.0,60.2194,60.2294,60.1896,60.1896,60900.0
2018-08-16 15:00:00,60.55,60.6,60.52,60.6,84760.0,60.1896,60.2393,60.1598,60.2393,84760.0
2018-08-16 15:05:00,60.59,60.61,60.54,60.55,88000.0,60.2294,60.2493,60.1797,60.1896,88000.0
2018-08-16 15:10:00,60.54,60.59,60.52,60.52,636340.0,60.1797,60.2294,60.1598,60.1598,636340.0
2018-08-16 15:15:00,60.53,60.53,60.46,60.47,95600.0,60.1697,60.1697,60.1002,60.1101,95600.0
2018-08-16 15:20:00,60.46,60.49,60.44,60.46,165520.0,60.1002,60.13,60.0803,60.1002,165520.0
2018-08-16 15:25:00,60.46,60.52,60.44,60.5,224420.0,60.1002,60.1598,60.0803,60.1399,224420.0
2018-08-16 15:30:00,60.49,60.49,60.4,60.48,310860.0,60.13,60.13,60.0405,60.12,310860.0
2018-08-16 15:35:00,60.47,60.47,60.39,60.39,241500.0,60.1101,60.1101,60.0306,60.0306,241500.0
2018-08-16 15:40:00,60.41,60.44,60.37,60.37,247680.0,60.0505,60.0803,60.0107,60.0107,247680.0
2018-08-16 15:45:00,60.36,60.37,60.32,60.37,577760.0,60.0008,60.0107,59.961,60.0107,577760.0
2018-08-16 15:50:00,60.36,60.36,60.2,60.23,752220.0,60.0008,60.0008,59.8417,59.8715,752220.0
2018-08-16 15:55:00,60.21,60.34,60.13,60.32,1499420.0,59.8516,59.9809,59.7721,59.961,1499420.0
2018-08-17 09:30:00,60.17,60.26,59.99,60.26,1699040.0,59.8119,59.9013,59.633,59.9013,1699040.0
2018-08-17 09:35:00,60.22,60.45,60.17,60.42,408500.0,59.8616,60.0902,59.8119,60.0604,408500.0
2018-08-17 09:40:00,60.4,60.4,60.21,60.26,179460.0,60.0405,60.0405,59.8516,59.9013,179460.0
2018-08-17 09:45:00,60.3,60.32,60.16,60.18,286440.0,59.9411,59.961,59.8019,59.8218,286440.0
2018-08-17 09:50:00,60.18,60.18,59.9,59.96,371960.0,59.8218,59.8218,59.5435,59.6031,371960.0
2018-08-17 09:55:00,59.97,60.0,59.88,59.97,418460.0,59.6131,59.6429,59.5236,59.6131,418460.0
2018-08-17 10:00:00,59.92,60.02,59.91,59.91,224320.0,59.5634,59.6628,59.5534,59.5534,224320.0
2018-08-17 10:05:00,59.86,59.88,59.67,59.72,508500.0,59.5037,59.5236,59.3149,59.3646,508500.0
2018-08-17 10:10:00,59.73,59.74,59.55,59.65,393200.0,59.3745,59.3844,59.1956,59.295,393200.0
2018-08-17 10:15:00,59.65,59.71,59.59,59.62,253640.0,59.295,59.3546,59.2353,59.2652,253640.0
2018-08-17 10:20:00,59.63,59.66,59.53,59.53,189760.0,59.2751,59.3049,59.1757,59.1757,189760.0
2018-08-17 10:25:00,59.53,59.59,59.41,59.44,569140.0,59.1757,59.2353,59.0564,59.0862,569140.0
2018-08-17 10:30:00,59.49,59.58,59.49,59.5,203000.0,59.1359,59.2254,59.1359,59.1459,203000.0
2018-08-17 10:35:00,59.51,59.66,59.51,59.63,236680.0,59.1558,59.3049,59.1558,59.2751,236680.0
2018-08-17 10:40:00,59.62,59.65,59.52,59.54,201440.0,59.2652,59.295,59.1658,59.1856,201440.0
2018-08-17 10:45:00,59.52,59.64,59.5,59.58,169300.0,59.1658,59.285,59.1459,59.2254,169300.0
2018-08-17 10:50:00,59.65,59.68,59.63,59.65,147880.0,59.295,59.3248,59.2751,59.295,147880.0
2018-08-17 10:55:00,59.65,59.68,59.57,59.67,186200.0,59.295,59.3248,59.2155,59.3149,186200.0
2018-08-17 11:00:00,59.67,59.7,59.64,59.69,112000.0,59.3149,59.3447,59.285,59.3347,112000.0
2018-08-17 11:05:00,59.72,59.79,59.69,59.72,245080.0,59.3646,59.4341,59.3347,59.3646,245080.0
2018-08-17 11:10:00,59.7,59.72,59.66,59.71,90400.0,59.3447,59.3646,59.3049,59.3546,90400.0
2018-08-17 11:15:00,59.72,59.86,59.72,59.82,161260.0,59.3646,59.5037,59.3646,59.464,161260.0
2018-08-17 11:20:00,59.84,59.88,59.8,59.86,127800.0,59.4838,59.5236,59.4441,59.5037,127800.0
2018-08-17 11:25:00,59.88,59.88,59.76,59.81,96000.0,59.5236,59.5236,59.4043,59.454,96000.0
2018-08-17 11:30:00,59.84,59.9,59.8,59.86,78060.0,59.4838,59.5435,59.4441,59.5037,78060.0
2018-08-17 11:35:00,59.88,59.88,59.81,59.85,109260.0,59.5236,59.5236,59.454,59.4938,109260.0
2018-08-17 11:40:00,59.85,59.88,59.82,59.85,291320.0,59.4938,59.5236,59.464,59.4938,291320.0
2018-08-17 11:45:00,59.85,59.88,59.81,59.84,167640.0,59.4938,59.5236,59.454,59.4838,167640.0
2018-08-17 11:50:00,59.83,59.84,59.79,59.81,86760.0,59.4739,59.4838,59.4341,59.454,86760.0
2018-08-17 11:55:00,59.81,59.91,59.79,59.88,108040.0,59.454,59.5534,59.4341,59.5236,108040.0
2018-08-17 12:00:00,59.9,59.93,59.83,59.83,101840.0,59.5435,59.5733,59.4739,59.4739,101840.0
2018-08-17 12:05:00,59.83,59.89,59.83,59.87,129220.0,59.4739,59.5335,59.4739,59.5137,129220.0
2018-08-17 12:10:00,59.85,59.88,59.79,59.83,109980.0,59.4938,59.5236,59.4341,59.4739,109980.0
2018-08-17 12:15:00,59.82,59.85,59.79,59.81,99960.0,59.464,59.4938,59.4341,59.454,99960.0
2018-08-17 12:20:00,59.81,59.86,59.78,59.84,92000.0,59.454,59.5037,59.4242,59.4838,92000.0
2018-08-17 12:25:00,59.83,59.85,59.77,59.77,65640.0,59.4739,59.4938,59.4143,59.4143,65640.0
2018-08-17 12:30:00,59.77,59.77,59.7,59.7,53580.0,59.4143,59.4143,59.3447,59.3447,53580.0
2018-08-17 12:35:00,59.71,59.72,59.62,59.65,117200.0,59.3546,59.3646,59.2652,59.295,117200.0
2018-08-17 12:40:00,59.67,59.71,59.67,59.69,83680.0,59.3149,59.3546,59.3149,59.3347,83680.0
2018-08-17 12:45:00,59.69,59.69,59.63,59.68,56740.0,59.3347,59.3347,59.2751,59.3248,56740.0
2018-08-17 12:50:00,59.67,59.73,59.67,59.69,64040.0,59.3149,59.3745,59.3149,59.3347,64040.0
2018-08-17 12:55:00,59.69,59.7,59.63,59.68,63480.0,59.3347,59.3447,59.2751,59.3248,63480.0
2018-08-17 13:00:00,59.67,59.73,59.64,59.72,65980.0,59.3149,59.3745,59.285,59.3646,65980.0
2018-08-17 13:05:00,59.71,59.71,59.6,59.61,116280.0,59.3546,59.3546,59.2453,59.2552,116280.0
2018-08-17 13:10:00,59.63,59.65,59.62,59.63,40400.0,59.2751,59.295,59.2652,59.2751,40400.0
2018-08-17 13:15:00,59.65,59.68,59.64,59.67,16000.0,59.295,59.3248,59.285,59.3149,16000.0
2018-08-17 13:20:00,59.64,59.68,59.64,59.67,32020.0,59.285,59.3248,59.285,59.3149,32020.0
2018-08-17 13:25:00,59.67,59.69,59.63,59.63,84020.0,59.3149,59.3347,59.2751,59.2751,84020.0
2018-08-17 13:30:00,59.65,59.68,59.65,59.68,25060.0,59.295,59.3248,59.295,59.3248,25060.0
2018-08-17 13:35:00,59.71,59.74,59.69,59.72,42000.0,59.3546,59.3844,59.3347,59.3646,42000.0
2018-08-17 13:40:00,59.73,59.77,59.73,59.76,62000.0,59.3745,59.4143,59.3745,59.4043,62000.0
2018-08-17 13:45:00,59.75,59.77,59.73,59.76,34460.0,59.3944,59.4143,59.3745,59.4043,34460.0
2018-08-17 13:50:00,59.74,59.79,59.74,59.76,26000.0,59.3844,59.4341,59.3844,59.4043,26000.0
2018-08-17 13:55:00,59.77,59.86,59.77,59.83,132780.0,59.4143,59.5037,59.4143,59.4739,132780.0
2018-08-17 14:00:00,59.81,59.98,59.8,59.98,84360.0,59.454,59.623,59.4441,59.623,84360.0
2018-08-17 14:05:00,59.98,60.05,59.98,60.02,296060.0,59.623,59.6926,59.623,59.6628,296060.0
2018-08-17 14:10:00,60.05,60.07,59.96,60.06,218360.0,59.6926,59.7125,59.6031,59.7025,218360.0
2018-08-17 14:15:00,60.07,60.14,60.05,60.05,287140.0,59.7125,59.7821,59.6926,59.6926,287140.0
2018-08-17 14:20:00,60.05,60.16,60.05,60.16,172600.0,59.6926,59.8019,59.6926,59.8019,172600.0
2018-08-17 14:25:00,60.16,60.22,60.15,60.19,106680.0,59.8019,59.8616,59.792,59.8318,106680.0
2018-08-17 14:30:00,60.2,60.22,60.18,60.22,151180.0,59.8417,59.8616,59.8218,59.8616,151180.0
2018-08-17 14:35:00,60.22,60.22,60.12,60.17,146760.0,59.8616,59.8616,59.7622,59.8119,146760.0
2018-08-17 14:40:00,60.17,60.26,60.16,60.25,191920.0,59.8119,59.9013,59.8019,59.8914,191920.0
2018-08-17 14:45:00,60.26,60.26,60.17,60.2,80420.0,59.9013,59.9013,59.8119,59.8417,80420.0
2018-08-17 14:50:00,60.21,60.31,60.2,60.3,155440.0,59.8516,59.9511,59.8417,59.9411,155440.0
2018-08-17 14:55:00,60.3,60.33,60.25,60.26,199780.0,59.9411,59.9709,59.8914,59.9013,199780.0
2018-08-17 15:00:00,60.27,60.29,60.21,60.22,131460.0,59.9113,59.9312,59.8516,59.8616,131460.0
2018-08-17 15:05:00,60.24,60.24,60.18,60.18,100900.0,59.8815,59.8815,59.8218,59.8218,100900.0
2018-08-17 15:10:00,60.16,60.2,60.13,60.17,141960.0,59.8019,59.8417,59.7721,59.8119,141960.0
2018-08-17 15:15:00,60.16,60.17,60.11,60.15,113500.0,59.8019,59.8119,59.7522,59.792,113500.0
2018-08-17 15:20:00,60.14,60.17,60.11,60.12,99500.0,59.7821,59.8119,59.7522,59.7622,99500.0
2018-08-17 15:25:00,60.12,60.15,60.08,60.09,114000.0,59.7622,59.792,59.7224,59.7324,114000.0
2018-08-17 15:30:00,60.08,60.15,60.07,60.14,132140.0,59.7224,59.792,59.7125,59.7821,132140.0
2018-08-17 15:35:00,60.14,60.16,60.1,60.1,135680.0,59.7821,59.8019,59.7423,59.7423,135680.0
2018-08-17 15:40:00,60.12,60.17,60.12,60.12,162300.0,59.7622,59.8119,59.7622,59.7622,162300.0
2018-08-17 15:45:00,60.12,60.14,60.08,60.12,206700.0,59.7622,59.7821,59.7224,59.7622,206700.0
2018-08-17 15:50:00,60.09,60.16,60.09,60.12,205780.0,59.7324,59.8019,59.7324,59.7622,205780.0
2018-08-17 15:55:00,60.12,60.13,59.98,60.02,762200.0,59.7622,59.7721,59.623,59.6628,762200.0
2018-08-20 09:30:00,60.29,60.37,60.14,60.28,592700.0,59.9312,60.0107,59.7821,59.9212,592700.0
2018-08-20 09:35:00,60.28,60.4,60.25,60.29,417500.0,59.9212,60.0405,59.8914,59.9312,417500.0
2018-08-20 09:40:00,60.32,60.34,59.88,59.99,400160.0,59.961,59.9809,59.5236,59.633,400160.0
2018-08-20 09:45:00,59.98,60.09,59.95,60.07,305980.0,59.623,59.7324,59.5932,59.7125,305980.0
2018-08-20 09:50:00,60.02,60.03,59.79,59.83,142080.0,59.6628,59.6727,59.4341,59.4739,142080.0
2018-08-20 09:55:00,59.83,59.83,59.75,59.8,91840.0,59.4739,59.4739,59.3944,59.4441,91840.0
2018-08-20 10:00:00,59.79,60.05,59.79,60.04,132080.0,59.4341,59.6926,59.4341,59.6827,132080.0
2018-08-20 10:05:00,60.02,60.03,59.9,59.92,273900.0,59.6628,59.6727,59.5435,59.5634,273900.0
2018-08-20 10:10:00,59.95,59.99,59.79,59.79,252900.0,59.5932,59.633,59.4341,59.4341,252900.0
2018-08-20 10:15:00,59.75,59.88,59.73,59.88,124400.0,59.3944,59.5236,59.3745,59.5236,124400.0
2018-08-20 10:20:00,59.88,59.9,59.77,59.77,118780.0,59.5236,59.5435,59.4143,59.4143,118780.0
2018-08-20 10:25:00,59.77,59.87,59.74,59.84,88240.0,59.4143,59.5137,59.3844,59.4838,88240.0
2018-08-20 10:30:00,59.83,59.93,59.75,59.92,78000.0,59.4739,59.5733,59.3944,59.5634,78000.0
2018-08-20 10:35:00,59.93,59.93,59.86,59.91,225500.0,59.5733,59.5733,59.5037,59.5534,225500.0
2018-08-20 10:40:00,59.9,59.9,59.8,59.87,83760.0,59.5435,59.5435,59.4441,59.5137,83760.0
2018-08-20 10:45:00,59.85,60.0,59.83,60.0,111460.0,59.4938,59.6429,59.4739,59.6429,111460.0
2018-08-20 10:50:00,59.95,59.99,59.89,59.96,58180.0,59.5932,59.633,59.5335,59.6031,58180.0
2018-08-20 10:55:00,60.0,60.0,59.85,59.94,93720.0,59.6429,59.6429,59.4938,59.5833,93720.0
2018-08-20 11:00:00,59.96,59.97,59.92,59.94,103120.0,59.6031,59.6131,59.5634,59.5833,103120.0
2018-08-20 11:05:00,59.91,60.12,59.91,60.08,161980.0,59.5534,59.7622,59.5534,59.7224,161980.0
2018-08-20 11:10:00,60.06,60.1,59.99,60.01,115100.0,59.7025,59.7423,59.633,59.6528,115100.0
2018-08-20 11:15:00,60.04,60.11,59.98,60.1,79200.0,59.6827,59.7522,59.623,59.7423,79200.0
2018-08-20 11:20:00,60.11,60.15,60.06,60.09,61620.0,59.7522,59.792,59.7025,59.7324,61620.0
2018-08-20 11:25:00,60.12,60.26,60.07,60.24,113020.0,59.7622,59.9013,59.7125,59.8815,113020.0
2018-08-20 11:30:00,60.23,60.27,60.21,60.21,82580.0,59.8715,59.9113,59.8516,59.8516,82580.0
2018-08-20 11:35:00,60.21,60.28,60.21,60.25,33900.0,59.8516,59.9212,59.8516,59.8914,33900.0
2018-08-20 11:40:00,60.29,60.29,60.17,60.19,169600.0,59.9312,59.9312,59.8119,59.8318,169600.0
2018-08-20 11:45:00,60.19,60.2,60.16,60.18,97000.0,59.8318,59.8417,59.8019,59.8218,97000.0
2018-08-20 11:50:00,60.14,60.18,60.14,60.16,49800.0,59.7821,59.8218,59.7821,59.8019,49800.0
2018-08-20 11:55:00,60.17,60.19,60.04,60.08,54000.0,59.8119,59.8318,59.6827,59.7224,54000.0
2018-08-20 12:00:00,60.04,60.18,60.04,60.15,56700.0,59.6827,59.8218,59.6827,59.792,56700.0
2018-08-20 12:05:00,60.16,60.16,60.13,60.14,57540.0,59.8019,59.8019,59.7721,59.7821,57540.0
2018-08-20 12:10:00,60.16,60.19,60.1,60.13,60220.0,59.8019,59.8318,59.7423,59.7721,60220.0
2018-08-20 12:15:00,60.14,60.14,60.09,60.11,28520.0,59.7821,59.7821,59.7324,59.7522,28520.0
2018-08-20 12:20:00,60.11,60.16,60.08,60.16,39020.0,59.7522,59.8019,59.7224,59.8019,39020.0
2018-08-20 12:25:00,60.16,60.24,60.16,60.2,118140.0,59.8019,59.8815,59.8019,59.8417,118140.0
2018-08-20 12:30:00,60.23,60.28,60.21,60.25,39540.0,59.8715,59.9212,59.8516,59.8914,39540.0
2018-08-20 12:35:00,60.26,60.26,60.2,60.24,39000.0,59.9013,59.9013,59.8417,59.8815,39000.0
2018-08-20 12:40:00,60.26,60.26,60.2,60.2,20260.0,59.9013,59.9013,59.8417,59.8417,20260.0
2018-08-20 12:45:00,60.21,60.22,60.15,60.17,82000.0,59.8516,59.8616,59.792,59.8119,82000.0
2018-08-20 12:50:00,60.15,60.17,60.09,60.17,133340.0,59.792,59.8119,59.7324,59.8119,133340.0
2018-08-20 12:55:00,60.17,60.25,60.17,60.19,57760.0,59.8119,59.8914,59.8119,59.8318,57760.0
2018-08-20 13:00:00,60.21,60.23,60.16,60.18,85500.0,59.8516,59.8715,59.8019,59.8218,85500.0
2018-08-20 13:05:00,60.16,60.19,60.16,60.18,20000.0,59.8019,59.8318,59.8019,59.8218,20000.0
2018-08-20 13:10:00,60.18,60.18,60.1,60.1,50140.0,59.8218,59.8218,59.7423,59.7423,50140.0
2018-08-20 13:15:00,60.11,60.13,60.07,60.08,76000.0,59.7522,59.7721,59.7125,59.7224,76000.0
2018-08-20 13:20:00,60.09,60.15,60.09,60.15,92580.0,59.7324,59.792,59.7324,59.792,92580.0
2018-08-20 13:25:00,60.14,60.22,60.14,60.22,38000.0,59.7821,59.8616,59.7821,59.8616,38000.0
2018-08-20 13:30:00,60.2,60.2,60.11,60.17,27000.0,59.8417,59.8417,59.7522,59.8119,27000.0
2018-08-20 13:35:00,60.19,60.22,60.17,60.18,29740.0,59.8318,59.8616,59.8119,59.8218,29740.0
2018-08-20 13:40:00,60.16,60.19,60.16,60.16,23920.0,59.8019,59.8318,59.8019,59.8019,23920.0
2018-08-20 13:45:00,60.19,60.19,60.15,60.18,52500.0,59.8318,59.8318,59.792,59.8218,52500.0
2018-08-20 13:50:00,60.22,60.22,60.18,60.22,94000.0,59.8616,59.8616,59.8218,59.8616,94000.0
2018-08-20 13:55:00,60.2,60.22,60.17,60.2,61500.0,59.8417,59.8616,59.8119,59.8417,61500.0
2018-08-20 14:00:00,60.22,60.29,60.21,60.25,150380.0,59.8616,59.9312,59.8516,59.8914,150380.0
2018-08-20 14:05:00,60.27,60.3,60.25,60.26,94280.0,59.9113,59.9411,59.8914,59.9013,94280.0
2018-08-20 14:10:00,60.25,60.26,60.23,60.25,28220.0,59.8914,59.9013,59.8715,59.8914,28220.0
2018-08-20 14:15:00,60.25,60.25,60.21,60.22,16000.0,59.8914,59.8914,59.8516,59.8616,16000.0
2018-08-20 14:20:00,60.22,60.28,60.2,60.22,63820.0,59.8616,59.9212,59.8417,59.8616,63820.0
2018-08-20 14:25:00,60.23,60.26,60.22,60.26,39340.0,59.8715,59.9013,59.8616,59.9013,39340.0
2018-08-20 14:30:00,60.27,60.28,60.25,60.27,32000.0,59.9113,59.9212,59.8914,59.9113,32000.0
2018-08-20 14:35:00,60.27,60.28,60.24,60.26,40000.0,59.9113,59.9212,59.8815,59.9013,40000.0
2018-08-20 14:40:00,60.26,60.29,60.24,60.27,30000.0,59.9013,59.9312,59.8815,59.9113,30000.0
2018-08-20 14:45:00,60.29,60.29,60.23,60.23,19000.0,59.9312,59.9312,59.8715,59.8715,19000.0
2018-08-20 14:50:00,60.25,60.25,60.21,60.21,29580.0,59.8914,59.8914,59.8516,59.8516,29580.0
2018-08-20 14:55:00,60.21,60.27,60.21,60.27,61220.0,59.8516,59.9113,59.8516,59.9113,61220.0
2018-08-20 15:00:00,60.26,60.28,60.24,60.24,46000.0,59.9013,59.9212,59.8815,59.8815,46000.0
2018-08-20 15:05:00,60.26,60.28,60.22,60.27,87620.0,59.9013,59.9212,59.8616,59.9113,87620.0
2018-08-20 15:10:00,60.29,60.34,60.29,60.33,99740.0,59.9312,59.9809,59.9312,59.9709,99740.0
2018-08-20 15:15:00,60.34,60.38,60.31,60.34,35260.0,59.9809,60.0206,59.9511,59.9809,35260.0
2018-08-20 15:20:00,60.34,60.34,60.32,60.32,34000.0,59.9809,59.9809,59.961,59.961,34000.0
2018-08-20 15:25:00,60.35,60.38,60.33,60.33,33940.0,59.9908,60.0206,59.9709,59.9709,33940.0
2018-08-20 15:30:00,60.31,60.37,60.31,60.37,90300.0,59.9511,60.0107,59.9511,60.0107,90300.0
2018-08-20 15:35:00,60.4,60.45,60.4,60.43,186360.0,60.0405,60.0902,60.0405,60.0703,186360.0
2018-08-20 15:40:00,60.4,60.55,60.4,60.5,324440.0,60.0405,60.1896,60.0405,60.1399,324440.0
2018-08-20 15:45:00,60.5,60.53,60.45,60.5,270180.0,60.1399,60.1697,60.0902,60.1399,270180.0
2018-08-20 15:50:00,60.48,60.49,60.36,60.38,245240.0,60.12,60.13,60.0008,60.0206,245240.0
2018-08-20 15:55:00,60.39,60.43,60.35,60.38,521120.0,60.0306,60.0703,59.9908,60.0206,521120.0
2018-08-21 09:30:00,60.4,60.64,60.4,60.64,547880.0,60.0405,60.2791,60.0405,60.2791,547880.0
2018-08-21 09:35:00,60.62,60.68,60.39,60.43,264180.0,60.2592,60.3188,60.0306,60.0703,264180.0
2018-08-21 09:40:00,60.41,60.51,60.3,60.46,261220.0,60.0505,60.1499,59.9411,60.1002,261220.0
2018-08-21 09:45:00,60.5,60.63,60.49,60.58,227980.0,60.1399,60.2691,60.13,60.2194,227980.0
2018-08-21 09:50:00,60.6,60.76,60.59,60.75,303380.0,60.2393,60.3984,60.2294,60.3884,303380.0
2018-08-21 09:55:00,60.75,60.75,60.65,60.68,193940.0,60.3884,60.3884,60.289,60.3188,193940.0
2018-08-21 10:00:00,60.67,60.68,60.58,60.65,243480.0,60.3089,60.3188,60.2194,60.289,243480.0
2018-08-21 10:05:00,60.67,60.67,60.55,60.55,191500.0,60.3089,60.3089,60.1896,60.1896,191500.0
2018-08-21 10:10:00,60.58,60.65,60.57,60.58,108860.0,60.2194,60.289,60.2095,60.2194,108860.0
2018-08-21 10:15:00,60.59,60.66,60.58,60.58,106960.0,60.2294,60.299,60.2194,60.2194,106960.0
2018-08-21 10:20:00,60.57,60.67,60.56,60.62,109620.0,60.2095,60.3089,60.1996,60.2592,109620.0
2018-08-21 10:25:00,60.6,60.74,60.6,60.7,118600.0,60.2393,60.3785,60.2393,60.3387,118600.0
2018-08-21 10:30:00,60.72,60.81,60.72,60.8,253060.0,60.3586,60.4481,60.3586,60.4381,253060.0
2018-08-21 10:35:00,60.82,60.85,60.74,60.74,242760.0,60.458,60.4878,60.3785,60.3785,242760.0
2018-08-21 10:40:00,60.73,60.8,60.71,60.75,37040.0,60.3686,60.4381,60.3487,60.3884,37040.0
2018-08-21 10:45:00,60.74,60.74,60.68,60.7,122800.0,60.3785,60.3785,60.3188,60.3387,122800.0
2018-08-21 10:50:00,60.7,60.71,60.63,60.66,135360.0,60.3387,60.3487,60.2691,60.299,135360.0
2018-08-21 10:55:00,60.66,60.69,60.64,60.67,67100.0,60.299,60.3288,60.2791,60.3089,67100.0
2018-08-21 11:00:00,60.69,60.71,60.6,60.65,108000.0,60.3288,60.3487,60.2393,60.289,108000.0
2018-08-21 11:05:00,60.65,60.67,60.64,60.65,60000.0,60.289,60.3089,60.2791,60.289,60000.0
2018-08-21 11:10:00,60.65,60.65,60.56,60.57,128260.0,60.289,60.289,60.1996,60.2095,128260.0
2018-08-21 11:15:00,60.52,60.56,60.51,60.54,91820.0,60.1598,60.1996,60.1499,60.1797,91820.0
2018-08-21 11:20:00,60.54,60.55,60.47,60.51,106620.0,60.1797,60.1896,60.1101,60.1499,106620.0
2018-08-21 11:25:00,60.53,60.56,60.5,60.5,55880.0,60.1697,60.1996,60.1399,60.1399,55880.0
2018-08-21 11:30:00,60.49,60.67,60.46,60.64,92380.0,60.13,60.3089,60.1002,60.2791,92380.0
2018-08-21 11:35:00,60.63,60.7,60.62,60.7,134000.0,60.2691,60.3387,60.2592,60.3387,134000.0
2018-08-21 11:40:00,60.67,60.68,60.65,60.66,65500.0,60.3089,60.3188,60.289,60.299,65500.0
2018-08-21 11:45:00,60.62,60.66,60.61,60.64,41200.0,60.2592,60.299,60.2493,60.2791,41200.0
2018-08-21 11:50:00,60.64,60.68,60.59,60.64,63460.0,60.2791,60.3188,60.2294,60.2791,63460.0
2018-08-21 11:55:00,60.62,60.67,60.6,60.63,84280.0,60.2592,60.3089,60.2393,60.2691,84280.0
2018-08-21 12:00:00,60.64,60.72,60.64,60.68,89500.0,60.2791,60.3586,60.2791,60.3188,89500.0
2018-08-21 12:05:00,60.7,60.71,60.67,60.7,21520.0,60.3387,60.3487,60.3089,60.3387,21520.0
2018-08-21 12:10:00,60.72,60.72,60.68,60.71,23140.0,60.3586,60.3586,60.3188,60.3487,23140.0
2018-08-21 12:15:00,60.72,60.73,60.71,60.72,44020.0,60.3586,60.3686,60.3487,60.3586,44020.0
2018-08-21 12:20:00,60.71,60.72,60.69,60.71,48400.0,60.3487,60.3586,60.3288,60.3487,48400.0
2018-08-21 12:25:00,60.71,60.75,60.71,60.75,43340.0,60.3487,60.3884,60.3487,60.3884,43340.0
2018-08-21 12:30:00,60.75,60.76,60.71,60.74,181180.0,60.3884,60.3984,60.3487,60.3785,181180.0
2018-08-21 12:35:00,60.75,60.76,60.73,60.75,160440.0,60.3884,60.3984,60.3686,60.3884,160440.0
2018-08-21 12:40:00,60.75,60.78,60.75,60.77,12000.0,60.3884,60.4183,60.3884,60.4083,12000.0
2018-08-21 12:45:00,60.79,60.81,60.79,60.8,66080.0,60.4282,60.4481,60.4282,60.4381,66080.0
2018-08-21 12:50:00,60.8,60.82,60.79,60.81,23320.0,60.4381,60.458,60.4282,60.4481,23320.0
2018-08-21 12:55:00,60.81,60.86,60.77,60.77,71080.0,60.4481,60.4978,60.4083,60.4083,71080.0
2018-08-21 13:00:00,60.8,60.83,60.79,60.8,24000.0,60.4381,60.468,60.4282,60.4381,24000.0
2018-08-21 13:05:00,60.81,60.81,60.72,60.74,75620.0,60.4481,60.4481,60.3586,60.3785,75620.0
2018-08-21 13:10:00,60.71,60.75,60.69,60.73,63680.0,60.3487,60.3884,60.3288,60.3686,63680.0
2018-08-21 13:15:00,60.7,60.71,60.66,60.7,54460.0,60.3387,60.3487,60.299,60.3387,54460.0
2018-08-21 13:20:00,60.69,60.69,60.65,60.65,41000.0,60.3288,60.3288,60.289,60.289,41000.0
2018-08-21 13:25:00,60.67,60.68,60.64,60.65,61960.0,60.3089,60.3188,60.2791,60.289,61960.0
2018-08-21 13:30:00,60.65,60.67,60.65,60.65,30240.0,60.289,60.3089,60.289,60.289,30240.0
2018-08-21 13:35:00,60.65,60.65,60.61,60.65,59640.0,60.289,60.289,60.2493,60.289,59640.0
2018-08-21 13:40:00,60.65,60.65,60.59,60.6,48000.0,60.289,60.289,60.2294,60.2393,48000.0
2018-08-21 13:45:00,60.58,60.59,60.54,60.56,78000.0,60.2194,60.2294,60.1797,60.1996,78000.0
2018-08-21 13:50:00,60.56,60.58,60.56,60.58,22000.0,60.1996,60.2194,60.1996,60.2194,22000.0
2018-08-21 13:55:00,60.59,60.6,60.56,60.56,22000.0,60.2294,60.2393,60.1996,60.1996,22000.0
2018-08-21 14:00:00,60.55,60.55,60.48,60.5,65100.0,60.1896,60.1896,60.12,60.1399,65100.0
2018-08-21 14:05:00,60.49,60.53,60.49,60.51,28120.0,60.13,60.1697,60.13,60.1499,28120.0
2018-08-21 14:10:00,60.51,60.54,60.49,60.51,40780.0,60.1499,60.1797,60.13,60.1499,40780.0
2018-08-21 14:15:00,60.52,60.54,60.5,60.5,35540.0,60.1598,60.1797,60.1399,60.1399,35540.0
2018-08-21 14:20:00,60.52,60.54,60.51,60.53,30280.0,60.1598,60.1797,60.1499,60.1697,30280.0
2018-08-21 14:25:00,60.54,60.54,60.49,60.49,69100.0,60.1797,60.1797,60.13,60.13,69100.0
2018-08-21 14:30:00,60.48,60.48,60.41,60.42,108400.0,60.12,60.12,60.0505,60.0604,108400.0
2018-08-21 14:35:00,60.42,60.42,60.33,60.37,126880.0,60.0604,60.0604,59.9709,60.0107,126880.0
2018-08-21 14:40:00,60.39,60.39,60.35,60.36,105000.0,60.0306,60.0306,59.9908,60.0008,105000.0
2018-08-21 14:45:00,60.34,60.35,60.25,60.25,210020.0,59.9809,59.9908,59.8914,59.8914,210020.0
2018-08-21 14:50:00,60.25,60.26,60.13,60.17,161200.0,59.8914,59.9013,59.7721,59.8119,161200.0
2018-08-21 14:55:00,60.19,60.28,60.17,60.26,161240.0,59.8318,59.9212,59.8119,59.9013,161240.0
2018-08-21 15:00:00,60.26,60.32,60.24,60.26,58180.0,59.9013,59.961,59.8815,59.9013,58180.0
2018-08-21 15:05:00,60.25,60.3,60.23,60.29,41380.0,59.8914,59.9411,59.8715,59.9312,41380.0
2018-08-21 15:10:00,60.29,60.3,60.25,60.27,55880.0,59.9312,59.9411,59.8914,59.9113,55880.0
2018-08-21 15:15:00,60.23,60.25,60.19,60.21,53440.0,59.8715,59.8914,59.8318,59.8516,53440.0
2018-08-21 15:20:00,60.2,60.3,60.18,60.27,88100.0,59.8417,59.9411,59.8218,59.9113,88100.0
2018-08-21 15:25:00,60.27,60.29,60.22,60.25,91680.0,59.9113,59.9312,59.8616,59.8914,91680.0
2018-08-21 15:30:00,60.23,60.29,60.22,60.27,60000.0,59.8715,59.9312,59.8616,59.9113,60000.0
2018-08-21 15:35:00,60.28,60.3,60.26,60.3,172940.0,59.9212,59.9411,59.9013,59.9411,172940.0
2018-08-21 15:40:00,60.28,60.28,60.22,60.25,204100.0,59.9212,59.9212,59.8616,59.8914,204100.0
2018-08-21 15:45:00,60.22,60.24,60.14,60.16,247980.0,59.8616,59.8815,59.7821,59.8019,247980.0
2018-08-21 15:50:00,60.15,60.15,60.02,60.09,438560.0,59.792,59.792,59.6628,59.7324,438560.0
2018-08-21 15:55:00,60.09,60.15,60.06,60.06,857560.0,59.7324,59.792,59.7025,59.7025,857560.0
2018-08-22 09:30:00,60.0,60.14,59.95,60.14,568640.0,59.6429,59.7821,59.5932,59.7821,568640.0
2018-08-22 09:35:00,60.15,60.43,60.14,60.28,395600.0,59.792,60.0703,59.7821,59.9212,395600.0
2018-08-22 09:40:00,60.25,60.4,60.22,60.24,212380.0,59.8914,60.0405,59.8616,59.8815,212380.0
2018-08-22 09:45:00,60.25,60.36,60.18,60.22,247720.0,59.8914,60.0008,59.8218,59.8616,247720.0
2018-08-22 09:50:00,60.18,60.22,60.06,60.12,170580.0,59.8218,59.8616,59.7025,59.7622,170580.0
2018-08-22 09:55:00,60.11,60.24,60.09,60.15,140020.0,59.7522,59.8815,59.7324,59.792,140020.0
2018-08-22 10:00:00,60.18,60.18,59.98,60.1,322060.0,59.8218,59.8218,59.623,59.7423,322060.0
2018-08-22 10:05:00,60.15,60.18,60.08,60.09,103000.0,59.792,59.8218,59.7224,59.7324,103000.0
2018-08-22 10:10:00,60.13,60.22,60.08,60.19,94420.0,59.7721,59.8616,59.7224,59.8318,94420.0
2018-08-22 10:15:00,60.24,60.31,60.22,60.27,129360.0,59.8815,59.9511,59.8616,59.9113,129360.0
2018-08-22 10:20:00,60.31,60.35,60.21,60.21,117780.0,59.9511,59.9908,59.8516,59.8516,117780.0
2018-08-22 10:25:00,60.2,60.22,60.14,60.14,79180.0,59.8417,59.8616,59.7821,59.7821,79180.0
2018-08-22 10:30:00,60.16,60.26,60.15,60.24,70160.0,59.8019,59.9013,59.792,59.8815,70160.0
2018-08-22 10:35:00,60.25,60.32,60.25,60.3,82900.0,59.8914,59.961,59.8914,59.9411,82900.0
2018-08-22 10:40:00,60.3,60.35,60.29,60.3,62000.0,59.9411,59.9908,59.9312,59.9411,62000.0
2018-08-22 10:45:00,60.33,60.46,60.33,60.46,129420.0,59.9709,60.1002,59.9709,60.1002,129420.0
2018-08-22 10:50:00,60.45,60.54,60.45,60.52,179000.0,60.0902,60.1797,60.0902,60.1598,179000.0
2018-08-22 10:55:00,60.51,60.57,60.49,60.51,119020.0,60.1499,60.2095,60.13,60.1499,119020.0
2018-08-22 11:00:00,60.53,60.53,60.49,60.53,56000.0,60.1697,60.1697,60.13,60.1697,56000.0
2018-08-22 11:05:00,60.55,60.59,60.53,60.58,49840.0,60.1896,60.2294,60.1697,60.2194,49840.0
2018-08-22 11:10:00,60.54,60.54,60.5,60.52,51500.0,60.1797,60.1797,60.1399,60.1598,51500.0
2018-08-22 11:15:00,60.52,60.55,60.49,60.51,56500.0,60.1598,60.1896,60.13,60.1499,56500.0
2018-08-22 11:20:00,60.5,60.51,60.42,60.42,68000.0,60.1399,60.1499,60.0604,60.0604,68000.0
2018-08-22 11:25:00,60.48,60.56,60.48,60.55,52480.0,60.12,60.1996,60.12,60.1896,52480.0
2018-08-22 11:30:00,60.54,60.54,60.48,60.49,30000.0,60.1797,60.1797,60.12,60.13,30000.0
2018-08-22 11:35:00,60.46,60.48,60.43,60.48,58000.0,60.1002,60.12,60.0703,60.12,58000.0
2018-08-22 11:40:00,60.48,60.52,60.44,60.46,116520.0,60.12,60.1598,60.0803,60.1002,116520.0
2018-08-22 11:45:00,60.48,60.51,60.47,60.51,34400.0,60.12,60.1499,60.1101,60.1499,34400.0
2018-08-22 11:50:00,60.5,60.5,60.41,60.43,54040.0,60.1399,60.1399,60.0505,60.0703,54040.0
2018-08-22 11:55:00,60.44,60.45,60.4,60.45,44940.0,60.0803,60.0902,60.0405,60.0902,44940.0
2018-08-22 12:00:00,60.46,60.46,60.35,60.38,46000.0,60.1002,60.1002,59.9908,60.0206,46000.0
2018-08-22 12:05:00,60.38,60.39,60.32,60.38,73320.0,60.0206,60.0306,59.961,60.0206,73320.0
2018-08-22 12:10:00,60.37,60.37,60.27,60.3,91140.0,60.0107,60.0107,59.9113,59.9411,91140.0
2018-08-22 12:15:00,60.3,60.36,60.3,60.36,72000.0,59.9411,60.0008,59.9411,60.0008,72000.0
2018-08-22 12:20:00,60.37,60.38,60.34,60.36,52500.0,60.0107,60.0206,59.9809,60.0008,52500.0
2018-08-22 12:25:00,60.33,60.35,60.28,60.29,59100.0,59.9709,59.9908,59.9212,59.9312,59100.0
2018-08-22 12:30:00,60.3,60.32,60.22,60.23,127320.0,59.9411,59.961,59.8616,59.8715,127320.0
2018-08-22 12:35:00,60.27,60.27,60.2,60.23,64660.0,59.9113,59.9113,59.8417,59.8715,64660.0
2018-08-22 12:40:00,60.25,60.29,60.23,60.28,52300.0,59.8914,59.9312,59.8715,59.9212,52300.0
2018-08-22 12:45:00,60.28,60.3,60.25,60.28,25000.0,59.9212,59.9411,59.8914,59.9212,25000.0
2018-08-22 12:50:00,60.3,60.33,60.27,60.32,32000.0,59.9411,59.9709,59.9113,59.961,32000.0
2018-08-22 12:55:00,60.29,60.29,60.29,60.29,9000.0,59.9312,59.9312,59.9312,59.9312,9000.0
2018-08-22 13:00:00,60.28,60.3,60.26,60.28,22800.0,59.9212,59.9411,59.9013,59.9212,22800.0
2018-08-22 13:05:00,60.3,60.3,60.26,60.29,59000.0,59.9411,59.9411,59.9013,59.9312,59000.0
2018-08-22 13:10:00,60.29,60.3,60.27,60.28,32000.0,59.9312,59.9411,59.9113,59.9212,32000.0
2018-08-22 13:15:00,60.3,60.31,60.29,60.31,18520.0,59.9411,59.9511,59.9312,59.9511,18520.0
2018-08-22 13:20:00,60.36,60.37,60.33,60.35,68000.0,60.0008,60.0107,59.9709,59.9908,68000.0
2018-08-22 13:25:00,60.35,60.38,60.32,60.32,65280.0,59.9908,60.0206,59.961,59.961,65280.0
2018-08-22 13:30:00,60.35,60.38,60.34,60.37,54600.0,59.9908,60.0206,59.9809,60.0107,54600.0
2018-08-22 13:35:00,60.36,60.36,60.31,60.32,30000.0,60.0008,60.0008,59.9511,59.961,30000.0
2018-08-22 13:40:00,60.3,60.34,60.3,60.32,73560.0,59.9411,59.9809,59.9411,59.961,73560.0
2018-08-22 13:45:00,60.3,60.3,60.27,60.29,56700.0,59.9411,59.9411,59.9113,59.9312,56700.0
2018-08-22 13:50:00,60.27,60.28,60.23,60.24,84000.0,59.9113,59.9212,59.8715,59.8815,84000.0
2018-08-22 13:55:00,60.24,60.3,60.22,60.3,105600.0,59.8815,59.9411,59.8616,59.9411,105600.0
2018-08-22 14:00:00,60.29,60.39,60.28,60.32,149980.0,59.9312,60.0306,59.9212,59.961,149980.0
2018-08-22 14:05:00,60.32,60.33,60.26,60.27,88000.0,59.961,59.9709,59.9013,59.9113,88000.0
2018-08-22 14:10:00,60.26,60.33,60.24,60.33,137000.0,59.9013,59.9709,59.8815,59.9709,137000.0
2018-08-22 14:15:00,60.34,60.34,60.25,60.25,78880.0,59.9809,59.9809,59.8914,59.8914,78880.0
2018-08-22 14:20:00,60.27,60.3,60.25,60.26,26000.0,59.9113,59.9411,59.8914,59.9013,26000.0
2018-08-22 14:25:00,60.24,60.34,60.23,60.31,74080.0,59.8815,59.9809,59.8715,59.9511,74080.0
2018-08-22 14:30:00,60.31,60.34,60.29,60.32,93340.0,59.9511,59.9809,59.9312,59.961,93340.0
2018-08-22 14:35:00,60.32,60.34,60.28,60.3,63300.0,59.961,59.9809,59.9212,59.9411,63300.0
2018-08-22 14:40:00,60.29,60.32,60.28,60.29,55800.0,59.9312,59.961,59.9212,59.9312,55800.0
2018-08-22 14:45:00,60.28,60.28,60.23,60.26,123900.0,59.9212,59.9212,59.8715,59.9013,123900.0
2018-08-22 14:50:00,60.27,60.29,60.23,60.27,55340.0,59.9113,59.9312,59.8715,59.9113,55340.0
2018-08-22 14:55:00,60.26,60.3,60.24,60.3,100700.0,59.9013,59.9411,59.8815,59.9411,100700.0
2018-08-22 15:00:00,60.33,60.37,60.32,60.35,90000.0,59.9709,60.0107,59.961,59.9908,90000.0
2018-08-22 15:05:00,60.34,60.38,60.31,60.38,45380.0,59.9809,60.0206,59.9511,60.0206,45380.0
2018-08-22 15:10:00,60.38,60.39,60.36,60.39,33240.0,60.0206,60.0306,60.0008,60.0306,33240.0
2018-08-22 15:15:00,60.38,60.38,60.36,60.38,28400.0,60.0206,60.0206,60.0008,60.0206,28400.0
2018-08-22 15:20:00,60.38,60.45,60.35,60.41,126520.0,60.0206,60.0902,59.9908,60.0505,126520.0
2018-08-22 15:25:00,60.42,60.46,60.42,60.44,106000.0,60.0604,60.1002,60.0604,60.0803,106000.0
2018-08-22 15:30:00,60.45,60.48,60.42,60.48,101620.0,60.0902,60.12,60.0604,60.12,101620.0
2018-08-22 15:35:00,60.5,60.53,60.49,60.52,135000.0,60.1399,60.1697,60.13,60.1598,135000.0
2018-08-22 15:40:00,60.52,60.52,60.42,60.44,121880.0,60.1598,60.1598,60.0604,60.0803,121880.0
2018-08-22 15:45:00,60.44,60.45,60.39,60.41,196520.0,60.0803,60.0902,60.0306,60.0505,196520.0
2018-08-22 15:50:00,60.4,60.43,60.27,60.42,266380.0,60.0405,60.0703,59.9113,60.0604,266380.0
2018-08-22 15:55:00,60.4,60.44,60.35,60.39,439040.0,60.0405,60.0803,59.9908,60.0306,439040.0
2018-08-23 09:30:00,60.36,60.55,60.3,60.52,534500.0,60.0008,60.1896,59.9411,60.1598,534500.0
2018-08-23 09:35:00,60.55,60.6,60.45,60.49,271000.0,60.1896,60.2393,60.0902,60.13,271000.0
2018-08-23 09:40:00,60.5,60.64,60.5,60.62,217920.0,60.1399,60.2791,60.1399,60.2592,217920.0
2018-08-23 09:45:00,60.64,60.76,60.63,60.72,292500.0,60.2791,60.3984,60.2691,60.3586,292500.0
2018-08-23 09:50:00,60.71,60.85,60.68,60.84,180900.0,60.3487,60.4878,60.3188,60.4779,180900.0
2018-08-23 09:55:00,60.85,60.85,60.68,60.68,81700.0,60.4878,60.4878,60.3188,60.3188,81700.0
2018-08-23 10:00:00,60.73,60.84,60.69,60.76,236800.0,60.3686,60.4779,60.3288,60.3984,236800.0
2018-08-23 10:05:00,60.77,60.85,60.77,60.82,113240.0,60.4083,60.4878,60.4083,60.458,113240.0
2018-08-23 10:10:00,60.84,60.85,60.77,60.79,215140.0,60.4779,60.4878,60.4083,60.4282,215140.0
2018-08-23 10:15:00,60.77,60.83,60.77,60.8,107480.0,60.4083,60.468,60.4083,60.4381,107480.0
2018-08-23 10:20:00,60.81,60.94,60.81,60.94,280860.0,60.4481,60.5773,60.4481,60.5773,280860.0
2018-08-23 10:25:00,60.94,60.99,60.89,60.98,183960.0,60.5773,60.627,60.5276,60.6171,183960.0
2018-08-23 10:30:00,60.94,60.96,60.93,60.96,94480.0,60.5773,60.5972,60.5674,60.5972,94480.0
2018-08-23 10:35:00,60.97,61.04,60.95,60.97,184280.0,60.6071,60.6767,60.5872,60.6071,184280.0
2018-08-23 10:40:00,60.98,61.06,60.98,60.99,215660.0,60.6171,60.6966,60.6171,60.627,215660.0
2018-08-23 10:45:00,60.99,60.99,60.86,60.91,142080.0,60.627,60.627,60.4978,60.5475,142080.0
2018-08-23 10:50:00,60.92,60.92,60.82,60.85,100760.0,60.5574,60.5574,60.458,60.4878,100760.0
2018-08-23 10:55:00,60.84,60.84,60.75,60.77,64500.0,60.4779,60.4779,60.3884,60.4083,64500.0
2018-08-23 11:00:00,60.78,60.83,60.75,60.8,72240.0,60.4183,60.468,60.3884,60.4381,72240.0
2018-08-23 11:05:00,60.78,60.78,60.6,60.63,143140.0,60.4183,60.4183,60.2393,60.2691,143140.0
2018-08-23 11:10:00,60.62,60.67,60.57,60.59,139740.0,60.2592,60.3089,60.2095,60.2294,139740.0
2018-08-23 11:15:00,60.52,60.56,60.36,60.36,173760.0,60.1598,60.1996,60.0008,60.0008,173760.0
2018-08-23 11:20:00,60.37,60.45,60.35,60.43,359500.0,60.0107,60.0902,59.9908,60.0703,359500.0
2018-08-23 11:25:00,60.44,60.5,60.35,60.36,232000.0,60.0803,60.1399,59.9908,60.0008,232000.0
2018-08-23 11:30:00,60.37,60.47,60.32,60.45,98000.0,60.0107,60.1101,59.961,60.0902,98000.0
2018-08-23 11:35:00,60.41,60.41,60.3,60.31,83840.0,60.0505,60.0505,59.9411,59.9511,83840.0
2018-08-23 11:40:00,60.31,60.36,60.25,60.31,66500.0,59.9511,60.0008,59.8914,59.9511,66500.0
2018-08-23 11:45:00,60.36,60.38,60.33,60.35,88200.0,60.0008,60.0206,59.9709,59.9908,88200.0
2018-08-23 11:50:00,60.36,60.38,60.29,60.34,80620.0,60.0008,60.0206,59.9312,59.9809,80620.0
2018-08-23 11:55:00,60.33,60.39,60.32,60.34,130920.0,59.9709,60.0306,59.961,59.9809,130920.0
2018-08-23 12:00:00,60.36,60.41,60.32,60.41,145320.0,60.0008,60.0505,59.961,60.0505,145320.0
2018-08-23 12:05:00,60.42,60.44,60.37,60.38,110280.0,60.0604,60.0803,60.0107,60.0206,110280.0
2018-08-23 12:10:00,60.37,60.42,60.35,60.35,38000.0,60.0107,60.0604,59.9908,59.9908,38000.0
2018-08-23 12:15:00,60.36,60.4,60.25,60.38,178580.0,60.0008,60.0405,59.8914,60.0206,178580.0
2018-08-23 12:20:00,60.39,60.45,60.39,60.45,103320.0,60.0306,60.0902,60.0306,60.0902,103320.0
2018-08-23 12:25:00,60.45,60.48,60.44,60.46,104420.0,60.0902,60.12,60.0803,60.1002,104420.0
2018-08-23 12:30:00,60.48,60.49,60.41,60.41,110740.0,60.12,60.13,60.0505,60.0505,110740.0
2018-08-23 12:35:00,60.41,60.42,60.39,60.41,23860.0,60.0505,60.0604,60.0306,60.0505,23860.0
2018-08-23 12:40:00,60.45,60.45,60.42,60.43,26040.0,60.0902,60.0902,60.0604,60.0703,26040.0
2018-08-23 12:45:00,60.45,60.47,60.44,60.46,62000.0,60.0902,60.1101,60.0803,60.1002,62000.0
2018-08-23 12:50:00,60.46,60.46,60.4,60.4,88940.0,60.1002,60.1002,60.0405,60.0405,88940.0
2018-08-23 12:55:00,60.43,60.48,60.43,60.44,181780.0,60.0703,60.12,60.0703,60.0803,181780.0
2018-08-23 13:00:00,60.43,60.46,60.42,60.44,110140.0,60.0703,60.1002,60.0604,60.0803,110140.0
2018-08-23 13:05:00,60.42,60.45,60.4,60.44,36040.0,60.0604,60.0902,60.0405,60.0803,36040.0
2018-08-23 13:10:00,60.41,60.45,60.38,60.41,162600.0,60.0505,60.0902,60.0206,60.0505,162600.0
2018-08-23 13:15:00,60.44,60.48,60.41,60.48,21760.0,60.0803,60.12,60.0505,60.12,21760.0
2018-08-23 13:20:00,60.49,60.52,60.47,60.5,33020.0,60.13,60.1598,60.1101,60.1399,33020.0
2018-08-23 13:25:00,60.47,60.51,60.47,60.51,32000.0,60.1101,60.1499,60.1101,60.1499,32000.0
2018-08-23 13:30:00,60.49,60.51,60.48,60.49,24580.0,60.13,60.1499,60.12,60.13,24580.0
2018-08-23 13:35:00,60.49,60.49,60.45,60.45,36300.0,60.13,60.13,60.0902,60.0902,36300.0
2018-08-23 13:40:00,60.48,60.5,60.45,60.49,51400.0,60.12,60.1399,60.0902,60.13,51400.0
2018-08-23 13:45:00,60.49,60.49,60.46,60.46,24000.0,60.13,60.13,60.1002,60.1002,24000.0
2018-08-23 13:50:00,60.5,60.5,60.46,60.46,26280.0,60.1399,60.1399,60.1002,60.1002,26280.0
2018-08-23 13:55:00,60.48,60.5,60.45,60.48,90260.0,60.12,60.1399,60.0902,60.12,90260.0
2018-08-23 14:00:00,60.52,60.58,60.5,60.58,47260.0,60.1598,60.2194,60.1399,60.2194,47260.0
2018-08-23 14:05:00,60.6,60.62,60.59,60.6,61000.0,60.2393,60.2592,60.2294,60.2393,61000.0
2018-08-23 14:10:00,60.6,60.62,60.58,60.58,111060.0,60.2393,60.2592,60.2194,60.2194,111060.0
2018-08-23 14:15:00,60.58,60.6,60.53,60.53,89160.0,60.2194,60.2393,60.1697,60.1697,89160.0
2018-08-23 14:20:00,60.53,60.6,60.53,60.56,78800.0,60.1697,60.2393,60.1697,60.1996,78800.0
2018-08-23 14:25:00,60.55,60.58,60.55,60.57,111660.0,60.1896,60.2194,60.1896,60.2095,111660.0
2018-08-23 14:30:00,60.56,60.58,60.54,60.58,51000.0,60.1996,60.2194,60.1797,60.2194,51000.0
2018-08-23 14:35:00,60.57,60.59,60.54,60.59,61560.0,60.2095,60.2294,60.1797,60.2294,61560.0
2018-08-23 14:40:00,60.59,60.67,60.57,60.67,49900.0,60.2294,60.3089,60.2095,60.3089,49900.0
2018-08-23 14:45:00,60.66,60.66,60.6,60.6,34000.0,60.299,60.299,60.2393,60.2393,34000.0
2018-08-23 14:50:00,60.6,60.61,60.57,60.61,52400.0,60.2393,60.2493,60.2095,60.2493,52400.0
2018-08-23 14:55:00,60.59,60.64,60.57,60.64,46180.0,60.2294,60.2791,60.2095,60.2791,46180.0
2018-08-23 15:00:00,60.65,60.65,60.57,60.61,24400.0,60.289,60.289,60.2095,60.2493,24400.0
2018-08-23 15:05:00,60.61,60.64,60.6,60.62,39800.0,60.2493,60.2791,60.2393,60.2592,39800.0
2018-08-23 15:10:00,60.61,60.65,60.6,60.6,103140.0,60.2493,60.289,60.2393,60.2393,103140.0
2018-08-23 15:15:00,60.6,60.6,60.55,60.55,52080.0,60.2393,60.2393,60.1896,60.1896,52080.0
2018-08-23 15:20:00,60.55,60.55,60.49,60.51,134140.0,60.1896,60.1896,60.13,60.1499,134140.0
2018-08-23 15:25:00,60.52,60.56,60.52,60.56,57620.0,60.1598,60.1996,60.1598,60.1996,57620.0
2018-08-23 15:30:00,60.55,60.59,60.54,60.54,65260.0,60.1896,60.2294,60.1797,60.1797,65260.0
2018-08-23 15:35:00,60.53,60.53,60.41,60.43,119300.0,60.1697,60.1697,60.0505,60.0703,119300.0
2018-08-23 15:40:00,60.42,60.47,60.35,60.35,124160.0,60.0604,60.1101,59.9908,59.9908,124160.0
2018-08-23 15:45:00,60.37,60.44,60.35,60.4,241300.0,60.0107,60.0803,59.9908,60.0405,241300.0
2018-08-23 15:50:00,60.38,60.39,60.26,60.27,857260.0,60.0206,60.0306,59.9013,59.9113,857260.0
2018-08-23 15:55:00,60.28,60.36,60.21,60.26,737720.0,59.9212,60.0008,59.8516,59.9013,737720.0
2018-08-24 09:30:00,60.44,60.62,60.42,60.59,480840.0,60.0803,60.2592,60.0604,60.2294,480840.0
2018-08-24 09:35:00,60.56,60.6,60.43,60.48,227980.0,60.1996,60.2393,60.0703,60.12,227980.0
2018-08-24 09:40:00,60.49,60.51,60.39,60.41,266980.0,60.13,60.1499,60.0306,60.0505,266980.0
2018-08-24 09:45:00,60.38,60.46,60.35,60.36,259480.0,60.0206,60.1002,59.9908,60.0008,259480.0
2018-08-24 09:50:00,60.36,60.44,60.32,60.42,193680.0,60.0008,60.0803,59.961,60.0604,193680.0
2018-08-24 09:55:00,60.42,60.44,60.39,60.39,137060.0,60.0604,60.0803,60.0306,60.0306,137060.0
2018-08-24 10:00:00,60.41,60.64,60.41,60.63,322500.0,60.0505,60.2791,60.0505,60.2691,322500.0
2018-08-24 10:05:00,60.64,60.72,60.6,60.7,157780.0,60.2791,60.3586,60.2393,60.3387,157780.0
2018-08-24 10:10:00,60.72,60.72,60.53,60.6,201440.0,60.3586,60.3586,60.1697,60.2393,201440.0
2018-08-24 10:15:00,60.6,60.68,60.58,60.66,123800.0,60.2393,60.3188,60.2194,60.299,123800.0
2018-08-24 10:20:00,60.68,60.69,60.64,60.68,83840.0,60.3188,60.3288,60.2791,60.3188,83840.0
2018-08-24 10:25:00,60.69,60.72,60.66,60.69,131840.0,60.3288,60.3586,60.299,60.3288,131840.0
2018-08-24 10:30:00,60.71,60.78,60.69,60.78,118860.0,60.3487,60.4183,60.3288,60.4183,118860.0
2018-08-24 10:35:00,60.78,60.85,60.75,60.8,152920.0,60.4183,60.4878,60.3884,60.4381,152920.0
2018-08-24 10:40:00,60.82,60.83,60.77,60.8,110260.0,60.458,60.468,60.4083,60.4381,110260.0
2018-08-24 10:45:00,60.82,60.92,60.82,60.9,135220.0,60.458,60.5574,60.458,60.5375,135220.0
2018-08-24 10:50:00,60.87,60.9,60.82,60.85,63080.0,60.5077,60.5375,60.458,60.4878,63080.0
2018-08-24 10:55:00,60.83,60.87,60.82,60.83,68540.0,60.468,60.5077,60.458,60.468,68540.0
2018-08-24 11:00:00,60.83,60.83,60.71,60.73,109140.0,60.468,60.468,60.3487,60.3686,109140.0
2018-08-24 11:05:00,60.74,60.83,60.73,60.83,242360.0,60.3785,60.468,60.3686,60.468,242360.0
2018-08-24 11:10:00,60.83,60.85,60.77,60.85,51000.0,60.468,60.4878,60.4083,60.4878,51000.0
2018-08-24 11:15:00,60.84,60.88,60.81,60.86,59620.0,60.4779,60.5177,60.4481,60.4978,59620.0
2018-08-24 11:20:00,60.85,60.85,60.76,60.79,20160.0,60.4878,60.4878,60.3984,60.4282,20160.0
2018-08-24 11:25:00,60.8,60.82,60.78,60.81,38460.0,60.4381,60.458,60.4183,60.4481,38460.0
2018-08-24 11:30:00,60.83,60.89,60.82,60.89,59900.0,60.468,60.5276,60.458,60.5276,59900.0
2018-08-24 11:35:00,60.9,60.93,60.85,60.85,115980.0,60.5375,60.5674,60.4878,60.4878,115980.0
2018-08-24 11:40:00,60.88,60.89,60.87,60.88,48000.0,60.5177,60.5276,60.5077,60.5177,48000.0
2018-08-24 11:45:00,60.91,60.95,60.9,60.93,59880.0,60.5475,60.5872,60.5375,60.5674,59880.0
2018-08-24 11:50:00,60.93,60.93,60.85,60.88,92140.0,60.5674,60.5674,60.4878,60.5177,92140.0
2018-08-24 11:55:00,60.87,60.89,60.86,60.88,54840.0,60.5077,60.5276,60.4978,60.5177,54840.0
2018-08-24 12:00:00,60.89,60.91,60.87,60.9,68000.0,60.5276,60.5475,60.5077,60.5375,68000.0
2018-08-24 12:05:00,60.9,60.9,60.87,60.9,24100.0,60.5375,60.5375,60.5077,60.5375,24100.0
2018-08-24 12:10:00,60.9,60.91,60.85,60.85,92240.0,60.5375,60.5475,60.4878,60.4878,92240.0
2018-08-24 12:15:00,60.85,60.88,60.83,60.88,42040.0,60.4878,60.5177,60.468,60.5177,42040.0
2018-08-24 12:20:00,60.86,60.89,60.85,60.89,66280.0,60.4978,60.5276,60.4878,60.5276,66280.0
2018-08-24 12:25:00,60.88,60.88,60.84,60.87,38400.0,60.5177,60.5177,60.4779,60.5077,38400.0
2018-08-24 12:30:00,60.87,60.87,60.82,60.84,50100.0,60.5077,60.5077,60.458,60.4779,50100.0
2018-08-24 12:35:00,60.85,60.85,60.83,60.85,49400.0,60.4878,60.4878,60.468,60.4878,49400.0
2018-08-24 12:40:00,60.85,60.87,60.84,60.86,33620.0,60.4878,60.5077,60.4779,60.4978,33620.0
2018-08-24 12:45:00,60.87,60.88,60.85,60.85,22000.0,60.5077,60.5177,60.4878,60.4878,22000.0
2018-08-24 12:50:00,60.85,60.85,60.83,60.84,36820.0,60.4878,60.4878,60.468,60.4779,36820.0
2018-08-24 12:55:00,60.83,60.84,60.81,60.83,84280.0,60.468,60.4779,60.4481,60.468,84280.0
2018-08-24 13:00:00,60.83,60.84,60.81,60.84,68400.0,60.468,60.4779,60.4481,60.4779,68400.0
2018-08-24 13:05:00,60.85,60.85,60.8,60.8,30000.0,60.4878,60.4878,60.4381,60.4381,30000.0
2018-08-24 13:10:00,60.78,60.78,60.72,60.74,90280.0,60.4183,60.4183,60.3586,60.3785,90280.0
2018-08-24 13:15:00,60.74,60.8,60.74,60.8,48000.0,60.3785,60.4381,60.3785,60.4381,48000.0
2018-08-24 13:20:00,60.82,60.83,60.78,60.78,55800.0,60.458,60.468,60.4183,60.4183,55800.0
2018-08-24 13:25:00,60.77,60.79,60.76,60.77,19620.0,60.4083,60.4282,60.3984,60.4083,19620.0
2018-08-24 13:30:00,60.76,60.76,60.69,60.71,107680.0,60.3984,60.3984,60.3288,60.3487,107680.0
2018-08-24 13:35:00,60.72,60.75,60.72,60.74,23920.0,60.3586,60.3884,60.3586,60.3785,23920.0
2018-08-24 13:40:00,60.74,60.75,60.67,60.71,156660.0,60.3785,60.3884,60.3089,60.3487,156660.0
2018-08-24 13:45:00,60.71,60.72,60.7,60.71,36400.0,60.3487,60.3586,60.3387,60.3487,36400.0
2018-08-24 13:50:00,60.71,60.71,60.66,60.69,100740.0,60.3487,60.3487,60.299,60.3288,100740.0
2018-08-24 13:55:00,60.7,60.74,60.69,60.7,39000.0,60.3387,60.3785,60.3288,60.3387,39000.0
2018-08-24 14:00:00,60.72,60.73,60.72,60.73,15800.0,60.3586,60.3686,60.3586,60.3686,15800.0
2018-08-24 14:05:00,60.75,60.77,60.73,60.77,50000.0,60.3884,60.4083,60.3686,60.4083,50000.0
2018-08-24 14:10:00,60.8,60.8,60.77,60.78,22300.0,60.4381,60.4381,60.4083,60.4183,22300.0
2018-08-24 14:15:00,60.8,60.84,60.8,60.81,14560.0,60.4381,60.4779,60.4381,60.4481,14560.0
2018-08-24 14:20:00,60.8,60.81,60.79,60.79,19000.0,60.4381,60.4481,60.4282,60.4282,19000.0
2018-08-24 14:25:00,60.79,60.86,60.79,60.83,40500.0,60.4282,60.4978,60.4282,60.468,40500.0
2018-08-24 14:30:00,60.85,60.86,60.82,60.85,51020.0,60.4878,60.4978,60.458,60.4878,51020.0
2018-08-24 14:35:00,60.85,60.9,60.84,60.89,48240.0,60.4878,60.5375,60.4779,60.5276,48240.0
2018-08-24 14:40:00,60.89,60.93,60.89,60.93,54000.0,60.5276,60.5674,60.5276,60.5674,54000.0
2018-08-24 14:45:00,60.93,60.97,60.92,60.92,104720.0,60.5674,60.6071,60.5574,60.5574,104720.0
2018-08-24 14:50:00,60.93,60.97,60.9,60.96,143040.0,60.5674,60.6071,60.5375,60.5972,143040.0
2018-08-24 14:55:00,60.95,61.0,60.95,60.96,248900.0,60.5872,60.6369,60.5872,60.5972,248900.0
2018-08-24 15:00:00,60.98,61.05,60.98,61.03,101400.0,60.6171,60.6866,60.6171,60.6668,101400.0
2018-08-24 15:05:00,61.03,61.03,60.98,60.99,79460.0,60.6668,60.6668,60.6171,60.627,79460.0
2018-08-24 15:10:00,60.99,61.02,60.99,61.01,50000.0,60.627,60.6568,60.627,60.6469,50000.0
2018-08-24 15:15:00,61.02,61.04,61.01,61.01,175380.0,60.6568,60.6767,60.6469,60.6469,175380.0
2018-08-24 15:20:00,61.02,61.02,61.0,61.0,96200.0,60.6568,60.6568,60.6369,60.6369,96200.0
2018-08-24 15:25:00,61.0,61.02,61.0,61.02,61460.0,60.6369,60.6568,60.6369,60.6568,61460.0
2018-08-24 15:30:00,61.01,61.01,60.99,60.99,182940.0,60.6469,60.6469,60.627,60.627,182940.0
2018-08-24 15:35:00,60.99,61.0,60.97,60.98,103420.0,60.627,60.6369,60.6071,60.6171,103420.0
2018-08-24 15:40:00,61.0,61.04,60.98,61.04,147620.0,60.6369,60.6767,60.6171,60.6767,147620.0
2018-08-24 15:45:00,61.04,61.05,61.02,61.03,301300.0,60.6767,60.6866,60.6568,60.6668,301300.0
2018-08-24 15:50:00,61.05,61.06,61.0,61.04,317820.0,60.6866,60.6966,60.6369,60.6767,317820.0
2018-08-24 15:55:00,61.05,61.08,61.01,61.06,840960.0,60.6866,60.7165,60.6469,60.6966,840960.0
2018-08-27 09:30:00,61.38,61.57,61.34,61.54,911540.0,61.0147,61.2036,60.9749,61.1737,911540.0
2018-08-27 09:35:00,61.54,61.6,61.29,61.35,474440.0,61.1737,61.2334,60.9252,60.9849,474440.0
2018-08-27 09:40:00,61.35,61.49,61.31,61.44,248240.0,60.9849,61.124,60.9451,61.0743,248240.0
2018-08-27 09:45:00,61.45,61.51,61.38,61.48,185060.0,61.0843,61.1439,61.0147,61.1141,185060.0
2018-08-27 09:50:00,61.47,61.53,61.45,61.51,154680.0,61.1041,61.1638,61.0843,61.1439,154680.0
2018-08-27 09:55:00,61.55,61.66,61.51,61.66,245940.0,61.1837,61.293,61.1439,61.293,245940.0
2018-08-27 10:00:00,61.7,61.73,61.63,61.7,395940.0,61.3328,61.3626,61.2632,61.3328,395940.0
2018-08-27 10:05:00,61.74,61.78,61.69,61.73,216480.0,61.3725,61.4123,61.3228,61.3626,216480.0
2018-08-27 10:10:00,61.72,61.85,61.71,61.83,170520.0,61.3527,61.4819,61.3427,61.462,170520.0
2018-08-27 10:15:00,61.81,61.92,61.76,61.9,249320.0,61.4421,61.5515,61.3924,61.5316,249320.0
2018-08-27 10:20:00,61.88,61.92,61.85,61.89,96900.0,61.5117,61.5515,61.4819,61.5216,96900.0
2018-08-27 10:25:00,61.89,61.89,61.76,61.85,180300.0,61.5216,61.5216,61.3924,61.4819,180300.0
2018-08-27 10:30:00,61.83,61.89,61.8,61.89,164620.0,61.462,61.5216,61.4322,61.5216,164620.0
2018-08-27 10:35:00,61.89,61.89,61.72,61.74,117940.0,61.5216,61.5216,61.3527,61.3725,117940.0
2018-08-27 10:40:00,61.73,61.79,61.67,61.76,104280.0,61.3626,61.4222,61.303,61.3924,104280.0
2018-08-27 10:45:00,61.76,61.82,61.75,61.78,173080.0,61.3924,61.4521,61.3825,61.4123,173080.0
2018-08-27 10:50:00,61.77,61.81,61.73,61.76,108500.0,61.4024,61.4421,61.3626,61.3924,108500.0
2018-08-27 10:55:00,61.82,61.9,61.82,61.89,94580.0,61.4521,61.5316,61.4521,61.5216,94580.0
2018-08-27 11:00:00,61.89,61.93,61.85,61.86,166960.0,61.5216,61.5614,61.4819,61.4918,166960.0
2018-08-27 11:05:00,61.85,61.85,61.76,61.78,123500.0,61.4819,61.4819,61.3924,61.4123,123500.0
2018-08-27 11:10:00,61.82,61.85,61.81,61.85,60100.0,61.4521,61.4819,61.4421,61.4819,60100.0
2018-08-27 11:15:00,61.85,61.87,61.83,61.87,27620.0,61.4819,61.5018,61.462,61.5018,27620.0
2018-08-27 11:20:00,61.87,61.9,61.82,61.82,45000.0,61.5018,61.5316,61.4521,61.4521,45000.0
2018-08-27 11:25:00,61.8,61.82,61.76,61.76,34000.0,61.4322,61.4521,61.3924,61.3924,34000.0
2018-08-27 11:30:00,61.77,61.85,61.77,61.83,59800.0,61.4024,61.4819,61.4024,61.462,59800.0
2018-08-27 11:35:00,61.84,61.86,61.76,61.76,54000.0,61.4719,61.4918,61.3924,61.3924,54000.0
2018-08-27 11:40:00,61.78,61.86,61.78,61.86,56000.0,61.4123,61.4918,61.4123,61.4918,56000.0
2018-08-27 11:45:00,61.85,61.88,61.8,61.8,41740.0,61.4819,61.5117,61.4322,61.4322,41740.0
2018-08-27 11:50:00,61.9,61.9,61.82,61.82,76820.0,61.5316,61.5316,61.4521,61.4521,76820.0
2018-08-27 11:55:00,61.84,61.85,61.78,61.83,128880.0,61.4719,61.4819,61.4123,61.462,128880.0
2018-08-27 12:00:00,61.82,61.83,61.76,61.8,48000.0,61.4521,61.462,61.3924,61.4322,48000.0
2018-08-27 12:05:00,61.81,61.86,61.81,61.83,94860.0,61.4421,61.4918,61.4421,61.462,94860.0
2018-08-27 12:10:00,61.85,61.86,61.8,61.86,96000.0,61.4819,61.4918,61.4322,61.4918,96000.0
2018-08-27 12:15:00,61.85,61.88,61.81,61.83,38000.0,61.4819,61.5117,61.4421,61.462,38000.0
2018-08-27 12:20:00,61.85,61.92,61.85,61.9,42220.0,61.4819,61.5515,61.4819,61.5316,42220.0
2018-08-27 12:25:00,61.9,61.93,61.9,61.9,81520.0,61.5316,61.5614,61.5316,61.5316,81520.0
2018-08-27 12:30:00,61.92,61.94,61.9,61.92,53240.0,61.5515,61.5713,61.5316,61.5515,53240.0
2018-08-27 12:35:00,61.93,61.96,61.93,61.93,103040.0,61.5614,61.5912,61.5614,61.5614,103040.0
2018-08-27 12:40:00,61.93,61.95,61.93,61.93,40440.0,61.5614,61.5813,61.5614,61.5614,40440.0
2018-08-27 12:45:00,61.92,61.92,61.84,61.86,80020.0,61.5515,61.5515,61.4719,61.4918,80020.0
2018-08-27 12:50:00,61.86,61.88,61.86,61.88,42000.0,61.4918,61.5117,61.4918,61.5117,42000.0
2018-08-27 12:55:00,61.86,61.88,61.83,61.88,76920.0,61.4918,61.5117,61.462,61.5117,76920.0
2018-08-27 13:00:00,61.87,61.89,61.86,61.89,26800.0,61.5018,61.5216,61.4918,61.5216,26800.0
2018-08-27 13:05:00,61.89,61.89,61.85,61.85,15000.0,61.5216,61.5216,61.4819,61.4819,15000.0
2018-08-27 13:10:00,61.86,61.93,61.85,61.93,56560.0,61.4918,61.5614,61.4819,61.5614,56560.0
2018-08-27 13:15:00,61.93,61.96,61.93,61.94,59640.0,61.5614,61.5912,61.5614,61.5713,59640.0
2018-08-27 13:20:00,61.94,61.98,61.94,61.97,39400.0,61.5713,61.6111,61.5713,61.6012,39400.0
2018-08-27 13:25:00,61.97,61.98,61.91,61.92,82640.0,61.6012,61.6111,61.5415,61.5515,82640.0
2018-08-27 13:30:00,61.92,61.93,61.9,61.9,35900.0,61.5515,61.5614,61.5316,61.5316,35900.0
2018-08-27 13:35:00,61.88,61.93,61.88,61.89,36220.0,61.5117,61.5614,61.5117,61.5216,36220.0
2018-08-27 13:40:00,61.91,61.94,61.91,61.91,43220.0,61.5415,61.5713,61.5415,61.5415,43220.0
2018-08-27 13:45:00,61.91,61.96,61.91,61.95,60980.0,61.5415,61.5912,61.5415,61.5813,60980.0
2018-08-27 13:50:00,61.94,61.95,61.91,61.91,130920.0,61.5713,61.5813,61.5415,61.5415,130920.0
2018-08-27 13:55:00,61.91,61.94,61.91,61.92,82980.0,61.5415,61.5713,61.5415,61.5515,82980.0
2018-08-27 14:00:00,61.92,61.95,61.92,61.94,24000.0,61.5515,61.5813,61.5515,61.5713,24000.0
2018-08-27 14:05:00,61.94,61.95,61.91,61.95,37600.0,61.5713,61.5813,61.5415,61.5813,37600.0
2018-08-27 14:10:00,61.94,61.96,61.93,61.94,70540.0,61.5713,61.5912,61.5614,61.5713,70540.0
2018-08-27 14:15:00,61.93,61.94,61.9,61.93,52000.0,61.5614,61.5713,61.5316,61.5614,52000.0
2018-08-27 14:20:00,61.93,61.97,61.92,61.95,82560.0,61.5614,61.6012,61.5515,61.5813,82560.0
2018-08-27 14:25:00,61.97,61.99,61.96,61.99,53760.0,61.6012,61.6211,61.5912,61.6211,53760.0
2018-08-27 14:30:00,61.98,62.01,61.95,61.96,215520.0,61.6111,61.6409,61.5813,61.5912,215520.0
2018-08-27 14:35:00,61.94,61.99,61.94,61.98,50580.0,61.5713,61.6211,61.5713,61.6111,50580.0
2018-08-27 14:40:00,61.97,61.98,61.95,61.96,37960.0,61.6012,61.6111,61.5813,61.5912,37960.0
2018-08-27 14:45:00,61.95,62.02,61.95,62.02,116800.0,61.5813,61.6509,61.5813,61.6509,116800.0
2018-08-27 14:50:00,62.02,62.02,61.98,61.99,62600.0,61.6509,61.6509,61.6111,61.6211,62600.0
2018-08-27 14:55:00,62.0,62.04,62.0,62.04,66400.0,61.631,61.6708,61.631,61.6708,66400.0
2018-08-27 15:00:00,62.03,62.11,62.02,62.07,272000.0,61.6608,61.7403,61.6509,61.7006,272000.0
2018-08-27 15:05:00,62.08,62.11,62.07,62.09,62600.0,61.7105,61.7403,61.7006,61.7205,62600.0
2018-08-27 15:10:00,62.09,62.1,62.06,62.07,51540.0,61.7205,61.7304,61.6906,61.7006,51540.0
2018-08-27 15:15:00,62.07,62.07,62.01,62.01,70700.0,61.7006,61.7006,61.6409,61.6409,70700.0
2018-08-27 15:20:00,62.02,62.07,62.02,62.05,109240.0,61.6509,61.7006,61.6509,61.6807,109240.0
2018-08-27 15:25:00,62.07,62.11,62.07,62.09,104300.0,61.7006,61.7403,61.7006,61.7205,104300.0
2018-08-27 15:30:00,62.09,62.15,62.09,62.12,173720.0,61.7205,61.7801,61.7205,61.7503,173720.0
2018-08-27 15:35:00,62.12,62.12,62.08,62.09,117660.0,61.7503,61.7503,61.7105,61.7205,117660.0
2018-08-27 15:40:00,62.05,62.08,62.01,62.05,290900.0,61.6807,61.7105,61.6409,61.6807,290900.0
2018-08-27 15:45:00,62.05,62.09,62.04,62.08,213120.0,61.6807,61.7205,61.6708,61.7105,213120.0
2018-08-27 15:50:00,62.06,62.09,62.01,62.04,349000.0,61.6906,61.7205,61.6409,61.6708,349000.0
2018-08-27 15:55:00,62.05,62.12,61.98,62.1,820400.0,61.6807,61.7503,61.6111,61.7304,820400.0
2018-08-28 09:30:00,62.06,62.13,61.77,61.86,1049740.0,61.6906,61.7602,61.4024,61.4918,1049740.0
2018-08-28 09:35:00,61.89,61.89,61.67,61.74,534780.0,61.5216,61.5216,61.303,61.3725,534780.0
2018-08-28 09:40:00,61.77,61.82,61.6,61.68,594260.0,61.4024,61.4521,61.2334,61.3129,594260.0
2018-08-28 09:45:00,61.69,61.74,61.57,61.65,387760.0,61.3228,61.3725,61.2036,61.2831,387760.0
2018-08-28 09:50:00,61.66,61.67,61.55,61.63,252700.0,61.293,61.303,61.1837,61.2632,252700.0
2018-08-28 09:55:00,61.65,61.8,61.64,61.76,233720.0,61.2831,61.4322,61.2731,61.3924,233720.0
2018-08-28 10:00:00,61.76,61.84,61.72,61.77,277140.0,61.3924,61.4719,61.3527,61.4024,277140.0
2018-08-28 10:05:00,61.77,61.87,61.76,61.78,217080.0,61.4024,61.5018,61.3924,61.4123,217080.0
2018-08-28 10:10:00,61.78,61.89,61.77,61.84,163420.0,61.4123,61.5216,61.4024,61.4719,163420.0
2018-08-28 10:15:00,61.83,61.85,61.74,61.76,128400.0,61.462,61.4819,61.3725,61.3924,128400.0
2018-08-28 10:20:00,61.77,61.84,61.75,61.77,202720.0,61.4024,61.4719,61.3825,61.4024,202720.0
2018-08-28 10:25:00,61.77,61.82,61.77,61.79,87940.0,61.4024,61.4521,61.4024,61.4222,87940.0
2018-08-28 10:30:00,61.76,61.78,61.7,61.75,149080.0,61.3924,61.4123,61.3328,61.3825,149080.0
2018-08-28 10:35:00,61.75,61.85,61.67,61.83,155280.0,61.3825,61.4819,61.303,61.462,155280.0
2018-08-28 10:40:00,61.83,61.85,61.76,61.79,96740.0,61.462,61.4819,61.3924,61.4222,96740.0
2018-08-28 10:45:00,61.8,61.82,61.69,61.69,172340.0,61.4322,61.4521,61.3228,61.3228,172340.0
2018-08-28 10:50:00,61.69,61.75,61.69,61.73,80620.0,61.3228,61.3825,61.3228,61.3626,80620.0
2018-08-28 10:55:00,61.72,61.74,61.7,61.74,62240.0,61.3527,61.3725,61.3328,61.3725,62240.0
2018-08-28 11:00:00,61.72,61.82,61.71,61.76,211240.0,61.3527,61.4521,61.3427,61.3924,211240.0
2018-08-28 11:05:00,61.76,61.77,61.69,61.71,250540.0,61.3924,61.4024,61.3228,61.3427,250540.0
2018-08-28 11:10:00,61.73,61.85,61.71,61.82,89600.0,61.3626,61.4819,61.3427,61.4521,89600.0
2018-08-28 11:15:00,61.82,61.83,61.78,61.79,57260.0,61.4521,61.462,61.4123,61.4222,57260.0
2018-08-28 11:20:00,61.8,61.96,61.8,61.94,137000.0,61.4322,61.5912,61.4322,61.5713,137000.0
2018-08-28 11:25:00,61.94,61.98,61.9,61.95,94880.0,61.5713,61.6111,61.5316,61.5813,94880.0
2018-08-28 11:30:00,61.96,61.96,61.79,61.8,60020.0,61.5912,61.5912,61.4222,61.4322,60020.0
2018-08-28 11:35:00,61.81,61.81,61.76,61.79,157760.0,61.4421,61.4421,61.3924,61.4222,157760.0
2018-08-28 11:40:00,61.8,61.87,61.77,61.84,118300.0,61.4322,61.5018,61.4024,61.4719,118300.0
2018-08-28 11:45:00,61.88,61.89,61.79,61.81,68560.0,61.5117,61.5216,61.4222,61.4421,68560.0
2018-08-28 11:50:00,61.8,61.86,61.74,61.83,159020.0,61.4322,61.4918,61.3725,61.462,159020.0
2018-08-28 11:55:00,61.83,61.83,61.77,61.8,72500.0,61.462,61.462,61.4024,61.4322,72500.0
2018-08-28 12:00:00,61.77,61.8,61.74,61.77,88660.0,61.4024,61.4322,61.3725,61.4024,88660.0
2018-08-28 12:05:00,61.78,61.87,61.78,61.86,61340.0,61.4123,61.5018,61.4123,61.4918,61340.0
2018-08-28 12:10:00,61.86,61.88,61.81,61.85,88480.0,61.4918,61.5117,61.4421,61.4819,88480.0
2018-08-28 12:15:00,61.86,61.87,61.85,61.86,42260.0,61.4918,61.5018,61.4819,61.4918,42260.0
2018-08-28 12:20:00,61.85,61.88,61.85,61.88,60700.0,61.4819,61.5117,61.4819,61.5117,60700.0
2018-08-28 12:25:00,61.87,61.87,61.8,61.82,48160.0,61.5018,61.5018,61.4322,61.4521,48160.0
2018-08-28 12:30:00,61.83,61.87,61.83,61.85,30000.0,61.462,61.5018,61.462,61.4819,30000.0
2018-08-28 12:35:00,61.86,61.86,61.84,61.85,35200.0,61.4918,61.4918,61.4719,61.4819,35200.0
2018-08-28 12:40:00,61.84,61.85,61.82,61.84,42000.0,61.4719,61.4819,61.4521,61.4719,42000.0
2018-08-28 12:45:00,61.84,61.86,61.83,61.86,28000.0,61.4719,61.4918,61.462,61.4918,28000.0
2018-08-28 12:50:00,61.85,61.87,61.79,61.8,69040.0,61.4819,61.5018,61.4222,61.4322,69040.0
2018-08-28 12:55:00,61.79,61.81,61.77,61.78,59800.0,61.4222,61.4421,61.4024,61.4123,59800.0
2018-08-28 13:00:00,61.78,61.78,61.71,61.71,102440.0,61.4123,61.4123,61.3427,61.3427,102440.0
2018-08-28 13:05:00,61.73,61.77,61.72,61.76,50600.0,61.3626,61.4024,61.3527,61.3924,50600.0
2018-08-28 13:10:00,61.76,61.76,61.74,61.76,29000.0,61.3924,61.3924,61.3725,61.3924,29000.0
2018-08-28 13:15:00,61.77,61.78,61.73,61.73,73000.0,61.4024,61.4123,61.3626,61.3626,73000.0
2018-08-28 13:20:00,61.75,61.76,61.69,61.7,110760.0,61.3825,61.3924,61.3228,61.3328,110760.0
2018-08-28 13:25:00,61.69,61.7,61.64,61.66,115740.0,61.3228,61.3328,61.2731,61.293,115740.0
2018-08-28 13:30:00,61.65,61.72,61.64,61.72,58920.0,61.2831,61.3527,61.2731,61.3527,58920.0
2018-08-28 13:35:00,61.71,61.75,61.69,61.73,64560.0,61.3427,61.3825,61.3228,61.3626,64560.0
2018-08-28 13:40:00,61.74,61.74,61.67,61.67,62340.0,61.3725,61.3725,61.303,61.303,62340.0
2018-08-28 13:45:00,61.68,61.7,61.65,61.68,64000.0,61.3129,61.3328,61.2831,61.3129,64000.0
2018-08-28 13:50:00,61.69,61.71,61.65,61.65,127100.0,61.3228,61.3427,61.2831,61.2831,127100.0
2018-08-28 13:55:00,61.66,61.69,61.65,61.66,90120.0,61.293,61.3228,61.2831,61.293,90120.0
2018-08-28 14:00:00,61.67,61.68,61.62,61.63,107680.0,61.303,61.3129,61.2533,61.2632,107680.0
2018-08-28 14:05:00,61.63,61.66,61.59,61.59,104840.0,61.2632,61.293,61.2234,61.2234,104840.0
2018-08-28 14:10:00,61.59,61.6,61.58,61.58,66060.0,61.2234,61.2334,61.2135,61.2135,66060.0
2018-08-28 14:15:00,61.58,61.63,61.58,61.61,95820.0,61.2135,61.2632,61.2135,61.2433,95820.0
2018-08-28 14:20:00,61.6,61.6,61.56,61.6,145720.0,61.2334,61.2334,61.1936,61.2334,145720.0
2018-08-28 14:25:00,61.6,61.6,61.54,61.54,159260.0,61.2334,61.2334,61.1737,61.1737,159260.0
2018-08-28 14:30:00,61.54,61.62,61.54,61.6,268240.0,61.1737,61.2533,61.1737,61.2334,268240.0
2018-08-28 14:35:00,61.61,61.61,61.56,61.57,56720.0,61.2433,61.2433,61.1936,61.2036,56720.0
2018-08-28 14:40:00,61.58,61.61,61.58,61.61,63640.0,61.2135,61.2433,61.2135,61.2433,63640.0
2018-08-28 14:45:00,61.61,61.67,61.6,61.67,85440.0,61.2433,61.303,61.2334,61.303,85440.0
2018-08-28 14:50:00,61.66,61.69,61.64,61.65,97360.0,61.293,61.3228,61.2731,61.2831,97360.0
2018-08-28 14:55:00,61.63,61.64,61.61,61.62,52720.0,61.2632,61.2731,61.2433,61.2533,52720.0
2018-08-28 15:00:00,61.63,61.64,61.58,61.64,152020.0,61.2632,61.2731,61.2135,61.2731,152020.0
2018-08-28 15:05:00,61.63,61.64,61.61,61.63,128000.0,61.2632,61.2731,61.2433,61.2632,128000.0
2018-08-28 15:10:00,61.64,61.65,61.62,61.63,148980.0,61.2731,61.2831,61.2533,61.2632,148980.0
2018-08-28 15:15:00,61.64,61.7,61.63,61.66,741620.0,61.2731,61.3328,61.2632,61.293,741620.0
2018-08-28 15:20:00,61.66,61.67,61.6,61.65,235540.0,61.293,61.303,61.2334,61.2831,235540.0
2018-08-28 15:25:00,61.65,61.65,61.6,61.6,194940.0,61.2831,61.2831,61.2334,61.2334,194940.0
2018-08-28 15:30:00,61.6,61.6,61.52,61.54,192020.0,61.2334,61.2334,61.1538,61.1737,192020.0
2018-08-28 15:35:00,61.54,61.58,61.52,61.52,167280.0,61.1737,61.2135,61.1538,61.1538,167280.0
2018-08-28 15:40:00,61.54,61.56,61.47,61.5,618640.0,61.1737,61.1936,61.1041,61.134,618640.0
2018-08-28 15:45:00,61.51,61.57,61.5,61.5,454660.0,61.1439,61.2036,61.134,61.134,454660.0
2018-08-28 15:50:00,61.49,61.52,61.43,61.48,402100.0,61.124,61.1538,61.0644,61.1141,402100.0
2018-08-28 15:55:00,61.5,61.58,61.47,61.58,883340.0,61.134,61.2135,61.1041,61.2135,883340.0
2018-08-29 09:30:00,61.87,62.15,61.82,62.02,1479020.0,61.5018,61.7801,61.4521,61.6509,1479020.0
2018-08-29 09:35:00,62.03,62.22,62.01,62.08,391440.0,61.6608,61.8497,61.6409,61.7105,391440.0
2018-08-29 09:40:00,62.07,62.27,62.02,62.14,528300.0,61.7006,61.8994,61.6509,61.7702,528300.0
2018-08-29 09:45:00,62.17,62.19,62.0,62.11,357140.0,61.8,61.8199,61.631,61.7403,357140.0
2018-08-29 09:50:00,62.13,62.23,62.13,62.17,153780.0,61.7602,61.8596,61.7602,61.8,153780.0
2018-08-29 09:55:00,62.17,62.23,62.15,62.17,132000.0,61.8,61.8596,61.7801,61.8,132000.0
2018-08-29 10:00:00,62.17,62.19,62.09,62.1,138200.0,61.8,61.8199,61.7205,61.7304,138200.0
2018-08-29 10:05:00,62.12,62.18,62.1,62.15,152340.0,61.7503,61.8099,61.7304,61.7801,152340.0
2018-08-29 10:10:00,62.14,62.16,62.09,62.14,134300.0,61.7702,61.79,61.7205,61.7702,134300.0
2018-08-29 10:15:00,62.14,62.15,62.09,62.1,98920.0,61.7702,61.7801,61.7205,61.7304,98920.0
2018-08-29 10:20:00,62.1,62.18,62.09,62.18,112120.0,61.7304,61.8099,61.7205,61.8099,112120.0
2018-08-29 10:25:00,62.18,62.26,62.16,62.24,208600.0,61.8099,61.8894,61.79,61.8696,208600.0
2018-08-29 10:30:00,62.24,62.24,62.18,62.2,109800.0,61.8696,61.8696,61.8099,61.8298,109800.0
2018-08-29 10:35:00,62.2,62.24,62.17,62.24,54340.0,61.8298,61.8696,61.8,61.8696,54340.0
2018-08-29 10:40:00,62.22,62.28,62.22,62.28,150180.0,61.8497,61.9093,61.8497,61.9093,150180.0
2018-08-29 10:45:00,62.29,62.37,62.27,62.37,166560.0,61.9193,61.9988,61.8994,61.9988,166560.0
2018-08-29 10:50:00,62.37,62.38,62.27,62.29,100380.0,61.9988,62.0087,61.8994,61.9193,100380.0
2018-08-29 10:55:00,62.24,62.26,62.18,62.25,121000.0,61.8696,61.8894,61.8099,61.8795,121000.0
2018-08-29 11:00:00,62.23,62.25,62.2,62.2,86400.0,61.8596,61.8795,61.8298,61.8298,86400.0
2018-08-29 11:05:00,62.2,62.24,62.17,62.22,169340.0,61.8298,61.8696,61.8,61.8497,169340.0
2018-08-29 11:10:00,62.19,62.32,62.19,62.27,138340.0,61.8199,61.9491,61.8199,61.8994,138340.0
2018-08-29 11:15:00,62.28,62.32,62.26,62.32,140680.0,61.9093,61.9491,61.8894,61.9491,140680.0
2018-08-29 11:20:00,62.3,62.32,62.29,62.31,208240.0,61.9292,61.9491,61.9193,61.9391,208240.0
2018-08-29 11:25:00,62.3,62.38,62.29,62.36,140600.0,61.9292,62.0087,61.9193,61.9888,140600.0
2018-08-29 11:30:00,62.34,62.45,62.32,62.44,195680.0,61.969,62.0783,61.9491,62.0684,195680.0
2018-08-29 11:35:00,62.42,62.44,62.4,62.4,199740.0,62.0485,62.0684,62.0286,62.0286,199740.0
2018-08-29 11:40:00,62.4,62.42,62.34,62.34,98360.0,62.0286,62.0485,61.969,61.969,98360.0
2018-08-29 11:45:00,62.34,62.35,62.3,62.34,115260.0,61.969,61.9789,61.9292,61.969,115260.0
2018-08-29 11:50:00,62.34,62.35,62.31,62.31,105440.0,61.969,61.9789,61.9391,61.9391,105440.0
2018-08-29 11:55:00,62.32,62.35,62.27,62.35,118520.0,61.9491,61.9789,61.8994,61.9789,118520.0
2018-08-29 12:00:00,62.35,62.36,62.3,62.35,63540.0,61.9789,61.9888,61.9292,61.9789,63540.0
2018-08-29 12:05:00,62.33,62.38,62.31,62.38,146580.0,61.959,62.0087,61.9391,62.0087,146580.0
2018-08-29 12:10:00,62.39,62.43,62.36,62.43,222660.0,62.0187,62.0584,61.9888,62.0584,222660.0
2018-08-29 12:15:00,62.42,62.45,62.4,62.43,144860.0,62.0485,62.0783,62.0286,62.0584,144860.0
2018-08-29 12:20:00,62.44,62.47,62.39,62.4,167520.0,62.0684,62.0982,62.0187,62.0286,167520.0
2018-08-29 12:25:00,62.39,62.42,62.39,62.4,66620.0,62.0187,62.0485,62.0187,62.0286,66620.0
2018-08-29 12:30:00,62.4,62.42,62.37,62.37,76980.0,62.0286,62.0485,61.9988,61.9988,76980.0
2018-08-29 12:35:00,62.38,62.39,62.36,62.36,16000.0,62.0087,62.0187,61.9888,61.9888,16000.0
2018-08-29 12:40:00,62.36,62.37,62.31,62.36,100740.0,61.9888,61.9988,61.9391,61.9888,100740.0
2018-08-29 12:45:00,62.35,62.43,62.35,62.4,97540.0,61.9789,62.0584,61.9789,62.0286,97540.0
2018-08-29 12:50:00,62.4,62.42,62.37,62.37,80740.0,62.0286,62.0485,61.9988,61.9988,80740.0
2018-08-29 12:55:00,62.38,62.38,62.33,62.37,36400.0,62.0087,62.0087,61.959,61.9988,36400.0
2018-08-29 13:00:00,62.35,62.36,62.32,62.33,71400.0,61.9789,61.9888,61.9491,61.959,71400.0
2018-08-29 13:05:00,62.33,62.34,62.3,62.33,67120.0,61.959,61.969,61.9292,61.959,67120.0
2018-08-29 13:10:00,62.32,62.32,62.27,62.3,45320.0,61.9491,61.9491,61.8994,61.9292,45320.0
2018-08-29 13:15:00,62.29,62.3,62.28,62.3,26000.0,61.9193,61.9292,61.9093,61.9292,26000.0
2018-08-29 13:20:00,62.28,62.28,62.24,62.27,101940.0,61.9093,61.9093,61.8696,61.8994,101940.0
2018-08-29 13:25:00,62.29,62.29,62.26,62.26,31140.0,61.9193,61.9193,61.8894,61.8894,31140.0
2018-08-29 13:30:00,62.26,62.28,62.24,62.27,23940.0,61.8894,61.9093,61.8696,61.8994,23940.0
2018-08-29 13:35:00,62.29,62.29,62.25,62.25,95300.0,61.9193,61.9193,61.8795,61.8795,95300.0
2018-08-29 13:40:00,62.24,62.27,62.21,62.26,97480.0,61.8696,61.8994,61.8397,61.8894,97480.0
2018-08-29 13:45:00,62.26,62.27,62.23,62.23,50700.0,61.8894,61.8994,61.8596,61.8596,50700.0
2018-08-29 13:50:00,62.24,62.27,62.24,62.26,37640.0,61.8696,61.8994,61.8696,61.8894,37640.0
2018-08-29 13:55:00,62.26,62.28,62.24,62.25,51840.0,61.8894,61.9093,61.8696,61.8795,51840.0
2018-08-29 14:00:00,62.25,62.3,62.25,62.29,150860.0,61.8795,61.9292,61.8795,61.9193,150860.0
2018-08-29 14:05:00,62.31,62.4,62.29,62.4,115940.0,61.9391,62.0286,61.9193,62.0286,115940.0
2018-08-29 14:10:00,62.4,62.43,62.37,62.43,50000.0,62.0286,62.0584,61.9988,62.0584,50000.0
2018-08-29 14:15:00,62.43,62.46,62.4,62.41,202960.0,62.0584,62.0883,62.0286,62.0386,202960.0
2018-08-29 14:20:00,62.4,62.47,62.4,62.46,96080.0,62.0286,62.0982,62.0286,62.0883,96080.0
2018-08-29 14:25:00,62.47,62.49,62.43,62.43,128420.0,62.0982,62.1181,62.0584,62.0584,128420.0
2018-08-29 14:30:00,62.42,62.46,62.42,62.43,93660.0,62.0485,62.0883,62.0485,62.0584,93660.0
2018-08-29 14:35:00,62.43,62.46,62.43,62.46,128860.0,62.0584,62.0883,62.0584,62.0883,128860.0
2018-08-29 14:40:00,62.46,62.47,62.45,62.46,125940.0,62.0883,62.0982,62.0783,62.0883,125940.0
2018-08-29 14:45:00,62.45,62.46,62.41,62.43,49320.0,62.0783,62.0883,62.0386,62.0584,49320.0
2018-08-29 14:50:00,62.43,62.47,62.41,62.46,41000.0,62.0584,62.0982,62.0386,62.0883,41000.0
2018-08-29 14:55:00,62.47,62.47,62.4,62.44,101600.0,62.0982,62.0982,62.0286,62.0684,101600.0
2018-08-29 15:00:00,62.44,62.49,62.44,62.47,168900.0,62.0684,62.1181,62.0684,62.0982,168900.0
2018-08-29 15:05:00,62.46,62.47,62.44,62.47,103060.0,62.0883,62.0982,62.0684,62.0982,103060.0
2018-08-29 15:10:00,62.46,62.53,62.46,62.51,301600.0,62.0883,62.1578,62.0883,62.138,301600.0
2018-08-29 15:15:00,62.52,62.52,62.45,62.46,86000.0,62.1479,62.1479,62.0783,62.0883,86000.0
2018-08-29 15:20:00,62.46,62.46,62.41,62.43,52960.0,62.0883,62.0883,62.0386,62.0584,52960.0
2018-08-29 15:25:00,62.45,62.47,62.41,62.46,76000.0,62.0783,62.0982,62.0386,62.0883,76000.0
2018-08-29 15:30:00,62.45,62.46,62.39,62.4,146900.0,62.0783,62.0883,62.0187,62.0286,146900.0
2018-08-29 15:35:00,62.43,62.49,62.42,62.45,359300.0,62.0584,62.1181,62.0485,62.0783,359300.0
2018-08-29 15:40:00,62.47,62.49,62.44,62.46,200840.0,62.0982,62.1181,62.0684,62.0883,200840.0
2018-08-29 15:45:00,62.47,62.48,62.43,62.47,288020.0,62.0982,62.1081,62.0584,62.0982,288020.0
2018-08-29 15:50:00,62.47,62.52,62.39,62.45,288360.0,62.0982,62.1479,62.0187,62.0783,288360.0
2018-08-29 15:55:00,62.46,62.49,62.42,62.45,456860.0,62.0883,62.1181,62.0485,62.0783,456860.0
2018-08-30 09:30:00,62.32,62.32,62.03,62.13,998620.0,61.9491,61.9491,61.6608,61.7602,998620.0
2018-08-30 09:35:00,62.13,62.3,62.13,62.13,274400.0,61.7602,61.9292,61.7602,61.7602,274400.0
2018-08-30 09:40:00,62.17,62.32,62.12,62.21,243480.0,61.8,61.9491,61.7503,61.8397,243480.0
2018-08-30 09:45:00,62.24,62.36,62.15,62.17,204340.0,61.8696,61.9888,61.7801,61.8,204340.0
2018-08-30 09:50:00,62.15,62.19,62.08,62.18,252000.0,61.7801,61.8199,61.7105,61.8099,252000.0
2018-08-30 09:55:00,62.18,62.3,62.16,62.25,432840.0,61.8099,61.9292,61.79,61.8795,432840.0
2018-08-30 10:00:00,62.29,62.34,62.23,62.3,150960.0,61.9193,61.969,61.8596,61.9292,150960.0
2018-08-30 10:05:00,62.27,62.34,62.24,62.27,130580.0,61.8994,61.969,61.8696,61.8994,130580.0
2018-08-30 10:10:00,62.27,62.3,62.22,62.22,186660.0,61.8994,61.9292,61.8497,61.8497,186660.0
2018-08-30 10:15:00,62.22,62.29,62.22,62.26,155520.0,61.8497,61.9193,61.8497,61.8894,155520.0
2018-08-30 10:20:00,62.28,62.4,62.24,62.39,254660.0,61.9093,62.0286,61.8696,62.0187,254660.0
2018-08-30 10:25:00,62.38,62.43,62.35,62.37,85360.0,62.0087,62.0584,61.9789,61.9988,85360.0
2018-08-30 10:30:00,62.38,62.54,62.36,62.54,366960.0,62.0087,62.1678,61.9888,62.1678,366960.0
2018-08-30 10:35:00,62.53,62.58,62.48,62.58,297460.0,62.1578,62.2075,62.1081,62.2075,297460.0
2018-08-30 10:40:00,62.59,62.66,62.58,62.63,218580.0,62.2175,62.2871,62.2075,62.2572,218580.0
2018-08-30 10:45:00,62.64,62.67,62.59,62.65,183980.0,62.2672,62.297,62.2175,62.2771,183980.0
2018-08-30 10:50:00,62.67,62.68,62.6,62.6,180040.0,62.297,62.3069,62.2274,62.2274,180040.0
2018-08-30 10:55:00,62.62,62.63,62.47,62.48,160040.0,62.2473,62.2572,62.0982,62.1081,160040.0
2018-08-30 11:00:00,62.5,62.57,62.47,62.57,80600.0,62.128,62.1976,62.0982,62.1976,80600.0
2018-08-30 11:05:00,62.46,62.46,62.3,62.34,88760.0,62.0883,62.0883,61.9292,61.969,88760.0
2018-08-30 11:10:00,62.32,62.35,62.15,62.27,213380.0,61.9491,61.9789,61.7801,61.8994,213380.0
2018-08-30 11:15:00,62.28,62.36,62.28,62.3,103100.0,61.9093,61.9888,61.9093,61.9292,103100.0
2018-08-30 11:20:00,62.3,62.32,62.18,62.2,115000.0,61.9292,61.9491,61.8099,61.8298,115000.0
2018-08-30 11:25:00,62.17,62.28,62.15,62.27,150200.0,61.8,61.9093,61.7801,61.8994,150200.0
2018-08-30 11:30:00,62.27,62.3,62.22,62.22,67760.0,61.8994,61.9292,61.8497,61.8497,67760.0
2018-08-30 11:35:00,62.23,62.24,62.22,62.23,24400.0,61.8596,61.8696,61.8497,61.8596,24400.0
2018-08-30 11:40:00,62.22,62.24,62.18,62.22,74160.0,61.8497,61.8696,61.8099,61.8497,74160.0
2018-08-30 11:45:00,62.2,62.34,62.2,62.33,242000.0,61.8298,61.969,61.8298,61.959,242000.0
2018-08-30 11:50:00,62.32,62.34,62.3,62.31,60000.0,61.9491,61.969,61.9292,61.9391,60000.0
2018-08-30 11:55:00,62.31,62.31,62.23,62.26,67400.0,61.9391,61.9391,61.8596,61.8894,67400.0
2018-08-30 12:00:00,62.27,62.32,62.23,62.32,138000.0,61.8994,61.9491,61.8596,61.9491,138000.0
2018-08-30 12:05:00,62.33,62.39,62.32,62.39,228860.0,61.959,62.0187,61.9491,62.0187,228860.0
2018-08-30 12:10:00,62.39,62.44,62.39,62.43,270020.0,62.0187,62.0684,62.0187,62.0584,270020.0
2018-08-30 12:15:00,62.43,62.46,62.42,62.42,271480.0,62.0584,62.0883,62.0485,62.0485,271480.0
2018-08-30 12:20:00,62.43,62.43,62.41,62.43,207940.0,62.0584,62.0584,62.0386,62.0584,207940.0
2018-08-30 12:25:00,62.47,62.49,62.43,62.45,451800.0,62.0982,62.1181,62.0584,62.0783,451800.0
2018-08-30 12:30:00,62.46,62.53,62.43,62.53,202000.0,62.0883,62.1578,62.0584,62.1578,202000.0
2018-08-30 12:35:00,62.51,62.52,62.45,62.46,239200.0,62.138,62.1479,62.0783,62.0883,239200.0
2018-08-30 12:40:00,62.47,62.49,62.44,62.46,199240.0,62.0982,62.1181,62.0684,62.0883,199240.0
2018-08-30 12:45:00,62.46,62.5,62.45,62.47,146800.0,62.0883,62.128,62.0783,62.0982,146800.0
2018-08-30 12:50:00,62.47,62.54,62.47,62.49,52940.0,62.0982,62.1678,62.0982,62.1181,52940.0
2018-08-30 12:55:00,62.49,62.51,62.48,62.49,36060.0,62.1181,62.138,62.1081,62.1181,36060.0
2018-08-30 13:00:00,62.51,62.53,62.49,62.52,52000.0,62.138,62.1578,62.1181,62.1479,52000.0
2018-08-30 13:05:00,62.5,62.51,62.45,62.5,274220.0,62.128,62.138,62.0783,62.128,274220.0
2018-08-30 13:10:00,62.52,62.52,62.43,62.49,107160.0,62.1479,62.1479,62.0584,62.1181,107160.0
2018-08-30 13:15:00,62.49,62.53,62.49,62.51,78180.0,62.1181,62.1578,62.1181,62.138,78180.0
2018-08-30 13:20:00,62.52,62.52,62.44,62.49,168420.0,62.1479,62.1479,62.0684,62.1181,168420.0
2018-08-30 13:25:00,62.49,62.5,62.45,62.5,295560.0,62.1181,62.128,62.0783,62.128,295560.0
2018-08-30 13:30:00,62.48,62.51,62.45,62.46,165080.0,62.1081,62.138,62.0783,62.0883,165080.0
2018-08-30 13:35:00,62.47,62.47,62.4,62.41,116440.0,62.0982,62.0982,62.0286,62.0386,116440.0
2018-08-30 13:40:00,62.41,62.41,62.33,62.36,70340.0,62.0386,62.0386,61.959,61.9888,70340.0
2018-08-30 13:45:00,62.37,62.38,62.35,62.36,38120.0,61.9988,62.0087,61.9789,61.9888,38120.0
2018-08-30 13:50:00,62.34,62.36,62.29,62.3,90400.0,61.969,61.9888,61.9193,61.9292,90400.0
2018-08-30 13:55:00,62.28,62.29,62.25,62.27,181180.0,61.9093,61.9193,61.8795,61.8994,181180.0
2018-08-30 14:00:00,62.28,62.31,62.25,62.3,82920.0,61.9093,61.9391,61.8795,61.9292,82920.0
2018-08-30 14:05:00,62.32,62.32,62.21,62.23,82760.0,61.9491,61.9491,61.8397,61.8596,82760.0
2018-08-30 14:10:00,62.23,62.24,62.19,62.24,139140.0,61.8596,61.8696,61.8199,61.8696,139140.0
2018-08-30 14:15:00,62.23,62.25,61.97,62.0,236920.0,61.8596,61.8795,61.6012,61.631,236920.0
2018-08-30 14:20:00,62.01,62.02,61.83,61.89,540060.0,61.6409,61.6509,61.462,61.5216,540060.0
2018-08-30 14:25:00,61.88,61.98,61.87,61.89,167700.0,61.5117,61.6111,61.5018,61.5216,167700.0
2018-08-30 14:30:00,61.94,62.04,61.92,62.02,140620.0,61.5713,61.6708,61.5515,61.6509,140620.0
2018-08-30 14:35:00,62.02,62.05,61.99,62.03,134980.0,61.6509,61.6807,61.6211,61.6608,134980.0
2018-08-30 14:40:00,62.04,62.04,61.86,61.88,109100.0,61.6708,61.6708,61.4918,61.5117,109100.0
2018-08-30 14:45:00,61.86,62.01,61.86,61.92,100200.0,61.4918,61.6409,61.4918,61.5515,100200.0
2018-08-30 14:50:00,61.91,61.93,61.85,61.88,70320.0,61.5415,61.5614,61.4819,61.5117,70320.0
2018-08-30 14:55:00,61.89,61.89,61.79,61.8,139340.0,61.5216,61.5216,61.4222,61.4322,139340.0
2018-08-30 15:00:00,61.78,61.78,61.63,61.71,219080.0,61.4123,61.4123,61.2632,61.3427,219080.0
2018-08-30 15:05:00,61.7,61.79,61.64,61.78,262800.0,61.3328,61.4222,61.2731,61.4123,262800.0
2018-08-30 15:10:00,61.78,61.9,61.76,61.81,103540.0,61.4123,61.5316,61.3924,61.4421,103540.0
2018-08-30 15:15:00,61.79,61.89,61.77,61.85,143380.0,61.4222,61.5216,61.4024,61.4819,143380.0
2018-08-30 15:20:00,61.85,61.9,61.81,61.9,77580.0,61.4819,61.5316,61.4421,61.5316,77580.0
2018-08-30 15:25:00,61.91,61.91,61.84,61.87,90320.0,61.5415,61.5415,61.4719,61.5018,90320.0
2018-08-30 15:30:00,61.88,61.9,61.86,61.87,138300.0,61.5117,61.5316,61.4918,61.5018,138300.0
2018-08-30 15:35:00,61.87,61.88,61.78,61.87,168260.0,61.5018,61.5117,61.4123,61.5018,168260.0
2018-08-30 15:40:00,61.87,61.91,61.8,61.82,185880.0,61.5018,61.5415,61.4322,61.4521,185880.0
2018-08-30 15:45:00,61.83,61.91,61.82,61.85,227760.0,61.462,61.5415,61.4521,61.4819,227760.0
2018-08-30 15:50:00,61.85,61.91,61.81,61.91,294100.0,61.4819,61.5415,61.4421,61.5415,294100.0
2018-08-30 15:55:00,61.93,61.97,61.86,61.95,608080.0,61.5614,61.6012,61.4918,61.5813,608080.0
2018-08-31 09:30:00,61.78,61.93,61.67,61.81,915840.0,61.4123,61.5614,61.303,61.4421,915840.0
2018-08-31 09:35:00,61.79,61.8,61.63,61.66,531560.0,61.4222,61.4322,61.2632,61.293,531560.0
2018-08-31 09:40:00,61.64,61.71,61.43,61.43,512100.0,61.2731,61.3427,61.0644,61.0644,512100.0
2018-08-31 09:45:00,61.42,61.82,61.36,61.57,563060.0,61.0544,61.4521,60.9948,61.2036,563060.0
2018-08-31 09:50:00,61.58,61.68,61.57,61.61,256120.0,61.2135,61.3129,61.2036,61.2433,256120.0
2018-08-31 09:55:00,61.58,61.58,61.46,61.52,288640.0,61.2135,61.2135,61.0942,61.1538,288640.0
2018-08-31 10:00:00,61.49,61.54,61.44,61.53,386580.0,61.124,61.1737,61.0743,61.1638,386580.0
2018-08-31 10:05:00,61.53,61.64,61.52,61.6,165000.0,61.1638,61.2731,61.1538,61.2334,165000.0
2018-08-31 10:10:00,61.62,61.71,61.62,61.71,154500.0,61.2533,61.3427,61.2533,61.3427,154500.0
2018-08-31 10:15:00,61.69,61.75,61.64,61.65,188720.0,61.3228,61.3825,61.2731,61.2831,188720.0
2018-08-31 10:20:00,61.65,61.67,61.6,61.64,75280.0,61.2831,61.303,61.2334,61.2731,75280.0
2018-08-31 10:25:00,61.63,61.64,61.5,61.52,99920.0,61.2632,61.2731,61.134,61.1538,99920.0
2018-08-31 10:30:00,61.55,61.55,61.45,61.46,75480.0,61.1837,61.1837,61.0843,61.0942,75480.0
2018-08-31 10:35:00,61.47,61.5,61.44,61.46,121360.0,61.1041,61.134,61.0743,61.0942,121360.0
2018-08-31 10:40:00,61.47,61.5,61.39,61.41,178580.0,61.1041,61.134,61.0246,61.0445,178580.0
2018-08-31 10:45:00,61.4,61.44,61.38,61.44,80400.0,61.0346,61.0743,61.0147,61.0743,80400.0
2018-08-31 10:50:00,61.43,61.46,61.38,61.45,97540.0,61.0644,61.0942,61.0147,61.0843,97540.0
2018-08-31 10:55:00,61.44,61.46,61.33,61.36,273500.0,61.0743,61.0942,60.965,60.9948,273500.0
2018-08-31 11:00:00,61.36,61.41,61.34,61.4,303720.0,60.9948,61.0445,60.9749,61.0346,303720.0
2018-08-31 11:05:00,61.38,61.4,61.3,61.3,147880.0,61.0147,61.0346,60.9352,60.9352,147880.0
2018-08-31 11:10:00,61.3,61.36,61.3,61.35,115460.0,60.9352,60.9948,60.9352,60.9849,115460.0
2018-08-31 11:15:00,61.34,61.34,61.25,61.31,288760.0,60.9749,60.9749,60.8855,60.9451,288760.0
2018-08-31 11:20:00,61.3,61.34,61.26,61.3,140280.0,60.9352,60.9749,60.8954,60.9352,140280.0
2018-08-31 11:25:00,61.28,61.3,61.16,61.17,181060.0,60.9153,60.9352,60.796,60.8059,181060.0
2018-08-31 11:30:00,61.19,61.26,61.17,61.19,167240.0,60.8258,60.8954,60.8059,60.8258,167240.0
2018-08-31 11:35:00,61.2,61.29,61.19,61.26,144180.0,60.8358,60.9252,60.8258,60.8954,144180.0
2018-08-31 11:40:00,61.25,61.26,61.14,61.2,168260.0,60.8855,60.8954,60.7761,60.8358,168260.0
2018-08-31 11:45:00,61.19,61.24,61.15,61.15,168000.0,60.8258,60.8755,60.7861,60.7861,168000.0
2018-08-31 11:50:00,61.17,61.24,61.13,61.16,132260.0,60.8059,60.8755,60.7662,60.796,132260.0
2018-08-31 11:55:00,61.2,61.2,61.13,61.15,65740.0,60.8358,60.8358,60.7662,60.7861,65740.0
2018-08-31 12:00:00,61.14,61.14,61.07,61.09,181380.0,60.7761,60.7761,60.7065,60.7264,181380.0
2018-08-31 12:05:00,61.08,61.08,61.01,61.06,325740.0,60.7165,60.7165,60.6469,60.6966,325740.0
2018-08-31 12:10:00,61.05,61.08,61.05,61.07,151500.0,60.6866,60.7165,60.6866,60.7065,151500.0
2018-08-31 12:15:00,61.09,61.19,61.09,61.16,128620.0,60.7264,60.8258,60.7264,60.796,128620.0
2018-08-31 12:20:00,61.18,61.18,61.03,61.07,237280.0,60.8159,60.8159,60.6668,60.7065,237280.0
2018-08-31 12:25:00,61.08,61.09,61.03,61.08,173840.0,60.7165,60.7264,60.6668,60.7165,173840.0
2018-08-31 12:30:00,61.09,61.11,60.99,61.02,316420.0,60.7264,60.7463,60.627,60.6568,316420.0
2018-08-31 12:35:00,61.03,61.14,61.03,61.11,110500.0,60.6668,60.7761,60.6668,60.7463,110500.0
2018-08-31 12:40:00,61.12,61.14,61.05,61.07,94120.0,60.7562,60.7761,60.6866,60.7065,94120.0
2018-08-31 12:45:00,61.08,61.15,61.08,61.1,95020.0,60.7165,60.7861,60.7165,60.7363,95020.0
2018-08-31 12:50:00,61.12,61.13,61.08,61.08,47200.0,60.7562,60.7662,60.7165,60.7165,47200.0
2018-08-31 12:55:00,61.07,61.08,61.03,61.04,87100.0,60.7065,60.7165,60.6668,60.6767,87100.0
2018-08-31 13:00:00,61.06,61.06,61.01,61.02,41440.0,60.6966,60.6966,60.6469,60.6568,41440.0
2018-08-31 13:05:00,61.02,61.06,61.0,61.05,78100.0,60.6568,60.6966,60.6369,60.6866,78100.0
2018-08-31 13:10:00,61.05,61.07,61.02,61.05,118800.0,60.6866,60.7065,60.6568,60.6866,118800.0
2018-08-31 13:15:00,61.05,61.07,61.0,61.01,91980.0,60.6866,60.7065,60.6369,60.6469,91980.0
2018-08-31 13:20:00,61.02,61.05,61.01,61.05,42580.0,60.6568,60.6866,60.6469,60.6866,42580.0
2018-08-31 13:25:00,61.05,61.05,60.99,61.0,111260.0,60.6866,60.6866,60.627,60.6369,111260.0
2018-08-31 13:30:00,61.02,61.02,60.92,61.01,309200.0,60.6568,60.6568,60.5574,60.6469,309200.0
2018-08-31 13:35:00,61.01,61.02,60.92,60.93,89600.0,60.6469,60.6568,60.5574,60.5674,89600.0
2018-08-31 13:40:00,60.93,60.95,60.85,60.85,184740.0,60.5674,60.5872,60.4878,60.4878,184740.0
2018-08-31 13:45:00,60.86,60.94,60.85,60.93,137400.0,60.4978,60.5773,60.4878,60.5674,137400.0
2018-08-31 13:50:00,60.94,60.95,60.89,60.89,144340.0,60.5773,60.5872,60.5276,60.5276,144340.0
2018-08-31 13:55:00,60.89,60.9,60.85,60.89,139400.0,60.5276,60.5375,60.4878,60.5276,139400.0
2018-08-31 14:00:00,60.9,60.92,60.81,60.82,368720.0,60.5375,60.5574,60.4481,60.458,368720.0
2018-08-31 14:05:00,60.82,60.83,60.76,60.8,152680.0,60.458,60.468,60.3984,60.4381,152680.0
2018-08-31 14:10:00,60.79,60.79,60.6,60.68,727940.0,60.4282,60.4282,60.2393,60.3188,727940.0
2018-08-31 14:15:00,60.65,60.67,60.63,60.65,137820.0,60.289,60.3089,60.2691,60.289,137820.0
2018-08-31 14:20:00,60.65,60.65,60.56,60.6,138660.0,60.289,60.289,60.1996,60.2393,138660.0
2018-08-31 14:25:00,60.59,60.71,60.58,60.71,152980.0,60.2294,60.3487,60.2194,60.3487,152980.0
2018-08-31 14:30:00,60.74,60.78,60.7,60.76,189560.0,60.3785,60.4183,60.3387,60.3984,189560.0
2018-08-31 14:35:00,60.77,60.85,60.76,60.78,149320.0,60.4083,60.4878,60.3984,60.4183,149320.0
2018-08-31 14:40:00,60.79,60.84,60.76,60.79,82400.0,60.4282,60.4779,60.3984,60.4282,82400.0
2018-08-31 14:45:00,60.8,60.84,60.77,60.84,224860.0,60.4381,60.4779,60.4083,60.4779,224860.0
2018-08-31 14:50:00,60.84,60.86,60.82,60.85,149940.0,60.4779,60.4978,60.458,60.4878,149940.0
2018-08-31 14:55:00,60.85,60.85,60.82,60.82,75760.0,60.4878,60.4878,60.458,60.458,75760.0
2018-08-31 15:00:00,60.8,60.89,60.8,60.89,103640.0,60.4381,60.5276,60.4381,60.5276,103640.0
2018-08-31 15:05:00,60.88,60.92,60.85,60.86,151080.0,60.5177,60.5574,60.4878,60.4978,151080.0
2018-08-31 15:10:00,60.86,60.88,60.81,60.86,168320.0,60.4978,60.5177,60.4481,60.4978,168320.0
2018-08-31 15:15:00,60.89,60.89,60.86,60.89,99200.0,60.5276,60.5276,60.4978,60.5276,99200.0
2018-08-31 15:20:00,60.89,60.89,60.73,60.74,252340.0,60.5276,60.5276,60.3686,60.3785,252340.0
2018-08-31 15:25:00,60.75,60.77,60.7,60.74,172540.0,60.3884,60.4083,60.3387,60.3785,172540.0
2018-08-31 15:30:00,60.77,60.88,60.77,60.85,323960.0,60.4083,60.5177,60.4083,60.4878,323960.0
2018-08-31 15:35:00,60.85,60.9,60.83,60.85,256660.0,60.4878,60.5375,60.468,60.4878,256660.0
2018-08-31 15:40:00,60.84,60.86,60.77,60.86,262220.0,60.4779,60.4978,60.4083,60.4978,262220.0
2018-08-31 15:45:00,60.86,60.88,60.75,60.78,408220.0,60.4978,60.5177,60.3884,60.4183,408220.0
2018-08-31 15:50:00,60.8,61.0,60.8,60.87,735700.0,60.4381,60.6369,60.4381,60.5077,735700.0
2018-08-31 15:55:00,60.88,60.91,60.82,60.91,1529280.0,60.5177,60.5475,60.458,60.5475,1529280.0
2018-09-04 09:30:00,60.28,60.65,60.18,60.55,1364140.0,59.9212,60.289,59.8218,60.1896,1364140.0
2018-09-04 09:35:00,60.5,60.5,60.13,60.2,915320.0,60.1399,60.1399,59.7721,59.8417,915320.0
2018-09-04 09:40:00,60.16,60.19,59.85,59.98,1098620.0,59.8019,59.8318,59.4938,59.623,1098620.0
2018-09-04 09:45:00,59.98,60.1,59.9,59.98,376280.0,59.623,59.7423,59.5435,59.623,376280.0
2018-09-04 09:50:00,59.95,60.07,59.88,60.06,494120.0,59.5932,59.7125,59.5236,59.7025,494120.0
2018-09-04 09:55:00,60.06,60.13,60.03,60.04,507800.0,59.7025,59.7721,59.6727,59.6827,507800.0
2018-09-04 10:00:00,60.05,60.27,60.05,60.24,402360.0,59.6926,59.9113,59.6926,59.8815,402360.0
2018-09-04 10:05:00,60.22,60.31,60.12,60.29,215040.0,59.8616,59.9511,59.7622,59.9312,215040.0
2018-09-04 10:10:00,60.31,60.32,60.16,60.18,261000.0,59.9511,59.961,59.8019,59.8218,261000.0
2018-09-04 10:15:00,60.18,60.21,60.12,60.17,228100.0,59.8218,59.8516,59.7622,59.8119,228100.0
2018-09-04 10:20:00,60.16,60.29,60.14,60.18,194800.0,59.8019,59.9312,59.7821,59.8218,194800.0
2018-09-04 10:25:00,60.18,60.18,60.01,60.01,525860.0,59.8218,59.8218,59.6528,59.6528,525860.0
2018-09-04 10:30:00,60.02,60.1,59.99,60.04,417000.0,59.6628,59.7423,59.633,59.6827,417000.0
2018-09-04 10:35:00,60.02,60.05,59.93,60.04,291860.0,59.6628,59.6926,59.5733,59.6827,291860.0
2018-09-04 10:40:00,60.04,60.06,59.97,59.98,159680.0,59.6827,59.7025,59.6131,59.623,159680.0
2018-09-04 10:45:00,59.96,60.06,59.94,60.05,257360.0,59.6031,59.7025,59.5833,59.6926,257360.0
2018-09-04 10:50:00,60.05,60.09,60.0,60.09,486840.0,59.6926,59.7324,59.6429,59.7324,486840.0
2018-09-04 10:55:00,60.09,60.24,60.08,60.15,575680.0,59.7324,59.8815,59.7224,59.792,575680.0
2018-09-04 11:00:00,60.15,60.22,60.12,60.19,191100.0,59.792,59.8616,59.7622,59.8318,191100.0
2018-09-04 11:05:00,60.16,60.19,60.12,60.18,160120.0,59.8019,59.8318,59.7622,59.8218,160120.0
2018-09-04 11:10:00,60.18,60.22,60.17,60.19,105320.0,59.8218,59.8616,59.8119,59.8318,105320.0
2018-09-04 11:15:00,60.2,60.2,60.09,60.16,249180.0,59.8417,59.8417,59.7324,59.8019,249180.0
2018-09-04 11:20:00,60.15,60.25,60.15,60.17,212300.0,59.792,59.8914,59.792,59.8119,212300.0
2018-09-04 11:25:00,60.16,60.25,60.12,60.16,144020.0,59.8019,59.8914,59.7622,59.8019,144020.0
2018-09-04 11:30:00,60.15,60.26,60.15,60.21,89880.0,59.792,59.9013,59.792,59.8516,89880.0
2018-09-04 11:35:00,60.2,60.25,60.16,60.16,171400.0,59.8417,59.8914,59.8019,59.8019,171400.0
2018-09-04 11:40:00,60.17,60.17,60.04,60.07,439180.0,59.8119,59.8119,59.6827,59.7125,439180.0
2018-09-04 11:45:00,60.05,60.1,60.03,60.03,130040.0,59.6926,59.7423,59.6727,59.6727,130040.0
2018-09-04 11:50:00,60.03,60.04,59.94,59.94,165420.0,59.6727,59.6827,59.5833,59.5833,165420.0
2018-09-04 11:55:00,59.98,60.01,59.93,59.94,256800.0,59.623,59.6528,59.5733,59.5833,256800.0
2018-09-04 12:00:00,59.92,59.98,59.88,59.91,293080.0,59.5634,59.623,59.5236,59.5534,293080.0
2018-09-04 12:05:00,59.9,59.99,59.87,59.96,259700.0,59.5435,59.633,59.5137,59.6031,259700.0
2018-09-04 12:10:00,59.95,60.0,59.92,59.98,73040.0,59.5932,59.6429,59.5634,59.623,73040.0
2018-09-04 12:15:00,59.98,60.03,59.95,59.98,188000.0,59.623,59.6727,59.5932,59.623,188000.0
2018-09-04 12:20:00,59.97,59.97,59.8,59.81,320140.0,59.6131,59.6131,59.4441,59.454,320140.0
2018-09-04 12:25:00,59.84,59.96,59.82,59.94,172880.0,59.4838,59.6031,59.464,59.5833,172880.0
2018-09-04 12:30:00,59.95,60.01,59.91,59.97,318540.0,59.5932,59.6528,59.5534,59.6131,318540.0
2018-09-04 12:35:00,59.97,60.01,59.94,59.97,256120.0,59.6131,59.6528,59.5833,59.6131,256120.0
2018-09-04 12:40:00,59.95,60.02,59.94,59.97,91840.0,59.5932,59.6628,59.5833,59.6131,91840.0
2018-09-04 12:45:00,59.96,59.97,59.9,59.97,60900.0,59.6031,59.6131,59.5435,59.6131,60900.0
2018-09-04 12:50:00,59.95,59.97,59.92,59.94,67400.0,59.5932,59.6131,59.5634,59.5833,67400.0
2018-09-04 12:55:00,59.96,60.0,59.96,59.98,125520.0,59.6031,59.6429,59.6031,59.623,125520.0
2018-09-04 13:00:00,60.0,60.06,59.97,59.97,161880.0,59.6429,59.7025,59.6131,59.6131,161880.0
2018-09-04 13:05:00,59.96,59.97,59.92,59.92,60300.0,59.6031,59.6131,59.5634,59.5634,60300.0
2018-09-04 13:10:00,59.94,59.94,59.87,59.9,78000.0,59.5833,59.5833,59.5137,59.5435,78000.0
2018-09-04 13:15:00,59.92,59.95,59.88,59.9,89100.0,59.5634,59.5932,59.5236,59.5435,89100.0
2018-09-04 13:20:00,59.91,59.96,59.91,59.93,72000.0,59.5534,59.6031,59.5534,59.5733,72000.0
2018-09-04 13:25:00,59.95,60.0,59.91,59.95,64000.0,59.5932,59.6429,59.5534,59.5932,64000.0
2018-09-04 13:30:00,59.97,60.02,59.97,59.99,124080.0,59.6131,59.6628,59.6131,59.633,124080.0
2018-09-04 13:35:00,59.97,59.98,59.93,59.93,95660.0,59.6131,59.623,59.5733,59.5733,95660.0
2018-09-04 13:40:00,59.92,59.99,59.85,59.85,127460.0,59.5634,59.633,59.4938,59.4938,127460.0
2018-09-04 13:45:00,59.86,59.94,59.85,59.91,152000.0,59.5037,59.5833,59.4938,59.5534,152000.0
2018-09-04 13:50:00,59.92,59.96,59.92,59.92,57460.0,59.5634,59.6031,59.5634,59.5634,57460.0
2018-09-04 13:55:00,59.93,59.96,59.9,59.91,220000.0,59.5733,59.6031,59.5435,59.5534,220000.0
2018-09-04 14:00:00,59.92,59.95,59.9,59.9,208620.0,59.5634,59.5932,59.5435,59.5435,208620.0
2018-09-04 14:05:00,59.87,59.9,59.86,59.86,133640.0,59.5137,59.5435,59.5037,59.5037,133640.0
2018-09-04 14:10:00,59.86,59.87,59.75,59.77,310180.0,59.5037,59.5137,59.3944,59.4143,310180.0
2018-09-04 14:15:00,59.79,59.88,59.79,59.81,229200.0,59.4341,59.5236,59.4341,59.454,229200.0
2018-09-04 14:20:00,59.83,59.91,59.79,59.87,187400.0,59.4739,59.5534,59.4341,59.5137,187400.0
2018-09-04 14:25:00,59.89,59.92,59.86,59.88,295000.0,59.5335,59.5634,59.5037,59.5236,295000.0
2018-09-04 14:30:00,59.87,59.89,59.83,59.86,208980.0,59.5137,59.5335,59.4739,59.5037,208980.0
2018-09-04 14:35:00,59.86,59.86,59.82,59.83,90020.0,59.5037,59.5037,59.464,59.4739,90020.0
2018-09-04 14:40:00,59.8,59.83,59.73,59.82,294820.0,59.4441,59.4739,59.3745,59.464,294820.0
2018-09-04 14:45:00,59.83,59.83,59.75,59.81,410020.0,59.4739,59.4739,59.3944,59.454,410020.0
2018-09-04 14:50:00,59.79,59.82,59.76,59.78,111600.0,59.4341,59.464,59.4043,59.4242,111600.0
2018-09-04 14:55:00,59.75,59.9,59.75,59.88,194300.0,59.3944,59.5435,59.3944,59.5236,194300.0
2018-09-04 15:00:00,59.91,59.93,59.83,59.85,114200.0,59.5534,59.5733,59.4739,59.4938,114200.0
2018-09-04 15:05:00,59.86,59.9,59.84,59.88,329400.0,59.5037,59.5435,59.4838,59.5236,329400.0
2018-09-04 15:10:00,59.89,59.89,59.82,59.85,170100.0,59.5335,59.5335,59.464,59.4938,170100.0
2018-09-04 15:15:00,59.85,59.86,59.82,59.82,126860.0,59.4938,59.5037,59.464,59.464,126860.0
2018-09-04 15:20:00,59.83,59.88,59.8,59.81,138720.0,59.4739,59.5236,59.4441,59.454,138720.0
2018-09-04 15:25:00,59.81,59.83,59.77,59.8,172200.0,59.454,59.4739,59.4143,59.4441,172200.0
2018-09-04 15:30:00,59.8,59.81,59.76,59.8,275520.0,59.4441,59.454,59.4043,59.4441,275520.0
2018-09-04 15:35:00,59.8,59.81,59.76,59.78,282280.0,59.4441,59.454,59.4043,59.4242,282280.0
2018-09-04 15:40:00,59.79,59.81,59.74,59.75,300220.0,59.4341,59.454,59.3844,59.3944,300220.0
2018-09-04 15:45:00,59.74,59.78,59.71,59.74,645740.0,59.3844,59.4242,59.3546,59.3844,645740.0
2018-09-04 15:50:00,59.75,59.76,59.63,59.68,434560.0,59.3944,59.4043,59.2751,59.3248,434560.0
2018-09-04 15:55:00,59.68,59.89,59.68,59.86,844840.0,59.3248,59.5335,59.3248,59.5037,844840.0
2018-09-05 09:30:00,59.73,59.95,59.61,59.71,928900.0,59.3745,59.5932,59.2552,59.3546,928900.0
2018-09-05 09:35:00,59.72,59.82,59.59,59.59,651720.0,59.3646,59.464,59.2353,59.2353,651720.0
2018-09-05 09:40:00,59.59,59.62,59.43,59.55,618460.0,59.2353,59.2652,59.0763,59.1956,618460.0
2018-09-05 09:45:00,59.52,59.66,59.5,59.59,259860.0,59.1658,59.3049,59.1459,59.2353,259860.0
2018-09-05 09:50:00,59.61,59.61,59.32,59.48,671400.0,59.2552,59.2552,58.9669,59.126,671400.0
2018-09-05 09:55:00,59.49,59.52,59.05,59.1,433360.0,59.1359,59.1658,58.6985,58.7483,433360.0
2018-09-05 10:00:00,59.11,59.19,58.92,59.07,765660.0,58.7582,58.8377,58.5693,58.7184,765660.0
2018-09-05 10:05:00,59.06,59.24,59.06,59.15,416920.0,58.7085,58.8874,58.7085,58.798,416920.0
2018-09-05 10:10:00,59.12,59.13,58.95,59.0,373420.0,58.7681,58.7781,58.5991,58.6488,373420.0
2018-09-05 10:15:00,59.02,59.12,58.97,58.97,403660.0,58.6687,58.7681,58.619,58.619,403660.0
2018-09-05 10:20:00,58.96,58.99,58.71,58.74,465420.0,58.6091,58.6389,58.3606,58.3904,465420.0
2018-09-05 10:25:00,58.75,58.89,58.71,58.89,454860.0,58.4003,58.5395,58.3606,58.5395,454860.0
2018-09-05 10:30:00,58.89,58.89,58.6,58.64,438280.0,58.5395,58.5395,58.2512,58.291,438280.0
2018-09-05 10:35:00,58.6,58.68,58.5,58.55,323960.0,58.2512,58.3308,58.1518,58.2015,323960.0
2018-09-05 10:40:00,58.53,58.66,58.4,58.66,406400.0,58.1816,58.3109,58.0524,58.3109,406400.0
2018-09-05 10:45:00,58.64,58.8,58.6,58.72,511740.0,58.291,58.45,58.2512,58.3705,511740.0
2018-09-05 10:50:00,58.72,58.75,58.65,58.71,279540.0,58.3705,58.4003,58.3009,58.3606,279540.0
2018-09-05 10:55:00,58.7,58.79,58.69,58.72,270600.0,58.3506,58.4401,58.3407,58.3705,270600.0
2018-09-05 11:00:00,58.72,58.73,58.6,58.64,192360.0,58.3705,58.3805,58.2512,58.291,192360.0
2018-09-05 11:05:00,58.67,58.7,58.55,58.58,435340.0,58.3208,58.3506,58.2015,58.2313,435340.0
2018-09-05 11:10:00,58.55,58.56,58.44,58.44,336800.0,58.2015,58.2115,58.0922,58.0922,336800.0
2018-09-05 11:15:00,58.43,58.55,58.4,58.49,349160.0,58.0822,58.2015,58.0524,58.1419,349160.0
2018-09-05 11:20:00,58.5,58.57,58.44,58.48,237540.0,58.1518,58.2214,58.0922,58.1319,237540.0
2018-09-05 11:25:00,58.49,58.49,58.21,58.21,447080.0,58.1419,58.1419,57.8635,57.8635,447080.0
2018-09-05 11:30:00,58.22,58.4,58.22,58.33,358200.0,57.8735,58.0524,57.8735,57.9828,358200.0
2018-09-05 11:35:00,58.34,58.36,58.1,58.34,402280.0,57.9928,58.0127,57.7542,57.9928,402280.0
2018-09-05 11:40:00,58.37,58.47,58.32,58.37,277700.0,58.0226,58.122,57.9729,58.0226,277700.0
2018-09-05 11:45:00,58.41,58.51,58.41,58.51,170980.0,58.0624,58.1618,58.0624,58.1618,170980.0
2018-09-05 11:50:00,58.53,58.64,58.52,58.63,575400.0,58.1816,58.291,58.1717,58.281,575400.0
2018-09-05 11:55:00,58.63,58.71,58.6,58.71,168940.0,58.281,58.3606,58.2512,58.3606,168940.0
2018-09-05 12:00:00,58.71,58.8,58.68,58.8,181480.0,58.3606,58.45,58.3308,58.45,181480.0
2018-09-05 12:05:00,58.8,58.88,58.79,58.87,223540.0,58.45,58.5296,58.4401,58.5196,223540.0
2018-09-05 12:10:00,58.87,58.91,58.83,58.83,149320.0,58.5196,58.5594,58.4799,58.4799,149320.0
2018-09-05 12:15:00,58.87,58.95,58.85,58.95,197360.0,58.5196,58.5991,58.4997,58.5991,197360.0
2018-09-05 12:20:00,58.95,58.95,58.87,58.89,116680.0,58.5991,58.5991,58.5196,58.5395,116680.0
2018-09-05 12:25:00,58.91,58.93,58.82,58.88,180180.0,58.5594,58.5793,58.4699,58.5296,180180.0
2018-09-05 12:30:00,58.87,59.04,58.85,59.01,326520.0,58.5196,58.6886,58.4997,58.6588,326520.0
2018-09-05 12:35:00,59.05,59.08,59.0,59.08,193720.0,58.6985,58.7284,58.6488,58.7284,193720.0
2018-09-05 12:40:00,59.07,59.1,59.05,59.09,120440.0,58.7184,58.7483,58.6985,58.7383,120440.0
2018-09-05 12:45:00,59.1,59.12,59.05,59.11,202020.0,58.7483,58.7681,58.6985,58.7582,202020.0
2018-09-05 12:50:00,59.13,59.14,59.02,59.1,195000.0,58.7781,58.788,58.6687,58.7483,195000.0
2018-09-05 12:55:00,59.1,59.12,59.05,59.09,133800.0,58.7483,58.7681,58.6985,58.7383,133800.0
2018-09-05 13:00:00,59.05,59.11,59.03,59.1,70000.0,58.6985,58.7582,58.6787,58.7483,70000.0
2018-09-05 13:05:00,59.1,59.15,59.06,59.12,124600.0,58.7483,58.798,58.7085,58.7681,124600.0
2018-09-05 13:10:00,59.12,59.22,59.12,59.21,235020.0,58.7681,58.8675,58.7681,58.8576,235020.0
2018-09-05 13:15:00,59.19,59.24,59.18,59.21,203900.0,58.8377,58.8874,58.8278,58.8576,203900.0
2018-09-05 13:20:00,59.22,59.26,59.19,59.21,283700.0,58.8675,58.9073,58.8377,58.8576,283700.0
2018-09-05 13:25:00,59.18,59.19,59.08,59.15,149900.0,58.8278,58.8377,58.7284,58.798,149900.0
2018-09-05 13:30:00,59.12,59.31,59.12,59.31,161880.0,58.7681,58.957,58.7681,58.957,161880.0
2018-09-05 13:35:00,59.33,59.34,59.25,59.3,196200.0,58.9769,58.9868,58.8974,58.9471,196200.0
2018-09-05 13:40:00,59.29,59.31,59.26,59.3,157480.0,58.9371,58.957,58.9073,58.9471,157480.0
2018-09-05 13:45:00,59.31,59.32,59.26,59.27,98580.0,58.957,58.9669,58.9073,58.9172,98580.0
2018-09-05 13:50:00,59.25,59.32,59.25,59.29,99700.0,58.8974,58.9669,58.8974,58.9371,99700.0
2018-09-05 13:55:00,59.27,59.28,59.22,59.28,76000.0,58.9172,58.9272,58.8675,58.9272,76000.0
2018-09-05 14:00:00,59.3,59.32,59.25,59.26,80420.0,58.9471,58.9669,58.8974,58.9073,80420.0
2018-09-05 14:05:00,59.29,59.29,59.22,59.25,102520.0,58.9371,58.9371,58.8675,58.8974,102520.0
2018-09-05 14:10:00,59.25,59.26,59.22,59.23,260000.0,58.8974,58.9073,58.8675,58.8775,260000.0
2018-09-05 14:15:00,59.21,59.27,59.18,59.27,201200.0,58.8576,58.9172,58.8278,58.9172,201200.0
2018-09-05 14:20:00,59.28,59.32,59.27,59.32,50720.0,58.9272,58.9669,58.9172,58.9669,50720.0
2018-09-05 14:25:00,59.29,59.3,59.26,59.27,56000.0,58.9371,58.9471,58.9073,58.9172,56000.0
2018-09-05 14:30:00,59.27,59.37,59.27,59.35,178800.0,58.9172,59.0166,58.9172,58.9968,178800.0
2018-09-05 14:35:00,59.34,59.35,59.26,59.34,134920.0,58.9868,58.9968,58.9073,58.9868,134920.0
2018-09-05 14:40:00,59.34,59.39,59.31,59.34,101000.0,58.9868,59.0365,58.957,58.9868,101000.0
2018-09-05 14:45:00,59.33,59.35,59.26,59.29,86580.0,58.9769,58.9968,58.9073,58.9371,86580.0
2018-09-05 14:50:00,59.26,59.26,59.2,59.23,114360.0,58.9073,58.9073,58.8477,58.8775,114360.0
2018-09-05 14:55:00,59.23,59.27,59.21,59.25,166000.0,58.8775,58.9172,58.8576,58.8974,166000.0
2018-09-05 15:00:00,59.25,59.3,59.2,59.24,120340.0,58.8974,58.9471,58.8477,58.8874,120340.0
2018-09-05 15:05:00,59.23,59.23,59.12,59.13,131280.0,58.8775,58.8775,58.7681,58.7781,131280.0
2018-09-05 15:10:00,59.15,59.21,59.11,59.16,99600.0,58.798,58.8576,58.7582,58.8079,99600.0
2018-09-05 15:15:00,59.19,59.24,59.18,59.2,106180.0,58.8377,58.8874,58.8278,58.8477,106180.0
2018-09-05 15:20:00,59.21,59.24,59.15,59.16,118440.0,58.8576,58.8874,58.798,58.8079,118440.0
2018-09-05 15:25:00,59.13,59.18,59.1,59.18,125240.0,58.7781,58.8278,58.7483,58.8278,125240.0
2018-09-05 15:30:00,59.17,59.25,59.15,59.24,122520.0,58.8178,58.8974,58.798,58.8874,122520.0
2018-09-05 15:35:00,59.25,59.27,59.2,59.2,122200.0,58.8974,58.9172,58.8477,58.8477,122200.0
2018-09-05 15:40:00,59.22,59.27,59.17,59.18,205860.0,58.8675,58.9172,58.8178,58.8278,205860.0
2018-09-05 15:45:00,59.16,59.23,59.14,59.16,250640.0,58.8079,58.8775,58.788,58.8079,250640.0
2018-09-05 15:50:00,59.14,59.23,59.02,59.23,406360.0,58.788,58.8775,58.6687,58.8775,406360.0
2018-09-05 15:55:00,59.22,59.35,59.19,59.34,997140.0,58.8675,58.9968,58.8377,58.9868,997140.0
2018-09-06 09:30:00,59.32,59.32,58.99,59.02,718100.0,58.9669,58.9669,58.6389,58.6687,718100.0
2018-09-06 09:35:00,59.01,59.01,58.66,58.68,417900.0,58.6588,58.6588,58.3109,58.3308,417900.0
2018-09-06 09:40:00,58.66,58.69,58.42,58.62,416780.0,58.3109,58.3407,58.0723,58.2711,416780.0
2018-09-06 09:45:00,58.6,58.91,58.56,58.9,463860.0,58.2512,58.5594,58.2115,58.5494,463860.0
2018-09-06 09:50:00,58.92,58.92,58.51,58.54,465080.0,58.5693,58.5693,58.1618,58.1916,465080.0
2018-09-06 09:55:00,58.56,58.66,58.52,58.58,574320.0,58.2115,58.3109,58.1717,58.2313,574320.0
2018-09-06 10:00:00,58.56,58.6,58.38,58.42,359240.0,58.2115,58.2512,58.0325,58.0723,359240.0
2018-09-06 10:05:00,58.42,58.42,58.17,58.19,774960.0,58.0723,58.0723,57.8238,57.8437,774960.0
2018-09-06 10:10:00,58.17,58.24,58.08,58.12,492080.0,57.8238,57.8934,57.7343,57.7741,492080.0
2018-09-06 10:15:00,58.08,58.14,58.0,58.12,499520.0,57.7343,57.794,57.6548,57.7741,499520.0
2018-09-06 10:20:00,58.12,58.27,58.1,58.21,354420.0,57.7741,57.9232,57.7542,57.8635,354420.0
2018-09-06 10:25:00,58.17,58.3,58.07,58.26,358520.0,57.8238,57.953,57.7244,57.9133,358520.0
2018-09-06 10:30:00,58.27,58.34,58.13,58.15,316560.0,57.9232,57.9928,57.784,57.8039,316560.0
2018-09-06 10:35:00,58.14,58.15,57.95,58.07,458880.0,57.794,57.8039,57.6051,57.7244,458880.0
2018-09-06 10:40:00,58.08,58.13,57.93,57.95,287600.0,57.7343,57.784,57.5852,57.6051,287600.0
2018-09-06 10:45:00,57.97,57.97,57.7,57.77,465800.0,57.625,57.625,57.3566,57.4262,465800.0
2018-09-06 10:50:00,57.74,57.78,57.7,57.75,263580.0,57.3963,57.4361,57.3566,57.4063,263580.0
2018-09-06 10:55:00,57.73,57.97,57.73,57.94,340820.0,57.3864,57.625,57.3864,57.5952,340820.0
2018-09-06 11:00:00,57.96,57.96,57.81,57.83,427060.0,57.615,57.615,57.4659,57.4858,427060.0
2018-09-06 11:05:00,57.82,57.86,57.6,57.79,458380.0,57.4759,57.5156,57.2572,57.446,458380.0
2018-09-06 11:10:00,57.79,57.93,57.76,57.9,486460.0,57.446,57.5852,57.4162,57.5554,486460.0
2018-09-06 11:15:00,57.86,57.93,57.82,57.82,140000.0,57.5156,57.5852,57.4759,57.4759,140000.0
2018-09-06 11:20:00,57.84,57.96,57.7,57.92,220420.0,57.4958,57.615,57.3566,57.5753,220420.0
2018-09-06 11:25:00,57.89,58.03,57.8,58.01,335600.0,57.5455,57.6846,57.456,57.6647,335600.0
2018-09-06 11:30:00,57.99,58.09,57.93,58.07,138040.0,57.6449,57.7443,57.5852,57.7244,138040.0
2018-09-06 11:35:00,58.09,58.13,58.01,58.12,256560.0,57.7443,57.784,57.6647,57.7741,256560.0
2018-09-06 11:40:00,58.12,58.19,58.06,58.06,143880.0,57.7741,57.8437,57.7144,57.7144,143880.0
2018-09-06 11:45:00,58.05,58.15,58.03,58.09,201300.0,57.7045,57.8039,57.6846,57.7443,201300.0
2018-09-06 11:50:00,58.12,58.17,58.08,58.08,216460.0,57.7741,57.8238,57.7343,57.7343,216460.0
2018-09-06 11:55:00,58.1,58.15,58.0,58.15,174940.0,57.7542,57.8039,57.6548,57.8039,174940.0
2018-09-06 12:00:00,58.15,58.17,58.11,58.15,93940.0,57.8039,57.8238,57.7641,57.8039,93940.0
2018-09-06 12:05:00,58.16,58.23,58.15,58.22,135020.0,57.8138,57.8834,57.8039,57.8735,135020.0
2018-09-06 12:10:00,58.22,58.23,58.14,58.15,86300.0,57.8735,57.8834,57.794,57.8039,86300.0
2018-09-06 12:15:00,58.15,58.2,58.13,58.13,99280.0,57.8039,57.8536,57.784,57.784,99280.0
2018-09-06 12:20:00,58.16,58.25,58.08,58.2,98080.0,57.8138,57.9033,57.7343,57.8536,98080.0
2018-09-06 12:25:00,58.14,58.16,58.07,58.14,50960.0,57.794,57.8138,57.7244,57.794,50960.0
2018-09-06 12:30:00,58.14,58.15,57.96,57.96,211180.0,57.794,57.8039,57.615,57.615,211180.0
2018-09-06 12:35:00,57.98,58.07,57.94,57.97,133100.0,57.6349,57.7244,57.5952,57.625,133100.0
2018-09-06 12:40:00,57.96,58.03,57.93,57.99,135000.0,57.615,57.6846,57.5852,57.6449,135000.0
2018-09-06 12:45:00,58.0,58.07,57.98,57.98,127300.0,57.6548,57.7244,57.6349,57.6349,127300.0
2018-09-06 12:50:00,57.99,58.01,57.92,57.95,112100.0,57.6449,57.6647,57.5753,57.6051,112100.0
2018-09-06 12:55:00,57.92,57.94,57.82,57.83,190320.0,57.5753,57.5952,57.4759,57.4858,190320.0
2018-09-06 13:00:00,57.81,57.81,57.71,57.75,96640.0,57.4659,57.4659,57.3665,57.4063,96640.0
2018-09-06 13:05:00,57.75,57.94,57.73,57.87,175480.0,57.4063,57.5952,57.3864,57.5256,175480.0
2018-09-06 13:10:00,57.82,58.05,57.79,58.02,89040.0,57.4759,57.7045,57.446,57.6747,89040.0
2018-09-06 13:15:00,58.02,58.07,57.98,58.07,94300.0,57.6747,57.7244,57.6349,57.7244,94300.0
2018-09-06 13:20:00,58.05,58.15,58.05,58.11,218120.0,57.7045,57.8039,57.7045,57.7641,218120.0
2018-09-06 13:25:00,58.1,58.18,58.1,58.15,79540.0,57.7542,57.8337,57.7542,57.8039,79540.0
2018-09-06 13:30:00,58.15,58.15,58.06,58.09,138700.0,57.8039,57.8039,57.7144,57.7443,138700.0
2018-09-06 13:35:00,58.12,58.19,58.05,58.05,105040.0,57.7741,57.8437,57.7045,57.7045,105040.0
2018-09-06 13:40:00,58.06,58.19,58.04,58.17,167880.0,57.7144,57.8437,57.6946,57.8238,167880.0
2018-09-06 13:45:00,58.19,58.21,58.13,58.16,174320.0,57.8437,57.8635,57.784,57.8138,174320.0
2018-09-06 13:50:00,58.16,58.2,58.13,58.17,110000.0,57.8138,57.8536,57.784,57.8238,110000.0
2018-09-06 13:55:00,58.16,58.21,58.1,58.13,91040.0,57.8138,57.8635,57.7542,57.784,91040.0
2018-09-06 14:00:00,58.14,58.22,58.1,58.1,156380.0,57.794,57.8735,57.7542,57.7542,156380.0
2018-09-06 14:05:00,58.12,58.2,58.06,58.2,140360.0,57.7741,57.8536,57.7144,57.8536,140360.0
2018-09-06 14:10:00,58.17,58.25,58.15,58.21,60000.0,57.8238,57.9033,57.8039,57.8635,60000.0
2018-09-06 14:15:00,58.24,58.25,58.17,58.18,47060.0,57.8934,57.9033,57.8238,57.8337,47060.0
2018-09-06 14:20:00,58.18,58.18,58.01,58.04,86000.0,57.8337,57.8337,57.6647,57.6946,86000.0
2018-09-06 14:25:00,58.04,58.08,58.0,58.04,62000.0,57.6946,57.7343,57.6548,57.6946,62000.0
2018-09-06 14:30:00,58.07,58.18,58.07,58.18,176500.0,57.7244,57.8337,57.7244,57.8337,176500.0
2018-09-06 14:35:00,58.24,58.24,58.1,58.12,84580.0,57.8934,57.8934,57.7542,57.7741,84580.0
2018-09-06 14:40:00,58.14,58.14,58.03,58.13,112000.0,57.794,57.794,57.6846,57.784,112000.0
2018-09-06 14:45:00,58.12,58.22,58.12,58.17,71320.0,57.7741,57.8735,57.7741,57.8238,71320.0
2018-09-06 14:50:00,58.19,58.25,58.17,58.25,96000.0,57.8437,57.9033,57.8238,57.9033,96000.0
2018-09-06 14:55:00,58.25,58.34,58.25,58.31,212600.0,57.9033,57.9928,57.9033,57.963,212600.0
2018-09-06 15:00:00,58.35,58.41,58.3,58.39,213700.0,58.0027,58.0624,57.953,58.0425,213700.0
2018-09-06 15:05:00,58.4,58.54,58.37,58.47,285060.0,58.0524,58.1916,58.0226,58.122,285060.0
2018-09-06 15:10:00,58.46,58.56,58.46,58.55,299020.0,58.1121,58.2115,58.1121,58.2015,299020.0
2018-09-06 15:15:00,58.55,58.55,58.44,58.45,216380.0,58.2015,58.2015,58.0922,58.1021,216380.0
2018-09-06 15:20:00,58.47,58.53,58.45,58.48,108700.0,58.122,58.1816,58.1021,58.1319,108700.0
2018-09-06 15:25:00,58.48,58.56,58.48,58.54,298940.0,58.1319,58.2115,58.1319,58.1916,298940.0
2018-09-06 15:30:00,58.57,58.6,58.53,58.56,209980.0,58.2214,58.2512,58.1816,58.2115,209980.0
2018-09-06 15:35:00,58.55,58.64,58.5,58.55,162540.0,58.2015,58.291,58.1518,58.2015,162540.0
2018-09-06 15:40:00,58.58,58.61,58.52,58.52,232260.0,58.2313,58.2612,58.1717,58.1717,232260.0
2018-09-06 15:45:00,58.55,58.63,58.53,58.62,277820.0,58.2015,58.281,58.1816,58.2711,277820.0
2018-09-06 15:50:00,58.57,58.64,58.52,58.62,457640.0,58.2214,58.291,58.1717,58.2711,457640.0
2018-09-06 15:55:00,58.62,58.66,58.49,58.57,854080.0,58.2711,58.3109,58.1419,58.2214,854080.0
2018-09-07 09:30:00,58.0,58.14,57.86,58.04,824520.0,57.6548,57.794,57.5156,57.6946,824520.0
2018-09-07 09:35:00,58.04,58.24,58.03,58.2,499220.0,57.6946,57.8934,57.6846,57.8536,499220.0
2018-09-07 09:40:00,58.17,58.32,58.11,58.12,338260.0,57.8238,57.9729,57.7641,57.7741,338260.0
2018-09-07 09:45:00,58.17,58.47,58.17,58.46,324920.0,57.8238,58.122,57.8238,58.1121,324920.0
2018-09-07 09:50:00,58.47,58.76,58.46,58.75,345380.0,58.122,58.4103,58.1121,58.4003,345380.0
2018-09-07 09:55:00,58.75,58.76,58.55,58.64,276500.0,58.4003,58.4103,58.2015,58.291,276500.0
2018-09-07 10:00:00,58.64,58.69,58.59,58.65,118880.0,58.291,58.3407,58.2413,58.3009,118880.0
2018-09-07 10:05:00,58.68,58.68,58.5,58.53,194480.0,58.3308,58.3308,58.1518,58.1816,194480.0
2018-09-07 10:10:00,58.51,58.7,58.51,58.69,100000.0,58.1618,58.3506,58.1618,58.3407,100000.0
2018-09-07 10:15:00,58.67,58.67,58.53,58.61,80800.0,58.3208,58.3208,58.1816,58.2612,80800.0
2018-09-07 10:20:00,58.59,58.67,58.56,58.64,177380.0,58.2413,58.3208,58.2115,58.291,177380.0
2018-09-07 10:25:00,58.62,58.64,58.48,58.52,135700.0,58.2711,58.291,58.1319,58.1717,135700.0
2018-09-07 10:30:00,58.53,58.6,58.5,58.53,292000.0,58.1816,58.2512,58.1518,58.1816,292000.0
2018-09-07 10:35:00,58.54,58.58,58.41,58.54,260160.0,58.1916,58.2313,58.0624,58.1916,260160.0
2018-09-07 10:40:00,58.55,58.58,58.49,58.54,85680.0,58.2015,58.2313,58.1419,58.1916,85680.0
2018-09-07 10:45:00,58.55,58.64,58.54,58.61,180200.0,58.2015,58.291,58.1916,58.2612,180200.0
2018-09-07 10:50:00,58.62,58.64,58.57,58.58,168940.0,58.2711,58.291,58.2214,58.2313,168940.0
2018-09-07 10:55:00,58.56,58.63,58.56,58.6,106940.0,58.2115,58.281,58.2115,58.2512,106940.0
2018-09-07 11:00:00,58.61,58.62,58.56,58.59,105380.0,58.2612,58.2711,58.2115,58.2413,105380.0
2018-09-07 11:05:00,58.56,58.7,58.54,58.62,143080.0,58.2115,58.3506,58.1916,58.2711,143080.0
2018-09-07 11:10:00,58.62,58.66,58.59,58.61,160440.0,58.2711,58.3109,58.2413,58.2612,160440.0
2018-09-07 11:15:00,58.6,58.69,58.57,58.57,128260.0,58.2512,58.3407,58.2214,58.2214,128260.0
2018-09-07 11:20:00,58.59,58.64,58.5,58.5,116640.0,58.2413,58.291,58.1518,58.1518,116640.0
2018-09-07 11:25:00,58.47,58.61,58.47,58.61,81960.0,58.122,58.2612,58.122,58.2612,81960.0
2018-09-07 11:30:00,58.63,58.68,58.56,58.66,93460.0,58.281,58.3308,58.2115,58.3109,93460.0
2018-09-07 11:35:00,58.68,58.71,58.65,58.7,152860.0,58.3308,58.3606,58.3009,58.3506,152860.0
2018-09-07 11:40:00,58.71,58.72,58.63,58.63,94940.0,58.3606,58.3705,58.281,58.281,94940.0
2018-09-07 11:45:00,58.65,58.69,58.57,58.57,45220.0,58.3009,58.3407,58.2214,58.2214,45220.0
2018-09-07 11:50:00,58.56,58.57,58.48,58.49,178380.0,58.2115,58.2214,58.1319,58.1419,178380.0
2018-09-07 11:55:00,58.49,58.5,58.38,58.39,143900.0,58.1419,58.1518,58.0325,58.0425,143900.0
2018-09-07 12:00:00,58.4,58.42,58.25,58.28,303720.0,58.0524,58.0723,57.9033,57.9331,303720.0
2018-09-07 12:05:00,58.28,58.3,58.03,58.06,260240.0,57.9331,57.953,57.6846,57.7144,260240.0
2018-09-07 12:10:00,58.02,58.26,58.02,58.25,244440.0,57.6747,57.9133,57.6747,57.9033,244440.0
2018-09-07 12:15:00,58.22,58.22,58.07,58.16,359600.0,57.8735,57.8735,57.7244,57.8138,359600.0
2018-09-07 12:20:00,58.18,58.27,58.16,58.21,178120.0,57.8337,57.9232,57.8138,57.8635,178120.0
2018-09-07 12:25:00,58.2,58.24,58.13,58.15,87340.0,57.8536,57.8934,57.784,57.8039,87340.0
2018-09-07 12:30:00,58.13,58.21,58.1,58.15,176000.0,57.784,57.8635,57.7542,57.8039,176000.0
2018-09-07 12:35:00,58.16,58.23,58.13,58.21,123580.0,57.8138,57.8834,57.784,57.8635,123580.0
2018-09-07 12:40:00,58.23,58.25,58.1,58.12,182400.0,57.8834,57.9033,57.7542,57.7741,182400.0
2018-09-07 12:45:00,58.14,58.39,58.13,58.32,229180.0,57.794,58.0425,57.784,57.9729,229180.0
2018-09-07 12:50:00,58.35,58.42,58.33,58.42,93020.0,58.0027,58.0723,57.9828,58.0723,93020.0
2018-09-07 12:55:00,58.41,58.46,58.38,58.44,111020.0,58.0624,58.1121,58.0325,58.0922,111020.0
2018-09-07 13:00:00,58.44,58.44,58.38,58.4,148220.0,58.0922,58.0922,58.0325,58.0524,148220.0
2018-09-07 13:05:00,58.36,58.36,58.25,58.33,119900.0,58.0127,58.0127,57.9033,57.9828,119900.0
2018-09-07 13:10:00,58.31,58.34,58.25,58.27,137860.0,57.963,57.9928,57.9033,57.9232,137860.0
2018-09-07 13:15:00,58.27,58.29,58.25,58.28,83000.0,57.9232,57.9431,57.9033,57.9331,83000.0
2018-09-07 13:20:00,58.25,58.25,58.2,58.23,182020.0,57.9033,57.9033,57.8536,57.8834,182020.0
2018-09-07 13:25:00,58.22,58.27,58.2,58.27,124880.0,57.8735,57.9232,57.8536,57.9232,124880.0
2018-09-07 13:30:00,58.3,58.37,58.28,58.28,112920.0,57.953,58.0226,57.9331,57.9331,112920.0
2018-09-07 13:35:00,58.25,58.25,58.17,58.17,221120.0,57.9033,57.9033,57.8238,57.8238,221120.0
2018-09-07 13:40:00,58.16,58.2,58.14,58.19,79940.0,57.8138,57.8536,57.794,57.8437,79940.0
2018-09-07 13:45:00,58.2,58.28,58.15,58.19,129000.0,57.8536,57.9331,57.8039,57.8437,129000.0
2018-09-07 13:50:00,58.18,58.28,58.16,58.24,119000.0,57.8337,57.9331,57.8138,57.8934,119000.0
2018-09-07 13:55:00,58.23,58.27,58.21,58.24,86000.0,57.8834,57.9232,57.8635,57.8934,86000.0
2018-09-07 14:00:00,58.24,58.28,58.21,58.21,70620.0,57.8934,57.9331,57.8635,57.8635,70620.0
2018-09-07 14:05:00,58.22,58.26,58.2,58.25,69640.0,57.8735,57.9133,57.8536,57.9033,69640.0
2018-09-07 14:10:00,58.26,58.33,58.25,58.29,141460.0,57.9133,57.9828,57.9033,57.9431,141460.0
2018-09-07 14:15:00,58.28,58.3,58.23,58.23,54000.0,57.9331,57.953,57.8834,57.8834,54000.0
2018-09-07 14:20:00,58.26,58.3,58.25,58.3,33000.0,57.9133,57.953,57.9033,57.953,33000.0
2018-09-07 14:25:00,58.31,58.34,58.28,58.34,114560.0,57.963,57.9928,57.9331,57.9928,114560.0
2018-09-07 14:30:00,58.32,58.33,58.21,58.25,94160.0,57.9729,57.9828,57.8635,57.9033,94160.0
2018-09-07 14:35:00,58.26,58.3,58.26,58.29,57440.0,57.9133,57.953,57.9133,57.9431,57440.0
2018-09-07 14:40:00,58.29,58.32,58.28,58.31,85900.0,57.9431,57.9729,57.9331,57.963,85900.0
2018-09-07 14:45:00,58.31,58.32,58.29,58.29,22000.0,57.963,57.9729,57.9431,57.9431,22000.0
2018-09-07 14:50:00,58.28,58.32,58.25,58.32,88000.0,57.9331,57.9729,57.9033,57.9729,88000.0
2018-09-07 14:55:00,58.32,58.38,58.32,58.34,109440.0,57.9729,58.0325,57.9729,57.9928,109440.0
2018-09-07 15:00:00,58.33,58.37,58.31,58.34,102860.0,57.9828,58.0226,57.963,57.9928,102860.0
2018-09-07 15:05:00,58.35,58.35,58.3,58.31,102000.0,58.0027,58.0027,57.953,57.963,102000.0
2018-09-07 15:10:00,58.32,58.35,58.3,58.35,80740.0,57.9729,58.0027,57.953,58.0027,80740.0
2018-09-07 15:15:00,58.33,58.35,58.25,58.33,54500.0,57.9828,58.0027,57.9033,57.9828,54500.0
2018-09-07 15:20:00,58.32,58.33,58.28,58.28,70520.0,57.9729,57.9828,57.9331,57.9331,70520.0
2018-09-07 15:25:00,58.27,58.33,58.25,58.3,135980.0,57.9232,57.9828,57.9033,57.953,135980.0
2018-09-07 15:30:00,58.32,58.32,58.2,58.31,319400.0,57.9729,57.9729,57.8536,57.963,319400.0
2018-09-07 15:35:00,58.29,58.29,58.19,58.25,226000.0,57.9431,57.9431,57.8437,57.9033,226000.0
2018-09-07 15:40:00,58.23,58.31,58.22,58.26,315960.0,57.8834,57.963,57.8735,57.9133,315960.0
2018-09-07 15:45:00,58.27,58.29,58.23,58.27,264540.0,57.9232,57.9431,57.8834,57.9232,264540.0
2018-09-07 15:50:00,58.25,58.26,58.14,58.26,607800.0,57.9033,57.9133,57.794,57.9133,607800.0
2018-09-07 15:55:00,58.27,58.29,58.24,58.27,891920.0,57.9232,57.9431,57.8934,57.9232,891920.0
2018-09-10 09:30:00,58.57,58.73,58.46,58.48,881040.0,58.2214,58.3805,58.1121,58.1319,881040.0
2018-09-10 09:35:00,58.51,58.65,58.37,58.58,267560.0,58.1618,58.3009,58.0226,58.2313,267560.0
2018-09-10 09:40:00,58.58,58.65,58.41,58.47,338840.0,58.2313,58.3009,58.0624,58.122,338840.0
2018-09-10 09:45:00,58.5,58.54,58.31,58.4,261120.0,58.1518,58.1916,57.963,58.0524,261120.0
2018-09-10 09:50:00,58.4,58.43,58.28,58.38,138200.0,58.0524,58.0822,57.9331,58.0325,138200.0
2018-09-10 09:55:00,58.37,58.37,58.25,58.25,239400.0,58.0226,58.0226,57.9033,57.9033,239400.0
2018-09-10 10:00:00,58.25,58.34,58.17,58.27,105080.0,57.9033,57.9928,57.8238,57.9232,105080.0
2018-09-10 10:05:00,58.25,58.25,58.2,58.2,92580.0,57.9033,57.9033,57.8536,57.8536,92580.0
2018-09-10 10:10:00,58.15,58.19,58.1,58.11,183620.0,57.8039,57.8437,57.7542,57.7641,183620.0
2018-09-10 10:15:00,58.12,58.14,58.01,58.14,125140.0,57.7741,57.794,57.6647,57.794,125140.0
2018-09-10 10:20:00,58.19,58.34,58.18,58.22,109800.0,57.8437,57.9928,57.8337,57.8735,109800.0
2018-09-10 10:25:00,58.17,58.23,58.12,58.23,71640.0,57.8238,57.8834,57.7741,57.8834,71640.0
2018-09-10 10:30:00,58.25,58.33,58.24,58.32,182420.0,57.9033,57.9828,57.8934,57.9729,182420.0
2018-09-10 10:35:00,58.31,58.37,58.28,58.34,121940.0,57.963,58.0226,57.9331,57.9928,121940.0
2018-09-10 10:40:00,58.34,58.35,58.3,58.33,67520.0,57.9928,58.0027,57.953,57.9828,67520.0
2018-09-10 10:45:00,58.34,58.34,58.27,58.31,62400.0,57.9928,57.9928,57.9232,57.963,62400.0
2018-09-10 10:50:00,58.34,58.36,58.3,58.31,146560.0,57.9928,58.0127,57.953,57.963,146560.0
2018-09-10 10:55:00,58.31,58.35,58.24,58.24,114000.0,57.963,58.0027,57.8934,57.8934,114000.0
2018-09-10 11:00:00,58.24,58.26,58.16,58.24,150160.0,57.8934,57.9133,57.8138,57.8934,150160.0
2018-09-10 11:05:00,58.22,58.42,58.21,58.38,115080.0,57.8735,58.0723,57.8635,58.0325,115080.0
2018-09-10 11:10:00,58.39,58.45,58.32,58.33,169440.0,58.0425,58.1021,57.9729,57.9828,169440.0
2018-09-10 11:15:00,58.33,58.35,58.3,58.32,94940.0,57.9828,58.0027,57.953,57.9729,94940.0
2018-09-10 11:20:00,58.35,58.44,58.33,58.44,56000.0,58.0027,58.0922,57.9828,58.0922,56000.0
2018-09-10 11:25:00,58.43,58.46,58.37,58.44,83780.0,58.0822,58.1121,58.0226,58.0922,83780.0
2018-09-10 11:30:00,58.45,58.45,58.39,58.42,38000.0,58.1021,58.1021,58.0425,58.0723,38000.0
2018-09-10 11:35:00,58.42,58.44,58.41,58.41,96800.0,58.0723,58.0922,58.0624,58.0624,96800.0
2018-09-10 11:40:00,58.45,58.48,58.43,58.47,92000.0,58.1021,58.1319,58.0822,58.122,92000.0
2018-09-10 11:45:00,58.47,58.49,58.44,58.47,113340.0,58.122,58.1419,58.0922,58.122,113340.0
2018-09-10 11:50:00,58.46,58.48,58.44,58.46,76880.0,58.1121,58.1319,58.0922,58.1121,76880.0
2018-09-10 11:55:00,58.44,58.46,58.41,58.41,56120.0,58.0922,58.1121,58.0624,58.0624,56120.0
2018-09-10 12:00:00,58.43,58.43,58.27,58.3,213300.0,58.0822,58.0822,57.9232,57.953,213300.0
2018-09-10 12:05:00,58.3,58.39,58.25,58.37,104020.0,57.953,58.0425,57.9033,58.0226,104020.0
2018-09-10 12:10:00,58.38,58.39,58.36,58.37,48000.0,58.0325,58.0425,58.0127,58.0226,48000.0
2018-09-10 12:15:00,58.38,58.41,58.35,58.35,72020.0,58.0325,58.0624,58.0027,58.0027,72020.0
2018-09-10 12:20:00,58.32,58.32,58.26,58.27,37440.0,57.9729,57.9729,57.9133,57.9232,37440.0
2018-09-10 12:25:00,58.27,58.28,58.23,58.23,29480.0,57.9232,57.9331,57.8834,57.8834,29480.0
2018-09-10 12:30:00,58.25,58.37,58.25,58.37,26160.0,57.9033,58.0226,57.9033,58.0226,26160.0
2018-09-10 12:35:00,58.38,58.4,58.29,58.29,52160.0,58.0325,58.0524,57.9431,57.9431,52160.0
2018-09-10 12:40:00,58.29,58.32,58.23,58.3,47800.0,57.9431,57.9729,57.8834,57.953,47800.0
2018-09-10 12:45:00,58.31,58.34,58.29,58.3,38680.0,57.963,57.9928,57.9431,57.953,38680.0
2018-09-10 12:50:00,58.31,58.34,58.3,58.32,42000.0,57.963,57.9928,57.953,57.9729,42000.0
2018-09-10 12:55:00,58.3,58.32,58.26,58.28,82040.0,57.953,57.9729,57.9133,57.9331,82040.0
2018-09-10 13:00:00,58.27,58.29,58.22,58.25,131720.0,57.9232,57.9431,57.8735,57.9033,131720.0
2018-09-10 13:05:00,58.28,58.28,58.19,58.19,86560.0,57.9331,57.9331,57.8437,57.8437,86560.0
2018-09-10 13:10:00,58.18,58.29,58.18,58.27,79960.0,57.8337,57.9431,57.8337,57.9232,79960.0
2018-09-10 13:15:00,58.28,58.28,58.24,58.25,26000.0,57.9331,57.9331,57.8934,57.9033,26000.0
2018-09-10 13:20:00,58.25,58.28,58.25,58.25,84140.0,57.9033,57.9331,57.9033,57.9033,84140.0
2018-09-10 13:25:00,58.27,58.28,58.25,58.27,64000.0,57.9232,57.9331,57.9033,57.9232,64000.0
2018-09-10 13:30:00,58.27,58.28,58.18,58.19,84640.0,57.9232,57.9331,57.8337,57.8437,84640.0
2018-09-10 13:35:00,58.19,58.27,58.19,58.25,38660.0,57.8437,57.9232,57.8437,57.9033,38660.0
2018-09-10 13:40:00,58.25,58.28,58.22,58.26,42000.0,57.9033,57.9331,57.8735,57.9133,42000.0
2018-09-10 13:45:00,58.26,58.26,58.18,58.24,58000.0,57.9133,57.9133,57.8337,57.8934,58000.0
2018-09-10 13:50:00,58.23,58.24,58.21,58.22,58660.0,57.8834,57.8934,57.8635,57.8735,58660.0
2018-09-10 13:55:00,58.22,58.23,58.19,58.2,90160.0,57.8735,57.8834,57.8437,57.8536,90160.0
2018-09-10 14:00:00,58.21,58.24,58.19,58.19,177100.0,57.8635,57.8934,57.8437,57.8437,177100.0
2018-09-10 14:05:00,58.18,58.18,58.15,58.16,56120.0,57.8337,57.8337,57.8039,57.8138,56120.0
2018-09-10 14:10:00,58.16,58.17,58.15,58.17,40000.0,57.8138,57.8238,57.8039,57.8238,40000.0
2018-09-10 14:15:00,58.16,58.18,58.15,58.17,49900.0,57.8138,57.8337,57.8039,57.8238,49900.0
2018-09-10 14:20:00,58.19,58.2,58.17,58.2,60560.0,57.8437,57.8536,57.8238,57.8536,60560.0
2018-09-10 14:25:00,58.2,58.25,58.2,58.21,87920.0,57.8536,57.9033,57.8536,57.8635,87920.0
2018-09-10 14:30:00,58.22,58.25,58.21,58.21,68000.0,57.8735,57.9033,57.8635,57.8635,68000.0
2018-09-10 14:35:00,58.2,58.27,58.2,58.27,53500.0,57.8536,57.9232,57.8536,57.9232,53500.0
2018-09-10 14:40:00,58.26,58.28,58.25,58.28,60140.0,57.9133,57.9331,57.9033,57.9331,60140.0
2018-09-10 14:45:00,58.28,58.28,58.25,58.28,46000.0,57.9331,57.9331,57.9033,57.9331,46000.0
2018-09-10 14:50:00,58.28,58.28,58.25,58.27,65320.0,57.9331,57.9331,57.9033,57.9232,65320.0
2018-09-10 14:55:00,58.27,58.31,58.26,58.28,148000.0,57.9232,57.963,57.9133,57.9331,148000.0
2018-09-10 15:00:00,58.28,58.32,58.26,58.28,98120.0,57.9331,57.9729,57.9133,57.9331,98120.0
2018-09-10 15:05:00,58.29,58.32,58.29,58.32,52000.0,57.9431,57.9729,57.9431,57.9729,52000.0
2018-09-10 15:10:00,58.33,58.34,58.31,58.33,67000.0,57.9828,57.9928,57.963,57.9828,67000.0
2018-09-10 15:15:00,58.33,58.33,58.29,58.3,164760.0,57.9828,57.9828,57.9431,57.953,164760.0
2018-09-10 15:20:00,58.3,58.31,58.26,58.31,48800.0,57.953,57.963,57.9133,57.963,48800.0
2018-09-10 15:25:00,58.31,58.31,58.25,58.27,154380.0,57.963,57.963,57.9033,57.9232,154380.0
2018-09-10 15:30:00,58.27,58.28,58.2,58.22,293580.0,57.9232,57.9331,57.8536,57.8735,293580.0
2018-09-10 15:35:00,58.22,58.27,58.21,58.25,168800.0,57.8735,57.9232,57.8635,57.9033,168800.0
2018-09-10 15:40:00,58.23,58.3,58.22,58.28,155280.0,57.8834,57.953,57.8735,57.9331,155280.0
2018-09-10 15:45:00,58.27,58.32,58.27,58.31,167380.0,57.9232,57.9729,57.9232,57.963,167380.0
2018-09-10 15:50:00,58.3,58.31,58.19,58.21,425180.0,57.953,57.963,57.8437,57.8635,425180.0
2018-09-10 15:55:00,58.22,58.3,58.2,58.23,1045420.0,57.8735,57.953,57.8536,57.8834,1045420.0
2018-09-11 09:30:00,58.08,58.11,57.81,57.95,620400.0,57.7343,57.7641,57.4659,57.6051,620400.0
2018-09-11 09:35:00,57.93,58.09,57.92,58.0,589860.0,57.5852,57.7443,57.5753,57.6548,589860.0
2018-09-11 09:40:00,58.0,58.2,57.92,58.18,809260.0,57.6548,57.8536,57.5753,57.8337,809260.0
2018-09-11 09:45:00,58.18,58.41,58.15,58.39,214880.0,57.8337,58.0624,57.8039,58.0425,214880.0
2018-09-11 09:50:00,58.42,58.5,58.38,58.48,224520.0,58.0723,58.1518,58.0325,58.1319,224520.0
2018-09-11 09:55:00,58.49,58.6,58.43,58.46,343920.0,58.1419,58.2512,58.0822,58.1121,343920.0
2018-09-11 10:00:00,58.49,58.58,58.46,58.58,110000.0,58.1419,58.2313,58.1121,58.2313,110000.0
2018-09-11 10:05:00,58.57,58.8,58.56,58.79,252520.0,58.2214,58.45,58.2115,58.4401,252520.0
2018-09-11 10:10:00,58.78,58.81,58.64,58.65,178280.0,58.4302,58.46,58.291,58.3009,178280.0
2018-09-11 10:15:00,58.69,58.72,58.65,58.65,194020.0,58.3407,58.3705,58.3009,58.3009,194020.0
2018-09-11 10:20:00,58.64,58.74,58.63,58.72,106180.0,58.291,58.3904,58.281,58.3705,106180.0
2018-09-11 10:25:00,58.74,58.82,58.72,58.82,126200.0,58.3904,58.4699,58.3705,58.4699,126200.0
2018-09-11 10:30:00,58.83,58.83,58.59,58.67,262320.0,58.4799,58.4799,58.2413,58.3208,262320.0
2018-09-11 10:35:00,58.66,58.69,58.6,58.62,78360.0,58.3109,58.3407,58.2512,58.2711,78360.0
2018-09-11 10:40:00,58.63,58.66,58.6,58.61,61680.0,58.281,58.3109,58.2512,58.2612,61680.0
2018-09-11 10:45:00,58.63,58.65,58.52,58.53,96820.0,58.281,58.3009,58.1717,58.1816,96820.0
2018-09-11 10:50:00,58.5,58.53,58.42,58.46,139200.0,58.1518,58.1816,58.0723,58.1121,139200.0
2018-09-11 10:55:00,58.49,58.56,58.46,58.56,58280.0,58.1419,58.2115,58.1121,58.2115,58280.0
2018-09-11 11:00:00,58.56,58.71,58.56,58.71,138540.0,58.2115,58.3606,58.2115,58.3606,138540.0
2018-09-11 11:05:00,58.69,58.69,58.54,58.56,96440.0,58.3407,58.3407,58.1916,58.2115,96440.0
2018-09-11 11:10:00,58.56,58.71,58.56,58.63,155780.0,58.2115,58.3606,58.2115,58.281,155780.0
2018-09-11 11:15:00,58.65,58.65,58.57,58.64,38000.0,58.3009,58.3009,58.2214,58.291,38000.0
2018-09-11 11:20:00,58.66,58.7,58.59,58.61,105880.0,58.3109,58.3506,58.2413,58.2612,105880.0
2018-09-11 11:25:00,58.59,58.66,58.58,58.61,86420.0,58.2413,58.3109,58.2313,58.2612,86420.0
2018-09-11 11:30:00,58.59,58.65,58.59,58.6,108640.0,58.2413,58.3009,58.2413,58.2512,108640.0
2018-09-11 11:35:00,58.61,58.61,58.52,58.55,116980.0,58.2612,58.2612,58.1717,58.2015,116980.0
2018-09-11 11:40:00,58.56,58.6,58.53,58.53,54240.0,58.2115,58.2512,58.1816,58.1816,54240.0
2018-09-11 11:45:00,58.55,58.57,58.51,58.55,77000.0,58.2015,58.2214,58.1618,58.2015,77000.0
2018-09-11 11:50:00,58.55,58.63,58.53,58.6,207240.0,58.2015,58.281,58.1816,58.2512,207240.0
2018-09-11 11:55:00,58.64,58.81,58.63,58.81,248660.0,58.291,58.46,58.281,58.46,248660.0
2018-09-11 12:00:00,58.82,58.85,58.69,58.71,324780.0,58.4699,58.4997,58.3407,58.3606,324780.0
2018-09-11 12:05:00,58.73,58.83,58.73,58.8,166540.0,58.3805,58.4799,58.3805,58.45,166540.0
2018-09-11 12:10:00,58.79,58.84,58.76,58.76,110800.0,58.4401,58.4898,58.4103,58.4103,110800.0
2018-09-11 12:15:00,58.76,58.81,58.7,58.73,256900.0,58.4103,58.46,58.3506,58.3805,256900.0
2018-09-11 12:20:00,58.73,58.74,58.71,58.71,60000.0,58.3805,58.3904,58.3606,58.3606,60000.0
2018-09-11 12:25:00,58.7,58.73,58.62,58.7,192380.0,58.3506,58.3805,58.2711,58.3506,192380.0
2018-09-11 12:30:00,58.71,58.71,58.66,58.69,28000.0,58.3606,58.3606,58.3109,58.3407,28000.0
2018-09-11 12:35:00,58.69,58.71,58.67,58.67,51040.0,58.3407,58.3606,58.3208,58.3208,51040.0
2018-09-11 12:40:00,58.66,58.68,58.64,58.64,54000.0,58.3109,58.3308,58.291,58.291,54000.0
2018-09-11 12:45:00,58.63,58.66,58.61,58.62,34000.0,58.281,58.3109,58.2612,58.2711,34000.0
2018-09-11 12:50:00,58.61,58.68,58.6,58.64,126720.0,58.2612,58.3308,58.2512,58.291,126720.0
2018-09-11 12:55:00,58.65,58.73,58.65,58.73,76000.0,58.3009,58.3805,58.3009,58.3805,76000.0
2018-09-11 13:00:00,58.74,58.75,58.65,58.66,104000.0,58.3904,58.4003,58.3009,58.3109,104000.0
2018-09-11 13:05:00,58.66,58.66,58.6,58.6,86000.0,58.3109,58.3109,58.2512,58.2512,86000.0
2018-09-11 13:10:00,58.59,58.62,58.52,58.52,137480.0,58.2413,58.2711,58.1717,58.1717,137480.0
2018-09-11 13:15:00,58.5,58.59,58.49,58.56,106420.0,58.1518,58.2413,58.1419,58.2115,106420.0
2018-09-11 13:20:00,58.56,58.58,58.39,58.44,104280.0,58.2115,58.2313,58.0425,58.0922,104280.0
2018-09-11 13:25:00,58.45,58.54,58.44,58.44,89680.0,58.1021,58.1916,58.0922,58.0922,89680.0
2018-09-11 13:30:00,58.43,58.5,58.41,58.5,78580.0,58.0822,58.1518,58.0624,58.1518,78580.0
2018-09-11 13:35:00,58.5,58.57,58.5,58.53,71040.0,58.1518,58.2214,58.1518,58.1816,71040.0
2018-09-11 13:40:00,58.52,58.55,58.48,58.48,43000.0,58.1717,58.2015,58.1319,58.1319,43000.0
2018-09-11 13:45:00,58.47,58.54,58.47,58.53,81140.0,58.122,58.1916,58.122,58.1816,81140.0
2018-09-11 13:50:00,58.54,58.54,58.46,58.52,119000.0,58.1916,58.1916,58.1121,58.1717,119000.0
2018-09-11 13:55:00,58.53,58.58,58.51,58.56,57200.0,58.1816,58.2313,58.1618,58.2115,57200.0
2018-09-11 14:00:00,58.56,58.56,58.46,58.51,62000.0,58.2115,58.2115,58.1121,58.1618,62000.0
2018-09-11 14:05:00,58.54,58.56,58.52,58.56,69000.0,58.1916,58.2115,58.1717,58.2115,69000.0
2018-09-11 14:10:00,58.59,58.6,58.53,58.6,46000.0,58.2413,58.2512,58.1816,58.2512,46000.0
2018-09-11 14:15:00,58.58,58.68,58.58,58.68,87500.0,58.2313,58.3308,58.2313,58.3308,87500.0
2018-09-11 14:20:00,58.7,58.74,58.68,58.74,81980.0,58.3506,58.3904,58.3308,58.3904,81980.0
2018-09-11 14:25:00,58.74,58.77,58.69,58.72,41060.0,58.3904,58.4202,58.3407,58.3705,41060.0
2018-09-11 14:30:00,58.72,58.76,58.7,58.73,92000.0,58.3705,58.4103,58.3506,58.3805,92000.0
2018-09-11 14:35:00,58.71,58.75,58.69,58.71,119040.0,58.3606,58.4003,58.3407,58.3606,119040.0
2018-09-11 14:40:00,58.71,58.73,58.71,58.71,42180.0,58.3606,58.3805,58.3606,58.3606,42180.0
2018-09-11 14:45:00,58.71,58.77,58.67,58.72,86100.0,58.3606,58.4202,58.3208,58.3705,86100.0
2018-09-11 14:50:00,58.77,58.79,58.76,58.77,64860.0,58.4202,58.4401,58.4103,58.4202,64860.0
2018-09-11 14:55:00,58.77,58.82,58.75,58.76,152800.0,58.4202,58.4699,58.4003,58.4103,152800.0
2018-09-11 15:00:00,58.77,58.8,58.77,58.79,90640.0,58.4202,58.45,58.4202,58.4401,90640.0
2018-09-11 15:05:00,58.78,58.83,58.78,58.8,112200.0,58.4302,58.4799,58.4302,58.45,112200.0
2018-09-11 15:10:00,58.8,58.84,58.78,58.83,120260.0,58.45,58.4898,58.4302,58.4799,120260.0
2018-09-11 15:15:00,58.84,58.85,58.76,58.77,91860.0,58.4898,58.4997,58.4103,58.4202,91860.0
2018-09-11 15:20:00,58.76,58.83,58.76,58.83,72860.0,58.4103,58.4799,58.4103,58.4799,72860.0
2018-09-11 15:25:00,58.83,58.84,58.78,58.79,175140.0,58.4799,58.4898,58.4302,58.4401,175140.0
2018-09-11 15:30:00,58.79,58.81,58.74,58.75,179000.0,58.4401,58.46,58.3904,58.4003,179000.0
2018-09-11 15:35:00,58.76,58.84,58.76,58.84,108480.0,58.4103,58.4898,58.4103,58.4898,108480.0
2018-09-11 15:40:00,58.84,58.89,58.8,58.82,280300.0,58.4898,58.5395,58.45,58.4699,280300.0
2018-09-11 15:45:00,58.83,58.87,58.8,58.86,259040.0,58.4799,58.5196,58.45,58.5097,259040.0
2018-09-11 15:50:00,58.86,58.88,58.78,58.88,258500.0,58.5097,58.5296,58.4302,58.5296,258500.0
2018-09-11 15:55:00,58.87,58.93,58.86,58.88,507840.0,58.5196,58.5793,58.5097,58.5296,507840.0
2018-09-12 09:30:00,58.64,58.93,58.55,58.75,798880.0,58.291,58.5793,58.2015,58.4003,798880.0
2018-09-12 09:35:00,58.68,58.68,58.34,58.57,377460.0,58.3308,58.3308,57.9928,58.2214,377460.0
2018-09-12 09:40:00,58.63,58.8,58.46,58.76,374200.0,58.281,58.45,58.1121,58.4103,374200.0
2018-09-12 09:45:00,58.74,58.75,58.54,58.67,168620.0,58.3904,58.4003,58.1916,58.3208,168620.0
2018-09-12 09:50:00,58.67,58.74,58.49,58.49,109500.0,58.3208,58.3904,58.1419,58.1419,109500.0
2018-09-12 09:55:00,58.54,58.58,58.42,58.43,279380.0,58.1916,58.2313,58.0723,58.0822,279380.0
2018-09-12 10:00:00,58.46,58.59,58.44,58.46,111840.0,58.1121,58.2413,58.0922,58.1121,111840.0
2018-09-12 10:05:00,58.47,58.48,58.29,58.3,139940.0,58.122,58.1319,57.9431,57.953,139940.0
2018-09-12 10:10:00,58.26,58.32,58.18,58.28,145720.0,57.9133,57.9729,57.8337,57.9331,145720.0
2018-09-12 10:15:00,58.28,58.28,58.22,58.22,184800.0,57.9331,57.9331,57.8735,57.8735,184800.0
2018-09-12 10:20:00,58.22,58.22,58.05,58.05,213340.0,57.8735,57.8735,57.7045,57.7045,213340.0
2018-09-12 10:25:00,58.09,58.23,58.05,58.21,182880.0,57.7443,57.8834,57.7045,57.8635,182880.0
2018-09-12 10:30:00,58.21,58.21,57.94,57.94,287440.0,57.8635,57.8635,57.5952,57.5952,287440.0
2018-09-12 10:35:00,57.94,58.12,57.94,58.12,213980.0,57.5952,57.7741,57.5952,57.7741,213980.0
2018-09-12 10:40:00,58.1,58.17,58.07,58.14,90820.0,57.7542,57.8238,57.7244,57.794,90820.0
2018-09-12 10:45:00,58.1,58.11,57.94,57.94,124420.0,57.7542,57.7641,57.5952,57.5952,124420.0
2018-09-12 10:50:00,57.95,58.05,57.94,58.04,100980.0,57.6051,57.7045,57.5952,57.6946,100980.0
2018-09-12 10:55:00,58.07,58.08,57.99,57.99,57780.0,57.7244,57.7343,57.6449,57.6449,57780.0
2018-09-12 11:00:00,58.04,58.21,58.04,58.13,297860.0,57.6946,57.8635,57.6946,57.784,297860.0
2018-09-12 11:05:00,58.14,58.16,58.09,58.1,169540.0,57.794,57.8138,57.7443,57.7542,169540.0
2018-09-12 11:10:00,58.1,58.38,58.09,58.32,233560.0,57.7542,58.0325,57.7443,57.9729,233560.0
2018-09-12 11:15:00,58.36,58.44,58.27,58.4,133480.0,58.0127,58.0922,57.9232,58.0524,133480.0
2018-09-12 11:20:00,58.37,58.48,58.31,58.44,165880.0,58.0226,58.1319,57.963,58.0922,165880.0
2018-09-12 11:25:00,58.43,58.43,58.32,58.37,126720.0,58.0822,58.0822,57.9729,58.0226,126720.0
2018-09-12 11:30:00,58.38,58.46,58.35,58.42,98700.0,58.0325,58.1121,58.0027,58.0723,98700.0
2018-09-12 11:35:00,58.37,58.42,58.19,58.21,104000.0,58.0226,58.0723,57.8437,57.8635,104000.0
2018-09-12 11:40:00,58.23,58.28,58.15,58.17,115960.0,57.8834,57.9331,57.8039,57.8238,115960.0
2018-09-12 11:45:00,58.12,58.19,58.1,58.12,111740.0,57.7741,57.8437,57.7542,57.7741,111740.0
2018-09-12 11:50:00,58.1,58.1,57.92,57.99,192660.0,57.7542,57.7542,57.5753,57.6449,192660.0
2018-09-12 11:55:00,57.99,58.01,57.93,57.93,110260.0,57.6449,57.6647,57.5852,57.5852,110260.0
2018-09-12 12:00:00,57.94,58.07,57.93,58.04,94000.0,57.5952,57.7244,57.5852,57.6946,94000.0
2018-09-12 12:05:00,58.06,58.14,58.01,58.01,85500.0,57.7144,57.794,57.6647,57.6647,85500.0
2018-09-12 12:10:00,58.03,58.16,58.02,58.13,73420.0,57.6846,57.8138,57.6747,57.784,73420.0
2018-09-12 12:15:00,58.14,58.16,58.1,58.1,75840.0,57.794,57.8138,57.7542,57.7542,75840.0
2018-09-12 12:20:00,58.11,58.16,58.09,58.16,42160.0,57.7641,57.8138,57.7443,57.8138,42160.0
2018-09-12 12:25:00,58.16,58.16,58.09,58.13,53500.0,57.8138,57.8138,57.7443,57.784,53500.0
2018-09-12 12:30:00,58.13,58.13,58.03,58.03,67000.0,57.784,57.784,57.6846,57.6846,67000.0
2018-09-12 12:35:00,58.01,58.06,57.99,58.04,111920.0,57.6647,57.7144,57.6449,57.6946,111920.0
2018-09-12 12:40:00,58.06,58.17,58.06,58.17,61420.0,57.7144,57.8238,57.7144,57.8238,61420.0
2018-09-12 12:45:00,58.16,58.19,58.1,58.11,110660.0,57.8138,57.8437,57.7542,57.7641,110660.0
2018-09-12 12:50:00,58.07,58.15,58.07,58.12,32000.0,57.7244,57.8039,57.7244,57.7741,32000.0
2018-09-12 12:55:00,58.12,58.13,58.09,58.09,42000.0,57.7741,57.784,57.7443,57.7443,42000.0
2018-09-12 13:00:00,58.08,58.15,58.03,58.03,81100.0,57.7343,57.8039,57.6846,57.6846,81100.0
2018-09-12 13:05:00,58.04,58.05,58.03,58.05,16000.0,57.6946,57.7045,57.6846,57.7045,16000.0
2018-09-12 13:10:00,58.11,58.11,58.03,58.03,92080.0,57.7641,57.7641,57.6846,57.6846,92080.0
2018-09-12 13:15:00,58.03,58.03,57.94,58.01,151080.0,57.6846,57.6846,57.5952,57.6647,151080.0
2018-09-12 13:20:00,58.04,58.08,58.04,58.07,27200.0,57.6946,57.7343,57.6946,57.7244,27200.0
2018-09-12 13:25:00,58.05,58.06,58.01,58.05,63780.0,57.7045,57.7144,57.6647,57.7045,63780.0
2018-09-12 13:30:00,58.11,58.15,58.07,58.1,33000.0,57.7641,57.8039,57.7244,57.7542,33000.0
2018-09-12 13:35:00,58.09,58.12,58.07,58.08,79000.0,57.7443,57.7741,57.7244,57.7343,79000.0
2018-09-12 13:40:00,58.08,58.08,57.99,58.02,112440.0,57.7343,57.7343,57.6449,57.6747,112440.0
2018-09-12 13:45:00,58.0,58.0,57.94,57.98,146200.0,57.6548,57.6548,57.5952,57.6349,146200.0
2018-09-12 13:50:00,57.97,58.02,57.96,58.01,51420.0,57.625,57.6747,57.615,57.6647,51420.0
2018-09-12 13:55:00,58.0,58.02,57.97,58.0,70700.0,57.6548,57.6747,57.625,57.6548,70700.0
2018-09-12 14:00:00,58.04,58.06,58.02,58.04,38540.0,57.6946,57.7144,57.6747,57.6946,38540.0
2018-09-12 14:05:00,58.04,58.04,58.0,58.01,26000.0,57.6946,57.6946,57.6548,57.6647,26000.0
2018-09-12 14:10:00,58.03,58.06,58.02,58.04,47360.0,57.6846,57.7144,57.6747,57.6946,47360.0
2018-09-12 14:15:00,58.02,58.07,58.01,58.04,34540.0,57.6747,57.7244,57.6647,57.6946,34540.0
2018-09-12 14:20:00,58.03,58.05,58.03,58.03,10000.0,57.6846,57.7045,57.6846,57.6846,10000.0
2018-09-12 14:25:00,58.04,58.06,58.02,58.02,19240.0,57.6946,57.7144,57.6747,57.6747,19240.0
2018-09-12 14:30:00,58.01,58.06,58.0,58.02,57980.0,57.6647,57.7144,57.6548,57.6747,57980.0
2018-09-12 14:35:00,58.02,58.04,57.99,58.03,65240.0,57.6747,57.6946,57.6449,57.6846,65240.0
2018-09-12 14:40:00,58.02,58.02,57.97,57.98,58000.0,57.6747,57.6747,57.625,57.6349,58000.0
2018-09-12 14:45:00,57.97,58.04,57.94,58.04,49980.0,57.625,57.6946,57.5952,57.6946,49980.0
2018-09-12 14:50:00,58.04,58.05,58.02,58.03,34000.0,57.6946,57.7045,57.6747,57.6846,34000.0
2018-09-12 14:55:00,58.03,58.03,57.99,58.01,54000.0,57.6846,57.6846,57.6449,57.6647,54000.0
2018-09-12 15:00:00,58.02,58.04,58.01,58.02,80000.0,57.6747,57.6946,57.6647,57.6747,80000.0
2018-09-12 15:05:00,58.03,58.12,58.02,58.06,89020.0,57.6846,57.7741,57.6747,57.7144,89020.0
2018-09-12 15:10:00,58.1,58.14,58.09,58.13,109040.0,57.7542,57.794,57.7443,57.784,109040.0
2018-09-12 15:15:00,58.12,58.14,58.09,58.11,94080.0,57.7741,57.794,57.7443,57.7641,94080.0
2018-09-12 15:20:00,58.12,58.16,58.1,58.13,184280.0,57.7741,57.8138,57.7542,57.784,184280.0
2018-09-12 15:25:00,58.12,58.18,58.11,58.12,129280.0,57.7741,57.8337,57.7641,57.7741,129280.0
2018-09-12 15:30:00,58.11,58.17,58.11,58.16,135200.0,57.7641,57.8238,57.7641,57.8138,135200.0
2018-09-12 15:35:00,58.15,58.2,58.13,58.18,164220.0,57.8039,57.8536,57.784,57.8337,164220.0
2018-09-12 15:40:00,58.19,58.23,58.15,58.2,215720.0,57.8437,57.8834,57.8039,57.8536,215720.0
2018-09-12 15:45:00,58.2,58.2,58.1,58.12,377400.0,57.8536,57.8536,57.7542,57.7741,377400.0
2018-09-12 15:50:00,58.14,58.21,58.12,58.13,218920.0,57.794,57.8635,57.7741,57.784,218920.0
2018-09-12 15:55:00,58.12,58.17,58.11,58.14,474820.0,57.7741,57.8238,57.7641,57.794,474820.0
2018-09-13 09:30:00,58.54,58.72,58.37,58.37,843780.0,58.1916,58.3705,58.0226,58.0226,843780.0
2018-09-13 09:35:00,58.36,58.62,58.34,58.61,747160.0,58.0127,58.2711,57.9928,58.2612,747160.0
2018-09-13 09:40:00,58.62,58.81,58.58,58.8,526660.0,58.2711,58.46,58.2313,58.45,526660.0
2018-09-13 09:45:00,58.81,58.93,58.81,58.86,623080.0,58.46,58.5793,58.46,58.5097,623080.0
2018-09-13 09:50:00,58.87,58.89,58.65,58.7,227000.0,58.5196,58.5395,58.3009,58.3506,227000.0
2018-09-13 09:55:00,58.71,58.73,58.53,58.55,232700.0,58.3606,58.3805,58.1816,58.2015,232700.0
2018-09-13 10:00:00,58.52,58.68,58.47,58.54,276360.0,58.1717,58.3308,58.122,58.1916,276360.0
2018-09-13 10:05:00,58.55,58.66,58.51,58.62,131400.0,58.2015,58.3109,58.1618,58.2711,131400.0
2018-09-13 10:10:00,58.65,58.71,58.52,58.53,248180.0,58.3009,58.3606,58.1717,58.1816,248180.0
2018-09-13 10:15:00,58.55,58.58,58.33,58.41,305240.0,58.2015,58.2313,57.9828,58.0624,305240.0
2018-09-13 10:20:00,58.42,58.42,58.3,58.35,271880.0,58.0723,58.0723,57.953,58.0027,271880.0
2018-09-13 10:25:00,58.33,58.43,58.18,58.18,318520.0,57.9828,58.0822,57.8337,57.8337,318520.0
2018-09-13 10:30:00,58.16,58.34,58.15,58.32,188780.0,57.8138,57.9928,57.8039,57.9729,188780.0
2018-09-13 10:35:00,58.3,58.32,58.2,58.2,106400.0,57.953,57.9729,57.8536,57.8536,106400.0
2018-09-13 10:40:00,58.21,58.39,58.14,58.39,142940.0,57.8635,58.0425,57.794,58.0425,142940.0
2018-09-13 10:45:00,58.38,58.4,58.24,58.28,90820.0,58.0325,58.0524,57.8934,57.9331,90820.0
2018-09-13 10:50:00,58.28,58.38,58.23,58.32,88160.0,57.9331,58.0325,57.8834,57.9729,88160.0
2018-09-13 10:55:00,58.34,58.37,58.29,58.32,68760.0,57.9928,58.0226,57.9431,57.9729,68760.0
2018-09-13 11:00:00,58.31,58.34,58.24,58.33,66600.0,57.963,57.9928,57.8934,57.9828,66600.0
2018-09-13 11:05:00,58.38,58.45,58.3,58.32,124280.0,58.0325,58.1021,57.953,57.9729,124280.0
2018-09-13 11:10:00,58.33,58.5,58.32,58.45,219160.0,57.9828,58.1518,57.9729,58.1021,219160.0
2018-09-13 11:15:00,58.46,58.46,58.37,58.38,78520.0,58.1121,58.1121,58.0226,58.0325,78520.0
2018-09-13 11:20:00,58.42,58.43,58.35,58.41,120320.0,58.0723,58.0822,58.0027,58.0624,120320.0
2018-09-13 11:25:00,58.39,58.46,58.39,58.46,165260.0,58.0425,58.1121,58.0425,58.1121,165260.0
2018-09-13 11:30:00,58.48,58.49,58.39,58.45,161860.0,58.1319,58.1419,58.0425,58.1021,161860.0
2018-09-13 11:35:00,58.44,58.49,58.4,58.49,106000.0,58.0922,58.1419,58.0524,58.1419,106000.0
2018-09-13 11:40:00,58.47,58.55,58.46,58.53,232220.0,58.122,58.2015,58.1121,58.1816,232220.0
2018-09-13 11:45:00,58.53,58.63,58.52,58.6,292980.0,58.1816,58.281,58.1717,58.2512,292980.0
2018-09-13 11:50:00,58.61,58.69,58.61,58.67,131180.0,58.2612,58.3407,58.2612,58.3208,131180.0
2018-09-13 11:55:00,58.68,58.69,58.66,58.69,118280.0,58.3308,58.3407,58.3109,58.3407,118280.0
2018-09-13 12:00:00,58.7,58.72,58.64,58.65,221700.0,58.3506,58.3705,58.291,58.3009,221700.0
2018-09-13 12:05:00,58.66,58.73,58.66,58.7,257580.0,58.3109,58.3805,58.3109,58.3506,257580.0
2018-09-13 12:10:00,58.69,58.73,58.68,58.68,92300.0,58.3407,58.3805,58.3308,58.3308,92300.0
2018-09-13 12:15:00,58.66,58.7,58.63,58.65,107360.0,58.3109,58.3506,58.281,58.3009,107360.0
2018-09-13 12:20:00,58.67,58.7,58.63,58.65,92120.0,58.3208,58.3506,58.281,58.3009,92120.0
2018-09-13 12:25:00,58.65,58.69,58.63,58.64,93880.0,58.3009,58.3407,58.281,58.291,93880.0
2018-09-13 12:30:00,58.64,58.67,58.61,58.65,54000.0,58.291,58.3208,58.2612,58.3009,54000.0
2018-09-13 12:35:00,58.65,58.69,58.63,58.69,93000.0,58.3009,58.3407,58.281,58.3407,93000.0
2018-09-13 12:40:00,58.69,58.69,58.65,58.65,56000.0,58.3407,58.3407,58.3009,58.3009,56000.0
2018-09-13 12:45:00,58.65,58.69,58.63,58.65,227300.0,58.3009,58.3407,58.281,58.3009,227300.0
2018-09-13 12:50:00,58.66,58.66,58.57,58.59,80620.0,58.3109,58.3109,58.2214,58.2413,80620.0
2018-09-13 12:55:00,58.55,58.58,58.52,58.56,79200.0,58.2015,58.2313,58.1717,58.2115,79200.0
2018-09-13 13:00:00,58.55,58.55,58.47,58.49,82540.0,58.2015,58.2015,58.122,58.1419,82540.0
2018-09-13 13:05:00,58.52,58.53,58.46,58.46,80000.0,58.1717,58.1816,58.1121,58.1121,80000.0
2018-09-13 13:10:00,58.45,58.5,58.45,58.5,58540.0,58.1021,58.1518,58.1021,58.1518,58540.0
2018-09-13 13:15:00,58.52,58.52,58.45,58.49,85880.0,58.1717,58.1717,58.1021,58.1419,85880.0
2018-09-13 13:20:00,58.5,58.57,58.5,58.56,147300.0,58.1518,58.2214,58.1518,58.2115,147300.0
2018-09-13 13:25:00,58.56,58.59,58.55,58.56,131020.0,58.2115,58.2413,58.2015,58.2115,131020.0
2018-09-13 13:30:00,58.56,58.57,58.53,58.54,65420.0,58.2115,58.2214,58.1816,58.1916,65420.0
2018-09-13 13:35:00,58.53,58.56,58.51,58.56,126280.0,58.1816,58.2115,58.1618,58.2115,126280.0
2018-09-13 13:40:00,58.55,58.58,58.54,58.56,52620.0,58.2015,58.2313,58.1916,58.2115,52620.0
2018-09-13 13:45:00,58.55,58.61,58.54,58.56,87040.0,58.2015,58.2612,58.1916,58.2115,87040.0
2018-09-13 13:50:00,58.54,58.57,58.53,58.56,73640.0,58.1916,58.2214,58.1816,58.2115,73640.0
2018-09-13 13:55:00,58.56,58.65,58.55,58.65,80800.0,58.2115,58.3009,58.2015,58.3009,80800.0
2018-09-13 14:00:00,58.63,58.68,58.63,58.66,109340.0,58.281,58.3308,58.281,58.3109,109340.0
2018-09-13 14:05:00,58.68,58.71,58.67,58.7,79360.0,58.3308,58.3606,58.3208,58.3506,79360.0
2018-09-13 14:10:00,58.71,58.72,58.64,58.65,72940.0,58.3606,58.3705,58.291,58.3009,72940.0
2018-09-13 14:15:00,58.64,58.66,58.55,58.57,69000.0,58.291,58.3109,58.2015,58.2214,69000.0
2018-09-13 14:20:00,58.57,58.58,58.53,58.55,85200.0,58.2214,58.2313,58.1816,58.2015,85200.0
2018-09-13 14:25:00,58.56,58.61,58.55,58.58,40260.0,58.2115,58.2612,58.2015,58.2313,40260.0
2018-09-13 14:30:00,58.59,58.59,58.55,58.57,40760.0,58.2413,58.2413,58.2015,58.2214,40760.0
2018-09-13 14:35:00,58.58,58.67,58.58,58.65,63840.0,58.2313,58.3208,58.2313,58.3009,63840.0
2018-09-13 14:40:00,58.65,58.71,58.65,58.69,50400.0,58.3009,58.3606,58.3009,58.3407,50400.0
2018-09-13 14:45:00,58.7,58.72,58.68,58.72,32000.0,58.3506,58.3705,58.3308,58.3705,32000.0
2018-09-13 14:50:00,58.71,58.73,58.64,58.66,127600.0,58.3606,58.3805,58.291,58.3109,127600.0
2018-09-13 14:55:00,58.64,58.7,58.64,58.69,70000.0,58.291,58.3506,58.291,58.3407,70000.0
2018-09-13 15:00:00,58.7,58.7,58.64,58.65,152040.0,58.3506,58.3506,58.291,58.3009,152040.0
2018-09-13 15:05:00,58.63,58.64,58.58,58.58,106000.0,58.281,58.291,58.2313,58.2313,106000.0
2018-09-13 15:10:00,58.59,58.68,58.58,58.68,117940.0,58.2413,58.3308,58.2313,58.3308,117940.0
2018-09-13 15:15:00,58.66,58.67,58.65,58.67,53080.0,58.3109,58.3208,58.3009,58.3208,53080.0
2018-09-13 15:20:00,58.67,58.7,58.64,58.65,106120.0,58.3208,58.3506,58.291,58.3009,106120.0
2018-09-13 15:25:00,58.66,58.66,58.6,58.62,74320.0,58.3109,58.3109,58.2512,58.2711,74320.0
2018-09-13 15:30:00,58.63,58.63,58.6,58.63,78000.0,58.281,58.281,58.2512,58.281,78000.0
2018-09-13 15:35:00,58.64,58.65,58.57,58.58,113820.0,58.291,58.3009,58.2214,58.2313,113820.0
2018-09-13 15:40:00,58.57,58.62,58.54,58.62,131820.0,58.2214,58.2711,58.1916,58.2711,131820.0
2018-09-13 15:45:00,58.6,58.65,58.57,58.65,136480.0,58.2512,58.3009,58.2214,58.3009,136480.0
2018-09-13 15:50:00,58.65,58.74,58.65,58.73,257160.0,58.3009,58.3904,58.3009,58.3805,257160.0
2018-09-13 15:55:00,58.74,58.77,58.73,58.77,478700.0,58.3904,58.4202,58.3805,58.4202,478700.0
2018-09-14 09:30:00,59.03,59.03,58.64,58.78,568700.0,58.6787,58.6787,58.291,58.4302,568700.0
2018-09-14 09:35:00,58.78,58.86,58.7,58.7,238700.0,58.4302,58.5097,58.3506,58.3506,238700.0
2018-09-14 09:40:00,58.7,58.86,58.7,58.83,243280.0,58.3506,58.5097,58.3506,58.4799,243280.0
2018-09-14 09:45:00,58.78,58.81,58.64,58.73,316440.0,58.4302,58.46,58.291,58.3805,316440.0
2018-09-14 09:50:00,58.71,58.8,58.7,58.76,152040.0,58.3606,58.45,58.3506,58.4103,152040.0
2018-09-14 09:55:00,58.74,58.8,58.67,58.8,137040.0,58.3904,58.45,58.3208,58.45,137040.0
2018-09-14 10:00:00,58.69,58.74,58.58,58.59,239540.0,58.3407,58.3904,58.2313,58.2413,239540.0
2018-09-14 10:05:00,58.6,58.66,58.57,58.57,361240.0,58.2512,58.3109,58.2214,58.2214,361240.0
2018-09-14 10:10:00,58.56,58.63,58.55,58.58,169200.0,58.2115,58.281,58.2015,58.2313,169200.0
2018-09-14 10:15:00,58.6,58.73,58.58,58.66,119960.0,58.2512,58.3805,58.2313,58.3109,119960.0
2018-09-14 10:20:00,58.67,58.76,58.66,58.72,120360.0,58.3208,58.4103,58.3109,58.3705,120360.0
2018-09-14 10:25:00,58.7,58.78,58.7,58.75,169560.0,58.3506,58.4302,58.3506,58.4003,169560.0
2018-09-14 10:30:00,58.77,58.81,58.74,58.76,155800.0,58.4202,58.46,58.3904,58.4103,155800.0
2018-09-14 10:35:00,58.78,58.83,58.76,58.76,131900.0,58.4302,58.4799,58.4103,58.4103,131900.0
2018-09-14 10:40:00,58.76,58.8,58.71,58.77,112760.0,58.4103,58.45,58.3606,58.4202,112760.0
2018-09-14 10:45:00,58.77,58.78,58.69,58.75,66000.0,58.4202,58.4302,58.3407,58.4003,66000.0
2018-09-14 10:50:00,58.71,58.72,58.62,58.69,237880.0,58.3606,58.3705,58.2711,58.3407,237880.0
2018-09-14 10:55:00,58.73,58.75,58.72,58.74,31280.0,58.3805,58.4003,58.3705,58.3904,31280.0
2018-09-14 11:00:00,58.72,58.75,58.69,58.73,46000.0,58.3705,58.4003,58.3407,58.3805,46000.0
2018-09-14 11:05:00,58.73,58.81,58.73,58.76,102300.0,58.3805,58.46,58.3805,58.4103,102300.0
2018-09-14 11:10:00,58.75,58.76,58.69,58.73,99700.0,58.4003,58.4103,58.3407,58.3805,99700.0
2018-09-14 11:15:00,58.71,58.77,58.71,58.73,50760.0,58.3606,58.4202,58.3606,58.3805,50760.0
2018-09-14 11:20:00,58.74,58.79,58.71,58.79,83040.0,58.3904,58.4401,58.3606,58.4401,83040.0
2018-09-14 11:25:00,58.79,58.79,58.73,58.76,35160.0,58.4401,58.4401,58.3805,58.4103,35160.0
2018-09-14 11:30:00,58.78,58.81,58.76,58.78,32000.0,58.4302,58.46,58.4103,58.4302,32000.0
2018-09-14 11:35:00,58.78,58.8,58.76,58.77,42200.0,58.4302,58.45,58.4103,58.4202,42200.0
2018-09-14 11:40:00,58.79,58.83,58.78,58.81,59180.0,58.4401,58.4799,58.4302,58.46,59180.0
2018-09-14 11:45:00,58.82,58.85,58.77,58.84,121060.0,58.4699,58.4997,58.4202,58.4898,121060.0
2018-09-14 11:50:00,58.83,58.87,58.79,58.79,140380.0,58.4799,58.5196,58.4401,58.4401,140380.0
2018-09-14 11:55:00,58.78,58.78,58.75,58.75,57200.0,58.4302,58.4302,58.4003,58.4003,57200.0
2018-09-14 12:00:00,58.77,58.77,58.63,58.7,212320.0,58.4202,58.4202,58.281,58.3506,212320.0
2018-09-14 12:05:00,58.67,58.68,58.55,58.65,285620.0,58.3208,58.3308,58.2015,58.3009,285620.0
2018-09-14 12:10:00,58.65,58.66,58.59,58.64,82860.0,58.3009,58.3109,58.2413,58.291,82860.0
2018-09-14 12:15:00,58.64,58.71,58.61,58.63,100220.0,58.291,58.3606,58.2612,58.281,100220.0
2018-09-14 12:20:00,58.62,58.62,58.46,58.49,121680.0,58.2711,58.2711,58.1121,58.1419,121680.0
2018-09-14 12:25:00,58.48,58.53,58.43,58.47,139000.0,58.1319,58.1816,58.0822,58.122,139000.0
2018-09-14 12:30:00,58.44,58.55,58.42,58.54,187320.0,58.0922,58.2015,58.0723,58.1916,187320.0
2018-09-14 12:35:00,58.53,58.54,58.47,58.54,69760.0,58.1816,58.1916,58.122,58.1916,69760.0
2018-09-14 12:40:00,58.51,58.59,58.51,58.58,90500.0,58.1618,58.2413,58.1618,58.2313,90500.0
2018-09-14 12:45:00,58.58,58.6,58.56,58.58,43360.0,58.2313,58.2512,58.2115,58.2313,43360.0
2018-09-14 12:50:00,58.58,58.6,58.55,58.55,30000.0,58.2313,58.2512,58.2015,58.2015,30000.0
2018-09-14 12:55:00,58.56,58.57,58.52,58.54,20400.0,58.2115,58.2214,58.1717,58.1916,20400.0
2018-09-14 13:00:00,58.52,58.57,58.52,58.57,12000.0,58.1717,58.2214,58.1717,58.2214,12000.0
2018-09-14 13:05:00,58.53,58.55,58.43,58.43,44000.0,58.1816,58.2015,58.0822,58.0822,44000.0
2018-09-14 13:10:00,58.44,58.5,58.44,58.5,24000.0,58.0922,58.1518,58.0922,58.1518,24000.0
2018-09-14 13:15:00,58.49,58.55,58.48,58.52,35800.0,58.1419,58.2015,58.1319,58.1717,35800.0
2018-09-14 13:20:00,58.5,58.57,58.5,58.55,57260.0,58.1518,58.2214,58.1518,58.2015,57260.0
2018-09-14 13:25:00,58.56,58.62,58.56,58.61,50000.0,58.2115,58.2711,58.2115,58.2612,50000.0
2018-09-14 13:30:00,58.6,58.63,58.59,58.6,52000.0,58.2512,58.281,58.2413,58.2512,52000.0
2018-09-14 13:35:00,58.6,58.65,58.6,58.62,29600.0,58.2512,58.3009,58.2512,58.2711,29600.0
2018-09-14 13:40:00,58.63,58.64,58.62,58.64,39020.0,58.281,58.291,58.2711,58.291,39020.0
2018-09-14 13:45:00,58.62,58.63,58.58,58.63,44000.0,58.2711,58.281,58.2313,58.281,44000.0
2018-09-14 13:50:00,58.65,58.68,58.65,58.68,49320.0,58.3009,58.3308,58.3009,58.3308,49320.0
2018-09-14 13:55:00,58.67,58.67,58.65,58.65,52900.0,58.3208,58.3208,58.3009,58.3009,52900.0
2018-09-14 14:00:00,58.66,58.7,58.65,58.69,38400.0,58.3109,58.3506,58.3009,58.3407,38400.0
2018-09-14 14:05:00,58.7,58.71,58.64,58.68,63400.0,58.3506,58.3606,58.291,58.3308,63400.0
2018-09-14 14:10:00,58.68,58.68,58.64,58.65,35120.0,58.3308,58.3308,58.291,58.3009,35120.0
2018-09-14 14:15:00,58.65,58.66,58.63,58.63,22000.0,58.3009,58.3109,58.281,58.281,22000.0
2018-09-14 14:20:00,58.64,58.64,58.61,58.62,57320.0,58.291,58.291,58.2612,58.2711,57320.0
2018-09-14 14:25:00,58.63,58.63,58.59,58.59,141560.0,58.281,58.281,58.2413,58.2413,141560.0
2018-09-14 14:30:00,58.55,58.57,58.55,58.55,14000.0,58.2015,58.2214,58.2015,58.2015,14000.0
2018-09-14 14:35:00,58.55,58.57,58.54,58.57,46120.0,58.2015,58.2214,58.1916,58.2214,46120.0
2018-09-14 14:40:00,58.56,58.56,58.55,58.56,34780.0,58.2115,58.2115,58.2015,58.2115,34780.0
2018-09-14 14:45:00,58.58,58.6,58.56,58.6,16020.0,58.2313,58.2512,58.2115,58.2512,16020.0
2018-09-14 14:50:00,58.62,58.63,58.58,58.58,63200.0,58.2711,58.281,58.2313,58.2313,63200.0
2018-09-14 14:55:00,58.6,58.6,58.58,58.59,22000.0,58.2512,58.2512,58.2313,58.2413,22000.0
2018-09-14 15:00:00,58.58,58.65,58.58,58.63,73480.0,58.2313,58.3009,58.2313,58.281,73480.0
2018-09-14 15:05:00,58.64,58.69,58.64,58.66,134400.0,58.291,58.3407,58.291,58.3109,134400.0
2018-09-14 15:10:00,58.66,58.69,58.65,58.67,42000.0,58.3109,58.3407,58.3009,58.3208,42000.0
2018-09-14 15:15:00,58.67,58.7,58.66,58.7,137200.0,58.3208,58.3506,58.3109,58.3506,137200.0
2018-09-14 15:20:00,58.67,58.69,58.65,58.65,60020.0,58.3208,58.3407,58.3009,58.3009,60020.0
2018-09-14 15:25:00,58.65,58.66,58.63,58.66,60080.0,58.3009,58.3109,58.281,58.3109,60080.0
2018-09-14 15:30:00,58.65,58.7,58.65,58.68,122340.0,58.3009,58.3506,58.3009,58.3308,122340.0
2018-09-14 15:35:00,58.68,58.68,58.61,58.65,85380.0,58.3308,58.3308,58.2612,58.3009,85380.0
2018-09-14 15:40:00,58.67,58.68,58.64,58.67,72120.0,58.3208,58.3308,58.291,58.3208,72120.0
2018-09-14 15:45:00,58.66,58.73,58.66,58.72,205660.0,58.3109,58.3805,58.3109,58.3705,205660.0
2018-09-14 15:50:00,58.73,58.75,58.69,58.69,237060.0,58.3805,58.4003,58.3407,58.3407,237060.0
2018-09-14 15:55:00,58.7,58.71,58.58,58.62,503200.0,58.3506,58.3606,58.2313,58.2711,503200.0
2018-09-17 09:30:00,58.51,58.86,58.36,58.72,656360.0,58.1618,58.5097,58.0127,58.3705,656360.0
2018-09-17 09:35:00,58.66,58.66,58.37,58.37,189420.0,58.3109,58.3109,58.0226,58.0226,189420.0
2018-09-17 09:40:00,58.4,58.41,58.2,58.32,308840.0,58.0524,58.0624,57.8536,57.9729,308840.0
2018-09-17 09:45:00,58.32,58.37,58.3,58.34,282940.0,57.9729,58.0226,57.953,57.9928,282940.0
2018-09-17 09:50:00,58.35,58.4,58.24,58.24,125160.0,58.0027,58.0524,57.8934,57.8934,125160.0
2018-09-17 09:55:00,58.25,58.27,58.14,58.27,272840.0,57.9033,57.9232,57.794,57.9232,272840.0
2018-09-17 10:00:00,58.27,58.28,58.09,58.1,124420.0,57.9232,57.9331,57.7443,57.7542,124420.0
2018-09-17 10:05:00,58.11,58.13,57.96,58.01,296660.0,57.7641,57.784,57.615,57.6647,296660.0
2018-09-17 10:10:00,58.01,58.05,57.96,58.0,175620.0,57.6647,57.7045,57.615,57.6548,175620.0
2018-09-17 10:15:00,57.99,58.04,57.86,58.04,229540.0,57.6449,57.6946,57.5156,57.6946,229540.0
2018-09-17 10:20:00,58.02,58.06,58.0,58.02,124100.0,57.6747,57.7144,57.6548,57.6747,124100.0
2018-09-17 10:25:00,58.03,58.07,57.92,57.97,67000.0,57.6846,57.7244,57.5753,57.625,67000.0
2018-09-17 10:30:00,57.98,57.99,57.88,57.9,133180.0,57.6349,57.6449,57.5355,57.5554,133180.0
2018-09-17 10:35:00,57.96,57.96,57.9,57.94,58000.0,57.615,57.615,57.5554,57.5952,58000.0
2018-09-17 10:40:00,57.95,57.96,57.88,57.9,164860.0,57.6051,57.615,57.5355,57.5554,164860.0
2018-09-17 10:45:00,57.9,58.0,57.83,57.85,102000.0,57.5554,57.6548,57.4858,57.5057,102000.0
2018-09-17 10:50:00,57.87,57.89,57.8,57.82,86420.0,57.5256,57.5455,57.456,57.4759,86420.0
2018-09-17 10:55:00,57.82,57.9,57.7,57.86,272880.0,57.4759,57.5554,57.3566,57.5156,272880.0
2018-09-17 11:00:00,57.85,57.96,57.83,57.93,152680.0,57.5057,57.615,57.4858,57.5852,152680.0
2018-09-17 11:05:00,57.92,57.92,57.82,57.84,46800.0,57.5753,57.5753,57.4759,57.4958,46800.0
2018-09-17 11:10:00,57.87,57.89,57.83,57.89,115320.0,57.5256,57.5455,57.4858,57.5455,115320.0
2018-09-17 11:15:00,57.9,57.93,57.84,57.84,118180.0,57.5554,57.5852,57.4958,57.4958,118180.0
2018-09-17 11:20:00,57.83,57.85,57.8,57.85,75900.0,57.4858,57.5057,57.456,57.5057,75900.0
2018-09-17 11:25:00,57.83,57.88,57.82,57.88,76080.0,57.4858,57.5355,57.4759,57.5355,76080.0
2018-09-17 11:30:00,57.89,57.95,57.89,57.91,81320.0,57.5455,57.6051,57.5455,57.5653,81320.0
2018-09-17 11:35:00,57.91,57.95,57.87,57.93,186680.0,57.5653,57.6051,57.5256,57.5852,186680.0
2018-09-17 11:40:00,57.93,57.97,57.89,57.95,121240.0,57.5852,57.625,57.5455,57.6051,121240.0
2018-09-17 11:45:00,57.96,57.98,57.91,57.96,142400.0,57.615,57.6349,57.5653,57.615,142400.0
2018-09-17 11:50:00,57.97,58.01,57.97,57.98,78400.0,57.625,57.6647,57.625,57.6349,78400.0
2018-09-17 11:55:00,57.95,58.01,57.95,57.99,57020.0,57.6051,57.6647,57.6051,57.6449,57020.0
2018-09-17 12:00:00,58.02,58.07,58.02,58.04,62000.0,57.6747,57.7244,57.6747,57.6946,62000.0
2018-09-17 12:05:00,58.03,58.04,57.98,57.98,66480.0,57.6846,57.6946,57.6349,57.6349,66480.0
2018-09-17 12:10:00,58.01,58.05,57.99,58.04,76000.0,57.6647,57.7045,57.6449,57.6946,76000.0
2018-09-17 12:15:00,58.05,58.1,58.04,58.09,92000.0,57.7045,57.7542,57.6946,57.7443,92000.0
2018-09-17 12:20:00,58.13,58.16,58.1,58.15,102640.0,57.784,57.8138,57.7542,57.8039,102640.0
2018-09-17 12:25:00,58.14,58.2,58.14,58.15,61960.0,57.794,57.8536,57.794,57.8039,61960.0
2018-09-17 12:30:00,58.15,58.16,58.13,58.13,96000.0,57.8039,57.8138,57.784,57.784,96000.0
2018-09-17 12:35:00,58.1,58.13,58.09,58.11,93000.0,57.7542,57.784,57.7443,57.7641,93000.0
2018-09-17 12:40:00,58.11,58.12,58.08,58.1,71100.0,57.7641,57.7741,57.7343,57.7542,71100.0
2018-09-17 12:45:00,58.1,58.18,58.1,58.18,36220.0,57.7542,57.8337,57.7542,57.8337,36220.0
2018-09-17 12:50:00,58.2,58.23,58.17,58.19,126000.0,57.8536,57.8834,57.8238,57.8437,126000.0
2018-09-17 12:55:00,58.18,58.26,58.14,58.26,86300.0,57.8337,57.9133,57.794,57.9133,86300.0
2018-09-17 13:00:00,58.26,58.27,58.22,58.22,46000.0,57.9133,57.9232,57.8735,57.8735,46000.0
2018-09-17 13:05:00,58.23,58.3,58.22,58.3,71540.0,57.8834,57.953,57.8735,57.953,71540.0
2018-09-17 13:10:00,58.26,58.28,58.24,58.24,72840.0,57.9133,57.9331,57.8934,57.8934,72840.0
2018-09-17 13:15:00,58.24,58.26,58.21,58.23,138660.0,57.8934,57.9133,57.8635,57.8834,138660.0
2018-09-17 13:20:00,58.21,58.25,58.19,58.2,106000.0,57.8635,57.9033,57.8437,57.8536,106000.0
2018-09-17 13:25:00,58.23,58.23,58.2,58.23,74220.0,57.8834,57.8834,57.8536,57.8834,74220.0
2018-09-17 13:30:00,58.19,58.19,58.13,58.18,116280.0,57.8437,57.8437,57.784,57.8337,116280.0
2018-09-17 13:35:00,58.17,58.2,58.14,58.17,84000.0,57.8238,57.8536,57.794,57.8238,84000.0
2018-09-17 13:40:00,58.2,58.25,58.2,58.25,26000.0,57.8536,57.9033,57.8536,57.9033,26000.0
2018-09-17 13:45:00,58.27,58.27,58.24,58.24,64000.0,57.9232,57.9232,57.8934,57.8934,64000.0
2018-09-17 13:50:00,58.28,58.31,58.28,58.31,31580.0,57.9331,57.963,57.9331,57.963,31580.0
2018-09-17 13:55:00,58.35,58.42,58.31,58.34,106160.0,58.0027,58.0723,57.963,57.9928,106160.0
2018-09-17 14:00:00,58.32,58.32,58.31,58.32,31000.0,57.9729,57.9729,57.963,57.9729,31000.0
2018-09-17 14:05:00,58.32,58.34,58.29,58.32,70000.0,57.9729,57.9928,57.9431,57.9729,70000.0
2018-09-17 14:10:00,58.32,58.35,58.31,58.34,88000.0,57.9729,58.0027,57.963,57.9928,88000.0
2018-09-17 14:15:00,58.34,58.36,58.31,58.31,82000.0,57.9928,58.0127,57.963,57.963,82000.0
2018-09-17 14:20:00,58.33,58.34,58.29,58.3,142280.0,57.9828,57.9928,57.9431,57.953,142280.0
2018-09-17 14:25:00,58.3,58.32,58.24,58.26,81140.0,57.953,57.9729,57.8934,57.9133,81140.0
2018-09-17 14:30:00,58.25,58.29,58.24,58.28,514000.0,57.9033,57.9431,57.8934,57.9331,514000.0
2018-09-17 14:35:00,58.27,58.28,58.24,58.26,129500.0,57.9232,57.9331,57.8934,57.9133,129500.0
2018-09-17 14:40:00,58.26,58.26,58.2,58.21,26500.0,57.9133,57.9133,57.8536,57.8635,26500.0
2018-09-17 14:45:00,58.21,58.21,58.17,58.2,60540.0,57.8635,57.8635,57.8238,57.8536,60540.0
2018-09-17 14:50:00,58.19,58.19,58.16,58.17,88000.0,57.8437,57.8437,57.8138,57.8238,88000.0
2018-09-17 14:55:00,58.18,58.19,58.06,58.12,132660.0,57.8337,57.8437,57.7144,57.7741,132660.0
2018-09-17 15:00:00,58.13,58.17,58.1,58.11,152780.0,57.784,57.8238,57.7542,57.7641,152780.0
2018-09-17 15:05:00,58.09,58.11,58.03,58.05,155300.0,57.7443,57.7641,57.6846,57.7045,155300.0
2018-09-17 15:10:00,58.06,58.06,57.98,57.99,149360.0,57.7144,57.7144,57.6349,57.6449,149360.0
2018-09-17 15:15:00,58.0,58.03,57.95,57.97,190000.0,57.6548,57.6846,57.6051,57.625,190000.0
2018-09-17 15:20:00,57.96,57.98,57.92,57.96,131060.0,57.615,57.6349,57.5753,57.615,131060.0
2018-09-17 15:25:00,57.95,58.04,57.95,58.01,256760.0,57.6051,57.6946,57.6051,57.6647,256760.0
2018-09-17 15:30:00,58.0,58.01,57.96,57.97,164780.0,57.6548,57.6647,57.615,57.625,164780.0
2018-09-17 15:35:00,58.0,58.01,57.87,57.9,464340.0,57.6548,57.6647,57.5256,57.5554,464340.0
2018-09-17 15:40:00,57.87,57.91,57.83,57.89,458520.0,57.5256,57.5653,57.4858,57.5455,458520.0
2018-09-17 15:45:00,57.89,57.97,57.89,57.9,611100.0,57.5455,57.625,57.5455,57.5554,611100.0
2018-09-17 15:50:00,57.89,57.9,57.75,57.76,494580.0,57.5455,57.5554,57.4063,57.4162,494580.0
2018-09-17 15:55:00,57.76,57.85,57.76,57.8,1091760.0,57.4162,57.5057,57.4162,57.456,1091760.0
2018-09-18 09:30:00,57.85,58.24,57.85,58.23,498740.0,57.5057,57.8934,57.5057,57.8834,498740.0
2018-09-18 09:35:00,58.2,58.22,58.02,58.08,193480.0,57.8536,57.8735,57.6747,57.7343,193480.0
2018-09-18 09:40:00,58.15,58.15,58.0,58.12,172160.0,57.8039,57.8039,57.6548,57.7741,172160.0
2018-09-18 09:45:00,58.12,58.15,57.94,58.05,456540.0,57.7741,57.8039,57.5952,57.7045,456540.0
2018-09-18 09:50:00,58.06,58.09,57.96,58.04,123000.0,57.7144,57.7443,57.615,57.6946,123000.0
2018-09-18 09:55:00,58.08,58.19,58.08,58.16,116300.0,57.7343,57.8437,57.7343,57.8138,116300.0
2018-09-18 10:00:00,58.18,58.25,58.05,58.2,120760.0,57.8337,57.9033,57.7045,57.8536,120760.0
2018-09-18 10:05:00,58.15,58.19,58.12,58.17,90000.0,57.8039,57.8437,57.7741,57.8238,90000.0
2018-09-18 10:10:00,58.2,58.29,58.13,58.29,80800.0,57.8536,57.9431,57.784,57.9431,80800.0
2018-09-18 10:15:00,58.3,58.36,58.29,58.31,165020.0,57.953,58.0127,57.9431,57.963,165020.0
2018-09-18 10:20:00,58.29,58.35,58.28,58.29,158120.0,57.9431,58.0027,57.9331,57.9431,158120.0
2018-09-18 10:25:00,58.28,58.31,58.2,58.26,114120.0,57.9331,57.963,57.8536,57.9133,114120.0
2018-09-18 10:30:00,58.25,58.28,58.17,58.21,90400.0,57.9033,57.9331,57.8238,57.8635,90400.0
2018-09-18 10:35:00,58.21,58.28,58.18,58.2,98140.0,57.8635,57.9331,57.8337,57.8536,98140.0
2018-09-18 10:40:00,58.2,58.31,58.18,58.27,102260.0,57.8536,57.963,57.8337,57.9232,102260.0
2018-09-18 10:45:00,58.26,58.34,58.22,58.27,81000.0,57.9133,57.9928,57.8735,57.9232,81000.0
2018-09-18 10:50:00,58.27,58.38,58.27,58.31,168100.0,57.9232,58.0325,57.9232,57.963,168100.0
2018-09-18 10:55:00,58.35,58.4,58.32,58.39,113240.0,58.0027,58.0524,57.9729,58.0425,113240.0
2018-09-18 11:00:00,58.38,58.44,58.37,58.41,536960.0,58.0325,58.0922,58.0226,58.0624,536960.0
2018-09-18 11:05:00,58.4,58.5,58.4,58.5,562660.0,58.0524,58.1518,58.0524,58.1518,562660.0
2018-09-18 11:10:00,58.51,58.63,58.5,58.63,259280.0,58.1618,58.281,58.1518,58.281,259280.0
2018-09-18 11:15:00,58.63,58.69,58.6,58.61,80800.0,58.281,58.3407,58.2512,58.2612,80800.0
2018-09-18 11:20:00,58.62,58.65,58.58,58.64,90180.0,58.2711,58.3009,58.2313,58.291,90180.0
2018-09-18 11:25:00,58.64,58.72,58.63,58.7,141180.0,58.291,58.3705,58.281,58.3506,141180.0
2018-09-18 11:30:00,58.71,58.73,58.66,58.73,124000.0,58.3606,58.3805,58.3109,58.3805,124000.0
2018-09-18 11:35:00,58.73,58.79,58.73,58.77,95100.0,58.3805,58.4401,58.3805,58.4202,95100.0
2018-09-18 11:40:00,58.76,58.8,58.71,58.78,156180.0,58.4103,58.45,58.3606,58.4302,156180.0
2018-09-18 11:45:00,58.78,58.8,58.75,58.77,29500.0,58.4302,58.45,58.4003,58.4202,29500.0
2018-09-18 11:50:00,58.76,58.77,58.69,58.69,66660.0,58.4103,58.4202,58.3407,58.3407,66660.0
2018-09-18 11:55:00,58.69,58.73,58.67,58.7,26000.0,58.3407,58.3805,58.3208,58.3506,26000.0
2018-09-18 12:00:00,58.73,58.78,58.69,58.69,72000.0,58.3805,58.4302,58.3407,58.3407,72000.0
2018-09-18 12:05:00,58.7,58.7,58.63,58.63,37780.0,58.3506,58.3506,58.281,58.281,37780.0
2018-09-18 12:10:00,58.62,58.62,58.53,58.57,69740.0,58.2711,58.2711,58.1816,58.2214,69740.0
2018-09-18 12:15:00,58.55,58.55,58.4,58.45,143380.0,58.2015,58.2015,58.0524,58.1021,143380.0
2018-09-18 12:20:00,58.48,58.51,58.46,58.46,30000.0,58.1319,58.1618,58.1121,58.1121,30000.0
2018-09-18 12:25:00,58.46,58.48,58.44,58.46,31700.0,58.1121,58.1319,58.0922,58.1121,31700.0
2018-09-18 12:30:00,58.46,58.48,58.42,58.44,117020.0,58.1121,58.1319,58.0723,58.0922,117020.0
2018-09-18 12:35:00,58.44,58.47,58.43,58.44,44140.0,58.0922,58.122,58.0822,58.0922,44140.0
2018-09-18 12:40:00,58.44,58.44,58.33,58.35,51000.0,58.0922,58.0922,57.9828,58.0027,51000.0
2018-09-18 12:45:00,58.41,58.42,58.35,58.37,68300.0,58.0624,58.0723,58.0027,58.0226,68300.0
2018-09-18 12:50:00,58.39,58.42,58.37,58.42,96000.0,58.0425,58.0723,58.0226,58.0723,96000.0
2018-09-18 12:55:00,58.41,58.46,58.41,58.44,34000.0,58.0624,58.1121,58.0624,58.0922,34000.0
2018-09-18 13:00:00,58.45,58.5,58.44,58.47,69400.0,58.1021,58.1518,58.0922,58.122,69400.0
2018-09-18 13:05:00,58.45,58.49,58.44,58.47,99180.0,58.1021,58.1419,58.0922,58.122,99180.0
2018-09-18 13:10:00,58.44,58.46,58.42,58.46,28000.0,58.0922,58.1121,58.0723,58.1121,28000.0
2018-09-18 13:15:00,58.48,58.53,58.48,58.5,92000.0,58.1319,58.1816,58.1319,58.1518,92000.0
2018-09-18 13:20:00,58.48,58.5,58.45,58.47,28000.0,58.1319,58.1518,58.1021,58.122,28000.0
2018-09-18 13:25:00,58.47,58.48,58.4,58.43,52120.0,58.122,58.1319,58.0524,58.0822,52120.0
2018-09-18 13:30:00,58.45,58.46,58.36,58.39,185240.0,58.1021,58.1121,58.0127,58.0425,185240.0
2018-09-18 13:35:00,58.38,58.43,58.38,58.42,24000.0,58.0325,58.0822,58.0325,58.0723,24000.0
2018-09-18 13:40:00,58.42,58.43,58.38,58.4,24000.0,58.0723,58.0822,58.0325,58.0524,24000.0
2018-09-18 13:45:00,58.4,58.45,58.4,58.43,28000.0,58.0524,58.1021,58.0524,58.0822,28000.0
2018-09-18 13:50:00,58.44,58.49,58.44,58.47,78980.0,58.0922,58.1419,58.0922,58.122,78980.0
2018-09-18 13:55:00,58.47,58.52,58.47,58.49,33000.0,58.122,58.1717,58.122,58.1419,33000.0
2018-09-18 14:00:00,58.47,58.54,58.47,58.53,32000.0,58.122,58.1916,58.122,58.1816,32000.0
2018-09-18 14:05:00,58.53,58.53,58.48,58.48,81120.0,58.1816,58.1816,58.1319,58.1319,81120.0
2018-09-18 14:10:00,58.5,58.55,58.48,58.48,24000.0,58.1518,58.2015,58.1319,58.1319,24000.0
2018-09-18 14:15:00,58.49,58.49,58.42,58.45,154260.0,58.1419,58.1419,58.0723,58.1021,154260.0
2018-09-18 14:20:00,58.45,58.46,58.39,58.45,68700.0,58.1021,58.1121,58.0425,58.1021,68700.0
2018-09-18 14:25:00,58.45,58.46,58.4,58.44,56600.0,58.1021,58.1121,58.0524,58.0922,56600.0
2018-09-18 14:30:00,58.42,58.44,58.41,58.41,182880.0,58.0723,58.0922,58.0624,58.0624,182880.0
2018-09-18 14:35:00,58.44,58.47,58.39,58.44,136000.0,58.0922,58.122,58.0425,58.0922,136000.0
2018-09-18 14:40:00,58.43,58.44,58.39,58.39,79000.0,58.0822,58.0922,58.0425,58.0425,79000.0
2018-09-18 14:45:00,58.4,58.43,58.38,58.39,135200.0,58.0524,58.0822,58.0325,58.0425,135200.0
2018-09-18 14:50:00,58.39,58.4,58.35,58.4,182220.0,58.0425,58.0524,58.0027,58.0524,182220.0
2018-09-18 14:55:00,58.39,58.39,58.35,58.35,42400.0,58.0425,58.0425,58.0027,58.0027,42400.0
2018-09-18 15:00:00,58.35,58.42,58.32,58.41,48400.0,58.0027,58.0723,57.9729,58.0624,48400.0
2018-09-18 15:05:00,58.4,58.4,58.34,58.39,66000.0,58.0524,58.0524,57.9928,58.0425,66000.0
2018-09-18 15:10:00,58.38,58.39,58.35,58.37,107860.0,58.0325,58.0425,58.0027,58.0226,107860.0
2018-09-18 15:15:00,58.36,58.37,58.31,58.32,73000.0,58.0127,58.0226,57.963,57.9729,73000.0
2018-09-18 15:20:00,58.32,58.38,58.31,58.33,124400.0,57.9729,58.0325,57.963,57.9828,124400.0
2018-09-18 15:25:00,58.36,58.36,58.32,58.35,95680.0,58.0127,58.0127,57.9729,58.0027,95680.0
2018-09-18 15:30:00,58.34,58.34,58.25,58.26,594180.0,57.9928,57.9928,57.9033,57.9133,594180.0
2018-09-18 15:35:00,58.26,58.26,58.2,58.22,283920.0,57.9133,57.9133,57.8536,57.8735,283920.0
2018-09-18 15:40:00,58.23,58.24,58.19,58.2,174000.0,57.8834,57.8934,57.8437,57.8536,174000.0
2018-09-18 15:45:00,58.19,58.2,58.11,58.13,335660.0,57.8437,57.8536,57.7641,57.784,335660.0
2018-09-18 15:50:00,58.13,58.13,58.01,58.04,665560.0,57.784,57.784,57.6647,57.6946,665560.0
2018-09-18 15:55:00,58.05,58.15,58.03,58.06,1143920.0,57.7045,57.8039,57.6846,57.7144,1143920.0
2018-09-19 09:30:00,58.25,58.38,58.1,58.21,821400.0,57.9033,58.0325,57.7542,57.8635,821400.0
2018-09-19 09:35:00,58.22,58.27,57.95,57.96,414280.0,57.8735,57.9232,57.6051,57.615,414280.0
2018-09-19 09:40:00,57.96,58.05,57.89,57.94,297540.0,57.615,57.7045,57.5455,57.5952,297540.0
2018-09-19 09:45:00,57.94,57.98,57.84,57.86,155660.0,57.5952,57.6349,57.4958,57.5156,155660.0
2018-09-19 09:50:00,57.84,57.87,57.76,57.82,290400.0,57.4958,57.5256,57.4162,57.4759,290400.0
2018-09-19 09:55:00,57.8,57.88,57.73,57.84,199440.0,57.456,57.5355,57.3864,57.4958,199440.0
2018-09-19 10:00:00,57.85,58.0,57.85,57.93,126420.0,57.5057,57.6548,57.5057,57.5852,126420.0
2018-09-19 10:05:00,57.92,57.96,57.81,57.84,368840.0,57.5753,57.615,57.4659,57.4958,368840.0
2018-09-19 10:10:00,57.85,57.85,57.74,57.84,207360.0,57.5057,57.5057,57.3963,57.4958,207360.0
2018-09-19 10:15:00,57.82,57.84,57.78,57.82,215580.0,57.4759,57.4958,57.4361,57.4759,215580.0
2018-09-19 10:20:00,57.81,57.9,57.8,57.8,146100.0,57.4659,57.5554,57.456,57.456,146100.0
2018-09-19 10:25:00,57.88,57.88,57.78,57.8,88140.0,57.5355,57.5355,57.4361,57.456,88140.0
2018-09-19 10:30:00,57.76,57.83,57.75,57.83,220700.0,57.4162,57.4858,57.4063,57.4858,220700.0
2018-09-19 10:35:00,57.84,57.89,57.82,57.85,238920.0,57.4958,57.5455,57.4759,57.5057,238920.0
2018-09-19 10:40:00,57.85,57.9,57.82,57.9,101140.0,57.5057,57.5554,57.4759,57.5554,101140.0
2018-09-19 10:45:00,57.92,57.93,57.87,57.88,95280.0,57.5753,57.5852,57.5256,57.5355,95280.0
2018-09-19 10:50:00,57.87,57.89,57.78,57.88,98000.0,57.5256,57.5455,57.4361,57.5355,98000.0
2018-09-19 10:55:00,57.85,57.85,57.76,57.81,97400.0,57.5057,57.5057,57.4162,57.4659,97400.0
2018-09-19 11:00:00,57.81,57.87,57.77,57.83,73180.0,57.4659,57.5256,57.4262,57.4858,73180.0
2018-09-19 11:05:00,57.84,58.04,57.82,58.04,122700.0,57.4958,57.6946,57.4759,57.6946,122700.0
2018-09-19 11:10:00,58.06,58.07,58.0,58.07,77620.0,57.7144,57.7244,57.6548,57.7244,77620.0
2018-09-19 11:15:00,58.07,58.17,58.05,58.06,52920.0,57.7244,57.8238,57.7045,57.7144,52920.0
2018-09-19 11:20:00,58.07,58.15,58.01,58.03,178280.0,57.7244,57.8039,57.6647,57.6846,178280.0
2018-09-19 11:25:00,58.04,58.08,58.0,58.01,66000.0,57.6946,57.7343,57.6548,57.6647,66000.0
2018-09-19 11:30:00,58.01,58.05,57.97,58.05,112140.0,57.6647,57.7045,57.625,57.7045,112140.0
2018-09-19 11:35:00,58.04,58.07,58.01,58.04,147920.0,57.6946,57.7244,57.6647,57.6946,147920.0
2018-09-19 11:40:00,58.05,58.05,58.0,58.05,96460.0,57.7045,57.7045,57.6548,57.7045,96460.0
2018-09-19 11:45:00,58.04,58.05,57.99,58.03,144900.0,57.6946,57.7045,57.6449,57.6846,144900.0
2018-09-19 11:50:00,58.04,58.11,58.03,58.08,159000.0,57.6946,57.7641,57.6846,57.7343,159000.0
2018-09-19 11:55:00,58.1,58.2,58.1,58.2,126460.0,57.7542,57.8536,57.7542,57.8536,126460.0
2018-09-19 12:00:00,58.2,58.28,58.19,58.22,175900.0,57.8536,57.9331,57.8437,57.8735,175900.0
2018-09-19 12:05:00,58.21,58.24,58.16,58.19,192140.0,57.8635,57.8934,57.8138,57.8437,192140.0
2018-09-19 12:10:00,58.2,58.23,58.18,58.2,185320.0,57.8536,57.8834,57.8337,57.8536,185320.0
2018-09-19 12:15:00,58.2,58.24,58.18,58.24,166760.0,57.8536,57.8934,57.8337,57.8934,166760.0
2018-09-19 12:20:00,58.22,58.25,58.2,58.22,64500.0,57.8735,57.9033,57.8536,57.8735,64500.0
2018-09-19 12:25:00,58.23,58.23,58.18,58.21,73520.0,57.8834,57.8834,57.8337,57.8635,73520.0
2018-09-19 12:30:00,58.18,58.21,58.15,58.2,72000.0,57.8337,57.8635,57.8039,57.8536,72000.0
2018-09-19 12:35:00,58.18,58.2,58.1,58.16,150000.0,57.8337,57.8536,57.7542,57.8138,150000.0
2018-09-19 12:40:00,58.15,58.16,58.11,58.15,92000.0,57.8039,57.8138,57.7641,57.8039,92000.0
2018-09-19 12:45:00,58.16,58.17,58.13,58.17,65920.0,57.8138,57.8238,57.784,57.8238,65920.0
2018-09-19 12:50:00,58.16,58.18,58.15,58.18,38000.0,57.8138,57.8337,57.8039,57.8337,38000.0
2018-09-19 12:55:00,58.19,58.25,58.19,58.24,215000.0,57.8437,57.9033,57.8437,57.8934,215000.0
2018-09-19 13:00:00,58.25,58.26,58.19,58.2,62500.0,57.9033,57.9133,57.8437,57.8536,62500.0
2018-09-19 13:05:00,58.17,58.17,58.11,58.15,272940.0,57.8238,57.8238,57.7641,57.8039,272940.0
2018-09-19 13:10:00,58.17,58.19,58.09,58.09,62000.0,57.8238,57.8437,57.7443,57.7443,62000.0
2018-09-19 13:15:00,58.12,58.2,58.12,58.15,68600.0,57.7741,57.8536,57.7741,57.8039,68600.0
2018-09-19 13:20:00,58.11,58.14,58.06,58.12,128000.0,57.7641,57.794,57.7144,57.7741,128000.0
2018-09-19 13:25:00,58.11,58.15,58.08,58.14,74000.0,57.7641,57.8039,57.7343,57.794,74000.0
2018-09-19 13:30:00,58.12,58.19,58.11,58.11,57440.0,57.7741,57.8437,57.7641,57.7641,57440.0
2018-09-19 13:35:00,58.12,58.2,58.12,58.2,64000.0,57.7741,57.8536,57.7741,57.8536,64000.0
2018-09-19 13:40:00,58.21,58.21,58.17,58.21,103160.0,57.8635,57.8635,57.8238,57.8635,103160.0
2018-09-19 13:45:00,58.2,58.22,58.18,58.2,83080.0,57.8536,57.8735,57.8337,57.8536,83080.0
2018-09-19 13:50:00,58.21,58.28,58.21,58.26,111120.0,57.8635,57.9331,57.8635,57.9133,111120.0
2018-09-19 13:55:00,58.29,58.3,58.25,58.29,47720.0,57.9431,57.953,57.9033,57.9431,47720.0
2018-09-19 14:00:00,58.3,58.31,58.27,58.29,87160.0,57.953,57.963,57.9232,57.9431,87160.0
2018-09-19 14:05:00,58.3,58.34,58.27,58.34,79560.0,57.953,57.9928,57.9232,57.9928,79560.0
2018-09-19 14:10:00,58.32,58.36,58.32,58.35,117760.0,57.9729,58.0127,57.9729,58.0027,117760.0
2018-09-19 14:15:00,58.35,58.36,58.32,58.32,38200.0,58.0027,58.0127,57.9729,57.9729,38200.0
2018-09-19 14:20:00,58.34,58.37,58.33,58.37,63600.0,57.9928,58.0226,57.9828,58.0226,63600.0
2018-09-19 14:25:00,58.35,58.36,58.32,58.33,85740.0,58.0027,58.0127,57.9729,57.9828,85740.0
2018-09-19 14:30:00,58.34,58.36,58.33,58.33,74600.0,57.9928,58.0127,57.9828,57.9828,74600.0
2018-09-19 14:35:00,58.33,58.4,58.33,58.39,72000.0,57.9828,58.0524,57.9828,58.0425,72000.0
2018-09-19 14:40:00,58.4,58.44,58.39,58.39,142480.0,58.0524,58.0922,58.0425,58.0425,142480.0
2018-09-19 14:45:00,58.41,58.44,58.39,58.41,33620.0,58.0624,58.0922,58.0425,58.0624,33620.0
2018-09-19 14:50:00,58.4,58.48,58.4,58.46,112000.0,58.0524,58.1319,58.0524,58.1121,112000.0
2018-09-19 14:55:00,58.47,58.49,58.43,58.44,68000.0,58.122,58.1419,58.0822,58.0922,68000.0
2018-09-19 15:00:00,58.46,58.54,58.46,58.49,96540.0,58.1121,58.1916,58.1121,58.1419,96540.0
2018-09-19 15:05:00,58.46,58.48,58.44,58.46,78260.0,58.1121,58.1319,58.0922,58.1121,78260.0
2018-09-19 15:10:00,58.45,58.51,58.43,58.5,210400.0,58.1021,58.1618,58.0822,58.1518,210400.0
2018-09-19 15:15:00,58.49,58.5,58.45,58.48,115700.0,58.1419,58.1518,58.1021,58.1319,115700.0
2018-09-19 15:20:00,58.5,58.56,58.45,58.54,116360.0,58.1518,58.2115,58.1021,58.1916,116360.0
2018-09-19 15:25:00,58.55,58.66,58.53,58.65,380680.0,58.2015,58.3109,58.1816,58.3009,380680.0
2018-09-19 15:30:00,58.63,58.66,58.6,58.6,128380.0,58.281,58.3109,58.2512,58.2512,128380.0
2018-09-19 15:35:00,58.58,58.63,58.5,58.54,296680.0,58.2313,58.281,58.1518,58.1916,296680.0
2018-09-19 15:40:00,58.54,58.57,58.54,58.56,188780.0,58.1916,58.2214,58.1916,58.2115,188780.0
2018-09-19 15:45:00,58.53,58.58,58.5,58.55,311540.0,58.1816,58.2313,58.1518,58.2015,311540.0
2018-09-19 15:50:00,58.57,58.61,58.53,58.56,207740.0,58.2214,58.2612,58.1816,58.2115,207740.0
2018-09-19 15:55:00,58.55,58.58,58.52,58.55,642200.0,58.2015,58.2313,58.1717,58.2015,642200.0
2018-09-20 09:30:00,59.0,59.13,58.69,58.69,748500.0,58.6488,58.7781,58.3407,58.3407,748500.0
2018-09-20 09:35:00,58.7,58.98,58.67,58.97,321260.0,58.3506,58.629,58.3208,58.619,321260.0
2018-09-20 09:40:00,58.97,58.98,58.79,58.91,376800.0,58.619,58.629,58.4401,58.5594,376800.0
2018-09-20 09:45:00,58.91,58.94,58.83,58.87,245780.0,58.5594,58.5892,58.4799,58.5196,245780.0
2018-09-20 09:50:00,58.9,58.96,58.77,58.88,297100.0,58.5494,58.6091,58.4202,58.5296,297100.0
2018-09-20 09:55:00,58.88,58.93,58.8,58.89,114020.0,58.5296,58.5793,58.45,58.5395,114020.0
2018-09-20 10:00:00,58.92,59.06,58.91,59.04,219980.0,58.5693,58.7085,58.5594,58.6886,219980.0
2018-09-20 10:05:00,59.08,59.12,59.05,59.1,383300.0,58.7284,58.7681,58.6985,58.7483,383300.0
2018-09-20 10:10:00,59.1,59.18,59.09,59.12,181040.0,58.7483,58.8278,58.7383,58.7681,181040.0
2018-09-20 10:15:00,59.13,59.15,59.09,59.1,117260.0,58.7781,58.798,58.7383,58.7483,117260.0
2018-09-20 10:20:00,59.13,59.24,59.11,59.2,204680.0,58.7781,58.8874,58.7582,58.8477,204680.0
2018-09-20 10:25:00,59.2,59.2,59.07,59.09,71220.0,58.8477,58.8477,58.7184,58.7383,71220.0
2018-09-20 10:30:00,59.1,59.12,59.06,59.06,61680.0,58.7483,58.7681,58.7085,58.7085,61680.0
2018-09-20 10:35:00,59.05,59.09,58.97,59.06,107800.0,58.6985,58.7383,58.619,58.7085,107800.0
2018-09-20 10:40:00,59.09,59.15,59.09,59.13,174800.0,58.7383,58.798,58.7383,58.7781,174800.0
2018-09-20 10:45:00,59.16,59.19,59.09,59.09,66840.0,58.8079,58.8377,58.7383,58.7383,66840.0
2018-09-20 10:50:00,59.09,59.12,59.03,59.04,112640.0,58.7383,58.7681,58.6787,58.6886,112640.0
2018-09-20 10:55:00,59.04,59.12,59.01,59.05,87660.0,58.6886,58.7681,58.6588,58.6985,87660.0
2018-09-20 11:00:00,59.1,59.15,59.06,59.14,95940.0,58.7483,58.798,58.7085,58.788,95940.0
2018-09-20 11:05:00,59.12,59.2,59.12,59.17,107620.0,58.7681,58.8477,58.7681,58.8178,107620.0
2018-09-20 11:10:00,59.15,59.16,59.12,59.15,108000.0,58.798,58.8079,58.7681,58.798,108000.0
2018-09-20 11:15:00,59.18,59.18,59.13,59.16,77680.0,58.8278,58.8278,58.7781,58.8079,77680.0
2018-09-20 11:20:00,59.15,59.21,59.13,59.2,48820.0,58.798,58.8576,58.7781,58.8477,48820.0
2018-09-20 11:25:00,59.2,59.23,59.17,59.22,85800.0,58.8477,58.8775,58.8178,58.8675,85800.0
2018-09-20 11:30:00,59.24,59.27,59.19,59.24,186760.0,58.8874,58.9172,58.8377,58.8874,186760.0
2018-09-20 11:35:00,59.24,59.32,59.24,59.26,92540.0,58.8874,58.9669,58.8874,58.9073,92540.0
2018-09-20 11:40:00,59.28,59.28,59.24,59.28,80100.0,58.9272,58.9272,58.8874,58.9272,80100.0
2018-09-20 11:45:00,59.27,59.31,59.23,59.3,127280.0,58.9172,58.957,58.8775,58.9471,127280.0
2018-09-20 11:50:00,59.28,59.31,59.25,59.3,112400.0,58.9272,58.957,58.8974,58.9471,112400.0
2018-09-20 11:55:00,59.31,59.31,59.22,59.28,196660.0,58.957,58.957,58.8675,58.9272,196660.0
2018-09-20 12:00:00,59.28,59.28,59.19,59.19,187680.0,58.9272,58.9272,58.8377,58.8377,187680.0
2018-09-20 12:05:00,59.21,59.28,59.21,59.26,74000.0,58.8576,58.9272,58.8576,58.9073,74000.0
2018-09-20 12:10:00,59.28,59.28,59.21,59.24,145600.0,58.9272,58.9272,58.8576,58.8874,145600.0
2018-09-20 12:15:00,59.27,59.29,59.25,59.26,50000.0,58.9172,58.9371,58.8974,58.9073,50000.0
2018-09-20 12:20:00,59.27,59.33,59.26,59.33,94840.0,58.9172,58.9769,58.9073,58.9769,94840.0
2018-09-20 12:25:00,59.32,59.36,59.32,59.33,106020.0,58.9669,59.0067,58.9669,58.9769,106020.0
2018-09-20 12:30:00,59.34,59.34,59.29,59.29,28000.0,58.9868,58.9868,58.9371,58.9371,28000.0
2018-09-20 12:35:00,59.3,59.39,59.26,59.39,118560.0,58.9471,59.0365,58.9073,59.0365,118560.0
2018-09-20 12:40:00,59.38,59.39,59.32,59.36,114140.0,59.0266,59.0365,58.9669,59.0067,114140.0
2018-09-20 12:45:00,59.37,59.38,59.34,59.36,96000.0,59.0166,59.0266,58.9868,59.0067,96000.0
2018-09-20 12:50:00,59.36,59.41,59.36,59.4,64000.0,59.0067,59.0564,59.0067,59.0465,64000.0
2018-09-20 12:55:00,59.38,59.41,59.37,59.39,35000.0,59.0266,59.0564,59.0166,59.0365,35000.0
2018-09-20 13:00:00,59.4,59.43,59.36,59.43,48300.0,59.0465,59.0763,59.0067,59.0763,48300.0
2018-09-20 13:05:00,59.42,59.46,59.4,59.43,99320.0,59.0663,59.1061,59.0465,59.0763,99320.0
2018-09-20 13:10:00,59.43,59.43,59.37,59.38,208100.0,59.0763,59.0763,59.0166,59.0266,208100.0
2018-09-20 13:15:00,59.38,59.39,59.34,59.39,161440.0,59.0266,59.0365,58.9868,59.0365,161440.0
2018-09-20 13:20:00,59.38,59.39,59.35,59.35,28000.0,59.0266,59.0365,58.9968,58.9968,28000.0
2018-09-20 13:25:00,59.36,59.36,59.28,59.31,65460.0,59.0067,59.0067,58.9272,58.957,65460.0
2018-09-20 13:30:00,59.31,59.35,59.27,59.35,41200.0,58.957,58.9968,58.9172,58.9968,41200.0
2018-09-20 13:35:00,59.34,59.35,59.25,59.3,60220.0,58.9868,58.9968,58.8974,58.9471,60220.0
2018-09-20 13:40:00,59.28,59.29,59.23,59.25,69360.0,58.9272,58.9371,58.8775,58.8974,69360.0
2018-09-20 13:45:00,59.25,59.28,59.25,59.27,26000.0,58.8974,58.9272,58.8974,58.9172,26000.0
2018-09-20 13:50:00,59.25,59.26,59.18,59.2,63940.0,58.8974,58.9073,58.8278,58.8477,63940.0
2018-09-20 13:55:00,59.23,59.27,59.23,59.24,37300.0,58.8775,58.9172,58.8775,58.8874,37300.0
2018-09-20 14:00:00,59.25,59.28,59.25,59.27,97360.0,58.8974,58.9272,58.8974,58.9172,97360.0
2018-09-20 14:05:00,59.25,59.26,59.23,59.25,99760.0,58.8974,58.9073,58.8775,58.8974,99760.0
2018-09-20 14:10:00,59.27,59.28,59.24,59.26,74460.0,58.9172,58.9272,58.8874,58.9073,74460.0
2018-09-20 14:15:00,59.23,59.23,59.19,59.22,47960.0,58.8775,58.8775,58.8377,58.8675,47960.0
2018-09-20 14:20:00,59.25,59.25,59.18,59.2,41820.0,58.8974,58.8974,58.8278,58.8477,41820.0
2018-09-20 14:25:00,59.2,59.26,59.2,59.24,58500.0,58.8477,58.9073,58.8477,58.8874,58500.0
2018-09-20 14:30:00,59.27,59.3,59.27,59.3,131280.0,58.9172,58.9471,58.9172,58.9471,131280.0
2018-09-20 14:35:00,59.3,59.31,59.28,59.29,65000.0,58.9471,58.957,58.9272,58.9371,65000.0
2018-09-20 14:40:00,59.27,59.33,59.27,59.32,70000.0,58.9172,58.9769,58.9172,58.9669,70000.0
2018-09-20 14:45:00,59.33,59.36,59.31,59.35,43260.0,58.9769,59.0067,58.957,58.9968,43260.0
2018-09-20 14:50:00,59.36,59.39,59.35,59.38,127200.0,59.0067,59.0365,58.9968,59.0266,127200.0
2018-09-20 14:55:00,59.38,59.39,59.37,59.38,82220.0,59.0266,59.0365,59.0166,59.0266,82220.0
2018-09-20 15:00:00,59.39,59.41,59.38,59.4,275140.0,59.0365,59.0564,59.0266,59.0465,275140.0
2018-09-20 15:05:00,59.4,59.44,59.4,59.43,137220.0,59.0465,59.0862,59.0465,59.0763,137220.0
2018-09-20 15:10:00,59.44,59.49,59.42,59.48,214960.0,59.0862,59.1359,59.0663,59.126,214960.0
2018-09-20 15:15:00,59.49,59.49,59.43,59.43,79200.0,59.1359,59.1359,59.0763,59.0763,79200.0
2018-09-20 15:20:00,59.44,59.46,59.41,59.44,162000.0,59.0862,59.1061,59.0564,59.0862,162000.0
2018-09-20 15:25:00,59.45,59.48,59.44,59.47,65000.0,59.0962,59.126,59.0862,59.116,65000.0
2018-09-20 15:30:00,59.47,59.48,59.44,59.47,124040.0,59.116,59.126,59.0862,59.116,124040.0
2018-09-20 15:35:00,59.48,59.49,59.39,59.41,338820.0,59.126,59.1359,59.0365,59.0564,338820.0
2018-09-20 15:40:00,59.41,59.44,59.35,59.38,205520.0,59.0564,59.0862,58.9968,59.0266,205520.0
2018-09-20 15:45:00,59.36,59.36,59.31,59.33,495720.0,59.0067,59.0067,58.957,58.9769,495720.0
2018-09-20 15:50:00,59.31,59.35,59.27,59.33,482820.0,58.957,58.9968,58.9172,58.9769,482820.0
2018-09-20 15:55:00,59.35,59.4,59.32,59.34,880580.0,58.9968,59.0465,58.9669,58.9868,880580.0
2018-09-21 09:30:00,59.4,59.61,59.36,59.48,9790260.0,59.0465,59.2552,59.0067,59.126,9790260.0
2018-09-21 09:35:00,59.48,59.55,59.42,59.52,355740.0,59.126,59.1956,59.0663,59.1658,355740.0
2018-09-21 09:40:00,59.5,59.51,59.31,59.31,397300.0,59.1459,59.1558,58.957,58.957,397300.0
2018-09-21 09:45:00,59.31,59.36,59.25,59.29,226680.0,58.957,59.0067,58.8974,58.9371,226680.0
2018-09-21 09:50:00,59.28,59.29,58.96,59.05,475500.0,58.9272,58.9371,58.6091,58.6985,475500.0
2018-09-21 09:55:00,59.07,59.23,59.05,59.11,194580.0,58.7184,58.8775,58.6985,58.7582,194580.0
2018-09-21 10:00:00,59.07,59.1,58.98,59.02,376720.0,58.7184,58.7483,58.629,58.6687,376720.0
2018-09-21 10:05:00,59.03,59.17,58.98,59.14,154160.0,58.6787,58.8178,58.629,58.788,154160.0
2018-09-21 10:10:00,59.13,59.15,59.06,59.12,197340.0,58.7781,58.798,58.7085,58.7681,197340.0
2018-09-21 10:15:00,59.12,59.13,59.08,59.11,120080.0,58.7681,58.7781,58.7284,58.7582,120080.0
2018-09-21 10:20:00,59.11,59.12,58.91,58.95,267600.0,58.7582,58.7681,58.5594,58.5991,267600.0
2018-09-21 10:25:00,58.98,58.99,58.88,58.9,252260.0,58.629,58.6389,58.5296,58.5494,252260.0
2018-09-21 10:30:00,58.89,58.92,58.81,58.85,219820.0,58.5395,58.5693,58.46,58.4997,219820.0
2018-09-21 10:35:00,58.85,58.94,58.85,58.91,93000.0,58.4997,58.5892,58.4997,58.5594,93000.0
2018-09-21 10:40:00,58.93,58.97,58.89,58.92,125400.0,58.5793,58.619,58.5395,58.5693,125400.0
2018-09-21 10:45:00,58.92,58.93,58.84,58.92,127700.0,58.5693,58.5793,58.4898,58.5693,127700.0
2018-09-21 10:50:00,58.91,58.94,58.83,58.86,169160.0,58.5594,58.5892,58.4799,58.5097,169160.0
2018-09-21 10:55:00,58.86,58.92,58.85,58.88,156520.0,58.5097,58.5693,58.4997,58.5296,156520.0
2018-09-21 11:00:00,58.86,58.91,58.82,58.91,213860.0,58.5097,58.5594,58.4699,58.5594,213860.0
2018-09-21 11:05:00,58.93,59.01,58.91,58.98,165500.0,58.5793,58.6588,58.5594,58.629,165500.0
2018-09-21 11:10:00,58.99,59.04,58.99,59.0,96960.0,58.6389,58.6886,58.6389,58.6488,96960.0
2018-09-21 11:15:00,59.01,59.06,58.99,59.01,50600.0,58.6588,58.7085,58.6389,58.6588,50600.0
2018-09-21 11:20:00,58.99,59.03,58.96,59.03,57000.0,58.6389,58.6787,58.6091,58.6787,57000.0
2018-09-21 11:25:00,59.03,59.09,59.0,59.09,78000.0,58.6787,58.7383,58.6488,58.7383,78000.0
2018-09-21 11:30:00,59.09,59.15,59.09,59.12,153300.0,58.7383,58.798,58.7383,58.7681,153300.0
2018-09-21 11:35:00,59.12,59.12,59.07,59.12,80340.0,58.7681,58.7681,58.7184,58.7681,80340.0
2018-09-21 11:40:00,59.11,59.13,59.09,59.11,101840.0,58.7582,58.7781,58.7383,58.7582,101840.0
2018-09-21 11:45:00,59.09,59.2,59.09,59.19,126440.0,58.7383,58.8477,58.7383,58.8377,126440.0
2018-09-21 11:50:00,59.13,59.16,59.11,59.16,54460.0,58.7781,58.8079,58.7582,58.8079,54460.0
2018-09-21 11:55:00,59.16,59.16,59.06,59.1,48000.0,58.8079,58.8079,58.7085,58.7483,48000.0
2018-09-21 12:00:00,59.12,59.14,59.06,59.08,59900.0,58.7681,58.788,58.7085,58.7284,59900.0
2018-09-21 12:05:00,59.09,59.13,59.06,59.12,54500.0,58.7383,58.7781,58.7085,58.7681,54500.0
2018-09-21 12:10:00,59.15,59.16,59.07,59.07,93120.0,58.798,58.8079,58.7184,58.7184,93120.0
2018-09-21 12:15:00,59.05,59.05,59.03,59.04,26000.0,58.6985,58.6985,58.6787,58.6886,26000.0
2018-09-21 12:20:00,59.04,59.05,59.01,59.05,110960.0,58.6886,58.6985,58.6588,58.6985,110960.0
2018-09-21 12:25:00,59.04,59.1,59.02,59.03,71880.0,58.6886,58.7483,58.6687,58.6787,71880.0
2018-09-21 12:30:00,59.02,59.02,58.92,58.92,127320.0,58.6687,58.6687,58.5693,58.5693,127320.0
2018-09-21 12:35:00,58.94,58.98,58.9,58.92,168080.0,58.5892,58.629,58.5494,58.5693,168080.0
2018-09-21 12:40:00,58.95,58.96,58.88,58.88,140440.0,58.5991,58.6091,58.5296,58.5296,140440.0
2018-09-21 12:45:00,58.88,58.98,58.88,58.97,93740.0,58.5296,58.629,58.5296,58.619,93740.0
2018-09-21 12:50:00,58.98,58.99,58.94,58.95,97800.0,58.629,58.6389,58.5892,58.5991,97800.0
2018-09-21 12:55:00,58.95,58.95,58.92,58.92,32220.0,58.5991,58.5991,58.5693,58.5693,32220.0
2018-09-21 13:00:00,58.92,58.93,58.9,58.91,67200.0,58.5693,58.5793,58.5494,58.5594,67200.0
2018-09-21 13:05:00,58.91,58.93,58.87,58.88,70320.0,58.5594,58.5793,58.5196,58.5296,70320.0
2018-09-21 13:10:00,58.89,58.89,58.82,58.83,149000.0,58.5395,58.5395,58.4699,58.4799,149000.0
2018-09-21 13:15:00,58.83,58.9,58.83,58.9,94000.0,58.4799,58.5494,58.4799,58.5494,94000.0
2018-09-21 13:20:00,58.87,58.9,58.84,58.86,69200.0,58.5196,58.5494,58.4898,58.5097,69200.0
2018-09-21 13:25:00,58.85,58.86,58.83,58.84,83360.0,58.4997,58.5097,58.4799,58.4898,83360.0
2018-09-21 13:30:00,58.83,58.85,58.81,58.84,42000.0,58.4799,58.4997,58.46,58.4898,42000.0
2018-09-21 13:35:00,58.82,58.84,58.79,58.82,52140.0,58.4699,58.4898,58.4401,58.4699,52140.0
2018-09-21 13:40:00,58.8,58.81,58.76,58.8,182500.0,58.45,58.46,58.4103,58.45,182500.0
2018-09-21 13:45:00,58.8,58.8,58.78,58.79,109040.0,58.45,58.45,58.4302,58.4401,109040.0
2018-09-21 13:50:00,58.77,58.82,58.77,58.79,202220.0,58.4202,58.4699,58.4202,58.4401,202220.0
2018-09-21 13:55:00,58.81,58.83,58.77,58.79,80720.0,58.46,58.4799,58.4202,58.4401,80720.0
2018-09-21 14:00:00,58.77,58.78,58.74,58.74,87340.0,58.4202,58.4302,58.3904,58.3904,87340.0
2018-09-21 14:05:00,58.73,58.74,58.67,58.71,137780.0,58.3805,58.3904,58.3208,58.3606,137780.0
2018-09-21 14:10:00,58.7,58.71,58.59,58.59,150920.0,58.3506,58.3606,58.2413,58.2413,150920.0
2018-09-21 14:15:00,58.57,58.62,58.57,58.59,97000.0,58.2214,58.2711,58.2214,58.2413,97000.0
2018-09-21 14:20:00,58.59,58.7,58.59,58.61,287580.0,58.2413,58.3506,58.2413,58.2612,287580.0
2018-09-21 14:25:00,58.63,58.7,58.62,58.7,158880.0,58.281,58.3506,58.2711,58.3506,158880.0
2018-09-21 14:30:00,58.69,58.71,58.68,58.68,68900.0,58.3407,58.3606,58.3308,58.3308,68900.0
2018-09-21 14:35:00,58.68,58.71,58.66,58.67,78000.0,58.3308,58.3606,58.3109,58.3208,78000.0
2018-09-21 14:40:00,58.66,58.68,58.63,58.64,52000.0,58.3109,58.3308,58.281,58.291,52000.0
2018-09-21 14:45:00,58.63,58.67,58.62,58.63,90520.0,58.281,58.3208,58.2711,58.281,90520.0
2018-09-21 14:50:00,58.65,58.65,58.57,58.58,105260.0,58.3009,58.3009,58.2214,58.2313,105260.0
2018-09-21 14:55:00,58.56,58.63,58.55,58.58,104000.0,58.2115,58.281,58.2015,58.2313,104000.0
2018-09-21 15:00:00,58.57,58.59,58.51,58.51,134000.0,58.2214,58.2413,58.1618,58.1618,134000.0
2018-09-21 15:05:00,58.53,58.57,58.43,58.45,275660.0,58.1816,58.2214,58.0822,58.1021,275660.0
2018-09-21 15:10:00,58.44,58.54,58.44,58.54,273900.0,58.0922,58.1916,58.0922,58.1916,273900.0
2018-09-21 15:15:00,58.52,58.53,58.48,58.51,234600.0,58.1717,58.1816,58.1319,58.1618,234600.0
2018-09-21 15:20:00,58.5,58.58,58.48,58.57,242780.0,58.1518,58.2313,58.1319,58.2214,242780.0
2018-09-21 15:25:00,58.57,58.59,58.52,58.55,206720.0,58.2214,58.2413,58.1717,58.2015,206720.0
2018-09-21 15:30:00,58.57,58.57,58.52,58.54,206820.0,58.2214,58.2214,58.1717,58.1916,206820.0
2018-09-21 15:35:00,58.54,58.55,58.47,58.51,357060.0,58.1916,58.2015,58.122,58.1618,357060.0
2018-09-21 15:40:00,58.52,58.53,58.38,58.4,806060.0,58.1717,58.1816,58.0325,58.0524,806060.0
2018-09-21 15:45:00,58.41,58.6,58.4,58.6,800380.0,58.0624,58.2512,58.0524,58.2512,800380.0
2018-09-21 15:50:00,58.6,58.64,58.59,58.61,1501300.0,58.2512,58.291,58.2413,58.2612,1501300.0
2018-09-21 15:55:00,58.61,58.61,58.3,58.3,3728860.0,58.2612,58.2612,57.953,57.953,3728860.0
2018-09-24 09:30:00,57.82,57.86,57.35,57.55,1631360.0,57.4759,57.5156,57.0087,57.2075,1631360.0
2018-09-24 09:35:00,57.59,57.89,57.55,57.89,288460.0,57.2472,57.5455,57.2075,57.5455,288460.0
2018-09-24 09:40:00,57.88,57.98,57.82,57.91,270840.0,57.5355,57.6349,57.4759,57.5653,270840.0
2018-09-24 09:45:00,57.96,58.11,57.91,58.02,402300.0,57.615,57.7641,57.5653,57.6747,402300.0
2018-09-24 09:50:00,58.05,58.07,57.96,58.03,377700.0,57.7045,57.7244,57.615,57.6846,377700.0
2018-09-24 09:55:00,58.03,58.22,58.03,58.17,160160.0,57.6846,57.8735,57.6846,57.8238,160160.0
2018-09-24 10:00:00,58.15,58.17,58.03,58.11,121440.0,57.8039,57.8238,57.6846,57.7641,121440.0
2018-09-24 10:05:00,58.11,58.24,58.11,58.21,152000.0,57.7641,57.8934,57.7641,57.8635,152000.0
2018-09-24 10:10:00,58.18,58.25,58.13,58.25,128480.0,57.8337,57.9033,57.784,57.9033,128480.0
2018-09-24 10:15:00,58.27,58.27,58.09,58.13,168980.0,57.9232,57.9232,57.7443,57.784,168980.0
2018-09-24 10:20:00,58.13,58.18,58.11,58.11,87600.0,57.784,57.8337,57.7641,57.7641,87600.0
2018-09-24 10:25:00,58.12,58.14,58.05,58.1,82800.0,57.7741,57.794,57.7045,57.7542,82800.0
2018-09-24 10:30:00,58.09,58.12,57.98,58.09,309460.0,57.7443,57.7741,57.6349,57.7443,309460.0
2018-09-24 10:35:00,58.08,58.18,58.03,58.04,168160.0,57.7343,57.8337,57.6846,57.6946,168160.0
2018-09-24 10:40:00,58.06,58.08,57.96,58.0,140000.0,57.7144,57.7343,57.615,57.6548,140000.0
2018-09-24 10:45:00,57.98,58.01,57.78,57.8,231180.0,57.6349,57.6647,57.4361,57.456,231180.0
2018-09-24 10:50:00,57.79,57.91,57.79,57.85,122000.0,57.446,57.5653,57.446,57.5057,122000.0
2018-09-24 10:55:00,57.85,58.02,57.85,58.01,183980.0,57.5057,57.6747,57.5057,57.6647,183980.0
2018-09-24 11:00:00,58.05,58.08,58.01,58.04,116500.0,57.7045,57.7343,57.6647,57.6946,116500.0
2018-09-24 11:05:00,58.08,58.08,57.92,57.96,90000.0,57.7343,57.7343,57.5753,57.615,90000.0
2018-09-24 11:10:00,57.93,58.01,57.9,57.98,139300.0,57.5852,57.6647,57.5554,57.6349,139300.0
2018-09-24 11:15:00,58.02,58.11,58.01,58.08,78100.0,57.6747,57.7641,57.6647,57.7343,78100.0
2018-09-24 11:20:00,58.08,58.27,58.08,58.24,228900.0,57.7343,57.9232,57.7343,57.8934,228900.0
2018-09-24 11:25:00,58.25,58.4,58.25,58.36,184160.0,57.9033,58.0524,57.9033,58.0127,184160.0
2018-09-24 11:30:00,58.4,58.5,58.4,58.49,168400.0,58.0524,58.1518,58.0524,58.1419,168400.0
2018-09-24 11:35:00,58.48,58.5,58.37,58.44,113260.0,58.1319,58.1518,58.0226,58.0922,113260.0
2018-09-24 11:40:00,58.42,58.47,58.4,58.41,135740.0,58.0723,58.122,58.0524,58.0624,135740.0
2018-09-24 11:45:00,58.43,58.5,58.43,58.46,40000.0,58.0822,58.1518,58.0822,58.1121,40000.0
2018-09-24 11:50:00,58.45,58.53,58.41,58.52,56000.0,58.1021,58.1816,58.0624,58.1717,56000.0
2018-09-24 11:55:00,58.53,58.58,58.5,58.52,174000.0,58.1816,58.2313,58.1518,58.1717,174000.0
2018-09-24 12:00:00,58.53,58.6,58.5,58.57,72360.0,58.1816,58.2512,58.1518,58.2214,72360.0
2018-09-24 12:05:00,58.58,58.6,58.48,58.5,79100.0,58.2313,58.2512,58.1319,58.1518,79100.0
2018-09-24 12:10:00,58.51,58.55,58.46,58.53,101000.0,58.1618,58.2015,58.1121,58.1816,101000.0
2018-09-24 12:15:00,58.57,58.65,58.56,58.61,89500.0,58.2214,58.3009,58.2115,58.2612,89500.0
2018-09-24 12:20:00,58.61,58.62,58.6,58.6,23000.0,58.2612,58.2711,58.2512,58.2512,23000.0
2018-09-24 12:25:00,58.6,58.61,58.55,58.59,42000.0,58.2512,58.2612,58.2015,58.2413,42000.0
2018-09-24 12:30:00,58.57,58.61,58.57,58.57,37240.0,58.2214,58.2612,58.2214,58.2214,37240.0
2018-09-24 12:35:00,58.59,58.68,58.59,58.67,243500.0,58.2413,58.3308,58.2413,58.3208,243500.0
2018-09-24 12:40:00,58.67,58.73,58.66,58.73,50000.0,58.3208,58.3805,58.3109,58.3805,50000.0
2018-09-24 12:45:00,58.73,58.76,58.69,58.75,84560.0,58.3805,58.4103,58.3407,58.4003,84560.0
2018-09-24 12:50:00,58.76,58.77,58.61,58.61,91480.0,58.4103,58.4202,58.2612,58.2612,91480.0
2018-09-24 12:55:00,58.63,58.66,58.62,58.66,33860.0,58.281,58.3109,58.2711,58.3109,33860.0
2018-09-24 13:00:00,58.68,58.68,58.63,58.63,22000.0,58.3308,58.3308,58.281,58.281,22000.0
2018-09-24 13:05:00,58.64,58.67,58.64,58.65,21820.0,58.291,58.3208,58.291,58.3009,21820.0
2018-09-24 13:10:00,58.62,58.64,58.62,58.63,24000.0,58.2711,58.291,58.2711,58.281,24000.0
2018-09-24 13:15:00,58.63,58.7,58.6,58.68,100220.0,58.281,58.3506,58.2512,58.3308,100220.0
2018-09-24 13:20:00,58.69,58.78,58.66,58.74,85940.0,58.3407,58.4302,58.3109,58.3904,85940.0
2018-09-24 13:25:00,58.7,58.7,58.65,58.66,18000.0,58.3506,58.3506,58.3009,58.3109,18000.0
2018-09-24 13:30:00,58.63,58.7,58.63,58.63,52000.0,58.281,58.3506,58.281,58.281,52000.0
2018-09-24 13:35:00,58.65,58.75,58.62,58.74,98060.0,58.3009,58.4003,58.2711,58.3904,98060.0
2018-09-24 13:40:00,58.75,58.86,58.74,58.86,105920.0,58.4003,58.5097,58.3904,58.5097,105920.0
2018-09-24 13:45:00,58.86,58.89,58.82,58.83,120080.0,58.5097,58.5395,58.4699,58.4799,120080.0
2018-09-24 13:50:00,58.83,58.89,58.81,58.87,352220.0,58.4799,58.5395,58.46,58.5196,352220.0
2018-09-24 13:55:00,58.88,58.9,58.86,58.88,44260.0,58.5296,58.5494,58.5097,58.5296,44260.0
2018-09-24 14:00:00,58.87,58.9,58.85,58.85,136280.0,58.5196,58.5494,58.4997,58.4997,136280.0
2018-09-24 14:05:00,58.82,58.82,58.79,58.81,45600.0,58.4699,58.4699,58.4401,58.46,45600.0
2018-09-24 14:10:00,58.81,58.84,58.8,58.81,17720.0,58.46,58.4898,58.45,58.46,17720.0
2018-09-24 14:15:00,58.81,58.85,58.81,58.85,65220.0,58.46,58.4997,58.46,58.4997,65220.0
2018-09-24 14:20:00,58.83,58.83,58.79,58.79,16000.0,58.4799,58.4799,58.4401,58.4401,16000.0
2018-09-24 14:25:00,58.74,58.78,58.71,58.71,37760.0,58.3904,58.4302,58.3606,58.3606,37760.0
2018-09-24 14:30:00,58.7,58.79,58.7,58.76,28000.0,58.3506,58.4401,58.3506,58.4103,28000.0
2018-09-24 14:35:00,58.73,58.78,58.73,58.77,86000.0,58.3805,58.4302,58.3805,58.4202,86000.0
2018-09-24 14:40:00,58.78,58.81,58.78,58.78,38000.0,58.4302,58.46,58.4302,58.4302,38000.0
2018-09-24 14:45:00,58.78,58.8,58.73,58.79,48000.0,58.4302,58.45,58.3805,58.4401,48000.0
2018-09-24 14:50:00,58.73,58.75,58.7,58.75,64000.0,58.3805,58.4003,58.3506,58.4003,64000.0
2018-09-24 14:55:00,58.72,58.72,58.66,58.66,58000.0,58.3705,58.3705,58.3109,58.3109,58000.0
2018-09-24 15:00:00,58.67,58.76,58.65,58.73,72000.0,58.3208,58.4103,58.3009,58.3805,72000.0
2018-09-24 15:05:00,58.75,58.83,58.74,58.75,111420.0,58.4003,58.4799,58.3904,58.4003,111420.0
2018-09-24 15:10:00,58.75,58.76,58.7,58.7,24000.0,58.4003,58.4103,58.3506,58.3506,24000.0
2018-09-24 15:15:00,58.72,58.72,58.67,58.72,70000.0,58.3705,58.3705,58.3208,58.3705,70000.0
2018-09-24 15:20:00,58.7,58.71,58.67,58.71,81000.0,58.3506,58.3606,58.3208,58.3606,81000.0
2018-09-24 15:25:00,58.73,58.73,58.69,58.69,76000.0,58.3805,58.3805,58.3407,58.3407,76000.0
2018-09-24 15:30:00,58.71,58.72,58.67,58.7,88780.0,58.3606,58.3705,58.3208,58.3506,88780.0
2018-09-24 15:35:00,58.7,58.71,58.61,58.63,232780.0,58.3506,58.3606,58.2612,58.281,232780.0
2018-09-24 15:40:00,58.64,58.7,58.64,58.68,166220.0,58.291,58.3506,58.291,58.3308,166220.0
2018-09-24 15:45:00,58.66,58.68,58.64,58.66,181980.0,58.3109,58.3308,58.291,58.3109,181980.0
2018-09-24 15:50:00,58.66,58.71,58.65,58.65,182960.0,58.3109,58.3606,58.3009,58.3009,182960.0
2018-09-24 15:55:00,58.65,58.77,58.62,58.66,1080280.0,58.3009,58.4202,58.2711,58.3109,1080280.0
2018-09-25 09:30:00,58.81,58.86,58.4,58.5,480140.0,58.46,58.5097,58.0524,58.1518,480140.0
2018-09-25 09:35:00,58.49,58.69,58.49,58.61,179260.0,58.1419,58.3407,58.1419,58.2612,179260.0
2018-09-25 09:40:00,58.58,58.73,58.57,58.67,191720.0,58.2313,58.3805,58.2214,58.3208,191720.0
2018-09-25 09:45:00,58.66,58.79,58.63,58.76,96560.0,58.3109,58.4401,58.281,58.4103,96560.0
2018-09-25 09:50:00,58.78,58.89,58.78,58.87,139700.0,58.4302,58.5395,58.4302,58.5196,139700.0
2018-09-25 09:55:00,58.85,58.99,58.84,58.95,189240.0,58.4997,58.6389,58.4898,58.5991,189240.0
2018-09-25 10:00:00,58.9,58.95,58.87,58.88,47000.0,58.5494,58.5991,58.5196,58.5296,47000.0
2018-09-25 10:05:00,58.89,58.93,58.75,58.81,96500.0,58.5395,58.5793,58.4003,58.46,96500.0
2018-09-25 10:10:00,58.77,58.83,58.77,58.8,77940.0,58.4202,58.4799,58.4202,58.45,77940.0
2018-09-25 10:15:00,58.82,58.88,58.82,58.82,58000.0,58.4699,58.5296,58.4699,58.4699,58000.0
2018-09-25 10:20:00,58.83,58.85,58.77,58.81,121760.0,58.4799,58.4997,58.4202,58.46,121760.0
2018-09-25 10:25:00,58.78,58.8,58.72,58.78,115360.0,58.4302,58.45,58.3705,58.4302,115360.0
2018-09-25 10:30:00,58.81,58.95,58.81,58.92,108800.0,58.46,58.5991,58.46,58.5693,108800.0
2018-09-25 10:35:00,58.93,58.94,58.85,58.92,81040.0,58.5793,58.5892,58.4997,58.5693,81040.0
2018-09-25 10:40:00,58.93,58.95,58.9,58.92,131260.0,58.5793,58.5991,58.5494,58.5693,131260.0
2018-09-25 10:45:00,58.91,58.94,58.81,58.83,96000.0,58.5594,58.5892,58.46,58.4799,96000.0
2018-09-25 10:50:00,58.83,58.84,58.78,58.82,48540.0,58.4799,58.4898,58.4302,58.4699,48540.0
2018-09-25 10:55:00,58.78,58.81,58.66,58.67,123180.0,58.4302,58.46,58.3109,58.3208,123180.0
2018-09-25 11:00:00,58.67,58.77,58.63,58.75,187420.0,58.3208,58.4202,58.281,58.4003,187420.0
2018-09-25 11:05:00,58.77,58.81,58.75,58.77,46800.0,58.4202,58.46,58.4003,58.4202,46800.0
2018-09-25 11:10:00,58.81,58.86,58.8,58.85,98960.0,58.46,58.5097,58.45,58.4997,98960.0
2018-09-25 11:15:00,58.87,58.94,58.84,58.91,117940.0,58.5196,58.5892,58.4898,58.5594,117940.0
2018-09-25 11:20:00,58.9,58.96,58.89,58.93,70000.0,58.5494,58.6091,58.5395,58.5793,70000.0
2018-09-25 11:25:00,58.95,59.04,58.95,58.98,193520.0,58.5991,58.6886,58.5991,58.629,193520.0
2018-09-25 11:30:00,58.99,59.05,58.99,59.05,74580.0,58.6389,58.6985,58.6389,58.6985,74580.0
2018-09-25 11:35:00,59.05,59.05,59.0,59.0,63100.0,58.6985,58.6985,58.6488,58.6488,63100.0
2018-09-25 11:40:00,59.0,59.02,58.98,58.99,81300.0,58.6488,58.6687,58.629,58.6389,81300.0
2018-09-25 11:45:00,58.97,59.0,58.97,58.97,97780.0,58.619,58.6488,58.619,58.619,97780.0
2018-09-25 11:50:00,59.0,59.05,58.99,59.03,75480.0,58.6488,58.6985,58.6389,58.6787,75480.0
2018-09-25 11:55:00,59.03,59.06,59.01,59.03,133960.0,58.6787,58.7085,58.6588,58.6787,133960.0
2018-09-25 12:00:00,59.03,59.08,59.0,59.06,98980.0,58.6787,58.7284,58.6488,58.7085,98980.0
2018-09-25 12:05:00,59.05,59.15,59.04,59.12,73360.0,58.6985,58.798,58.6886,58.7681,73360.0
2018-09-25 12:10:00,59.12,59.13,59.08,59.09,68460.0,58.7681,58.7781,58.7284,58.7383,68460.0
2018-09-25 12:15:00,59.08,59.11,59.05,59.08,39900.0,58.7284,58.7582,58.6985,58.7284,39900.0
2018-09-25 12:20:00,59.08,59.1,59.07,59.1,30580.0,58.7284,58.7483,58.7184,58.7483,30580.0
2018-09-25 12:25:00,59.1,59.15,59.09,59.13,50200.0,58.7483,58.798,58.7383,58.7781,50200.0
2018-09-25 12:30:00,59.12,59.15,59.11,59.15,58000.0,58.7681,58.798,58.7582,58.798,58000.0
2018-09-25 12:35:00,59.15,59.15,59.1,59.12,28380.0,58.798,58.798,58.7483,58.7681,28380.0
2018-09-25 12:40:00,59.1,59.1,59.06,59.06,34000.0,58.7483,58.7483,58.7085,58.7085,34000.0
2018-09-25 12:45:00,59.07,59.13,59.07,59.12,43200.0,58.7184,58.7781,58.7184,58.7681,43200.0
2018-09-25 12:50:00,59.13,59.13,59.09,59.1,32100.0,58.7781,58.7781,58.7383,58.7483,32100.0
2018-09-25 12:55:00,59.1,59.1,59.1,59.1,4000.0,58.7483,58.7483,58.7483,58.7483,4000.0
2018-09-25 13:00:00,59.1,59.11,59.09,59.11,30000.0,58.7483,58.7582,58.7383,58.7582,30000.0
2018-09-25 13:05:00,59.13,59.16,59.13,59.14,116380.0,58.7781,58.8079,58.7781,58.788,116380.0
2018-09-25 13:10:00,59.12,59.17,59.05,59.17,71000.0,58.7681,58.8178,58.6985,58.8178,71000.0
2018-09-25 13:15:00,59.17,59.18,59.11,59.15,158860.0,58.8178,58.8278,58.7582,58.798,158860.0
2018-09-25 13:20:00,59.17,59.2,59.14,59.18,33000.0,58.8178,58.8477,58.788,58.8278,33000.0
2018-09-25 13:25:00,59.19,59.21,59.15,59.21,36000.0,58.8377,58.8576,58.798,58.8576,36000.0
2018-09-25 13:30:00,59.17,59.21,59.17,59.2,65920.0,58.8178,58.8576,58.8178,58.8477,65920.0
2018-09-25 13:35:00,59.19,59.25,59.17,59.25,194180.0,58.8377,58.8974,58.8178,58.8974,194180.0
2018-09-25 13:40:00,59.25,59.25,59.03,59.07,236600.0,58.8974,58.8974,58.6787,58.7184,236600.0
2018-09-25 13:45:00,59.07,59.21,59.05,59.16,70940.0,58.7184,58.8576,58.6985,58.8079,70940.0
2018-09-25 13:50:00,59.16,59.16,59.12,59.13,25000.0,58.8079,58.8079,58.7681,58.7781,25000.0
2018-09-25 13:55:00,59.14,59.15,59.11,59.15,32120.0,58.788,58.798,58.7582,58.798,32120.0
2018-09-25 14:00:00,59.14,59.15,59.1,59.14,46000.0,58.788,58.798,58.7483,58.788,46000.0
2018-09-25 14:05:00,59.14,59.16,59.1,59.11,38440.0,58.788,58.8079,58.7483,58.7582,38440.0
2018-09-25 14:10:00,59.11,59.18,59.11,59.17,30000.0,58.7582,58.8278,58.7582,58.8178,30000.0
2018-09-25 14:15:00,59.14,59.15,59.1,59.1,23600.0,58.788,58.798,58.7483,58.7483,23600.0
2018-09-25 14:20:00,59.12,59.16,59.1,59.16,57040.0,58.7681,58.8079,58.7483,58.8079,57040.0
2018-09-25 14:25:00,59.14,59.14,59.1,59.1,36000.0,58.788,58.788,58.7483,58.7483,36000.0
2018-09-25 14:30:00,59.1,59.13,59.09,59.1,73800.0,58.7483,58.7781,58.7383,58.7483,73800.0
2018-09-25 14:35:00,59.1,59.12,59.08,59.11,55000.0,58.7483,58.7681,58.7284,58.7582,55000.0
2018-09-25 14:40:00,59.11,59.13,59.11,59.12,18000.0,58.7582,58.7781,58.7582,58.7681,18000.0
2018-09-25 14:45:00,59.13,59.14,59.1,59.12,57800.0,58.7781,58.788,58.7483,58.7681,57800.0
2018-09-25 14:50:00,59.11,59.19,59.11,59.17,60820.0,58.7582,58.8377,58.7582,58.8178,60820.0
2018-09-25 14:55:00,59.17,59.23,59.15,59.21,73660.0,58.8178,58.8775,58.798,58.8576,73660.0
2018-09-25 15:00:00,59.22,59.24,59.17,59.17,62000.0,58.8675,58.8874,58.8178,58.8178,62000.0
2018-09-25 15:05:00,59.2,59.21,59.18,59.19,38000.0,58.8477,58.8576,58.8278,58.8377,38000.0
2018-09-25 15:10:00,59.18,59.24,59.17,59.2,34000.0,58.8278,58.8874,58.8178,58.8477,34000.0
2018-09-25 15:15:00,59.21,59.21,59.17,59.17,62000.0,58.8576,58.8576,58.8178,58.8178,62000.0
2018-09-25 15:20:00,59.18,59.21,59.16,59.21,96260.0,58.8278,58.8576,58.8079,58.8576,96260.0
2018-09-25 15:25:00,59.19,59.24,59.18,59.23,103360.0,58.8377,58.8874,58.8278,58.8775,103360.0
2018-09-25 15:30:00,59.23,59.28,59.2,59.2,181700.0,58.8775,58.9272,58.8477,58.8477,181700.0
2018-09-25 15:35:00,59.2,59.25,59.17,59.23,135020.0,58.8477,58.8974,58.8178,58.8775,135020.0
2018-09-25 15:40:00,59.22,59.23,59.17,59.22,102000.0,58.8675,58.8775,58.8178,58.8675,102000.0
2018-09-25 15:45:00,59.23,59.29,59.23,59.25,335300.0,58.8775,58.9371,58.8775,58.8974,335300.0
2018-09-25 15:50:00,59.22,59.34,59.22,59.29,330140.0,58.8675,58.9868,58.8675,58.9371,330140.0
2018-09-25 15:55:00,59.28,59.32,59.19,59.23,457860.0,58.9272,58.9669,58.8377,58.8775,457860.0
2018-09-26 09:30:00,59.26,59.31,59.07,59.12,715440.0,58.9073,58.957,58.7184,58.7681,715440.0
2018-09-26 09:35:00,59.17,59.17,58.97,59.0,303700.0,58.8178,58.8178,58.619,58.6488,303700.0
2018-09-26 09:40:00,58.99,59.13,58.95,59.12,316320.0,58.6389,58.7781,58.5991,58.7681,316320.0
2018-09-26 09:45:00,59.08,59.15,59.01,59.11,179260.0,58.7284,58.798,58.6588,58.7582,179260.0
2018-09-26 09:50:00,59.08,59.08,58.88,58.9,195080.0,58.7284,58.7284,58.5296,58.5494,195080.0
2018-09-26 09:55:00,58.9,58.96,58.89,58.93,179220.0,58.5494,58.6091,58.5395,58.5793,179220.0
2018-09-26 10:00:00,58.95,58.99,58.9,58.92,355300.0,58.5991,58.6389,58.5494,58.5693,355300.0
2018-09-26 10:05:00,58.92,58.93,58.78,58.8,205080.0,58.5693,58.5793,58.4302,58.45,205080.0
2018-09-26 10:10:00,58.8,58.9,58.74,58.85,160940.0,58.45,58.5494,58.3904,58.4997,160940.0
2018-09-26 10:15:00,58.83,58.9,58.83,58.84,105300.0,58.4799,58.5494,58.4799,58.4898,105300.0
2018-09-26 10:20:00,58.83,58.91,58.81,58.91,150960.0,58.4799,58.5594,58.46,58.5594,150960.0
2018-09-26 10:25:00,58.91,58.93,58.84,58.86,353080.0,58.5594,58.5793,58.4898,58.5097,353080.0
2018-09-26 10:30:00,58.88,59.04,58.87,59.04,156380.0,58.5296,58.6886,58.5196,58.6886,156380.0
2018-09-26 10:35:00,59.06,59.16,59.04,59.15,168620.0,58.7085,58.8079,58.6886,58.798,168620.0
2018-09-26 10:40:00,59.17,59.28,59.16,59.22,204860.0,58.8178,58.9272,58.8079,58.8675,204860.0
2018-09-26 10:45:00,59.21,59.34,59.21,59.31,180920.0,58.8576,58.9868,58.8576,58.957,180920.0
2018-09-26 10:50:00,59.29,59.3,59.18,59.21,89300.0,58.9371,58.9471,58.8278,58.8576,89300.0
2018-09-26 10:55:00,59.19,59.27,59.19,59.27,88200.0,58.8377,58.9172,58.8377,58.9172,88200.0
2018-09-26 11:00:00,59.28,59.37,59.27,59.36,141100.0,58.9272,59.0166,58.9172,59.0067,141100.0
2018-09-26 11:05:00,59.37,59.4,59.3,59.31,63280.0,59.0166,59.0465,58.9471,58.957,63280.0
2018-09-26 11:10:00,59.34,59.36,59.27,59.31,78620.0,58.9868,59.0067,58.9172,58.957,78620.0
2018-09-26 11:15:00,59.3,59.35,59.29,59.31,76100.0,58.9471,58.9968,58.9371,58.957,76100.0
2018-09-26 11:20:00,59.33,59.33,59.27,59.29,84000.0,58.9769,58.9769,58.9172,58.9371,84000.0
2018-09-26 11:25:00,59.3,59.32,59.24,59.32,75900.0,58.9471,58.9669,58.8874,58.9669,75900.0
2018-09-26 11:30:00,59.36,59.37,59.29,59.29,61180.0,59.0067,59.0166,58.9371,58.9371,61180.0
2018-09-26 11:35:00,59.31,59.31,59.22,59.22,101360.0,58.957,58.957,58.8675,58.8675,101360.0
2018-09-26 11:40:00,59.2,59.22,59.18,59.2,90000.0,58.8477,58.8675,58.8278,58.8477,90000.0
2018-09-26 11:45:00,59.2,59.35,59.2,59.33,136940.0,58.8477,58.9968,58.8477,58.9769,136940.0
2018-09-26 11:50:00,59.3,59.31,59.27,59.27,22020.0,58.9471,58.957,58.9172,58.9172,22020.0
2018-09-26 11:55:00,59.29,59.31,59.24,59.24,72600.0,58.9371,58.957,58.8874,58.8874,72600.0
2018-09-26 12:00:00,59.22,59.24,59.19,59.22,82380.0,58.8675,58.8874,58.8377,58.8675,82380.0
2018-09-26 12:05:00,59.22,59.26,59.19,59.2,36000.0,58.8675,58.9073,58.8377,58.8477,36000.0
2018-09-26 12:10:00,59.18,59.19,59.14,59.15,103000.0,58.8278,58.8377,58.788,58.798,103000.0
2018-09-26 12:15:00,59.18,59.18,59.13,59.13,28200.0,58.8278,58.8278,58.7781,58.7781,28200.0
2018-09-26 12:20:00,59.12,59.13,59.09,59.11,80680.0,58.7681,58.7781,58.7383,58.7582,80680.0
2018-09-26 12:25:00,59.11,59.12,59.07,59.12,54980.0,58.7582,58.7681,58.7184,58.7681,54980.0
2018-09-26 12:30:00,59.1,59.11,59.08,59.1,39460.0,58.7483,58.7582,58.7284,58.7483,39460.0
2018-09-26 12:35:00,59.09,59.1,59.04,59.04,69960.0,58.7383,58.7483,58.6886,58.6886,69960.0
2018-09-26 12:40:00,59.04,59.07,59.04,59.07,58000.0,58.6886,58.7184,58.6886,58.7184,58000.0
2018-09-26 12:45:00,59.08,59.12,59.08,59.12,51960.0,58.7284,58.7681,58.7284,58.7681,51960.0
2018-09-26 12:50:00,59.08,59.1,59.05,59.07,55060.0,58.7284,58.7483,58.6985,58.7184,55060.0
2018-09-26 12:55:00,59.09,59.12,59.06,59.11,73420.0,58.7383,58.7681,58.7085,58.7582,73420.0
2018-09-26 13:00:00,59.12,59.14,59.1,59.1,38000.0,58.7681,58.788,58.7483,58.7483,38000.0
2018-09-26 13:05:00,59.11,59.11,59.08,59.08,38000.0,58.7582,58.7582,58.7284,58.7284,38000.0
2018-09-26 13:10:00,59.09,59.17,59.09,59.15,100000.0,58.7383,58.8178,58.7383,58.798,100000.0
2018-09-26 13:15:00,59.17,59.18,59.15,59.18,92000.0,58.8178,58.8278,58.798,58.8278,92000.0
2018-09-26 13:20:00,59.16,59.2,59.16,59.2,39740.0,58.8079,58.8477,58.8079,58.8477,39740.0
2018-09-26 13:25:00,59.19,59.2,59.13,59.14,33000.0,58.8377,58.8477,58.7781,58.788,33000.0
2018-09-26 13:30:00,59.13,59.2,59.12,59.2,118420.0,58.7781,58.8477,58.7681,58.8477,118420.0
2018-09-26 13:35:00,59.2,59.2,59.16,59.19,36000.0,58.8477,58.8477,58.8079,58.8377,36000.0
2018-09-26 13:40:00,59.18,59.21,59.18,59.2,50840.0,58.8278,58.8576,58.8278,58.8477,50840.0
2018-09-26 13:45:00,59.19,59.2,59.13,59.13,84740.0,58.8377,58.8477,58.7781,58.7781,84740.0
2018-09-26 13:50:00,59.13,59.21,59.13,59.21,89000.0,58.7781,58.8576,58.7781,58.8576,89000.0
2018-09-26 13:55:00,59.2,59.31,59.19,59.27,81560.0,58.8477,58.957,58.8377,58.9172,81560.0
2018-09-26 14:00:00,59.26,59.41,59.15,59.35,148720.0,58.9073,59.0564,58.798,58.9968,148720.0
2018-09-26 14:05:00,59.39,59.45,59.39,59.42,228980.0,59.0365,59.0962,59.0365,59.0663,228980.0
2018-09-26 14:10:00,59.44,59.49,59.39,59.46,103640.0,59.0862,59.1359,59.0365,59.1061,103640.0
2018-09-26 14:15:00,59.47,59.6,59.47,59.58,254300.0,59.116,59.2453,59.116,59.2254,254300.0
2018-09-26 14:20:00,59.57,59.57,59.5,59.54,96660.0,59.2155,59.2155,59.1459,59.1856,96660.0
2018-09-26 14:25:00,59.55,59.65,59.5,59.63,220900.0,59.1956,59.295,59.1459,59.2751,220900.0
2018-09-26 14:30:00,59.62,59.71,59.61,59.67,99340.0,59.2652,59.3546,59.2552,59.3149,99340.0
2018-09-26 14:35:00,59.67,59.7,59.62,59.64,183960.0,59.3149,59.3447,59.2652,59.285,183960.0
2018-09-26 14:40:00,59.64,59.65,59.51,59.53,326080.0,59.285,59.295,59.1558,59.1757,326080.0
2018-09-26 14:45:00,59.5,59.55,59.46,59.51,252960.0,59.1459,59.1956,59.1061,59.1558,252960.0
2018-09-26 14:50:00,59.52,59.56,59.45,59.48,127280.0,59.1658,59.2055,59.0962,59.126,127280.0
2018-09-26 14:55:00,59.48,59.53,59.47,59.49,109300.0,59.126,59.1757,59.116,59.1359,109300.0
2018-09-26 15:00:00,59.47,59.47,59.37,59.41,168680.0,59.116,59.116,59.0166,59.0564,168680.0
2018-09-26 15:05:00,59.39,59.42,59.31,59.39,160980.0,59.0365,59.0663,58.957,59.0365,160980.0
2018-09-26 15:10:00,59.4,59.41,59.35,59.39,145180.0,59.0465,59.0564,58.9968,59.0365,145180.0
2018-09-26 15:15:00,59.38,59.48,59.38,59.46,66160.0,59.0266,59.126,59.0266,59.1061,66160.0
2018-09-26 15:20:00,59.45,59.58,59.45,59.58,146000.0,59.0962,59.2254,59.0962,59.2254,146000.0
2018-09-26 15:25:00,59.56,59.59,59.55,59.59,131800.0,59.2055,59.2353,59.1956,59.2353,131800.0
2018-09-26 15:30:00,59.55,59.55,59.44,59.44,191640.0,59.1956,59.1956,59.0862,59.0862,191640.0
2018-09-26 15:35:00,59.41,59.44,59.26,59.31,162560.0,59.0564,59.0862,58.9073,58.957,162560.0
2018-09-26 15:40:00,59.3,59.3,59.18,59.19,172160.0,58.9471,58.9471,58.8278,58.8377,172160.0
2018-09-26 15:45:00,59.2,59.2,58.93,58.94,471400.0,58.8477,58.8477,58.5793,58.5892,471400.0
2018-09-26 15:50:00,58.93,58.99,58.9,58.93,331700.0,58.5793,58.6389,58.5494,58.5793,331700.0
2018-09-26 15:55:00,58.96,59.06,58.92,59.04,655760.0,58.6091,58.7085,58.5693,58.6886,655760.0
2018-09-27 09:30:00,59.34,59.4,59.18,59.36,394160.0,58.9868,59.0465,58.8278,59.0067,394160.0
2018-09-27 09:35:00,59.36,59.5,59.36,59.47,238200.0,59.0067,59.1459,59.0067,59.116,238200.0
2018-09-27 09:40:00,59.48,59.63,59.48,59.62,254500.0,59.126,59.2751,59.126,59.2652,254500.0
2018-09-27 09:45:00,59.62,59.65,59.53,59.53,201000.0,59.2652,59.295,59.1757,59.1757,201000.0
2018-09-27 09:50:00,59.52,59.65,59.49,59.64,189960.0,59.1658,59.295,59.1359,59.285,189960.0
2018-09-27 09:55:00,59.65,59.81,59.65,59.65,536480.0,59.295,59.454,59.295,59.295,536480.0
2018-09-27 10:00:00,59.66,59.85,59.66,59.83,283380.0,59.3049,59.4938,59.3049,59.4739,283380.0
2018-09-27 10:05:00,59.84,59.92,59.82,59.91,346140.0,59.4838,59.5634,59.464,59.5534,346140.0
2018-09-27 10:10:00,59.9,59.9,59.79,59.81,102500.0,59.5435,59.5435,59.4341,59.454,102500.0
2018-09-27 10:15:00,59.83,59.92,59.81,59.92,174840.0,59.4739,59.5634,59.454,59.5634,174840.0
2018-09-27 10:20:00,59.91,59.98,59.91,59.96,259380.0,59.5534,59.623,59.5534,59.6031,259380.0
2018-09-27 10:25:00,59.96,59.96,59.91,59.92,320380.0,59.6031,59.6031,59.5534,59.5634,320380.0
2018-09-27 10:30:00,59.91,59.92,59.85,59.85,118200.0,59.5534,59.5634,59.4938,59.4938,118200.0
2018-09-27 10:35:00,59.89,59.89,59.81,59.88,106140.0,59.5335,59.5335,59.454,59.5236,106140.0
2018-09-27 10:40:00,59.88,59.9,59.85,59.88,256000.0,59.5236,59.5435,59.4938,59.5236,256000.0
2018-09-27 10:45:00,59.87,59.96,59.86,59.96,231900.0,59.5137,59.6031,59.5037,59.6031,231900.0
2018-09-27 10:50:00,59.96,59.97,59.91,59.97,191360.0,59.6031,59.6131,59.5534,59.6131,191360.0
2018-09-27 10:55:00,59.96,59.96,59.91,59.94,77600.0,59.6031,59.6031,59.5534,59.5833,77600.0
2018-09-27 11:00:00,59.95,59.98,59.94,59.97,191340.0,59.5932,59.623,59.5833,59.6131,191340.0
2018-09-27 11:05:00,59.97,59.97,59.93,59.93,74840.0,59.6131,59.6131,59.5733,59.5733,74840.0
2018-09-27 11:10:00,59.91,59.94,59.82,59.83,91320.0,59.5534,59.5833,59.464,59.4739,91320.0
2018-09-27 11:15:00,59.81,59.82,59.73,59.74,100540.0,59.454,59.464,59.3745,59.3844,100540.0
2018-09-27 11:20:00,59.74,59.79,59.72,59.73,80860.0,59.3844,59.4341,59.3646,59.3745,80860.0
2018-09-27 11:25:00,59.74,59.75,59.65,59.7,134160.0,59.3844,59.3944,59.295,59.3447,134160.0
2018-09-27 11:30:00,59.69,59.75,59.66,59.75,120240.0,59.3347,59.3944,59.3049,59.3944,120240.0
2018-09-27 11:35:00,59.74,59.75,59.68,59.69,72180.0,59.3844,59.3944,59.3248,59.3347,72180.0
2018-09-27 11:40:00,59.68,59.76,59.67,59.74,148780.0,59.3248,59.4043,59.3149,59.3844,148780.0
2018-09-27 11:45:00,59.76,59.76,59.74,59.74,100500.0,59.4043,59.4043,59.3844,59.3844,100500.0
2018-09-27 11:50:00,59.73,59.76,59.71,59.72,90000.0,59.3745,59.4043,59.3546,59.3646,90000.0
2018-09-27 11:55:00,59.75,59.88,59.75,59.88,126120.0,59.3944,59.5236,59.3944,59.5236,126120.0
2018-09-27 12:00:00,59.88,59.89,59.86,59.88,110320.0,59.5236,59.5335,59.5037,59.5236,110320.0
2018-09-27 12:05:00,59.87,59.9,59.87,59.9,164000.0,59.5137,59.5435,59.5137,59.5435,164000.0
2018-09-27 12:10:00,59.9,59.95,59.9,59.95,135800.0,59.5435,59.5932,59.5435,59.5932,135800.0
2018-09-27 12:15:00,59.95,60.03,59.95,59.99,377020.0,59.5932,59.6727,59.5932,59.633,377020.0
2018-09-27 12:20:00,59.98,60.0,59.96,59.96,133100.0,59.623,59.6429,59.6031,59.6031,133100.0
2018-09-27 12:25:00,59.95,60.0,59.95,59.99,98000.0,59.5932,59.6429,59.5932,59.633,98000.0
2018-09-27 12:30:00,60.0,60.0,59.97,60.0,94120.0,59.6429,59.6429,59.6131,59.6429,94120.0
2018-09-27 12:35:00,59.99,60.06,59.99,60.06,100580.0,59.633,59.7025,59.633,59.7025,100580.0
2018-09-27 12:40:00,60.08,60.1,60.06,60.07,208440.0,59.7224,59.7423,59.7025,59.7125,208440.0
2018-09-27 12:45:00,60.09,60.09,60.04,60.07,55000.0,59.7324,59.7324,59.6827,59.7125,55000.0
2018-09-27 12:50:00,60.08,60.09,60.01,60.01,60120.0,59.7224,59.7324,59.6528,59.6528,60120.0
2018-09-27 12:55:00,60.04,60.04,59.97,59.97,128400.0,59.6827,59.6827,59.6131,59.6131,128400.0
2018-09-27 13:00:00,59.96,59.99,59.91,59.99,70000.0,59.6031,59.633,59.5534,59.633,70000.0
2018-09-27 13:05:00,59.94,59.97,59.94,59.96,42500.0,59.5833,59.6131,59.5833,59.6031,42500.0
2018-09-27 13:10:00,59.98,59.99,59.96,59.98,28080.0,59.623,59.633,59.6031,59.623,28080.0
2018-09-27 13:15:00,59.99,60.02,59.99,60.01,25920.0,59.633,59.6628,59.633,59.6528,25920.0
2018-09-27 13:20:00,60.0,60.0,59.95,59.98,52500.0,59.6429,59.6429,59.5932,59.623,52500.0
2018-09-27 13:25:00,59.97,60.05,59.96,60.03,150760.0,59.6131,59.6926,59.6031,59.6727,150760.0
2018-09-27 13:30:00,60.01,60.04,59.99,60.0,77420.0,59.6528,59.6827,59.633,59.6429,77420.0
2018-09-27 13:35:00,60.0,60.03,59.96,59.96,135460.0,59.6429,59.6727,59.6031,59.6031,135460.0
2018-09-27 13:40:00,59.97,60.0,59.96,59.99,62800.0,59.6131,59.6429,59.6031,59.633,62800.0
2018-09-27 13:45:00,60.0,60.01,59.99,59.99,18800.0,59.6429,59.6528,59.633,59.633,18800.0
2018-09-27 13:50:00,59.99,60.02,59.98,60.02,76000.0,59.633,59.6628,59.623,59.6628,76000.0
2018-09-27 13:55:00,60.02,60.05,60.0,60.05,50560.0,59.6628,59.6926,59.6429,59.6926,50560.0
2018-09-27 14:00:00,60.04,60.04,60.0,60.0,34000.0,59.6827,59.6827,59.6429,59.6429,34000.0
2018-09-27 14:05:00,59.98,59.98,59.92,59.97,74000.0,59.623,59.623,59.5634,59.6131,74000.0
2018-09-27 14:10:00,59.95,59.96,59.94,59.96,59760.0,59.5932,59.6031,59.5833,59.6031,59760.0
2018-09-27 14:15:00,59.97,59.97,59.92,59.92,45100.0,59.6131,59.6131,59.5634,59.5634,45100.0
2018-09-27 14:20:00,59.94,59.95,59.91,59.92,73000.0,59.5833,59.5932,59.5534,59.5634,73000.0
2018-09-27 14:25:00,59.92,59.94,59.88,59.9,57820.0,59.5634,59.5833,59.5236,59.5435,57820.0
2018-09-27 14:30:00,59.9,59.93,59.84,59.84,130200.0,59.5435,59.5733,59.4838,59.4838,130200.0
2018-09-27 14:35:00,59.83,59.85,59.81,59.85,108760.0,59.4739,59.4938,59.454,59.4938,108760.0
2018-09-27 14:40:00,59.86,59.89,59.82,59.82,85980.0,59.5037,59.5335,59.464,59.464,85980.0
2018-09-27 14:45:00,59.83,59.87,59.82,59.82,67500.0,59.4739,59.5137,59.464,59.464,67500.0
2018-09-27 14:50:00,59.82,59.87,59.81,59.85,125840.0,59.464,59.5137,59.454,59.4938,125840.0
2018-09-27 14:55:00,59.87,59.87,59.82,59.82,55900.0,59.5137,59.5137,59.464,59.464,55900.0
2018-09-27 15:00:00,59.81,59.87,59.81,59.85,90720.0,59.454,59.5137,59.454,59.4938,90720.0
2018-09-27 15:05:00,59.87,59.89,59.84,59.84,56580.0,59.5137,59.5335,59.4838,59.4838,56580.0
2018-09-27 15:10:00,59.8,59.88,59.79,59.86,59740.0,59.4441,59.5236,59.4341,59.5037,59740.0
2018-09-27 15:15:00,59.86,59.89,59.83,59.88,102140.0,59.5037,59.5335,59.4739,59.5236,102140.0
2018-09-27 15:20:00,59.89,59.89,59.82,59.83,88000.0,59.5335,59.5335,59.464,59.4739,88000.0
2018-09-27 15:25:00,59.82,59.84,59.75,59.78,144720.0,59.464,59.4838,59.3944,59.4242,144720.0
2018-09-27 15:30:00,59.77,59.78,59.72,59.74,170440.0,59.4143,59.4242,59.3646,59.3844,170440.0
2018-09-27 15:35:00,59.75,59.76,59.69,59.74,163400.0,59.3944,59.4043,59.3347,59.3844,163400.0
2018-09-27 15:40:00,59.7,59.74,59.69,59.72,120920.0,59.3447,59.3844,59.3347,59.3646,120920.0
2018-09-27 15:45:00,59.72,59.75,59.71,59.72,244200.0,59.3646,59.3944,59.3546,59.3646,244200.0
2018-09-27 15:50:00,59.69,59.77,59.65,59.76,297380.0,59.3347,59.4143,59.295,59.4043,297380.0
2018-09-27 15:55:00,59.76,59.87,59.71,59.75,866900.0,59.4043,59.5137,59.3546,59.3944,866900.0
2018-09-28 09:30:00,59.59,59.77,59.5,59.5,465880.0,59.2353,59.4143,59.1459,59.1459,465880.0
2018-09-28 09:35:00,59.53,59.74,59.52,59.57,130460.0,59.1757,59.3844,59.1658,59.2155,130460.0
2018-09-28 09:40:00,59.57,59.59,59.47,59.48,108900.0,59.2155,59.2353,59.116,59.126,108900.0
2018-09-28 09:45:00,59.45,59.49,59.34,59.42,209400.0,59.0962,59.1359,58.9868,59.0663,209400.0
2018-09-28 09:50:00,59.43,59.43,59.34,59.42,183800.0,59.0763,59.0763,58.9868,59.0663,183800.0
2018-09-28 09:55:00,59.39,59.44,59.31,59.44,194060.0,59.0365,59.0862,58.957,59.0862,194060.0
2018-09-28 10:00:00,59.42,59.57,59.41,59.54,241700.0,59.0663,59.2155,59.0564,59.1856,241700.0
2018-09-28 10:05:00,59.52,59.52,59.41,59.43,96720.0,59.1658,59.1658,59.0564,59.0763,96720.0
2018-09-28 10:10:00,59.41,59.41,59.3,59.33,162420.0,59.0564,59.0564,58.9471,58.9769,162420.0
2018-09-28 10:15:00,59.34,59.43,59.31,59.43,87980.0,58.9868,59.0763,58.957,59.0763,87980.0
2018-09-28 10:20:00,59.44,59.45,59.3,59.37,129840.0,59.0862,59.0962,58.9471,59.0166,129840.0
2018-09-28 10:25:00,59.38,59.51,59.36,59.47,200360.0,59.0266,59.1558,59.0067,59.116,200360.0
2018-09-28 10:30:00,59.47,59.5,59.38,59.39,185940.0,59.116,59.1459,59.0266,59.0365,185940.0
2018-09-28 10:35:00,59.41,59.52,59.39,59.52,90140.0,59.0564,59.1658,59.0365,59.1658,90140.0
2018-09-28 10:40:00,59.52,59.57,59.46,59.48,134920.0,59.1658,59.2155,59.1061,59.126,134920.0
2018-09-28 10:45:00,59.48,59.59,59.47,59.56,197240.0,59.126,59.2353,59.116,59.2055,197240.0
2018-09-28 10:50:00,59.58,59.63,59.58,59.6,199580.0,59.2254,59.2751,59.2254,59.2453,199580.0
2018-09-28 10:55:00,59.6,59.61,59.56,59.57,143940.0,59.2453,59.2552,59.2055,59.2155,143940.0
2018-09-28 11:00:00,59.57,59.64,59.57,59.57,97820.0,59.2155,59.285,59.2155,59.2155,97820.0
2018-09-28 11:05:00,59.59,59.68,59.58,59.66,141560.0,59.2353,59.3248,59.2254,59.3049,141560.0
2018-09-28 11:10:00,59.67,59.69,59.61,59.61,106780.0,59.3149,59.3347,59.2552,59.2552,106780.0
2018-09-28 11:15:00,59.61,59.63,59.53,59.53,175600.0,59.2552,59.2751,59.1757,59.1757,175600.0
2018-09-28 11:20:00,59.54,59.6,59.52,59.6,76460.0,59.1856,59.2453,59.1658,59.2453,76460.0
2018-09-28 11:25:00,59.59,59.62,59.53,59.55,130240.0,59.2353,59.2652,59.1757,59.1956,130240.0
2018-09-28 11:30:00,59.55,59.59,59.47,59.51,72040.0,59.1956,59.2353,59.116,59.1558,72040.0
2018-09-28 11:35:00,59.51,59.54,59.49,59.49,54940.0,59.1558,59.1856,59.1359,59.1359,54940.0
2018-09-28 11:40:00,59.5,59.52,59.48,59.48,76420.0,59.1459,59.1658,59.126,59.126,76420.0
2018-09-28 11:45:00,59.49,59.59,59.49,59.58,32220.0,59.1359,59.2353,59.1359,59.2254,32220.0
2018-09-28 11:50:00,59.54,59.57,59.53,59.55,45420.0,59.1856,59.2155,59.1757,59.1956,45420.0
2018-09-28 11:55:00,59.55,59.56,59.5,59.51,52980.0,59.1956,59.2055,59.1459,59.1558,52980.0
2018-09-28 12:00:00,59.49,59.55,59.47,59.55,48860.0,59.1359,59.1956,59.116,59.1956,48860.0
2018-09-28 12:05:00,59.53,59.56,59.52,59.53,61420.0,59.1757,59.2055,59.1658,59.1757,61420.0
2018-09-28 12:10:00,59.52,59.56,59.52,59.54,132400.0,59.1658,59.2055,59.1658,59.1856,132400.0
2018-09-28 12:15:00,59.53,59.55,59.49,59.51,111960.0,59.1757,59.1956,59.1359,59.1558,111960.0
2018-09-28 12:20:00,59.5,59.51,59.43,59.43,141520.0,59.1459,59.1558,59.0763,59.0763,141520.0
2018-09-28 12:25:00,59.42,59.42,59.38,59.41,69040.0,59.0663,59.0663,59.0266,59.0564,69040.0
2018-09-28 12:30:00,59.4,59.5,59.39,59.48,124860.0,59.0465,59.1459,59.0365,59.126,124860.0
2018-09-28 12:35:00,59.48,59.48,59.42,59.48,93620.0,59.126,59.126,59.0663,59.126,93620.0
2018-09-28 12:40:00,59.47,59.5,59.44,59.44,100960.0,59.116,59.1459,59.0862,59.0862,100960.0
2018-09-28 12:45:00,59.44,59.44,59.29,59.33,224660.0,59.0862,59.0862,58.9371,58.9769,224660.0
2018-09-28 12:50:00,59.35,59.44,59.35,59.43,76400.0,58.9968,59.0862,58.9968,59.0763,76400.0
2018-09-28 12:55:00,59.41,59.44,59.4,59.4,123180.0,59.0564,59.0862,59.0465,59.0465,123180.0
2018-09-28 13:00:00,59.42,59.42,59.32,59.32,141180.0,59.0663,59.0663,58.9669,58.9669,141180.0
2018-09-28 13:05:00,59.32,59.32,59.23,59.29,209140.0,58.9669,58.9669,58.8775,58.9371,209140.0
2018-09-28 13:10:00,59.33,59.38,59.31,59.37,99900.0,58.9769,59.0266,58.957,59.0166,99900.0
2018-09-28 13:15:00,59.42,59.49,59.4,59.49,187720.0,59.0663,59.1359,59.0465,59.1359,187720.0
2018-09-28 13:20:00,59.45,59.48,59.44,59.46,56000.0,59.0962,59.126,59.0862,59.1061,56000.0
2018-09-28 13:25:00,59.47,59.54,59.46,59.51,133580.0,59.116,59.1856,59.1061,59.1558,133580.0
2018-09-28 13:30:00,59.53,59.53,59.5,59.53,36020.0,59.1757,59.1757,59.1459,59.1757,36020.0
2018-09-28 13:35:00,59.51,59.54,59.5,59.52,79960.0,59.1558,59.1856,59.1459,59.1658,79960.0
2018-09-28 13:40:00,59.54,59.54,59.52,59.53,14000.0,59.1856,59.1856,59.1658,59.1757,14000.0
2018-09-28 13:45:00,59.53,59.53,59.5,59.52,39860.0,59.1757,59.1757,59.1459,59.1658,39860.0
2018-09-28 13:50:00,59.51,59.58,59.51,59.57,89520.0,59.1558,59.2254,59.1558,59.2155,89520.0
2018-09-28 13:55:00,59.58,59.58,59.51,59.52,127800.0,59.2254,59.2254,59.1558,59.1658,127800.0
2018-09-28 14:00:00,59.53,59.53,59.45,59.46,60000.0,59.1757,59.1757,59.0962,59.1061,60000.0
2018-09-28 14:05:00,59.46,59.47,59.44,59.47,52740.0,59.1061,59.116,59.0862,59.116,52740.0
2018-09-28 14:10:00,59.47,59.5,59.45,59.47,45840.0,59.116,59.1459,59.0962,59.116,45840.0
2018-09-28 14:15:00,59.47,59.52,59.47,59.52,39600.0,59.116,59.1658,59.116,59.1658,39600.0
2018-09-28 14:20:00,59.53,59.57,59.51,59.57,139000.0,59.1757,59.2155,59.1558,59.2155,139000.0
2018-09-28 14:25:00,59.58,59.62,59.57,59.6,109660.0,59.2254,59.2652,59.2155,59.2453,109660.0
2018-09-28 14:30:00,59.61,59.62,59.57,59.59,81700.0,59.2552,59.2652,59.2155,59.2353,81700.0
2018-09-28 14:35:00,59.59,59.65,59.59,59.64,42000.0,59.2353,59.295,59.2353,59.285,42000.0
2018-09-28 14:40:00,59.64,59.66,59.62,59.64,182000.0,59.285,59.3049,59.2652,59.285,182000.0
2018-09-28 14:45:00,59.64,59.66,59.56,59.56,200040.0,59.285,59.3049,59.2055,59.2055,200040.0
2018-09-28 14:50:00,59.58,59.63,59.58,59.6,64000.0,59.2254,59.2751,59.2254,59.2453,64000.0
2018-09-28 14:55:00,59.62,59.64,59.56,59.59,133300.0,59.2652,59.285,59.2055,59.2353,133300.0
2018-09-28 15:00:00,59.59,59.64,59.57,59.57,53760.0,59.2353,59.285,59.2155,59.2155,53760.0
2018-09-28 15:05:00,59.57,59.65,59.56,59.64,125200.0,59.2155,59.295,59.2055,59.285,125200.0
2018-09-28 15:10:00,59.62,59.66,59.61,59.64,138980.0,59.2652,59.3049,59.2552,59.285,138980.0
2018-09-28 15:15:00,59.64,59.65,59.62,59.65,66560.0,59.285,59.295,59.2652,59.295,66560.0
2018-09-28 15:20:00,59.63,59.71,59.63,59.66,240880.0,59.2751,59.3546,59.2751,59.3049,240880.0
2018-09-28 15:25:00,59.66,59.72,59.66,59.69,123180.0,59.3049,59.3646,59.3049,59.3347,123180.0
2018-09-28 15:30:00,59.69,59.69,59.59,59.63,278880.0,59.3347,59.3347,59.2353,59.2751,278880.0
2018-09-28 15:35:00,59.61,59.65,59.61,59.62,207660.0,59.2552,59.295,59.2552,59.2652,207660.0
2018-09-28 15:40:00,59.62,59.68,59.62,59.62,261020.0,59.2652,59.3248,59.2652,59.2652,261020.0
2018-09-28 15:45:00,59.63,59.68,59.6,59.61,419460.0,59.2751,59.3248,59.2453,59.2552,419460.0
2018-09-28 15:50:00,59.61,59.62,59.52,59.59,575120.0,59.2552,59.2652,59.1658,59.2353,575120.0
2018-09-28 15:55:00,59.59,59.73,59.58,59.73,1143920.0,59.2353,59.3745,59.2254,59.3745,1143920.0
2018-10-01 09:30:00,59.99,60.1,59.94,60.03,1052440.0,59.633,59.7423,59.5833,59.6727,1052440.0
2018-10-01 09:35:00,60.07,60.43,60.07,60.39,564440.0,59.7125,60.0703,59.7125,60.0306,564440.0
2018-10-01 09:40:00,60.4,60.46,60.36,60.38,316820.0,60.0405,60.1002,60.0008,60.0206,316820.0
2018-10-01 09:45:00,60.38,60.44,60.3,60.37,268960.0,60.0206,60.0803,59.9411,60.0107,268960.0
2018-10-01 09:50:00,60.37,60.5,60.37,60.47,270060.0,60.0107,60.1399,60.0107,60.1101,270060.0
2018-10-01 09:55:00,60.47,60.48,60.32,60.35,231540.0,60.1101,60.12,59.961,59.9908,231540.0
2018-10-01 10:00:00,60.37,60.37,60.23,60.27,210760.0,60.0107,60.0107,59.8715,59.9113,210760.0
2018-10-01 10:05:00,60.29,60.38,60.26,60.37,118600.0,59.9312,60.0206,59.9013,60.0107,118600.0
2018-10-01 10:10:00,60.4,60.42,60.37,60.41,133840.0,60.0405,60.0604,60.0107,60.0505,133840.0
2018-10-01 10:15:00,60.42,60.42,60.34,60.4,125560.0,60.0604,60.0604,59.9809,60.0405,125560.0
2018-10-01 10:20:00,60.41,60.42,60.36,60.37,109840.0,60.0505,60.0604,60.0008,60.0107,109840.0
2018-10-01 10:25:00,60.39,60.43,60.39,60.43,82320.0,60.0306,60.0703,60.0306,60.0703,82320.0
2018-10-01 10:30:00,60.41,60.45,60.38,60.38,141120.0,60.0505,60.0902,60.0206,60.0206,141120.0
2018-10-01 10:35:00,60.37,60.37,60.25,60.27,113900.0,60.0107,60.0107,59.8914,59.9113,113900.0
2018-10-01 10:40:00,60.26,60.27,60.22,60.26,108720.0,59.9013,59.9113,59.8616,59.9013,108720.0
2018-10-01 10:45:00,60.26,60.26,60.18,60.22,69600.0,59.9013,59.9013,59.8218,59.8616,69600.0
2018-10-01 10:50:00,60.23,60.29,60.23,60.28,59100.0,59.8715,59.9312,59.8715,59.9212,59100.0
2018-10-01 10:55:00,60.27,60.3,60.24,60.29,76400.0,59.9113,59.9411,59.8815,59.9312,76400.0
2018-10-01 11:00:00,60.28,60.28,60.16,60.18,73800.0,59.9212,59.9212,59.8019,59.8218,73800.0
2018-10-01 11:05:00,60.16,60.2,60.1,60.1,270700.0,59.8019,59.8417,59.7423,59.7423,270700.0
2018-10-01 11:10:00,60.1,60.19,60.1,60.18,149640.0,59.7423,59.8318,59.7423,59.8218,149640.0
2018-10-01 11:15:00,60.18,60.19,60.13,60.15,78000.0,59.8218,59.8318,59.7721,59.792,78000.0
2018-10-01 11:20:00,60.16,60.23,60.16,60.21,171960.0,59.8019,59.8715,59.8019,59.8516,171960.0
2018-10-01 11:25:00,60.23,60.23,60.16,60.2,214820.0,59.8715,59.8715,59.8019,59.8417,214820.0
2018-10-01 11:30:00,60.18,60.18,60.08,60.12,118180.0,59.8218,59.8218,59.7224,59.7622,118180.0
2018-10-01 11:35:00,60.12,60.15,60.11,60.15,92900.0,59.7622,59.792,59.7522,59.792,92900.0
2018-10-01 11:40:00,60.15,60.18,60.13,60.15,99980.0,59.792,59.8218,59.7721,59.792,99980.0
2018-10-01 11:45:00,60.15,60.16,60.11,60.16,58000.0,59.792,59.8019,59.7522,59.8019,58000.0
2018-10-01 11:50:00,60.17,60.18,60.1,60.11,58000.0,59.8119,59.8218,59.7423,59.7522,58000.0
2018-10-01 11:55:00,60.1,60.11,59.99,60.05,153740.0,59.7423,59.7522,59.633,59.6926,153740.0
2018-10-01 12:00:00,60.04,60.04,59.97,59.98,114300.0,59.6827,59.6827,59.6131,59.623,114300.0
2018-10-01 12:05:00,60.0,60.04,59.96,59.99,120380.0,59.6429,59.6827,59.6031,59.633,120380.0
2018-10-01 12:10:00,59.99,59.99,59.95,59.96,100760.0,59.633,59.633,59.5932,59.6031,100760.0
2018-10-01 12:15:00,59.97,60.02,59.97,60.01,141780.0,59.6131,59.6628,59.6131,59.6528,141780.0
2018-10-01 12:20:00,60.01,60.01,59.87,59.95,280960.0,59.6528,59.6528,59.5137,59.5932,280960.0
2018-10-01 12:25:00,59.95,59.95,59.91,59.91,55200.0,59.5932,59.5932,59.5534,59.5534,55200.0
2018-10-01 12:30:00,59.91,59.92,59.86,59.91,131380.0,59.5534,59.5634,59.5037,59.5534,131380.0
2018-10-01 12:35:00,59.91,59.92,59.86,59.86,84180.0,59.5534,59.5634,59.5037,59.5037,84180.0
2018-10-01 12:40:00,59.87,59.87,59.82,59.85,134180.0,59.5137,59.5137,59.464,59.4938,134180.0
2018-10-01 12:45:00,59.82,59.82,59.77,59.78,108940.0,59.464,59.464,59.4143,59.4242,108940.0
2018-10-01 12:50:00,59.82,59.83,59.8,59.82,64400.0,59.464,59.4739,59.4441,59.464,64400.0
2018-10-01 12:55:00,59.81,59.85,59.8,59.82,88860.0,59.454,59.4938,59.4441,59.464,88860.0
2018-10-01 13:00:00,59.82,59.82,59.77,59.77,60000.0,59.464,59.464,59.4143,59.4143,60000.0
2018-10-01 13:05:00,59.78,59.84,59.78,59.83,52000.0,59.4242,59.4838,59.4242,59.4739,52000.0
2018-10-01 13:10:00,59.84,59.87,59.83,59.87,48500.0,59.4838,59.5137,59.4739,59.5137,48500.0
2018-10-01 13:15:00,59.87,59.95,59.87,59.92,179540.0,59.5137,59.5932,59.5137,59.5634,179540.0
2018-10-01 13:20:00,59.92,59.93,59.88,59.91,44000.0,59.5634,59.5733,59.5236,59.5534,44000.0
2018-10-01 13:25:00,59.91,59.91,59.85,59.89,57020.0,59.5534,59.5534,59.4938,59.5335,57020.0
2018-10-01 13:30:00,59.89,59.89,59.82,59.84,116000.0,59.5335,59.5335,59.464,59.4838,116000.0
2018-10-01 13:35:00,59.83,59.86,59.8,59.83,70000.0,59.4739,59.5037,59.4441,59.4739,70000.0
2018-10-01 13:40:00,59.85,59.93,59.85,59.93,57340.0,59.4938,59.5733,59.4938,59.5733,57340.0
2018-10-01 13:45:00,59.94,59.94,59.85,59.86,63880.0,59.5833,59.5833,59.4938,59.5037,63880.0
2018-10-01 13:50:00,59.87,59.91,59.86,59.88,81760.0,59.5137,59.5534,59.5037,59.5236,81760.0
2018-10-01 13:55:00,59.89,59.93,59.89,59.92,154000.0,59.5335,59.5733,59.5335,59.5634,154000.0
2018-10-01 14:00:00,59.91,59.91,59.8,59.84,141020.0,59.5534,59.5534,59.4441,59.4838,141020.0
2018-10-01 14:05:00,59.85,59.87,59.83,59.86,84220.0,59.4938,59.5137,59.4739,59.5037,84220.0
2018-10-01 14:10:00,59.88,59.88,59.83,59.86,42000.0,59.5236,59.5236,59.4739,59.5037,42000.0
2018-10-01 14:15:00,59.86,59.86,59.82,59.85,49400.0,59.5037,59.5037,59.464,59.4938,49400.0
2018-10-01 14:20:00,59.84,59.9,59.84,59.87,60940.0,59.4838,59.5435,59.4838,59.5137,60940.0
2018-10-01 14:25:00,59.87,59.88,59.85,59.87,50120.0,59.5137,59.5236,59.4938,59.5137,50120.0
2018-10-01 14:30:00,59.85,59.86,59.78,59.8,109960.0,59.4938,59.5037,59.4242,59.4441,109960.0
2018-10-01 14:35:00,59.8,59.8,59.73,59.8,160460.0,59.4441,59.4441,59.3745,59.4441,160460.0
2018-10-01 14:40:00,59.79,59.8,59.73,59.76,50000.0,59.4341,59.4441,59.3745,59.4043,50000.0
2018-10-01 14:45:00,59.78,59.83,59.78,59.8,75360.0,59.4242,59.4739,59.4242,59.4441,75360.0
2018-10-01 14:50:00,59.79,59.81,59.76,59.78,102200.0,59.4341,59.454,59.4043,59.4242,102200.0
2018-10-01 14:55:00,59.8,59.8,59.73,59.76,177040.0,59.4441,59.4441,59.3745,59.4043,177040.0
2018-10-01 15:00:00,59.76,59.8,59.74,59.74,134120.0,59.4043,59.4441,59.3844,59.3844,134120.0
2018-10-01 15:05:00,59.75,59.8,59.75,59.78,98580.0,59.3944,59.4441,59.3944,59.4242,98580.0
2018-10-01 15:10:00,59.78,59.78,59.7,59.73,171500.0,59.4242,59.4242,59.3447,59.3745,171500.0
2018-10-01 15:15:00,59.72,59.76,59.72,59.75,110140.0,59.3646,59.4043,59.3646,59.3944,110140.0
2018-10-01 15:20:00,59.76,59.76,59.7,59.73,113000.0,59.4043,59.4043,59.3447,59.3745,113000.0
2018-10-01 15:25:00,59.72,59.72,59.58,59.59,229660.0,59.3646,59.3646,59.2254,59.2353,229660.0
2018-10-01 15:30:00,59.59,59.59,59.53,59.54,151160.0,59.2353,59.2353,59.1757,59.1856,151160.0
2018-10-01 15:35:00,59.54,59.58,59.54,59.56,90040.0,59.1856,59.2254,59.1856,59.2055,90040.0
2018-10-01 15:40:00,59.58,59.59,59.52,59.53,225400.0,59.2254,59.2353,59.1658,59.1757,225400.0
2018-10-01 15:45:00,59.58,59.59,59.55,59.56,187820.0,59.2254,59.2353,59.1956,59.2055,187820.0
2018-10-01 15:50:00,59.54,59.75,59.54,59.67,605460.0,59.1856,59.3944,59.1856,59.3149,605460.0
2018-10-01 15:55:00,59.68,59.78,59.59,59.71,2048620.0,59.3248,59.4242,59.2353,59.3546,2048620.0
2018-10-02 09:30:00,59.58,59.96,59.55,59.66,608380.0,59.2254,59.6031,59.1956,59.3049,608380.0
2018-10-02 09:35:00,59.67,59.69,59.48,59.48,354760.0,59.3149,59.3347,59.126,59.126,354760.0
2018-10-02 09:40:00,59.51,59.59,59.33,59.56,193640.0,59.1558,59.2353,58.9769,59.2055,193640.0
2018-10-02 09:45:00,59.58,59.75,59.58,59.75,273780.0,59.2254,59.3944,59.2254,59.3944,273780.0
2018-10-02 09:50:00,59.78,59.84,59.73,59.73,137620.0,59.4242,59.4838,59.3745,59.3745,137620.0
2018-10-02 09:55:00,59.7,59.99,59.7,59.92,212320.0,59.3447,59.633,59.3447,59.5634,212320.0
2018-10-02 10:00:00,59.92,60.04,59.9,59.95,223540.0,59.5634,59.6827,59.5435,59.5932,223540.0
2018-10-02 10:05:00,59.95,59.96,59.83,59.84,103660.0,59.5932,59.6031,59.4739,59.4838,103660.0
2018-10-02 10:10:00,59.85,59.94,59.83,59.84,162000.0,59.4938,59.5833,59.4739,59.4838,162000.0
2018-10-02 10:15:00,59.88,59.94,59.86,59.92,93460.0,59.5236,59.5833,59.5037,59.5634,93460.0
2018-10-02 10:20:00,59.94,60.04,59.91,60.04,152560.0,59.5833,59.6827,59.5534,59.6827,152560.0
2018-10-02 10:25:00,60.02,60.08,59.95,60.08,194060.0,59.6628,59.7224,59.5932,59.7224,194060.0
2018-10-02 10:30:00,60.08,60.22,60.06,60.18,635300.0,59.7224,59.8616,59.7025,59.8218,635300.0
2018-10-02 10:35:00,60.16,60.22,60.12,60.14,267040.0,59.8019,59.8616,59.7622,59.7821,267040.0
2018-10-02 10:40:00,60.12,60.15,60.02,60.02,125320.0,59.7622,59.792,59.6628,59.6628,125320.0
2018-10-02 10:45:00,60.04,60.22,60.03,60.19,146040.0,59.6827,59.8616,59.6727,59.8318,146040.0
2018-10-02 10:50:00,60.22,60.29,60.2,60.29,301640.0,59.8616,59.9312,59.8417,59.9312,301640.0
2018-10-02 10:55:00,60.29,60.33,60.2,60.22,265840.0,59.9312,59.9709,59.8417,59.8616,265840.0
2018-10-02 11:00:00,60.21,60.26,60.21,60.26,81000.0,59.8516,59.9013,59.8516,59.9013,81000.0
2018-10-02 11:05:00,60.26,60.31,60.24,60.3,86580.0,59.9013,59.9511,59.8815,59.9411,86580.0
2018-10-02 11:10:00,60.3,60.44,60.29,60.43,292580.0,59.9411,60.0803,59.9312,60.0703,292580.0
2018-10-02 11:15:00,60.42,60.5,60.42,60.42,279140.0,60.0604,60.1399,60.0604,60.0604,279140.0
2018-10-02 11:20:00,60.42,60.42,60.33,60.36,207720.0,60.0604,60.0604,59.9709,60.0008,207720.0
2018-10-02 11:25:00,60.36,60.37,60.3,60.34,198140.0,60.0008,60.0107,59.9411,59.9809,198140.0
2018-10-02 11:30:00,60.35,60.42,60.34,60.39,127040.0,59.9908,60.0604,59.9809,60.0306,127040.0
2018-10-02 11:35:00,60.37,60.42,60.35,60.36,141320.0,60.0107,60.0604,59.9908,60.0008,141320.0
2018-10-02 11:40:00,60.35,60.42,60.34,60.39,79900.0,59.9908,60.0604,59.9809,60.0306,79900.0
2018-10-02 11:45:00,60.4,60.42,60.37,60.4,88000.0,60.0405,60.0604,60.0107,60.0405,88000.0
2018-10-02 11:50:00,60.39,60.39,60.35,60.38,128280.0,60.0306,60.0306,59.9908,60.0206,128280.0
2018-10-02 11:55:00,60.38,60.4,60.35,60.4,48960.0,60.0206,60.0405,59.9908,60.0405,48960.0
2018-10-02 12:00:00,60.45,60.46,60.4,60.41,53560.0,60.0902,60.1002,60.0405,60.0505,53560.0
2018-10-02 12:05:00,60.39,60.39,60.36,60.38,65060.0,60.0306,60.0306,60.0008,60.0206,65060.0
2018-10-02 12:10:00,60.38,60.39,60.32,60.32,54600.0,60.0206,60.0306,59.961,59.961,54600.0
2018-10-02 12:15:00,60.31,60.34,60.28,60.32,111860.0,59.9511,59.9809,59.9212,59.961,111860.0
2018-10-02 12:20:00,60.35,60.37,60.28,60.31,224660.0,59.9908,60.0107,59.9212,59.9511,224660.0
2018-10-02 12:25:00,60.29,60.32,60.2,60.2,295400.0,59.9312,59.961,59.8417,59.8417,295400.0
2018-10-02 12:30:00,60.2,60.26,60.19,60.26,199420.0,59.8417,59.9013,59.8318,59.9013,199420.0
2018-10-02 12:35:00,60.26,60.28,60.24,60.28,74000.0,59.9013,59.9212,59.8815,59.9212,74000.0
2018-10-02 12:40:00,60.32,60.33,60.29,60.29,102000.0,59.961,59.9709,59.9312,59.9312,102000.0
2018-10-02 12:45:00,60.29,60.29,60.13,60.14,148520.0,59.9312,59.9312,59.7721,59.7821,148520.0
2018-10-02 12:50:00,60.15,60.15,60.03,60.09,277380.0,59.792,59.792,59.6727,59.7324,277380.0
2018-10-02 12:55:00,60.1,60.13,60.08,60.09,103940.0,59.7423,59.7721,59.7224,59.7324,103940.0
2018-10-02 13:00:00,60.11,60.18,60.11,60.18,171720.0,59.7522,59.8218,59.7522,59.8218,171720.0
2018-10-02 13:05:00,60.18,60.18,60.13,60.15,150400.0,59.8218,59.8218,59.7721,59.792,150400.0
2018-10-02 13:10:00,60.15,60.19,60.13,60.16,86960.0,59.792,59.8318,59.7721,59.8019,86960.0
2018-10-02 13:15:00,60.15,60.16,60.13,60.15,88000.0,59.792,59.8019,59.7721,59.792,88000.0
2018-10-02 13:20:00,60.15,60.2,60.14,60.17,162000.0,59.792,59.8417,59.7821,59.8119,162000.0
2018-10-02 13:25:00,60.16,60.16,60.07,60.07,53000.0,59.8019,59.8019,59.7125,59.7125,53000.0
2018-10-02 13:30:00,60.07,60.09,60.07,60.07,73180.0,59.7125,59.7324,59.7125,59.7125,73180.0
2018-10-02 13:35:00,60.09,60.1,60.05,60.07,147300.0,59.7324,59.7423,59.6926,59.7125,147300.0
2018-10-02 13:40:00,60.09,60.16,60.08,60.13,182380.0,59.7324,59.8019,59.7224,59.7721,182380.0
2018-10-02 13:45:00,60.13,60.14,60.08,60.1,123100.0,59.7721,59.7821,59.7224,59.7423,123100.0
2018-10-02 13:50:00,60.1,60.14,60.08,60.08,187100.0,59.7423,59.7821,59.7224,59.7224,187100.0
2018-10-02 13:55:00,60.08,60.12,60.07,60.09,57760.0,59.7224,59.7622,59.7125,59.7324,57760.0
2018-10-02 14:00:00,60.07,60.08,60.04,60.04,64000.0,59.7125,59.7224,59.6827,59.6827,64000.0
2018-10-02 14:05:00,60.05,60.05,60.01,60.05,113500.0,59.6926,59.6926,59.6528,59.6926,113500.0
2018-10-02 14:10:00,60.06,60.07,60.05,60.06,96000.0,59.7025,59.7125,59.6926,59.7025,96000.0
2018-10-02 14:15:00,60.06,60.1,60.04,60.09,90860.0,59.7025,59.7423,59.6827,59.7324,90860.0
2018-10-02 14:20:00,60.1,60.16,60.08,60.08,26000.0,59.7423,59.8019,59.7224,59.7224,26000.0
2018-10-02 14:25:00,60.09,60.14,60.08,60.11,75200.0,59.7324,59.7821,59.7224,59.7522,75200.0
2018-10-02 14:30:00,60.1,60.12,60.05,60.09,89080.0,59.7423,59.7622,59.6926,59.7324,89080.0
2018-10-02 14:35:00,60.08,60.09,59.99,60.04,196520.0,59.7224,59.7324,59.633,59.6827,196520.0
2018-10-02 14:40:00,60.05,60.06,60.0,60.02,85880.0,59.6926,59.7025,59.6429,59.6628,85880.0
2018-10-02 14:45:00,59.98,60.08,59.97,60.06,251080.0,59.623,59.7224,59.6131,59.7025,251080.0
2018-10-02 14:50:00,60.07,60.07,60.06,60.06,77640.0,59.7125,59.7125,59.7025,59.7025,77640.0
2018-10-02 14:55:00,60.06,60.08,60.04,60.08,148340.0,59.7025,59.7224,59.6827,59.7224,148340.0
2018-10-02 15:00:00,60.05,60.06,60.01,60.02,261800.0,59.6926,59.7025,59.6528,59.6628,261800.0
2018-10-02 15:05:00,60.03,60.04,59.92,59.96,346900.0,59.6727,59.6827,59.5634,59.6031,346900.0
2018-10-02 15:10:00,59.96,59.98,59.92,59.95,96600.0,59.6031,59.623,59.5634,59.5932,96600.0
2018-10-02 15:15:00,59.94,59.96,59.89,59.91,136700.0,59.5833,59.6031,59.5335,59.5534,136700.0
2018-10-02 15:20:00,59.9,59.95,59.9,59.94,476900.0,59.5435,59.5932,59.5435,59.5833,476900.0
2018-10-02 15:25:00,59.94,60.03,59.94,59.97,599800.0,59.5833,59.6727,59.5833,59.6131,599800.0
2018-10-02 15:30:00,59.99,60.04,59.99,60.02,358200.0,59.633,59.6827,59.633,59.6628,358200.0
2018-10-02 15:35:00,60.01,60.01,59.9,59.9,609600.0,59.6528,59.6528,59.5435,59.5435,609600.0
2018-10-02 15:40:00,59.9,59.95,59.87,59.88,257880.0,59.5435,59.5932,59.5137,59.5236,257880.0
2018-10-02 15:45:00,59.9,59.96,59.89,59.92,696680.0,59.5435,59.6031,59.5335,59.5634,696680.0
2018-10-02 15:50:00,59.92,59.99,59.91,59.99,835580.0,59.5634,59.633,59.5534,59.633,835580.0
2018-10-02 15:55:00,59.98,60.01,59.91,60.01,1246980.0,59.623,59.6528,59.5534,59.6528,1246980.0
2018-10-03 09:30:00,60.25,60.32,59.85,60.08,738880.0,59.8914,59.961,59.4938,59.7224,738880.0
2018-10-03 09:35:00,60.1,60.18,59.96,60.02,238420.0,59.7423,59.8218,59.6031,59.6628,238420.0
2018-10-03 09:40:00,60.01,60.11,59.82,59.99,316880.0,59.6528,59.7522,59.464,59.633,316880.0
2018-10-03 09:45:00,59.99,60.04,59.92,59.96,158560.0,59.633,59.6827,59.5634,59.6031,158560.0
2018-10-03 09:50:00,59.94,60.01,59.9,59.98,256720.0,59.5833,59.6528,59.5435,59.623,256720.0
2018-10-03 09:55:00,59.95,59.95,59.69,59.75,306200.0,59.5932,59.5932,59.3347,59.3944,306200.0
2018-10-03 10:00:00,59.74,59.99,59.73,59.96,495600.0,59.3844,59.633,59.3745,59.6031,495600.0
2018-10-03 10:05:00,59.98,60.05,59.95,59.95,111660.0,59.623,59.6926,59.5932,59.5932,111660.0
2018-10-03 10:10:00,59.91,60.01,59.88,60.0,53860.0,59.5534,59.6528,59.5236,59.6429,53860.0
2018-10-03 10:15:00,59.97,60.02,59.92,59.94,139360.0,59.6131,59.6628,59.5634,59.5833,139360.0
2018-10-03 10:20:00,59.94,60.03,59.94,59.96,141220.0,59.5833,59.6727,59.5833,59.6031,141220.0
2018-10-03 10:25:00,59.93,59.96,59.91,59.96,130000.0,59.5733,59.6031,59.5534,59.6031,130000.0
2018-10-03 10:30:00,59.96,60.04,59.94,60.03,91080.0,59.6031,59.6827,59.5833,59.6727,91080.0
2018-10-03 10:35:00,60.03,60.04,59.94,59.96,131740.0,59.6727,59.6827,59.5833,59.6031,131740.0
2018-10-03 10:40:00,59.94,60.02,59.94,59.99,68400.0,59.5833,59.6628,59.5833,59.633,68400.0
2018-10-03 10:45:00,60.0,60.01,59.86,59.94,165620.0,59.6429,59.6528,59.5037,59.5833,165620.0
2018-10-03 10:50:00,59.95,59.95,59.85,59.85,116160.0,59.5932,59.5932,59.4938,59.4938,116160.0
2018-10-03 10:55:00,59.8,59.89,59.75,59.85,112060.0,59.4441,59.5335,59.3944,59.4938,112060.0
2018-10-03 11:00:00,59.84,59.87,59.78,59.82,124980.0,59.4838,59.5137,59.4242,59.464,124980.0
2018-10-03 11:05:00,59.83,59.86,59.79,59.83,63500.0,59.4739,59.5037,59.4341,59.4739,63500.0
2018-10-03 11:10:00,59.81,59.89,59.77,59.84,97880.0,59.454,59.5335,59.4143,59.4838,97880.0
2018-10-03 11:15:00,59.82,59.93,59.82,59.9,170900.0,59.464,59.5733,59.464,59.5435,170900.0
2018-10-03 11:20:00,59.9,59.9,59.85,59.86,134520.0,59.5435,59.5435,59.4938,59.5037,134520.0
2018-10-03 11:25:00,59.88,59.92,59.85,59.91,32500.0,59.5236,59.5634,59.4938,59.5534,32500.0
2018-10-03 11:30:00,59.92,59.97,59.9,59.93,68180.0,59.5634,59.6131,59.5435,59.5733,68180.0
2018-10-03 11:35:00,59.93,59.93,59.78,59.79,84120.0,59.5733,59.5733,59.4242,59.4341,84120.0
2018-10-03 11:40:00,59.81,59.89,59.81,59.89,93800.0,59.454,59.5335,59.454,59.5335,93800.0
2018-10-03 11:45:00,59.88,59.99,59.86,59.97,240940.0,59.5236,59.633,59.5037,59.6131,240940.0
2018-10-03 11:50:00,59.99,60.05,59.98,60.05,153000.0,59.633,59.6926,59.623,59.6926,153000.0
2018-10-03 11:55:00,60.05,60.16,60.04,60.15,194880.0,59.6926,59.8019,59.6827,59.792,194880.0
2018-10-03 12:00:00,60.16,60.16,60.06,60.1,104920.0,59.8019,59.8019,59.7025,59.7423,104920.0
2018-10-03 12:05:00,60.1,60.12,60.08,60.08,117880.0,59.7423,59.7622,59.7224,59.7224,117880.0
2018-10-03 12:10:00,60.08,60.1,60.08,60.09,49900.0,59.7224,59.7423,59.7224,59.7324,49900.0
2018-10-03 12:15:00,60.07,60.08,60.06,60.08,34600.0,59.7125,59.7224,59.7025,59.7224,34600.0
2018-10-03 12:20:00,60.1,60.15,60.1,60.15,110320.0,59.7423,59.792,59.7423,59.792,110320.0
2018-10-03 12:25:00,60.14,60.16,60.14,60.16,76100.0,59.7821,59.8019,59.7821,59.8019,76100.0
2018-10-03 12:30:00,60.16,60.16,60.14,60.15,59440.0,59.8019,59.8019,59.7821,59.792,59440.0
2018-10-03 12:35:00,60.16,60.16,60.02,60.03,122060.0,59.8019,59.8019,59.6628,59.6727,122060.0
2018-10-03 12:40:00,60.05,60.05,59.98,60.03,173780.0,59.6926,59.6926,59.623,59.6727,173780.0
2018-10-03 12:45:00,60.04,60.07,60.04,60.07,40000.0,59.6827,59.7125,59.6827,59.7125,40000.0
2018-10-03 12:50:00,60.07,60.07,60.03,60.04,34000.0,59.7125,59.7125,59.6727,59.6827,34000.0
2018-10-03 12:55:00,60.05,60.09,60.05,60.06,36000.0,59.6926,59.7324,59.6926,59.7025,36000.0
2018-10-03 13:00:00,60.07,60.11,60.04,60.1,77760.0,59.7125,59.7522,59.6827,59.7423,77760.0
2018-10-03 13:05:00,60.11,60.15,60.1,60.14,58200.0,59.7522,59.792,59.7423,59.7821,58200.0
2018-10-03 13:10:00,60.13,60.17,60.12,60.16,18200.0,59.7721,59.8119,59.7622,59.8019,18200.0
2018-10-03 13:15:00,60.18,60.18,60.15,60.17,41140.0,59.8218,59.8218,59.792,59.8119,41140.0
2018-10-03 13:20:00,60.13,60.13,60.09,60.1,39500.0,59.7721,59.7721,59.7324,59.7423,39500.0
2018-10-03 13:25:00,60.09,60.14,60.08,60.14,63760.0,59.7324,59.7821,59.7224,59.7821,63760.0
2018-10-03 13:30:00,60.12,60.14,60.1,60.11,38000.0,59.7622,59.7821,59.7423,59.7522,38000.0
2018-10-03 13:35:00,60.09,60.11,60.08,60.08,44000.0,59.7324,59.7522,59.7224,59.7224,44000.0
2018-10-03 13:40:00,60.09,60.09,60.03,60.03,50920.0,59.7324,59.7324,59.6727,59.6727,50920.0
2018-10-03 13:45:00,60.03,60.06,60.03,60.03,46720.0,59.6727,59.7025,59.6727,59.6727,46720.0
2018-10-03 13:50:00,60.03,60.07,60.0,60.01,90360.0,59.6727,59.7125,59.6429,59.6528,90360.0
2018-10-03 13:55:00,60.04,60.05,60.01,60.05,32900.0,59.6827,59.6926,59.6528,59.6926,32900.0
2018-10-03 14:00:00,60.02,60.08,60.01,60.05,52900.0,59.6628,59.7224,59.6528,59.6926,52900.0
2018-10-03 14:05:00,60.07,60.07,60.01,60.01,18900.0,59.7125,59.7125,59.6528,59.6528,18900.0
2018-10-03 14:10:00,60.01,60.04,60.0,60.02,51720.0,59.6528,59.6827,59.6429,59.6628,51720.0
2018-10-03 14:15:00,60.02,60.03,59.97,59.97,30000.0,59.6628,59.6727,59.6131,59.6131,30000.0
2018-10-03 14:20:00,59.97,60.0,59.96,60.0,82000.0,59.6131,59.6429,59.6031,59.6429,82000.0
2018-10-03 14:25:00,60.0,60.01,59.96,59.97,81000.0,59.6429,59.6528,59.6031,59.6131,81000.0
2018-10-03 14:30:00,59.96,59.96,59.88,59.88,58000.0,59.6031,59.6031,59.5236,59.5236,58000.0
2018-10-03 14:35:00,59.87,59.98,59.84,59.98,258920.0,59.5137,59.623,59.4838,59.623,258920.0
2018-10-03 14:40:00,59.96,59.96,59.92,59.96,124580.0,59.6031,59.6031,59.5634,59.6031,124580.0
2018-10-03 14:45:00,59.97,59.98,59.88,59.91,80680.0,59.6131,59.623,59.5236,59.5534,80680.0
2018-10-03 14:50:00,59.91,59.91,59.87,59.89,69440.0,59.5534,59.5534,59.5137,59.5335,69440.0
2018-10-03 14:55:00,59.88,59.98,59.88,59.97,127180.0,59.5236,59.623,59.5236,59.6131,127180.0
2018-10-03 15:00:00,59.99,60.01,59.94,59.96,97640.0,59.633,59.6528,59.5833,59.6031,97640.0
2018-10-03 15:05:00,59.99,60.05,59.99,60.05,97960.0,59.633,59.6926,59.633,59.6926,97960.0
2018-10-03 15:10:00,60.04,60.06,60.01,60.05,144980.0,59.6827,59.7025,59.6528,59.6926,144980.0
2018-10-03 15:15:00,60.04,60.07,60.0,60.02,195400.0,59.6827,59.7125,59.6429,59.6628,195400.0
2018-10-03 15:20:00,60.02,60.08,60.0,60.04,171260.0,59.6628,59.7224,59.6429,59.6827,171260.0
2018-10-03 15:25:00,60.01,60.04,59.98,60.04,239040.0,59.6528,59.6827,59.623,59.6827,239040.0
2018-10-03 15:30:00,60.04,60.08,60.04,60.06,82000.0,59.6827,59.7224,59.6827,59.7025,82000.0
2018-10-03 15:35:00,60.04,60.05,60.01,60.03,146820.0,59.6827,59.6926,59.6528,59.6727,146820.0
2018-10-03 15:40:00,60.02,60.07,60.01,60.02,287120.0,59.6628,59.7125,59.6528,59.6628,287120.0
2018-10-03 15:45:00,60.03,60.07,60.0,60.0,282400.0,59.6727,59.7125,59.6429,59.6429,282400.0
2018-10-03 15:50:00,60.01,60.15,60.01,60.11,495760.0,59.6528,59.792,59.6528,59.7522,495760.0
2018-10-03 15:55:00,60.11,60.18,60.05,60.15,1270720.0,59.7522,59.8218,59.6926,59.792,1270720.0
2018-10-04 09:30:00,59.77,59.88,59.4,59.64,777460.0,59.4143,59.5236,59.0465,59.285,777460.0
2018-10-04 09:35:00,59.63,59.67,59.34,59.47,457760.0,59.2751,59.3149,58.9868,59.116,457760.0
2018-10-04 09:40:00,59.47,59.47,59.14,59.22,875260.0,59.116,59.116,58.788,58.8675,875260.0
2018-10-04 09:45:00,59.19,59.39,59.19,59.25,510380.0,58.8377,59.0365,58.8377,58.8974,510380.0
2018-10-04 09:50:00,59.24,59.25,59.16,59.16,244820.0,58.8874,58.8974,58.8079,58.8079,244820.0
2018-10-04 09:55:00,59.22,59.3,59.15,59.16,449740.0,58.8675,58.9471,58.798,58.8079,449740.0
2018-10-04 10:00:00,59.15,59.16,58.98,59.13,670680.0,58.798,58.8079,58.629,58.7781,670680.0
2018-10-04 10:05:00,59.1,59.13,58.96,59.03,465560.0,58.7483,58.7781,58.6091,58.6787,465560.0
2018-10-04 10:10:00,59.01,59.01,58.83,58.93,489100.0,58.6588,58.6588,58.4799,58.5793,489100.0
2018-10-04 10:15:00,58.95,58.95,58.8,58.89,264660.0,58.5991,58.5991,58.45,58.5395,264660.0
2018-10-04 10:20:00,58.83,58.87,58.66,58.67,500100.0,58.4799,58.5196,58.3109,58.3208,500100.0
2018-10-04 10:25:00,58.7,58.87,58.63,58.63,426280.0,58.3506,58.5196,58.281,58.281,426280.0
2018-10-04 10:30:00,58.63,58.73,58.54,58.58,281900.0,58.281,58.3805,58.1916,58.2313,281900.0
2018-10-04 10:35:00,58.59,58.79,58.57,58.66,634080.0,58.2413,58.4401,58.2214,58.3109,634080.0
2018-10-04 10:40:00,58.66,58.71,58.52,58.71,304520.0,58.3109,58.3606,58.1717,58.3606,304520.0
2018-10-04 10:45:00,58.7,58.83,58.64,58.81,345320.0,58.3506,58.4799,58.291,58.46,345320.0
2018-10-04 10:50:00,58.82,58.87,58.76,58.76,252300.0,58.4699,58.5196,58.4103,58.4103,252300.0
2018-10-04 10:55:00,58.75,58.83,58.59,58.59,189940.0,58.4003,58.4799,58.2413,58.2413,189940.0
2018-10-04 11:00:00,58.57,58.81,58.57,58.75,330840.0,58.2214,58.46,58.2214,58.4003,330840.0
2018-10-04 11:05:00,58.75,58.83,58.72,58.73,106000.0,58.4003,58.4799,58.3705,58.3805,106000.0
2018-10-04 11:10:00,58.71,58.74,58.63,58.66,118500.0,58.3606,58.3904,58.281,58.3109,118500.0
2018-10-04 11:15:00,58.65,58.69,58.61,58.63,192840.0,58.3009,58.3407,58.2612,58.281,192840.0
2018-10-04 11:20:00,58.68,58.69,58.57,58.64,187240.0,58.3308,58.3407,58.2214,58.291,187240.0
2018-10-04 11:25:00,58.7,58.71,58.59,58.59,126320.0,58.3506,58.3606,58.2413,58.2413,126320.0
2018-10-04 11:30:00,58.62,58.63,58.43,58.44,259580.0,58.2711,58.281,58.0822,58.0922,259580.0
2018-10-04 11:35:00,58.43,58.5,58.33,58.36,356520.0,58.0822,58.1518,57.9828,58.0127,356520.0
2018-10-04 11:40:00,58.36,58.51,58.34,58.39,165480.0,58.0127,58.1618,57.9928,58.0425,165480.0
2018-10-04 11:45:00,58.37,58.43,58.3,58.31,115640.0,58.0226,58.0822,57.953,57.963,115640.0
2018-10-04 11:50:00,58.31,58.38,58.28,58.35,370940.0,57.963,58.0325,57.9331,58.0027,370940.0
2018-10-04 11:55:00,58.36,58.38,58.31,58.31,127300.0,58.0127,58.0325,57.963,57.963,127300.0
2018-10-04 12:00:00,58.32,58.37,58.27,58.33,202800.0,57.9729,58.0226,57.9232,57.9828,202800.0
2018-10-04 12:05:00,58.36,58.48,58.32,58.4,216240.0,58.0127,58.1319,57.9729,58.0524,216240.0
2018-10-04 12:10:00,58.4,58.4,58.28,58.28,86400.0,58.0524,58.0524,57.9331,57.9331,86400.0
2018-10-04 12:15:00,58.3,58.32,58.27,58.3,250360.0,57.953,57.9729,57.9232,57.953,250360.0
2018-10-04 12:20:00,58.3,58.3,58.18,58.22,224460.0,57.953,57.953,57.8337,57.8735,224460.0
2018-10-04 12:25:00,58.22,58.3,58.18,58.3,297160.0,57.8735,57.953,57.8337,57.953,297160.0
2018-10-04 12:30:00,58.28,58.41,58.27,58.37,230760.0,57.9331,58.0624,57.9232,58.0226,230760.0
2018-10-04 12:35:00,58.4,58.43,58.32,58.33,38000.0,58.0524,58.0822,57.9729,57.9828,38000.0
2018-10-04 12:40:00,58.34,58.38,58.25,58.25,215520.0,57.9928,58.0325,57.9033,57.9033,215520.0
2018-10-04 12:45:00,58.24,58.33,58.24,58.27,79200.0,57.8934,57.9828,57.8934,57.9232,79200.0
2018-10-04 12:50:00,58.27,58.3,58.14,58.19,144220.0,57.9232,57.953,57.794,57.8437,144220.0
2018-10-04 12:55:00,58.17,58.19,58.13,58.18,48000.0,57.8238,57.8437,57.784,57.8337,48000.0
2018-10-04 13:00:00,58.18,58.19,58.14,58.19,142000.0,57.8337,57.8437,57.794,57.8437,142000.0
2018-10-04 13:05:00,58.21,58.25,58.17,58.2,86660.0,57.8635,57.9033,57.8238,57.8536,86660.0
2018-10-04 13:10:00,58.23,58.23,58.15,58.16,100500.0,57.8834,57.8834,57.8039,57.8138,100500.0
2018-10-04 13:15:00,58.19,58.2,58.07,58.09,135040.0,57.8437,57.8536,57.7244,57.7443,135040.0
2018-10-04 13:20:00,58.1,58.1,58.03,58.1,156680.0,57.7542,57.7542,57.6846,57.7542,156680.0
2018-10-04 13:25:00,58.1,58.12,58.09,58.09,110000.0,57.7542,57.7741,57.7443,57.7443,110000.0
2018-10-04 13:30:00,58.07,58.1,58.0,58.06,288400.0,57.7244,57.7542,57.6548,57.7144,288400.0
2018-10-04 13:35:00,58.05,58.1,57.97,58.01,292540.0,57.7045,57.7542,57.625,57.6647,292540.0
2018-10-04 13:40:00,58.0,58.12,58.0,58.09,246020.0,57.6548,57.7741,57.6548,57.7443,246020.0
2018-10-04 13:45:00,58.05,58.09,58.02,58.05,88400.0,57.7045,57.7443,57.6747,57.7045,88400.0
2018-10-04 13:50:00,58.02,58.11,58.0,58.0,180400.0,57.6747,57.7641,57.6548,57.6548,180400.0
2018-10-04 13:55:00,57.98,58.0,57.91,58.0,179080.0,57.6349,57.6548,57.5653,57.6548,179080.0
2018-10-04 14:00:00,58.0,58.03,57.94,58.01,94000.0,57.6548,57.6846,57.5952,57.6647,94000.0
2018-10-04 14:05:00,58.02,58.02,57.97,57.98,110520.0,57.6747,57.6747,57.625,57.6349,110520.0
2018-10-04 14:10:00,57.98,57.98,57.94,57.97,38800.0,57.6349,57.6349,57.5952,57.625,38800.0
2018-10-04 14:15:00,57.95,57.98,57.81,57.85,383940.0,57.6051,57.6349,57.4659,57.5057,383940.0
2018-10-04 14:20:00,57.85,57.91,57.78,57.87,161820.0,57.5057,57.5653,57.4361,57.5256,161820.0
2018-10-04 14:25:00,57.86,57.99,57.83,57.99,350440.0,57.5156,57.6449,57.4858,57.6449,350440.0
2018-10-04 14:30:00,57.98,58.0,57.91,58.0,194140.0,57.6349,57.6548,57.5653,57.6548,194140.0
2018-10-04 14:35:00,58.01,58.15,58.0,58.14,209760.0,57.6647,57.8039,57.6548,57.794,209760.0
2018-10-04 14:40:00,58.13,58.18,58.09,58.1,177340.0,57.784,57.8337,57.7443,57.7542,177340.0
2018-10-04 14:45:00,58.14,58.23,58.12,58.23,165660.0,57.794,57.8834,57.7741,57.8834,165660.0
2018-10-04 14:50:00,58.22,58.35,58.22,58.35,163240.0,57.8735,58.0027,57.8735,58.0027,163240.0
2018-10-04 14:55:00,58.35,58.37,58.27,58.33,231780.0,58.0027,58.0226,57.9232,57.9828,231780.0
2018-10-04 15:00:00,58.35,58.42,58.27,58.41,169520.0,58.0027,58.0723,57.9232,58.0624,169520.0
2018-10-04 15:05:00,58.41,58.45,58.36,58.4,338900.0,58.0624,58.1021,58.0127,58.0524,338900.0
2018-10-04 15:10:00,58.4,58.4,58.26,58.34,183080.0,58.0524,58.0524,57.9133,57.9928,183080.0
2018-10-04 15:15:00,58.34,58.43,58.33,58.38,358920.0,57.9928,58.0822,57.9828,58.0325,358920.0
2018-10-04 15:20:00,58.36,58.36,58.21,58.24,162360.0,58.0127,58.0127,57.8635,57.8934,162360.0
2018-10-04 15:25:00,58.28,58.28,58.17,58.17,135360.0,57.9331,57.9331,57.8238,57.8238,135360.0
2018-10-04 15:30:00,58.16,58.23,58.15,58.16,210540.0,57.8138,57.8834,57.8039,57.8138,210540.0
2018-10-04 15:35:00,58.14,58.14,58.08,58.11,151000.0,57.794,57.794,57.7343,57.7641,151000.0
2018-10-04 15:40:00,58.1,58.21,58.09,58.2,211940.0,57.7542,57.8635,57.7443,57.8536,211940.0
2018-10-04 15:45:00,58.22,58.44,58.22,58.39,510620.0,57.8735,58.0922,57.8735,58.0425,510620.0
2018-10-04 15:50:00,58.38,58.47,58.38,58.46,439820.0,58.0325,58.122,58.0325,58.1121,439820.0
2018-10-04 15:55:00,58.46,58.46,58.36,58.4,937960.0,58.1121,58.1121,58.0127,58.0524,937960.0
2018-10-05 09:30:00,58.38,58.41,58.07,58.24,556620.0,58.0325,58.0624,57.7244,57.8934,556620.0
2018-10-05 09:35:00,58.29,58.68,58.29,58.53,300740.0,57.9431,58.3308,57.9431,58.1816,300740.0
2018-10-05 09:40:00,58.56,58.6,58.44,58.6,240040.0,58.2115,58.2512,58.0922,58.2512,240040.0
2018-10-05 09:45:00,58.6,58.65,58.41,58.41,226500.0,58.2512,58.3009,58.0624,58.0624,226500.0
2018-10-05 09:50:00,58.42,58.46,58.25,58.27,237260.0,58.0723,58.1121,57.9033,57.9232,237260.0
2018-10-05 09:55:00,58.23,58.24,57.91,57.95,443200.0,57.8834,57.8934,57.5653,57.6051,443200.0
2018-10-05 10:00:00,57.97,58.17,57.94,57.96,134420.0,57.625,57.8238,57.5952,57.615,134420.0
2018-10-05 10:05:00,58.0,58.1,57.98,57.98,81800.0,57.6548,57.7542,57.6349,57.6349,81800.0
2018-10-05 10:10:00,57.95,58.08,57.95,58.08,103140.0,57.6051,57.7343,57.6051,57.7343,103140.0
2018-10-05 10:15:00,58.08,58.14,58.0,58.05,115340.0,57.7343,57.794,57.6548,57.7045,115340.0
2018-10-05 10:20:00,58.07,58.29,58.07,58.29,58620.0,57.7244,57.9431,57.7244,57.9431,58620.0
2018-10-05 10:25:00,58.33,58.38,58.29,58.31,143020.0,57.9828,58.0325,57.9431,57.963,143020.0
2018-10-05 10:30:00,58.28,58.33,58.21,58.24,68000.0,57.9331,57.9828,57.8635,57.8934,68000.0
2018-10-05 10:35:00,58.31,58.31,58.15,58.15,128000.0,57.963,57.963,57.8039,57.8039,128000.0
2018-10-05 10:40:00,58.13,58.25,58.1,58.22,52800.0,57.784,57.9033,57.7542,57.8735,52800.0
2018-10-05 10:45:00,58.19,58.19,57.97,57.97,77840.0,57.8437,57.8437,57.625,57.625,77840.0
2018-10-05 10:50:00,57.93,58.06,57.9,58.05,60760.0,57.5852,57.7144,57.5554,57.7045,60760.0
2018-10-05 10:55:00,58.14,58.19,58.06,58.08,47260.0,57.794,57.8437,57.7144,57.7343,47260.0
2018-10-05 11:00:00,58.03,58.06,57.94,58.02,66520.0,57.6846,57.7144,57.5952,57.6747,66520.0
2018-10-05 11:05:00,58.02,58.02,57.85,57.85,77860.0,57.6747,57.6747,57.5057,57.5057,77860.0
2018-10-05 11:10:00,57.82,57.87,57.69,57.72,167000.0,57.4759,57.5256,57.3466,57.3765,167000.0
2018-10-05 11:15:00,57.73,57.81,57.66,57.7,160560.0,57.3864,57.4659,57.3168,57.3566,160560.0
2018-10-05 11:20:00,57.68,57.71,57.56,57.71,171340.0,57.3367,57.3665,57.2174,57.3665,171340.0
2018-10-05 11:25:00,57.71,57.78,57.69,57.71,60400.0,57.3665,57.4361,57.3466,57.3665,60400.0
2018-10-05 11:30:00,57.7,57.82,57.7,57.73,78460.0,57.3566,57.4759,57.3566,57.3864,78460.0
2018-10-05 11:35:00,57.72,57.77,57.65,57.77,69420.0,57.3765,57.4262,57.3069,57.4262,69420.0
2018-10-05 11:40:00,57.78,57.79,57.59,57.63,94740.0,57.4361,57.446,57.2472,57.287,94740.0
2018-10-05 11:45:00,57.63,57.65,57.54,57.55,104160.0,57.287,57.3069,57.1975,57.2075,104160.0
2018-10-05 11:50:00,57.56,57.6,57.44,57.46,490120.0,57.2174,57.2572,57.0981,57.118,490120.0
2018-10-05 11:55:00,57.5,57.57,57.44,57.47,202740.0,57.1578,57.2274,57.0981,57.128,202740.0
2018-10-05 12:00:00,57.46,57.58,57.42,57.58,220740.0,57.118,57.2373,57.0783,57.2373,220740.0
2018-10-05 12:05:00,57.53,57.64,57.48,57.62,88360.0,57.1876,57.2969,57.1379,57.2771,88360.0
2018-10-05 12:10:00,57.61,57.64,57.47,57.5,87840.0,57.2671,57.2969,57.128,57.1578,87840.0
2018-10-05 12:15:00,57.5,57.55,57.47,57.53,98000.0,57.1578,57.2075,57.128,57.1876,98000.0
2018-10-05 12:20:00,57.53,57.61,57.49,57.59,168340.0,57.1876,57.2671,57.1478,57.2472,168340.0
2018-10-05 12:25:00,57.61,57.62,57.57,57.59,36000.0,57.2671,57.2771,57.2274,57.2472,36000.0
2018-10-05 12:30:00,57.56,57.56,57.45,57.49,88000.0,57.2174,57.2174,57.1081,57.1478,88000.0
2018-10-05 12:35:00,57.46,57.49,57.39,57.46,162960.0,57.118,57.1478,57.0484,57.118,162960.0
2018-10-05 12:40:00,57.44,57.44,57.26,57.38,196340.0,57.0981,57.0981,56.9192,57.0385,196340.0
2018-10-05 12:45:00,57.42,57.57,57.4,57.57,344800.0,57.0783,57.2274,57.0584,57.2274,344800.0
2018-10-05 12:50:00,57.56,57.6,57.5,57.52,169560.0,57.2174,57.2572,57.1578,57.1777,169560.0
2018-10-05 12:55:00,57.53,57.57,57.48,57.53,82740.0,57.1876,57.2274,57.1379,57.1876,82740.0
2018-10-05 13:00:00,57.51,57.52,57.36,57.5,145260.0,57.1677,57.1777,57.0186,57.1578,145260.0
2018-10-05 13:05:00,57.38,57.52,57.38,57.4,154560.0,57.0385,57.1777,57.0385,57.0584,154560.0
2018-10-05 13:10:00,57.37,57.44,57.37,57.41,127380.0,57.0285,57.0981,57.0285,57.0683,127380.0
2018-10-05 13:15:00,57.44,57.48,57.42,57.48,101640.0,57.0981,57.1379,57.0783,57.1379,101640.0
2018-10-05 13:20:00,57.45,57.48,57.38,57.38,119540.0,57.1081,57.1379,57.0385,57.0385,119540.0
2018-10-05 13:25:00,57.42,57.47,57.37,57.44,127980.0,57.0783,57.128,57.0285,57.0981,127980.0
2018-10-05 13:30:00,57.5,57.59,57.5,57.54,35280.0,57.1578,57.2472,57.1578,57.1975,35280.0
2018-10-05 13:35:00,57.5,57.63,57.46,57.63,170540.0,57.1578,57.287,57.118,57.287,170540.0
2018-10-05 13:40:00,57.6,57.76,57.6,57.74,446160.0,57.2572,57.4162,57.2572,57.3963,446160.0
2018-10-05 13:45:00,57.74,57.75,57.7,57.74,72720.0,57.3963,57.4063,57.3566,57.3963,72720.0
2018-10-05 13:50:00,57.75,57.8,57.68,57.77,224880.0,57.4063,57.456,57.3367,57.4262,224880.0
2018-10-05 13:55:00,57.79,57.81,57.67,57.79,110620.0,57.446,57.4659,57.3268,57.446,110620.0
2018-10-05 14:00:00,57.8,57.8,57.72,57.73,64300.0,57.456,57.456,57.3765,57.3864,64300.0
2018-10-05 14:05:00,57.74,57.78,57.62,57.62,88600.0,57.3963,57.4361,57.2771,57.2771,88600.0
2018-10-05 14:10:00,57.62,57.68,57.61,57.62,58200.0,57.2771,57.3367,57.2671,57.2771,58200.0
2018-10-05 14:15:00,57.61,57.85,57.61,57.85,83120.0,57.2671,57.5057,57.2671,57.5057,83120.0
2018-10-05 14:20:00,57.84,57.88,57.79,57.87,117780.0,57.4958,57.5355,57.446,57.5256,117780.0
2018-10-05 14:25:00,57.87,57.88,57.78,57.87,109040.0,57.5256,57.5355,57.4361,57.5256,109040.0
2018-10-05 14:30:00,57.9,57.98,57.88,57.9,66420.0,57.5554,57.6349,57.5355,57.5554,66420.0
2018-10-05 14:35:00,57.87,57.92,57.81,57.84,102600.0,57.5256,57.5753,57.4659,57.4958,102600.0
2018-10-05 14:40:00,57.88,58.0,57.87,57.96,95440.0,57.5355,57.6548,57.5256,57.615,95440.0
2018-10-05 14:45:00,57.95,57.95,57.85,57.88,52260.0,57.6051,57.6051,57.5057,57.5355,52260.0
2018-10-05 14:50:00,57.88,57.88,57.8,57.87,100480.0,57.5355,57.5355,57.456,57.5256,100480.0
2018-10-05 14:55:00,57.85,57.93,57.76,57.9,140360.0,57.5057,57.5852,57.4162,57.5554,140360.0
2018-10-05 15:00:00,57.95,57.95,57.83,57.91,120620.0,57.6051,57.6051,57.4858,57.5653,120620.0
2018-10-05 15:05:00,57.96,58.05,57.96,58.04,115340.0,57.615,57.7045,57.615,57.6946,115340.0
2018-10-05 15:10:00,58.02,58.03,57.96,58.0,46760.0,57.6747,57.6846,57.615,57.6548,46760.0
2018-10-05 15:15:00,57.99,57.99,57.92,57.95,92380.0,57.6449,57.6449,57.5753,57.6051,92380.0
2018-10-05 15:20:00,57.94,58.05,57.89,58.01,159520.0,57.5952,57.7045,57.5455,57.6647,159520.0
2018-10-05 15:25:00,58.0,58.03,57.85,57.9,72000.0,57.6548,57.6846,57.5057,57.5554,72000.0
2018-10-05 15:30:00,57.91,57.91,57.81,57.82,63400.0,57.5653,57.5653,57.4659,57.4759,63400.0
2018-10-05 15:35:00,57.84,57.9,57.82,57.86,100180.0,57.4958,57.5554,57.4759,57.5156,100180.0
2018-10-05 15:40:00,57.88,57.99,57.83,57.97,114160.0,57.5355,57.6449,57.4858,57.625,114160.0
2018-10-05 15:45:00,57.96,58.09,57.96,58.04,201240.0,57.615,57.7443,57.615,57.6946,201240.0
2018-10-05 15:50:00,58.0,58.01,57.92,58.0,251340.0,57.6548,57.6647,57.5753,57.6548,251340.0
2018-10-05 15:55:00,58.0,58.03,57.83,57.87,898140.0,57.6548,57.6846,57.4858,57.5256,898140.0
2018-10-08 09:30:00,57.56,57.78,57.44,57.62,678760.0,57.2174,57.4361,57.0981,57.2771,678760.0
2018-10-08 09:35:00,57.63,57.95,57.55,57.85,272520.0,57.287,57.6051,57.2075,57.5057,272520.0
2018-10-08 09:40:00,57.85,58.2,57.76,58.14,503720.0,57.5057,57.8536,57.4162,57.794,503720.0
2018-10-08 09:45:00,58.13,58.21,57.97,58.04,152680.0,57.784,57.8635,57.625,57.6946,152680.0
2018-10-08 09:50:00,58.01,58.26,58.01,58.18,193000.0,57.6647,57.9133,57.6647,57.8337,193000.0
2018-10-08 09:55:00,58.16,58.2,58.08,58.11,315700.0,57.8138,57.8536,57.7343,57.7641,315700.0
2018-10-08 10:00:00,58.1,58.17,58.01,58.07,122760.0,57.7542,57.8238,57.6647,57.7244,122760.0
2018-10-08 10:05:00,58.04,58.12,58.0,58.12,59600.0,57.6946,57.7741,57.6548,57.7741,59600.0
2018-10-08 10:10:00,58.03,58.16,58.03,58.14,282500.0,57.6846,57.8138,57.6846,57.794,282500.0
2018-10-08 10:15:00,58.12,58.16,57.99,57.99,181060.0,57.7741,57.8138,57.6449,57.6449,181060.0
2018-10-08 10:20:00,57.98,58.05,57.96,58.04,76900.0,57.6349,57.7045,57.615,57.6946,76900.0
2018-10-08 10:25:00,58.08,58.17,57.95,57.99,77740.0,57.7343,57.8238,57.6051,57.6449,77740.0
2018-10-08 10:30:00,58.0,58.0,57.85,57.85,124200.0,57.6548,57.6548,57.5057,57.5057,124200.0
2018-10-08 10:35:00,57.85,57.93,57.82,57.93,31200.0,57.5057,57.5852,57.4759,57.5852,31200.0
2018-10-08 10:40:00,57.92,57.92,57.83,57.83,46600.0,57.5753,57.5753,57.4858,57.4858,46600.0
2018-10-08 10:45:00,57.85,57.87,57.71,57.72,75520.0,57.5057,57.5256,57.3665,57.3765,75520.0
2018-10-08 10:50:00,57.75,57.75,57.59,57.59,118140.0,57.4063,57.4063,57.2472,57.2472,118140.0
2018-10-08 10:55:00,57.62,57.7,57.6,57.66,125080.0,57.2771,57.3566,57.2572,57.3168,125080.0
2018-10-08 11:00:00,57.66,57.67,57.54,57.57,115440.0,57.3168,57.3268,57.1975,57.2274,115440.0
2018-10-08 11:05:00,57.55,57.58,57.51,57.55,43000.0,57.2075,57.2373,57.1677,57.2075,43000.0
2018-10-08 11:10:00,57.56,57.64,57.55,57.61,75920.0,57.2174,57.2969,57.2075,57.2671,75920.0
2018-10-08 11:15:00,57.64,57.64,57.52,57.59,79000.0,57.2969,57.2969,57.1777,57.2472,79000.0
2018-10-08 11:20:00,57.55,57.61,57.5,57.56,106620.0,57.2075,57.2671,57.1578,57.2174,106620.0
2018-10-08 11:25:00,57.55,57.55,57.45,57.49,459080.0,57.2075,57.2075,57.1081,57.1478,459080.0
2018-10-08 11:30:00,57.5,57.51,57.36,57.39,309400.0,57.1578,57.1677,57.0186,57.0484,309400.0
2018-10-08 11:35:00,57.4,57.45,57.18,57.21,462720.0,57.0584,57.1081,56.8397,56.8695,462720.0
2018-10-08 11:40:00,57.18,57.2,57.01,57.1,469640.0,56.8397,56.8596,56.6707,56.7602,469640.0
2018-10-08 11:45:00,57.09,57.19,56.95,57.17,355860.0,56.7502,56.8496,56.611,56.8297,355860.0
2018-10-08 11:50:00,57.25,57.3,57.18,57.21,142120.0,56.9093,56.959,56.8397,56.8695,142120.0
2018-10-08 11:55:00,57.21,57.33,57.14,57.33,154720.0,56.8695,56.9888,56.7999,56.9888,154720.0
2018-10-08 12:00:00,57.29,57.35,57.21,57.35,65260.0,56.949,57.0087,56.8695,57.0087,65260.0
2018-10-08 12:05:00,57.32,57.32,57.21,57.24,108260.0,56.9788,56.9788,56.8695,56.8993,108260.0
2018-10-08 12:10:00,57.25,57.25,57.08,57.08,293800.0,56.9093,56.9093,56.7403,56.7403,293800.0
2018-10-08 12:15:00,57.08,57.19,57.05,57.09,143900.0,56.7403,56.8496,56.7105,56.7502,143900.0
2018-10-08 12:20:00,57.06,57.21,57.01,57.21,116260.0,56.7204,56.8695,56.6707,56.8695,116260.0
2018-10-08 12:25:00,57.23,57.39,57.21,57.38,169440.0,56.8894,57.0484,56.8695,57.0385,169440.0
2018-10-08 12:30:00,57.38,57.38,57.25,57.28,78960.0,57.0385,57.0385,56.9093,56.9391,78960.0
2018-10-08 12:35:00,57.28,57.4,57.24,57.35,108180.0,56.9391,57.0584,56.8993,57.0087,108180.0
2018-10-08 12:40:00,57.35,57.47,57.33,57.44,127400.0,57.0087,57.128,56.9888,57.0981,127400.0
2018-10-08 12:45:00,57.42,57.47,57.12,57.22,630300.0,57.0783,57.128,56.78,56.8794,630300.0
2018-10-08 12:50:00,57.12,57.24,56.78,56.84,371960.0,56.78,56.8993,56.4421,56.5017,371960.0
2018-10-08 12:55:00,56.83,58.4,56.37,56.43,803380.0,56.4918,58.0524,56.0345,56.0941,803380.0
2018-10-08 13:00:00,56.4,56.73,56.39,56.57,635340.0,56.0643,56.3924,56.0544,56.2333,635340.0
2018-10-08 13:05:00,56.6,56.64,56.48,56.55,392340.0,56.2631,56.3029,56.1438,56.2134,392340.0
2018-10-08 13:10:00,56.58,56.76,56.55,56.71,183340.0,56.2433,56.4222,56.2134,56.3725,183340.0
2018-10-08 13:15:00,56.66,56.68,56.56,56.58,420620.0,56.3228,56.3427,56.2234,56.2433,420620.0
2018-10-08 13:20:00,56.54,56.64,56.45,56.54,970920.0,56.2035,56.3029,56.114,56.2035,970920.0
2018-10-08 13:25:00,56.57,56.65,56.55,56.59,249600.0,56.2333,56.3128,56.2134,56.2532,249600.0
2018-10-08 13:30:00,56.55,56.8,56.55,56.73,149320.0,56.2134,56.4619,56.2134,56.3924,149320.0
2018-10-08 13:35:00,56.77,56.99,56.75,56.96,487140.0,56.4321,56.6508,56.4122,56.621,487140.0
2018-10-08 13:40:00,56.96,57.14,56.95,56.97,194020.0,56.621,56.7999,56.611,56.6309,194020.0
2018-10-08 13:45:00,56.94,57.08,56.91,57.05,197560.0,56.6011,56.7403,56.5713,56.7105,197560.0
2018-10-08 13:50:00,57.08,57.11,57.05,57.09,110940.0,56.7403,56.7701,56.7105,56.7502,110940.0
2018-10-08 13:55:00,57.06,57.07,56.91,56.91,111220.0,56.7204,56.7303,56.5713,56.5713,111220.0
2018-10-08 14:00:00,56.9,57.23,56.89,57.15,519520.0,56.5613,56.8894,56.5514,56.8099,519520.0
2018-10-08 14:05:00,57.15,57.26,57.15,57.26,475800.0,56.8099,56.9192,56.8099,56.9192,475800.0
2018-10-08 14:10:00,57.24,57.26,57.18,57.2,123260.0,56.8993,56.9192,56.8397,56.8596,123260.0
2018-10-08 14:15:00,57.18,57.25,57.18,57.22,124440.0,56.8397,56.9093,56.8397,56.8794,124440.0
2018-10-08 14:20:00,57.22,57.32,57.2,57.24,245520.0,56.8794,56.9788,56.8596,56.8993,245520.0
2018-10-08 14:25:00,57.24,57.31,57.23,57.25,42920.0,56.8993,56.9689,56.8894,56.9093,42920.0
2018-10-08 14:30:00,57.26,57.35,57.26,57.34,210320.0,56.9192,57.0087,56.9192,56.9987,210320.0
2018-10-08 14:35:00,57.34,57.35,57.23,57.33,120720.0,56.9987,57.0087,56.8894,56.9888,120720.0
2018-10-08 14:40:00,57.3,57.35,57.29,57.35,76000.0,56.959,57.0087,56.949,57.0087,76000.0
2018-10-08 14:45:00,57.33,57.47,57.33,57.43,204360.0,56.9888,57.128,56.9888,57.0882,204360.0
2018-10-08 14:50:00,57.44,57.46,57.34,57.37,125960.0,57.0981,57.118,56.9987,57.0285,125960.0
2018-10-08 14:55:00,57.32,57.43,57.25,57.3,297300.0,56.9788,57.0882,56.9093,56.959,297300.0
2018-10-08 15:00:00,57.32,57.46,57.28,57.41,329620.0,56.9788,57.118,56.9391,57.0683,329620.0
2018-10-08 15:05:00,57.41,57.43,57.31,57.34,174860.0,57.0683,57.0882,56.9689,56.9987,174860.0
2018-10-08 15:10:00,57.34,57.37,57.26,57.34,302160.0,56.9987,57.0285,56.9192,56.9987,302160.0
2018-10-08 15:15:00,57.37,57.47,57.37,57.42,180060.0,57.0285,57.128,57.0285,57.0783,180060.0
2018-10-08 15:20:00,57.43,57.43,57.28,57.28,105120.0,57.0882,57.0882,56.9391,56.9391,105120.0
2018-10-08 15:25:00,57.27,57.37,57.27,57.27,172980.0,56.9291,57.0285,56.9291,56.9291,172980.0
2018-10-08 15:30:00,57.27,57.33,57.22,57.32,260120.0,56.9291,56.9888,56.8794,56.9788,260120.0
2018-10-08 15:35:00,57.33,57.44,57.31,57.42,69740.0,56.9888,57.0981,56.9689,57.0783,69740.0
2018-10-08 15:40:00,57.44,57.48,57.36,57.42,123320.0,57.0981,57.1379,57.0186,57.0783,123320.0
2018-10-08 15:45:00,57.45,57.54,57.44,57.49,313240.0,57.1081,57.1975,57.0981,57.1478,313240.0
2018-10-08 15:50:00,57.52,57.55,57.39,57.52,355820.0,57.1777,57.2075,57.0484,57.1777,355820.0
2018-10-08 15:55:00,57.49,57.55,57.43,57.43,1137220.0,57.1478,57.2075,57.0882,57.0882,1137220.0
2018-10-09 09:30:00,57.26,57.41,56.92,57.3,1052800.0,56.9192,57.0683,56.5812,56.959,1052800.0
2018-10-09 09:35:00,57.37,57.72,57.36,57.55,413440.0,57.0285,57.3765,57.0186,57.2075,413440.0
2018-10-09 09:40:00,57.55,57.58,57.33,57.58,292320.0,57.2075,57.2373,56.9888,57.2373,292320.0
2018-10-09 09:45:00,57.55,57.56,57.14,57.19,255620.0,57.2075,57.2174,56.7999,56.8496,255620.0
2018-10-09 09:50:00,57.21,57.42,57.19,57.39,317160.0,56.8695,57.0783,56.8496,57.0484,317160.0
2018-10-09 09:55:00,57.4,57.49,57.3,57.48,229200.0,57.0584,57.1478,56.959,57.1379,229200.0
2018-10-09 10:00:00,57.51,57.54,57.32,57.36,329720.0,57.1677,57.1975,56.9788,57.0186,329720.0
2018-10-09 10:05:00,57.36,57.38,57.2,57.23,335180.0,57.0186,57.0385,56.8596,56.8894,335180.0
2018-10-09 10:10:00,57.2,57.27,57.11,57.16,208580.0,56.8596,56.9291,56.7701,56.8198,208580.0
2018-10-09 10:15:00,57.18,57.39,57.18,57.38,147220.0,56.8397,57.0484,56.8397,57.0385,147220.0
2018-10-09 10:20:00,57.37,57.51,57.33,57.4,286820.0,57.0285,57.1677,56.9888,57.0584,286820.0
2018-10-09 10:25:00,57.43,57.52,57.37,57.49,81000.0,57.0882,57.1777,57.0285,57.1478,81000.0
2018-10-09 10:30:00,57.54,57.7,57.52,57.65,255140.0,57.1975,57.3566,57.1777,57.3069,255140.0
2018-10-09 10:35:00,57.68,57.69,57.48,57.53,199740.0,57.3367,57.3466,57.1379,57.1876,199740.0
2018-10-09 10:40:00,57.55,57.67,57.53,57.55,192720.0,57.2075,57.3268,57.1876,57.2075,192720.0
2018-10-09 10:45:00,57.56,57.6,57.53,57.57,163800.0,57.2174,57.2572,57.1876,57.2274,163800.0
2018-10-09 10:50:00,57.6,57.6,57.35,57.42,216240.0,57.2572,57.2572,57.0087,57.0783,216240.0
2018-10-09 10:55:00,57.42,57.55,57.37,57.53,234780.0,57.0783,57.2075,57.0285,57.1876,234780.0
2018-10-09 11:00:00,57.53,57.54,57.37,57.44,113340.0,57.1876,57.1975,57.0285,57.0981,113340.0
2018-10-09 11:05:00,57.44,57.49,57.31,57.31,112760.0,57.0981,57.1478,56.9689,56.9689,112760.0
2018-10-09 11:10:00,57.33,57.45,57.29,57.45,58000.0,56.9888,57.1081,56.949,57.1081,58000.0
2018-10-09 11:15:00,57.45,57.49,57.35,57.38,147640.0,57.1081,57.1478,57.0087,57.0385,147640.0
2018-10-09 11:20:00,57.39,57.51,57.35,57.51,116100.0,57.0484,57.1677,57.0087,57.1677,116100.0
2018-10-09 11:25:00,57.56,57.6,57.55,57.55,53400.0,57.2174,57.2572,57.2075,57.2075,53400.0
2018-10-09 11:30:00,57.59,57.6,57.43,57.43,96480.0,57.2472,57.2572,57.0882,57.0882,96480.0
2018-10-09 11:35:00,57.44,57.56,57.44,57.54,54040.0,57.0981,57.2174,57.0981,57.1975,54040.0
2018-10-09 11:40:00,57.57,57.58,57.47,57.51,115000.0,57.2274,57.2373,57.128,57.1677,115000.0
2018-10-09 11:45:00,57.49,57.5,57.4,57.43,104900.0,57.1478,57.1578,57.0584,57.0882,104900.0
2018-10-09 11:50:00,57.45,57.55,57.43,57.5,122000.0,57.1081,57.2075,57.0882,57.1578,122000.0
2018-10-09 11:55:00,57.51,57.55,57.47,57.5,55320.0,57.1677,57.2075,57.128,57.1578,55320.0
2018-10-09 12:00:00,57.51,57.62,57.51,57.55,53320.0,57.1677,57.2771,57.1677,57.2075,53320.0
2018-10-09 12:05:00,57.53,57.58,57.49,57.58,71000.0,57.1876,57.2373,57.1478,57.2373,71000.0
2018-10-09 12:10:00,57.51,57.52,57.32,57.32,40180.0,57.1677,57.1777,56.9788,56.9788,40180.0
2018-10-09 12:15:00,57.33,57.38,57.3,57.32,69960.0,56.9888,57.0385,56.959,56.9788,69960.0
2018-10-09 12:20:00,57.3,57.34,57.28,57.3,70000.0,56.959,56.9987,56.9391,56.959,70000.0
2018-10-09 12:25:00,57.25,57.3,57.2,57.22,122740.0,56.9093,56.959,56.8596,56.8794,122740.0
2018-10-09 12:30:00,57.18,57.27,57.17,57.22,54000.0,56.8397,56.9291,56.8297,56.8794,54000.0
2018-10-09 12:35:00,57.3,57.33,57.26,57.32,60980.0,56.959,56.9888,56.9192,56.9788,60980.0
2018-10-09 12:40:00,57.34,57.34,57.17,57.17,46000.0,56.9987,56.9987,56.8297,56.8297,46000.0
2018-10-09 12:45:00,57.18,57.21,57.06,57.13,147280.0,56.8397,56.8695,56.7204,56.79,147280.0
2018-10-09 12:50:00,57.16,57.16,57.07,57.07,178500.0,56.8198,56.8198,56.7303,56.7303,178500.0
2018-10-09 12:55:00,57.05,57.12,57.05,57.1,117500.0,56.7105,56.78,56.7105,56.7602,117500.0
2018-10-09 13:00:00,57.08,57.08,56.93,56.97,260520.0,56.7403,56.7403,56.5912,56.6309,260520.0
2018-10-09 13:05:00,56.97,57.05,56.92,57.04,165900.0,56.6309,56.7105,56.5812,56.7005,165900.0
2018-10-09 13:10:00,57.05,57.2,57.05,57.19,65800.0,56.7105,56.8596,56.7105,56.8496,65800.0
2018-10-09 13:15:00,57.18,57.24,57.16,57.16,52740.0,56.8397,56.8993,56.8198,56.8198,52740.0
2018-10-09 13:20:00,57.17,57.33,57.17,57.33,35400.0,56.8297,56.9888,56.8297,56.9888,35400.0
2018-10-09 13:25:00,57.35,57.35,57.26,57.3,30800.0,57.0087,57.0087,56.9192,56.959,30800.0
2018-10-09 13:30:00,57.29,57.3,57.24,57.26,71360.0,56.949,56.959,56.8993,56.9192,71360.0
2018-10-09 13:35:00,57.26,57.26,57.17,57.18,55100.0,56.9192,56.9192,56.8297,56.8397,55100.0
2018-10-09 13:40:00,57.17,57.2,57.1,57.12,74280.0,56.8297,56.8596,56.7602,56.78,74280.0
2018-10-09 13:45:00,57.08,57.1,57.01,57.06,264940.0,56.7403,56.7602,56.6707,56.7204,264940.0
2018-10-09 13:50:00,57.04,57.09,57.03,57.06,33580.0,56.7005,56.7502,56.6906,56.7204,33580.0
2018-10-09 13:55:00,57.08,57.21,57.08,57.19,111500.0,56.7403,56.8695,56.7403,56.8496,111500.0
2018-10-09 14:00:00,57.13,57.16,57.1,57.1,52000.0,56.79,56.8198,56.7602,56.7602,52000.0
2018-10-09 14:05:00,57.07,57.16,57.04,57.16,54740.0,56.7303,56.8198,56.7005,56.8198,54740.0
2018-10-09 14:10:00,57.18,57.2,57.09,57.15,58520.0,56.8397,56.8596,56.7502,56.8099,58520.0
2018-10-09 14:15:00,57.16,57.17,57.02,57.03,69000.0,56.8198,56.8297,56.6806,56.6906,69000.0
2018-10-09 14:20:00,57.05,57.09,57.0,57.06,61160.0,56.7105,56.7502,56.6608,56.7204,61160.0
2018-10-09 14:25:00,57.08,57.15,57.06,57.1,42800.0,56.7403,56.8099,56.7204,56.7602,42800.0
2018-10-09 14:30:00,57.1,57.1,57.02,57.02,68000.0,56.7602,56.7602,56.6806,56.6806,68000.0
2018-10-09 14:35:00,57.02,57.07,56.99,57.06,84300.0,56.6806,56.7303,56.6508,56.7204,84300.0
2018-10-09 14:40:00,57.09,57.18,57.06,57.16,65960.0,56.7502,56.8397,56.7204,56.8198,65960.0
2018-10-09 14:45:00,57.14,57.16,57.06,57.16,119140.0,56.7999,56.8198,56.7204,56.8198,119140.0
2018-10-09 14:50:00,57.18,57.32,57.17,57.27,158000.0,56.8397,56.9788,56.8297,56.9291,158000.0
2018-10-09 14:55:00,57.26,57.29,57.25,57.25,161000.0,56.9192,56.949,56.9093,56.9093,161000.0
2018-10-09 15:00:00,57.21,57.24,57.11,57.13,92000.0,56.8695,56.8993,56.7701,56.79,92000.0
2018-10-09 15:05:00,57.17,57.25,57.16,57.18,135600.0,56.8297,56.9093,56.8198,56.8397,135600.0
2018-10-09 15:10:00,57.19,57.19,57.09,57.13,88800.0,56.8496,56.8496,56.7502,56.79,88800.0
2018-10-09 15:15:00,57.12,57.13,57.03,57.1,166000.0,56.78,56.79,56.6906,56.7602,166000.0
2018-10-09 15:20:00,57.08,57.08,56.9,56.94,223480.0,56.7403,56.7403,56.5613,56.6011,223480.0
2018-10-09 15:25:00,56.95,56.99,56.88,56.89,303240.0,56.611,56.6508,56.5415,56.5514,303240.0
2018-10-09 15:30:00,56.9,57.01,56.9,56.99,123980.0,56.5613,56.6707,56.5613,56.6508,123980.0
2018-10-09 15:35:00,56.97,57.03,56.95,57.02,241720.0,56.6309,56.6906,56.611,56.6806,241720.0
2018-10-09 15:40:00,57.03,57.06,56.99,57.01,193700.0,56.6906,56.7204,56.6508,56.6707,193700.0
2018-10-09 15:45:00,57.03,57.15,57.03,57.08,354180.0,56.6906,56.8099,56.6906,56.7403,354180.0
2018-10-09 15:50:00,57.07,57.07,56.91,56.97,486960.0,56.7303,56.7303,56.5713,56.6309,486960.0
2018-10-09 15:55:00,56.96,56.96,56.88,56.96,520540.0,56.621,56.621,56.5415,56.621,520540.0
2018-10-10 09:30:00,56.55,56.61,56.09,56.15,1408060.0,56.2134,56.2731,55.7562,55.8158,1408060.0
2018-10-10 09:35:00,56.13,56.24,55.9,55.9,823320.0,55.7959,55.9053,55.5673,55.5673,823320.0
2018-10-10 09:40:00,55.89,56.14,55.88,55.88,586140.0,55.5574,55.8059,55.5474,55.5474,586140.0
2018-10-10 09:45:00,55.87,56.02,55.75,55.8,638820.0,55.5375,55.6866,55.4182,55.4679,638820.0
2018-10-10 09:50:00,55.77,55.84,55.68,55.77,335740.0,55.4381,55.5077,55.3486,55.4381,335740.0
2018-10-10 09:55:00,55.75,55.81,55.4,55.61,384500.0,55.4182,55.4778,55.0703,55.279,384500.0
2018-10-10 10:00:00,55.63,55.8,55.49,55.6,351720.0,55.2989,55.4679,55.1597,55.2691,351720.0
2018-10-10 10:05:00,55.6,55.75,55.56,55.72,245980.0,55.2691,55.4182,55.2293,55.3884,245980.0
2018-10-10 10:10:00,55.71,55.81,55.61,55.65,224440.0,55.3784,55.4778,55.279,55.3188,224440.0
2018-10-10 10:15:00,55.63,55.84,55.55,55.84,150320.0,55.2989,55.5077,55.2194,55.5077,150320.0
2018-10-10 10:20:00,55.82,55.96,55.78,55.93,348380.0,55.4878,55.6269,55.448,55.5971,348380.0
2018-10-10 10:25:00,55.9,55.94,55.8,55.84,211580.0,55.5673,55.6071,55.4679,55.5077,211580.0
2018-10-10 10:30:00,55.87,55.98,55.78,55.8,185700.0,55.5375,55.6468,55.448,55.4679,185700.0
2018-10-10 10:35:00,55.81,55.94,55.78,55.82,189500.0,55.4778,55.6071,55.448,55.4878,189500.0
2018-10-10 10:40:00,55.84,55.96,55.78,55.86,181420.0,55.5077,55.6269,55.448,55.5275,181420.0
2018-10-10 10:45:00,55.85,55.99,55.75,55.75,189440.0,55.5176,55.6568,55.4182,55.4182,189440.0
2018-10-10 10:50:00,55.82,55.97,55.79,55.83,216580.0,55.4878,55.6369,55.458,55.4977,216580.0
2018-10-10 10:55:00,55.8,55.8,55.65,55.75,277980.0,55.4679,55.4679,55.3188,55.4182,277980.0
2018-10-10 11:00:00,55.77,55.8,55.59,55.59,206700.0,55.4381,55.4679,55.2591,55.2591,206700.0
2018-10-10 11:05:00,55.58,55.63,55.38,55.4,312040.0,55.2492,55.2989,55.0504,55.0703,312040.0
2018-10-10 11:10:00,55.4,55.52,55.33,55.46,313240.0,55.0703,55.1896,55.0007,55.1299,313240.0
2018-10-10 11:15:00,55.42,55.51,55.36,55.44,230220.0,55.0902,55.1796,55.0305,55.11,230220.0
2018-10-10 11:20:00,55.41,55.46,55.25,55.37,277020.0,55.0802,55.1299,54.9212,55.0405,277020.0
2018-10-10 11:25:00,55.41,55.62,55.41,55.6,295320.0,55.0802,55.289,55.0802,55.2691,295320.0
2018-10-10 11:30:00,55.59,55.66,55.48,55.59,344540.0,55.2591,55.3287,55.1498,55.2591,344540.0
2018-10-10 11:35:00,55.59,55.59,55.45,55.55,72800.0,55.2591,55.2591,55.12,55.2194,72800.0
2018-10-10 11:40:00,55.52,55.68,55.52,55.63,153260.0,55.1896,55.3486,55.1896,55.2989,153260.0
2018-10-10 11:45:00,55.6,55.73,55.57,55.71,88320.0,55.2691,55.3983,55.2393,55.3784,88320.0
2018-10-10 11:50:00,55.73,55.73,55.59,55.64,160740.0,55.3983,55.3983,55.2591,55.3088,160740.0
2018-10-10 11:55:00,55.62,55.65,55.52,55.52,98440.0,55.289,55.3188,55.1896,55.1896,98440.0
2018-10-10 12:00:00,55.51,55.56,55.5,55.5,143100.0,55.1796,55.2293,55.1697,55.1697,143100.0
2018-10-10 12:05:00,55.49,55.52,55.34,55.52,159260.0,55.1597,55.1896,55.0106,55.1896,159260.0
2018-10-10 12:10:00,55.5,55.66,55.45,55.61,129480.0,55.1697,55.3287,55.12,55.279,129480.0
2018-10-10 12:15:00,55.64,55.86,55.62,55.83,228260.0,55.3088,55.5275,55.289,55.4977,228260.0
2018-10-10 12:20:00,55.82,55.83,55.66,55.69,126500.0,55.4878,55.4977,55.3287,55.3585,126500.0
2018-10-10 12:25:00,55.64,55.72,55.63,55.63,123820.0,55.3088,55.3884,55.2989,55.2989,123820.0
2018-10-10 12:30:00,55.63,55.67,55.52,55.67,282520.0,55.2989,55.3387,55.1896,55.3387,282520.0
2018-10-10 12:35:00,55.7,55.7,55.56,55.66,82360.0,55.3685,55.3685,55.2293,55.3287,82360.0
2018-10-10 12:40:00,55.65,55.71,55.56,55.63,82000.0,55.3188,55.3784,55.2293,55.2989,82000.0
2018-10-10 12:45:00,55.59,55.69,55.57,55.6,121120.0,55.2591,55.3585,55.2393,55.2691,121120.0
2018-10-10 12:50:00,55.61,55.68,55.59,55.62,151560.0,55.279,55.3486,55.2591,55.289,151560.0
2018-10-10 12:55:00,55.66,55.68,55.53,55.55,57580.0,55.3287,55.3486,55.1995,55.2194,57580.0
2018-10-10 13:00:00,55.54,55.54,55.4,55.46,142220.0,55.2094,55.2094,55.0703,55.1299,142220.0
2018-10-10 13:05:00,55.45,55.73,55.45,55.7,86700.0,55.12,55.3983,55.12,55.3685,86700.0
2018-10-10 13:10:00,55.68,55.9,55.67,55.9,284320.0,55.3486,55.5673,55.3387,55.5673,284320.0
2018-10-10 13:15:00,55.86,56.0,55.84,55.96,192380.0,55.5275,55.6667,55.5077,55.6269,192380.0
2018-10-10 13:20:00,55.96,56.09,55.91,56.0,353440.0,55.6269,55.7562,55.5772,55.6667,353440.0
2018-10-10 13:25:00,55.97,55.97,55.85,55.91,90000.0,55.6369,55.6369,55.5176,55.5772,90000.0
2018-10-10 13:30:00,55.88,55.92,55.81,55.9,199340.0,55.5474,55.5872,55.4778,55.5673,199340.0
2018-10-10 13:35:00,55.9,55.93,55.77,55.77,128580.0,55.5673,55.5971,55.4381,55.4381,128580.0
2018-10-10 13:40:00,55.79,55.79,55.56,55.66,132700.0,55.458,55.458,55.2293,55.3287,132700.0
2018-10-10 13:45:00,55.7,55.79,55.69,55.75,94900.0,55.3685,55.458,55.3585,55.4182,94900.0
2018-10-10 13:50:00,55.75,55.75,55.65,55.66,127020.0,55.4182,55.4182,55.3188,55.3287,127020.0
2018-10-10 13:55:00,55.65,55.66,55.6,55.65,48040.0,55.3188,55.3287,55.2691,55.3188,48040.0
2018-10-10 14:00:00,55.7,55.71,55.57,55.61,96300.0,55.3685,55.3784,55.2393,55.279,96300.0
2018-10-10 14:05:00,55.6,55.68,55.42,55.43,375060.0,55.2691,55.3486,55.0902,55.1001,375060.0
2018-10-10 14:10:00,55.43,55.57,55.39,55.42,130540.0,55.1001,55.2393,55.0603,55.0902,130540.0
2018-10-10 14:15:00,55.41,55.67,55.41,55.58,147980.0,55.0802,55.3387,55.0802,55.2492,147980.0
2018-10-10 14:20:00,55.51,55.57,55.47,55.57,111900.0,55.1796,55.2393,55.1399,55.2393,111900.0
2018-10-10 14:25:00,55.55,55.6,55.48,55.6,156000.0,55.2194,55.2691,55.1498,55.2691,156000.0
2018-10-10 14:30:00,55.6,55.71,55.57,55.57,126600.0,55.2691,55.3784,55.2393,55.2393,126600.0
2018-10-10 14:35:00,55.6,55.6,55.4,55.47,238900.0,55.2691,55.2691,55.0703,55.1399,238900.0
2018-10-10 14:40:00,55.44,55.45,55.23,55.26,192340.0,55.11,55.12,54.9013,54.9311,192340.0
2018-10-10 14:45:00,55.27,55.35,55.2,55.23,240500.0,54.941,55.0206,54.8715,54.9013,240500.0
2018-10-10 14:50:00,55.22,55.42,55.22,55.36,202640.0,54.8913,55.0902,54.8913,55.0305,202640.0
2018-10-10 14:55:00,55.33,55.43,55.28,55.38,142900.0,55.0007,55.1001,54.951,55.0504,142900.0
2018-10-10 15:00:00,55.33,55.4,55.29,55.36,178280.0,55.0007,55.0703,54.9609,55.0305,178280.0
2018-10-10 15:05:00,55.37,55.4,55.1,55.15,322440.0,55.0405,55.0703,54.7721,54.8218,322440.0
2018-10-10 15:10:00,55.12,55.14,54.86,54.95,475080.0,54.7919,54.8118,54.5335,54.623,475080.0
2018-10-10 15:15:00,54.93,55.03,54.81,54.83,329160.0,54.6031,54.7025,54.4838,54.5037,329160.0
2018-10-10 15:20:00,54.87,55.05,54.85,55.05,256980.0,54.5434,54.7224,54.5235,54.7224,256980.0
2018-10-10 15:25:00,55.03,55.08,54.9,55.08,210040.0,54.7025,54.7522,54.5732,54.7522,210040.0
2018-10-10 15:30:00,55.08,55.08,54.92,54.93,169400.0,54.7522,54.7522,54.5931,54.6031,169400.0
2018-10-10 15:35:00,54.93,54.96,54.75,54.75,253720.0,54.6031,54.6329,54.4241,54.4241,253720.0
2018-10-10 15:40:00,54.74,54.78,54.61,54.77,434520.0,54.4142,54.454,54.285,54.444,434520.0
2018-10-10 15:45:00,54.75,55.06,54.56,55.0,1095620.0,54.4241,54.7323,54.2353,54.6727,1095620.0
2018-10-10 15:50:00,54.98,55.0,54.47,54.48,1307760.0,54.6528,54.6727,54.1458,54.1557,1307760.0
2018-10-10 15:55:00,54.49,54.52,54.06,54.13,3449640.0,54.1657,54.1955,53.7382,53.8078,3449640.0
2018-10-11 09:30:00,53.61,54.27,53.43,53.84,2012340.0,53.2909,53.947,53.112,53.5196,2012340.0
2018-10-11 09:35:00,53.92,54.15,53.78,53.79,650740.0,53.5991,53.8277,53.4599,53.4699,650740.0
2018-10-11 09:40:00,53.81,53.95,53.75,53.78,748880.0,53.4897,53.6289,53.4301,53.4599,748880.0
2018-10-11 09:45:00,53.76,54.52,53.75,54.52,987560.0,53.44,54.1955,53.4301,54.1955,987560.0
2018-10-11 09:50:00,54.56,55.27,54.55,55.14,1418000.0,54.2353,54.941,54.2253,54.8118,1418000.0
2018-10-11 09:55:00,55.16,55.32,55.06,55.14,802460.0,54.8317,54.9907,54.7323,54.8118,802460.0
2018-10-11 10:00:00,55.1,55.1,54.55,54.55,769440.0,54.7721,54.7721,54.2253,54.2253,769440.0
2018-10-11 10:05:00,54.57,54.63,54.21,54.61,634920.0,54.2452,54.3049,53.8874,54.285,634920.0
2018-10-11 10:10:00,54.62,54.62,54.19,54.32,450360.0,54.2949,54.2949,53.8675,53.9967,450360.0
2018-10-11 10:15:00,54.21,54.28,53.89,54.13,474180.0,53.8874,53.9569,53.5693,53.8078,474180.0
2018-10-11 10:20:00,54.12,54.45,54.05,54.09,244580.0,53.7979,54.1259,53.7283,53.7681,244580.0
2018-10-11 10:25:00,54.01,54.37,54.0,54.37,268440.0,53.6885,54.0464,53.6786,54.0464,268440.0
2018-10-11 10:30:00,54.4,54.56,54.28,54.29,243780.0,54.0762,54.2353,53.9569,53.9669,243780.0
2018-10-11 10:35:00,54.29,54.5,54.24,54.31,277740.0,53.9669,54.1756,53.9172,53.9868,277740.0
2018-10-11 10:40:00,54.34,54.4,54.09,54.2,401100.0,54.0166,54.0762,53.7681,53.8774,401100.0
2018-10-11 10:45:00,54.18,54.22,53.88,53.92,385600.0,53.8575,53.8973,53.5593,53.5991,385600.0
2018-10-11 10:50:00,53.92,54.08,53.85,53.92,370460.0,53.5991,53.7581,53.5295,53.5991,370460.0
2018-10-11 10:55:00,54.01,54.11,53.9,53.93,240200.0,53.6885,53.788,53.5792,53.609,240200.0
2018-10-11 11:00:00,53.93,53.96,53.48,53.49,499000.0,53.609,53.6388,53.1617,53.1716,499000.0
2018-10-11 11:05:00,53.54,53.91,53.51,53.91,287680.0,53.2213,53.5891,53.1915,53.5891,287680.0
2018-10-11 11:10:00,53.88,53.9,53.67,53.8,425740.0,53.5593,53.5792,53.3506,53.4798,425740.0
2018-10-11 11:15:00,53.75,54.17,53.75,53.93,438460.0,53.4301,53.8476,53.4301,53.609,438460.0
2018-10-11 11:20:00,54.06,54.42,54.06,54.33,317880.0,53.7382,54.0961,53.7382,54.0066,317880.0
2018-10-11 11:25:00,54.3,54.53,54.27,54.38,267240.0,53.9768,54.2055,53.947,54.0563,267240.0
2018-10-11 11:30:00,54.31,54.37,54.21,54.35,166000.0,53.9868,54.0464,53.8874,54.0265,166000.0
2018-10-11 11:35:00,54.36,54.37,54.09,54.21,260420.0,54.0365,54.0464,53.7681,53.8874,260420.0
2018-10-11 11:40:00,54.28,54.46,54.28,54.46,220780.0,53.9569,54.1359,53.9569,54.1359,220780.0
2018-10-11 11:45:00,54.41,54.84,54.38,54.82,340440.0,54.0862,54.5136,54.0563,54.4937,340440.0
2018-10-11 11:50:00,54.83,54.83,54.5,54.58,207620.0,54.5037,54.5037,54.1756,54.2552,207620.0
2018-10-11 11:55:00,54.55,54.59,54.29,54.32,295000.0,54.2253,54.2651,53.9669,53.9967,295000.0
2018-10-11 12:00:00,54.35,54.56,54.31,54.44,259980.0,54.0265,54.2353,53.9868,54.116,259980.0
2018-10-11 12:05:00,54.43,54.56,54.38,54.38,218000.0,54.106,54.2353,54.0563,54.0563,218000.0
2018-10-11 12:10:00,54.44,54.65,54.42,54.64,158300.0,54.116,54.3247,54.0961,54.3148,158300.0
2018-10-11 12:15:00,54.63,54.73,54.6,54.68,239220.0,54.3049,54.4043,54.275,54.3546,239220.0
2018-10-11 12:20:00,54.65,54.94,54.65,54.89,253140.0,54.3247,54.613,54.3247,54.5633,253140.0
2018-10-11 12:25:00,54.88,54.91,54.61,54.61,217980.0,54.5534,54.5832,54.285,54.285,217980.0
2018-10-11 12:30:00,54.57,54.64,54.51,54.53,187520.0,54.2452,54.3148,54.1856,54.2055,187520.0
2018-10-11 12:35:00,54.55,54.61,54.46,54.5,123480.0,54.2253,54.285,54.1359,54.1756,123480.0
2018-10-11 12:40:00,54.47,54.9,54.47,54.85,519040.0,54.1458,54.5732,54.1458,54.5235,519040.0
2018-10-11 12:45:00,54.89,54.9,54.63,54.7,496460.0,54.5633,54.5732,54.3049,54.3744,496460.0
2018-10-11 12:50:00,54.69,54.88,54.52,54.8,237980.0,54.3645,54.5534,54.1955,54.4738,237980.0
2018-10-11 12:55:00,54.79,54.88,54.72,54.77,276360.0,54.4639,54.5534,54.3943,54.444,276360.0
2018-10-11 13:00:00,54.73,54.74,54.53,54.53,136360.0,54.4043,54.4142,54.2055,54.2055,136360.0
2018-10-11 13:05:00,54.51,54.65,54.45,54.6,188520.0,54.1856,54.3247,54.1259,54.275,188520.0
2018-10-11 13:10:00,54.57,54.89,54.53,54.89,141460.0,54.2452,54.5633,54.2055,54.5633,141460.0
2018-10-11 13:15:00,54.89,55.02,54.84,54.96,223220.0,54.5633,54.6925,54.5136,54.6329,223220.0
2018-10-11 13:20:00,54.99,55.04,54.88,54.9,137940.0,54.6627,54.7124,54.5534,54.5732,137940.0
2018-10-11 13:25:00,54.86,54.98,54.83,54.98,130000.0,54.5335,54.6528,54.5037,54.6528,130000.0
2018-10-11 13:30:00,54.98,55.06,54.82,54.83,142120.0,54.6528,54.7323,54.4937,54.5037,142120.0
2018-10-11 13:35:00,54.83,54.83,54.72,54.81,149800.0,54.5037,54.5037,54.3943,54.4838,149800.0
2018-10-11 13:40:00,54.83,54.88,54.73,54.8,128460.0,54.5037,54.5534,54.4043,54.4738,128460.0
2018-10-11 13:45:00,54.78,54.83,54.68,54.69,170980.0,54.454,54.5037,54.3546,54.3645,170980.0
2018-10-11 13:50:00,54.66,54.71,54.52,54.64,302860.0,54.3347,54.3844,54.1955,54.3148,302860.0
2018-10-11 13:55:00,54.7,54.7,54.55,54.64,406560.0,54.3744,54.3744,54.2253,54.3148,406560.0
2018-10-11 14:00:00,54.62,54.87,54.62,54.87,221880.0,54.2949,54.5434,54.2949,54.5434,221880.0
2018-10-11 14:05:00,54.87,54.96,54.78,54.81,167260.0,54.5434,54.6329,54.454,54.4838,167260.0
2018-10-11 14:10:00,54.77,54.84,54.55,54.66,328860.0,54.444,54.5136,54.2253,54.3347,328860.0
2018-10-11 14:15:00,54.67,54.67,54.4,54.51,184600.0,54.3446,54.3446,54.0762,54.1856,184600.0
2018-10-11 14:20:00,54.51,54.64,54.44,54.52,167900.0,54.1856,54.3148,54.116,54.1955,167900.0
2018-10-11 14:25:00,54.48,54.63,54.43,54.5,263560.0,54.1557,54.3049,54.106,54.1756,263560.0
2018-10-11 14:30:00,54.47,54.47,54.28,54.34,148980.0,54.1458,54.1458,53.9569,54.0166,148980.0
2018-10-11 14:35:00,54.31,54.31,54.04,54.16,502880.0,53.9868,53.9868,53.7184,53.8377,502880.0
2018-10-11 14:40:00,54.13,54.16,53.71,53.75,251060.0,53.8078,53.8377,53.3903,53.4301,251060.0
2018-10-11 14:45:00,53.7,54.01,53.41,53.91,522600.0,53.3804,53.6885,53.0921,53.5891,522600.0
2018-10-11 14:50:00,53.85,54.19,53.84,54.05,251760.0,53.5295,53.8675,53.5196,53.7283,251760.0
2018-10-11 14:55:00,53.98,54.05,53.76,53.91,333160.0,53.6587,53.7283,53.44,53.5891,333160.0
2018-10-11 15:00:00,53.87,54.2,53.81,54.15,244540.0,53.5494,53.8774,53.4897,53.8277,244540.0
2018-10-11 15:05:00,54.15,54.19,53.87,53.87,246500.0,53.8277,53.8675,53.5494,53.5494,246500.0
2018-10-11 15:10:00,53.93,54.3,53.78,54.24,335540.0,53.609,53.9768,53.4599,53.9172,335540.0
2018-10-11 15:15:00,54.21,54.77,54.21,54.69,251200.0,53.8874,54.444,53.8874,54.3645,251200.0
2018-10-11 15:20:00,54.72,54.9,54.57,54.75,293820.0,54.3943,54.5732,54.2452,54.4241,293820.0
2018-10-11 15:25:00,54.75,54.76,54.54,54.67,233660.0,54.4241,54.4341,54.2154,54.3446,233660.0
2018-10-11 15:30:00,54.64,54.92,54.52,54.71,253400.0,54.3148,54.5931,54.1955,54.3844,253400.0
2018-10-11 15:35:00,54.67,54.68,54.4,54.62,261380.0,54.3446,54.3546,54.0762,54.2949,261380.0
2018-10-11 15:40:00,54.6,54.69,54.31,54.33,330800.0,54.275,54.3645,53.9868,54.0066,330800.0
2018-10-11 15:45:00,54.39,54.47,54.01,54.07,566020.0,54.0663,54.1458,53.6885,53.7482,566020.0
2018-10-11 15:50:00,54.02,54.31,53.92,54.1,949320.0,53.6985,53.9868,53.5991,53.778,949320.0
2018-10-11 15:55:00,54.1,54.35,53.95,53.96,1871500.0,53.778,54.0265,53.6289,53.6388,1871500.0
2018-10-12 09:30:00,55.42,55.7,55.3,55.37,2766460.0,55.0902,55.3685,54.9709,55.0405,2766460.0
2018-10-12 09:35:00,55.38,55.57,55.25,55.35,952700.0,55.0504,55.2393,54.9212,55.0206,952700.0
2018-10-12 09:40:00,55.4,55.44,55.16,55.19,1022260.0,55.0703,55.11,54.8317,54.8615,1022260.0
2018-10-12 09:45:00,55.19,55.44,55.19,55.42,565720.0,54.8615,55.11,54.8615,55.0902,565720.0
2018-10-12 09:50:00,55.44,55.52,55.3,55.44,464940.0,55.11,55.1896,54.9709,55.11,464940.0
2018-10-12 09:55:00,55.41,55.6,55.4,55.47,426840.0,55.0802,55.2691,55.0703,55.1399,426840.0
2018-10-12 10:00:00,55.44,55.54,55.34,55.52,350100.0,55.11,55.2094,55.0106,55.1896,350100.0
2018-10-12 10:05:00,55.49,55.54,55.39,55.45,379900.0,55.1597,55.2094,55.0603,55.12,379900.0
2018-10-12 10:10:00,55.47,55.5,55.3,55.33,414680.0,55.1399,55.1697,54.9709,55.0007,414680.0
2018-10-12 10:15:00,55.34,55.4,55.13,55.17,339640.0,55.0106,55.0703,54.8019,54.8416,339640.0
2018-10-12 10:20:00,55.18,55.35,55.15,55.18,228440.0,54.8516,55.0206,54.8218,54.8516,228440.0
2018-10-12 10:25:00,55.17,55.2,55.02,55.04,132320.0,54.8416,54.8715,54.6925,54.7124,132320.0
2018-10-12 10:30:00,55.02,55.27,55.01,55.22,170440.0,54.6925,54.941,54.6826,54.8913,170440.0
2018-10-12 10:35:00,55.2,55.38,55.2,55.29,134540.0,54.8715,55.0504,54.8715,54.9609,134540.0
2018-10-12 10:40:00,55.26,55.31,55.21,55.25,62140.0,54.9311,54.9808,54.8814,54.9212,62140.0
2018-10-12 10:45:00,55.27,55.28,55.21,55.23,160580.0,54.941,54.951,54.8814,54.9013,160580.0
2018-10-12 10:50:00,55.23,55.48,55.23,55.47,152300.0,54.9013,55.1498,54.9013,55.1399,152300.0
2018-10-12 10:55:00,55.5,55.5,55.2,55.24,189060.0,55.1697,55.1697,54.8715,54.9112,189060.0
2018-10-12 11:00:00,55.24,55.29,55.19,55.19,116000.0,54.9112,54.9609,54.8615,54.8615,116000.0
2018-10-12 11:05:00,55.16,55.32,55.15,55.31,126600.0,54.8317,54.9907,54.8218,54.9808,126600.0
2018-10-12 11:10:00,55.28,55.33,55.21,55.26,182520.0,54.951,55.0007,54.8814,54.9311,182520.0
2018-10-12 11:15:00,55.24,55.32,55.17,55.17,187200.0,54.9112,54.9907,54.8416,54.8416,187200.0
2018-10-12 11:20:00,55.19,55.34,55.19,55.3,109300.0,54.8615,55.0106,54.8615,54.9709,109300.0
2018-10-12 11:25:00,55.3,55.35,55.08,55.13,136100.0,54.9709,55.0206,54.7522,54.8019,136100.0
2018-10-12 11:30:00,55.12,55.24,55.11,55.24,123140.0,54.7919,54.9112,54.782,54.9112,123140.0
2018-10-12 11:35:00,55.19,55.21,55.07,55.12,161260.0,54.8615,54.8814,54.7422,54.7919,161260.0
2018-10-12 11:40:00,55.07,55.09,54.84,54.85,272100.0,54.7422,54.7621,54.5136,54.5235,272100.0
2018-10-12 11:45:00,54.83,54.86,54.7,54.84,214840.0,54.5037,54.5335,54.3744,54.5136,214840.0
2018-10-12 11:50:00,54.8,54.88,54.76,54.85,175960.0,54.4738,54.5534,54.4341,54.5235,175960.0
2018-10-12 11:55:00,54.83,54.89,54.78,54.82,78200.0,54.5037,54.5633,54.454,54.4937,78200.0
2018-10-12 12:00:00,54.79,54.8,54.59,54.59,130440.0,54.4639,54.4738,54.2651,54.2651,130440.0
2018-10-12 12:05:00,54.63,54.75,54.58,54.69,95180.0,54.3049,54.4241,54.2552,54.3645,95180.0
2018-10-12 12:10:00,54.72,54.83,54.64,54.81,104860.0,54.3943,54.5037,54.3148,54.4838,104860.0
2018-10-12 12:15:00,54.81,54.81,54.6,54.71,66000.0,54.4838,54.4838,54.275,54.3844,66000.0
2018-10-12 12:20:00,54.69,54.8,54.65,54.76,59400.0,54.3645,54.4738,54.3247,54.4341,59400.0
2018-10-12 12:25:00,54.74,54.74,54.51,54.67,188780.0,54.4142,54.4142,54.1856,54.3446,188780.0
2018-10-12 12:30:00,54.59,54.68,54.54,54.66,183420.0,54.2651,54.3546,54.2154,54.3347,183420.0
2018-10-12 12:35:00,54.6,54.62,54.45,54.5,101340.0,54.275,54.2949,54.1259,54.1756,101340.0
2018-10-12 12:40:00,54.54,54.55,54.32,54.33,151640.0,54.2154,54.2253,53.9967,54.0066,151640.0
2018-10-12 12:45:00,54.32,54.43,54.32,54.38,113880.0,53.9967,54.106,53.9967,54.0563,113880.0
2018-10-12 12:50:00,54.47,54.62,54.37,54.6,82840.0,54.1458,54.2949,54.0464,54.275,82840.0
2018-10-12 12:55:00,54.59,54.85,54.59,54.77,198880.0,54.2651,54.5235,54.2651,54.444,198880.0
2018-10-12 13:00:00,54.77,55.04,54.7,55.02,150920.0,54.444,54.7124,54.3744,54.6925,150920.0
2018-10-12 13:05:00,55.05,55.14,54.99,55.14,82720.0,54.7224,54.8118,54.6627,54.8118,82720.0
2018-10-12 13:10:00,55.12,55.12,54.96,54.98,93720.0,54.7919,54.7919,54.6329,54.6528,93720.0
2018-10-12 13:15:00,55.01,55.02,54.77,54.86,159220.0,54.6826,54.6925,54.444,54.5335,159220.0
2018-10-12 13:20:00,54.86,54.99,54.86,54.96,112240.0,54.5335,54.6627,54.5335,54.6329,112240.0
2018-10-12 13:25:00,55.02,55.07,54.92,54.92,76000.0,54.6925,54.7422,54.5931,54.5931,76000.0
2018-10-12 13:30:00,54.91,54.91,54.79,54.83,110800.0,54.5832,54.5832,54.4639,54.5037,110800.0
2018-10-12 13:35:00,54.86,54.86,54.63,54.73,222080.0,54.5335,54.5335,54.3049,54.4043,222080.0
2018-10-12 13:40:00,54.78,54.92,54.72,54.89,155460.0,54.454,54.5931,54.3943,54.5633,155460.0
2018-10-12 13:45:00,54.91,55.1,54.85,55.1,100000.0,54.5832,54.7721,54.5235,54.7721,100000.0
2018-10-12 13:50:00,55.08,55.1,54.94,55.07,133480.0,54.7522,54.7721,54.613,54.7422,133480.0
2018-10-12 13:55:00,55.06,55.06,54.97,55.04,56300.0,54.7323,54.7323,54.6428,54.7124,56300.0
2018-10-12 14:00:00,55.04,55.04,54.69,54.79,98000.0,54.7124,54.7124,54.3645,54.4639,98000.0
2018-10-12 14:05:00,54.74,54.94,54.74,54.8,185960.0,54.4142,54.613,54.4142,54.4738,185960.0
2018-10-12 14:10:00,54.82,54.82,54.63,54.64,118120.0,54.4937,54.4937,54.3049,54.3148,118120.0
2018-10-12 14:15:00,54.62,54.86,54.62,54.83,193120.0,54.2949,54.5335,54.2949,54.5037,193120.0
2018-10-12 14:20:00,54.83,54.88,54.74,54.87,64980.0,54.5037,54.5534,54.4142,54.5434,64980.0
2018-10-12 14:25:00,54.8,54.96,54.73,54.96,56420.0,54.4738,54.6329,54.4043,54.6329,56420.0
2018-10-12 14:30:00,54.95,55.02,54.77,54.83,127700.0,54.623,54.6925,54.444,54.5037,127700.0
2018-10-12 14:35:00,54.78,54.88,54.76,54.84,65680.0,54.454,54.5534,54.4341,54.5136,65680.0
2018-10-12 14:40:00,54.82,54.86,54.72,54.77,111060.0,54.4937,54.5335,54.3943,54.444,111060.0
2018-10-12 14:45:00,54.8,54.84,54.75,54.75,101360.0,54.4738,54.5136,54.4241,54.4241,101360.0
2018-10-12 14:50:00,54.8,55.07,54.76,55.07,147380.0,54.4738,54.7422,54.4341,54.7422,147380.0
2018-10-12 14:55:00,55.07,55.12,54.96,55.01,150620.0,54.7422,54.7919,54.6329,54.6826,150620.0
2018-10-12 15:00:00,55.03,55.13,54.97,55.04,248280.0,54.7025,54.8019,54.6428,54.7124,248280.0
2018-10-12 15:05:00,55.07,55.25,55.0,55.19,268720.0,54.7422,54.9212,54.6727,54.8615,268720.0
2018-10-12 15:10:00,55.23,55.27,55.13,55.2,243420.0,54.9013,54.941,54.8019,54.8715,243420.0
2018-10-12 15:15:00,55.17,55.2,55.06,55.1,85280.0,54.8416,54.8715,54.7323,54.7721,85280.0
2018-10-12 15:20:00,55.14,55.31,55.14,55.3,158820.0,54.8118,54.9808,54.8118,54.9709,158820.0
2018-10-12 15:25:00,55.35,55.42,55.28,55.32,203740.0,55.0206,55.0902,54.951,54.9907,203740.0
2018-10-12 15:30:00,55.31,55.38,55.24,55.37,150000.0,54.9808,55.0504,54.9112,55.0405,150000.0
2018-10-12 15:35:00,55.37,55.37,55.18,55.28,289560.0,55.0405,55.0405,54.8516,54.951,289560.0
2018-10-12 15:40:00,55.26,55.44,55.26,55.42,156600.0,54.9311,55.11,54.9311,55.0902,156600.0
2018-10-12 15:45:00,55.42,55.46,55.31,55.42,327280.0,55.0902,55.1299,54.9808,55.0902,327280.0
2018-10-12 15:50:00,55.45,55.6,55.44,55.59,417420.0,55.12,55.2691,55.11,55.2591,417420.0
2018-10-12 15:55:00,55.57,55.75,55.5,55.5,1290980.0,55.2393,55.4182,55.1697,55.1697,1290980.0
2018-10-15 09:30:00,55.43,55.67,55.06,55.12,955580.0,55.1001,55.3387,54.7323,54.7919,955580.0
2018-10-15 09:35:00,55.06,55.19,54.83,54.88,360640.0,54.7323,54.8615,54.5037,54.5534,360640.0
2018-10-15 09:40:00,54.91,55.14,54.91,55.04,390300.0,54.5832,54.8118,54.5832,54.7124,390300.0
2018-10-15 09:45:00,55.07,55.15,54.96,54.98,212140.0,54.7422,54.8218,54.6329,54.6528,212140.0
2018-10-15 09:50:00,55.02,55.15,54.95,55.0,225360.0,54.6925,54.8218,54.623,54.6727,225360.0
2018-10-15 09:55:00,55.0,55.09,54.83,54.86,298200.0,54.6727,54.7621,54.5037,54.5335,298200.0
2018-10-15 10:00:00,54.83,54.93,54.68,54.72,385300.0,54.5037,54.6031,54.3546,54.3943,385300.0
2018-10-15 10:05:00,54.72,54.88,54.7,54.75,346820.0,54.3943,54.5534,54.3744,54.4241,346820.0
2018-10-15 10:10:00,54.72,54.85,54.54,54.54,227300.0,54.3943,54.5235,54.2154,54.2154,227300.0
2018-10-15 10:15:00,54.56,54.67,54.45,54.48,170640.0,54.2353,54.3446,54.1259,54.1557,170640.0
2018-10-15 10:20:00,54.52,54.78,54.52,54.78,251960.0,54.1955,54.454,54.1955,54.454,251960.0
2018-10-15 10:25:00,54.76,54.89,54.76,54.86,134520.0,54.4341,54.5633,54.4341,54.5335,134520.0
2018-10-15 10:30:00,54.78,54.94,54.75,54.94,145300.0,54.454,54.613,54.4241,54.613,145300.0
2018-10-15 10:35:00,54.92,54.95,54.83,54.89,184040.0,54.5931,54.623,54.5037,54.5633,184040.0
2018-10-15 10:40:00,54.91,54.97,54.76,54.8,153800.0,54.5832,54.6428,54.4341,54.4738,153800.0
2018-10-15 10:45:00,54.78,54.85,54.78,54.84,142580.0,54.454,54.5235,54.454,54.5136,142580.0
2018-10-15 10:50:00,54.82,55.0,54.8,55.0,202620.0,54.4937,54.6727,54.4738,54.6727,202620.0
2018-10-15 10:55:00,55.03,55.08,55.01,55.05,156440.0,54.7025,54.7522,54.6826,54.7224,156440.0
2018-10-15 11:00:00,55.05,55.1,55.02,55.08,92320.0,54.7224,54.7721,54.6925,54.7522,92320.0
2018-10-15 11:05:00,55.1,55.33,55.1,55.32,197100.0,54.7721,55.0007,54.7721,54.9907,197100.0
2018-10-15 11:10:00,55.31,55.45,55.27,55.37,136180.0,54.9808,55.12,54.941,55.0405,136180.0
2018-10-15 11:15:00,55.38,55.46,55.36,55.38,164680.0,55.0504,55.1299,55.0305,55.0504,164680.0
2018-10-15 11:20:00,55.42,55.46,55.35,55.43,104000.0,55.0902,55.1299,55.0206,55.1001,104000.0
2018-10-15 11:25:00,55.36,55.56,55.35,55.48,97500.0,55.0305,55.2293,55.0206,55.1498,97500.0
2018-10-15 11:30:00,55.5,55.51,55.32,55.33,112140.0,55.1697,55.1796,54.9907,55.0007,112140.0
2018-10-15 11:35:00,55.36,55.4,55.29,55.33,89240.0,55.0305,55.0703,54.9609,55.0007,89240.0
2018-10-15 11:40:00,55.33,55.36,55.22,55.24,195000.0,55.0007,55.0305,54.8913,54.9112,195000.0
2018-10-15 11:45:00,55.22,55.26,55.19,55.22,126800.0,54.8913,54.9311,54.8615,54.8913,126800.0
2018-10-15 11:50:00,55.21,55.23,54.98,54.99,230960.0,54.8814,54.9013,54.6528,54.6627,230960.0
2018-10-15 11:55:00,55.01,55.09,54.86,54.91,234220.0,54.6826,54.7621,54.5335,54.5832,234220.0
2018-10-15 12:00:00,54.93,54.93,54.85,54.89,101080.0,54.6031,54.6031,54.5235,54.5633,101080.0
2018-10-15 12:05:00,54.92,54.99,54.88,54.89,229800.0,54.5931,54.6627,54.5534,54.5633,229800.0
2018-10-15 12:10:00,54.89,54.9,54.76,54.81,62140.0,54.5633,54.5732,54.4341,54.4838,62140.0
2018-10-15 12:15:00,54.78,54.89,54.78,54.85,107000.0,54.454,54.5633,54.454,54.5235,107000.0
2018-10-15 12:20:00,54.84,55.0,54.84,54.98,97880.0,54.5136,54.6727,54.5136,54.6528,97880.0
2018-10-15 12:25:00,54.91,55.03,54.91,54.96,89860.0,54.5832,54.7025,54.5832,54.6329,89860.0
2018-10-15 12:30:00,54.99,55.16,54.95,55.16,84880.0,54.6627,54.8317,54.623,54.8317,84880.0
2018-10-15 12:35:00,55.18,55.2,55.12,55.16,82800.0,54.8516,54.8715,54.7919,54.8317,82800.0
2018-10-15 12:40:00,55.16,55.18,55.05,55.08,62100.0,54.8317,54.8516,54.7224,54.7522,62100.0
2018-10-15 12:45:00,55.08,55.09,55.0,55.09,124620.0,54.7522,54.7621,54.6727,54.7621,124620.0
2018-10-15 12:50:00,55.1,55.15,55.01,55.04,58200.0,54.7721,54.8218,54.6826,54.7124,58200.0
2018-10-15 12:55:00,55.01,55.08,55.01,55.05,71440.0,54.6826,54.7522,54.6826,54.7224,71440.0
2018-10-15 13:00:00,55.08,55.16,55.05,55.16,84800.0,54.7522,54.8317,54.7224,54.8317,84800.0
2018-10-15 13:05:00,55.17,55.21,55.11,55.11,152060.0,54.8416,54.8814,54.782,54.782,152060.0
2018-10-15 13:10:00,55.1,55.15,55.04,55.15,110120.0,54.7721,54.8218,54.7124,54.8218,110120.0
2018-10-15 13:15:00,55.13,55.16,55.05,55.11,93420.0,54.8019,54.8317,54.7224,54.782,93420.0
2018-10-15 13:20:00,55.08,55.08,55.01,55.04,161800.0,54.7522,54.7522,54.6826,54.7124,161800.0
2018-10-15 13:25:00,55.02,55.04,54.93,54.99,114020.0,54.6925,54.7124,54.6031,54.6627,114020.0
2018-10-15 13:30:00,54.95,55.12,54.93,55.1,87480.0,54.623,54.7919,54.6031,54.7721,87480.0
2018-10-15 13:35:00,55.12,55.15,55.03,55.09,91820.0,54.7919,54.8218,54.7025,54.7621,91820.0
2018-10-15 13:40:00,55.1,55.22,55.07,55.16,89420.0,54.7721,54.8913,54.7422,54.8317,89420.0
2018-10-15 13:45:00,55.19,55.32,55.18,55.32,74880.0,54.8615,54.9907,54.8516,54.9907,74880.0
2018-10-15 13:50:00,55.35,55.35,55.22,55.3,85060.0,55.0206,55.0206,54.8913,54.9709,85060.0
2018-10-15 13:55:00,55.28,55.3,55.22,55.26,44000.0,54.951,54.9709,54.8913,54.9311,44000.0
2018-10-15 14:00:00,55.25,55.25,55.15,55.21,70120.0,54.9212,54.9212,54.8218,54.8814,70120.0
2018-10-15 14:05:00,55.2,55.2,55.08,55.09,109580.0,54.8715,54.8715,54.7522,54.7621,109580.0
2018-10-15 14:10:00,55.1,55.1,54.89,54.96,92120.0,54.7721,54.7721,54.5633,54.6329,92120.0
2018-10-15 14:15:00,54.95,54.99,54.95,54.96,51100.0,54.623,54.6627,54.623,54.6329,51100.0
2018-10-15 14:20:00,54.96,55.08,54.96,55.01,92300.0,54.6329,54.7522,54.6329,54.6826,92300.0
2018-10-15 14:25:00,55.01,55.01,54.86,54.89,132880.0,54.6826,54.6826,54.5335,54.5633,132880.0
2018-10-15 14:30:00,54.85,54.94,54.8,54.89,83000.0,54.5235,54.613,54.4738,54.5633,83000.0
2018-10-15 14:35:00,54.86,54.93,54.83,54.91,135080.0,54.5335,54.6031,54.5037,54.5832,135080.0
2018-10-15 14:40:00,54.94,55.02,54.94,55.02,72020.0,54.613,54.6925,54.613,54.6925,72020.0
2018-10-15 14:45:00,55.09,55.1,55.01,55.1,70200.0,54.7621,54.7721,54.6826,54.7721,70200.0
2018-10-15 14:50:00,55.11,55.23,55.1,55.16,64800.0,54.782,54.9013,54.7721,54.8317,64800.0
2018-10-15 14:55:00,55.15,55.2,55.08,55.13,101900.0,54.8218,54.8715,54.7522,54.8019,101900.0
2018-10-15 15:00:00,55.13,55.25,55.09,55.19,84380.0,54.8019,54.9212,54.7621,54.8615,84380.0
2018-10-15 15:05:00,55.17,55.26,55.06,55.1,117700.0,54.8416,54.9311,54.7323,54.7721,117700.0
2018-10-15 15:10:00,55.11,55.11,54.93,54.93,159520.0,54.782,54.782,54.6031,54.6031,159520.0
2018-10-15 15:15:00,54.96,55.0,54.83,54.9,115180.0,54.6329,54.6727,54.5037,54.5732,115180.0
2018-10-15 15:20:00,54.85,55.01,54.81,55.0,281600.0,54.5235,54.6826,54.4838,54.6727,281600.0
2018-10-15 15:25:00,55.01,55.05,54.88,54.88,148440.0,54.6826,54.7224,54.5534,54.5534,148440.0
2018-10-15 15:30:00,54.85,54.94,54.77,54.82,125320.0,54.5235,54.613,54.444,54.4937,125320.0
2018-10-15 15:35:00,54.77,54.87,54.77,54.83,197400.0,54.444,54.5434,54.444,54.5037,197400.0
2018-10-15 15:40:00,54.84,54.93,54.82,54.87,157060.0,54.5136,54.6031,54.4937,54.5434,157060.0
2018-10-15 15:45:00,54.86,54.9,54.77,54.77,245560.0,54.5335,54.5732,54.444,54.444,245560.0
2018-10-15 15:50:00,54.74,54.85,54.65,54.74,497020.0,54.4142,54.5235,54.3247,54.4142,497020.0
2018-10-15 15:55:00,54.76,54.79,54.58,54.58,679300.0,54.4341,54.4639,54.2552,54.2552,679300.0
2018-10-16 09:30:00,55.23,55.43,55.13,55.38,760620.0,54.9013,55.1001,54.8019,55.0504,760620.0
2018-10-16 09:35:00,55.38,55.43,55.22,55.3,214320.0,55.0504,55.1001,54.8913,54.9709,214320.0
2018-10-16 09:40:00,55.35,55.63,55.28,55.57,385820.0,55.0206,55.2989,54.951,55.2393,385820.0
2018-10-16 09:45:00,55.59,55.63,55.37,55.48,267320.0,55.2591,55.2989,55.0405,55.1498,267320.0
2018-10-16 09:50:00,55.52,55.54,55.39,55.5,208080.0,55.1896,55.2094,55.0603,55.1697,208080.0
2018-10-16 09:55:00,55.46,55.82,55.46,55.82,213300.0,55.1299,55.4878,55.1299,55.4878,213300.0
2018-10-16 10:00:00,55.82,55.85,55.71,55.81,243080.0,55.4878,55.5176,55.3784,55.4778,243080.0
2018-10-16 10:05:00,55.83,55.85,55.69,55.72,200900.0,55.4977,55.5176,55.3585,55.3884,200900.0
2018-10-16 10:10:00,55.72,55.76,55.66,55.71,139300.0,55.3884,55.4281,55.3287,55.3784,139300.0
2018-10-16 10:15:00,55.68,55.71,55.5,55.52,165100.0,55.3486,55.3784,55.1697,55.1896,165100.0
2018-10-16 10:20:00,55.52,55.57,55.43,55.46,243420.0,55.1896,55.2393,55.1001,55.1299,243420.0
2018-10-16 10:25:00,55.46,55.47,55.33,55.36,141000.0,55.1299,55.1399,55.0007,55.0305,141000.0
2018-10-16 10:30:00,55.36,55.45,55.28,55.3,165740.0,55.0305,55.12,54.951,54.9709,165740.0
2018-10-16 10:35:00,55.3,55.36,55.24,55.33,154000.0,54.9709,55.0305,54.9112,55.0007,154000.0
2018-10-16 10:40:00,55.35,55.57,55.35,55.57,110620.0,55.0206,55.2393,55.0206,55.2393,110620.0
2018-10-16 10:45:00,55.56,55.61,55.48,55.54,137540.0,55.2293,55.279,55.1498,55.2094,137540.0
2018-10-16 10:50:00,55.53,55.67,55.53,55.65,118080.0,55.1995,55.3387,55.1995,55.3188,118080.0
2018-10-16 10:55:00,55.73,55.74,55.63,55.68,94560.0,55.3983,55.4082,55.2989,55.3486,94560.0
2018-10-16 11:00:00,55.66,55.71,55.63,55.65,100060.0,55.3287,55.3784,55.2989,55.3188,100060.0
2018-10-16 11:05:00,55.67,55.73,55.66,55.72,73800.0,55.3387,55.3983,55.3287,55.3884,73800.0
2018-10-16 11:10:00,55.73,55.85,55.66,55.84,94580.0,55.3983,55.5176,55.3287,55.5077,94580.0
2018-10-16 11:15:00,55.85,55.97,55.84,55.89,204120.0,55.5176,55.6369,55.5077,55.5574,204120.0
2018-10-16 11:20:00,55.89,56.01,55.88,55.99,150360.0,55.5574,55.6766,55.5474,55.6568,150360.0
2018-10-16 11:25:00,56.0,56.02,55.9,56.0,151640.0,55.6667,55.6866,55.5673,55.6667,151640.0
2018-10-16 11:30:00,55.99,56.01,55.87,56.0,154920.0,55.6568,55.6766,55.5375,55.6667,154920.0
2018-10-16 11:35:00,55.97,56.01,55.94,55.95,67000.0,55.6369,55.6766,55.6071,55.617,67000.0
2018-10-16 11:40:00,55.95,55.97,55.81,55.85,125900.0,55.617,55.6369,55.4778,55.5176,125900.0
2018-10-16 11:45:00,55.8,55.88,55.8,55.88,178000.0,55.4679,55.5474,55.4679,55.5474,178000.0
2018-10-16 11:50:00,55.88,55.88,55.77,55.77,116000.0,55.5474,55.5474,55.4381,55.4381,116000.0
2018-10-16 11:55:00,55.77,55.88,55.77,55.83,342560.0,55.4381,55.5474,55.4381,55.4977,342560.0
2018-10-16 12:00:00,55.84,55.9,55.81,55.85,154700.0,55.5077,55.5673,55.4778,55.5176,154700.0
2018-10-16 12:05:00,55.83,55.87,55.8,55.8,247180.0,55.4977,55.5375,55.4679,55.4679,247180.0
2018-10-16 12:10:00,55.79,55.83,55.71,55.75,278580.0,55.458,55.4977,55.3784,55.4182,278580.0
2018-10-16 12:15:00,55.79,55.8,55.69,55.74,82060.0,55.458,55.4679,55.3585,55.4082,82060.0
2018-10-16 12:20:00,55.73,55.75,55.7,55.71,126360.0,55.3983,55.4182,55.3685,55.3784,126360.0
2018-10-16 12:25:00,55.72,55.79,55.67,55.79,76040.0,55.3884,55.458,55.3387,55.458,76040.0
2018-10-16 12:30:00,55.78,55.78,55.71,55.78,245980.0,55.448,55.448,55.3784,55.448,245980.0
2018-10-16 12:35:00,55.78,55.83,55.76,55.76,110880.0,55.448,55.4977,55.4281,55.4281,110880.0
2018-10-16 12:40:00,55.76,55.84,55.76,55.81,119600.0,55.4281,55.5077,55.4281,55.4778,119600.0
2018-10-16 12:45:00,55.82,55.84,55.77,55.84,50400.0,55.4878,55.5077,55.4381,55.5077,50400.0
2018-10-16 12:50:00,55.84,55.86,55.78,55.86,53800.0,55.5077,55.5275,55.448,55.5275,53800.0
2018-10-16 12:55:00,55.85,55.87,55.79,55.87,144660.0,55.5176,55.5375,55.458,55.5375,144660.0
2018-10-16 13:00:00,55.88,55.92,55.85,55.91,219980.0,55.5474,55.5872,55.5176,55.5772,219980.0
2018-10-16 13:05:00,55.9,55.9,55.81,55.82,135160.0,55.5673,55.5673,55.4778,55.4878,135160.0
2018-10-16 13:10:00,55.84,55.89,55.82,55.85,145960.0,55.5077,55.5574,55.4878,55.5176,145960.0
2018-10-16 13:15:00,55.84,55.9,55.83,55.88,142700.0,55.5077,55.5673,55.4977,55.5474,142700.0
2018-10-16 13:20:00,55.87,55.9,55.84,55.86,146800.0,55.5375,55.5673,55.5077,55.5275,146800.0
2018-10-16 13:25:00,55.83,55.85,55.81,55.84,149700.0,55.4977,55.5176,55.4778,55.5077,149700.0
2018-10-16 13:30:00,55.85,55.87,55.82,55.84,256000.0,55.5176,55.5375,55.4878,55.5077,256000.0
2018-10-16 13:35:00,55.84,55.86,55.82,55.83,161580.0,55.5077,55.5275,55.4878,55.4977,161580.0
2018-10-16 13:40:00,55.85,55.9,55.82,55.9,136000.0,55.5176,55.5673,55.4878,55.5673,136000.0
2018-10-16 13:45:00,55.87,55.87,55.82,55.83,251000.0,55.5375,55.5375,55.4878,55.4977,251000.0
2018-10-16 13:50:00,55.83,55.88,55.82,55.85,187200.0,55.4977,55.5474,55.4878,55.5176,187200.0
2018-10-16 13:55:00,55.84,55.88,55.79,55.8,112160.0,55.5077,55.5474,55.458,55.4679,112160.0
2018-10-16 14:00:00,55.83,55.89,55.81,55.83,121360.0,55.4977,55.5574,55.4778,55.4977,121360.0
2018-10-16 14:05:00,55.83,55.91,55.83,55.91,128000.0,55.4977,55.5772,55.4977,55.5772,128000.0
2018-10-16 14:10:00,55.93,55.95,55.79,55.86,273240.0,55.5971,55.617,55.458,55.5275,273240.0
2018-10-16 14:15:00,55.87,55.87,55.76,55.81,207760.0,55.5375,55.5375,55.4281,55.4778,207760.0
2018-10-16 14:20:00,55.8,55.82,55.72,55.77,170800.0,55.4679,55.4878,55.3884,55.4381,170800.0
2018-10-16 14:25:00,55.77,55.87,55.77,55.85,143120.0,55.4381,55.5375,55.4381,55.5176,143120.0
2018-10-16 14:30:00,55.86,55.9,55.8,55.84,154120.0,55.5275,55.5673,55.4679,55.5077,154120.0
2018-10-16 14:35:00,55.83,55.84,55.77,55.78,163800.0,55.4977,55.5077,55.4381,55.448,163800.0
2018-10-16 14:40:00,55.79,55.83,55.75,55.8,71600.0,55.458,55.4977,55.4182,55.4679,71600.0
2018-10-16 14:45:00,55.77,55.86,55.76,55.85,227140.0,55.4381,55.5275,55.4281,55.5176,227140.0
2018-10-16 14:50:00,55.84,55.84,55.77,55.81,144640.0,55.5077,55.5077,55.4381,55.4778,144640.0
2018-10-16 14:55:00,55.8,55.82,55.72,55.75,175360.0,55.4679,55.4878,55.3884,55.4182,175360.0
2018-10-16 15:00:00,55.75,55.77,55.72,55.73,183400.0,55.4182,55.4381,55.3884,55.3983,183400.0
2018-10-16 15:05:00,55.74,55.87,55.73,55.86,242760.0,55.4082,55.5375,55.3983,55.5275,242760.0
2018-10-16 15:10:00,55.86,55.9,55.82,55.86,498240.0,55.5275,55.5673,55.4878,55.5275,498240.0
2018-10-16 15:15:00,55.87,55.9,55.84,55.89,488060.0,55.5375,55.5673,55.5077,55.5574,488060.0
2018-10-16 15:20:00,55.88,55.88,55.79,55.84,295540.0,55.5474,55.5474,55.458,55.5077,295540.0
2018-10-16 15:25:00,55.85,55.95,55.84,55.95,240760.0,55.5176,55.617,55.5077,55.617,240760.0
2018-10-16 15:30:00,55.96,55.98,55.87,55.94,229560.0,55.6269,55.6468,55.5375,55.6071,229560.0
2018-10-16 15:35:00,55.96,55.99,55.95,55.98,271600.0,55.6269,55.6568,55.617,55.6468,271600.0
2018-10-16 15:40:00,55.99,56.09,55.98,56.08,444000.0,55.6568,55.7562,55.6468,55.7462,444000.0
2018-10-16 15:45:00,56.11,56.18,56.07,56.18,511880.0,55.776,55.8456,55.7363,55.8456,511880.0
2018-10-16 15:50:00,56.18,56.21,56.03,56.17,795780.0,55.8456,55.8755,55.6965,55.8357,795780.0
2018-10-16 15:55:00,56.15,56.17,56.0,56.0,1386140.0,55.8158,55.8357,55.6667,55.6667,1386140.0
2018-10-17 09:30:00,56.32,56.45,55.71,55.84,987940.0,55.9848,56.114,55.3784,55.5077,987940.0
2018-10-17 09:35:00,55.9,55.9,55.37,55.41,375260.0,55.5673,55.5673,55.0405,55.0802,375260.0
2018-10-17 09:40:00,55.43,55.7,55.38,55.62,718320.0,55.1001,55.3685,55.0504,55.289,718320.0
2018-10-17 09:45:00,55.66,55.67,55.47,55.51,492220.0,55.3287,55.3387,55.1399,55.1796,492220.0
2018-10-17 09:50:00,55.49,55.59,55.36,55.55,442480.0,55.1597,55.2591,55.0305,55.2194,442480.0
2018-10-17 09:55:00,55.5,55.55,55.32,55.32,326100.0,55.1697,55.2194,54.9907,54.9907,326100.0
2018-10-17 10:00:00,55.3,55.34,55.21,55.28,457760.0,54.9709,55.0106,54.8814,54.951,457760.0
2018-10-17 10:05:00,55.28,55.46,55.27,55.44,261660.0,54.951,55.1299,54.941,55.11,261660.0
2018-10-17 10:10:00,55.45,55.47,55.17,55.2,453180.0,55.12,55.1399,54.8416,54.8715,453180.0
2018-10-17 10:15:00,55.21,55.3,55.15,55.26,174100.0,54.8814,54.9709,54.8218,54.9311,174100.0
2018-10-17 10:20:00,55.25,55.38,55.2,55.25,198320.0,54.9212,55.0504,54.8715,54.9212,198320.0
2018-10-17 10:25:00,55.29,55.36,55.25,55.36,147300.0,54.9609,55.0305,54.9212,55.0305,147300.0
2018-10-17 10:30:00,55.39,55.5,55.36,55.37,187940.0,55.0603,55.1697,55.0305,55.0405,187940.0
2018-10-17 10:35:00,55.38,55.42,55.17,55.2,229960.0,55.0504,55.0902,54.8416,54.8715,229960.0
2018-10-17 10:40:00,55.2,55.23,55.11,55.19,161560.0,54.8715,54.9013,54.782,54.8615,161560.0
2018-10-17 10:45:00,55.15,55.25,55.13,55.25,136840.0,54.8218,54.9212,54.8019,54.9212,136840.0
2018-10-17 10:50:00,55.28,55.43,55.21,55.39,127000.0,54.951,55.1001,54.8814,55.0603,127000.0
2018-10-17 10:55:00,55.39,55.47,55.35,55.42,118120.0,55.0603,55.1399,55.0206,55.0902,118120.0
2018-10-17 11:00:00,55.4,55.45,55.28,55.31,105460.0,55.0703,55.12,54.951,54.9808,105460.0
2018-10-17 11:05:00,55.24,55.57,55.24,55.56,160540.0,54.9112,55.2393,54.9112,55.2293,160540.0
2018-10-17 11:10:00,55.55,55.55,55.45,55.45,98000.0,55.2194,55.2194,55.12,55.12,98000.0
2018-10-17 11:15:00,55.48,55.64,55.44,55.58,245020.0,55.1498,55.3088,55.11,55.2492,245020.0
2018-10-17 11:20:00,55.58,55.7,55.58,55.68,136280.0,55.2492,55.3685,55.2492,55.3486,136280.0
2018-10-17 11:25:00,55.69,55.69,55.57,55.6,101420.0,55.3585,55.3585,55.2393,55.2691,101420.0
2018-10-17 11:30:00,55.63,55.66,55.44,55.44,129180.0,55.2989,55.3287,55.11,55.11,129180.0
2018-10-17 11:35:00,55.46,55.52,55.4,55.44,90060.0,55.1299,55.1896,55.0703,55.11,90060.0
2018-10-17 11:40:00,55.44,55.73,55.44,55.73,151040.0,55.11,55.3983,55.11,55.3983,151040.0
2018-10-17 11:45:00,55.7,55.78,55.65,55.68,222500.0,55.3685,55.448,55.3188,55.3486,222500.0
2018-10-17 11:50:00,55.65,55.72,55.63,55.72,124500.0,55.3188,55.3884,55.2989,55.3884,124500.0
2018-10-17 11:55:00,55.72,55.73,55.62,55.72,115000.0,55.3884,55.3983,55.289,55.3884,115000.0
2018-10-17 12:00:00,55.75,55.75,55.65,55.68,313140.0,55.4182,55.4182,55.3188,55.3486,313140.0
2018-10-17 12:05:00,55.67,55.73,55.65,55.7,166780.0,55.3387,55.3983,55.3188,55.3685,166780.0
2018-10-17 12:10:00,55.67,55.75,55.62,55.75,257200.0,55.3387,55.4182,55.289,55.4182,257200.0
2018-10-17 12:15:00,55.77,55.81,55.73,55.79,82600.0,55.4381,55.4778,55.3983,55.458,82600.0
2018-10-17 12:20:00,55.82,55.87,55.79,55.82,92000.0,55.4878,55.5375,55.458,55.4878,92000.0
2018-10-17 12:25:00,55.8,55.8,55.68,55.68,72020.0,55.4679,55.4679,55.3486,55.3486,72020.0
2018-10-17 12:30:00,55.69,55.71,55.63,55.67,142980.0,55.3585,55.3784,55.2989,55.3387,142980.0
2018-10-17 12:35:00,55.64,55.74,55.64,55.69,111760.0,55.3088,55.4082,55.3088,55.3585,111760.0
2018-10-17 12:40:00,55.71,55.82,55.67,55.67,86000.0,55.3784,55.4878,55.3387,55.3387,86000.0
2018-10-17 12:45:00,55.67,55.71,55.55,55.55,94380.0,55.3387,55.3784,55.2194,55.2194,94380.0
2018-10-17 12:50:00,55.56,55.64,55.56,55.63,84360.0,55.2293,55.3088,55.2293,55.2989,84360.0
2018-10-17 12:55:00,55.68,55.79,55.66,55.74,113200.0,55.3486,55.458,55.3287,55.4082,113200.0
2018-10-17 13:00:00,55.77,55.91,55.72,55.91,104000.0,55.4381,55.5772,55.3884,55.5772,104000.0
2018-10-17 13:05:00,55.92,55.97,55.89,55.97,55900.0,55.5872,55.6369,55.5574,55.6369,55900.0
2018-10-17 13:10:00,55.94,56.05,55.88,55.97,103100.0,55.6071,55.7164,55.5474,55.6369,103100.0
2018-10-17 13:15:00,55.95,55.95,55.86,55.89,95700.0,55.617,55.617,55.5275,55.5574,95700.0
2018-10-17 13:20:00,55.9,55.95,55.88,55.92,61900.0,55.5673,55.617,55.5474,55.5872,61900.0
2018-10-17 13:25:00,55.93,55.93,55.83,55.87,59300.0,55.5971,55.5971,55.4977,55.5375,59300.0
2018-10-17 13:30:00,55.88,55.96,55.78,55.94,288940.0,55.5474,55.6269,55.448,55.6071,288940.0
2018-10-17 13:35:00,55.92,56.01,55.9,55.98,116300.0,55.5872,55.6766,55.5673,55.6468,116300.0
2018-10-17 13:40:00,55.98,56.01,55.91,55.93,102000.0,55.6468,55.6766,55.5772,55.5971,102000.0
2018-10-17 13:45:00,55.95,55.96,55.84,55.88,104500.0,55.617,55.6269,55.5077,55.5474,104500.0
2018-10-17 13:50:00,55.86,55.91,55.84,55.84,44940.0,55.5275,55.5772,55.5077,55.5077,44940.0
2018-10-17 13:55:00,55.86,55.91,55.8,55.82,50520.0,55.5275,55.5772,55.4679,55.4878,50520.0
2018-10-17 14:00:00,55.79,55.81,55.68,55.8,136760.0,55.458,55.4778,55.3486,55.4679,136760.0
2018-10-17 14:05:00,55.85,55.91,55.78,55.89,58280.0,55.5176,55.5772,55.448,55.5574,58280.0
2018-10-17 14:10:00,55.83,55.83,55.7,55.72,70040.0,55.4977,55.4977,55.3685,55.3884,70040.0
2018-10-17 14:15:00,55.68,55.68,55.58,55.62,78500.0,55.3486,55.3486,55.2492,55.289,78500.0
2018-10-17 14:20:00,55.59,55.59,55.4,55.48,106720.0,55.2591,55.2591,55.0703,55.1498,106720.0
2018-10-17 14:25:00,55.43,55.57,55.43,55.5,80900.0,55.1001,55.2393,55.1001,55.1697,80900.0
2018-10-17 14:30:00,55.46,55.61,55.44,55.61,75500.0,55.1299,55.279,55.11,55.279,75500.0
2018-10-17 14:35:00,55.56,55.64,55.5,55.62,67180.0,55.2293,55.3088,55.1697,55.289,67180.0
2018-10-17 14:40:00,55.66,55.75,55.66,55.75,52000.0,55.3287,55.4182,55.3287,55.4182,52000.0
2018-10-17 14:45:00,55.73,55.77,55.71,55.77,43200.0,55.3983,55.4381,55.3784,55.4381,43200.0
2018-10-17 14:50:00,55.76,55.88,55.68,55.86,112320.0,55.4281,55.5474,55.3486,55.5275,112320.0
2018-10-17 14:55:00,55.83,55.93,55.8,55.8,58000.0,55.4977,55.5971,55.4679,55.4679,58000.0
2018-10-17 15:00:00,55.81,55.88,55.75,55.8,84400.0,55.4778,55.5474,55.4182,55.4679,84400.0
2018-10-17 15:05:00,55.81,55.92,55.76,55.92,139860.0,55.4778,55.5872,55.4281,55.5872,139860.0
2018-10-17 15:10:00,55.87,55.93,55.82,55.85,132720.0,55.5375,55.5971,55.4878,55.5176,132720.0
2018-10-17 15:15:00,55.86,55.86,55.73,55.74,192540.0,55.5275,55.5275,55.3983,55.4082,192540.0
2018-10-17 15:20:00,55.75,55.82,55.72,55.82,159380.0,55.4182,55.4878,55.3884,55.4878,159380.0
2018-10-17 15:25:00,55.84,55.93,55.84,55.85,139600.0,55.5077,55.5971,55.5077,55.5176,139600.0
2018-10-17 15:30:00,55.87,55.92,55.68,55.76,120380.0,55.5375,55.5872,55.3486,55.4281,120380.0
2018-10-17 15:35:00,55.78,55.83,55.73,55.81,75240.0,55.448,55.4977,55.3983,55.4778,75240.0
2018-10-17 15:40:00,55.76,55.87,55.69,55.75,121280.0,55.4281,55.5375,55.3585,55.4182,121280.0
2018-10-17 15:45:00,55.71,55.77,55.68,55.7,179000.0,55.3784,55.4381,55.3486,55.3685,179000.0
2018-10-17 15:50:00,55.66,55.84,55.66,55.76,259380.0,55.3287,55.5077,55.3287,55.4281,259380.0
2018-10-17 15:55:00,55.76,55.85,55.73,55.82,557240.0,55.4281,55.5176,55.3983,55.4878,557240.0
2018-10-18 09:30:00,56.02,56.09,55.2,55.24,1157000.0,55.6866,55.7562,54.8715,54.9112,1157000.0
2018-10-18 09:35:00,55.27,55.48,55.19,55.46,337400.0,54.941,55.1498,54.8615,55.1299,337400.0
2018-10-18 09:40:00,55.44,55.47,55.32,55.35,314800.0,55.11,55.1399,54.9907,55.0206,314800.0
2018-10-18 09:45:00,55.33,55.4,55.22,55.37,274220.0,55.0007,55.0703,54.8913,55.0405,274220.0
2018-10-18 09:50:00,55.32,55.37,55.2,55.23,155180.0,54.9907,55.0405,54.8715,54.9013,155180.0
2018-10-18 09:55:00,55.26,55.27,55.13,55.18,289080.0,54.9311,54.941,54.8019,54.8516,289080.0
2018-10-18 10:00:00,55.15,55.24,55.01,55.22,330640.0,54.8218,54.9112,54.6826,54.8913,330640.0
2018-10-18 10:05:00,55.18,55.28,55.08,55.1,180820.0,54.8516,54.951,54.7522,54.7721,180820.0
2018-10-18 10:10:00,55.08,55.18,55.04,55.11,186360.0,54.7522,54.8516,54.7124,54.782,186360.0
2018-10-18 10:15:00,55.1,55.19,55.05,55.16,278000.0,54.7721,54.8615,54.7224,54.8317,278000.0
2018-10-18 10:20:00,55.13,55.16,55.08,55.09,112420.0,54.8019,54.8317,54.7522,54.7621,112420.0
2018-10-18 10:25:00,55.11,55.14,55.02,55.06,185840.0,54.782,54.8118,54.6925,54.7323,185840.0
2018-10-18 10:30:00,55.03,55.18,55.01,55.13,191920.0,54.7025,54.8516,54.6826,54.8019,191920.0
2018-10-18 10:35:00,55.17,55.2,55.09,55.17,534200.0,54.8416,54.8715,54.7621,54.8416,534200.0
2018-10-18 10:40:00,55.17,55.24,55.1,55.14,233200.0,54.8416,54.9112,54.7721,54.8118,233200.0
2018-10-18 10:45:00,55.17,55.25,55.16,55.2,281820.0,54.8416,54.9212,54.8317,54.8715,281820.0
2018-10-18 10:50:00,55.2,55.23,55.18,55.21,176920.0,54.8715,54.9013,54.8516,54.8814,176920.0
2018-10-18 10:55:00,55.21,55.29,55.16,55.17,268700.0,54.8814,54.9609,54.8317,54.8416,268700.0
2018-10-18 11:00:00,55.18,55.25,55.0,55.0,272960.0,54.8516,54.9212,54.6727,54.6727,272960.0
2018-10-18 11:05:00,55.03,55.06,55.0,55.02,250960.0,54.7025,54.7323,54.6727,54.6925,250960.0
2018-10-18 11:10:00,55.02,55.03,54.88,54.9,623980.0,54.6925,54.7025,54.5534,54.5732,623980.0
2018-10-18 11:15:00,54.88,54.97,54.88,54.9,64740.0,54.5534,54.6428,54.5534,54.5732,64740.0
2018-10-18 11:20:00,54.91,54.91,54.67,54.67,237360.0,54.5832,54.5832,54.3446,54.3446,237360.0
2018-10-18 11:25:00,54.7,54.9,54.7,54.72,177000.0,54.3744,54.5732,54.3744,54.3943,177000.0
2018-10-18 11:30:00,54.71,54.76,54.61,54.61,146460.0,54.3844,54.4341,54.285,54.285,146460.0
2018-10-18 11:35:00,54.6,54.63,54.48,54.62,301760.0,54.275,54.3049,54.1557,54.2949,301760.0
2018-10-18 11:40:00,54.6,54.63,54.38,54.41,283220.0,54.275,54.3049,54.0563,54.0862,283220.0
2018-10-18 11:45:00,54.38,54.39,54.11,54.25,379360.0,54.0563,54.0663,53.788,53.9271,379360.0
2018-10-18 11:50:00,54.27,54.35,54.16,54.35,307700.0,53.947,54.0265,53.8377,54.0265,307700.0
2018-10-18 11:55:00,54.33,54.38,54.27,54.38,198780.0,54.0066,54.0563,53.947,54.0563,198780.0
2018-10-18 12:00:00,54.31,54.37,54.23,54.34,148780.0,53.9868,54.0464,53.9072,54.0166,148780.0
2018-10-18 12:05:00,54.32,54.52,54.3,54.43,254440.0,53.9967,54.1955,53.9768,54.106,254440.0
2018-10-18 12:10:00,54.4,54.46,54.33,54.41,145560.0,54.0762,54.1359,54.0066,54.0862,145560.0
2018-10-18 12:15:00,54.39,54.41,54.24,54.28,263680.0,54.0663,54.0862,53.9172,53.9569,263680.0
2018-10-18 12:20:00,54.28,54.48,54.28,54.43,295560.0,53.9569,54.1557,53.9569,54.106,295560.0
2018-10-18 12:25:00,54.41,54.6,54.39,54.52,255500.0,54.0862,54.275,54.0663,54.1955,255500.0
2018-10-18 12:30:00,54.54,54.68,54.51,54.63,358520.0,54.2154,54.3546,54.1856,54.3049,358520.0
2018-10-18 12:35:00,54.63,54.7,54.58,54.64,281700.0,54.3049,54.3744,54.2552,54.3148,281700.0
2018-10-18 12:40:00,54.67,54.71,54.61,54.65,193860.0,54.3446,54.3844,54.285,54.3247,193860.0
2018-10-18 12:45:00,54.67,54.67,54.54,54.56,280900.0,54.3446,54.3446,54.2154,54.2353,280900.0
2018-10-18 12:50:00,54.57,54.61,54.51,54.54,196500.0,54.2452,54.285,54.1856,54.2154,196500.0
2018-10-18 12:55:00,54.54,54.59,54.41,54.42,271440.0,54.2154,54.2651,54.0862,54.0961,271440.0
2018-10-18 13:00:00,54.42,54.45,54.37,54.4,236420.0,54.0961,54.1259,54.0464,54.0762,236420.0
2018-10-18 13:05:00,54.38,54.4,54.2,54.25,234000.0,54.0563,54.0762,53.8774,53.9271,234000.0
2018-10-18 13:10:00,54.26,54.29,54.2,54.23,102060.0,53.9371,53.9669,53.8774,53.9072,102060.0
2018-10-18 13:15:00,54.25,54.28,54.09,54.1,339540.0,53.9271,53.9569,53.7681,53.778,339540.0
2018-10-18 13:20:00,54.11,54.12,53.85,53.9,978280.0,53.788,53.7979,53.5295,53.5792,978280.0
2018-10-18 13:25:00,53.89,54.05,53.88,53.95,239780.0,53.5693,53.7283,53.5593,53.6289,239780.0
2018-10-18 13:30:00,53.96,54.08,53.93,53.97,382640.0,53.6388,53.7581,53.609,53.6488,382640.0
2018-10-18 13:35:00,53.98,54.09,53.94,54.07,331840.0,53.6587,53.7681,53.619,53.7482,331840.0
2018-10-18 13:40:00,54.08,54.1,53.96,54.01,445020.0,53.7581,53.778,53.6388,53.6885,445020.0
2018-10-18 13:45:00,54.05,54.19,54.04,54.1,361460.0,53.7283,53.8675,53.7184,53.778,361460.0
2018-10-18 13:50:00,54.15,54.18,53.95,53.95,274980.0,53.8277,53.8575,53.6289,53.6289,274980.0
2018-10-18 13:55:00,53.97,54.16,53.92,54.15,150060.0,53.6488,53.8377,53.5991,53.8277,150060.0
2018-10-18 14:00:00,54.13,54.35,54.12,54.31,318400.0,53.8078,54.0265,53.7979,53.9868,318400.0
2018-10-18 14:05:00,54.27,54.4,54.25,54.34,326340.0,53.947,54.0762,53.9271,54.0166,326340.0
2018-10-18 14:10:00,54.3,54.38,54.27,54.3,113360.0,53.9768,54.0563,53.947,53.9768,113360.0
2018-10-18 14:15:00,54.3,54.3,54.2,54.2,173600.0,53.9768,53.9768,53.8774,53.8774,173600.0
2018-10-18 14:20:00,54.2,54.46,54.18,54.46,220360.0,53.8774,54.1359,53.8575,54.1359,220360.0
2018-10-18 14:25:00,54.45,54.46,54.29,54.39,216740.0,54.1259,54.1359,53.9669,54.0663,216740.0
2018-10-18 14:30:00,54.37,54.47,54.32,54.43,160460.0,54.0464,54.1458,53.9967,54.106,160460.0
2018-10-18 14:35:00,54.45,54.58,54.34,54.4,468340.0,54.1259,54.2552,54.0166,54.0762,468340.0
2018-10-18 14:40:00,54.4,54.54,54.37,54.52,200100.0,54.0762,54.2154,54.0464,54.1955,200100.0
2018-10-18 14:45:00,54.52,54.6,54.47,54.51,174440.0,54.1955,54.275,54.1458,54.1856,174440.0
2018-10-18 14:50:00,54.52,54.64,54.51,54.61,289720.0,54.1955,54.3148,54.1856,54.285,289720.0
2018-10-18 14:55:00,54.62,54.62,54.5,54.51,189900.0,54.2949,54.2949,54.1756,54.1856,189900.0
2018-10-18 15:00:00,54.53,54.56,54.38,54.4,205180.0,54.2055,54.2353,54.0563,54.0762,205180.0
2018-10-18 15:05:00,54.38,54.39,54.33,54.37,148620.0,54.0563,54.0663,54.0066,54.0464,148620.0
2018-10-18 15:10:00,54.37,54.37,54.3,54.33,210120.0,54.0464,54.0464,53.9768,54.0066,210120.0
2018-10-18 15:15:00,54.31,54.49,54.3,54.39,179240.0,53.9868,54.1657,53.9768,54.0663,179240.0
2018-10-18 15:20:00,54.37,54.46,54.3,54.44,191620.0,54.0464,54.1359,53.9768,54.116,191620.0
2018-10-18 15:25:00,54.41,54.54,54.41,54.44,161500.0,54.0862,54.2154,54.0862,54.116,161500.0
2018-10-18 15:30:00,54.44,54.44,54.31,54.31,240440.0,54.116,54.116,53.9868,53.9868,240440.0
2018-10-18 15:35:00,54.3,54.49,54.3,54.49,263480.0,53.9768,54.1657,53.9768,54.1657,263480.0
2018-10-18 15:40:00,54.46,54.53,54.38,54.41,364000.0,54.1359,54.2055,54.0563,54.0862,364000.0
2018-10-18 15:45:00,54.39,54.46,54.37,54.41,450300.0,54.0663,54.1359,54.0464,54.0862,450300.0
2018-10-18 15:50:00,54.41,54.41,54.3,54.31,544860.0,54.0862,54.0862,53.9768,53.9868,544860.0
2018-10-18 15:55:00,54.32,54.42,54.26,54.41,858420.0,53.9967,54.0961,53.9371,54.0862,858420.0
2018-10-19 09:30:00,54.7,54.9,54.65,54.84,2635100.0,54.3744,54.5732,54.3247,54.5136,2635100.0
2018-10-19 09:35:00,54.81,55.2,54.75,55.18,338260.0,54.4838,54.8715,54.4241,54.8516,338260.0
2018-10-19 09:40:00,55.18,55.19,55.08,55.08,279480.0,54.8516,54.8615,54.7522,54.7522,279480.0
2018-10-19 09:45:00,55.13,55.19,55.03,55.15,194140.0,54.8019,54.8615,54.7025,54.8218,194140.0
2018-10-19 09:50:00,55.18,55.36,55.17,55.27,288720.0,54.8516,55.0305,54.8416,54.941,288720.0
2018-10-19 09:55:00,55.32,55.37,55.24,55.27,189000.0,54.9907,55.0405,54.9112,54.941,189000.0
2018-10-19 10:00:00,55.27,55.5,55.24,55.5,316420.0,54.941,55.1697,54.9112,55.1697,316420.0
2018-10-19 10:05:00,55.48,55.52,55.39,55.44,157140.0,55.1498,55.1896,55.0603,55.11,157140.0
2018-10-19 10:10:00,55.42,55.43,55.3,55.35,199380.0,55.0902,55.1001,54.9709,55.0206,199380.0
2018-10-19 10:15:00,55.35,55.37,55.28,55.29,145420.0,55.0206,55.0405,54.951,54.9609,145420.0
2018-10-19 10:20:00,55.32,55.4,55.28,55.32,126120.0,54.9907,55.0703,54.951,54.9907,126120.0
2018-10-19 10:25:00,55.3,55.31,55.13,55.13,119540.0,54.9709,54.9808,54.8019,54.8019,119540.0
2018-10-19 10:30:00,55.18,55.32,55.13,55.3,187320.0,54.8516,54.9907,54.8019,54.9709,187320.0
2018-10-19 10:35:00,55.31,55.31,55.13,55.14,109420.0,54.9808,54.9808,54.8019,54.8118,109420.0
2018-10-19 10:40:00,55.15,55.15,55.01,55.08,109940.0,54.8218,54.8218,54.6826,54.7522,109940.0
2018-10-19 10:45:00,55.07,55.07,54.88,54.91,317100.0,54.7422,54.7422,54.5534,54.5832,317100.0
2018-10-19 10:50:00,54.89,54.93,54.85,54.89,90100.0,54.5633,54.6031,54.5235,54.5633,90100.0
2018-10-19 10:55:00,54.9,55.01,54.88,55.01,123780.0,54.5732,54.6826,54.5534,54.6826,123780.0
2018-10-19 11:00:00,55.01,55.12,55.01,55.04,119900.0,54.6826,54.7919,54.6826,54.7124,119900.0
2018-10-19 11:05:00,55.01,55.12,55.01,55.04,57580.0,54.6826,54.7919,54.6826,54.7124,57580.0
2018-10-19 11:10:00,55.06,55.1,54.97,55.01,131700.0,54.7323,54.7721,54.6428,54.6826,131700.0
2018-10-19 11:15:00,55.01,55.12,55.0,55.0,141480.0,54.6826,54.7919,54.6727,54.6727,141480.0
2018-10-19 11:20:00,55.01,55.04,54.87,54.87,127580.0,54.6826,54.7124,54.5434,54.5434,127580.0
2018-10-19 11:25:00,54.86,54.92,54.86,54.88,112940.0,54.5335,54.5931,54.5335,54.5534,112940.0
2018-10-19 11:30:00,54.89,54.93,54.8,54.85,123060.0,54.5633,54.6031,54.4738,54.5235,123060.0
2018-10-19 11:35:00,54.89,54.9,54.84,54.88,74420.0,54.5633,54.5732,54.5136,54.5534,74420.0
2018-10-19 11:40:00,54.91,54.91,54.7,54.78,141800.0,54.5832,54.5832,54.3744,54.454,141800.0
2018-10-19 11:45:00,54.76,54.9,54.76,54.86,102900.0,54.4341,54.5732,54.4341,54.5335,102900.0
2018-10-19 11:50:00,54.85,54.93,54.71,54.75,89360.0,54.5235,54.6031,54.3844,54.4241,89360.0
2018-10-19 11:55:00,54.7,54.95,54.69,54.92,109860.0,54.3744,54.623,54.3645,54.5931,109860.0
2018-10-19 12:00:00,54.95,54.99,54.87,54.87,94060.0,54.623,54.6627,54.5434,54.5434,94060.0
2018-10-19 12:05:00,54.95,54.97,54.89,54.92,87300.0,54.623,54.6428,54.5633,54.5931,87300.0
2018-10-19 12:10:00,54.95,54.95,54.87,54.87,88000.0,54.623,54.623,54.5434,54.5434,88000.0
2018-10-19 12:15:00,54.9,54.93,54.78,54.82,104860.0,54.5732,54.6031,54.454,54.4937,104860.0
2018-10-19 12:20:00,54.76,54.76,54.64,54.64,133820.0,54.4341,54.4341,54.3148,54.3148,133820.0
2018-10-19 12:25:00,54.63,54.64,54.53,54.61,140760.0,54.3049,54.3148,54.2055,54.285,140760.0
2018-10-19 12:30:00,54.57,54.58,54.44,54.44,56000.0,54.2452,54.2552,54.116,54.116,56000.0
2018-10-19 12:35:00,54.47,54.56,54.42,54.5,89340.0,54.1458,54.2353,54.0961,54.1756,89340.0
2018-10-19 12:40:00,54.43,54.6,54.43,54.54,96740.0,54.106,54.275,54.106,54.2154,96740.0
2018-10-19 12:45:00,54.56,54.69,54.56,54.65,102980.0,54.2353,54.3645,54.2353,54.3247,102980.0
2018-10-19 12:50:00,54.65,54.82,54.62,54.82,57620.0,54.3247,54.4937,54.2949,54.4937,57620.0
2018-10-19 12:55:00,54.81,54.91,54.8,54.91,63440.0,54.4838,54.5832,54.4738,54.5832,63440.0
2018-10-19 13:00:00,54.86,54.86,54.73,54.76,47280.0,54.5335,54.5335,54.4043,54.4341,47280.0
2018-10-19 13:05:00,54.78,54.81,54.65,54.69,89680.0,54.454,54.4838,54.3247,54.3645,89680.0
2018-10-19 13:10:00,54.75,54.92,54.74,54.91,59700.0,54.4241,54.5931,54.4142,54.5832,59700.0
2018-10-19 13:15:00,54.92,55.02,54.9,55.0,136400.0,54.5931,54.6925,54.5732,54.6727,136400.0
2018-10-19 13:20:00,54.97,55.01,54.93,54.99,49700.0,54.6428,54.6826,54.6031,54.6627,49700.0
2018-10-19 13:25:00,54.99,55.02,54.94,54.97,86460.0,54.6627,54.6925,54.613,54.6428,86460.0
2018-10-19 13:30:00,54.94,55.04,54.94,55.0,47980.0,54.613,54.7124,54.613,54.6727,47980.0
2018-10-19 13:35:00,54.97,55.0,54.96,54.99,32000.0,54.6428,54.6727,54.6329,54.6627,32000.0
2018-10-19 13:40:00,54.96,55.03,54.84,54.86,68700.0,54.6329,54.7025,54.5136,54.5335,68700.0
2018-10-19 13:45:00,54.85,54.95,54.85,54.95,28500.0,54.5235,54.623,54.5235,54.623,28500.0
2018-10-19 13:50:00,54.95,54.96,54.85,54.87,38000.0,54.623,54.6329,54.5235,54.5434,38000.0
2018-10-19 13:55:00,54.85,54.88,54.73,54.75,73100.0,54.5235,54.5534,54.4043,54.4241,73100.0
2018-10-19 14:00:00,54.75,54.75,54.52,54.53,54820.0,54.4241,54.4241,54.1955,54.2055,54820.0
2018-10-19 14:05:00,54.5,54.56,54.39,54.46,89040.0,54.1756,54.2353,54.0663,54.1359,89040.0
2018-10-19 14:10:00,54.52,54.63,54.47,54.57,162840.0,54.1955,54.3049,54.1458,54.2452,162840.0
2018-10-19 14:15:00,54.54,54.54,54.49,54.49,36120.0,54.2154,54.2154,54.1657,54.1657,36120.0
2018-10-19 14:20:00,54.46,54.71,54.46,54.66,94020.0,54.1359,54.3844,54.1359,54.3347,94020.0
2018-10-19 14:25:00,54.7,54.73,54.62,54.68,73060.0,54.3744,54.4043,54.2949,54.3546,73060.0
2018-10-19 14:30:00,54.62,54.65,54.55,54.55,58000.0,54.2949,54.3247,54.2253,54.2253,58000.0
2018-10-19 14:35:00,54.62,54.7,54.62,54.63,39820.0,54.2949,54.3744,54.2949,54.3049,39820.0
2018-10-19 14:40:00,54.6,54.7,54.6,54.62,78140.0,54.275,54.3744,54.275,54.2949,78140.0
2018-10-19 14:45:00,54.66,54.76,54.64,54.76,50500.0,54.3347,54.4341,54.3148,54.4341,50500.0
2018-10-19 14:50:00,54.77,54.8,54.74,54.74,68380.0,54.444,54.4738,54.4142,54.4142,68380.0
2018-10-19 14:55:00,54.77,54.8,54.66,54.7,50120.0,54.444,54.4738,54.3347,54.3744,50120.0
2018-10-19 15:00:00,54.68,54.73,54.62,54.63,69260.0,54.3546,54.4043,54.2949,54.3049,69260.0
2018-10-19 15:05:00,54.65,54.69,54.6,54.66,98880.0,54.3247,54.3645,54.275,54.3347,98880.0
2018-10-19 15:10:00,54.68,54.74,54.66,54.7,98780.0,54.3546,54.4142,54.3347,54.3744,98780.0
2018-10-19 15:15:00,54.68,54.76,54.6,54.75,81080.0,54.3546,54.4341,54.275,54.4241,81080.0
2018-10-19 15:20:00,54.75,54.8,54.72,54.72,97500.0,54.4241,54.4738,54.3943,54.3943,97500.0
2018-10-19 15:25:00,54.74,54.95,54.73,54.94,186760.0,54.4142,54.623,54.4043,54.613,186760.0
2018-10-19 15:30:00,54.92,55.02,54.88,54.95,196600.0,54.5931,54.6925,54.5534,54.623,196600.0
2018-10-19 15:35:00,54.94,54.96,54.86,54.86,151900.0,54.613,54.6329,54.5335,54.5335,151900.0
2018-10-19 15:40:00,54.87,54.9,54.81,54.9,143880.0,54.5434,54.5732,54.4838,54.5732,143880.0
2018-10-19 15:45:00,54.91,54.95,54.83,54.94,300380.0,54.5832,54.623,54.5037,54.613,300380.0
2018-10-19 15:50:00,54.91,55.0,54.88,54.89,230760.0,54.5832,54.6727,54.5534,54.5633,230760.0
2018-10-19 15:55:00,54.89,54.89,54.74,54.8,571660.0,54.5633,54.5633,54.4142,54.4738,571660.0
2018-10-22 09:30:00,55.15,55.6,55.15,55.56,1088860.0,54.8218,55.2691,54.8218,55.2293,1088860.0
2018-10-22 09:35:00,55.55,55.61,55.08,55.09,1827000.0,55.2194,55.279,54.7522,54.7621,1827000.0
2018-10-22 09:40:00,55.12,55.18,54.93,55.07,532220.0,54.7919,54.8516,54.6031,54.7422,532220.0
2018-10-22 09:45:00,55.06,55.27,54.99,55.23,349860.0,54.7323,54.941,54.6627,54.9013,349860.0
2018-10-22 09:50:00,55.2,55.23,54.94,54.99,451160.0,54.8715,54.9013,54.613,54.6627,451160.0
2018-10-22 09:55:00,54.97,55.02,54.77,54.91,316980.0,54.6428,54.6925,54.444,54.5832,316980.0
2018-10-22 10:00:00,54.92,54.94,54.82,54.93,221220.0,54.5931,54.613,54.4937,54.6031,221220.0
2018-10-22 10:05:00,54.91,54.91,54.72,54.77,437300.0,54.5832,54.5832,54.3943,54.444,437300.0
2018-10-22 10:10:00,54.76,55.07,54.74,54.95,189580.0,54.4341,54.7422,54.4142,54.623,189580.0
2018-10-22 10:15:00,54.98,54.98,54.79,54.79,290880.0,54.6528,54.6528,54.4639,54.4639,290880.0
2018-10-22 10:20:00,54.75,54.8,54.65,54.71,202120.0,54.4241,54.4738,54.3247,54.3844,202120.0
2018-10-22 10:25:00,54.7,54.81,54.59,54.61,187180.0,54.3744,54.4838,54.2651,54.285,187180.0
2018-10-22 10:30:00,54.67,54.86,54.55,54.83,156340.0,54.3446,54.5335,54.2253,54.5037,156340.0
2018-10-22 10:35:00,54.82,54.89,54.76,54.89,207820.0,54.4937,54.5633,54.4341,54.5633,207820.0
2018-10-22 10:40:00,54.86,55.17,54.86,55.12,158000.0,54.5335,54.8416,54.5335,54.7919,158000.0
2018-10-22 10:45:00,55.14,55.44,55.06,55.44,308420.0,54.8118,55.11,54.7323,55.11,308420.0
2018-10-22 10:50:00,55.41,55.5,55.3,55.33,548340.0,55.0802,55.1697,54.9709,55.0007,548340.0
2018-10-22 10:55:00,55.33,55.48,55.31,55.38,153080.0,55.0007,55.1498,54.9808,55.0504,153080.0
2018-10-22 11:00:00,55.39,55.43,55.25,55.35,143000.0,55.0603,55.1001,54.9212,55.0206,143000.0
2018-10-22 11:05:00,55.4,55.45,55.27,55.32,142940.0,55.0703,55.12,54.941,54.9907,142940.0
2018-10-22 11:10:00,55.26,55.29,55.16,55.29,140040.0,54.9311,54.9609,54.8317,54.9609,140040.0
2018-10-22 11:15:00,55.25,55.34,55.23,55.32,132820.0,54.9212,55.0106,54.9013,54.9907,132820.0
2018-10-22 11:20:00,55.32,55.4,55.23,55.3,138180.0,54.9907,55.0703,54.9013,54.9709,138180.0
2018-10-22 11:25:00,55.36,55.4,55.19,55.25,286880.0,55.0305,55.0703,54.8615,54.9212,286880.0
2018-10-22 11:30:00,55.22,55.27,55.15,55.15,85000.0,54.8913,54.941,54.8218,54.8218,85000.0
2018-10-22 11:35:00,55.18,55.21,55.08,55.11,94160.0,54.8516,54.8814,54.7522,54.782,94160.0
2018-10-22 11:40:00,55.07,55.1,54.98,55.09,143740.0,54.7422,54.7721,54.6528,54.7621,143740.0
2018-10-22 11:45:00,55.01,55.19,55.0,55.15,70720.0,54.6826,54.8615,54.6727,54.8218,70720.0
2018-10-22 11:50:00,55.15,55.16,54.98,55.02,156680.0,54.8218,54.8317,54.6528,54.6925,156680.0
2018-10-22 11:55:00,55.02,55.15,55.02,55.13,64400.0,54.6925,54.8218,54.6925,54.8019,64400.0
2018-10-22 12:00:00,55.1,55.18,55.07,55.14,94160.0,54.7721,54.8516,54.7422,54.8118,94160.0
2018-10-22 12:05:00,55.14,55.3,55.14,55.19,69880.0,54.8118,54.9709,54.8118,54.8615,69880.0
2018-10-22 12:10:00,55.2,55.22,55.02,55.02,102260.0,54.8715,54.8913,54.6925,54.6925,102260.0
2018-10-22 12:15:00,55.03,55.13,55.02,55.11,56380.0,54.7025,54.8019,54.6925,54.782,56380.0
2018-10-22 12:20:00,55.12,55.15,55.05,55.08,44240.0,54.7919,54.8218,54.7224,54.7522,44240.0
2018-10-22 12:25:00,55.05,55.15,55.03,55.11,114040.0,54.7224,54.8218,54.7025,54.782,114040.0
2018-10-22 12:30:00,55.15,55.19,55.1,55.15,70100.0,54.8218,54.8615,54.7721,54.8218,70100.0
2018-10-22 12:35:00,55.14,55.22,55.09,55.16,55480.0,54.8118,54.8913,54.7621,54.8317,55480.0
2018-10-22 12:40:00,55.2,55.31,55.18,55.23,144640.0,54.8715,54.9808,54.8516,54.9013,144640.0
2018-10-22 12:45:00,55.25,55.3,55.15,55.15,140000.0,54.9212,54.9709,54.8218,54.8218,140000.0
2018-10-22 12:50:00,55.15,55.3,55.15,55.24,90520.0,54.8218,54.9709,54.8218,54.9112,90520.0
2018-10-22 12:55:00,55.24,55.29,55.22,55.26,68100.0,54.9112,54.9609,54.8913,54.9311,68100.0
2018-10-22 13:00:00,55.25,55.26,55.18,55.2,105660.0,54.9212,54.9311,54.8516,54.8715,105660.0
2018-10-22 13:05:00,55.22,55.38,55.21,55.31,246860.0,54.8913,55.0504,54.8814,54.9808,246860.0
2018-10-22 13:10:00,55.34,55.34,55.25,55.25,272740.0,55.0106,55.0106,54.9212,54.9212,272740.0
2018-10-22 13:15:00,55.24,55.27,55.2,55.22,60460.0,54.9112,54.941,54.8715,54.8913,60460.0
2018-10-22 13:20:00,55.24,55.26,55.13,55.13,153020.0,54.9112,54.9311,54.8019,54.8019,153020.0
2018-10-22 13:25:00,55.14,55.21,55.1,55.21,159500.0,54.8118,54.8814,54.7721,54.8814,159500.0
2018-10-22 13:30:00,55.19,55.21,55.15,55.21,62880.0,54.8615,54.8814,54.8218,54.8814,62880.0
2018-10-22 13:35:00,55.19,55.22,55.15,55.17,43000.0,54.8615,54.8913,54.8218,54.8416,43000.0
2018-10-22 13:40:00,55.18,55.22,55.18,55.22,41680.0,54.8516,54.8913,54.8516,54.8913,41680.0
2018-10-22 13:45:00,55.22,55.25,55.1,55.11,32220.0,54.8913,54.9212,54.7721,54.782,32220.0
2018-10-22 13:50:00,55.1,55.16,55.09,55.13,123120.0,54.7721,54.8317,54.7621,54.8019,123120.0
2018-10-22 13:55:00,55.12,55.12,55.05,55.07,30000.0,54.7919,54.7919,54.7224,54.7422,30000.0
2018-10-22 14:00:00,55.07,55.19,55.06,55.17,80800.0,54.7422,54.8615,54.7323,54.8416,80800.0
2018-10-22 14:05:00,55.16,55.25,55.15,55.17,39000.0,54.8317,54.9212,54.8218,54.8416,39000.0
2018-10-22 14:10:00,55.23,55.23,55.16,55.19,30000.0,54.9013,54.9013,54.8317,54.8615,30000.0
2018-10-22 14:15:00,55.17,55.21,55.11,55.14,53100.0,54.8416,54.8814,54.782,54.8118,53100.0
2018-10-22 14:20:00,55.13,55.21,55.13,55.13,51800.0,54.8019,54.8814,54.8019,54.8019,51800.0
2018-10-22 14:25:00,55.1,55.17,55.03,55.08,113640.0,54.7721,54.8416,54.7025,54.7522,113640.0
2018-10-22 14:30:00,55.06,55.12,55.06,55.12,44300.0,54.7323,54.7919,54.7323,54.7919,44300.0
2018-10-22 14:35:00,55.13,55.21,55.1,55.16,68480.0,54.8019,54.8814,54.7721,54.8317,68480.0
2018-10-22 14:40:00,55.19,55.19,55.09,55.13,69980.0,54.8615,54.8615,54.7621,54.8019,69980.0
2018-10-22 14:45:00,55.15,55.25,55.1,55.21,193240.0,54.8218,54.9212,54.7721,54.8814,193240.0
2018-10-22 14:50:00,55.23,55.23,55.14,55.15,40640.0,54.9013,54.9013,54.8118,54.8218,40640.0
2018-10-22 14:55:00,55.15,55.26,55.13,55.23,90740.0,54.8218,54.9311,54.8019,54.9013,90740.0
2018-10-22 15:00:00,55.19,55.35,55.17,55.31,258980.0,54.8615,55.0206,54.8416,54.9808,258980.0
2018-10-22 15:05:00,55.32,55.32,55.24,55.26,168720.0,54.9907,54.9907,54.9112,54.9311,168720.0
2018-10-22 15:10:00,55.26,55.34,55.22,55.32,138260.0,54.9311,55.0106,54.8913,54.9907,138260.0
2018-10-22 15:15:00,55.32,55.34,55.24,55.32,173040.0,54.9907,55.0106,54.9112,54.9907,173040.0
2018-10-22 15:20:00,55.31,55.34,55.26,55.31,67760.0,54.9808,55.0106,54.9311,54.9808,67760.0
2018-10-22 15:25:00,55.26,55.36,55.26,55.36,114480.0,54.9311,55.0305,54.9311,55.0305,114480.0
2018-10-22 15:30:00,55.34,55.43,55.32,55.43,144240.0,55.0106,55.1001,54.9907,55.1001,144240.0
2018-10-22 15:35:00,55.44,55.48,55.31,55.31,167660.0,55.11,55.1498,54.9808,54.9808,167660.0
2018-10-22 15:40:00,55.27,55.34,55.23,55.27,125280.0,54.941,55.0106,54.9013,54.941,125280.0
2018-10-22 15:45:00,55.27,55.32,55.19,55.19,254740.0,54.941,54.9907,54.8615,54.8615,254740.0
2018-10-22 15:50:00,55.15,55.27,55.1,55.13,240240.0,54.8218,54.941,54.7721,54.8019,240240.0
2018-10-22 15:55:00,55.13,55.17,55.02,55.06,568140.0,54.8019,54.8416,54.6925,54.7323,568140.0
2018-10-23 09:30:00,54.05,54.4,53.97,54.25,1241420.0,53.7283,54.0762,53.6488,53.9271,1241420.0
2018-10-23 09:35:00,54.22,54.48,54.01,54.18,564700.0,53.8973,54.1557,53.6885,53.8575,564700.0
2018-10-23 09:40:00,54.17,54.39,54.03,54.23,317440.0,53.8476,54.0663,53.7084,53.9072,317440.0
2018-10-23 09:45:00,54.15,54.41,54.04,54.4,394180.0,53.8277,54.0862,53.7184,54.0762,394180.0
2018-10-23 09:50:00,54.33,54.35,54.12,54.13,405100.0,54.0066,54.0265,53.7979,53.8078,405100.0
2018-10-23 09:55:00,54.16,54.17,53.98,54.08,513480.0,53.8377,53.8476,53.6587,53.7581,513480.0
2018-10-23 10:00:00,54.04,54.05,53.74,53.75,592140.0,53.7184,53.7283,53.4202,53.4301,592140.0
2018-10-23 10:05:00,53.7,53.74,53.52,53.7,630360.0,53.3804,53.4202,53.2015,53.3804,630360.0
2018-10-23 10:10:00,53.67,53.76,53.52,53.6,251560.0,53.3506,53.44,53.2015,53.281,251560.0
2018-10-23 10:15:00,53.59,53.74,53.5,53.65,390480.0,53.271,53.4202,53.1816,53.3307,390480.0
2018-10-23 10:20:00,53.68,53.87,53.65,53.79,194320.0,53.3605,53.5494,53.3307,53.4699,194320.0
2018-10-23 10:25:00,53.83,54.0,53.78,53.9,219260.0,53.5096,53.6786,53.4599,53.5792,219260.0
2018-10-23 10:30:00,53.91,53.96,53.8,53.91,173660.0,53.5891,53.6388,53.4798,53.5891,173660.0
2018-10-23 10:35:00,53.88,53.95,53.79,53.93,146900.0,53.5593,53.6289,53.4699,53.609,146900.0
2018-10-23 10:40:00,53.94,53.99,53.85,53.96,216420.0,53.619,53.6687,53.5295,53.6388,216420.0
2018-10-23 10:45:00,53.94,54.12,53.88,54.1,158340.0,53.619,53.7979,53.5593,53.778,158340.0
2018-10-23 10:50:00,54.09,54.19,54.0,54.0,148200.0,53.7681,53.8675,53.6786,53.6786,148200.0
2018-10-23 10:55:00,54.03,54.1,53.98,54.02,64340.0,53.7084,53.778,53.6587,53.6985,64340.0
2018-10-23 11:00:00,54.0,54.01,53.88,54.01,181600.0,53.6786,53.6885,53.5593,53.6885,181600.0
2018-10-23 11:05:00,53.97,54.17,53.94,54.09,231940.0,53.6488,53.8476,53.619,53.7681,231940.0
2018-10-23 11:10:00,54.15,54.28,54.15,54.24,124760.0,53.8277,53.9569,53.8277,53.9172,124760.0
2018-10-23 11:15:00,54.24,54.32,54.19,54.32,107420.0,53.9172,53.9967,53.8675,53.9967,107420.0
2018-10-23 11:20:00,54.27,54.4,54.24,54.32,110160.0,53.947,54.0762,53.9172,53.9967,110160.0
2018-10-23 11:25:00,54.3,54.48,54.3,54.39,119000.0,53.9768,54.1557,53.9768,54.0663,119000.0
2018-10-23 11:30:00,54.32,54.37,54.22,54.22,183280.0,53.9967,54.0464,53.8973,53.8973,183280.0
2018-10-23 11:35:00,54.21,54.23,54.1,54.12,132800.0,53.8874,53.9072,53.778,53.7979,132800.0
2018-10-23 11:40:00,54.14,54.29,54.12,54.22,338220.0,53.8178,53.9669,53.7979,53.8973,338220.0
2018-10-23 11:45:00,54.21,54.36,54.2,54.28,403000.0,53.8874,54.0365,53.8774,53.9569,403000.0
2018-10-23 11:50:00,54.27,54.31,54.14,54.26,166240.0,53.947,53.9868,53.8178,53.9371,166240.0
2018-10-23 11:55:00,54.23,54.23,54.01,54.04,184420.0,53.9072,53.9072,53.6885,53.7184,184420.0
2018-10-23 12:00:00,54.07,54.13,54.03,54.11,217480.0,53.7482,53.8078,53.7084,53.788,217480.0
2018-10-23 12:05:00,54.11,54.35,54.11,54.32,462060.0,53.788,54.0265,53.788,53.9967,462060.0
2018-10-23 12:10:00,54.32,54.44,54.3,54.41,154740.0,53.9967,54.116,53.9768,54.0862,154740.0
2018-10-23 12:15:00,54.39,54.4,54.22,54.33,368640.0,54.0663,54.0762,53.8973,54.0066,368640.0
2018-10-23 12:20:00,54.34,54.38,54.28,54.28,184620.0,54.0166,54.0563,53.9569,53.9569,184620.0
2018-10-23 12:25:00,54.28,54.46,54.26,54.42,193920.0,53.9569,54.1359,53.9371,54.0961,193920.0
2018-10-23 12:30:00,54.44,54.61,54.41,54.53,166320.0,54.116,54.285,54.0862,54.2055,166320.0
2018-10-23 12:35:00,54.57,54.65,54.48,54.63,150000.0,54.2452,54.3247,54.1557,54.3049,150000.0
2018-10-23 12:40:00,54.63,54.76,54.63,54.71,174360.0,54.3049,54.4341,54.3049,54.3844,174360.0
2018-10-23 12:45:00,54.69,54.71,54.54,54.6,207280.0,54.3645,54.3844,54.2154,54.275,207280.0
2018-10-23 12:50:00,54.61,54.68,54.5,54.55,113080.0,54.285,54.3546,54.1756,54.2253,113080.0
2018-10-23 12:55:00,54.56,54.57,54.53,54.53,66000.0,54.2353,54.2452,54.2055,54.2055,66000.0
2018-10-23 13:00:00,54.52,54.84,54.51,54.74,155800.0,54.1955,54.5136,54.1856,54.4142,155800.0
2018-10-23 13:05:00,54.71,54.93,54.7,54.93,175420.0,54.3844,54.6031,54.3744,54.6031,175420.0
2018-10-23 13:10:00,54.95,54.95,54.79,54.82,160520.0,54.623,54.623,54.4639,54.4937,160520.0
2018-10-23 13:15:00,54.85,54.9,54.75,54.78,132480.0,54.5235,54.5732,54.4241,54.454,132480.0
2018-10-23 13:20:00,54.74,54.88,54.74,54.85,96940.0,54.4142,54.5534,54.4142,54.5235,96940.0
2018-10-23 13:25:00,54.81,54.89,54.74,54.78,73580.0,54.4838,54.5633,54.4142,54.454,73580.0
2018-10-23 13:30:00,54.78,54.83,54.67,54.67,162000.0,54.454,54.5037,54.3446,54.3446,162000.0
2018-10-23 13:35:00,54.63,54.64,54.56,54.62,60000.0,54.3049,54.3148,54.2353,54.2949,60000.0
2018-10-23 13:40:00,54.61,54.68,54.45,54.49,112960.0,54.285,54.3546,54.1259,54.1657,112960.0
2018-10-23 13:45:00,54.42,54.48,54.4,54.44,105920.0,54.0961,54.1557,54.0762,54.116,105920.0
2018-10-23 13:50:00,54.42,54.6,54.42,54.44,80300.0,54.0961,54.275,54.0961,54.116,80300.0
2018-10-23 13:55:00,54.45,54.52,54.42,54.45,59340.0,54.1259,54.1955,54.0961,54.1259,59340.0
2018-10-23 14:00:00,54.54,54.54,54.43,54.46,63940.0,54.2154,54.2154,54.106,54.1359,63940.0
2018-10-23 14:05:00,54.52,54.65,54.5,54.61,76400.0,54.1955,54.3247,54.1756,54.285,76400.0
2018-10-23 14:10:00,54.64,54.79,54.62,54.74,97100.0,54.3148,54.4639,54.2949,54.4142,97100.0
2018-10-23 14:15:00,54.76,55.04,54.75,55.04,267780.0,54.4341,54.7124,54.4241,54.7124,267780.0
2018-10-23 14:20:00,55.02,55.07,54.92,55.07,151540.0,54.6925,54.7422,54.5931,54.7422,151540.0
2018-10-23 14:25:00,55.04,55.05,54.92,55.05,206000.0,54.7124,54.7224,54.5931,54.7224,206000.0
2018-10-23 14:30:00,55.04,55.21,55.03,55.09,162360.0,54.7124,54.8814,54.7025,54.7621,162360.0
2018-10-23 14:35:00,55.13,55.21,55.12,55.17,101420.0,54.8019,54.8814,54.7919,54.8416,101420.0
2018-10-23 14:40:00,55.17,55.26,55.11,55.23,253460.0,54.8416,54.9311,54.782,54.9013,253460.0
2018-10-23 14:45:00,55.15,55.24,55.13,55.21,195840.0,54.8218,54.9112,54.8019,54.8814,195840.0
2018-10-23 14:50:00,55.2,55.3,55.17,55.24,203740.0,54.8715,54.9709,54.8416,54.9112,203740.0
2018-10-23 14:55:00,55.23,55.35,55.18,55.29,258560.0,54.9013,55.0206,54.8516,54.9609,258560.0
2018-10-23 15:00:00,55.3,55.39,55.24,55.24,207320.0,54.9709,55.0603,54.9112,54.9112,207320.0
2018-10-23 15:05:00,55.24,55.34,55.19,55.21,190060.0,54.9112,55.0106,54.8615,54.8814,190060.0
2018-10-23 15:10:00,55.21,55.21,55.1,55.14,180100.0,54.8814,54.8814,54.7721,54.8118,180100.0
2018-10-23 15:15:00,55.11,55.28,55.11,55.21,286780.0,54.782,54.951,54.782,54.8814,286780.0
2018-10-23 15:20:00,55.23,55.33,55.23,55.28,224640.0,54.9013,55.0007,54.9013,54.951,224640.0
2018-10-23 15:25:00,55.27,55.35,55.19,55.19,231140.0,54.941,55.0206,54.8615,54.8615,231140.0
2018-10-23 15:30:00,55.19,55.27,55.11,55.24,154220.0,54.8615,54.941,54.782,54.9112,154220.0
2018-10-23 15:35:00,55.22,55.26,55.04,55.05,189060.0,54.8913,54.9311,54.7124,54.7224,189060.0
2018-10-23 15:40:00,55.06,55.16,54.99,55.08,216100.0,54.7323,54.8317,54.6627,54.7522,216100.0
2018-10-23 15:45:00,55.06,55.15,55.01,55.11,285820.0,54.7323,54.8218,54.6826,54.782,285820.0
2018-10-23 15:50:00,55.09,55.17,55.01,55.04,383920.0,54.7621,54.8416,54.6826,54.7124,383920.0
2018-10-23 15:55:00,55.04,55.22,55.02,55.19,664580.0,54.7124,54.8913,54.6925,54.8615,664580.0
2018-10-24 09:30:00,55.19,55.31,54.97,55.02,625980.0,54.8615,54.9808,54.6428,54.6925,625980.0
2018-10-24 09:35:00,55.01,55.13,54.85,54.97,217640.0,54.6826,54.8019,54.5235,54.6428,217640.0
2018-10-24 09:40:00,54.98,55.14,54.92,54.95,230480.0,54.6528,54.8118,54.5931,54.623,230480.0
2018-10-24 09:45:00,54.99,55.05,54.66,54.7,216060.0,54.6627,54.7224,54.3347,54.3744,216060.0
2018-10-24 09:50:00,54.73,54.81,54.63,54.72,221560.0,54.4043,54.4838,54.3049,54.3943,221560.0
2018-10-24 09:55:00,54.82,54.82,54.63,54.74,103340.0,54.4937,54.4937,54.3049,54.4142,103340.0
2018-10-24 10:00:00,54.67,54.67,54.52,54.53,106280.0,54.3446,54.3446,54.1955,54.2055,106280.0
2018-10-24 10:05:00,54.55,54.86,54.54,54.79,97660.0,54.2253,54.5335,54.2154,54.4639,97660.0
2018-10-24 10:10:00,54.8,54.9,54.76,54.76,126860.0,54.4738,54.5732,54.4341,54.4341,126860.0
2018-10-24 10:15:00,54.7,54.83,54.69,54.8,52420.0,54.3744,54.5037,54.3645,54.4738,52420.0
2018-10-24 10:20:00,54.81,54.82,54.74,54.77,53000.0,54.4838,54.4937,54.4142,54.444,53000.0
2018-10-24 10:25:00,54.79,54.85,54.75,54.78,75240.0,54.4639,54.5235,54.4241,54.454,75240.0
2018-10-24 10:30:00,54.73,54.94,54.71,54.91,148140.0,54.4043,54.613,54.3844,54.5832,148140.0
2018-10-24 10:35:00,55.0,55.18,54.96,55.0,255020.0,54.6727,54.8516,54.6329,54.6727,255020.0
2018-10-24 10:40:00,54.95,55.03,54.9,54.92,58760.0,54.623,54.7025,54.5732,54.5931,58760.0
2018-10-24 10:45:00,54.8,54.91,54.78,54.89,47000.0,54.4738,54.5832,54.454,54.5633,47000.0
2018-10-24 10:50:00,54.88,54.89,54.82,54.89,55120.0,54.5534,54.5633,54.4937,54.5633,55120.0
2018-10-24 10:55:00,54.87,54.88,54.82,54.83,80800.0,54.5434,54.5534,54.4937,54.5037,80800.0
2018-10-24 11:00:00,54.84,54.88,54.54,54.59,172260.0,54.5136,54.5534,54.2154,54.2651,172260.0
2018-10-24 11:05:00,54.59,54.65,54.39,54.39,131340.0,54.2651,54.3247,54.0663,54.0663,131340.0
2018-10-24 11:10:00,54.46,54.5,54.42,54.49,202720.0,54.1359,54.1756,54.0961,54.1657,202720.0
2018-10-24 11:15:00,54.51,54.61,54.44,54.48,112920.0,54.1856,54.285,54.116,54.1557,112920.0
2018-10-24 11:20:00,54.46,54.55,54.39,54.44,137220.0,54.1359,54.2253,54.0663,54.116,137220.0
2018-10-24 11:25:00,54.5,54.53,54.37,54.38,90540.0,54.1756,54.2055,54.0464,54.0563,90540.0
2018-10-24 11:30:00,54.34,54.4,54.27,54.35,62040.0,54.0166,54.0762,53.947,54.0265,62040.0
2018-10-24 11:35:00,54.38,54.47,54.3,54.35,67300.0,54.0563,54.1458,53.9768,54.0265,67300.0
2018-10-24 11:40:00,54.41,54.45,54.38,54.4,48000.0,54.0862,54.1259,54.0563,54.0762,48000.0
2018-10-24 11:45:00,54.43,54.69,54.41,54.58,160460.0,54.106,54.3645,54.0862,54.2552,160460.0
2018-10-24 11:50:00,54.57,54.69,54.5,54.67,147000.0,54.2452,54.3645,54.1756,54.3446,147000.0
2018-10-24 11:55:00,54.67,54.87,54.67,54.82,145200.0,54.3446,54.5434,54.3446,54.4937,145200.0
2018-10-24 12:00:00,54.81,54.86,54.74,54.76,125240.0,54.4838,54.5335,54.4142,54.4341,125240.0
2018-10-24 12:05:00,54.75,54.76,54.6,54.6,123000.0,54.4241,54.4341,54.275,54.275,123000.0
2018-10-24 12:10:00,54.6,54.71,54.56,54.69,92460.0,54.275,54.3844,54.2353,54.3645,92460.0
2018-10-24 12:15:00,54.69,54.77,54.53,54.57,128200.0,54.3645,54.444,54.2055,54.2452,128200.0
2018-10-24 12:20:00,54.56,54.56,54.44,54.52,98000.0,54.2353,54.2353,54.116,54.1955,98000.0
2018-10-24 12:25:00,54.52,54.57,54.5,54.53,63240.0,54.1955,54.2452,54.1756,54.2055,63240.0
2018-10-24 12:30:00,54.5,54.5,54.43,54.49,40300.0,54.1756,54.1756,54.106,54.1657,40300.0
2018-10-24 12:35:00,54.43,54.51,54.35,54.36,68040.0,54.106,54.1856,54.0265,54.0365,68040.0
2018-10-24 12:40:00,54.35,54.44,54.3,54.44,101120.0,54.0265,54.116,53.9768,54.116,101120.0
2018-10-24 12:45:00,54.38,54.51,54.37,54.5,85000.0,54.0563,54.1856,54.0464,54.1756,85000.0
2018-10-24 12:50:00,54.44,54.53,54.4,54.51,46000.0,54.116,54.2055,54.0762,54.1856,46000.0
2018-10-24 12:55:00,54.56,54.61,54.53,54.54,51920.0,54.2353,54.285,54.2055,54.2154,51920.0
2018-10-24 13:00:00,54.51,54.53,54.32,54.33,112160.0,54.1856,54.2055,53.9967,54.0066,112160.0
2018-10-24 13:05:00,54.3,54.34,54.09,54.15,367600.0,53.9768,54.0166,53.7681,53.8277,367600.0
2018-10-24 13:10:00,54.11,54.21,54.1,54.21,164200.0,53.788,53.8874,53.778,53.8874,164200.0
2018-10-24 13:15:00,54.2,54.38,54.07,54.36,115760.0,53.8774,54.0563,53.7482,54.0365,115760.0
2018-10-24 13:20:00,54.33,54.37,54.28,54.3,93940.0,54.0066,54.0464,53.9569,53.9768,93940.0
2018-10-24 13:25:00,54.26,54.26,54.13,54.18,107780.0,53.9371,53.9371,53.8078,53.8575,107780.0
2018-10-24 13:30:00,54.2,54.29,54.02,54.23,148820.0,53.8774,53.9669,53.6985,53.9072,148820.0
2018-10-24 13:35:00,54.2,54.24,54.04,54.05,132340.0,53.8774,53.9172,53.7184,53.7283,132340.0
2018-10-24 13:40:00,54.06,54.2,54.03,54.2,154000.0,53.7382,53.8774,53.7084,53.8774,154000.0
2018-10-24 13:45:00,54.21,54.21,54.07,54.12,71280.0,53.8874,53.8874,53.7482,53.7979,71280.0
2018-10-24 13:50:00,54.14,54.17,54.02,54.11,134020.0,53.8178,53.8476,53.6985,53.788,134020.0
2018-10-24 13:55:00,54.08,54.08,53.87,54.0,273660.0,53.7581,53.7581,53.5494,53.6786,273660.0
2018-10-24 14:00:00,53.97,53.98,53.85,53.89,102720.0,53.6488,53.6587,53.5295,53.5693,102720.0
2018-10-24 14:05:00,53.87,53.88,53.67,53.84,371100.0,53.5494,53.5593,53.3506,53.5196,371100.0
2018-10-24 14:10:00,53.84,53.91,53.81,53.85,129020.0,53.5196,53.5891,53.4897,53.5295,129020.0
2018-10-24 14:15:00,53.9,53.94,53.8,53.88,125500.0,53.5792,53.619,53.4798,53.5593,125500.0
2018-10-24 14:20:00,53.87,54.0,53.83,53.9,204320.0,53.5494,53.6786,53.5096,53.5792,204320.0
2018-10-24 14:25:00,53.97,54.01,53.79,53.9,132080.0,53.6488,53.6885,53.4699,53.5792,132080.0
2018-10-24 14:30:00,53.96,54.0,53.83,53.99,170600.0,53.6388,53.6786,53.5096,53.6687,170600.0
2018-10-24 14:35:00,53.98,53.99,53.9,53.9,62140.0,53.6587,53.6687,53.5792,53.5792,62140.0
2018-10-24 14:40:00,53.89,53.98,53.77,53.77,178600.0,53.5693,53.6587,53.45,53.45,178600.0
2018-10-24 14:45:00,53.79,53.79,53.62,53.66,175440.0,53.4699,53.4699,53.3009,53.3406,175440.0
2018-10-24 14:50:00,53.65,53.68,53.49,53.51,252340.0,53.3307,53.3605,53.1716,53.1915,252340.0
2018-10-24 14:55:00,53.49,53.6,53.48,53.5,214120.0,53.1716,53.281,53.1617,53.1816,214120.0
2018-10-24 15:00:00,53.44,53.45,53.12,53.16,410960.0,53.1219,53.1319,52.8038,52.8436,410960.0
2018-10-24 15:05:00,53.13,53.27,53.1,53.22,521260.0,52.8138,52.953,52.784,52.9032,521260.0
2018-10-24 15:10:00,53.21,53.25,53.15,53.18,330320.0,52.8933,52.9331,52.8337,52.8635,330320.0
2018-10-24 15:15:00,53.15,53.26,53.13,53.23,182920.0,52.8337,52.943,52.8138,52.9132,182920.0
2018-10-24 15:20:00,53.23,53.23,53.06,53.07,448300.0,52.9132,52.9132,52.7442,52.7541,448300.0
2018-10-24 15:25:00,53.05,53.16,52.87,52.9,574720.0,52.7343,52.8436,52.5553,52.5852,574720.0
2018-10-24 15:30:00,52.88,52.96,52.83,52.83,304760.0,52.5653,52.6448,52.5156,52.5156,304760.0
2018-10-24 15:35:00,52.84,53.06,52.84,52.96,277640.0,52.5255,52.7442,52.5255,52.6448,277640.0
2018-10-24 15:40:00,52.95,53.03,52.85,52.92,403800.0,52.6349,52.7144,52.5355,52.605,403800.0
2018-10-24 15:45:00,52.88,52.97,52.79,52.82,674320.0,52.5653,52.6547,52.4758,52.5056,674320.0
2018-10-24 15:50:00,52.76,52.8,52.61,52.62,959900.0,52.446,52.4857,52.2969,52.3068,959900.0
2018-10-24 15:55:00,52.61,52.66,52.44,52.51,1692120.0,52.2969,52.3466,52.1279,52.1975,1692120.0
2018-10-25 09:30:00,53.63,53.87,53.53,53.76,1161820.0,53.3108,53.5494,53.2114,53.44,1161820.0
2018-10-25 09:35:00,53.77,54.0,53.65,53.75,801660.0,53.45,53.6786,53.3307,53.4301,801660.0
2018-10-25 09:40:00,53.8,54.01,53.48,53.98,441520.0,53.4798,53.6885,53.1617,53.6587,441520.0
2018-10-25 09:45:00,53.99,54.05,53.77,54.05,361740.0,53.6687,53.7283,53.45,53.7283,361740.0
2018-10-25 09:50:00,54.07,54.23,54.04,54.11,848100.0,53.7482,53.9072,53.7184,53.788,848100.0
2018-10-25 09:55:00,54.07,54.32,54.04,54.3,329980.0,53.7482,53.9967,53.7184,53.9768,329980.0
2018-10-25 10:00:00,54.3,54.62,54.3,54.58,297880.0,53.9768,54.2949,53.9768,54.2552,297880.0
2018-10-25 10:05:00,54.58,54.61,54.3,54.4,309380.0,54.2552,54.285,53.9768,54.0762,309380.0
2018-10-25 10:10:00,54.42,54.5,54.3,54.38,235240.0,54.0961,54.1756,53.9768,54.0563,235240.0
2018-10-25 10:15:00,54.37,54.44,54.1,54.13,388140.0,54.0464,54.116,53.778,53.8078,388140.0
2018-10-25 10:20:00,54.1,54.2,54.05,54.08,278300.0,53.778,53.8774,53.7283,53.7581,278300.0
2018-10-25 10:25:00,54.1,54.41,54.1,54.4,279800.0,53.778,54.0862,53.778,54.0762,279800.0
2018-10-25 10:30:00,54.4,54.59,54.36,54.47,433520.0,54.0762,54.2651,54.0365,54.1458,433520.0
2018-10-25 10:35:00,54.48,54.59,54.47,54.52,229880.0,54.1557,54.2651,54.1458,54.1955,229880.0
2018-10-25 10:40:00,54.54,54.69,54.5,54.64,351000.0,54.2154,54.3645,54.1756,54.3148,351000.0
2018-10-25 10:45:00,54.65,54.69,54.55,54.67,154200.0,54.3247,54.3645,54.2253,54.3446,154200.0
2018-10-25 10:50:00,54.59,54.65,54.48,54.48,198000.0,54.2651,54.3247,54.1557,54.1557,198000.0
2018-10-25 10:55:00,54.47,54.58,54.45,54.45,407260.0,54.1458,54.2552,54.1259,54.1259,407260.0
2018-10-25 11:00:00,54.45,54.55,54.38,54.43,213820.0,54.1259,54.2253,54.0563,54.106,213820.0
2018-10-25 11:05:00,54.41,54.46,54.26,54.33,573880.0,54.0862,54.1359,53.9371,54.0066,573880.0
2018-10-25 11:10:00,54.3,54.37,54.25,54.37,383180.0,53.9768,54.0464,53.9271,54.0464,383180.0
2018-10-25 11:15:00,54.37,54.55,54.33,54.53,275900.0,54.0464,54.2253,54.0066,54.2055,275900.0
2018-10-25 11:20:00,54.57,54.77,54.53,54.77,350480.0,54.2452,54.444,54.2055,54.444,350480.0
2018-10-25 11:25:00,54.78,54.85,54.76,54.79,143820.0,54.454,54.5235,54.4341,54.4639,143820.0
2018-10-25 11:30:00,54.79,54.87,54.72,54.73,184080.0,54.4639,54.5434,54.3943,54.4043,184080.0
2018-10-25 11:35:00,54.71,54.75,54.64,54.69,179540.0,54.3844,54.4241,54.3148,54.3645,179540.0
2018-10-25 11:40:00,54.66,54.71,54.6,54.7,215360.0,54.3347,54.3844,54.275,54.3744,215360.0
2018-10-25 11:45:00,54.68,54.78,54.67,54.77,156600.0,54.3546,54.454,54.3446,54.444,156600.0
2018-10-25 11:50:00,54.78,54.93,54.77,54.93,149920.0,54.454,54.6031,54.444,54.6031,149920.0
2018-10-25 11:55:00,54.94,54.94,54.8,54.8,194140.0,54.613,54.613,54.4738,54.4738,194140.0
2018-10-25 12:00:00,54.84,54.84,54.62,54.64,271620.0,54.5136,54.5136,54.2949,54.3148,271620.0
2018-10-25 12:05:00,54.67,54.76,54.64,54.72,275900.0,54.3446,54.4341,54.3148,54.3943,275900.0
2018-10-25 12:10:00,54.75,54.76,54.53,54.62,164840.0,54.4241,54.4341,54.2055,54.2949,164840.0
2018-10-25 12:15:00,54.6,54.6,54.35,54.37,219000.0,54.275,54.275,54.0265,54.0464,219000.0
2018-10-25 12:20:00,54.39,54.44,54.3,54.39,122940.0,54.0663,54.116,53.9768,54.0663,122940.0
2018-10-25 12:25:00,54.41,54.46,54.35,54.4,166780.0,54.0862,54.1359,54.0265,54.0762,166780.0
2018-10-25 12:30:00,54.44,54.51,54.39,54.42,137680.0,54.116,54.1856,54.0663,54.0961,137680.0
2018-10-25 12:35:00,54.46,54.53,54.44,54.48,110800.0,54.1359,54.2055,54.116,54.1557,110800.0
2018-10-25 12:40:00,54.5,54.54,54.37,54.5,157920.0,54.1756,54.2154,54.0464,54.1756,157920.0
2018-10-25 12:45:00,54.54,54.63,54.46,54.56,167920.0,54.2154,54.3049,54.1359,54.2353,167920.0
2018-10-25 12:50:00,54.57,54.59,54.48,54.55,110720.0,54.2452,54.2651,54.1557,54.2253,110720.0
2018-10-25 12:55:00,54.55,54.63,54.51,54.53,250620.0,54.2253,54.3049,54.1856,54.2055,250620.0
2018-10-25 13:00:00,54.58,54.62,54.47,54.5,67600.0,54.2552,54.2949,54.1458,54.1756,67600.0
2018-10-25 13:05:00,54.5,54.51,54.38,54.4,201180.0,54.1756,54.1856,54.0563,54.0762,201180.0
2018-10-25 13:10:00,54.38,54.45,54.32,54.38,326440.0,54.0563,54.1259,53.9967,54.0563,326440.0
2018-10-25 13:15:00,54.4,54.43,54.33,54.37,169320.0,54.0762,54.106,54.0066,54.0464,169320.0
2018-10-25 13:20:00,54.38,54.47,54.37,54.39,192600.0,54.0563,54.1458,54.0464,54.0663,192600.0
2018-10-25 13:25:00,54.41,54.6,54.41,54.54,131900.0,54.0862,54.275,54.0862,54.2154,131900.0
2018-10-25 13:30:00,54.55,54.63,54.5,54.63,159980.0,54.2253,54.3049,54.1756,54.3049,159980.0
2018-10-25 13:35:00,54.64,54.89,54.64,54.82,234160.0,54.3148,54.5633,54.3148,54.4937,234160.0
2018-10-25 13:40:00,54.83,54.9,54.78,54.81,105300.0,54.5037,54.5732,54.454,54.4838,105300.0
2018-10-25 13:45:00,54.84,54.89,54.78,54.86,313000.0,54.5136,54.5633,54.454,54.5335,313000.0
2018-10-25 13:50:00,54.85,54.85,54.71,54.75,108320.0,54.5235,54.5235,54.3844,54.4241,108320.0
2018-10-25 13:55:00,54.73,54.87,54.72,54.87,94660.0,54.4043,54.5434,54.3943,54.5434,94660.0
2018-10-25 14:00:00,54.85,54.89,54.77,54.89,230160.0,54.5235,54.5633,54.444,54.5633,230160.0
2018-10-25 14:05:00,54.89,55.04,54.87,55.03,270780.0,54.5633,54.7124,54.5434,54.7025,270780.0
2018-10-25 14:10:00,55.04,55.12,54.98,55.12,200300.0,54.7124,54.7919,54.6528,54.7919,200300.0
2018-10-25 14:15:00,55.11,55.18,55.03,55.09,162260.0,54.782,54.8516,54.7025,54.7621,162260.0
2018-10-25 14:20:00,55.09,55.18,55.05,55.14,188840.0,54.7621,54.8516,54.7224,54.8118,188840.0
2018-10-25 14:25:00,55.17,55.31,55.15,55.28,238900.0,54.8416,54.9808,54.8218,54.951,238900.0
2018-10-25 14:30:00,55.25,55.34,55.22,55.33,215220.0,54.9212,55.0106,54.8913,55.0007,215220.0
2018-10-25 14:35:00,55.34,55.43,55.34,55.37,148500.0,55.0106,55.1001,55.0106,55.0405,148500.0
2018-10-25 14:40:00,55.4,55.52,55.38,55.45,299460.0,55.0703,55.1896,55.0504,55.12,299460.0
2018-10-25 14:45:00,55.47,55.55,55.42,55.42,419280.0,55.1399,55.2194,55.0902,55.0902,419280.0
2018-10-25 14:50:00,55.44,55.44,55.34,55.35,270100.0,55.11,55.11,55.0106,55.0206,270100.0
2018-10-25 14:55:00,55.37,55.4,55.34,55.34,318640.0,55.0405,55.0703,55.0106,55.0106,318640.0
2018-10-25 15:00:00,55.36,55.38,55.24,55.24,241020.0,55.0305,55.0504,54.9112,54.9112,241020.0
2018-10-25 15:05:00,55.24,55.33,55.22,55.25,207480.0,54.9112,55.0007,54.8913,54.9212,207480.0
2018-10-25 15:10:00,55.25,55.4,55.22,55.39,326800.0,54.9212,55.0703,54.8913,55.0603,326800.0
2018-10-25 15:15:00,55.38,55.46,55.37,55.43,370680.0,55.0504,55.1299,55.0405,55.1001,370680.0
2018-10-25 15:20:00,55.41,55.43,55.31,55.4,268840.0,55.0802,55.1001,54.9808,55.0703,268840.0
2018-10-25 15:25:00,55.4,55.45,55.35,55.44,451300.0,55.0703,55.12,55.0206,55.11,451300.0
2018-10-25 15:30:00,55.44,55.49,55.35,55.35,463140.0,55.11,55.1597,55.0206,55.0206,463140.0
2018-10-25 15:35:00,55.33,55.38,55.2,55.27,493920.0,55.0007,55.0504,54.8715,54.941,493920.0
2018-10-25 15:40:00,55.28,55.38,55.21,55.3,402380.0,54.951,55.0504,54.8814,54.9709,402380.0
2018-10-25 15:45:00,55.28,55.38,55.21,55.37,650880.0,54.951,55.0504,54.8814,55.0405,650880.0
2018-10-25 15:50:00,55.36,55.36,54.95,55.0,947060.0,55.0305,55.0305,54.623,54.6727,947060.0
2018-10-25 15:55:00,54.96,55.2,54.81,54.86,1564640.0,54.6329,54.8715,54.4838,54.5335,1564640.0
2018-10-26 09:30:00,51.86,52.96,51.8,52.32,3228100.0,51.5513,52.6448,51.4917,52.0086,3228100.0
2018-10-26 09:35:00,52.3,53.34,52.21,53.05,1225760.0,51.9887,53.0225,51.8993,52.7343,1225760.0
2018-10-26 09:40:00,53.03,53.29,52.81,53.13,1111680.0,52.7144,52.9728,52.4957,52.8138,1111680.0
2018-10-26 09:45:00,53.21,53.48,53.11,53.46,1347820.0,52.8933,53.1617,52.7939,53.1418,1347820.0
2018-10-26 09:50:00,53.44,53.46,52.82,52.82,1129160.0,53.1219,53.1418,52.5056,52.5056,1129160.0
2018-10-26 09:55:00,52.92,53.15,52.83,53.02,553140.0,52.605,52.8337,52.5156,52.7044,553140.0
2018-10-26 10:00:00,52.9,52.92,52.32,52.58,862200.0,52.5852,52.605,52.0086,52.2671,862200.0
2018-10-26 10:05:00,52.51,52.52,51.96,52.07,979640.0,52.1975,52.2074,51.6507,51.7601,979640.0
2018-10-26 10:10:00,52.07,52.33,51.93,52.06,567000.0,51.7601,52.0185,51.6209,51.7502,567000.0
2018-10-26 10:15:00,52.0,52.33,51.93,52.31,827620.0,51.6905,52.0185,51.6209,51.9987,827620.0
2018-10-26 10:20:00,52.37,52.68,52.31,52.52,528560.0,52.0583,52.3665,51.9987,52.2074,528560.0
2018-10-26 10:25:00,52.6,52.7,52.23,52.3,523100.0,52.2869,52.3863,51.9191,51.9887,523100.0
2018-10-26 10:30:00,52.3,52.31,52.1,52.28,319960.0,51.9887,51.9987,51.7899,51.9688,319960.0
2018-10-26 10:35:00,52.25,52.32,51.75,51.84,928760.0,51.939,52.0086,51.442,51.5315,928760.0
2018-10-26 10:40:00,51.88,52.01,51.82,51.91,446380.0,51.5712,51.7004,51.5116,51.601,446380.0
2018-10-26 10:45:00,51.83,52.07,51.75,51.96,633180.0,51.5215,51.7601,51.442,51.6507,633180.0
2018-10-26 10:50:00,51.98,52.06,51.73,51.78,560260.0,51.6706,51.7502,51.4221,51.4718,560260.0
2018-10-26 10:55:00,51.78,51.98,51.7,51.93,367460.0,51.4718,51.6706,51.3923,51.6209,367460.0
2018-10-26 11:00:00,51.9,52.2,51.9,52.12,622580.0,51.5911,51.8893,51.5911,51.8098,622580.0
2018-10-26 11:05:00,52.11,52.6,52.03,52.44,483340.0,51.7999,52.2869,51.7203,52.1279,483340.0
2018-10-26 11:10:00,52.45,52.52,52.34,52.39,556840.0,52.1378,52.2074,52.0285,52.0782,556840.0
2018-10-26 11:15:00,52.37,52.68,52.37,52.56,669840.0,52.0583,52.3665,52.0583,52.2472,669840.0
2018-10-26 11:20:00,52.58,53.0,52.57,52.93,407380.0,52.2671,52.6846,52.2571,52.615,407380.0
2018-10-26 11:25:00,52.96,53.16,52.82,53.05,525660.0,52.6448,52.8436,52.5056,52.7343,525660.0
2018-10-26 11:30:00,53.09,53.38,53.09,53.31,825780.0,52.774,53.0623,52.774,52.9927,825780.0
2018-10-26 11:35:00,53.32,53.37,52.96,53.01,587460.0,53.0027,53.0524,52.6448,52.6945,587460.0
2018-10-26 11:40:00,53.04,53.2,52.88,53.02,471700.0,52.7243,52.8834,52.5653,52.7044,471700.0
2018-10-26 11:45:00,53.02,53.19,52.95,53.02,272240.0,52.7044,52.8734,52.6349,52.7044,272240.0
2018-10-26 11:50:00,53.06,53.3,53.0,53.0,310840.0,52.7442,52.9828,52.6846,52.6846,310840.0
2018-10-26 11:55:00,53.0,53.2,53.0,53.08,157300.0,52.6846,52.8834,52.6846,52.7641,157300.0
2018-10-26 12:00:00,53.05,53.37,53.05,53.37,409400.0,52.7343,53.0524,52.7343,53.0524,409400.0
2018-10-26 12:05:00,53.37,53.45,53.36,53.4,317760.0,53.0524,53.1319,53.0424,53.0822,317760.0
2018-10-26 12:10:00,53.4,53.43,53.19,53.29,303420.0,53.0822,53.112,52.8734,52.9728,303420.0
2018-10-26 12:15:00,53.32,53.54,53.28,53.5,351980.0,53.0027,53.2213,52.9629,53.1816,351980.0
2018-10-26 12:20:00,53.51,53.71,53.42,53.45,264540.0,53.1915,53.3903,53.1021,53.1319,264540.0
2018-10-26 12:25:00,53.46,53.65,53.43,53.55,289940.0,53.1418,53.3307,53.112,53.2313,289940.0
2018-10-26 12:30:00,53.51,53.88,53.39,53.88,600720.0,53.1915,53.5593,53.0722,53.5593,600720.0
2018-10-26 12:35:00,53.83,54.0,53.75,53.86,756600.0,53.5096,53.6786,53.4301,53.5394,756600.0
2018-10-26 12:40:00,53.86,54.12,53.72,54.12,198080.0,53.5394,53.7979,53.4003,53.7979,198080.0
2018-10-26 12:45:00,54.13,54.49,54.1,54.47,739540.0,53.8078,54.1657,53.778,54.1458,739540.0
2018-10-26 12:50:00,54.47,54.6,54.46,54.59,773900.0,54.1458,54.275,54.1359,54.2651,773900.0
2018-10-26 12:55:00,54.65,54.65,54.26,54.33,470420.0,54.3247,54.3247,53.9371,54.0066,470420.0
2018-10-26 13:00:00,54.35,55.14,54.35,54.99,874060.0,54.0265,54.8118,54.0265,54.6627,874060.0
2018-10-26 13:05:00,55.01,55.33,54.96,55.25,1360180.0,54.6826,55.0007,54.6329,54.9212,1360180.0
2018-10-26 13:10:00,55.25,55.25,54.9,55.13,620160.0,54.9212,54.9212,54.5732,54.8019,620160.0
2018-10-26 13:15:00,55.11,55.11,54.9,54.93,376180.0,54.782,54.782,54.5732,54.6031,376180.0
2018-10-26 13:20:00,54.9,55.03,54.27,54.3,508300.0,54.5732,54.7025,53.947,53.9768,508300.0
2018-10-26 13:25:00,54.3,54.39,54.24,54.25,362680.0,53.9768,54.0663,53.9172,53.9271,362680.0
2018-10-26 13:30:00,54.22,54.22,53.89,53.95,236800.0,53.8973,53.8973,53.5693,53.6289,236800.0
2018-10-26 13:35:00,53.91,54.13,53.82,53.89,331860.0,53.5891,53.8078,53.4997,53.5693,331860.0
2018-10-26 13:40:00,53.85,54.11,53.85,54.05,385880.0,53.5295,53.788,53.5295,53.7283,385880.0
2018-10-26 13:45:00,54.02,54.02,53.8,53.93,276620.0,53.6985,53.6985,53.4798,53.609,276620.0
2018-10-26 13:50:00,53.91,54.02,53.81,54.02,183100.0,53.5891,53.6985,53.4897,53.6985,183100.0
2018-10-26 13:55:00,54.06,54.19,54.0,54.03,259820.0,53.7382,53.8675,53.6786,53.7084,259820.0
2018-10-26 14:00:00,54.07,54.14,53.7,53.75,221560.0,53.7482,53.8178,53.3804,53.4301,221560.0
2018-10-26 14:05:00,53.75,53.75,53.3,53.47,593960.0,53.4301,53.4301,52.9828,53.1518,593960.0
2018-10-26 14:10:00,53.46,53.46,53.15,53.18,414980.0,53.1418,53.1418,52.8337,52.8635,414980.0
2018-10-26 14:15:00,53.2,53.52,53.2,53.41,380460.0,52.8834,53.2015,52.8834,53.0921,380460.0
2018-10-26 14:20:00,53.45,53.59,53.27,53.48,356580.0,53.1319,53.271,52.953,53.1617,356580.0
2018-10-26 14:25:00,53.44,53.67,53.42,53.54,291800.0,53.1219,53.3506,53.1021,53.2213,291800.0
2018-10-26 14:30:00,53.52,53.55,53.41,53.46,185780.0,53.2015,53.2313,53.0921,53.1418,185780.0
2018-10-26 14:35:00,53.45,53.59,53.43,53.46,212900.0,53.1319,53.271,53.112,53.1418,212900.0
2018-10-26 14:40:00,53.43,53.54,53.34,53.37,480740.0,53.112,53.2213,53.0225,53.0524,480740.0
2018-10-26 14:45:00,53.37,53.45,53.03,53.04,226140.0,53.0524,53.1319,52.7144,52.7243,226140.0
2018-10-26 14:50:00,53.06,53.12,52.95,53.04,432760.0,52.7442,52.8038,52.6349,52.7243,432760.0
2018-10-26 14:55:00,52.99,53.02,52.85,52.91,315940.0,52.6746,52.7044,52.5355,52.5951,315940.0
2018-10-26 15:00:00,52.9,52.99,52.76,52.97,331480.0,52.5852,52.6746,52.446,52.6547,331480.0
2018-10-26 15:05:00,52.95,53.21,52.92,53.15,431580.0,52.6349,52.8933,52.605,52.8337,431580.0
2018-10-26 15:10:00,53.17,53.23,52.96,53.06,331480.0,52.8535,52.9132,52.6448,52.7442,331480.0
2018-10-26 15:15:00,53.1,53.32,53.08,53.28,440980.0,52.784,53.0027,52.7641,52.9629,440980.0
2018-10-26 15:20:00,53.28,53.48,53.2,53.32,500840.0,52.9629,53.1617,52.8834,53.0027,500840.0
2018-10-26 15:25:00,53.28,53.41,53.15,53.28,316600.0,52.9629,53.0921,52.8337,52.9629,316600.0
2018-10-26 15:30:00,53.14,53.21,52.89,52.95,607120.0,52.8237,52.8933,52.5752,52.6349,607120.0
2018-10-26 15:35:00,52.94,53.4,52.88,53.35,419720.0,52.6249,53.0822,52.5653,53.0325,419720.0
2018-10-26 15:40:00,53.35,53.35,53.0,53.04,544800.0,53.0325,53.0325,52.6846,52.7243,544800.0
2018-10-26 15:45:00,53.02,53.55,53.02,53.43,851200.0,52.7044,53.2313,52.7044,53.112,851200.0
2018-10-26 15:50:00,53.45,53.84,53.45,53.65,1312480.0,53.1319,53.5196,53.1319,53.3307,1312480.0
2018-10-26 15:55:00,53.65,53.7,53.14,53.61,2151820.0,53.3307,53.3804,52.8237,53.2909,2151820.0
2018-10-29 09:30:00,54.12,54.5,54.04,54.05,1370080.0,53.7979,54.1756,53.7184,53.7283,1370080.0
2018-10-29 09:35:00,54.06,54.48,54.06,54.24,423840.0,53.7382,54.1557,53.7382,53.9172,423840.0
2018-10-29 09:40:00,54.23,54.29,53.85,54.05,494700.0,53.9072,53.9669,53.5295,53.7283,494700.0
2018-10-29 09:45:00,54.08,54.26,53.92,54.08,587400.0,53.7581,53.9371,53.5991,53.7581,587400.0
2018-10-29 09:50:00,54.08,54.18,53.94,54.08,328300.0,53.7581,53.8575,53.619,53.7581,328300.0
2018-10-29 09:55:00,54.1,54.39,53.97,54.33,463920.0,53.778,54.0663,53.6488,54.0066,463920.0
2018-10-29 10:00:00,54.37,54.78,54.37,54.77,940900.0,54.0464,54.454,54.0464,54.444,940900.0
2018-10-29 10:05:00,54.76,54.85,54.57,54.59,510100.0,54.4341,54.5235,54.2452,54.2651,510100.0
2018-10-29 10:10:00,54.63,54.69,54.41,54.49,748080.0,54.3049,54.3645,54.0862,54.1657,748080.0
2018-10-29 10:15:00,54.5,54.69,54.5,54.59,608620.0,54.1756,54.3645,54.1756,54.2651,608620.0
2018-10-29 10:20:00,54.55,54.74,54.45,54.45,359220.0,54.2253,54.4142,54.1259,54.1259,359220.0
2018-10-29 10:25:00,54.54,54.57,54.26,54.26,367820.0,54.2154,54.2452,53.9371,53.9371,367820.0
2018-10-29 10:30:00,54.24,54.43,54.13,54.13,360280.0,53.9172,54.106,53.8078,53.8078,360280.0
2018-10-29 10:35:00,54.15,54.17,53.86,53.9,374100.0,53.8277,53.8476,53.5394,53.5792,374100.0
2018-10-29 10:40:00,53.92,53.98,53.76,53.89,160340.0,53.5991,53.6587,53.44,53.5693,160340.0
2018-10-29 10:45:00,53.85,53.85,53.6,53.78,181660.0,53.5295,53.5295,53.281,53.4599,181660.0
2018-10-29 10:50:00,53.79,53.93,53.79,53.86,127440.0,53.4699,53.609,53.4699,53.5394,127440.0
2018-10-29 10:55:00,53.86,53.86,53.66,53.66,257580.0,53.5394,53.5394,53.3406,53.3406,257580.0
2018-10-29 11:00:00,53.75,53.77,53.65,53.75,311560.0,53.4301,53.45,53.3307,53.4301,311560.0
2018-10-29 11:05:00,53.69,53.77,53.67,53.71,361360.0,53.3705,53.45,53.3506,53.3903,361360.0
2018-10-29 11:10:00,53.72,53.73,53.35,53.39,741700.0,53.4003,53.4102,53.0325,53.0722,741700.0
2018-10-29 11:15:00,53.39,53.41,53.07,53.07,571820.0,53.0722,53.0921,52.7541,52.7541,571820.0
2018-10-29 11:20:00,53.08,53.18,52.95,53.12,591700.0,52.7641,52.8635,52.6349,52.8038,591700.0
2018-10-29 11:25:00,53.16,53.3,53.14,53.19,138760.0,52.8436,52.9828,52.8237,52.8734,138760.0
2018-10-29 11:30:00,53.17,53.17,53.01,53.03,198260.0,52.8535,52.8535,52.6945,52.7144,198260.0
2018-10-29 11:35:00,53.02,53.15,52.97,53.12,155220.0,52.7044,52.8337,52.6547,52.8038,155220.0
2018-10-29 11:40:00,53.15,53.32,53.04,53.27,277220.0,52.8337,53.0027,52.7243,52.953,277220.0
2018-10-29 11:45:00,53.27,53.32,53.24,53.26,235100.0,52.953,53.0027,52.9231,52.943,235100.0
2018-10-29 11:50:00,53.3,53.31,53.04,53.04,242680.0,52.9828,52.9927,52.7243,52.7243,242680.0
2018-10-29 11:55:00,53.05,53.12,52.69,52.76,429140.0,52.7343,52.8038,52.3764,52.446,429140.0
2018-10-29 12:00:00,52.77,52.86,52.71,52.72,198140.0,52.4559,52.5454,52.3963,52.4062,198140.0
2018-10-29 12:05:00,52.7,52.73,52.51,52.55,534520.0,52.3863,52.4162,52.1975,52.2372,534520.0
2018-10-29 12:10:00,52.56,52.58,52.32,52.38,639260.0,52.2472,52.2671,52.0086,52.0682,639260.0
2018-10-29 12:15:00,52.4,52.71,52.39,52.54,261780.0,52.0881,52.3963,52.0782,52.2273,261780.0
2018-10-29 12:20:00,52.55,52.59,52.16,52.3,197800.0,52.2372,52.277,51.8496,51.9887,197800.0
2018-10-29 12:25:00,52.3,52.39,52.14,52.18,537900.0,51.9887,52.0782,51.8297,51.8694,537900.0
2018-10-29 12:30:00,52.21,52.27,52.05,52.26,493340.0,51.8993,51.9589,51.7402,51.949,493340.0
2018-10-29 12:35:00,52.24,52.43,52.24,52.29,359780.0,51.9291,52.1179,51.9291,51.9788,359780.0
2018-10-29 12:40:00,52.27,52.5,52.27,52.4,657380.0,51.9589,52.1875,51.9589,52.0881,657380.0
2018-10-29 12:45:00,52.4,52.48,52.33,52.35,414180.0,52.0881,52.1677,52.0185,52.0384,414180.0
2018-10-29 12:50:00,52.35,52.4,52.28,52.32,149360.0,52.0384,52.0881,51.9688,52.0086,149360.0
2018-10-29 12:55:00,52.29,52.33,52.15,52.28,338540.0,51.9788,52.0185,51.8396,51.9688,338540.0
2018-10-29 13:00:00,52.28,52.75,52.28,52.72,546560.0,51.9688,52.436,51.9688,52.4062,546560.0
2018-10-29 13:05:00,52.72,52.77,52.63,52.76,321900.0,52.4062,52.4559,52.3168,52.446,321900.0
2018-10-29 13:10:00,52.75,52.76,52.6,52.62,188960.0,52.436,52.446,52.2869,52.3068,188960.0
2018-10-29 13:15:00,52.63,52.63,52.5,52.55,132600.0,52.3168,52.3168,52.1875,52.2372,132600.0
2018-10-29 13:20:00,52.52,52.63,52.45,52.47,523680.0,52.2074,52.3168,52.1378,52.1577,523680.0
2018-10-29 13:25:00,52.44,52.45,52.35,52.41,140900.0,52.1279,52.1378,52.0384,52.0981,140900.0
2018-10-29 13:30:00,52.4,52.54,52.32,52.54,267580.0,52.0881,52.2273,52.0086,52.2273,267580.0
2018-10-29 13:35:00,52.48,52.53,52.32,52.4,176740.0,52.1677,52.2174,52.0086,52.0881,176740.0
2018-10-29 13:40:00,52.38,52.52,52.25,52.49,130020.0,52.0682,52.2074,51.939,52.1776,130020.0
2018-10-29 13:45:00,52.5,52.54,52.38,52.49,223040.0,52.1875,52.2273,52.0682,52.1776,223040.0
2018-10-29 13:50:00,52.49,52.63,52.45,52.5,205220.0,52.1776,52.3168,52.1378,52.1875,205220.0
2018-10-29 13:55:00,52.52,52.57,52.3,52.31,204620.0,52.2074,52.2571,51.9887,51.9987,204620.0
2018-10-29 14:00:00,52.31,52.38,52.18,52.29,225440.0,51.9987,52.0682,51.8694,51.9788,225440.0
2018-10-29 14:05:00,52.3,52.36,52.19,52.25,164720.0,51.9887,52.0484,51.8794,51.939,164720.0
2018-10-29 14:10:00,52.26,52.26,52.0,52.03,685140.0,51.949,51.949,51.6905,51.7203,685140.0
2018-10-29 14:15:00,52.06,52.06,51.89,51.99,1163160.0,51.7502,51.7502,51.5812,51.6806,1163160.0
2018-10-29 14:20:00,51.93,51.99,51.83,51.89,564860.0,51.6209,51.6806,51.5215,51.5812,564860.0
2018-10-29 14:25:00,51.9,51.95,51.8,51.8,561300.0,51.5911,51.6408,51.4917,51.4917,561300.0
2018-10-29 14:30:00,51.82,51.85,51.71,51.74,306720.0,51.5116,51.5414,51.4022,51.4321,306720.0
2018-10-29 14:35:00,51.74,51.85,51.67,51.71,564840.0,51.4321,51.5414,51.3625,51.4022,564840.0
2018-10-29 14:40:00,51.75,52.03,51.73,52.0,345060.0,51.442,51.7203,51.4221,51.6905,345060.0
2018-10-29 14:45:00,51.98,52.0,51.58,51.66,418460.0,51.6706,51.6905,51.273,51.3525,418460.0
2018-10-29 14:50:00,51.64,51.65,51.32,51.35,502600.0,51.3327,51.3426,51.0146,51.0444,502600.0
2018-10-29 14:55:00,51.33,51.49,51.2,51.31,661220.0,51.0245,51.1835,50.8953,51.0046,661220.0
2018-10-29 15:00:00,51.29,51.29,51.0,51.1,1147080.0,50.9847,50.9847,50.6965,50.7959,1147080.0
2018-10-29 15:05:00,51.08,51.13,50.85,50.9,595540.0,50.776,50.8257,50.5474,50.5971,595540.0
2018-10-29 15:10:00,50.94,51.0,50.69,50.73,995460.0,50.6368,50.6965,50.3883,50.4281,995460.0
2018-10-29 15:15:00,50.72,50.86,50.55,50.86,984520.0,50.4181,50.5573,50.2491,50.5573,984520.0
2018-10-29 15:20:00,50.85,50.93,50.68,50.92,706740.0,50.5474,50.6269,50.3784,50.6169,706740.0
2018-10-29 15:25:00,50.9,50.93,50.62,50.64,697280.0,50.5971,50.6269,50.3187,50.3386,697280.0
2018-10-29 15:30:00,50.64,50.66,50.4,50.55,763920.0,50.3386,50.3585,50.1,50.2491,763920.0
2018-10-29 15:35:00,50.56,50.56,50.23,50.27,1318900.0,50.2591,50.2591,49.931,49.9708,1318900.0
2018-10-29 15:40:00,50.27,50.3,49.83,49.89,2490500.0,49.9708,50.0006,49.5334,49.5931,2490500.0
2018-10-29 15:45:00,49.86,50.66,49.79,50.54,2270120.0,49.5632,50.3585,49.4937,50.2392,2270120.0
2018-10-29 15:50:00,50.5,50.99,50.5,50.95,2619740.0,50.1994,50.6865,50.1994,50.6468,2619740.0
2018-10-29 15:55:00,50.92,51.25,50.9,51.08,5471160.0,50.6169,50.945,50.5971,50.776,5471160.0
2018-10-30 09:30:00,50.42,50.87,50.04,50.87,2871120.0,50.1199,50.5672,49.7422,50.5672,2871120.0
2018-10-30 09:35:00,50.83,50.9,50.29,50.44,972840.0,50.5275,50.5971,49.9907,50.1398,972840.0
2018-10-30 09:40:00,50.47,50.82,50.4,50.64,1082680.0,50.1696,50.5175,50.1,50.3386,1082680.0
2018-10-30 09:45:00,50.67,50.67,50.3,50.41,1183120.0,50.3684,50.3684,50.0006,50.11,1183120.0
2018-10-30 09:50:00,50.43,51.18,50.42,51.05,1327300.0,50.1299,50.8754,50.1199,50.7462,1327300.0
2018-10-30 09:55:00,51.06,51.25,50.94,51.15,947440.0,50.7561,50.945,50.6368,50.8456,947440.0
2018-10-30 10:00:00,51.2,51.22,50.8,51.12,669820.0,50.8953,50.9152,50.4977,50.8157,669820.0
2018-10-30 10:05:00,51.12,51.49,51.12,51.37,674200.0,50.8157,51.1835,50.8157,51.0643,674200.0
2018-10-30 10:10:00,51.4,51.42,51.15,51.35,650760.0,51.0941,51.114,50.8456,51.0444,650760.0
2018-10-30 10:15:00,51.38,51.59,51.29,51.59,634360.0,51.0742,51.2829,50.9847,51.2829,634360.0
2018-10-30 10:20:00,51.59,51.87,51.59,51.68,409560.0,51.2829,51.5613,51.2829,51.3724,409560.0
2018-10-30 10:25:00,51.67,51.67,51.23,51.24,299680.0,51.3625,51.3625,50.9251,50.935,299680.0
2018-10-30 10:30:00,51.34,51.4,51.25,51.3,297100.0,51.0344,51.0941,50.945,50.9947,297100.0
2018-10-30 10:35:00,51.25,51.25,50.77,50.96,308380.0,50.945,50.945,50.4678,50.6567,308380.0
2018-10-30 10:40:00,50.98,50.98,50.64,50.77,243320.0,50.6766,50.6766,50.3386,50.4678,243320.0
2018-10-30 10:45:00,50.77,51.06,50.75,51.05,322380.0,50.4678,50.7561,50.4479,50.7462,322380.0
2018-10-30 10:50:00,51.07,51.19,50.92,50.93,597220.0,50.766,50.8853,50.6169,50.6269,597220.0
2018-10-30 10:55:00,50.95,51.08,50.9,50.98,177400.0,50.6468,50.776,50.5971,50.6766,177400.0
2018-10-30 11:00:00,51.02,51.24,50.87,51.05,237040.0,50.7163,50.935,50.5672,50.7462,237040.0
2018-10-30 11:05:00,51.05,51.43,51.03,51.3,386780.0,50.7462,51.1239,50.7263,50.9947,386780.0
2018-10-30 11:10:00,51.3,51.34,51.0,51.02,257420.0,50.9947,51.0344,50.6965,50.7163,257420.0
2018-10-30 11:15:00,51.02,51.4,50.96,51.39,313020.0,50.7163,51.0941,50.6567,51.0841,313020.0
2018-10-30 11:20:00,51.4,51.49,51.09,51.3,537600.0,51.0941,51.1835,50.7859,50.9947,537600.0
2018-10-30 11:25:00,51.26,51.5,51.25,51.46,517220.0,50.9549,51.1935,50.945,51.1537,517220.0
2018-10-30 11:30:00,51.48,51.73,51.46,51.72,1385160.0,51.1736,51.4221,51.1537,51.4122,1385160.0
2018-10-30 11:35:00,51.74,51.84,51.52,51.62,551560.0,51.4321,51.5315,51.2134,51.3128,551560.0
2018-10-30 11:40:00,51.62,51.65,51.44,51.49,333780.0,51.3128,51.3426,51.1338,51.1835,333780.0
2018-10-30 11:45:00,51.51,51.83,51.47,51.71,263240.0,51.2034,51.5215,51.1637,51.4022,263240.0
2018-10-30 11:50:00,51.73,51.77,51.62,51.67,1189980.0,51.4221,51.4619,51.3128,51.3625,1189980.0
2018-10-30 11:55:00,51.67,51.67,51.27,51.32,437980.0,51.3625,51.3625,50.9649,51.0146,437980.0
2018-10-30 12:00:00,51.35,51.5,51.29,51.42,352500.0,51.0444,51.1935,50.9847,51.114,352500.0
2018-10-30 12:05:00,51.44,51.64,51.33,51.36,174780.0,51.1338,51.3327,51.0245,51.0543,174780.0
2018-10-30 12:10:00,51.36,51.48,51.18,51.18,183220.0,51.0543,51.1736,50.8754,50.8754,183220.0
2018-10-30 12:15:00,51.26,51.34,51.2,51.34,371960.0,50.9549,51.0344,50.8953,51.0344,371960.0
2018-10-30 12:20:00,51.33,51.4,51.23,51.32,105920.0,51.0245,51.0941,50.9251,51.0146,105920.0
2018-10-30 12:25:00,51.42,51.45,51.39,51.39,139560.0,51.114,51.1438,51.0841,51.0841,139560.0
2018-10-30 12:30:00,51.35,51.39,51.25,51.29,189940.0,51.0444,51.0841,50.945,50.9847,189940.0
2018-10-30 12:35:00,51.32,51.45,51.3,51.38,185300.0,51.0146,51.1438,50.9947,51.0742,185300.0
2018-10-30 12:40:00,51.43,51.46,51.34,51.34,111160.0,51.1239,51.1537,51.0344,51.0344,111160.0
2018-10-30 12:45:00,51.35,51.51,51.29,51.47,162960.0,51.0444,51.2034,50.9847,51.1637,162960.0
2018-10-30 12:50:00,51.46,51.49,51.28,51.28,192580.0,51.1537,51.1835,50.9748,50.9748,192580.0
2018-10-30 12:55:00,51.3,51.3,51.0,51.08,198500.0,50.9947,50.9947,50.6965,50.776,198500.0
2018-10-30 13:00:00,51.02,51.16,50.95,51.06,177840.0,50.7163,50.8555,50.6468,50.7561,177840.0
2018-10-30 13:05:00,51.09,51.14,51.01,51.06,155560.0,50.7859,50.8356,50.7064,50.7561,155560.0
2018-10-30 13:10:00,51.03,51.06,50.75,50.76,312480.0,50.7263,50.7561,50.4479,50.4579,312480.0
2018-10-30 13:15:00,50.78,51.07,50.77,50.95,234400.0,50.4778,50.766,50.4678,50.6468,234400.0
2018-10-30 13:20:00,50.98,51.08,50.82,50.92,158860.0,50.6766,50.776,50.5175,50.6169,158860.0
2018-10-30 13:25:00,50.83,50.87,50.66,50.73,256700.0,50.5275,50.5672,50.3585,50.4281,256700.0
2018-10-30 13:30:00,50.69,50.79,50.49,50.5,183800.0,50.3883,50.4877,50.1895,50.1994,183800.0
2018-10-30 13:35:00,50.45,50.65,50.45,50.65,228920.0,50.1497,50.3485,50.1497,50.3485,228920.0
2018-10-30 13:40:00,50.65,50.87,50.65,50.86,185060.0,50.3485,50.5672,50.3485,50.5573,185060.0
2018-10-30 13:45:00,50.85,51.01,50.71,50.96,229340.0,50.5474,50.7064,50.4082,50.6567,229340.0
2018-10-30 13:50:00,50.96,51.07,50.9,50.92,125740.0,50.6567,50.766,50.5971,50.6169,125740.0
2018-10-30 13:55:00,50.92,51.18,50.87,51.15,145080.0,50.6169,50.8754,50.5672,50.8456,145080.0
2018-10-30 14:00:00,51.17,51.22,51.01,51.02,163340.0,50.8654,50.9152,50.7064,50.7163,163340.0
2018-10-30 14:05:00,51.02,51.07,50.7,50.7,224400.0,50.7163,50.766,50.3982,50.3982,224400.0
2018-10-30 14:10:00,50.65,50.89,50.63,50.83,233960.0,50.3485,50.5871,50.3287,50.5275,233960.0
2018-10-30 14:15:00,50.82,50.82,50.61,50.65,259060.0,50.5175,50.5175,50.3088,50.3485,259060.0
2018-10-30 14:20:00,50.68,50.91,50.67,50.82,170920.0,50.3784,50.607,50.3684,50.5175,170920.0
2018-10-30 14:25:00,50.79,50.86,50.64,50.73,107140.0,50.4877,50.5573,50.3386,50.4281,107140.0
2018-10-30 14:30:00,50.76,50.9,50.66,50.9,114540.0,50.4579,50.5971,50.3585,50.5971,114540.0
2018-10-30 14:35:00,50.83,50.85,50.71,50.73,168300.0,50.5275,50.5474,50.4082,50.4281,168300.0
2018-10-30 14:40:00,50.77,50.88,50.72,50.88,136440.0,50.4678,50.5772,50.4181,50.5772,136440.0
2018-10-30 14:45:00,50.84,50.84,50.72,50.79,565720.0,50.5374,50.5374,50.4181,50.4877,565720.0
2018-10-30 14:50:00,50.8,51.27,50.8,51.11,165820.0,50.4977,50.9649,50.4977,50.8058,165820.0
2018-10-30 14:55:00,51.15,51.42,51.09,51.42,450080.0,50.8456,51.114,50.7859,51.114,450080.0
2018-10-30 15:00:00,51.48,51.48,51.24,51.34,1271220.0,51.1736,51.1736,50.935,51.0344,1271220.0
2018-10-30 15:05:00,51.31,51.4,51.26,51.4,255280.0,51.0046,51.0941,50.9549,51.0941,255280.0
2018-10-30 15:10:00,51.39,51.65,51.39,51.45,562380.0,51.0841,51.3426,51.0841,51.1438,562380.0
2018-10-30 15:15:00,51.47,51.59,51.37,51.52,251000.0,51.1637,51.2829,51.0643,51.2134,251000.0
2018-10-30 15:20:00,51.47,51.5,51.31,51.5,938820.0,51.1637,51.1935,51.0046,51.1935,938820.0
2018-10-30 15:25:00,51.51,51.77,51.49,51.68,659980.0,51.2034,51.4619,51.1835,51.3724,659980.0
2018-10-30 15:30:00,51.69,51.81,51.61,51.79,661340.0,51.3824,51.5016,51.3028,51.4818,661340.0
2018-10-30 15:35:00,51.79,51.83,51.63,51.63,344980.0,51.4818,51.5215,51.3227,51.3227,344980.0
2018-10-30 15:40:00,51.64,51.72,51.6,51.72,302820.0,51.3327,51.4122,51.2929,51.4122,302820.0
2018-10-30 15:45:00,51.69,51.84,51.58,51.79,551380.0,51.3824,51.5315,51.273,51.4818,551380.0
2018-10-30 15:50:00,51.84,51.87,51.72,51.72,905440.0,51.5315,51.5613,51.4122,51.4122,905440.0
2018-10-30 15:55:00,51.72,51.87,51.68,51.85,1865200.0,51.4122,51.5613,51.3724,51.5414,1865200.0
2018-10-31 09:30:00,52.99,53.3,52.85,53.0,1645860.0,52.6746,52.9828,52.5355,52.6846,1645860.0
2018-10-31 09:35:00,53.0,53.24,52.93,53.21,987780.0,52.6846,52.9231,52.615,52.8933,987780.0
2018-10-31 09:40:00,53.21,53.72,53.18,53.66,1480700.0,52.8933,53.4003,52.8635,53.3406,1480700.0
2018-10-31 09:45:00,53.66,53.92,53.55,53.55,916060.0,53.3406,53.5991,53.2313,53.2313,916060.0
2018-10-31 09:50:00,53.55,53.63,53.31,53.6,571980.0,53.2313,53.3108,52.9927,53.281,571980.0
2018-10-31 09:55:00,53.62,53.89,53.6,53.83,603540.0,53.3009,53.5693,53.281,53.5096,603540.0
2018-10-31 10:00:00,53.84,53.96,53.69,53.89,554700.0,53.5196,53.6388,53.3705,53.5693,554700.0
2018-10-31 10:05:00,53.9,53.9,53.72,53.72,410360.0,53.5792,53.5792,53.4003,53.4003,410360.0
2018-10-31 10:10:00,53.72,53.84,53.65,53.68,352180.0,53.4003,53.5196,53.3307,53.3605,352180.0
2018-10-31 10:15:00,53.68,53.9,53.68,53.9,305060.0,53.3605,53.5792,53.3605,53.5792,305060.0
2018-10-31 10:20:00,53.89,54.13,53.89,54.11,677280.0,53.5693,53.8078,53.5693,53.788,677280.0
2018-10-31 10:25:00,54.08,54.13,53.88,53.91,356520.0,53.7581,53.8078,53.5593,53.5891,356520.0
2018-10-31 10:30:00,53.9,54.1,53.9,54.08,256480.0,53.5792,53.778,53.5792,53.7581,256480.0
2018-10-31 10:35:00,54.06,54.13,54.04,54.08,197260.0,53.7382,53.8078,53.7184,53.7581,197260.0
2018-10-31 10:40:00,54.09,54.1,53.93,53.93,297960.0,53.7681,53.778,53.609,53.609,297960.0
2018-10-31 10:45:00,53.95,54.07,53.78,53.78,251720.0,53.6289,53.7482,53.4599,53.4599,251720.0
2018-10-31 10:50:00,53.76,53.84,53.59,53.75,289300.0,53.44,53.5196,53.271,53.4301,289300.0
2018-10-31 10:55:00,53.76,53.87,53.68,53.75,187080.0,53.44,53.5494,53.3605,53.4301,187080.0
2018-10-31 11:00:00,53.77,53.88,53.46,53.46,504580.0,53.45,53.5593,53.1418,53.1418,504580.0
2018-10-31 11:05:00,53.52,53.67,53.49,53.61,168580.0,53.2015,53.3506,53.1716,53.2909,168580.0
2018-10-31 11:10:00,53.63,53.73,53.45,53.54,177920.0,53.3108,53.4102,53.1319,53.2213,177920.0
2018-10-31 11:15:00,53.52,53.7,53.51,53.62,213240.0,53.2015,53.3804,53.1915,53.3009,213240.0
2018-10-31 11:20:00,53.6,53.95,53.6,53.93,241400.0,53.281,53.6289,53.281,53.609,241400.0
2018-10-31 11:25:00,53.92,54.04,53.88,53.99,424240.0,53.5991,53.7184,53.5593,53.6687,424240.0
2018-10-31 11:30:00,53.98,53.98,53.67,53.67,246200.0,53.6587,53.6587,53.3506,53.3506,246200.0
2018-10-31 11:35:00,53.7,53.84,53.7,53.77,197540.0,53.3804,53.5196,53.3804,53.45,197540.0
2018-10-31 11:40:00,53.82,53.85,53.46,53.46,179480.0,53.4997,53.5295,53.1418,53.1418,179480.0
2018-10-31 11:45:00,53.44,53.62,53.42,53.47,195000.0,53.1219,53.3009,53.1021,53.1518,195000.0
2018-10-31 11:50:00,53.49,53.66,53.48,53.59,106360.0,53.1716,53.3406,53.1617,53.271,106360.0
2018-10-31 11:55:00,53.59,53.73,53.51,53.65,340160.0,53.271,53.4102,53.1915,53.3307,340160.0
2018-10-31 12:00:00,53.7,53.76,53.42,53.42,157160.0,53.3804,53.44,53.1021,53.1021,157160.0
2018-10-31 12:05:00,53.46,53.6,53.42,53.6,78240.0,53.1418,53.281,53.1021,53.281,78240.0
2018-10-31 12:10:00,53.58,53.7,53.54,53.7,88220.0,53.2611,53.3804,53.2213,53.3804,88220.0
2018-10-31 12:15:00,53.7,53.74,53.61,53.74,92680.0,53.3804,53.4202,53.2909,53.4202,92680.0
2018-10-31 12:20:00,53.72,53.82,53.67,53.82,91720.0,53.4003,53.4997,53.3506,53.4997,91720.0
2018-10-31 12:25:00,53.79,53.85,53.71,53.73,119680.0,53.4699,53.5295,53.3903,53.4102,119680.0
2018-10-31 12:30:00,53.74,53.84,53.69,53.84,210160.0,53.4202,53.5196,53.3705,53.5196,210160.0
2018-10-31 12:35:00,53.87,53.94,53.85,53.93,111100.0,53.5494,53.619,53.5295,53.609,111100.0
2018-10-31 12:40:00,53.96,54.0,53.85,53.9,328140.0,53.6388,53.6786,53.5295,53.5792,328140.0
2018-10-31 12:45:00,53.9,53.93,53.84,53.89,126920.0,53.5792,53.609,53.5196,53.5693,126920.0
2018-10-31 12:50:00,53.87,53.94,53.87,53.92,156000.0,53.5494,53.619,53.5494,53.5991,156000.0
2018-10-31 12:55:00,53.95,54.05,53.94,53.94,162900.0,53.6289,53.7283,53.619,53.619,162900.0
2018-10-31 13:00:00,53.98,54.02,53.96,54.0,80000.0,53.6587,53.6985,53.6388,53.6786,80000.0
2018-10-31 13:05:00,54.0,54.06,54.0,54.02,86240.0,53.6786,53.7382,53.6786,53.6985,86240.0
2018-10-31 13:10:00,54.05,54.2,54.05,54.13,101260.0,53.7283,53.8774,53.7283,53.8078,101260.0
2018-10-31 13:15:00,54.16,54.31,54.15,54.26,273080.0,53.8377,53.9868,53.8277,53.9371,273080.0
2018-10-31 13:20:00,54.27,54.4,54.23,54.23,180580.0,53.947,54.0762,53.9072,53.9072,180580.0
2018-10-31 13:25:00,54.22,54.22,54.09,54.13,152300.0,53.8973,53.8973,53.7681,53.8078,152300.0
2018-10-31 13:30:00,54.13,54.21,54.12,54.21,161700.0,53.8078,53.8874,53.7979,53.8874,161700.0
2018-10-31 13:35:00,54.2,54.2,54.08,54.2,80280.0,53.8774,53.8774,53.7581,53.8774,80280.0
2018-10-31 13:40:00,54.18,54.33,54.15,54.33,102120.0,53.8575,54.0066,53.8277,54.0066,102120.0
2018-10-31 13:45:00,54.31,54.36,54.23,54.28,139120.0,53.9868,54.0365,53.9072,53.9569,139120.0
2018-10-31 13:50:00,54.29,54.34,54.27,54.27,73760.0,53.9669,54.0166,53.947,53.947,73760.0
2018-10-31 13:55:00,54.3,54.36,54.24,54.27,102100.0,53.9768,54.0365,53.9172,53.947,102100.0
2018-10-31 14:00:00,54.29,54.4,54.17,54.34,215660.0,53.9669,54.0762,53.8476,54.0166,215660.0
2018-10-31 14:05:00,54.34,54.44,54.3,54.36,152600.0,54.0166,54.116,53.9768,54.0365,152600.0
2018-10-31 14:10:00,54.35,54.51,54.32,54.48,310620.0,54.0265,54.1856,53.9967,54.1557,310620.0
2018-10-31 14:15:00,54.48,54.6,54.46,54.49,219240.0,54.1557,54.275,54.1359,54.1657,219240.0
2018-10-31 14:20:00,54.49,54.54,54.44,54.5,179460.0,54.1657,54.2154,54.116,54.1756,179460.0
2018-10-31 14:25:00,54.5,54.52,54.39,54.47,150600.0,54.1756,54.1955,54.0663,54.1458,150600.0
2018-10-31 14:30:00,54.46,54.49,54.34,54.34,156080.0,54.1359,54.1657,54.0166,54.0166,156080.0
2018-10-31 14:35:00,54.35,54.35,54.15,54.2,205400.0,54.0265,54.0265,53.8277,53.8774,205400.0
2018-10-31 14:40:00,54.18,54.29,54.12,54.13,467020.0,53.8575,53.9669,53.7979,53.8078,467020.0
2018-10-31 14:45:00,54.19,54.19,54.0,54.07,284380.0,53.8675,53.8675,53.6786,53.7482,284380.0
2018-10-31 14:50:00,54.05,54.15,54.05,54.14,198820.0,53.7283,53.8277,53.7283,53.8178,198820.0
2018-10-31 14:55:00,54.14,54.15,54.08,54.12,258520.0,53.8178,53.8277,53.7581,53.7979,258520.0
2018-10-31 15:00:00,54.1,54.24,54.09,54.16,299760.0,53.778,53.9172,53.7681,53.8377,299760.0
2018-10-31 15:05:00,54.2,54.24,54.07,54.07,173920.0,53.8774,53.9172,53.7482,53.7482,173920.0
2018-10-31 15:10:00,54.05,54.2,54.05,54.2,157120.0,53.7283,53.8774,53.7283,53.8774,157120.0
2018-10-31 15:15:00,54.18,54.22,54.11,54.13,161760.0,53.8575,53.8973,53.788,53.8078,161760.0
2018-10-31 15:20:00,54.14,54.17,53.96,54.08,216520.0,53.8178,53.8476,53.6388,53.7581,216520.0
2018-10-31 15:25:00,54.04,54.15,53.99,54.15,194680.0,53.7184,53.8277,53.6687,53.8277,194680.0
2018-10-31 15:30:00,54.15,54.22,54.12,54.15,258540.0,53.8277,53.8973,53.7979,53.8277,258540.0
2018-10-31 15:35:00,54.15,54.2,53.96,53.96,282380.0,53.8277,53.8774,53.6388,53.6388,282380.0
2018-10-31 15:40:00,53.98,54.13,53.96,53.98,344380.0,53.6587,53.8078,53.6388,53.6587,344380.0
2018-10-31 15:45:00,53.98,54.05,53.79,53.83,756500.0,53.6587,53.7283,53.4699,53.5096,756500.0
2018-10-31 15:50:00,53.84,54.02,53.84,53.93,748460.0,53.5196,53.6985,53.5196,53.609,748460.0
2018-10-31 15:55:00,53.92,53.94,53.77,53.82,1523100.0,53.5991,53.619,53.45,53.4997,1523100.0
2018-11-01 09:30:00,53.83,54.11,53.72,53.88,981740.0,53.5096,53.788,53.4003,53.5593,981740.0
2018-11-01 09:35:00,53.85,54.2,53.84,54.2,355740.0,53.5295,53.8774,53.5196,53.8774,355740.0
2018-11-01 09:40:00,54.13,54.2,53.88,53.89,364700.0,53.8078,53.8774,53.5593,53.5693,364700.0
2018-11-01 09:45:00,53.93,53.93,53.36,53.39,334800.0,53.609,53.609,53.0424,53.0722,334800.0
2018-11-01 09:50:00,53.38,53.82,53.3,53.64,397220.0,53.0623,53.4997,52.9828,53.3207,397220.0
2018-11-01 09:55:00,53.67,53.77,53.51,53.59,219620.0,53.3506,53.45,53.1915,53.271,219620.0
2018-11-01 10:00:00,53.5,53.58,53.38,53.4,152360.0,53.1816,53.2611,53.0623,53.0822,152360.0
2018-11-01 10:05:00,53.4,53.46,53.14,53.3,393800.0,53.0822,53.1418,52.8237,52.9828,393800.0
2018-11-01 10:10:00,53.34,53.55,53.3,53.3,351180.0,53.0225,53.2313,52.9828,52.9828,351180.0
2018-11-01 10:15:00,53.32,53.47,53.22,53.23,313300.0,53.0027,53.1518,52.9032,52.9132,313300.0
2018-11-01 10:20:00,53.2,53.35,53.12,53.31,245340.0,52.8834,53.0325,52.8038,52.9927,245340.0
2018-11-01 10:25:00,53.37,53.47,53.3,53.4,168660.0,53.0524,53.1518,52.9828,53.0822,168660.0
2018-11-01 10:30:00,53.44,53.73,53.4,53.66,145160.0,53.1219,53.4102,53.0822,53.3406,145160.0
2018-11-01 10:35:00,53.67,53.85,53.63,53.85,249300.0,53.3506,53.5295,53.3108,53.5295,249300.0
2018-11-01 10:40:00,53.84,53.85,53.69,53.79,122680.0,53.5196,53.5295,53.3705,53.4699,122680.0
2018-11-01 10:45:00,53.81,53.87,53.73,53.76,145340.0,53.4897,53.5494,53.4102,53.44,145340.0
2018-11-01 10:50:00,53.84,53.88,53.69,53.69,65960.0,53.5196,53.5593,53.3705,53.3705,65960.0
2018-11-01 10:55:00,53.63,53.81,53.63,53.81,61400.0,53.3108,53.4897,53.3108,53.4897,61400.0
2018-11-01 11:00:00,53.85,53.85,53.62,53.72,154500.0,53.5295,53.5295,53.3009,53.4003,154500.0
2018-11-01 11:05:00,53.8,53.86,53.65,53.73,142000.0,53.4798,53.5394,53.3307,53.4102,142000.0
2018-11-01 11:10:00,53.71,53.92,53.71,53.87,232360.0,53.3903,53.5991,53.3903,53.5494,232360.0
2018-11-01 11:15:00,53.84,53.93,53.75,53.9,53900.0,53.5196,53.609,53.4301,53.5792,53900.0
2018-11-01 11:20:00,53.91,54.09,53.88,54.02,182520.0,53.5891,53.7681,53.5593,53.6985,182520.0
2018-11-01 11:25:00,54.02,54.06,53.82,53.84,186180.0,53.6985,53.7382,53.4997,53.5196,186180.0
2018-11-01 11:30:00,53.86,54.01,53.8,53.8,120700.0,53.5394,53.6885,53.4798,53.4798,120700.0
2018-11-01 11:35:00,53.79,53.85,53.75,53.82,85540.0,53.4699,53.5295,53.4301,53.4997,85540.0
2018-11-01 11:40:00,53.83,53.87,53.8,53.84,174880.0,53.5096,53.5494,53.4798,53.5196,174880.0
2018-11-01 11:45:00,53.87,53.87,53.7,53.76,93500.0,53.5494,53.5494,53.3804,53.44,93500.0
2018-11-01 11:50:00,53.77,53.77,53.7,53.75,65880.0,53.45,53.45,53.3804,53.4301,65880.0
2018-11-01 11:55:00,53.77,53.78,53.58,53.61,179780.0,53.45,53.4599,53.2611,53.2909,179780.0
2018-11-01 12:00:00,53.6,53.64,53.55,53.6,173560.0,53.281,53.3207,53.2313,53.281,173560.0
2018-11-01 12:05:00,53.62,53.77,53.62,53.74,160660.0,53.3009,53.45,53.3009,53.4202,160660.0
2018-11-01 12:10:00,53.72,53.72,53.67,53.68,161900.0,53.4003,53.4003,53.3506,53.3605,161900.0
2018-11-01 12:15:00,53.67,53.67,53.49,53.5,75060.0,53.3506,53.3506,53.1716,53.1816,75060.0
2018-11-01 12:20:00,53.5,53.61,53.5,53.59,74200.0,53.1816,53.2909,53.1816,53.271,74200.0
2018-11-01 12:25:00,53.58,53.65,53.54,53.65,102720.0,53.2611,53.3307,53.2213,53.3307,102720.0
2018-11-01 12:30:00,53.63,53.72,53.63,53.67,140300.0,53.3108,53.4003,53.3108,53.3506,140300.0
2018-11-01 12:35:00,53.65,53.65,53.55,53.57,72800.0,53.3307,53.3307,53.2313,53.2512,72800.0
2018-11-01 12:40:00,53.56,53.6,53.51,53.6,172520.0,53.2412,53.281,53.1915,53.281,172520.0
2018-11-01 12:45:00,53.6,53.66,53.52,53.65,110380.0,53.281,53.3406,53.2015,53.3307,110380.0
2018-11-01 12:50:00,53.64,53.7,53.64,53.68,71920.0,53.3207,53.3804,53.3207,53.3605,71920.0
2018-11-01 12:55:00,53.69,53.74,53.62,53.74,125540.0,53.3705,53.4202,53.3009,53.4202,125540.0
2018-11-01 13:00:00,53.8,53.82,53.73,53.78,113440.0,53.4798,53.4997,53.4102,53.4599,113440.0
2018-11-01 13:05:00,53.8,53.81,53.73,53.73,72440.0,53.4798,53.4897,53.4102,53.4102,72440.0
2018-11-01 13:10:00,53.72,53.84,53.71,53.81,91420.0,53.4003,53.5196,53.3903,53.4897,91420.0
2018-11-01 13:15:00,53.77,53.84,53.77,53.81,55260.0,53.45,53.5196,53.45,53.4897,55260.0
2018-11-01 13:20:00,53.79,53.91,53.79,53.85,229720.0,53.4699,53.5891,53.4699,53.5295,229720.0
2018-11-01 13:25:00,53.89,53.95,53.85,53.87,241680.0,53.5693,53.6289,53.5295,53.5494,241680.0
2018-11-01 13:30:00,53.89,53.99,53.89,53.94,100140.0,53.5693,53.6687,53.5693,53.619,100140.0
2018-11-01 13:35:00,53.93,53.93,53.78,53.81,81220.0,53.609,53.609,53.4599,53.4897,81220.0
2018-11-01 13:40:00,53.9,53.94,53.83,53.83,137960.0,53.5792,53.619,53.5096,53.5096,137960.0
2018-11-01 13:45:00,53.82,53.9,53.7,53.74,136940.0,53.4997,53.5792,53.3804,53.4202,136940.0
2018-11-01 13:50:00,53.71,53.79,53.7,53.7,156180.0,53.3903,53.4699,53.3804,53.3804,156180.0
2018-11-01 13:55:00,53.69,53.74,53.64,53.66,86240.0,53.3705,53.4202,53.3207,53.3406,86240.0
2018-11-01 14:00:00,53.67,53.68,53.57,53.66,87700.0,53.3506,53.3605,53.2512,53.3406,87700.0
2018-11-01 14:05:00,53.63,53.65,53.52,53.57,85940.0,53.3108,53.3307,53.2015,53.2512,85940.0
2018-11-01 14:10:00,53.55,53.61,53.53,53.55,58000.0,53.2313,53.2909,53.2114,53.2313,58000.0
2018-11-01 14:15:00,53.55,53.6,53.53,53.58,54940.0,53.2313,53.281,53.2114,53.2611,54940.0
2018-11-01 14:20:00,53.58,53.68,53.58,53.68,51360.0,53.2611,53.3605,53.2611,53.3605,51360.0
2018-11-01 14:25:00,53.68,53.68,53.63,53.67,101700.0,53.3605,53.3605,53.3108,53.3506,101700.0
2018-11-01 14:30:00,53.66,53.68,53.56,53.59,127000.0,53.3406,53.3605,53.2412,53.271,127000.0
2018-11-01 14:35:00,53.59,53.67,53.58,53.61,108540.0,53.271,53.3506,53.2611,53.2909,108540.0
2018-11-01 14:40:00,53.55,53.58,53.53,53.55,90720.0,53.2313,53.2611,53.2114,53.2313,90720.0
2018-11-01 14:45:00,53.56,53.65,53.55,53.63,82080.0,53.2412,53.3307,53.2313,53.3108,82080.0
2018-11-01 14:50:00,53.61,53.62,53.54,53.59,86400.0,53.2909,53.3009,53.2213,53.271,86400.0
2018-11-01 14:55:00,53.61,53.64,53.56,53.59,92420.0,53.2909,53.3207,53.2412,53.271,92420.0
2018-11-01 15:00:00,53.57,53.59,53.48,53.49,311680.0,53.2512,53.271,53.1617,53.1716,311680.0
2018-11-01 15:05:00,53.5,53.55,53.45,53.55,151420.0,53.1816,53.2313,53.1319,53.2313,151420.0
2018-11-01 15:10:00,53.51,53.54,53.46,53.53,97920.0,53.1915,53.2213,53.1418,53.2114,97920.0
2018-11-01 15:15:00,53.53,53.57,53.45,53.48,116720.0,53.2114,53.2512,53.1319,53.1617,116720.0
2018-11-01 15:20:00,53.5,53.52,53.44,53.45,171300.0,53.1816,53.2015,53.1219,53.1319,171300.0
2018-11-01 15:25:00,53.47,53.55,53.45,53.52,147800.0,53.1518,53.2313,53.1319,53.2015,147800.0
2018-11-01 15:30:00,53.5,53.52,53.4,53.44,403840.0,53.1816,53.2015,53.0822,53.1219,403840.0
2018-11-01 15:35:00,53.44,53.53,53.44,53.49,267020.0,53.1219,53.2114,53.1219,53.1716,267020.0
2018-11-01 15:40:00,53.51,53.61,53.47,53.57,432820.0,53.1915,53.2909,53.1518,53.2512,432820.0
2018-11-01 15:45:00,53.56,53.57,53.5,53.51,826660.0,53.2412,53.2512,53.1816,53.1915,826660.0
2018-11-01 15:50:00,53.5,53.56,53.48,53.49,683600.0,53.1816,53.2412,53.1617,53.1716,683600.0
2018-11-01 15:55:00,53.5,53.57,53.43,53.5,1222680.0,53.1816,53.2512,53.112,53.1816,1222680.0
2018-11-02 09:30:00,53.69,53.89,53.4,53.69,897140.0,53.3705,53.5693,53.0822,53.3705,897140.0
2018-11-02 09:35:00,53.66,53.89,53.63,53.85,462500.0,53.3406,53.5693,53.3108,53.5295,462500.0
2018-11-02 09:40:00,53.9,54.15,53.9,54.09,488840.0,53.5792,53.8277,53.5792,53.7681,488840.0
2018-11-02 09:45:00,54.08,54.12,53.9,53.9,339220.0,53.7581,53.7979,53.5792,53.5792,339220.0
2018-11-02 09:50:00,53.95,54.01,53.79,53.86,304760.0,53.6289,53.6885,53.4699,53.5394,304760.0
2018-11-02 09:55:00,53.85,53.87,53.52,53.62,324120.0,53.5295,53.5494,53.2015,53.3009,324120.0
2018-11-02 10:00:00,53.57,53.61,53.26,53.26,436760.0,53.2512,53.2909,52.943,52.943,436760.0
2018-11-02 10:05:00,53.3,53.4,53.2,53.4,131680.0,52.9828,53.0822,52.8834,53.0822,131680.0
2018-11-02 10:10:00,53.34,53.37,53.22,53.28,201380.0,53.0225,53.0524,52.9032,52.9629,201380.0
2018-11-02 10:15:00,53.28,53.59,53.23,53.49,298840.0,52.9629,53.271,52.9132,53.1716,298840.0
2018-11-02 10:20:00,53.49,53.5,53.22,53.23,208300.0,53.1716,53.1816,52.9032,52.9132,208300.0
2018-11-02 10:25:00,53.28,53.35,53.15,53.15,116580.0,52.9629,53.0325,52.8337,52.8337,116580.0
2018-11-02 10:30:00,53.15,53.21,53.06,53.13,256520.0,52.8337,52.8933,52.7442,52.8138,256520.0
2018-11-02 10:35:00,53.11,53.16,52.99,53.03,155040.0,52.7939,52.8436,52.6746,52.7144,155040.0
2018-11-02 10:40:00,53.0,53.12,52.87,53.02,163820.0,52.6846,52.8038,52.5553,52.7044,163820.0
2018-11-02 10:45:00,53.04,53.23,53.04,53.11,110860.0,52.7243,52.9132,52.7243,52.7939,110860.0
2018-11-02 10:50:00,53.14,53.33,53.14,53.21,192400.0,52.8237,53.0126,52.8237,52.8933,192400.0
2018-11-02 10:55:00,53.25,53.43,53.2,53.38,140420.0,52.9331,53.112,52.8834,53.0623,140420.0
2018-11-02 11:00:00,53.42,53.42,53.18,53.21,187940.0,53.1021,53.1021,52.8635,52.8933,187940.0
2018-11-02 11:05:00,53.2,53.35,53.09,53.35,112320.0,52.8834,53.0325,52.774,53.0325,112320.0
2018-11-02 11:10:00,53.36,53.44,53.15,53.18,116020.0,53.0424,53.1219,52.8337,52.8635,116020.0
2018-11-02 11:15:00,53.15,53.2,53.05,53.14,100200.0,52.8337,52.8834,52.7343,52.8237,100200.0
2018-11-02 11:20:00,53.1,53.13,52.96,53.1,166320.0,52.784,52.8138,52.6448,52.784,166320.0
2018-11-02 11:25:00,53.15,53.23,53.04,53.23,112640.0,52.8337,52.9132,52.7243,52.9132,112640.0
2018-11-02 11:30:00,53.28,53.35,53.23,53.23,98740.0,52.9629,53.0325,52.9132,52.9132,98740.0
2018-11-02 11:35:00,53.26,53.34,53.15,53.33,137040.0,52.943,53.0225,52.8337,53.0126,137040.0
2018-11-02 11:40:00,53.35,53.36,53.2,53.25,197100.0,53.0325,53.0424,52.8834,52.9331,197100.0
2018-11-02 11:45:00,53.19,53.3,53.12,53.28,194300.0,52.8734,52.9828,52.8038,52.9629,194300.0
2018-11-02 11:50:00,53.28,53.3,53.2,53.23,118460.0,52.9629,52.9828,52.8834,52.9132,118460.0
2018-11-02 11:55:00,53.2,53.42,53.18,53.42,214160.0,52.8834,53.1021,52.8635,53.1021,214160.0
2018-11-02 12:00:00,53.41,53.45,53.36,53.43,178200.0,53.0921,53.1319,53.0424,53.112,178200.0
2018-11-02 12:05:00,53.41,53.43,53.25,53.26,132540.0,53.0921,53.112,52.9331,52.943,132540.0
2018-11-02 12:10:00,53.23,53.32,53.19,53.22,119080.0,52.9132,53.0027,52.8734,52.9032,119080.0
2018-11-02 12:15:00,53.26,53.35,53.21,53.31,146200.0,52.943,53.0325,52.8933,52.9927,146200.0
2018-11-02 12:20:00,53.29,53.37,53.27,53.3,211000.0,52.9728,53.0524,52.953,52.9828,211000.0
2018-11-02 12:25:00,53.29,53.32,53.23,53.31,88540.0,52.9728,53.0027,52.9132,52.9927,88540.0
2018-11-02 12:30:00,53.35,53.37,53.12,53.15,180560.0,53.0325,53.0524,52.8038,52.8337,180560.0
2018-11-02 12:35:00,53.14,53.25,53.1,53.1,190240.0,52.8237,52.9331,52.784,52.784,190240.0
2018-11-02 12:40:00,53.1,53.23,53.1,53.15,136120.0,52.784,52.9132,52.784,52.8337,136120.0
2018-11-02 12:45:00,53.15,53.19,53.08,53.15,137920.0,52.8337,52.8734,52.7641,52.8337,137920.0
2018-11-02 12:50:00,53.16,53.17,52.95,52.99,161320.0,52.8436,52.8535,52.6349,52.6746,161320.0
2018-11-02 12:55:00,52.97,52.98,52.86,52.96,225780.0,52.6547,52.6647,52.5454,52.6448,225780.0
2018-11-02 13:00:00,52.96,52.96,52.76,52.8,397280.0,52.6448,52.6448,52.446,52.4857,397280.0
2018-11-02 13:05:00,52.8,52.93,52.73,52.9,309740.0,52.4857,52.615,52.4162,52.5852,309740.0
2018-11-02 13:10:00,52.91,53.11,52.87,53.11,154600.0,52.5951,52.7939,52.5553,52.7939,154600.0
2018-11-02 13:15:00,53.1,53.12,53.05,53.11,168820.0,52.784,52.8038,52.7343,52.7939,168820.0
2018-11-02 13:20:00,53.1,53.15,53.0,53.05,86540.0,52.784,52.8337,52.6846,52.7343,86540.0
2018-11-02 13:25:00,53.07,53.09,52.98,53.05,295740.0,52.7541,52.774,52.6647,52.7343,295740.0
2018-11-02 13:30:00,53.01,53.07,53.0,53.02,65540.0,52.6945,52.7541,52.6846,52.7044,65540.0
2018-11-02 13:35:00,53.03,53.04,52.96,53.03,54360.0,52.7144,52.7243,52.6448,52.7144,54360.0
2018-11-02 13:40:00,53.03,53.18,53.02,53.12,70400.0,52.7144,52.8635,52.7044,52.8038,70400.0
2018-11-02 13:45:00,53.1,53.24,53.07,53.2,99020.0,52.784,52.9231,52.7541,52.8834,99020.0
2018-11-02 13:50:00,53.21,53.22,53.05,53.05,76020.0,52.8933,52.9032,52.7343,52.7343,76020.0
2018-11-02 13:55:00,53.04,53.06,52.98,53.04,78000.0,52.7243,52.7442,52.6647,52.7243,78000.0
2018-11-02 14:00:00,53.03,53.04,53.0,53.01,79540.0,52.7144,52.7243,52.6846,52.6945,79540.0
2018-11-02 14:05:00,52.98,53.0,52.88,52.89,59720.0,52.6647,52.6846,52.5653,52.5752,59720.0
2018-11-02 14:10:00,52.91,52.93,52.85,52.88,90000.0,52.5951,52.615,52.5355,52.5653,90000.0
2018-11-02 14:15:00,52.86,52.99,52.82,52.98,48000.0,52.5454,52.6746,52.5056,52.6647,48000.0
2018-11-02 14:20:00,53.01,53.01,52.83,52.86,93760.0,52.6945,52.6945,52.5156,52.5454,93760.0
2018-11-02 14:25:00,52.85,53.35,52.77,53.34,289840.0,52.5355,53.0325,52.4559,53.0225,289840.0
2018-11-02 14:30:00,53.28,53.38,53.12,53.23,165060.0,52.9629,53.0623,52.8038,52.9132,165060.0
2018-11-02 14:35:00,53.25,53.26,53.07,53.1,168120.0,52.9331,52.943,52.7541,52.784,168120.0
2018-11-02 14:40:00,53.1,53.18,53.01,53.05,317220.0,52.784,52.8635,52.6945,52.7343,317220.0
2018-11-02 14:45:00,53.1,53.1,52.94,52.96,418400.0,52.784,52.784,52.6249,52.6448,418400.0
2018-11-02 14:50:00,52.96,53.12,52.91,53.07,347800.0,52.6448,52.8038,52.5951,52.7541,347800.0
2018-11-02 14:55:00,53.09,53.09,53.0,53.0,143320.0,52.774,52.774,52.6846,52.6846,143320.0
2018-11-02 15:00:00,53.01,53.03,52.81,52.85,302500.0,52.6945,52.7144,52.4957,52.5355,302500.0
2018-11-02 15:05:00,52.83,52.9,52.8,52.86,104620.0,52.5156,52.5852,52.4857,52.5454,104620.0
2018-11-02 15:10:00,52.84,53.06,52.81,52.99,301340.0,52.5255,52.7442,52.4957,52.6746,301340.0
2018-11-02 15:15:00,53.02,53.05,52.96,52.97,150100.0,52.7044,52.7343,52.6448,52.6547,150100.0
2018-11-02 15:20:00,52.98,53.07,52.96,53.07,173540.0,52.6647,52.7541,52.6448,52.7541,173540.0
2018-11-02 15:25:00,53.11,53.17,52.95,53.0,451300.0,52.7939,52.8535,52.6349,52.6846,451300.0
2018-11-02 15:30:00,52.99,53.0,52.86,52.86,272400.0,52.6746,52.6846,52.5454,52.5454,272400.0
2018-11-02 15:35:00,52.87,52.88,52.8,52.88,246580.0,52.5553,52.5653,52.4857,52.5653,246580.0
2018-11-02 15:40:00,52.88,52.95,52.86,52.92,219240.0,52.5653,52.6349,52.5454,52.605,219240.0
2018-11-02 15:45:00,52.91,52.95,52.86,52.92,410120.0,52.5951,52.6349,52.5454,52.605,410120.0
2018-11-02 15:50:00,52.92,52.97,52.84,52.84,525640.0,52.605,52.6547,52.5255,52.5255,525640.0
2018-11-02 15:55:00,52.84,52.98,52.75,52.9,1896860.0,52.5255,52.6647,52.436,52.5852,1896860.0
2018-11-05 09:30:00,52.9,52.92,52.3,52.7,1287440.0,52.5852,52.605,51.9887,52.3863,1287440.0
2018-11-05 09:35:00,52.7,52.77,52.33,52.36,437000.0,52.3863,52.4559,52.0185,52.0484,437000.0
2018-11-05 09:40:00,52.36,52.44,51.96,51.97,607600.0,52.0484,52.1279,51.6507,51.6607,607600.0
2018-11-05 09:45:00,51.95,52.15,51.85,51.88,760500.0,51.6408,51.8396,51.5414,51.5712,760500.0
2018-11-05 09:50:00,51.89,52.09,51.89,52.05,407720.0,51.5812,51.78,51.5812,51.7402,407720.0
2018-11-05 09:55:00,52.07,52.21,52.05,52.07,681120.0,51.7601,51.8993,51.7402,51.7601,681120.0
2018-11-05 10:00:00,52.09,52.13,51.86,51.96,176920.0,51.78,51.8197,51.5513,51.6507,176920.0
2018-11-05 10:05:00,51.94,52.04,51.93,51.96,213640.0,51.6309,51.7303,51.6209,51.6507,213640.0
2018-11-05 10:10:00,51.92,51.98,51.82,51.82,400980.0,51.611,51.6706,51.5116,51.5116,400980.0
2018-11-05 10:15:00,51.82,51.96,51.81,51.83,271880.0,51.5116,51.6507,51.5016,51.5215,271880.0
2018-11-05 10:20:00,51.84,51.88,51.57,51.65,350800.0,51.5315,51.5712,51.2631,51.3426,350800.0
2018-11-05 10:25:00,51.65,51.67,51.55,51.59,612080.0,51.3426,51.3625,51.2432,51.2829,612080.0
2018-11-05 10:30:00,51.61,51.7,51.55,51.55,598980.0,51.3028,51.3923,51.2432,51.2432,598980.0
2018-11-05 10:35:00,51.57,51.6,51.5,51.51,334800.0,51.2631,51.2929,51.1935,51.2034,334800.0
2018-11-05 10:40:00,51.47,51.52,51.37,51.48,595940.0,51.1637,51.2134,51.0643,51.1736,595940.0
2018-11-05 10:45:00,51.48,51.5,51.36,51.43,158240.0,51.1736,51.1935,51.0543,51.1239,158240.0
2018-11-05 10:50:00,51.45,51.48,51.31,51.43,380080.0,51.1438,51.1736,51.0046,51.1239,380080.0
2018-11-05 10:55:00,51.41,51.8,51.41,51.71,499100.0,51.104,51.4917,51.104,51.4022,499100.0
2018-11-05 11:00:00,51.67,51.76,51.62,51.73,416240.0,51.3625,51.4519,51.3128,51.4221,416240.0
2018-11-05 11:05:00,51.71,51.85,51.65,51.65,221100.0,51.4022,51.5414,51.3426,51.3426,221100.0
2018-11-05 11:10:00,51.67,51.73,51.66,51.73,152900.0,51.3625,51.4221,51.3525,51.4221,152900.0
2018-11-05 11:15:00,51.75,51.75,51.52,51.56,166980.0,51.442,51.442,51.2134,51.2531,166980.0
2018-11-05 11:20:00,51.56,51.56,51.35,51.36,403700.0,51.2531,51.2531,51.0444,51.0543,403700.0
2018-11-05 11:25:00,51.38,51.38,51.27,51.33,186820.0,51.0742,51.0742,50.9649,51.0245,186820.0
2018-11-05 11:30:00,51.31,51.35,51.22,51.28,365120.0,51.0046,51.0444,50.9152,50.9748,365120.0
2018-11-05 11:35:00,51.28,51.33,51.08,51.1,426080.0,50.9748,51.0245,50.776,50.7959,426080.0
2018-11-05 11:40:00,51.13,51.21,51.1,51.18,388560.0,50.8257,50.9052,50.7959,50.8754,388560.0
2018-11-05 11:45:00,51.18,51.26,51.14,51.25,462140.0,50.8754,50.9549,50.8356,50.945,462140.0
2018-11-05 11:50:00,51.24,51.27,51.16,51.2,415060.0,50.935,50.9649,50.8555,50.8953,415060.0
2018-11-05 11:55:00,51.22,51.26,51.18,51.23,171940.0,50.9152,50.9549,50.8754,50.9251,171940.0
2018-11-05 12:00:00,51.26,51.27,51.19,51.23,191780.0,50.9549,50.9649,50.8853,50.9251,191780.0
2018-11-05 12:05:00,51.21,51.23,51.11,51.13,187920.0,50.9052,50.9251,50.8058,50.8257,187920.0
2018-11-05 12:10:00,51.14,51.14,51.06,51.09,440580.0,50.8356,50.8356,50.7561,50.7859,440580.0
2018-11-05 12:15:00,51.07,51.17,51.06,51.17,278620.0,50.766,50.8654,50.7561,50.8654,278620.0
2018-11-05 12:20:00,51.18,51.37,51.18,51.35,272580.0,50.8754,51.0643,50.8754,51.0444,272580.0
2018-11-05 12:25:00,51.37,51.39,51.3,51.32,203740.0,51.0643,51.0841,50.9947,51.0146,203740.0
2018-11-05 12:30:00,51.34,51.36,51.28,51.3,177800.0,51.0344,51.0543,50.9748,50.9947,177800.0
2018-11-05 12:35:00,51.28,51.35,51.25,51.33,171760.0,50.9748,51.0444,50.945,51.0245,171760.0
2018-11-05 12:40:00,51.34,51.35,51.26,51.3,168280.0,51.0344,51.0444,50.9549,50.9947,168280.0
2018-11-05 12:45:00,51.31,51.34,51.19,51.21,217260.0,51.0046,51.0344,50.8853,50.9052,217260.0
2018-11-05 12:50:00,51.2,51.29,51.2,51.28,160460.0,50.8953,50.9847,50.8953,50.9748,160460.0
2018-11-05 12:55:00,51.29,51.34,51.23,51.32,126760.0,50.9847,51.0344,50.9251,51.0146,126760.0
2018-11-05 13:00:00,51.32,51.37,51.31,51.35,151680.0,51.0146,51.0643,51.0046,51.0444,151680.0
2018-11-05 13:05:00,51.36,51.4,51.3,51.38,149120.0,51.0543,51.0941,50.9947,51.0742,149120.0
2018-11-05 13:10:00,51.37,51.48,51.32,51.47,156960.0,51.0643,51.1736,51.0146,51.1637,156960.0
2018-11-05 13:15:00,51.48,51.52,51.41,51.5,173820.0,51.1736,51.2134,51.104,51.1935,173820.0
2018-11-05 13:20:00,51.49,51.54,51.45,51.5,115040.0,51.1835,51.2332,51.1438,51.1935,115040.0
2018-11-05 13:25:00,51.48,51.5,51.43,51.44,170080.0,51.1736,51.1935,51.1239,51.1338,170080.0
2018-11-05 13:30:00,51.48,51.54,51.42,51.47,126800.0,51.1736,51.2332,51.114,51.1637,126800.0
2018-11-05 13:35:00,51.49,51.5,51.36,51.47,297080.0,51.1835,51.1935,51.0543,51.1637,297080.0
2018-11-05 13:40:00,51.48,51.58,51.44,51.58,180660.0,51.1736,51.273,51.1338,51.273,180660.0
2018-11-05 13:45:00,51.57,51.59,51.53,51.55,205480.0,51.2631,51.2829,51.2233,51.2432,205480.0
2018-11-05 13:50:00,51.53,51.57,51.47,51.56,166560.0,51.2233,51.2631,51.1637,51.2531,166560.0
2018-11-05 13:55:00,51.56,51.62,51.54,51.54,122280.0,51.2531,51.3128,51.2332,51.2332,122280.0
2018-11-05 14:00:00,51.54,51.57,51.45,51.49,218160.0,51.2332,51.2631,51.1438,51.1835,218160.0
2018-11-05 14:05:00,51.5,51.53,51.45,51.5,178300.0,51.1935,51.2233,51.1438,51.1935,178300.0
2018-11-05 14:10:00,51.5,51.55,51.47,51.55,66000.0,51.1935,51.2432,51.1637,51.2432,66000.0
2018-11-05 14:15:00,51.54,51.65,51.5,51.65,119980.0,51.2332,51.3426,51.1935,51.3426,119980.0
2018-11-05 14:20:00,51.65,51.83,51.65,51.81,319380.0,51.3426,51.5215,51.3426,51.5016,319380.0
2018-11-05 14:25:00,51.82,51.84,51.76,51.79,102960.0,51.5116,51.5315,51.4519,51.4818,102960.0
2018-11-05 14:30:00,51.77,51.81,51.71,51.73,290540.0,51.4619,51.5016,51.4022,51.4221,290540.0
2018-11-05 14:35:00,51.75,51.75,51.68,51.69,168000.0,51.442,51.442,51.3724,51.3824,168000.0
2018-11-05 14:40:00,51.7,51.83,51.69,51.83,153560.0,51.3923,51.5215,51.3824,51.5215,153560.0
2018-11-05 14:45:00,51.85,51.95,51.85,51.9,209120.0,51.5414,51.6408,51.5414,51.5911,209120.0
2018-11-05 14:50:00,51.91,51.95,51.89,51.9,203900.0,51.601,51.6408,51.5812,51.5911,203900.0
2018-11-05 14:55:00,51.9,51.92,51.84,51.84,305800.0,51.5911,51.611,51.5315,51.5315,305800.0
2018-11-05 15:00:00,51.84,51.86,51.76,51.78,288480.0,51.5315,51.5513,51.4519,51.4718,288480.0
2018-11-05 15:05:00,51.78,51.85,51.76,51.82,506420.0,51.4718,51.5414,51.4519,51.5116,506420.0
2018-11-05 15:10:00,51.83,51.94,51.83,51.94,229600.0,51.5215,51.6309,51.5215,51.6309,229600.0
2018-11-05 15:15:00,51.92,51.93,51.78,51.81,196320.0,51.611,51.6209,51.4718,51.5016,196320.0
2018-11-05 15:20:00,51.8,51.82,51.7,51.72,325820.0,51.4917,51.5116,51.3923,51.4122,325820.0
2018-11-05 15:25:00,51.7,51.71,51.64,51.7,286980.0,51.3923,51.4022,51.3327,51.3923,286980.0
2018-11-05 15:30:00,51.7,51.7,51.6,51.66,179560.0,51.3923,51.3923,51.2929,51.3525,179560.0
2018-11-05 15:35:00,51.69,51.74,51.61,51.61,307220.0,51.3824,51.4321,51.3028,51.3028,307220.0
2018-11-05 15:40:00,51.64,51.74,51.6,51.74,187160.0,51.3327,51.4321,51.2929,51.4321,187160.0
2018-11-05 15:45:00,51.76,51.8,51.66,51.8,318340.0,51.4519,51.4917,51.3525,51.4917,318340.0
2018-11-05 15:50:00,51.81,51.94,51.74,51.94,367460.0,51.5016,51.6309,51.4321,51.6309,367460.0
2018-11-05 15:55:00,51.94,52.09,51.91,52.07,1718640.0,51.6309,51.78,51.601,51.7601,1718640.0
2018-11-06 09:30:00,51.97,52.43,51.9,52.34,704040.0,51.6607,52.1179,51.5911,52.0285,704040.0
2018-11-06 09:35:00,52.3,52.86,52.3,52.81,813720.0,51.9887,52.5454,51.9887,52.4957,813720.0
2018-11-06 09:40:00,52.8,53.05,52.8,52.99,677120.0,52.4857,52.7343,52.4857,52.6746,677120.0
2018-11-06 09:45:00,53.02,53.22,53.02,53.14,716940.0,52.7044,52.9032,52.7044,52.8237,716940.0
2018-11-06 09:50:00,53.17,53.2,52.97,52.99,158660.0,52.8535,52.8834,52.6547,52.6746,158660.0
2018-11-06 09:55:00,53.0,53.1,52.95,52.96,177100.0,52.6846,52.784,52.6349,52.6448,177100.0
2018-11-06 10:00:00,52.94,53.06,52.92,52.92,161940.0,52.6249,52.7442,52.605,52.605,161940.0
2018-11-06 10:05:00,52.9,52.92,52.78,52.84,139160.0,52.5852,52.605,52.4659,52.5255,139160.0
2018-11-06 10:10:00,52.86,52.93,52.84,52.89,108400.0,52.5454,52.615,52.5255,52.5752,108400.0
2018-11-06 10:15:00,52.9,52.98,52.84,52.88,103920.0,52.5852,52.6647,52.5255,52.5653,103920.0
2018-11-06 10:20:00,52.87,52.91,52.84,52.91,126080.0,52.5553,52.5951,52.5255,52.5951,126080.0
2018-11-06 10:25:00,52.92,52.93,52.8,52.82,275280.0,52.605,52.615,52.4857,52.5056,275280.0
2018-11-06 10:30:00,52.82,52.84,52.69,52.75,430220.0,52.5056,52.5255,52.3764,52.436,430220.0
2018-11-06 10:35:00,52.76,52.76,52.46,52.52,205760.0,52.446,52.446,52.1478,52.2074,205760.0
2018-11-06 10:40:00,52.51,52.59,52.48,52.57,243700.0,52.1975,52.277,52.1677,52.2571,243700.0
2018-11-06 10:45:00,52.56,52.66,52.53,52.56,190820.0,52.2472,52.3466,52.2174,52.2472,190820.0
2018-11-06 10:50:00,52.51,52.58,52.45,52.58,135880.0,52.1975,52.2671,52.1378,52.2671,135880.0
2018-11-06 10:55:00,52.58,52.58,52.41,52.44,100000.0,52.2671,52.2671,52.0981,52.1279,100000.0
2018-11-06 11:00:00,52.52,52.53,52.31,52.43,137000.0,52.2074,52.2174,51.9987,52.1179,137000.0
2018-11-06 11:05:00,52.4,52.49,52.4,52.46,94660.0,52.0881,52.1776,52.0881,52.1478,94660.0
2018-11-06 11:10:00,52.41,52.7,52.4,52.68,120300.0,52.0981,52.3863,52.0881,52.3665,120300.0
2018-11-06 11:15:00,52.69,52.7,52.62,52.62,133400.0,52.3764,52.3863,52.3068,52.3068,133400.0
2018-11-06 11:20:00,52.59,52.61,52.38,52.48,127280.0,52.277,52.2969,52.0682,52.1677,127280.0
2018-11-06 11:25:00,52.47,52.5,52.43,52.43,56000.0,52.1577,52.1875,52.1179,52.1179,56000.0
2018-11-06 11:30:00,52.43,52.43,52.3,52.36,129020.0,52.1179,52.1179,51.9887,52.0484,129020.0
2018-11-06 11:35:00,52.35,52.48,52.34,52.48,151320.0,52.0384,52.1677,52.0285,52.1677,151320.0
2018-11-06 11:40:00,52.47,52.5,52.42,52.47,158480.0,52.1577,52.1875,52.108,52.1577,158480.0
2018-11-06 11:45:00,52.5,52.52,52.46,52.51,74080.0,52.1875,52.2074,52.1478,52.1975,74080.0
2018-11-06 11:50:00,52.5,52.55,52.45,52.46,82000.0,52.1875,52.2372,52.1378,52.1478,82000.0
2018-11-06 11:55:00,52.44,52.51,52.44,52.48,100400.0,52.1279,52.1975,52.1279,52.1677,100400.0
2018-11-06 12:00:00,52.5,52.55,52.47,52.5,58000.0,52.1875,52.2372,52.1577,52.1875,58000.0
2018-11-06 12:05:00,52.52,52.66,52.52,52.55,99500.0,52.2074,52.3466,52.2074,52.2372,99500.0
2018-11-06 12:10:00,52.57,52.63,52.54,52.6,53000.0,52.2571,52.3168,52.2273,52.2869,53000.0
2018-11-06 12:15:00,52.6,52.6,52.52,52.56,74840.0,52.2869,52.2869,52.2074,52.2472,74840.0
2018-11-06 12:20:00,52.58,52.62,52.55,52.57,58400.0,52.2671,52.3068,52.2372,52.2571,58400.0
2018-11-06 12:25:00,52.59,52.65,52.56,52.62,70140.0,52.277,52.3366,52.2472,52.3068,70140.0
2018-11-06 12:30:00,52.62,52.7,52.62,52.64,62000.0,52.3068,52.3863,52.3068,52.3267,62000.0
2018-11-06 12:35:00,52.65,52.73,52.65,52.73,70580.0,52.3366,52.4162,52.3366,52.4162,70580.0
2018-11-06 12:40:00,52.73,52.78,52.73,52.75,84000.0,52.4162,52.4659,52.4162,52.436,84000.0
2018-11-06 12:45:00,52.75,52.77,52.7,52.7,89720.0,52.436,52.4559,52.3863,52.3863,89720.0
2018-11-06 12:50:00,52.71,52.74,52.68,52.73,63900.0,52.3963,52.4261,52.3665,52.4162,63900.0
2018-11-06 12:55:00,52.72,52.73,52.69,52.71,76000.0,52.4062,52.4162,52.3764,52.3963,76000.0
2018-11-06 13:00:00,52.72,52.79,52.72,52.75,34000.0,52.4062,52.4758,52.4062,52.436,34000.0
2018-11-06 13:05:00,52.75,52.77,52.73,52.77,50000.0,52.436,52.4559,52.4162,52.4559,50000.0
2018-11-06 13:10:00,52.76,52.79,52.71,52.75,102360.0,52.446,52.4758,52.3963,52.436,102360.0
2018-11-06 13:15:00,52.77,52.82,52.77,52.8,42000.0,52.4559,52.5056,52.4559,52.4857,42000.0
2018-11-06 13:20:00,52.77,52.77,52.74,52.75,38000.0,52.4559,52.4559,52.4261,52.436,38000.0
2018-11-06 13:25:00,52.74,52.74,52.62,52.63,98000.0,52.4261,52.4261,52.3068,52.3168,98000.0
2018-11-06 13:30:00,52.61,52.69,52.61,52.69,60840.0,52.2969,52.3764,52.2969,52.3764,60840.0
2018-11-06 13:35:00,52.68,52.71,52.64,52.69,69840.0,52.3665,52.3963,52.3267,52.3764,69840.0
2018-11-06 13:40:00,52.69,52.72,52.64,52.64,70000.0,52.3764,52.4062,52.3267,52.3267,70000.0
2018-11-06 13:45:00,52.66,52.66,52.57,52.58,64000.0,52.3466,52.3466,52.2571,52.2671,64000.0
2018-11-06 13:50:00,52.59,52.64,52.58,52.59,68020.0,52.277,52.3267,52.2671,52.277,68020.0
2018-11-06 13:55:00,52.61,52.62,52.51,52.55,118360.0,52.2969,52.3068,52.1975,52.2372,118360.0
2018-11-06 14:00:00,52.54,52.57,52.48,52.55,152500.0,52.2273,52.2571,52.1677,52.2372,152500.0
2018-11-06 14:05:00,52.54,52.55,52.5,52.5,46000.0,52.2273,52.2372,52.1875,52.1875,46000.0
2018-11-06 14:10:00,52.49,52.5,52.41,52.41,295460.0,52.1776,52.1875,52.0981,52.0981,295460.0
2018-11-06 14:15:00,52.41,52.44,52.35,52.43,264860.0,52.0981,52.1279,52.0384,52.1179,264860.0
2018-11-06 14:20:00,52.41,52.42,52.31,52.33,96020.0,52.0981,52.108,51.9987,52.0185,96020.0
2018-11-06 14:25:00,52.32,52.32,52.15,52.19,159640.0,52.0086,52.0086,51.8396,51.8794,159640.0
2018-11-06 14:30:00,52.14,52.24,52.12,52.21,90280.0,51.8297,51.9291,51.8098,51.8993,90280.0
2018-11-06 14:35:00,52.21,52.31,52.19,52.24,179040.0,51.8993,51.9987,51.8794,51.9291,179040.0
2018-11-06 14:40:00,52.26,52.27,52.22,52.26,51100.0,51.949,51.9589,51.9092,51.949,51100.0
2018-11-06 14:45:00,52.26,52.38,52.26,52.36,107000.0,51.949,52.0682,51.949,52.0484,107000.0
2018-11-06 14:50:00,52.39,52.43,52.37,52.41,101600.0,52.0782,52.1179,52.0583,52.0981,101600.0
2018-11-06 14:55:00,52.41,52.49,52.4,52.4,135020.0,52.0981,52.1776,52.0881,52.0881,135020.0
2018-11-06 15:00:00,52.41,52.5,52.32,52.46,113020.0,52.0981,52.1875,52.0086,52.1478,113020.0
2018-11-06 15:05:00,52.48,52.53,52.44,52.46,170180.0,52.1677,52.2174,52.1279,52.1478,170180.0
2018-11-06 15:10:00,52.47,52.55,52.46,52.51,97260.0,52.1577,52.2372,52.1478,52.1975,97260.0
2018-11-06 15:15:00,52.5,52.56,52.5,52.53,120980.0,52.1875,52.2472,52.1875,52.2174,120980.0
2018-11-06 15:20:00,52.53,52.63,52.46,52.63,126900.0,52.2174,52.3168,52.1478,52.3168,126900.0
2018-11-06 15:25:00,52.59,52.65,52.57,52.63,122640.0,52.277,52.3366,52.2571,52.3168,122640.0
2018-11-06 15:30:00,52.65,52.71,52.63,52.67,139040.0,52.3366,52.3963,52.3168,52.3565,139040.0
2018-11-06 15:35:00,52.69,52.75,52.65,52.66,227520.0,52.3764,52.436,52.3366,52.3466,227520.0
2018-11-06 15:40:00,52.65,52.71,52.63,52.64,255360.0,52.3366,52.3963,52.3168,52.3267,255360.0
2018-11-06 15:45:00,52.63,52.69,52.55,52.67,397540.0,52.3168,52.3764,52.2372,52.3565,397540.0
2018-11-06 15:50:00,52.68,52.76,52.63,52.69,521580.0,52.3665,52.446,52.3168,52.3764,521580.0
2018-11-06 15:55:00,52.71,52.87,52.69,52.79,731480.0,52.3963,52.5553,52.3764,52.4758,731480.0
2018-11-07 09:30:00,53.45,53.68,53.3,53.6,1068600.0,53.1319,53.3605,52.9828,53.281,1068600.0
2018-11-07 09:35:00,53.7,53.96,53.41,53.9,552780.0,53.3804,53.6388,53.0921,53.5792,552780.0
2018-11-07 09:40:00,53.92,53.98,53.83,53.83,588000.0,53.5991,53.6587,53.5096,53.5096,588000.0
2018-11-07 09:45:00,53.84,53.87,53.54,53.61,443540.0,53.5196,53.5494,53.2213,53.2909,443540.0
2018-11-07 09:50:00,53.64,53.8,53.57,53.64,391700.0,53.3207,53.4798,53.2512,53.3207,391700.0
2018-11-07 09:55:00,53.64,53.65,53.5,53.58,263600.0,53.3207,53.3307,53.1816,53.2611,263600.0
2018-11-07 10:00:00,53.59,53.85,53.55,53.81,872220.0,53.271,53.5295,53.2313,53.4897,872220.0
2018-11-07 10:05:00,53.8,53.91,53.75,53.87,357960.0,53.4798,53.5891,53.4301,53.5494,357960.0
2018-11-07 10:10:00,53.91,53.94,53.85,53.94,406280.0,53.5891,53.619,53.5295,53.619,406280.0
2018-11-07 10:15:00,53.94,53.96,53.8,53.89,459760.0,53.619,53.6388,53.4798,53.5693,459760.0
2018-11-07 10:20:00,53.87,53.95,53.83,53.93,192600.0,53.5494,53.6289,53.5096,53.609,192600.0
2018-11-07 10:25:00,53.89,54.1,53.88,54.08,842720.0,53.5693,53.778,53.5593,53.7581,842720.0
2018-11-07 10:30:00,54.06,54.3,54.06,54.29,706600.0,53.7382,53.9768,53.7382,53.9669,706600.0
2018-11-07 10:35:00,54.27,54.54,54.27,54.53,536900.0,53.947,54.2154,53.947,54.2055,536900.0
2018-11-07 10:40:00,54.55,54.56,54.26,54.26,325340.0,54.2253,54.2353,53.9371,53.9371,325340.0
2018-11-07 10:45:00,54.28,54.36,54.24,54.29,163640.0,53.9569,54.0365,53.9172,53.9669,163640.0
2018-11-07 10:50:00,54.25,54.26,54.08,54.09,254320.0,53.9271,53.9371,53.7581,53.7681,254320.0
2018-11-07 10:55:00,54.12,54.22,54.05,54.07,176760.0,53.7979,53.8973,53.7283,53.7482,176760.0
2018-11-07 11:00:00,54.1,54.1,53.91,53.98,285940.0,53.778,53.778,53.5891,53.6587,285940.0
2018-11-07 11:05:00,53.96,54.09,53.92,54.05,345860.0,53.6388,53.7681,53.5991,53.7283,345860.0
2018-11-07 11:10:00,54.03,54.15,54.01,54.1,192400.0,53.7084,53.8277,53.6885,53.778,192400.0
2018-11-07 11:15:00,54.12,54.17,54.04,54.08,157420.0,53.7979,53.8476,53.7184,53.7581,157420.0
2018-11-07 11:20:00,54.08,54.1,54.01,54.1,191040.0,53.7581,53.778,53.6885,53.778,191040.0
2018-11-07 11:25:00,54.09,54.11,53.96,53.99,204580.0,53.7681,53.788,53.6388,53.6687,204580.0
2018-11-07 11:30:00,53.98,54.1,53.98,54.02,118000.0,53.6587,53.778,53.6587,53.6985,118000.0
2018-11-07 11:35:00,54.02,54.1,53.98,54.0,100920.0,53.6985,53.778,53.6587,53.6786,100920.0
2018-11-07 11:40:00,54.01,54.06,54.0,54.01,123080.0,53.6885,53.7382,53.6786,53.6885,123080.0
2018-11-07 11:45:00,54.01,54.07,54.01,54.04,85060.0,53.6885,53.7482,53.6885,53.7184,85060.0
2018-11-07 11:50:00,54.05,54.1,53.94,54.09,160020.0,53.7283,53.778,53.619,53.7681,160020.0
2018-11-07 11:55:00,54.08,54.38,54.04,54.34,290100.0,53.7581,54.0563,53.7184,54.0166,290100.0
2018-11-07 12:00:00,54.36,54.41,54.25,54.41,389160.0,54.0365,54.0862,53.9271,54.0862,389160.0
2018-11-07 12:05:00,54.4,54.42,54.19,54.2,271220.0,54.0762,54.0961,53.8675,53.8774,271220.0
2018-11-07 12:10:00,54.2,54.21,54.11,54.13,189420.0,53.8774,53.8874,53.788,53.8078,189420.0
2018-11-07 12:15:00,54.13,54.13,54.05,54.08,181200.0,53.8078,53.8078,53.7283,53.7581,181200.0
2018-11-07 12:20:00,54.09,54.11,54.04,54.05,268780.0,53.7681,53.788,53.7184,53.7283,268780.0
2018-11-07 12:25:00,54.09,54.15,54.02,54.02,167120.0,53.7681,53.8277,53.6985,53.6985,167120.0
2018-11-07 12:30:00,54.03,54.17,54.01,54.13,139940.0,53.7084,53.8476,53.6885,53.8078,139940.0
2018-11-07 12:35:00,54.17,54.18,54.07,54.11,120860.0,53.8476,53.8575,53.7482,53.788,120860.0
2018-11-07 12:40:00,54.13,54.21,54.1,54.11,146660.0,53.8078,53.8874,53.778,53.788,146660.0
2018-11-07 12:45:00,54.12,54.18,54.09,54.15,95000.0,53.7979,53.8575,53.7681,53.8277,95000.0
2018-11-07 12:50:00,54.16,54.27,54.14,54.25,109380.0,53.8377,53.947,53.8178,53.9271,109380.0
2018-11-07 12:55:00,54.25,54.32,54.22,54.22,153960.0,53.9271,53.9967,53.8973,53.8973,153960.0
2018-11-07 13:00:00,54.22,54.31,54.21,54.21,196440.0,53.8973,53.9868,53.8874,53.8874,196440.0
2018-11-07 13:05:00,54.23,54.25,54.16,54.21,166500.0,53.9072,53.9271,53.8377,53.8874,166500.0
2018-11-07 13:10:00,54.18,54.21,54.13,54.13,89180.0,53.8575,53.8874,53.8078,53.8078,89180.0
2018-11-07 13:15:00,54.16,54.26,54.14,54.23,115280.0,53.8377,53.9371,53.8178,53.9072,115280.0
2018-11-07 13:20:00,54.18,54.19,54.1,54.14,94000.0,53.8575,53.8675,53.778,53.8178,94000.0
2018-11-07 13:25:00,54.14,54.2,54.1,54.19,150160.0,53.8178,53.8774,53.778,53.8675,150160.0
2018-11-07 13:30:00,54.18,54.23,54.11,54.11,109000.0,53.8575,53.9072,53.788,53.788,109000.0
2018-11-07 13:35:00,54.12,54.18,54.11,54.14,82000.0,53.7979,53.8575,53.788,53.8178,82000.0
2018-11-07 13:40:00,54.12,54.2,54.08,54.1,62940.0,53.7979,53.8774,53.7581,53.778,62940.0
2018-11-07 13:45:00,54.06,54.09,54.03,54.03,43200.0,53.7382,53.7681,53.7084,53.7084,43200.0
2018-11-07 13:50:00,54.06,54.09,54.04,54.08,58000.0,53.7382,53.7681,53.7184,53.7581,58000.0
2018-11-07 13:55:00,54.09,54.2,54.09,54.18,185440.0,53.7681,53.8774,53.7681,53.8575,185440.0
2018-11-07 14:00:00,54.21,54.26,54.19,54.26,265880.0,53.8874,53.9371,53.8675,53.9371,265880.0
2018-11-07 14:05:00,54.26,54.33,54.22,54.29,155460.0,53.9371,54.0066,53.8973,53.9669,155460.0
2018-11-07 14:10:00,54.31,54.45,54.3,54.4,281080.0,53.9868,54.1259,53.9768,54.0762,281080.0
2018-11-07 14:15:00,54.4,54.45,54.32,54.35,142880.0,54.0762,54.1259,53.9967,54.0265,142880.0
2018-11-07 14:20:00,54.36,54.4,54.36,54.4,97280.0,54.0365,54.0762,54.0365,54.0762,97280.0
2018-11-07 14:25:00,54.39,54.49,54.39,54.45,177840.0,54.0663,54.1657,54.0663,54.1259,177840.0
2018-11-07 14:30:00,54.42,54.52,54.39,54.43,156000.0,54.0961,54.1955,54.0663,54.106,156000.0
2018-11-07 14:35:00,54.46,54.52,54.43,54.51,245900.0,54.1359,54.1955,54.106,54.1856,245900.0
2018-11-07 14:40:00,54.51,54.57,54.45,54.45,140460.0,54.1856,54.2452,54.1259,54.1259,140460.0
2018-11-07 14:45:00,54.45,54.46,54.41,54.43,143080.0,54.1259,54.1359,54.0862,54.106,143080.0
2018-11-07 14:50:00,54.41,54.46,54.35,54.38,132180.0,54.0862,54.1359,54.0265,54.0563,132180.0
2018-11-07 14:55:00,54.38,54.4,54.34,54.36,106140.0,54.0563,54.0762,54.0166,54.0365,106140.0
2018-11-07 15:00:00,54.35,54.41,54.34,54.39,161460.0,54.0265,54.0862,54.0166,54.0663,161460.0
2018-11-07 15:05:00,54.41,54.47,54.38,54.43,177820.0,54.0862,54.1458,54.0563,54.106,177820.0
2018-11-07 15:10:00,54.4,54.56,54.39,54.56,178260.0,54.0762,54.2353,54.0663,54.2353,178260.0
2018-11-07 15:15:00,54.57,54.61,54.5,54.5,232560.0,54.2452,54.285,54.1756,54.1756,232560.0
2018-11-07 15:20:00,54.5,54.51,54.47,54.51,111400.0,54.1756,54.1856,54.1458,54.1856,111400.0
2018-11-07 15:25:00,54.51,54.59,54.51,54.57,173480.0,54.1856,54.2651,54.1856,54.2452,173480.0
2018-11-07 15:30:00,54.55,54.63,54.52,54.58,141720.0,54.2253,54.3049,54.1955,54.2552,141720.0
2018-11-07 15:35:00,54.58,54.61,54.54,54.59,221060.0,54.2552,54.285,54.2154,54.2651,221060.0
2018-11-07 15:40:00,54.59,54.6,54.51,54.55,264160.0,54.2651,54.275,54.1856,54.2253,264160.0
2018-11-07 15:45:00,54.54,54.6,54.54,54.58,321300.0,54.2154,54.275,54.2154,54.2552,321300.0
2018-11-07 15:50:00,54.58,54.59,54.52,54.58,591660.0,54.2552,54.2651,54.1955,54.2552,591660.0
2018-11-07 15:55:00,54.59,54.77,54.58,54.68,1784180.0,54.2651,54.444,54.2552,54.3546,1784180.0
2018-11-08 09:30:00,54.57,54.66,54.05,54.09,860060.0,54.2452,54.3347,53.7283,53.7681,860060.0
2018-11-08 09:35:00,54.13,54.18,53.95,54.08,516400.0,53.8078,53.8575,53.6289,53.7581,516400.0
2018-11-08 09:40:00,54.11,54.11,53.73,53.82,447980.0,53.788,53.788,53.4102,53.4997,447980.0
2018-11-08 09:45:00,53.83,54.21,53.77,54.15,417640.0,53.5096,53.8874,53.45,53.8277,417640.0
2018-11-08 09:50:00,54.14,54.18,54.01,54.12,211720.0,53.8178,53.8575,53.6885,53.7979,211720.0
2018-11-08 09:55:00,54.15,54.35,54.15,54.27,429940.0,53.8277,54.0265,53.8277,53.947,429940.0
2018-11-08 10:00:00,54.28,54.38,54.2,54.32,197560.0,53.9569,54.0563,53.8774,53.9967,197560.0
2018-11-08 10:05:00,54.32,54.35,53.95,53.95,218240.0,53.9967,54.0265,53.6289,53.6289,218240.0
2018-11-08 10:10:00,53.95,54.0,53.73,53.77,297000.0,53.6289,53.6786,53.4102,53.45,297000.0
2018-11-08 10:15:00,53.78,53.89,53.71,53.86,182900.0,53.4599,53.5693,53.3903,53.5394,182900.0
2018-11-08 10:20:00,53.85,53.93,53.77,53.78,316260.0,53.5295,53.609,53.45,53.4599,316260.0
2018-11-08 10:25:00,53.85,53.89,53.76,53.77,165880.0,53.5295,53.5693,53.44,53.45,165880.0
2018-11-08 10:30:00,53.77,53.91,53.61,53.84,340840.0,53.45,53.5891,53.2909,53.5196,340840.0
2018-11-08 10:35:00,53.86,54.08,53.86,54.08,332580.0,53.5394,53.7581,53.5394,53.7581,332580.0
2018-11-08 10:40:00,54.06,54.06,53.8,53.93,286520.0,53.7382,53.7382,53.4798,53.609,286520.0
2018-11-08 10:45:00,53.9,54.0,53.9,53.93,282600.0,53.5792,53.6786,53.5792,53.609,282600.0
2018-11-08 10:50:00,53.93,54.03,53.93,53.96,159780.0,53.609,53.7084,53.609,53.6388,159780.0
2018-11-08 10:55:00,54.01,54.01,53.91,53.96,130400.0,53.6885,53.6885,53.5891,53.6388,130400.0
2018-11-08 11:00:00,53.97,54.01,53.95,53.99,196000.0,53.6488,53.6885,53.6289,53.6687,196000.0
2018-11-08 11:05:00,54.0,54.07,53.94,54.02,183360.0,53.6786,53.7482,53.619,53.6985,183360.0
2018-11-08 11:10:00,54.0,54.05,53.99,53.99,82080.0,53.6786,53.7283,53.6687,53.6687,82080.0
2018-11-08 11:15:00,53.98,54.04,53.92,53.93,229240.0,53.6587,53.7184,53.5991,53.609,229240.0
2018-11-08 11:20:00,53.92,53.97,53.79,53.83,287600.0,53.5991,53.6488,53.4699,53.5096,287600.0
2018-11-08 11:25:00,53.91,54.02,53.88,53.99,199700.0,53.5891,53.6985,53.5593,53.6687,199700.0
2018-11-08 11:30:00,53.99,54.09,53.97,54.06,107000.0,53.6687,53.7681,53.6488,53.7382,107000.0
2018-11-08 11:35:00,54.04,54.11,54.04,54.1,211040.0,53.7184,53.788,53.7184,53.778,211040.0
2018-11-08 11:40:00,54.14,54.24,54.14,54.16,199640.0,53.8178,53.9172,53.8178,53.8377,199640.0
2018-11-08 11:45:00,54.14,54.25,54.14,54.23,165480.0,53.8178,53.9271,53.8178,53.9072,165480.0
2018-11-08 11:50:00,54.23,54.23,54.14,54.21,116000.0,53.9072,53.9072,53.8178,53.8874,116000.0
2018-11-08 11:55:00,54.18,54.23,54.18,54.23,62540.0,53.8575,53.9072,53.8575,53.9072,62540.0
2018-11-08 12:00:00,54.22,54.22,54.1,54.17,154800.0,53.8973,53.8973,53.778,53.8476,154800.0
2018-11-08 12:05:00,54.19,54.2,54.11,54.12,78540.0,53.8675,53.8774,53.788,53.7979,78540.0
2018-11-08 12:10:00,54.12,54.21,54.09,54.09,113880.0,53.7979,53.8874,53.7681,53.7681,113880.0
2018-11-08 12:15:00,54.09,54.14,54.08,54.11,50000.0,53.7681,53.8178,53.7581,53.788,50000.0
2018-11-08 12:20:00,54.1,54.1,54.03,54.08,83680.0,53.778,53.778,53.7084,53.7581,83680.0
2018-11-08 12:25:00,54.08,54.1,54.0,54.0,93580.0,53.7581,53.778,53.6786,53.6786,93580.0
2018-11-08 12:30:00,53.98,54.08,53.97,54.05,118000.0,53.6587,53.7581,53.6488,53.7283,118000.0
2018-11-08 12:35:00,54.06,54.11,54.06,54.08,44380.0,53.7382,53.788,53.7382,53.7581,44380.0
2018-11-08 12:40:00,54.09,54.09,54.02,54.04,66000.0,53.7681,53.7681,53.6985,53.7184,66000.0
2018-11-08 12:45:00,54.05,54.05,53.98,53.98,100000.0,53.7283,53.7283,53.6587,53.6587,100000.0
2018-11-08 12:50:00,53.98,54.04,53.98,54.0,156700.0,53.6587,53.7184,53.6587,53.6786,156700.0
2018-11-08 12:55:00,54.0,54.03,53.98,54.0,56000.0,53.6786,53.7084,53.6587,53.6786,56000.0
2018-11-08 13:00:00,53.99,54.05,53.98,53.98,136180.0,53.6687,53.7283,53.6587,53.6587,136180.0
2018-11-08 13:05:00,53.99,53.99,53.86,53.86,119460.0,53.6687,53.6687,53.5394,53.5394,119460.0
2018-11-08 13:10:00,53.87,53.9,53.85,53.86,111700.0,53.5494,53.5792,53.5295,53.5394,111700.0
2018-11-08 13:15:00,53.87,53.89,53.86,53.89,24000.0,53.5494,53.5693,53.5394,53.5693,24000.0
2018-11-08 13:20:00,53.91,53.91,53.84,53.88,68580.0,53.5891,53.5891,53.5196,53.5593,68580.0
2018-11-08 13:25:00,53.89,53.91,53.79,53.81,91220.0,53.5693,53.5891,53.4699,53.4897,91220.0
2018-11-08 13:30:00,53.78,53.83,53.74,53.81,121800.0,53.4599,53.5096,53.4202,53.4897,121800.0
2018-11-08 13:35:00,53.85,53.91,53.84,53.91,122380.0,53.5295,53.5891,53.5196,53.5891,122380.0
2018-11-08 13:40:00,53.9,53.92,53.87,53.9,98960.0,53.5792,53.5991,53.5494,53.5792,98960.0
2018-11-08 13:45:00,53.92,53.97,53.92,53.96,32020.0,53.5991,53.6488,53.5991,53.6388,32020.0
2018-11-08 13:50:00,53.97,53.97,53.92,53.92,51560.0,53.6488,53.6488,53.5991,53.5991,51560.0
2018-11-08 13:55:00,53.95,54.05,53.95,54.02,49040.0,53.6289,53.7283,53.6289,53.6985,49040.0
2018-11-08 14:00:00,54.02,54.15,53.88,53.91,239580.0,53.6985,53.8277,53.5593,53.5891,239580.0
2018-11-08 14:05:00,54.0,54.21,54.0,54.17,157940.0,53.6786,53.8874,53.6786,53.8476,157940.0
2018-11-08 14:10:00,54.15,54.18,54.12,54.18,115640.0,53.8277,53.8575,53.7979,53.8575,115640.0
2018-11-08 14:15:00,54.23,54.25,54.13,54.16,68000.0,53.9072,53.9271,53.8078,53.8377,68000.0
2018-11-08 14:20:00,54.12,54.17,54.06,54.06,52000.0,53.7979,53.8476,53.7382,53.7382,52000.0
2018-11-08 14:25:00,54.05,54.08,53.94,53.96,121560.0,53.7283,53.7581,53.619,53.6388,121560.0
2018-11-08 14:30:00,53.94,53.99,53.91,53.94,127480.0,53.619,53.6687,53.5891,53.619,127480.0
2018-11-08 14:35:00,53.93,53.99,53.84,53.84,146300.0,53.609,53.6687,53.5196,53.5196,146300.0
2018-11-08 14:40:00,53.87,53.88,53.66,53.68,270600.0,53.5494,53.5593,53.3406,53.3605,270600.0
2018-11-08 14:45:00,53.69,53.81,53.65,53.73,213620.0,53.3705,53.4897,53.3307,53.4102,213620.0
2018-11-08 14:50:00,53.75,53.81,53.7,53.79,78000.0,53.4301,53.4897,53.3804,53.4699,78000.0
2018-11-08 14:55:00,53.78,53.89,53.78,53.88,153740.0,53.4599,53.5693,53.4599,53.5593,153740.0
2018-11-08 15:00:00,53.86,53.87,53.75,53.77,172580.0,53.5394,53.5494,53.4301,53.45,172580.0
2018-11-08 15:05:00,53.77,53.9,53.77,53.87,164100.0,53.45,53.5792,53.45,53.5494,164100.0
2018-11-08 15:10:00,53.9,53.9,53.76,53.78,287000.0,53.5792,53.5792,53.44,53.4599,287000.0
2018-11-08 15:15:00,53.8,53.87,53.74,53.81,146640.0,53.4798,53.5494,53.4202,53.4897,146640.0
2018-11-08 15:20:00,53.84,53.85,53.77,53.81,92300.0,53.5196,53.5295,53.45,53.4897,92300.0
2018-11-08 15:25:00,53.84,53.84,53.72,53.74,150000.0,53.5196,53.5196,53.4003,53.4202,150000.0
2018-11-08 15:30:00,53.75,53.82,53.71,53.77,172800.0,53.4301,53.4997,53.3903,53.45,172800.0
2018-11-08 15:35:00,53.76,53.77,53.64,53.69,155140.0,53.44,53.45,53.3207,53.3705,155140.0
2018-11-08 15:40:00,53.7,53.8,53.66,53.78,223340.0,53.3804,53.4798,53.3406,53.4599,223340.0
2018-11-08 15:45:00,53.77,53.97,53.76,53.96,464960.0,53.45,53.6488,53.44,53.6388,464960.0
2018-11-08 15:50:00,53.96,54.03,53.92,53.99,396800.0,53.6388,53.7084,53.5991,53.6687,396800.0
2018-11-08 15:55:00,54.01,54.15,54.0,54.14,872100.0,53.6885,53.8277,53.6786,53.8178,872100.0
2018-11-09 09:30:00,53.7,53.78,53.45,53.54,647080.0,53.3804,53.4599,53.1319,53.2213,647080.0
2018-11-09 09:35:00,53.49,53.55,53.12,53.26,453780.0,53.1716,53.2313,52.8038,52.943,453780.0
2018-11-09 09:40:00,53.22,53.43,53.22,53.43,382340.0,52.9032,53.112,52.9032,53.112,382340.0
2018-11-09 09:45:00,53.44,53.48,53.23,53.32,315080.0,53.1219,53.1617,52.9132,53.0027,315080.0
2018-11-09 09:50:00,53.31,53.46,53.28,53.35,131420.0,52.9927,53.1418,52.9629,53.0325,131420.0
2018-11-09 09:55:00,53.35,53.6,53.33,53.6,228140.0,53.0325,53.281,53.0126,53.281,228140.0
2018-11-09 10:00:00,53.62,53.69,53.48,53.53,217140.0,53.3009,53.3705,53.1617,53.2114,217140.0
2018-11-09 10:05:00,53.55,53.7,53.5,53.5,197340.0,53.2313,53.3804,53.1816,53.1816,197340.0
2018-11-09 10:10:00,53.45,53.51,53.33,53.34,229000.0,53.1319,53.1915,53.0126,53.0225,229000.0
2018-11-09 10:15:00,53.35,53.41,53.3,53.35,218640.0,53.0325,53.0921,52.9828,53.0325,218640.0
2018-11-09 10:20:00,53.35,53.44,53.3,53.38,147000.0,53.0325,53.1219,52.9828,53.0623,147000.0
2018-11-09 10:25:00,53.39,53.44,53.31,53.41,121440.0,53.0722,53.1219,52.9927,53.0921,121440.0
2018-11-09 10:30:00,53.38,53.46,53.35,53.38,138160.0,53.0623,53.1418,53.0325,53.0623,138160.0
2018-11-09 10:35:00,53.39,53.5,53.39,53.5,121700.0,53.0722,53.1816,53.0722,53.1816,121700.0
2018-11-09 10:40:00,53.52,53.52,53.42,53.42,105740.0,53.2015,53.2015,53.1021,53.1021,105740.0
2018-11-09 10:45:00,53.44,53.45,53.3,53.37,119440.0,53.1219,53.1319,52.9828,53.0524,119440.0
2018-11-09 10:50:00,53.32,53.37,53.32,53.34,60240.0,53.0027,53.0524,53.0027,53.0225,60240.0
2018-11-09 10:55:00,53.33,53.37,53.23,53.31,112000.0,53.0126,53.0524,52.9132,52.9927,112000.0
2018-11-09 11:00:00,53.3,53.39,53.12,53.14,261760.0,52.9828,53.0722,52.8038,52.8237,261760.0
2018-11-09 11:05:00,53.15,53.15,53.0,53.02,350040.0,52.8337,52.8337,52.6846,52.7044,350040.0
2018-11-09 11:10:00,53.01,53.16,53.0,53.08,304820.0,52.6945,52.8436,52.6846,52.7641,304820.0
2018-11-09 11:15:00,53.05,53.15,53.05,53.1,108000.0,52.7343,52.8337,52.7343,52.784,108000.0
2018-11-09 11:20:00,53.14,53.23,53.13,53.2,127420.0,52.8237,52.9132,52.8138,52.8834,127420.0
2018-11-09 11:25:00,53.19,53.25,53.12,53.21,160000.0,52.8734,52.9331,52.8038,52.8933,160000.0
2018-11-09 11:30:00,53.19,53.3,53.11,53.15,110360.0,52.8734,52.9828,52.7939,52.8337,110360.0
2018-11-09 11:35:00,53.16,53.22,53.08,53.21,166460.0,52.8436,52.9032,52.7641,52.8933,166460.0
2018-11-09 11:40:00,53.18,53.18,53.03,53.12,196120.0,52.8635,52.8635,52.7144,52.8038,196120.0
2018-11-09 11:45:00,53.1,53.12,52.96,52.99,224380.0,52.784,52.8038,52.6448,52.6746,224380.0
2018-11-09 11:50:00,52.99,53.01,52.92,53.01,225380.0,52.6746,52.6945,52.605,52.6945,225380.0
2018-11-09 11:55:00,52.99,53.02,52.93,52.93,147300.0,52.6746,52.7044,52.615,52.615,147300.0
2018-11-09 12:00:00,52.93,53.07,52.93,53.02,107340.0,52.615,52.7541,52.615,52.7044,107340.0
2018-11-09 12:05:00,53.02,53.03,52.88,52.98,158000.0,52.7044,52.7144,52.5653,52.6647,158000.0
2018-11-09 12:10:00,53.0,53.0,52.85,52.89,110360.0,52.6846,52.6846,52.5355,52.5752,110360.0
2018-11-09 12:15:00,52.89,52.89,52.83,52.89,115400.0,52.5752,52.5752,52.5156,52.5752,115400.0
2018-11-09 12:20:00,52.89,52.96,52.83,52.94,102660.0,52.5752,52.6448,52.5156,52.6249,102660.0
2018-11-09 12:25:00,52.93,53.0,52.91,52.92,82380.0,52.615,52.6846,52.5951,52.605,82380.0
2018-11-09 12:30:00,52.92,52.97,52.89,52.94,112380.0,52.605,52.6547,52.5752,52.6249,112380.0
2018-11-09 12:35:00,52.96,52.99,52.94,52.94,130980.0,52.6448,52.6746,52.6249,52.6249,130980.0
2018-11-09 12:40:00,52.96,53.02,52.93,52.99,94040.0,52.6448,52.7044,52.615,52.6746,94040.0
2018-11-09 12:45:00,52.98,53.04,52.92,53.04,131300.0,52.6647,52.7243,52.605,52.7243,131300.0
2018-11-09 12:50:00,53.0,53.03,52.95,53.01,94000.0,52.6846,52.7144,52.6349,52.6945,94000.0
2018-11-09 12:55:00,52.99,53.01,52.91,52.92,125520.0,52.6746,52.6945,52.5951,52.605,125520.0
2018-11-09 13:00:00,52.9,52.97,52.88,52.95,185580.0,52.5852,52.6547,52.5653,52.6349,185580.0
2018-11-09 13:05:00,52.95,53.05,52.94,53.05,72480.0,52.6349,52.7343,52.6249,52.7343,72480.0
2018-11-09 13:10:00,53.03,53.03,52.94,52.94,42000.0,52.7144,52.7144,52.6249,52.6249,42000.0
2018-11-09 13:15:00,52.93,52.93,52.87,52.91,90000.0,52.615,52.615,52.5553,52.5951,90000.0
2018-11-09 13:20:00,52.88,52.93,52.83,52.9,86940.0,52.5653,52.615,52.5156,52.5852,86940.0
2018-11-09 13:25:00,52.91,52.91,52.85,52.9,82000.0,52.5951,52.5951,52.5355,52.5852,82000.0
2018-11-09 13:30:00,52.9,52.9,52.8,52.83,221500.0,52.5852,52.5852,52.4857,52.5156,221500.0
2018-11-09 13:35:00,52.84,52.88,52.79,52.8,92000.0,52.5255,52.5653,52.4758,52.4857,92000.0
2018-11-09 13:40:00,52.8,52.91,52.79,52.89,150000.0,52.4857,52.5951,52.4758,52.5752,150000.0
2018-11-09 13:45:00,52.88,52.88,52.78,52.81,120720.0,52.5653,52.5653,52.4659,52.4957,120720.0
2018-11-09 13:50:00,52.81,52.83,52.77,52.82,119000.0,52.4957,52.5156,52.4559,52.5056,119000.0
2018-11-09 13:55:00,52.81,52.9,52.81,52.83,129000.0,52.4957,52.5852,52.4957,52.5156,129000.0
2018-11-09 14:00:00,52.84,52.94,52.84,52.92,97200.0,52.5255,52.6249,52.5255,52.605,97200.0
2018-11-09 14:05:00,52.93,52.94,52.79,52.79,86100.0,52.615,52.6249,52.4758,52.4758,86100.0
2018-11-09 14:10:00,52.78,52.81,52.72,52.8,152320.0,52.4659,52.4957,52.4062,52.4857,152320.0
2018-11-09 14:15:00,52.8,52.8,52.74,52.75,80280.0,52.4857,52.4857,52.4261,52.436,80280.0
2018-11-09 14:20:00,52.76,52.76,52.7,52.72,134440.0,52.446,52.446,52.3863,52.4062,134440.0
2018-11-09 14:25:00,52.74,52.76,52.67,52.67,163180.0,52.4261,52.446,52.3565,52.3565,163180.0
2018-11-09 14:30:00,52.66,52.85,52.66,52.85,172620.0,52.3466,52.5355,52.3466,52.5355,172620.0
2018-11-09 14:35:00,52.84,53.01,52.8,53.01,177240.0,52.5255,52.6945,52.4857,52.6945,177240.0
2018-11-09 14:40:00,53.05,53.08,53.0,53.02,92680.0,52.7343,52.7641,52.6846,52.7044,92680.0
2018-11-09 14:45:00,53.01,53.08,53.01,53.05,88060.0,52.6945,52.7641,52.6945,52.7343,88060.0
2018-11-09 14:50:00,53.06,53.23,53.06,53.23,111780.0,52.7442,52.9132,52.7442,52.9132,111780.0
2018-11-09 14:55:00,53.23,53.3,53.16,53.16,115020.0,52.9132,52.9828,52.8436,52.8436,115020.0
2018-11-09 15:00:00,53.18,53.21,53.14,53.18,77940.0,52.8635,52.8933,52.8237,52.8635,77940.0
2018-11-09 15:05:00,53.19,53.23,53.1,53.2,143800.0,52.8734,52.9132,52.784,52.8834,143800.0
2018-11-09 15:10:00,53.19,53.26,53.13,53.26,114300.0,52.8734,52.943,52.8138,52.943,114300.0
2018-11-09 15:15:00,53.28,53.3,53.15,53.24,139580.0,52.9629,52.9828,52.8337,52.9231,139580.0
2018-11-09 15:20:00,53.22,53.36,53.18,53.33,76400.0,52.9032,53.0424,52.8635,53.0126,76400.0
2018-11-09 15:25:00,53.32,53.38,53.3,53.34,222000.0,53.0027,53.0623,52.9828,53.0225,222000.0
2018-11-09 15:30:00,53.34,53.4,53.24,53.32,252000.0,53.0225,53.0822,52.9231,53.0027,252000.0
2018-11-09 15:35:00,53.3,53.37,53.26,53.27,134920.0,52.9828,53.0524,52.943,52.953,134920.0
2018-11-09 15:40:00,53.29,53.4,53.28,53.36,159640.0,52.9728,53.0822,52.9629,53.0424,159640.0
2018-11-09 15:45:00,53.39,53.43,53.27,53.34,313520.0,53.0722,53.112,52.953,53.0225,313520.0
2018-11-09 15:50:00,53.35,53.38,53.27,53.37,318940.0,53.0325,53.0623,52.953,53.0524,318940.0
2018-11-09 15:55:00,53.37,53.44,53.29,53.29,588380.0,53.0524,53.1219,52.9728,52.9728,588380.0
2018-11-12 09:30:00,53.07,53.11,52.55,52.65,766480.0,52.7541,52.7939,52.2372,52.3366,766480.0
2018-11-12 09:35:00,52.55,52.6,52.29,52.34,397480.0,52.2372,52.2869,51.9788,52.0285,397480.0
2018-11-12 09:40:00,52.34,52.58,52.25,52.5,221600.0,52.0285,52.2671,51.939,52.1875,221600.0
2018-11-12 09:45:00,52.48,52.5,52.32,52.49,282600.0,52.1677,52.1875,52.0086,52.1776,282600.0
2018-11-12 09:50:00,52.44,52.55,52.41,52.47,262900.0,52.1279,52.2372,52.0981,52.1577,262900.0
2018-11-12 09:55:00,52.47,52.61,52.47,52.61,299200.0,52.1577,52.2969,52.1577,52.2969,299200.0
2018-11-12 10:00:00,52.58,52.61,52.49,52.56,261400.0,52.2671,52.2969,52.1776,52.2472,261400.0
2018-11-12 10:05:00,52.56,52.68,52.56,52.6,340780.0,52.2472,52.3665,52.2472,52.2869,340780.0
2018-11-12 10:10:00,52.58,52.67,52.55,52.66,185740.0,52.2671,52.3565,52.2372,52.3466,185740.0
2018-11-12 10:15:00,52.65,52.73,52.53,52.53,216760.0,52.3366,52.4162,52.2174,52.2174,216760.0
2018-11-12 10:20:00,52.53,52.71,52.5,52.68,261480.0,52.2174,52.3963,52.1875,52.3665,261480.0
2018-11-12 10:25:00,52.64,52.7,52.52,52.52,162100.0,52.3267,52.3863,52.2074,52.2074,162100.0
2018-11-12 10:30:00,52.48,52.5,52.33,52.36,232660.0,52.1677,52.1875,52.0185,52.0484,232660.0
2018-11-12 10:35:00,52.34,52.43,52.28,52.29,182880.0,52.0285,52.1179,51.9688,51.9788,182880.0
2018-11-12 10:40:00,52.24,52.28,52.15,52.15,572400.0,51.9291,51.9688,51.8396,51.8396,572400.0
2018-11-12 10:45:00,52.13,52.32,52.12,52.28,161200.0,51.8197,52.0086,51.8098,51.9688,161200.0
2018-11-12 10:50:00,52.27,52.3,52.23,52.24,118400.0,51.9589,51.9887,51.9191,51.9291,118400.0
2018-11-12 10:55:00,52.22,52.22,52.1,52.12,119660.0,51.9092,51.9092,51.7899,51.8098,119660.0
2018-11-12 11:00:00,52.11,52.13,52.01,52.11,234620.0,51.7999,51.8197,51.7004,51.7999,234620.0
2018-11-12 11:05:00,52.12,52.12,51.95,52.03,321580.0,51.8098,51.8098,51.6408,51.7203,321580.0
2018-11-12 11:10:00,52.02,52.04,51.91,51.94,232140.0,51.7104,51.7303,51.601,51.6309,232140.0
2018-11-12 11:15:00,51.94,51.94,51.72,51.74,324700.0,51.6309,51.6309,51.4122,51.4321,324700.0
2018-11-12 11:20:00,51.72,51.87,51.65,51.83,162120.0,51.4122,51.5613,51.3426,51.5215,162120.0
2018-11-12 11:25:00,51.84,51.85,51.57,51.57,228000.0,51.5315,51.5414,51.2631,51.2631,228000.0
2018-11-12 11:30:00,51.58,51.7,51.55,51.67,332580.0,51.273,51.3923,51.2432,51.3625,332580.0
2018-11-12 11:35:00,51.72,51.94,51.68,51.94,149540.0,51.4122,51.6309,51.3724,51.6309,149540.0
2018-11-12 11:40:00,52.0,52.05,51.95,51.95,101080.0,51.6905,51.7402,51.6408,51.6408,101080.0
2018-11-12 11:45:00,51.93,52.11,51.93,52.09,105260.0,51.6209,51.7999,51.6209,51.78,105260.0
2018-11-12 11:50:00,52.09,52.2,51.96,52.2,204540.0,51.78,51.8893,51.6507,51.8893,204540.0
2018-11-12 11:55:00,52.17,52.3,52.16,52.28,171780.0,51.8595,51.9887,51.8496,51.9688,171780.0
2018-11-12 12:00:00,52.25,52.39,52.25,52.32,133580.0,51.939,52.0782,51.939,52.0086,133580.0
2018-11-12 12:05:00,52.37,52.47,52.34,52.44,169180.0,52.0583,52.1577,52.0285,52.1279,169180.0
2018-11-12 12:10:00,52.41,52.41,52.27,52.32,72740.0,52.0981,52.0981,51.9589,52.0086,72740.0
2018-11-12 12:15:00,52.31,52.41,52.29,52.34,86460.0,51.9987,52.0981,51.9788,52.0285,86460.0
2018-11-12 12:20:00,52.31,52.34,52.28,52.31,68780.0,51.9987,52.0285,51.9688,51.9987,68780.0
2018-11-12 12:25:00,52.3,52.35,52.22,52.22,50360.0,51.9887,52.0384,51.9092,51.9092,50360.0
2018-11-12 12:30:00,52.19,52.24,52.18,52.22,84300.0,51.8794,51.9291,51.8694,51.9092,84300.0
2018-11-12 12:35:00,52.25,52.36,52.25,52.33,91740.0,51.939,52.0484,51.939,52.0185,91740.0
2018-11-12 12:40:00,52.32,52.4,52.29,52.35,53160.0,52.0086,52.0881,51.9788,52.0384,53160.0
2018-11-12 12:45:00,52.3,52.35,52.29,52.31,63420.0,51.9887,52.0384,51.9788,51.9987,63420.0
2018-11-12 12:50:00,52.34,52.34,52.25,52.29,56100.0,52.0285,52.0285,51.939,51.9788,56100.0
2018-11-12 12:55:00,52.27,52.35,52.25,52.25,72720.0,51.9589,52.0384,51.939,51.939,72720.0
2018-11-12 13:00:00,52.26,52.26,52.17,52.24,72480.0,51.949,51.949,51.8595,51.9291,72480.0
2018-11-12 13:05:00,52.22,52.24,52.1,52.12,94360.0,51.9092,51.9291,51.7899,51.8098,94360.0
2018-11-12 13:10:00,52.14,52.15,52.02,52.05,84600.0,51.8297,51.8396,51.7104,51.7402,84600.0
2018-11-12 13:15:00,52.07,52.13,52.05,52.05,76320.0,51.7601,51.8197,51.7402,51.7402,76320.0
2018-11-12 13:20:00,52.08,52.12,52.05,52.12,55200.0,51.77,51.8098,51.7402,51.8098,55200.0
2018-11-12 13:25:00,52.11,52.28,52.11,52.26,121600.0,51.7999,51.9688,51.7999,51.949,121600.0
2018-11-12 13:30:00,52.26,52.29,52.22,52.26,74000.0,51.949,51.9788,51.9092,51.949,74000.0
2018-11-12 13:35:00,52.28,52.28,52.22,52.24,72000.0,51.9688,51.9688,51.9092,51.9291,72000.0
2018-11-12 13:40:00,52.26,52.27,52.03,52.05,231880.0,51.949,51.9589,51.7203,51.7402,231880.0
2018-11-12 13:45:00,52.07,52.07,51.95,51.98,252580.0,51.7601,51.7601,51.6408,51.6706,252580.0
2018-11-12 13:50:00,52.0,52.29,52.0,52.2,133300.0,51.6905,51.9788,51.6905,51.8893,133300.0
2018-11-12 13:55:00,52.21,52.28,52.18,52.24,124180.0,51.8993,51.9688,51.8694,51.9291,124180.0
2018-11-12 14:00:00,52.25,52.34,52.18,52.34,80100.0,51.939,52.0285,51.8694,52.0285,80100.0
2018-11-12 14:05:00,52.35,52.35,52.27,52.31,56000.0,52.0384,52.0384,51.9589,51.9987,56000.0
2018-11-12 14:10:00,52.35,52.45,52.35,52.4,108960.0,52.0384,52.1378,52.0384,52.0881,108960.0
2018-11-12 14:15:00,52.38,52.58,52.38,52.54,110120.0,52.0682,52.2671,52.0682,52.2273,110120.0
2018-11-12 14:20:00,52.55,52.56,52.49,52.51,84500.0,52.2372,52.2472,52.1776,52.1975,84500.0
2018-11-12 14:25:00,52.49,52.49,52.35,52.35,58700.0,52.1776,52.1776,52.0384,52.0384,58700.0
2018-11-12 14:30:00,52.36,52.39,52.28,52.35,81120.0,52.0484,52.0782,51.9688,52.0384,81120.0
2018-11-12 14:35:00,52.35,52.35,52.12,52.17,189960.0,52.0384,52.0384,51.8098,51.8595,189960.0
2018-11-12 14:40:00,52.24,52.34,52.22,52.31,120680.0,51.9291,52.0285,51.9092,51.9987,120680.0
2018-11-12 14:45:00,52.32,52.46,52.32,52.42,105600.0,52.0086,52.1478,52.0086,52.108,105600.0
2018-11-12 14:50:00,52.45,52.47,52.27,52.28,98400.0,52.1378,52.1577,51.9589,51.9688,98400.0
2018-11-12 14:55:00,52.22,52.3,52.15,52.15,83500.0,51.9092,51.9887,51.8396,51.8396,83500.0
2018-11-12 15:00:00,52.12,52.22,52.07,52.11,152960.0,51.8098,51.9092,51.7601,51.7999,152960.0
2018-11-12 15:05:00,52.07,52.09,52.01,52.01,152900.0,51.7601,51.78,51.7004,51.7004,152900.0
2018-11-12 15:10:00,52.04,52.13,51.98,52.1,153980.0,51.7303,51.8197,51.6706,51.7899,153980.0
2018-11-12 15:15:00,52.09,52.13,52.0,52.13,171000.0,51.78,51.8197,51.6905,51.8197,171000.0
2018-11-12 15:20:00,52.13,52.3,52.12,52.23,198420.0,51.8197,51.9887,51.8098,51.9191,198420.0
2018-11-12 15:25:00,52.25,52.27,52.17,52.2,92640.0,51.939,51.9589,51.8595,51.8893,92640.0
2018-11-12 15:30:00,52.21,52.21,52.09,52.11,399340.0,51.8993,51.8993,51.78,51.7999,399340.0
2018-11-12 15:35:00,52.1,52.13,52.01,52.04,359640.0,51.7899,51.8197,51.7004,51.7303,359640.0
2018-11-12 15:40:00,52.02,52.14,51.94,52.08,353340.0,51.7104,51.8297,51.6309,51.77,353340.0
2018-11-12 15:45:00,52.06,52.18,52.02,52.04,369360.0,51.7502,51.8694,51.7104,51.7303,369360.0
2018-11-12 15:50:00,52.06,52.06,51.85,51.9,490840.0,51.7502,51.7502,51.5414,51.5911,490840.0
2018-11-12 15:55:00,51.91,52.02,51.91,51.96,705000.0,51.601,51.7104,51.601,51.6507,705000.0
2018-11-13 09:30:00,52.16,52.83,52.16,52.72,757540.0,51.8496,52.5156,51.8496,52.4062,757540.0
2018-11-13 09:35:00,52.72,52.77,52.5,52.55,388160.0,52.4062,52.4559,52.1875,52.2372,388160.0
2018-11-13 09:40:00,52.57,52.57,52.0,52.12,436620.0,52.2571,52.2571,51.6905,51.8098,436620.0
2018-11-13 09:45:00,52.22,52.52,52.18,52.31,496300.0,51.9092,52.2074,51.8694,51.9987,496300.0
2018-11-13 09:50:00,52.3,52.36,52.1,52.24,157800.0,51.9887,52.0484,51.7899,51.9291,157800.0
2018-11-13 09:55:00,52.19,52.19,51.85,51.87,360640.0,51.8794,51.8794,51.5414,51.5613,360640.0
2018-11-13 10:00:00,51.84,51.84,51.56,51.71,278460.0,51.5315,51.5315,51.2531,51.4022,278460.0
2018-11-13 10:05:00,51.71,52.17,51.64,52.11,313940.0,51.4022,51.8595,51.3327,51.7999,313940.0
2018-11-13 10:10:00,52.1,52.14,52.07,52.11,119900.0,51.7899,51.8297,51.7601,51.7999,119900.0
2018-11-13 10:15:00,52.16,52.24,52.05,52.11,191960.0,51.8496,51.9291,51.7402,51.7999,191960.0
2018-11-13 10:20:00,52.1,52.1,51.8,51.8,462940.0,51.7899,51.7899,51.4917,51.4917,462940.0
2018-11-13 10:25:00,51.81,51.94,51.71,51.73,284600.0,51.5016,51.6309,51.4022,51.4221,284600.0
2018-11-13 10:30:00,51.74,51.96,51.65,51.95,248420.0,51.4321,51.6507,51.3426,51.6408,248420.0
2018-11-13 10:35:00,51.93,52.05,51.9,52.0,214100.0,51.6209,51.7402,51.5911,51.6905,214100.0
2018-11-13 10:40:00,51.99,52.15,51.86,52.03,258040.0,51.6806,51.8396,51.5513,51.7203,258040.0
2018-11-13 10:45:00,52.04,52.16,52.04,52.09,109000.0,51.7303,51.8496,51.7303,51.78,109000.0
2018-11-13 10:50:00,52.12,52.27,52.11,52.17,102880.0,51.8098,51.9589,51.7999,51.8595,102880.0
2018-11-13 10:55:00,52.18,52.41,52.18,52.39,134880.0,51.8694,52.0981,51.8694,52.0782,134880.0
2018-11-13 11:00:00,52.4,52.73,52.34,52.7,242140.0,52.0881,52.4162,52.0285,52.3863,242140.0
2018-11-13 11:05:00,52.67,52.71,52.6,52.62,98600.0,52.3565,52.3963,52.2869,52.3068,98600.0
2018-11-13 11:10:00,52.57,52.73,52.54,52.68,125460.0,52.2571,52.4162,52.2273,52.3665,125460.0
2018-11-13 11:15:00,52.71,52.82,52.63,52.77,483980.0,52.3963,52.5056,52.3168,52.4559,483980.0
2018-11-13 11:20:00,52.76,52.78,52.5,52.5,230960.0,52.446,52.4659,52.1875,52.1875,230960.0
2018-11-13 11:25:00,52.5,52.51,52.43,52.49,98300.0,52.1875,52.1975,52.1179,52.1776,98300.0
2018-11-13 11:30:00,52.46,52.52,52.42,52.46,48000.0,52.1478,52.2074,52.108,52.1478,48000.0
2018-11-13 11:35:00,52.51,52.61,52.38,52.43,101960.0,52.1975,52.2969,52.0682,52.1179,101960.0
2018-11-13 11:40:00,52.4,52.45,52.37,52.43,48860.0,52.0881,52.1378,52.0583,52.1179,48860.0
2018-11-13 11:45:00,52.43,52.49,52.37,52.48,83860.0,52.1179,52.1776,52.0583,52.1677,83860.0
2018-11-13 11:50:00,52.5,52.6,52.4,52.4,82920.0,52.1875,52.2869,52.0881,52.0881,82920.0
2018-11-13 11:55:00,52.46,52.48,52.37,52.45,205100.0,52.1478,52.1677,52.0583,52.1378,205100.0
2018-11-13 12:00:00,52.5,52.57,52.45,52.56,151640.0,52.1875,52.2571,52.1378,52.2472,151640.0
2018-11-13 12:05:00,52.56,52.56,52.39,52.47,113300.0,52.2472,52.2472,52.0782,52.1577,113300.0
2018-11-13 12:10:00,52.47,52.56,52.41,52.56,121300.0,52.1577,52.2472,52.0981,52.2472,121300.0
2018-11-13 12:15:00,52.55,52.57,52.47,52.47,93000.0,52.2372,52.2571,52.1577,52.1577,93000.0
2018-11-13 12:20:00,52.49,52.49,52.4,52.43,38960.0,52.1776,52.1776,52.0881,52.1179,38960.0
2018-11-13 12:25:00,52.5,52.55,52.42,52.44,85720.0,52.1875,52.2372,52.108,52.1279,85720.0
2018-11-13 12:30:00,52.45,52.46,52.31,52.39,67680.0,52.1378,52.1478,51.9987,52.0782,67680.0
2018-11-13 12:35:00,52.37,52.37,52.2,52.28,104400.0,52.0583,52.0583,51.8893,51.9688,104400.0
2018-11-13 12:40:00,52.26,52.26,52.03,52.1,228400.0,51.949,51.949,51.7203,51.7899,228400.0
2018-11-13 12:45:00,52.09,52.17,52.03,52.11,363440.0,51.78,51.8595,51.7203,51.7999,363440.0
2018-11-13 12:50:00,52.12,52.19,52.09,52.19,98700.0,51.8098,51.8794,51.78,51.8794,98700.0
2018-11-13 12:55:00,52.16,52.17,52.07,52.13,160420.0,51.8496,51.8595,51.7601,51.8197,160420.0
2018-11-13 13:00:00,52.15,52.26,52.14,52.23,106380.0,51.8396,51.949,51.8297,51.9191,106380.0
2018-11-13 13:05:00,52.25,52.25,52.1,52.11,136100.0,51.939,51.939,51.7899,51.7999,136100.0
2018-11-13 13:10:00,52.14,52.14,52.0,52.04,73000.0,51.8297,51.8297,51.6905,51.7303,73000.0
2018-11-13 13:15:00,52.07,52.1,52.04,52.04,47800.0,51.7601,51.7899,51.7303,51.7303,47800.0
2018-11-13 13:20:00,52.15,52.2,52.12,52.19,70600.0,51.8396,51.8893,51.8098,51.8794,70600.0
2018-11-13 13:25:00,52.18,52.18,52.0,52.12,63920.0,51.8694,51.8694,51.6905,51.8098,63920.0
2018-11-13 13:30:00,52.15,52.24,52.11,52.23,72400.0,51.8396,51.9291,51.7999,51.9191,72400.0
2018-11-13 13:35:00,52.24,52.35,52.24,52.31,80260.0,51.9291,52.0384,51.9291,51.9987,80260.0
2018-11-13 13:40:00,52.35,52.35,52.28,52.31,54000.0,52.0384,52.0384,51.9688,51.9987,54000.0
2018-11-13 13:45:00,52.3,52.36,52.16,52.19,54000.0,51.9887,52.0484,51.8496,51.8794,54000.0
2018-11-13 13:50:00,52.19,52.23,52.16,52.19,96100.0,51.8794,51.9191,51.8496,51.8794,96100.0
2018-11-13 13:55:00,52.2,52.25,52.13,52.13,103300.0,51.8893,51.939,51.8197,51.8197,103300.0
2018-11-13 14:00:00,52.11,52.16,52.03,52.06,75100.0,51.7999,51.8496,51.7203,51.7502,75100.0
2018-11-13 14:05:00,52.06,52.1,51.99,51.99,151960.0,51.7502,51.7899,51.6806,51.6806,151960.0
2018-11-13 14:10:00,52.04,52.12,51.98,52.01,94660.0,51.7303,51.8098,51.6706,51.7004,94660.0
2018-11-13 14:15:00,52.0,52.0,51.84,51.89,52840.0,51.6905,51.6905,51.5315,51.5812,52840.0
2018-11-13 14:20:00,51.91,51.93,51.75,51.85,172780.0,51.601,51.6209,51.442,51.5414,172780.0
2018-11-13 14:25:00,51.87,51.92,51.84,51.92,108740.0,51.5613,51.611,51.5315,51.611,108740.0
2018-11-13 14:30:00,51.92,51.94,51.87,51.93,44240.0,51.611,51.6309,51.5613,51.6209,44240.0
2018-11-13 14:35:00,51.96,52.07,51.96,52.02,85040.0,51.6507,51.7601,51.6507,51.7104,85040.0
2018-11-13 14:40:00,51.96,51.96,51.77,51.77,97900.0,51.6507,51.6507,51.4619,51.4619,97900.0
2018-11-13 14:45:00,51.79,51.92,51.71,51.92,250340.0,51.4818,51.611,51.4022,51.611,250340.0
2018-11-13 14:50:00,51.9,51.99,51.86,51.99,77000.0,51.5911,51.6806,51.5513,51.6806,77000.0
2018-11-13 14:55:00,51.95,52.03,51.89,51.89,84060.0,51.6408,51.7203,51.5812,51.5812,84060.0
2018-11-13 15:00:00,51.89,52.1,51.81,51.98,378580.0,51.5812,51.7899,51.5016,51.6706,378580.0
2018-11-13 15:05:00,51.97,51.98,51.78,51.88,264620.0,51.6607,51.6706,51.4718,51.5712,264620.0
2018-11-13 15:10:00,51.9,51.92,51.77,51.8,193000.0,51.5911,51.611,51.4619,51.4917,193000.0
2018-11-13 15:15:00,51.84,51.84,51.68,51.77,138780.0,51.5315,51.5315,51.3724,51.4619,138780.0
2018-11-13 15:20:00,51.68,51.76,51.65,51.67,94320.0,51.3724,51.4519,51.3426,51.3625,94320.0
2018-11-13 15:25:00,51.73,51.89,51.73,51.82,102680.0,51.4221,51.5812,51.4221,51.5116,102680.0
2018-11-13 15:30:00,51.78,51.84,51.65,51.66,190660.0,51.4718,51.5315,51.3426,51.3525,190660.0
2018-11-13 15:35:00,51.69,51.83,51.68,51.74,409020.0,51.3824,51.5215,51.3724,51.4321,409020.0
2018-11-13 15:40:00,51.74,51.82,51.73,51.82,327900.0,51.4321,51.5116,51.4221,51.5116,327900.0
2018-11-13 15:45:00,51.8,51.96,51.78,51.95,225940.0,51.4917,51.6507,51.4718,51.6408,225940.0
2018-11-13 15:50:00,51.98,51.99,51.9,51.95,214080.0,51.6706,51.6806,51.5911,51.6408,214080.0
2018-11-13 15:55:00,51.95,51.95,51.76,51.77,856820.0,51.6408,51.6408,51.4519,51.4619,856820.0
2018-11-14 09:30:00,52.5,52.5,52.2,52.36,840960.0,52.1875,52.1875,51.8893,52.0484,840960.0
2018-11-14 09:35:00,52.38,52.53,52.19,52.37,454740.0,52.0682,52.2174,51.8794,52.0583,454740.0
2018-11-14 09:40:00,52.4,52.64,52.4,52.6,209600.0,52.0881,52.3267,52.0881,52.2869,209600.0
2018-11-14 09:45:00,52.62,52.73,52.44,52.52,184400.0,52.3068,52.4162,52.1279,52.2074,184400.0
2018-11-14 09:50:00,52.56,52.6,52.29,52.36,419000.0,52.2472,52.2869,51.9788,52.0484,419000.0
2018-11-14 09:55:00,52.37,52.52,52.34,52.52,189820.0,52.0583,52.2074,52.0285,52.2074,189820.0
2018-11-14 10:00:00,52.5,52.54,52.36,52.41,247280.0,52.1875,52.2273,52.0484,52.0981,247280.0
2018-11-14 10:05:00,52.44,52.46,52.36,52.38,260000.0,52.1279,52.1478,52.0484,52.0682,260000.0
2018-11-14 10:10:00,52.32,52.38,52.28,52.29,117220.0,52.0086,52.0682,51.9688,51.9788,117220.0
2018-11-14 10:15:00,52.28,52.28,52.0,52.01,270600.0,51.9688,51.9688,51.6905,51.7004,270600.0
2018-11-14 10:20:00,52.03,52.08,51.91,51.98,139700.0,51.7203,51.77,51.601,51.6706,139700.0
2018-11-14 10:25:00,51.93,52.02,51.88,52.0,398260.0,51.6209,51.7104,51.5712,51.6905,398260.0
2018-11-14 10:30:00,51.97,52.04,51.9,51.98,313120.0,51.6607,51.7303,51.5911,51.6706,313120.0
2018-11-14 10:35:00,51.98,52.03,51.93,52.0,152460.0,51.6706,51.7203,51.6209,51.6905,152460.0
2018-11-14 10:40:00,51.97,52.07,51.92,52.01,79000.0,51.6607,51.7601,51.611,51.7004,79000.0
2018-11-14 10:45:00,51.98,52.17,51.94,52.0,239400.0,51.6706,51.8595,51.6309,51.6905,239400.0
2018-11-14 10:50:00,52.02,52.02,51.75,51.76,153100.0,51.7104,51.7104,51.442,51.4519,153100.0
2018-11-14 10:55:00,51.78,51.9,51.78,51.88,116000.0,51.4718,51.5911,51.4718,51.5712,116000.0
2018-11-14 11:00:00,51.86,51.86,51.66,51.67,175940.0,51.5513,51.5513,51.3525,51.3625,175940.0
2018-11-14 11:05:00,51.67,51.68,51.59,51.61,138600.0,51.3625,51.3724,51.2829,51.3028,138600.0
2018-11-14 11:10:00,51.6,51.72,51.58,51.59,165560.0,51.2929,51.4122,51.273,51.2829,165560.0
2018-11-14 11:15:00,51.59,51.73,51.57,51.66,272800.0,51.2829,51.4221,51.2631,51.3525,272800.0
2018-11-14 11:20:00,51.69,51.77,51.61,51.62,188000.0,51.3824,51.4619,51.3028,51.3128,188000.0
2018-11-14 11:25:00,51.65,51.73,51.56,51.71,143820.0,51.3426,51.4221,51.2531,51.4022,143820.0
2018-11-14 11:30:00,51.74,51.79,51.65,51.74,166800.0,51.4321,51.4818,51.3426,51.4321,166800.0
2018-11-14 11:35:00,51.72,51.73,51.58,51.62,182160.0,51.4122,51.4221,51.273,51.3128,182160.0
2018-11-14 11:40:00,51.63,51.66,51.55,51.64,246120.0,51.3227,51.3525,51.2432,51.3327,246120.0
2018-11-14 11:45:00,51.63,51.69,51.59,51.66,100220.0,51.3227,51.3824,51.2829,51.3525,100220.0
2018-11-14 11:50:00,51.65,51.71,51.58,51.69,148920.0,51.3426,51.4022,51.273,51.3824,148920.0
2018-11-14 11:55:00,51.68,51.86,51.65,51.86,174600.0,51.3724,51.5513,51.3426,51.5513,174600.0
2018-11-14 12:00:00,51.87,51.92,51.76,51.78,123940.0,51.5613,51.611,51.4519,51.4718,123940.0
2018-11-14 12:05:00,51.76,51.87,51.73,51.78,137980.0,51.4519,51.5613,51.4221,51.4718,137980.0
2018-11-14 12:10:00,51.76,51.77,51.64,51.65,150020.0,51.4519,51.4619,51.3327,51.3426,150020.0
2018-11-14 12:15:00,51.68,51.97,51.66,51.94,88900.0,51.3724,51.6607,51.3525,51.6309,88900.0
2018-11-14 12:20:00,51.98,52.05,51.94,51.94,233980.0,51.6706,51.7402,51.6309,51.6309,233980.0
2018-11-14 12:25:00,51.91,52.03,51.91,51.97,66000.0,51.601,51.7203,51.601,51.6607,66000.0
2018-11-14 12:30:00,51.97,51.97,51.84,51.88,113140.0,51.6607,51.6607,51.5315,51.5712,113140.0
2018-11-14 12:35:00,51.88,51.88,51.68,51.77,105180.0,51.5712,51.5712,51.3724,51.4619,105180.0
2018-11-14 12:40:00,51.78,51.83,51.72,51.83,125200.0,51.4718,51.5215,51.4122,51.5215,125200.0
2018-11-14 12:45:00,51.8,51.91,51.79,51.87,147240.0,51.4917,51.601,51.4818,51.5613,147240.0
2018-11-14 12:50:00,51.9,51.95,51.84,51.86,128780.0,51.5911,51.6408,51.5315,51.5513,128780.0
2018-11-14 12:55:00,51.84,51.93,51.7,51.72,183600.0,51.5315,51.6209,51.3923,51.4122,183600.0
2018-11-14 13:00:00,51.69,51.81,51.69,51.81,67540.0,51.3824,51.5016,51.3824,51.5016,67540.0
2018-11-14 13:05:00,51.81,51.87,51.77,51.78,84000.0,51.5016,51.5613,51.4619,51.4718,84000.0
2018-11-14 13:10:00,51.82,51.83,51.62,51.78,103500.0,51.5116,51.5215,51.3128,51.4718,103500.0
2018-11-14 13:15:00,51.79,51.96,51.79,51.92,107900.0,51.4818,51.6507,51.4818,51.611,107900.0
2018-11-14 13:20:00,51.9,51.98,51.87,51.87,90260.0,51.5911,51.6706,51.5613,51.5613,90260.0
2018-11-14 13:25:00,51.88,51.98,51.88,51.91,36000.0,51.5712,51.6706,51.5712,51.601,36000.0
2018-11-14 13:30:00,52.0,52.01,51.87,51.97,115300.0,51.6905,51.7004,51.5613,51.6607,115300.0
2018-11-14 13:35:00,51.95,52.05,51.94,52.03,119000.0,51.6408,51.7402,51.6309,51.7203,119000.0
2018-11-14 13:40:00,52.02,52.03,51.79,51.8,95500.0,51.7104,51.7203,51.4818,51.4917,95500.0
2018-11-14 13:45:00,51.83,51.92,51.77,51.88,138500.0,51.5215,51.611,51.4619,51.5712,138500.0
2018-11-14 13:50:00,51.86,51.96,51.86,51.96,114260.0,51.5513,51.6507,51.5513,51.6507,114260.0
2018-11-14 13:55:00,51.95,52.04,51.93,52.02,154600.0,51.6408,51.7303,51.6209,51.7104,154600.0
2018-11-14 14:00:00,51.99,52.0,51.81,51.85,155000.0,51.6806,51.6905,51.5016,51.5414,155000.0
2018-11-14 14:05:00,51.84,51.96,51.79,51.93,148300.0,51.5315,51.6507,51.4818,51.6209,148300.0
2018-11-14 14:10:00,51.93,52.04,51.91,52.04,147220.0,51.6209,51.7303,51.601,51.7303,147220.0
2018-11-14 14:15:00,52.02,52.29,52.02,52.13,197860.0,51.7104,51.9788,51.7104,51.8197,197860.0
2018-11-14 14:20:00,52.12,52.27,52.09,52.21,125160.0,51.8098,51.9589,51.78,51.8993,125160.0
2018-11-14 14:25:00,52.18,52.22,52.05,52.11,195000.0,51.8694,51.9092,51.7402,51.7999,195000.0
2018-11-14 14:30:00,52.11,52.2,51.99,52.15,201020.0,51.7999,51.8893,51.6806,51.8396,201020.0
2018-11-14 14:35:00,52.13,52.29,52.13,52.17,231120.0,51.8197,51.9788,51.8197,51.8595,231120.0
2018-11-14 14:40:00,52.18,52.2,52.03,52.06,269400.0,51.8694,51.8893,51.7203,51.7502,269400.0
2018-11-14 14:45:00,52.06,52.15,52.02,52.11,167180.0,51.7502,51.8396,51.7104,51.7999,167180.0
2018-11-14 14:50:00,52.13,52.37,52.11,52.34,219180.0,51.8197,52.0583,51.7999,52.0285,219180.0
2018-11-14 14:55:00,52.38,52.56,52.36,52.48,245020.0,52.0682,52.2472,52.0484,52.1677,245020.0
2018-11-14 15:00:00,52.48,52.57,52.38,52.55,209800.0,52.1677,52.2571,52.0682,52.2372,209800.0
2018-11-14 15:05:00,52.55,52.7,52.55,52.62,171900.0,52.2372,52.3863,52.2372,52.3068,171900.0
2018-11-14 15:10:00,52.6,52.67,52.56,52.63,104000.0,52.2869,52.3565,52.2472,52.3168,104000.0
2018-11-14 15:15:00,52.63,52.7,52.58,52.67,147400.0,52.3168,52.3863,52.2671,52.3565,147400.0
2018-11-14 15:20:00,52.65,52.67,52.48,52.61,179980.0,52.3366,52.3565,52.1677,52.2969,179980.0
2018-11-14 15:25:00,52.59,52.59,52.46,52.55,120000.0,52.277,52.277,52.1478,52.2372,120000.0
2018-11-14 15:30:00,52.53,52.59,52.43,52.47,190680.0,52.2174,52.277,52.1179,52.1577,190680.0
2018-11-14 15:35:00,52.47,52.51,52.42,52.45,151520.0,52.1577,52.1975,52.108,52.1378,151520.0
2018-11-14 15:40:00,52.43,52.49,52.39,52.42,299360.0,52.1179,52.1776,52.0782,52.108,299360.0
2018-11-14 15:45:00,52.44,52.5,52.38,52.42,526740.0,52.1279,52.1875,52.0682,52.108,526740.0
2018-11-14 15:50:00,52.42,52.46,52.11,52.2,341740.0,52.108,52.1478,51.7999,51.8893,341740.0
2018-11-14 15:55:00,52.19,52.27,52.1,52.22,1056100.0,51.8794,51.9589,51.7899,51.9092,1056100.0
2018-11-15 09:30:00,52.24,52.25,51.82,51.96,993680.0,51.9291,51.939,51.5116,51.6507,993680.0
2018-11-15 09:35:00,52.12,52.35,52.1,52.23,702660.0,51.8098,52.0384,51.7899,51.9191,702660.0
2018-11-15 09:40:00,52.21,52.5,52.06,52.47,403000.0,51.8993,52.1875,51.7502,52.1577,403000.0
2018-11-15 09:45:00,52.44,52.44,52.2,52.35,214660.0,52.1279,52.1279,51.8893,52.0384,214660.0
2018-11-15 09:50:00,52.3,52.31,51.96,52.04,349840.0,51.9887,51.9987,51.6507,51.7303,349840.0
2018-11-15 09:55:00,52.01,52.06,51.85,51.9,254560.0,51.7004,51.7502,51.5414,51.5911,254560.0
2018-11-15 10:00:00,51.84,52.01,51.79,51.8,388160.0,51.5315,51.7004,51.4818,51.4917,388160.0
2018-11-15 10:05:00,51.82,51.97,51.77,51.84,269540.0,51.5116,51.6607,51.4619,51.5315,269540.0
2018-11-15 10:10:00,51.84,51.99,51.84,51.91,200160.0,51.5315,51.6806,51.5315,51.601,200160.0
2018-11-15 10:15:00,51.92,51.99,51.86,51.95,254800.0,51.611,51.6806,51.5513,51.6408,254800.0
2018-11-15 10:20:00,51.98,52.19,51.95,52.08,216920.0,51.6706,51.8794,51.6408,51.77,216920.0
2018-11-15 10:25:00,52.04,52.08,51.78,51.78,238800.0,51.7303,51.77,51.4718,51.4718,238800.0
2018-11-15 10:30:00,51.77,51.78,51.59,51.72,314500.0,51.4619,51.4718,51.2829,51.4122,314500.0
2018-11-15 10:35:00,51.69,51.85,51.59,51.82,329900.0,51.3824,51.5414,51.2829,51.5116,329900.0
2018-11-15 10:40:00,51.81,51.94,51.81,51.9,130100.0,51.5016,51.6309,51.5016,51.5911,130100.0
2018-11-15 10:45:00,51.89,52.05,51.89,51.98,272980.0,51.5812,51.7402,51.5812,51.6706,272980.0
2018-11-15 10:50:00,51.99,52.06,51.97,52.05,264620.0,51.6806,51.7502,51.6607,51.7402,264620.0
2018-11-15 10:55:00,52.03,52.16,52.03,52.13,447740.0,51.7203,51.8496,51.7203,51.8197,447740.0
2018-11-15 11:00:00,52.14,52.32,51.99,52.26,224420.0,51.8297,52.0086,51.6806,51.949,224420.0
2018-11-15 11:05:00,52.26,52.39,52.26,52.36,241720.0,51.949,52.0782,51.949,52.0484,241720.0
2018-11-15 11:10:00,52.4,52.43,52.24,52.28,142100.0,52.0881,52.1179,51.9291,51.9688,142100.0
2018-11-15 11:15:00,52.29,52.29,52.14,52.17,249400.0,51.9788,51.9788,51.8297,51.8595,249400.0
2018-11-15 11:20:00,52.18,52.47,52.16,52.4,133000.0,51.8694,52.1577,51.8496,52.0881,133000.0
2018-11-15 11:25:00,52.4,52.44,52.29,52.34,192740.0,52.0881,52.1279,51.9788,52.0285,192740.0
2018-11-15 11:30:00,52.36,52.52,52.33,52.52,219340.0,52.0484,52.2074,52.0185,52.2074,219340.0
2018-11-15 11:35:00,52.48,52.6,52.45,52.46,202820.0,52.1677,52.2869,52.1378,52.1478,202820.0
2018-11-15 11:40:00,52.45,52.52,52.38,52.38,216000.0,52.1378,52.2074,52.0682,52.0682,216000.0
2018-11-15 11:45:00,52.41,52.42,52.28,52.36,232400.0,52.0981,52.108,51.9688,52.0484,232400.0
2018-11-15 11:50:00,52.39,52.5,52.32,52.45,205880.0,52.0782,52.1875,52.0086,52.1378,205880.0
2018-11-15 11:55:00,52.42,52.48,52.31,52.44,152380.0,52.108,52.1677,51.9987,52.1279,152380.0
2018-11-15 12:00:00,52.43,52.45,52.32,52.42,85740.0,52.1179,52.1378,52.0086,52.108,85740.0
2018-11-15 12:05:00,52.43,52.57,52.37,52.37,272040.0,52.1179,52.2571,52.0583,52.0583,272040.0
2018-11-15 12:10:00,52.36,52.42,52.33,52.35,109120.0,52.0484,52.108,52.0185,52.0384,109120.0
2018-11-15 12:15:00,52.3,52.36,52.24,52.35,118520.0,51.9887,52.0484,51.9291,52.0384,118520.0
2018-11-15 12:20:00,52.35,52.38,52.31,52.38,74540.0,52.0384,52.0682,51.9987,52.0682,74540.0
2018-11-15 12:25:00,52.35,52.5,52.3,52.5,63820.0,52.0384,52.1875,51.9887,52.1875,63820.0
2018-11-15 12:30:00,52.52,52.55,52.49,52.53,209960.0,52.2074,52.2372,52.1776,52.2174,209960.0
2018-11-15 12:35:00,52.54,52.68,52.52,52.67,169460.0,52.2273,52.3665,52.2074,52.3565,169460.0
2018-11-15 12:40:00,52.68,52.68,52.5,52.5,69280.0,52.3665,52.3665,52.1875,52.1875,69280.0
2018-11-15 12:45:00,52.48,52.53,52.45,52.5,55200.0,52.1677,52.2174,52.1378,52.1875,55200.0
2018-11-15 12:50:00,52.55,52.55,52.37,52.37,125600.0,52.2372,52.2372,52.0583,52.0583,125600.0
2018-11-15 12:55:00,52.37,52.37,52.25,52.3,107300.0,52.0583,52.0583,51.939,51.9887,107300.0
2018-11-15 13:00:00,52.35,52.37,52.25,52.29,82660.0,52.0384,52.0583,51.939,51.9788,82660.0
2018-11-15 13:05:00,52.29,52.3,52.15,52.17,107100.0,51.9788,51.9887,51.8396,51.8595,107100.0
2018-11-15 13:10:00,52.15,52.32,52.15,52.3,56000.0,51.8396,52.0086,51.8396,51.9887,56000.0
2018-11-15 13:15:00,52.32,52.6,52.28,52.56,152800.0,52.0086,52.2869,51.9688,52.2472,152800.0
2018-11-15 13:20:00,52.55,52.74,52.55,52.72,168780.0,52.2372,52.4261,52.2372,52.4062,168780.0
2018-11-15 13:25:00,52.69,52.88,52.67,52.83,374780.0,52.3764,52.5653,52.3565,52.5156,374780.0
2018-11-15 13:30:00,52.87,53.01,52.79,52.95,441040.0,52.5553,52.6945,52.4758,52.6349,441040.0
2018-11-15 13:35:00,52.94,53.02,52.85,52.92,260440.0,52.6249,52.7044,52.5355,52.605,260440.0
2018-11-15 13:40:00,52.93,52.93,52.75,52.87,131740.0,52.615,52.615,52.436,52.5553,131740.0
2018-11-15 13:45:00,52.88,53.1,52.75,52.78,185560.0,52.5653,52.784,52.436,52.4659,185560.0
2018-11-15 13:50:00,52.8,53.01,52.78,52.98,106660.0,52.4857,52.6945,52.4659,52.6647,106660.0
2018-11-15 13:55:00,52.99,53.1,52.98,53.05,112600.0,52.6746,52.784,52.6647,52.7343,112600.0
2018-11-15 14:00:00,53.09,53.13,53.01,53.05,116040.0,52.774,52.8138,52.6945,52.7343,116040.0
2018-11-15 14:05:00,53.03,53.18,53.03,53.12,202840.0,52.7144,52.8635,52.7144,52.8038,202840.0
2018-11-15 14:10:00,53.13,53.18,53.1,53.16,85120.0,52.8138,52.8635,52.784,52.8436,85120.0
2018-11-15 14:15:00,53.14,53.14,53.07,53.08,56280.0,52.8237,52.8237,52.7541,52.7641,56280.0
2018-11-15 14:20:00,53.06,53.14,53.05,53.07,71980.0,52.7442,52.8237,52.7343,52.7541,71980.0
2018-11-15 14:25:00,53.12,53.4,53.1,53.4,364000.0,52.8038,53.0822,52.784,53.0822,364000.0
2018-11-15 14:30:00,53.4,53.59,53.4,53.56,721760.0,53.0822,53.271,53.0822,53.2412,721760.0
2018-11-15 14:35:00,53.56,53.56,53.31,53.39,177220.0,53.2412,53.2412,52.9927,53.0722,177220.0
2018-11-15 14:40:00,53.35,53.37,53.25,53.31,333780.0,53.0325,53.0524,52.9331,52.9927,333780.0
2018-11-15 14:45:00,53.29,53.37,53.29,53.34,309020.0,52.9728,53.0524,52.9728,53.0225,309020.0
2018-11-15 14:50:00,53.33,53.34,53.2,53.23,132520.0,53.0126,53.0225,52.8834,52.9132,132520.0
2018-11-15 14:55:00,53.25,53.25,53.11,53.16,161480.0,52.9331,52.9331,52.7939,52.8436,161480.0
2018-11-15 15:00:00,53.19,53.21,52.76,52.89,252240.0,52.8734,52.8933,52.446,52.5752,252240.0
2018-11-15 15:05:00,52.96,53.15,52.94,53.15,168820.0,52.6448,52.8337,52.6249,52.8337,168820.0
2018-11-15 15:10:00,53.09,53.2,53.0,53.15,282700.0,52.774,52.8834,52.6846,52.8337,282700.0
2018-11-15 15:15:00,53.18,53.18,52.88,52.88,330180.0,52.8635,52.8635,52.5653,52.5653,330180.0
2018-11-15 15:20:00,52.87,52.9,52.74,52.83,230700.0,52.5553,52.5852,52.4261,52.5156,230700.0
2018-11-15 15:25:00,52.87,52.89,52.74,52.77,185600.0,52.5553,52.5752,52.4261,52.4559,185600.0
2018-11-15 15:30:00,52.76,52.95,52.76,52.87,192260.0,52.446,52.6349,52.446,52.5553,192260.0
2018-11-15 15:35:00,52.86,53.05,52.83,53.02,271840.0,52.5454,52.7343,52.5156,52.7044,271840.0
2018-11-15 15:40:00,53.04,53.07,52.93,53.03,208860.0,52.7243,52.7541,52.615,52.7144,208860.0
2018-11-15 15:45:00,53.03,53.09,52.96,53.03,263820.0,52.7144,52.774,52.6448,52.7144,263820.0
2018-11-15 15:50:00,53.03,53.31,53.03,53.31,431020.0,52.7144,52.9927,52.7144,52.9927,431020.0
2018-11-15 15:55:00,53.32,53.34,53.13,53.26,1250500.0,53.0027,53.0225,52.8138,52.943,1250500.0
2018-11-16 09:30:00,52.97,53.01,52.66,52.78,2049300.0,52.6547,52.6945,52.3466,52.4659,2049300.0
2018-11-16 09:35:00,52.7,52.74,52.49,52.65,365760.0,52.3863,52.4261,52.1776,52.3366,365760.0
2018-11-16 09:40:00,52.6,53.0,52.6,52.81,472880.0,52.2869,52.6846,52.2869,52.4957,472880.0
2018-11-16 09:45:00,52.85,53.11,52.83,53.09,370560.0,52.5355,52.7939,52.5156,52.774,370560.0
2018-11-16 09:50:00,53.05,53.26,53.01,53.22,235200.0,52.7343,52.943,52.6945,52.9032,235200.0
2018-11-16 09:55:00,53.2,53.2,53.01,53.01,304000.0,52.8834,52.8834,52.6945,52.6945,304000.0
2018-11-16 10:00:00,53.02,53.06,52.9,53.04,281460.0,52.7044,52.7442,52.5852,52.7243,281460.0
2018-11-16 10:05:00,53.01,53.02,52.85,52.88,227560.0,52.6945,52.7044,52.5355,52.5653,227560.0
2018-11-16 10:10:00,52.86,53.07,52.86,53.07,127100.0,52.5454,52.7541,52.5454,52.7541,127100.0
2018-11-16 10:15:00,53.07,53.1,52.95,52.96,174980.0,52.7541,52.784,52.6349,52.6448,174980.0
2018-11-16 10:20:00,52.94,53.03,52.91,52.99,166580.0,52.6249,52.7144,52.5951,52.6746,166580.0
2018-11-16 10:25:00,52.98,53.04,52.89,52.89,181960.0,52.6647,52.7243,52.5752,52.5752,181960.0
2018-11-16 10:30:00,52.91,53.08,52.87,53.02,232700.0,52.5951,52.7641,52.5553,52.7044,232700.0
2018-11-16 10:35:00,53.04,53.1,53.0,53.01,123940.0,52.7243,52.784,52.6846,52.6945,123940.0
2018-11-16 10:40:00,53.02,53.08,52.95,53.0,83400.0,52.7044,52.7641,52.6349,52.6846,83400.0
2018-11-16 10:45:00,53.01,53.01,52.82,52.87,259480.0,52.6945,52.6945,52.5056,52.5553,259480.0
2018-11-16 10:50:00,52.84,52.84,52.77,52.82,186800.0,52.5255,52.5255,52.4559,52.5056,186800.0
2018-11-16 10:55:00,52.81,52.82,52.67,52.67,92300.0,52.4957,52.5056,52.3565,52.3565,92300.0
2018-11-16 11:00:00,52.69,52.75,52.66,52.68,141300.0,52.3764,52.436,52.3466,52.3665,141300.0
2018-11-16 11:05:00,52.68,52.73,52.68,52.7,148660.0,52.3665,52.4162,52.3665,52.3863,148660.0
2018-11-16 11:10:00,52.67,52.71,52.55,52.65,144780.0,52.3565,52.3963,52.2372,52.3366,144780.0
2018-11-16 11:15:00,52.66,52.75,52.64,52.69,202560.0,52.3466,52.436,52.3267,52.3764,202560.0
2018-11-16 11:20:00,52.68,52.71,52.62,52.7,110980.0,52.3665,52.3963,52.3068,52.3863,110980.0
2018-11-16 11:25:00,52.69,52.83,52.67,52.75,166000.0,52.3764,52.5156,52.3565,52.436,166000.0
2018-11-16 11:30:00,52.76,52.82,52.63,52.69,154000.0,52.446,52.5056,52.3168,52.3764,154000.0
2018-11-16 11:35:00,52.67,52.75,52.66,52.74,279680.0,52.3565,52.436,52.3466,52.4261,279680.0
2018-11-16 11:40:00,52.75,52.75,52.61,52.71,160260.0,52.436,52.436,52.2969,52.3963,160260.0
2018-11-16 11:45:00,52.7,52.74,52.67,52.7,176080.0,52.3863,52.4261,52.3565,52.3863,176080.0
2018-11-16 11:50:00,52.7,52.71,52.53,52.6,157520.0,52.3863,52.3963,52.2174,52.2869,157520.0
2018-11-16 11:55:00,52.59,52.67,52.53,52.63,497600.0,52.277,52.3565,52.2174,52.3168,497600.0
2018-11-16 12:00:00,52.66,52.66,52.45,52.56,107240.0,52.3466,52.3466,52.1378,52.2472,107240.0
2018-11-16 12:05:00,52.6,52.67,52.57,52.67,152540.0,52.2869,52.3565,52.2571,52.3565,152540.0
2018-11-16 12:10:00,52.67,52.72,52.66,52.68,75080.0,52.3565,52.4062,52.3466,52.3665,75080.0
2018-11-16 12:15:00,52.65,52.69,52.59,52.66,100640.0,52.3366,52.3764,52.277,52.3466,100640.0
2018-11-16 12:20:00,52.64,52.74,52.62,52.68,90720.0,52.3267,52.4261,52.3068,52.3665,90720.0
2018-11-16 12:25:00,52.69,52.69,52.53,52.53,92000.0,52.3764,52.3764,52.2174,52.2174,92000.0
2018-11-16 12:30:00,52.56,52.68,52.48,52.67,135580.0,52.2472,52.3665,52.1677,52.3565,135580.0
2018-11-16 12:35:00,52.66,52.93,52.65,52.84,752000.0,52.3466,52.615,52.3366,52.5255,752000.0
2018-11-16 12:40:00,52.85,53.05,52.85,53.0,322920.0,52.5355,52.7343,52.5355,52.6846,322920.0
2018-11-16 12:45:00,53.05,53.35,53.05,53.22,673380.0,52.7343,53.0325,52.7343,52.9032,673380.0
2018-11-16 12:50:00,53.2,53.22,53.05,53.06,281940.0,52.8834,52.9032,52.7343,52.7442,281940.0
2018-11-16 12:55:00,53.05,53.05,52.96,52.98,293160.0,52.7343,52.7343,52.6448,52.6647,293160.0
2018-11-16 13:00:00,53.02,53.02,52.95,52.97,162000.0,52.7044,52.7044,52.6349,52.6547,162000.0
2018-11-16 13:05:00,52.95,52.99,52.89,52.96,221980.0,52.6349,52.6746,52.5752,52.6448,221980.0
2018-11-16 13:10:00,52.97,52.98,52.9,52.98,47800.0,52.6547,52.6647,52.5852,52.6647,47800.0
2018-11-16 13:15:00,52.96,53.0,52.93,52.99,52200.0,52.6448,52.6846,52.615,52.6746,52200.0
2018-11-16 13:20:00,52.95,52.95,52.83,52.93,137060.0,52.6349,52.6349,52.5156,52.615,137060.0
2018-11-16 13:25:00,52.93,52.93,52.78,52.8,37000.0,52.615,52.615,52.4659,52.4857,37000.0
2018-11-16 13:30:00,52.82,52.84,52.77,52.77,72440.0,52.5056,52.5255,52.4559,52.4559,72440.0
2018-11-16 13:35:00,52.75,52.83,52.75,52.81,49120.0,52.436,52.5156,52.436,52.4957,49120.0
2018-11-16 13:40:00,52.8,52.86,52.65,52.74,86580.0,52.4857,52.5454,52.3366,52.4261,86580.0
2018-11-16 13:45:00,52.76,52.81,52.73,52.81,73900.0,52.446,52.4957,52.4162,52.4957,73900.0
2018-11-16 13:50:00,52.82,52.84,52.7,52.73,52980.0,52.5056,52.5255,52.3863,52.4162,52980.0
2018-11-16 13:55:00,52.74,52.78,52.69,52.69,33000.0,52.4261,52.4659,52.3764,52.3764,33000.0
2018-11-16 14:00:00,52.71,52.81,52.71,52.78,36420.0,52.3963,52.4957,52.3963,52.4659,36420.0
2018-11-16 14:05:00,52.82,52.9,52.72,52.81,118500.0,52.5056,52.5852,52.4062,52.4957,118500.0
2018-11-16 14:10:00,52.83,52.85,52.79,52.83,85000.0,52.5156,52.5355,52.4758,52.5156,85000.0
2018-11-16 14:15:00,52.81,52.84,52.79,52.81,53140.0,52.4957,52.5255,52.4758,52.4957,53140.0
2018-11-16 14:20:00,52.82,52.89,52.72,52.78,223920.0,52.5056,52.5752,52.4062,52.4659,223920.0
2018-11-16 14:25:00,52.78,52.99,52.74,52.96,158500.0,52.4659,52.6746,52.4261,52.6448,158500.0
2018-11-16 14:30:00,52.99,53.08,52.97,53.05,130000.0,52.6746,52.7641,52.6547,52.7343,130000.0
2018-11-16 14:35:00,53.01,53.13,53.01,53.05,127600.0,52.6945,52.8138,52.6945,52.7343,127600.0
2018-11-16 14:40:00,53.06,53.1,53.0,53.07,106900.0,52.7442,52.784,52.6846,52.7541,106900.0
2018-11-16 14:45:00,53.09,53.14,53.06,53.14,98140.0,52.774,52.8237,52.7442,52.8237,98140.0
2018-11-16 14:50:00,53.13,53.13,53.02,53.11,75100.0,52.8138,52.8138,52.7044,52.7939,75100.0
2018-11-16 14:55:00,53.1,53.12,53.05,53.12,100440.0,52.784,52.8038,52.7343,52.8038,100440.0
2018-11-16 15:00:00,53.13,53.17,53.05,53.07,123060.0,52.8138,52.8535,52.7343,52.7541,123060.0
2018-11-16 15:05:00,53.06,53.11,53.02,53.08,112000.0,52.7442,52.7939,52.7044,52.7641,112000.0
2018-11-16 15:10:00,53.08,53.14,53.06,53.14,184120.0,52.7641,52.8237,52.7442,52.8237,184120.0
2018-11-16 15:15:00,53.16,53.27,53.14,53.27,375200.0,52.8436,52.953,52.8237,52.953,375200.0
2018-11-16 15:20:00,53.25,53.27,53.22,53.26,209040.0,52.9331,52.953,52.9032,52.943,209040.0
2018-11-16 15:25:00,53.25,53.3,53.19,53.19,199420.0,52.9331,52.9828,52.8734,52.8734,199420.0
2018-11-16 15:30:00,53.19,53.19,53.08,53.11,143940.0,52.8734,52.8734,52.7641,52.7939,143940.0
2018-11-16 15:35:00,53.09,53.23,53.09,53.2,178900.0,52.774,52.9132,52.774,52.8834,178900.0
2018-11-16 15:40:00,53.22,53.24,53.17,53.23,399940.0,52.9032,52.9231,52.8535,52.9132,399940.0
2018-11-16 15:45:00,53.22,53.27,53.2,53.21,350440.0,52.9032,52.953,52.8834,52.8933,350440.0
2018-11-16 15:50:00,53.21,53.23,53.11,53.21,411280.0,52.8933,52.9132,52.7939,52.8933,411280.0
2018-11-16 15:55:00,53.21,53.22,53.07,53.08,1291380.0,52.8933,52.9032,52.7541,52.7641,1291380.0
2018-11-19 09:30:00,52.86,53.04,52.68,52.71,578420.0,52.5454,52.7243,52.3665,52.3963,578420.0
2018-11-19 09:35:00,52.79,52.85,52.59,52.68,338120.0,52.4758,52.5355,52.277,52.3665,338120.0
2018-11-19 09:40:00,52.67,52.79,52.58,52.75,158960.0,52.3565,52.4758,52.2671,52.436,158960.0
2018-11-19 09:45:00,52.73,52.8,52.58,52.59,399620.0,52.4162,52.4857,52.2671,52.277,399620.0
2018-11-19 09:50:00,52.59,52.63,52.39,52.44,998220.0,52.277,52.3168,52.0782,52.1279,998220.0
2018-11-19 09:55:00,52.42,52.55,52.28,52.55,1231000.0,52.108,52.2372,51.9688,52.2372,1231000.0
2018-11-19 10:00:00,52.55,52.55,52.42,52.45,148200.0,52.2372,52.2372,52.108,52.1378,148200.0
2018-11-19 10:05:00,52.48,52.48,52.39,52.4,206560.0,52.1677,52.1677,52.0782,52.0881,206560.0
2018-11-19 10:10:00,52.37,52.51,52.34,52.44,151700.0,52.0583,52.1975,52.0285,52.1279,151700.0
2018-11-19 10:15:00,52.44,52.6,52.43,52.45,208280.0,52.1279,52.2869,52.1179,52.1378,208280.0
2018-11-19 10:20:00,52.47,52.5,52.23,52.29,277000.0,52.1577,52.1875,51.9191,51.9788,277000.0
2018-11-19 10:25:00,52.29,52.38,52.27,52.37,244100.0,51.9788,52.0682,51.9589,52.0583,244100.0
2018-11-19 10:30:00,52.35,52.46,52.25,52.26,280500.0,52.0384,52.1478,51.939,51.949,280500.0
2018-11-19 10:35:00,52.27,52.33,52.17,52.31,141860.0,51.9589,52.0185,51.8595,51.9987,141860.0
2018-11-19 10:40:00,52.27,52.34,52.19,52.27,203160.0,51.9589,52.0285,51.8794,51.9589,203160.0
2018-11-19 10:45:00,52.29,52.35,52.18,52.34,191640.0,51.9788,52.0384,51.8694,52.0285,191640.0
2018-11-19 10:50:00,52.31,52.58,52.31,52.47,413340.0,51.9987,52.2671,51.9987,52.1577,413340.0
2018-11-19 10:55:00,52.49,52.56,52.38,52.41,164900.0,52.1776,52.2472,52.0682,52.0981,164900.0
2018-11-19 11:00:00,52.43,52.46,52.27,52.27,132700.0,52.1179,52.1478,51.9589,51.9589,132700.0
2018-11-19 11:05:00,52.27,52.37,52.24,52.24,124700.0,51.9589,52.0583,51.9291,51.9291,124700.0
2018-11-19 11:10:00,52.23,52.23,52.08,52.11,170880.0,51.9191,51.9191,51.77,51.7999,170880.0
2018-11-19 11:15:00,52.12,52.12,51.97,52.02,262520.0,51.8098,51.8098,51.6607,51.7104,262520.0
2018-11-19 11:20:00,52.01,52.05,51.92,51.92,130060.0,51.7004,51.7402,51.611,51.611,130060.0
2018-11-19 11:25:00,51.92,51.92,51.69,51.86,235580.0,51.611,51.611,51.3824,51.5513,235580.0
2018-11-19 11:30:00,51.81,51.89,51.77,51.86,157240.0,51.5016,51.5812,51.4619,51.5513,157240.0
2018-11-19 11:35:00,51.87,51.92,51.81,51.84,152740.0,51.5613,51.611,51.5016,51.5315,152740.0
2018-11-19 11:40:00,51.81,51.91,51.77,51.88,125620.0,51.5016,51.601,51.4619,51.5712,125620.0
2018-11-19 11:45:00,51.89,51.89,51.73,51.76,101700.0,51.5812,51.5812,51.4221,51.4519,101700.0
2018-11-19 11:50:00,51.75,51.76,51.49,51.53,237120.0,51.442,51.4519,51.1835,51.2233,237120.0
2018-11-19 11:55:00,51.54,51.68,51.54,51.63,183400.0,51.2332,51.3724,51.2332,51.3227,183400.0
2018-11-19 12:00:00,51.62,51.69,51.57,51.57,134680.0,51.3128,51.3824,51.2631,51.2631,134680.0
2018-11-19 12:05:00,51.58,51.58,51.41,51.53,423000.0,51.273,51.273,51.104,51.2233,423000.0
2018-11-19 12:10:00,51.56,51.69,51.52,51.55,182240.0,51.2531,51.3824,51.2134,51.2432,182240.0
2018-11-19 12:15:00,51.54,51.63,51.51,51.63,154740.0,51.2332,51.3227,51.2034,51.3227,154740.0
2018-11-19 12:20:00,51.62,51.65,51.52,51.54,112740.0,51.3128,51.3426,51.2134,51.2332,112740.0
2018-11-19 12:25:00,51.52,51.57,51.43,51.54,143340.0,51.2134,51.2631,51.1239,51.2332,143340.0
2018-11-19 12:30:00,51.52,51.52,51.28,51.3,323540.0,51.2134,51.2134,50.9748,50.9947,323540.0
2018-11-19 12:35:00,51.3,51.44,51.3,51.42,210920.0,50.9947,51.1338,50.9947,51.114,210920.0
2018-11-19 12:40:00,51.43,51.44,51.37,51.4,234520.0,51.1239,51.1338,51.0643,51.0941,234520.0
2018-11-19 12:45:00,51.4,51.4,51.26,51.29,173680.0,51.0941,51.0941,50.9549,50.9847,173680.0
2018-11-19 12:50:00,51.28,51.42,51.24,51.33,250920.0,50.9748,51.114,50.935,51.0245,250920.0
2018-11-19 12:55:00,51.32,51.4,51.26,51.37,202900.0,51.0146,51.0941,50.9549,51.0643,202900.0
2018-11-19 13:00:00,51.35,51.41,51.31,51.38,94480.0,51.0444,51.104,51.0046,51.0742,94480.0
2018-11-19 13:05:00,51.39,51.47,51.24,51.25,198480.0,51.0841,51.1637,50.935,50.945,198480.0
2018-11-19 13:10:00,51.27,51.35,51.26,51.3,131540.0,50.9649,51.0444,50.9549,50.9947,131540.0
2018-11-19 13:15:00,51.28,51.38,51.23,51.38,310760.0,50.9748,51.0742,50.9251,51.0742,310760.0
2018-11-19 13:20:00,51.41,51.43,51.33,51.35,130900.0,51.104,51.1239,51.0245,51.0444,130900.0
2018-11-19 13:25:00,51.34,51.46,51.31,51.45,107500.0,51.0344,51.1537,51.0046,51.1438,107500.0
2018-11-19 13:30:00,51.47,51.49,51.33,51.43,142840.0,51.1637,51.1835,51.0245,51.1239,142840.0
2018-11-19 13:35:00,51.4,51.76,51.4,51.72,249160.0,51.0941,51.4519,51.0941,51.4122,249160.0
2018-11-19 13:40:00,51.71,51.78,51.62,51.78,262140.0,51.4022,51.4718,51.3128,51.4718,262140.0
2018-11-19 13:45:00,51.81,51.82,51.61,51.61,141980.0,51.5016,51.5116,51.3028,51.3028,141980.0
2018-11-19 13:50:00,51.64,51.64,51.4,51.4,150120.0,51.3327,51.3327,51.0941,51.0941,150120.0
2018-11-19 13:55:00,51.43,51.48,51.29,51.29,131520.0,51.1239,51.1736,50.9847,50.9847,131520.0
2018-11-19 14:00:00,51.31,51.34,51.13,51.16,365600.0,51.0046,51.0344,50.8257,50.8555,365600.0
2018-11-19 14:05:00,51.14,51.25,51.13,51.21,216180.0,50.8356,50.945,50.8257,50.9052,216180.0
2018-11-19 14:10:00,51.21,51.23,51.08,51.08,175260.0,50.9052,50.9251,50.776,50.776,175260.0
2018-11-19 14:15:00,51.08,51.21,50.98,51.11,207960.0,50.776,50.9052,50.6766,50.8058,207960.0
2018-11-19 14:20:00,51.13,51.18,51.02,51.12,128620.0,50.8257,50.8754,50.7163,50.8157,128620.0
2018-11-19 14:25:00,51.09,51.24,51.09,51.16,185100.0,50.7859,50.935,50.7859,50.8555,185100.0
2018-11-19 14:30:00,51.15,51.21,51.12,51.21,134200.0,50.8456,50.9052,50.8157,50.9052,134200.0
2018-11-19 14:35:00,51.17,51.27,51.1,51.27,157800.0,50.8654,50.9649,50.7959,50.9649,157800.0
2018-11-19 14:40:00,51.27,51.38,51.24,51.31,253040.0,50.9649,51.0742,50.935,51.0046,253040.0
2018-11-19 14:45:00,51.27,51.39,51.21,51.31,263320.0,50.9649,51.0841,50.9052,51.0046,263320.0
2018-11-19 14:50:00,51.35,51.36,51.2,51.36,131200.0,51.0444,51.0543,50.8953,51.0543,131200.0
2018-11-19 14:55:00,51.36,51.42,51.31,51.39,248020.0,51.0543,51.114,51.0046,51.0841,248020.0
2018-11-19 15:00:00,51.37,51.4,51.26,51.37,174200.0,51.0643,51.0941,50.9549,51.0643,174200.0
2018-11-19 15:05:00,51.35,51.43,51.3,51.3,221600.0,51.0444,51.1239,50.9947,50.9947,221600.0
2018-11-19 15:10:00,51.3,51.47,51.28,51.44,457400.0,50.9947,51.1637,50.9748,51.1338,457400.0
2018-11-19 15:15:00,51.46,51.46,51.37,51.4,231460.0,51.1537,51.1537,51.0643,51.0941,231460.0
2018-11-19 15:20:00,51.44,51.47,51.23,51.26,256900.0,51.1338,51.1637,50.9251,50.9549,256900.0
2018-11-19 15:25:00,51.27,51.27,51.1,51.17,195520.0,50.9649,50.9649,50.7959,50.8654,195520.0
2018-11-19 15:30:00,51.21,51.23,51.14,51.18,163320.0,50.9052,50.9251,50.8356,50.8754,163320.0
2018-11-19 15:35:00,51.15,51.18,51.01,51.02,391860.0,50.8456,50.8754,50.7064,50.7163,391860.0
2018-11-19 15:40:00,51.03,51.03,50.91,51.02,421620.0,50.7263,50.7263,50.607,50.7163,421620.0
2018-11-19 15:45:00,51.01,51.01,50.88,50.95,471800.0,50.7064,50.7064,50.5772,50.6468,471800.0
2018-11-19 15:50:00,50.96,50.99,50.81,50.94,533760.0,50.6567,50.6865,50.5076,50.6368,533760.0
2018-11-19 15:55:00,50.93,51.04,50.87,51.0,1080880.0,50.6269,50.7362,50.5672,50.6965,1080880.0
2018-11-20 09:30:00,50.06,50.4,49.95,50.27,2876420.0,49.7621,50.1,49.6527,49.9708,2876420.0
2018-11-20 09:35:00,50.28,50.84,50.15,50.54,940840.0,49.9807,50.5374,49.8515,50.2392,940840.0
2018-11-20 09:40:00,50.55,50.77,50.45,50.75,650540.0,50.2491,50.4678,50.1497,50.4479,650540.0
2018-11-20 09:45:00,50.76,50.9,50.39,50.46,611560.0,50.4579,50.5971,50.0901,50.1597,611560.0
2018-11-20 09:50:00,50.49,50.51,50.05,50.26,1024240.0,50.1895,50.2094,49.7521,49.9609,1024240.0
2018-11-20 09:55:00,50.22,50.4,50.1,50.37,627960.0,49.9211,50.1,49.8018,50.0702,627960.0
2018-11-20 10:00:00,50.36,50.47,50.19,50.3,697920.0,50.0603,50.1696,49.8913,50.0006,697920.0
2018-11-20 10:05:00,50.3,50.42,50.06,50.08,466060.0,50.0006,50.1199,49.7621,49.7819,466060.0
2018-11-20 10:10:00,50.06,50.1,49.84,49.84,587860.0,49.7621,49.8018,49.5434,49.5434,587860.0
2018-11-20 10:15:00,49.85,50.3,49.8,50.3,682440.0,49.5533,50.0006,49.5036,50.0006,682440.0
2018-11-20 10:20:00,50.28,50.52,50.25,50.48,485020.0,49.9807,50.2193,49.9509,50.1796,485020.0
2018-11-20 10:25:00,50.48,50.74,50.46,50.6,367020.0,50.1796,50.438,50.1597,50.2988,367020.0
2018-11-20 10:30:00,50.6,50.79,50.48,50.61,219900.0,50.2988,50.4877,50.1796,50.3088,219900.0
2018-11-20 10:35:00,50.64,51.0,50.63,50.9,530360.0,50.3386,50.6965,50.3287,50.5971,530360.0
2018-11-20 10:40:00,50.91,51.17,50.89,51.06,721800.0,50.607,50.8654,50.5871,50.7561,721800.0
2018-11-20 10:45:00,51.07,51.11,50.84,50.97,578140.0,50.766,50.8058,50.5374,50.6666,578140.0
2018-11-20 10:50:00,50.96,51.16,50.88,51.11,189340.0,50.6567,50.8555,50.5772,50.8058,189340.0
2018-11-20 10:55:00,51.14,51.26,51.07,51.25,366660.0,50.8356,50.9549,50.766,50.945,366660.0
2018-11-20 11:00:00,51.27,51.28,51.03,51.03,200320.0,50.9649,50.9748,50.7263,50.7263,200320.0
2018-11-20 11:05:00,51.02,51.3,50.98,51.19,205900.0,50.7163,50.9947,50.6766,50.8853,205900.0
2018-11-20 11:10:00,51.18,51.22,50.99,51.0,214400.0,50.8754,50.9152,50.6865,50.6965,214400.0
2018-11-20 11:15:00,50.96,50.97,50.8,50.86,235020.0,50.6567,50.6666,50.4977,50.5573,235020.0
2018-11-20 11:20:00,50.83,50.95,50.71,50.88,404600.0,50.5275,50.6468,50.4082,50.5772,404600.0
2018-11-20 11:25:00,50.85,51.14,50.85,51.03,679380.0,50.5474,50.8356,50.5474,50.7263,679380.0
2018-11-20 11:30:00,51.03,51.28,51.03,51.21,383780.0,50.7263,50.9748,50.7263,50.9052,383780.0
2018-11-20 11:35:00,51.24,51.59,51.22,51.44,411760.0,50.935,51.2829,50.9152,51.1338,411760.0
2018-11-20 11:40:00,51.48,51.58,51.39,51.47,135840.0,51.1736,51.273,51.0841,51.1637,135840.0
2018-11-20 11:45:00,51.5,51.54,51.29,51.33,320880.0,51.1935,51.2332,50.9847,51.0245,320880.0
2018-11-20 11:50:00,51.28,51.35,51.19,51.33,195520.0,50.9748,51.0444,50.8853,51.0245,195520.0
2018-11-20 11:55:00,51.33,51.45,51.23,51.36,156140.0,51.0245,51.1438,50.9251,51.0543,156140.0
2018-11-20 12:00:00,51.4,51.52,51.23,51.52,151900.0,51.0941,51.2134,50.9251,51.2134,151900.0
2018-11-20 12:05:00,51.48,51.48,51.3,51.34,137200.0,51.1736,51.1736,50.9947,51.0344,137200.0
2018-11-20 12:10:00,51.28,51.38,51.19,51.19,111700.0,50.9748,51.0742,50.8853,50.8853,111700.0
2018-11-20 12:15:00,51.18,51.23,51.09,51.15,129480.0,50.8754,50.9251,50.7859,50.8456,129480.0
2018-11-20 12:20:00,51.16,51.3,51.13,51.21,144400.0,50.8555,50.9947,50.8257,50.9052,144400.0
2018-11-20 12:25:00,51.26,51.38,51.21,51.32,161640.0,50.9549,51.0742,50.9052,51.0146,161640.0
2018-11-20 12:30:00,51.3,51.36,51.24,51.28,171100.0,50.9947,51.0543,50.935,50.9748,171100.0
2018-11-20 12:35:00,51.28,51.3,51.13,51.16,82000.0,50.9748,50.9947,50.8257,50.8555,82000.0
2018-11-20 12:40:00,51.16,51.16,51.06,51.06,141500.0,50.8555,50.8555,50.7561,50.7561,141500.0
2018-11-20 12:45:00,51.05,51.14,50.97,51.1,246600.0,50.7462,50.8356,50.6666,50.7959,246600.0
2018-11-20 12:50:00,51.05,51.21,51.04,51.15,106340.0,50.7462,50.9052,50.7362,50.8456,106340.0
2018-11-20 12:55:00,51.13,51.13,51.01,51.11,156540.0,50.8257,50.8257,50.7064,50.8058,156540.0
2018-11-20 13:00:00,51.05,51.17,51.0,51.07,131940.0,50.7462,50.8654,50.6965,50.766,131940.0
2018-11-20 13:05:00,51.04,51.19,51.04,51.17,149860.0,50.7362,50.8853,50.7362,50.8654,149860.0
2018-11-20 13:10:00,51.18,51.23,51.05,51.12,170480.0,50.8754,50.9251,50.7462,50.8157,170480.0
2018-11-20 13:15:00,51.09,51.14,50.9,50.92,117220.0,50.7859,50.8356,50.5971,50.6169,117220.0
2018-11-20 13:20:00,50.91,50.92,50.8,50.82,176200.0,50.607,50.6169,50.4977,50.5175,176200.0
2018-11-20 13:25:00,50.85,50.96,50.81,50.88,135280.0,50.5474,50.6567,50.5076,50.5772,135280.0
2018-11-20 13:30:00,50.9,50.98,50.86,50.97,78240.0,50.5971,50.6766,50.5573,50.6666,78240.0
2018-11-20 13:35:00,50.96,51.0,50.9,50.99,64540.0,50.6567,50.6965,50.5971,50.6865,64540.0
2018-11-20 13:40:00,50.96,51.18,50.91,51.14,257860.0,50.6567,50.8754,50.607,50.8356,257860.0
2018-11-20 13:45:00,51.14,51.16,51.04,51.06,69820.0,50.8356,50.8555,50.7362,50.7561,69820.0
2018-11-20 13:50:00,51.08,51.15,50.97,50.97,49120.0,50.776,50.8456,50.6666,50.6666,49120.0
2018-11-20 13:55:00,50.99,50.99,50.88,50.88,95620.0,50.6865,50.6865,50.5772,50.5772,95620.0
2018-11-20 14:00:00,50.83,50.91,50.76,50.81,129620.0,50.5275,50.607,50.4579,50.5076,129620.0
2018-11-20 14:05:00,50.8,50.84,50.69,50.72,111680.0,50.4977,50.5374,50.3883,50.4181,111680.0
2018-11-20 14:10:00,50.76,50.94,50.76,50.93,168860.0,50.4579,50.6368,50.4579,50.6269,168860.0
2018-11-20 14:15:00,50.95,51.0,50.85,50.95,35020.0,50.6468,50.6965,50.5474,50.6468,35020.0
2018-11-20 14:20:00,50.85,50.96,50.82,50.89,87140.0,50.5474,50.6567,50.5175,50.5871,87140.0
2018-11-20 14:25:00,50.89,50.98,50.75,50.82,77000.0,50.5871,50.6766,50.4479,50.5175,77000.0
2018-11-20 14:30:00,50.84,51.05,50.82,51.04,140500.0,50.5374,50.7462,50.5175,50.7362,140500.0
2018-11-20 14:35:00,51.07,51.1,50.95,50.95,126360.0,50.766,50.7959,50.6468,50.6468,126360.0
2018-11-20 14:40:00,50.96,50.98,50.84,50.84,203060.0,50.6567,50.6766,50.5374,50.5374,203060.0
2018-11-20 14:45:00,50.86,50.94,50.82,50.82,131160.0,50.5573,50.6368,50.5175,50.5175,131160.0
2018-11-20 14:50:00,50.86,50.98,50.82,50.87,168460.0,50.5573,50.6766,50.5175,50.5672,168460.0
2018-11-20 14:55:00,50.89,50.96,50.84,50.91,212240.0,50.5871,50.6567,50.5374,50.607,212240.0
2018-11-20 15:00:00,50.91,51.05,50.82,50.91,246940.0,50.607,50.7462,50.5175,50.607,246940.0
2018-11-20 15:05:00,50.9,50.93,50.65,50.83,253960.0,50.5971,50.6269,50.3485,50.5275,253960.0
2018-11-20 15:10:00,50.8,50.95,50.75,50.91,188160.0,50.4977,50.6468,50.4479,50.607,188160.0
2018-11-20 15:15:00,50.83,51.1,50.83,51.04,503440.0,50.5275,50.7959,50.5275,50.7362,503440.0
2018-11-20 15:20:00,51.05,51.22,51.05,51.12,508840.0,50.7462,50.9152,50.7462,50.8157,508840.0
2018-11-20 15:25:00,51.16,51.33,51.1,51.27,475460.0,50.8555,51.0245,50.7959,50.9649,475460.0
2018-11-20 15:30:00,51.29,51.33,51.19,51.31,361360.0,50.9847,51.0245,50.8853,51.0046,361360.0
2018-11-20 15:35:00,51.29,51.48,51.27,51.48,264760.0,50.9847,51.1736,50.9649,51.1736,264760.0
2018-11-20 15:40:00,51.46,51.47,51.34,51.38,187880.0,51.1537,51.1637,51.0344,51.0742,187880.0
2018-11-20 15:45:00,51.37,51.43,51.13,51.19,289860.0,51.0643,51.1239,50.8257,50.8853,289860.0
2018-11-20 15:50:00,51.21,51.25,51.15,51.25,671360.0,50.9052,50.945,50.8456,50.945,671360.0
2018-11-20 15:55:00,51.25,51.38,51.22,51.29,1147200.0,50.945,51.0742,50.9152,50.9847,1147200.0
2018-11-21 09:30:00,51.94,52.27,51.77,52.01,1089900.0,51.6309,51.9589,51.4619,51.7004,1089900.0
2018-11-21 09:35:00,52.03,52.15,51.9,51.94,578140.0,51.7203,51.8396,51.5911,51.6309,578140.0
2018-11-21 09:40:00,51.92,52.02,51.74,52.01,713700.0,51.611,51.7104,51.4321,51.7004,713700.0
2018-11-21 09:45:00,51.99,52.02,51.73,51.75,347520.0,51.6806,51.7104,51.4221,51.442,347520.0
2018-11-21 09:50:00,51.78,51.84,51.67,51.83,473720.0,51.4718,51.5315,51.3625,51.5215,473720.0
2018-11-21 09:55:00,51.85,52.02,51.82,51.96,301820.0,51.5414,51.7104,51.5116,51.6507,301820.0
2018-11-21 10:00:00,52.01,52.34,52.01,52.18,583740.0,51.7004,52.0285,51.7004,51.8694,583740.0
2018-11-21 10:05:00,52.22,52.25,51.9,51.95,209380.0,51.9092,51.939,51.5911,51.6408,209380.0
2018-11-21 10:10:00,52.0,52.04,51.85,51.93,282600.0,51.6905,51.7303,51.5414,51.6209,282600.0
2018-11-21 10:15:00,51.87,52.15,51.87,52.12,258760.0,51.5613,51.8396,51.5613,51.8098,258760.0
2018-11-21 10:20:00,52.1,52.23,52.02,52.2,197340.0,51.7899,51.9191,51.7104,51.8893,197340.0
2018-11-21 10:25:00,52.2,52.26,52.1,52.14,154440.0,51.8893,51.949,51.7899,51.8297,154440.0
2018-11-21 10:30:00,52.1,52.16,52.04,52.14,184860.0,51.7899,51.8496,51.7303,51.8297,184860.0
2018-11-21 10:35:00,52.14,52.17,51.95,51.99,192620.0,51.8297,51.8595,51.6408,51.6806,192620.0
2018-11-21 10:40:00,51.99,52.07,51.92,51.92,167860.0,51.6806,51.7601,51.611,51.611,167860.0
2018-11-21 10:45:00,51.92,52.07,51.87,52.05,208060.0,51.611,51.7601,51.5613,51.7402,208060.0
2018-11-21 10:50:00,52.05,52.15,52.0,52.03,215820.0,51.7402,51.8396,51.6905,51.7203,215820.0
2018-11-21 10:55:00,52.04,52.08,51.97,52.05,173160.0,51.7303,51.77,51.6607,51.7402,173160.0
2018-11-21 11:00:00,52.1,52.14,51.98,52.14,60860.0,51.7899,51.8297,51.6706,51.8297,60860.0
2018-11-21 11:05:00,52.15,52.22,52.1,52.2,279580.0,51.8396,51.9092,51.7899,51.8893,279580.0
2018-11-21 11:10:00,52.22,52.33,52.21,52.32,219780.0,51.9092,52.0185,51.8993,52.0086,219780.0
2018-11-21 11:15:00,52.33,52.42,52.28,52.42,155100.0,52.0185,52.108,51.9688,52.108,155100.0
2018-11-21 11:20:00,52.42,52.42,52.35,52.36,167180.0,52.108,52.108,52.0384,52.0484,167180.0
2018-11-21 11:25:00,52.37,52.42,52.23,52.29,164000.0,52.0583,52.108,51.9191,51.9788,164000.0
2018-11-21 11:30:00,52.29,52.38,52.26,52.34,184280.0,51.9788,52.0682,51.949,52.0285,184280.0
2018-11-21 11:35:00,52.32,52.34,52.27,52.29,86160.0,52.0086,52.0285,51.9589,51.9788,86160.0
2018-11-21 11:40:00,52.26,52.37,52.23,52.34,168540.0,51.949,52.0583,51.9191,52.0285,168540.0
2018-11-21 11:45:00,52.33,52.39,52.29,52.39,233600.0,52.0185,52.0782,51.9788,52.0782,233600.0
2018-11-21 11:50:00,52.39,52.41,52.36,52.36,181820.0,52.0782,52.0981,52.0484,52.0484,181820.0
2018-11-21 11:55:00,52.36,52.38,52.21,52.23,116940.0,52.0484,52.0682,51.8993,51.9191,116940.0
2018-11-21 12:00:00,52.22,52.28,52.15,52.15,44120.0,51.9092,51.9688,51.8396,51.8396,44120.0
2018-11-21 12:05:00,52.1,52.14,52.04,52.06,93920.0,51.7899,51.8297,51.7303,51.7502,93920.0
2018-11-21 12:10:00,52.05,52.08,51.99,52.05,64660.0,51.7402,51.77,51.6806,51.7402,64660.0
2018-11-21 12:15:00,52.05,52.18,52.05,52.15,262300.0,51.7402,51.8694,51.7402,51.8396,262300.0
2018-11-21 12:20:00,52.18,52.23,52.15,52.15,295440.0,51.8694,51.9191,51.8396,51.8396,295440.0
2018-11-21 12:25:00,52.18,52.24,52.17,52.21,74000.0,51.8694,51.9291,51.8595,51.8993,74000.0
2018-11-21 12:30:00,52.2,52.22,52.13,52.15,78000.0,51.8893,51.9092,51.8197,51.8396,78000.0
2018-11-21 12:35:00,52.19,52.21,52.16,52.2,62000.0,51.8794,51.8993,51.8496,51.8893,62000.0
2018-11-21 12:40:00,52.21,52.33,52.21,52.28,191300.0,51.8993,52.0185,51.8993,51.9688,191300.0
2018-11-21 12:45:00,52.27,52.32,52.26,52.29,112500.0,51.9589,52.0086,51.949,51.9788,112500.0
2018-11-21 12:50:00,52.3,52.34,52.28,52.34,78000.0,51.9887,52.0285,51.9688,52.0285,78000.0
2018-11-21 12:55:00,52.33,52.36,52.3,52.31,94300.0,52.0185,52.0484,51.9887,51.9987,94300.0
2018-11-21 13:00:00,52.32,52.36,52.3,52.36,124900.0,52.0086,52.0484,51.9887,52.0484,124900.0
2018-11-21 13:05:00,52.36,52.43,52.33,52.33,160320.0,52.0484,52.1179,52.0185,52.0185,160320.0
2018-11-21 13:10:00,52.31,52.38,52.29,52.38,104000.0,51.9987,52.0682,51.9788,52.0682,104000.0
2018-11-21 13:15:00,52.36,52.37,52.29,52.31,104000.0,52.0484,52.0583,51.9788,51.9987,104000.0
2018-11-21 13:20:00,52.28,52.3,52.21,52.24,97100.0,51.9688,51.9887,51.8993,51.9291,97100.0
2018-11-21 13:25:00,52.25,52.3,52.24,52.28,67340.0,51.939,51.9887,51.9291,51.9688,67340.0
2018-11-21 13:30:00,52.27,52.32,52.27,52.31,76000.0,51.9589,52.0086,51.9589,51.9987,76000.0
2018-11-21 13:35:00,52.29,52.31,52.25,52.28,58100.0,51.9788,51.9987,51.939,51.9688,58100.0
2018-11-21 13:40:00,52.26,52.3,52.25,52.27,38860.0,51.949,51.9887,51.939,51.9589,38860.0
2018-11-21 13:45:00,52.25,52.25,52.17,52.17,98000.0,51.939,51.939,51.8595,51.8595,98000.0
2018-11-21 13:50:00,52.16,52.19,52.14,52.19,44000.0,51.8496,51.8794,51.8297,51.8794,44000.0
2018-11-21 13:55:00,52.17,52.21,52.16,52.19,28000.0,51.8595,51.8993,51.8496,51.8794,28000.0
2018-11-21 14:00:00,52.21,52.21,52.17,52.19,48120.0,51.8993,51.8993,51.8595,51.8794,48120.0
2018-11-21 14:05:00,52.21,52.25,52.21,52.22,33180.0,51.8993,51.939,51.8993,51.9092,33180.0
2018-11-21 14:10:00,52.19,52.25,52.19,52.23,34200.0,51.8794,51.939,51.8794,51.9191,34200.0
2018-11-21 14:15:00,52.24,52.3,52.24,52.3,85280.0,51.9291,51.9887,51.9291,51.9887,85280.0
2018-11-21 14:20:00,52.28,52.33,52.26,52.27,122380.0,51.9688,52.0185,51.949,51.9589,122380.0
2018-11-21 14:25:00,52.28,52.3,52.28,52.29,28300.0,51.9688,51.9887,51.9688,51.9788,28300.0
2018-11-21 14:30:00,52.31,52.32,52.28,52.3,176400.0,51.9987,52.0086,51.9688,51.9887,176400.0
2018-11-21 14:35:00,52.28,52.32,52.23,52.31,68880.0,51.9688,52.0086,51.9191,51.9987,68880.0
2018-11-21 14:40:00,52.29,52.31,52.27,52.3,59200.0,51.9788,51.9987,51.9589,51.9887,59200.0
2018-11-21 14:45:00,52.29,52.29,52.2,52.23,153160.0,51.9788,51.9788,51.8893,51.9191,153160.0
2018-11-21 14:50:00,52.24,52.27,52.19,52.25,91900.0,51.9291,51.9589,51.8794,51.939,91900.0
2018-11-21 14:55:00,52.24,52.24,52.16,52.17,65400.0,51.9291,51.9291,51.8496,51.8595,65400.0
2018-11-21 15:00:00,52.18,52.24,52.18,52.24,64560.0,51.8694,51.9291,51.8694,51.9291,64560.0
2018-11-21 15:05:00,52.23,52.34,52.23,52.29,183600.0,51.9191,52.0285,51.9191,51.9788,183600.0
2018-11-21 15:10:00,52.3,52.3,52.18,52.18,165000.0,51.9887,51.9887,51.8694,51.8694,165000.0
2018-11-21 15:15:00,52.19,52.25,52.18,52.19,81340.0,51.8794,51.939,51.8694,51.8794,81340.0
2018-11-21 15:20:00,52.18,52.19,52.14,52.16,82780.0,51.8694,51.8794,51.8297,51.8496,82780.0
2018-11-21 15:25:00,52.17,52.31,52.17,52.21,285900.0,51.8595,51.9987,51.8595,51.8993,285900.0
2018-11-21 15:30:00,52.17,52.2,51.97,52.05,335180.0,51.8595,51.8893,51.6607,51.7402,335180.0
2018-11-21 15:35:00,52.04,52.04,51.97,51.98,175780.0,51.7303,51.7303,51.6607,51.6706,175780.0
2018-11-21 15:40:00,51.99,51.99,51.87,51.9,222940.0,51.6806,51.6806,51.5613,51.5911,222940.0
2018-11-21 15:45:00,51.89,52.04,51.89,51.99,401560.0,51.5812,51.7303,51.5812,51.6806,401560.0
2018-11-21 15:50:00,52.01,52.08,51.98,52.02,579640.0,51.7004,51.77,51.6706,51.7104,579640.0
2018-11-21 15:55:00,52.02,52.06,51.88,51.88,1252140.0,51.7104,51.7502,51.5712,51.5712,1252140.0
2018-11-23 09:30:00,51.5,51.76,51.39,51.73,643520.0,51.1935,51.4519,51.0841,51.4221,643520.0
2018-11-23 09:35:00,51.7,51.88,51.7,51.79,299580.0,51.3923,51.5712,51.3923,51.4818,299580.0
2018-11-23 09:40:00,51.76,51.8,51.6,51.66,202660.0,51.4519,51.4917,51.2929,51.3525,202660.0
2018-11-23 09:45:00,51.67,51.8,51.62,51.64,210340.0,51.3625,51.4917,51.3128,51.3327,210340.0
2018-11-23 09:50:00,51.61,51.63,51.53,51.6,143260.0,51.3028,51.3227,51.2233,51.2929,143260.0
2018-11-23 09:55:00,51.58,51.8,51.58,51.74,134020.0,51.273,51.4917,51.273,51.4321,134020.0
2018-11-23 10:00:00,51.71,51.79,51.66,51.7,116100.0,51.4022,51.4818,51.3525,51.3923,116100.0
2018-11-23 10:05:00,51.68,51.69,51.59,51.67,99120.0,51.3724,51.3824,51.2829,51.3625,99120.0
2018-11-23 10:10:00,51.69,51.76,51.54,51.6,174060.0,51.3824,51.4519,51.2332,51.2929,174060.0
2018-11-23 10:15:00,51.58,51.61,51.53,51.6,99560.0,51.273,51.3028,51.2233,51.2929,99560.0
2018-11-23 10:20:00,51.6,51.6,51.51,51.53,102900.0,51.2929,51.2929,51.2034,51.2233,102900.0
2018-11-23 10:25:00,51.58,51.65,51.56,51.59,80980.0,51.273,51.3426,51.2531,51.2829,80980.0
2018-11-23 10:30:00,51.59,51.71,51.54,51.71,91720.0,51.2829,51.4022,51.2332,51.4022,91720.0
2018-11-23 10:35:00,51.73,51.74,51.65,51.66,82900.0,51.4221,51.4321,51.3426,51.3525,82900.0
2018-11-23 10:40:00,51.63,51.66,51.53,51.55,185600.0,51.3227,51.3525,51.2233,51.2432,185600.0
2018-11-23 10:45:00,51.55,51.57,51.48,51.51,350160.0,51.2432,51.2631,51.1736,51.2034,350160.0
2018-11-23 10:50:00,51.5,51.65,51.5,51.65,70580.0,51.1935,51.3426,51.1935,51.3426,70580.0
2018-11-23 10:55:00,51.66,51.66,51.55,51.57,93600.0,51.3525,51.3525,51.2432,51.2631,93600.0
2018-11-23 11:00:00,51.56,51.61,51.5,51.53,119600.0,51.2531,51.3028,51.1935,51.2233,119600.0
2018-11-23 11:05:00,51.54,51.58,51.49,51.52,187920.0,51.2332,51.273,51.1835,51.2134,187920.0
2018-11-23 11:10:00,51.5,51.56,51.48,51.49,66100.0,51.1935,51.2531,51.1736,51.1835,66100.0
2018-11-23 11:15:00,51.5,51.63,51.5,51.61,169860.0,51.1935,51.3227,51.1935,51.3028,169860.0
2018-11-23 11:20:00,51.61,51.62,51.51,51.53,117720.0,51.3028,51.3128,51.2034,51.2233,117720.0
2018-11-23 11:25:00,51.52,51.57,51.46,51.46,132320.0,51.2134,51.2631,51.1537,51.1537,132320.0
2018-11-23 11:30:00,51.48,51.5,51.43,51.48,136040.0,51.1736,51.1935,51.1239,51.1736,136040.0
2018-11-23 11:35:00,51.48,51.48,51.36,51.45,198880.0,51.1736,51.1736,51.0543,51.1438,198880.0
2018-11-23 11:40:00,51.45,51.47,51.42,51.45,109620.0,51.1438,51.1637,51.114,51.1438,109620.0
2018-11-23 11:45:00,51.46,51.46,51.37,51.39,97580.0,51.1537,51.1537,51.0643,51.0841,97580.0
2018-11-23 11:50:00,51.4,51.44,51.32,51.4,81660.0,51.0941,51.1338,51.0146,51.0941,81660.0
2018-11-23 11:55:00,51.31,51.35,51.22,51.24,147740.0,51.0046,51.0444,50.9152,50.935,147740.0
2018-11-23 12:00:00,51.22,51.26,51.12,51.18,208140.0,50.9152,50.9549,50.8157,50.8754,208140.0
2018-11-23 12:05:00,51.2,51.24,51.17,51.21,109760.0,50.8953,50.935,50.8654,50.9052,109760.0
2018-11-23 12:10:00,51.2,51.3,51.19,51.3,148680.0,50.8953,50.9947,50.8853,50.9947,148680.0
2018-11-23 12:15:00,51.31,51.42,51.3,51.38,133920.0,51.0046,51.114,50.9947,51.0742,133920.0
2018-11-23 12:20:00,51.36,51.42,51.34,51.39,183680.0,51.0543,51.114,51.0344,51.0841,183680.0
2018-11-23 12:25:00,51.4,51.44,51.34,51.34,99600.0,51.0941,51.1338,51.0344,51.0344,99600.0
2018-11-23 12:30:00,51.34,51.37,51.32,51.34,145380.0,51.0344,51.0643,51.0146,51.0344,145380.0
2018-11-23 12:35:00,51.35,51.41,51.33,51.36,121240.0,51.0444,51.104,51.0245,51.0543,121240.0
2018-11-23 12:40:00,51.37,51.4,51.33,51.33,115680.0,51.0643,51.0941,51.0245,51.0245,115680.0
2018-11-23 12:45:00,51.35,51.38,51.26,51.29,161320.0,51.0444,51.0742,50.9549,50.9847,161320.0
2018-11-23 12:50:00,51.31,51.32,51.23,51.29,262520.0,51.0046,51.0146,50.9251,50.9847,262520.0
2018-11-23 12:55:00,51.28,51.29,51.14,51.19,322700.0,50.9748,50.9847,50.8356,50.8853,322700.0
2018-11-26 09:30:00,51.92,51.98,51.84,51.98,1119840.0,51.611,51.6706,51.5315,51.6706,1119840.0
2018-11-26 09:35:00,51.95,52.08,51.7,51.74,595780.0,51.6408,51.77,51.3923,51.4321,595780.0
2018-11-26 09:40:00,51.77,52.07,51.7,52.0,542080.0,51.4619,51.7601,51.3923,51.6905,542080.0
2018-11-26 09:45:00,52.04,52.17,51.96,52.16,306220.0,51.7303,51.8595,51.6507,51.8496,306220.0
2018-11-26 09:50:00,52.17,52.2,52.05,52.14,442900.0,51.8595,51.8893,51.7402,51.8297,442900.0
2018-11-26 09:55:00,52.12,52.4,52.12,52.4,536640.0,51.8098,52.0881,51.8098,52.0881,536640.0
2018-11-26 10:00:00,52.4,52.4,52.25,52.32,305980.0,52.0881,52.0881,51.939,52.0086,305980.0
2018-11-26 10:05:00,52.32,52.39,52.21,52.23,144840.0,52.0086,52.0782,51.8993,51.9191,144840.0
2018-11-26 10:10:00,52.22,52.29,52.12,52.27,133500.0,51.9092,51.9788,51.8098,51.9589,133500.0
2018-11-26 10:15:00,52.28,52.31,52.19,52.28,206100.0,51.9688,51.9987,51.8794,51.9688,206100.0
2018-11-26 10:20:00,52.22,52.25,52.1,52.15,254860.0,51.9092,51.939,51.7899,51.8396,254860.0
2018-11-26 10:25:00,52.13,52.15,52.0,52.07,214940.0,51.8197,51.8396,51.6905,51.7601,214940.0
2018-11-26 10:30:00,52.07,52.1,52.01,52.04,94480.0,51.7601,51.7899,51.7004,51.7303,94480.0
2018-11-26 10:35:00,52.03,52.12,51.94,52.09,146220.0,51.7203,51.8098,51.6309,51.78,146220.0
2018-11-26 10:40:00,52.1,52.21,52.05,52.16,140000.0,51.7899,51.8993,51.7402,51.8496,140000.0
2018-11-26 10:45:00,52.15,52.16,52.06,52.1,66000.0,51.8396,51.8496,51.7502,51.7899,66000.0
2018-11-26 10:50:00,52.08,52.23,52.02,52.21,159720.0,51.77,51.9191,51.7104,51.8993,159720.0
2018-11-26 10:55:00,52.2,52.27,52.2,52.24,121380.0,51.8893,51.9589,51.8893,51.9291,121380.0
2018-11-26 11:00:00,52.22,52.24,52.09,52.13,153760.0,51.9092,51.9291,51.78,51.8197,153760.0
2018-11-26 11:05:00,52.07,52.15,52.02,52.14,109440.0,51.7601,51.8396,51.7104,51.8297,109440.0
2018-11-26 11:10:00,52.14,52.3,52.12,52.29,140000.0,51.8297,51.9887,51.8098,51.9788,140000.0
2018-11-26 11:15:00,52.28,52.32,52.21,52.27,144740.0,51.9688,52.0086,51.8993,51.9589,144740.0
2018-11-26 11:20:00,52.27,52.33,52.2,52.28,185000.0,51.9589,52.0185,51.8893,51.9688,185000.0
2018-11-26 11:25:00,52.29,52.3,52.2,52.21,124260.0,51.9788,51.9887,51.8893,51.8993,124260.0
2018-11-26 11:30:00,52.2,52.2,52.08,52.11,123800.0,51.8893,51.8893,51.77,51.7999,123800.0
2018-11-26 11:35:00,52.12,52.12,51.96,52.03,179200.0,51.8098,51.8098,51.6507,51.7203,179200.0
2018-11-26 11:40:00,52.05,52.06,52.0,52.0,86000.0,51.7402,51.7502,51.6905,51.6905,86000.0
2018-11-26 11:45:00,51.99,52.03,51.95,51.96,111400.0,51.6806,51.7203,51.6408,51.6507,111400.0
2018-11-26 11:50:00,51.96,52.03,51.96,52.03,85480.0,51.6507,51.7203,51.6507,51.7203,85480.0
2018-11-26 11:55:00,52.05,52.08,52.01,52.05,121880.0,51.7402,51.77,51.7004,51.7402,121880.0
2018-11-26 12:00:00,52.02,52.07,52.0,52.04,98820.0,51.7104,51.7601,51.6905,51.7303,98820.0
2018-11-26 12:05:00,52.02,52.16,52.0,52.16,132520.0,51.7104,51.8496,51.6905,51.8496,132520.0
2018-11-26 12:10:00,52.13,52.13,52.0,52.03,149660.0,51.8197,51.8197,51.6905,51.7203,149660.0
2018-11-26 12:15:00,52.01,52.05,52.0,52.02,81140.0,51.7004,51.7402,51.6905,51.7104,81140.0
2018-11-26 12:20:00,51.99,52.04,51.97,52.0,95840.0,51.6806,51.7303,51.6607,51.6905,95840.0
2018-11-26 12:25:00,51.98,51.99,51.9,51.93,99520.0,51.6706,51.6806,51.5911,51.6209,99520.0
2018-11-26 12:30:00,51.92,51.93,51.78,51.81,165060.0,51.611,51.6209,51.4718,51.5016,165060.0
2018-11-26 12:35:00,51.8,51.82,51.73,51.81,111160.0,51.4917,51.5116,51.4221,51.5016,111160.0
2018-11-26 12:40:00,51.81,51.9,51.81,51.9,150740.0,51.5016,51.5911,51.5016,51.5911,150740.0
2018-11-26 12:45:00,51.91,51.96,51.88,51.9,121800.0,51.601,51.6507,51.5712,51.5911,121800.0
2018-11-26 12:50:00,51.89,51.94,51.89,51.9,68500.0,51.5812,51.6309,51.5812,51.5911,68500.0
2018-11-26 12:55:00,51.85,51.98,51.83,51.98,114000.0,51.5414,51.6706,51.5215,51.6706,114000.0
2018-11-26 13:00:00,52.0,52.09,51.98,51.99,74840.0,51.6905,51.78,51.6706,51.6806,74840.0
2018-11-26 13:05:00,52.01,52.1,51.98,52.1,82360.0,51.7004,51.7899,51.6706,51.7899,82360.0
2018-11-26 13:10:00,52.1,52.14,52.03,52.04,156000.0,51.7899,51.8297,51.7203,51.7303,156000.0
2018-11-26 13:15:00,52.05,52.09,52.02,52.05,153500.0,51.7402,51.78,51.7104,51.7402,153500.0
2018-11-26 13:20:00,52.03,52.08,52.01,52.05,83920.0,51.7203,51.77,51.7004,51.7402,83920.0
2018-11-26 13:25:00,52.04,52.04,51.98,52.02,90880.0,51.7303,51.7303,51.6706,51.7104,90880.0
2018-11-26 13:30:00,52.03,52.08,52.01,52.04,94100.0,51.7203,51.77,51.7004,51.7303,94100.0
2018-11-26 13:35:00,52.05,52.05,52.01,52.02,82000.0,51.7402,51.7402,51.7004,51.7104,82000.0
2018-11-26 13:40:00,52.01,52.02,51.94,52.02,90000.0,51.7004,51.7104,51.6309,51.7104,90000.0
2018-11-26 13:45:00,52.01,52.1,52.01,52.08,163880.0,51.7004,51.7899,51.7004,51.77,163880.0
2018-11-26 13:50:00,52.08,52.08,52.04,52.05,82000.0,51.77,51.77,51.7303,51.7402,82000.0
2018-11-26 13:55:00,52.05,52.11,52.01,52.09,135880.0,51.7402,51.7999,51.7004,51.78,135880.0
2018-11-26 14:00:00,52.09,52.11,52.03,52.04,285500.0,51.78,51.7999,51.7203,51.7303,285500.0
2018-11-26 14:05:00,52.05,52.1,52.04,52.09,186000.0,51.7402,51.7899,51.7303,51.78,186000.0
2018-11-26 14:10:00,52.09,52.14,52.07,52.12,303260.0,51.78,51.8297,51.7601,51.8098,303260.0
2018-11-26 14:15:00,52.12,52.2,52.12,52.18,348000.0,51.8098,51.8893,51.8098,51.8694,348000.0
2018-11-26 14:20:00,52.18,52.18,52.13,52.14,264220.0,51.8694,51.8694,51.8197,51.8297,264220.0
2018-11-26 14:25:00,52.14,52.22,52.14,52.17,288000.0,51.8297,51.9092,51.8297,51.8595,288000.0
2018-11-26 14:30:00,52.17,52.32,52.17,52.27,403840.0,51.8595,52.0086,51.8595,51.9589,403840.0
2018-11-26 14:35:00,52.27,52.3,52.17,52.18,118200.0,51.9589,51.9887,51.8595,51.8694,118200.0
2018-11-26 14:40:00,52.18,52.2,52.14,52.17,120760.0,51.8694,51.8893,51.8297,51.8595,120760.0
2018-11-26 14:45:00,52.17,52.22,52.15,52.22,116260.0,51.8595,51.9092,51.8396,51.9092,116260.0
2018-11-26 14:50:00,52.23,52.28,52.18,52.27,156560.0,51.9191,51.9688,51.8694,51.9589,156560.0
2018-11-26 14:55:00,52.24,52.32,52.2,52.32,139980.0,51.9291,52.0086,51.8893,52.0086,139980.0
2018-11-26 15:00:00,52.31,52.37,52.3,52.34,288700.0,51.9987,52.0583,51.9887,52.0285,288700.0
2018-11-26 15:05:00,52.34,52.34,52.21,52.22,268940.0,52.0285,52.0285,51.8993,51.9092,268940.0
2018-11-26 15:10:00,52.23,52.27,52.18,52.25,228400.0,51.9191,51.9589,51.8694,51.939,228400.0
2018-11-26 15:15:00,52.22,52.23,52.17,52.18,112060.0,51.9092,51.9191,51.8595,51.8694,112060.0
2018-11-26 15:20:00,52.17,52.21,52.14,52.17,131320.0,51.8595,51.8993,51.8297,51.8595,131320.0
2018-11-26 15:25:00,52.18,52.23,52.17,52.18,119640.0,51.8694,51.9191,51.8595,51.8694,119640.0
2018-11-26 15:30:00,52.2,52.3,52.2,52.28,101340.0,51.8893,51.9887,51.8893,51.9688,101340.0
2018-11-26 15:35:00,52.28,52.3,52.24,52.25,324820.0,51.9688,51.9887,51.9291,51.939,324820.0
2018-11-26 15:40:00,52.25,52.37,52.24,52.32,434640.0,51.939,52.0583,51.9291,52.0086,434640.0
2018-11-26 15:45:00,52.33,52.37,52.29,52.33,294880.0,52.0185,52.0583,51.9788,52.0185,294880.0
2018-11-26 15:50:00,52.33,52.42,52.33,52.35,419400.0,52.0185,52.108,52.0185,52.0384,419400.0
2018-11-26 15:55:00,52.36,52.47,52.36,52.46,1327860.0,52.0484,52.1577,52.0484,52.1478,1327860.0
2018-11-27 09:30:00,52.04,52.36,52.04,52.21,834900.0,51.7303,52.0484,51.7303,51.8993,834900.0
2018-11-27 09:35:00,52.23,52.35,52.04,52.06,456100.0,51.9191,52.0384,51.7303,51.7502,456100.0
2018-11-27 09:40:00,52.05,52.26,51.92,52.21,592200.0,51.7402,51.949,51.611,51.8993,592200.0
2018-11-27 09:45:00,52.21,52.31,52.16,52.3,266040.0,51.8993,51.9987,51.8496,51.9887,266040.0
2018-11-27 09:50:00,52.28,52.48,52.22,52.45,266460.0,51.9688,52.1677,51.9092,52.1378,266460.0
2018-11-27 09:55:00,52.45,52.6,52.4,52.57,470040.0,52.1378,52.2869,52.0881,52.2571,470040.0
2018-11-27 10:00:00,52.54,52.56,52.33,52.46,268120.0,52.2273,52.2472,52.0185,52.1478,268120.0
2018-11-27 10:05:00,52.43,52.52,52.36,52.47,202260.0,52.1179,52.2074,52.0484,52.1577,202260.0
2018-11-27 10:10:00,52.45,52.74,52.45,52.65,384700.0,52.1378,52.4261,52.1378,52.3366,384700.0
2018-11-27 10:15:00,52.67,52.76,52.6,52.63,345500.0,52.3565,52.446,52.2869,52.3168,345500.0
2018-11-27 10:20:00,52.64,52.76,52.61,52.72,289560.0,52.3267,52.446,52.2969,52.4062,289560.0
2018-11-27 10:25:00,52.75,52.76,52.48,52.52,228700.0,52.436,52.446,52.1677,52.2074,228700.0
2018-11-27 10:30:00,52.53,52.55,52.4,52.55,148980.0,52.2174,52.2372,52.0881,52.2372,148980.0
2018-11-27 10:35:00,52.54,52.55,52.36,52.4,143820.0,52.2273,52.2372,52.0484,52.0881,143820.0
2018-11-27 10:40:00,52.37,52.46,52.3,52.43,128880.0,52.0583,52.1478,51.9887,52.1179,128880.0
2018-11-27 10:45:00,52.44,52.52,52.41,52.48,129360.0,52.1279,52.2074,52.0981,52.1677,129360.0
2018-11-27 10:50:00,52.48,52.65,52.48,52.6,204200.0,52.1677,52.3366,52.1677,52.2869,204200.0
2018-11-27 10:55:00,52.6,52.7,52.6,52.63,210220.0,52.2869,52.3863,52.2869,52.3168,210220.0
2018-11-27 11:00:00,52.62,52.85,52.57,52.83,322440.0,52.3068,52.5355,52.2571,52.5156,322440.0
2018-11-27 11:05:00,52.82,52.88,52.79,52.8,153920.0,52.5056,52.5653,52.4758,52.4857,153920.0
2018-11-27 11:10:00,52.8,52.86,52.74,52.75,129900.0,52.4857,52.5454,52.4261,52.436,129900.0
2018-11-27 11:15:00,52.75,52.85,52.74,52.84,118740.0,52.436,52.5355,52.4261,52.5255,118740.0
2018-11-27 11:20:00,52.84,52.88,52.76,52.8,231400.0,52.5255,52.5653,52.446,52.4857,231400.0
2018-11-27 11:25:00,52.78,52.84,52.78,52.81,151320.0,52.4659,52.5255,52.4659,52.4957,151320.0
2018-11-27 11:30:00,52.78,52.8,52.72,52.74,221340.0,52.4659,52.4857,52.4062,52.4261,221340.0
2018-11-27 11:35:00,52.73,52.73,52.6,52.6,126560.0,52.4162,52.4162,52.2869,52.2869,126560.0
2018-11-27 11:40:00,52.62,52.64,52.5,52.56,173800.0,52.3068,52.3267,52.1875,52.2472,173800.0
2018-11-27 11:45:00,52.56,52.56,52.38,52.42,231080.0,52.2472,52.2472,52.0682,52.108,231080.0
2018-11-27 11:50:00,52.42,52.56,52.42,52.56,104680.0,52.108,52.2472,52.108,52.2472,104680.0
2018-11-27 11:55:00,52.58,52.62,52.53,52.55,136760.0,52.2671,52.3068,52.2174,52.2372,136760.0
2018-11-27 12:00:00,52.56,52.56,52.47,52.47,81760.0,52.2472,52.2472,52.1577,52.1577,81760.0
2018-11-27 12:05:00,52.47,52.52,52.46,52.52,124040.0,52.1577,52.2074,52.1478,52.2074,124040.0
2018-11-27 12:10:00,52.55,52.57,52.5,52.5,116160.0,52.2372,52.2571,52.1875,52.1875,116160.0
2018-11-27 12:15:00,52.49,52.55,52.43,52.55,162020.0,52.1776,52.2372,52.1179,52.2372,162020.0
2018-11-27 12:20:00,52.55,52.59,52.46,52.46,134000.0,52.2372,52.277,52.1478,52.1478,134000.0
2018-11-27 12:25:00,52.44,52.46,52.33,52.34,157280.0,52.1279,52.1478,52.0185,52.0285,157280.0
2018-11-27 12:30:00,52.33,52.43,52.33,52.43,179940.0,52.0185,52.1179,52.0185,52.1179,179940.0
2018-11-27 12:35:00,52.43,52.52,52.42,52.52,82000.0,52.1179,52.2074,52.108,52.2074,82000.0
2018-11-27 12:40:00,52.52,52.53,52.43,52.43,96000.0,52.2074,52.2174,52.1179,52.1179,96000.0
2018-11-27 12:45:00,52.43,52.46,52.38,52.43,93180.0,52.1179,52.1478,52.0682,52.1179,93180.0
2018-11-27 12:50:00,52.42,52.45,52.36,52.41,114780.0,52.108,52.1378,52.0484,52.0981,114780.0
2018-11-27 12:55:00,52.43,52.45,52.39,52.42,95640.0,52.1179,52.1378,52.0782,52.108,95640.0
2018-11-27 13:00:00,52.41,52.48,52.39,52.4,133580.0,52.0981,52.1677,52.0782,52.0881,133580.0
2018-11-27 13:05:00,52.43,52.45,52.4,52.43,90600.0,52.1179,52.1378,52.0881,52.1179,90600.0
2018-11-27 13:10:00,52.45,52.46,52.34,52.45,111100.0,52.1378,52.1478,52.0285,52.1378,111100.0
2018-11-27 13:15:00,52.49,52.56,52.28,52.31,230840.0,52.1776,52.2472,51.9688,51.9987,230840.0
2018-11-27 13:20:00,52.36,52.36,52.27,52.35,76400.0,52.0484,52.0484,51.9589,52.0384,76400.0
2018-11-27 13:25:00,52.34,52.39,52.31,52.33,139940.0,52.0285,52.0782,51.9987,52.0185,139940.0
2018-11-27 13:30:00,52.35,52.42,52.33,52.34,100360.0,52.0384,52.108,52.0185,52.0285,100360.0
2018-11-27 13:35:00,52.35,52.52,52.35,52.48,170060.0,52.0384,52.2074,52.0384,52.1677,170060.0
2018-11-27 13:40:00,52.48,52.49,52.4,52.41,84880.0,52.1677,52.1776,52.0881,52.0981,84880.0
2018-11-27 13:45:00,52.39,52.45,52.38,52.4,88080.0,52.0782,52.1378,52.0682,52.0881,88080.0
2018-11-27 13:50:00,52.38,52.41,52.32,52.35,130360.0,52.0682,52.0981,52.0086,52.0384,130360.0
2018-11-27 13:55:00,52.31,52.45,52.3,52.45,114920.0,51.9987,52.1378,51.9887,52.1378,114920.0
2018-11-27 14:00:00,52.45,52.46,52.38,52.45,72960.0,52.1378,52.1478,52.0682,52.1378,72960.0
2018-11-27 14:05:00,52.45,52.54,52.43,52.54,178580.0,52.1378,52.2273,52.1179,52.2273,178580.0
2018-11-27 14:10:00,52.58,52.58,52.48,52.51,126660.0,52.2671,52.2671,52.1677,52.1975,126660.0
2018-11-27 14:15:00,52.5,52.51,52.41,52.41,120980.0,52.1875,52.1975,52.0981,52.0981,120980.0
2018-11-27 14:20:00,52.37,52.45,52.37,52.44,77860.0,52.0583,52.1378,52.0583,52.1279,77860.0
2018-11-27 14:25:00,52.45,52.45,52.39,52.42,132040.0,52.1378,52.1378,52.0782,52.108,132040.0
2018-11-27 14:30:00,52.43,52.43,52.36,52.36,119180.0,52.1179,52.1179,52.0484,52.0484,119180.0
2018-11-27 14:35:00,52.38,52.41,52.27,52.28,168600.0,52.0682,52.0981,51.9589,51.9688,168600.0
2018-11-27 14:40:00,52.29,52.32,52.27,52.27,74000.0,51.9788,52.0086,51.9589,51.9589,74000.0
2018-11-27 14:45:00,52.29,52.33,52.29,52.31,135820.0,51.9788,52.0185,51.9788,51.9987,135820.0
2018-11-27 14:50:00,52.29,52.29,52.22,52.28,92500.0,51.9788,51.9788,51.9092,51.9688,92500.0
2018-11-27 14:55:00,52.28,52.29,52.12,52.13,187040.0,51.9688,51.9788,51.8098,51.8197,187040.0
2018-11-27 15:00:00,52.12,52.16,52.06,52.16,135540.0,51.8098,51.8496,51.7502,51.8496,135540.0
2018-11-27 15:05:00,52.14,52.16,52.07,52.12,133280.0,51.8297,51.8496,51.7601,51.8098,133280.0
2018-11-27 15:10:00,52.11,52.19,52.11,52.12,107300.0,51.7999,51.8794,51.7999,51.8098,107300.0
2018-11-27 15:15:00,52.14,52.14,52.0,52.01,241320.0,51.8297,51.8297,51.6905,51.7004,241320.0
2018-11-27 15:20:00,52.02,52.06,51.98,52.03,197000.0,51.7104,51.7502,51.6706,51.7203,197000.0
2018-11-27 15:25:00,52.04,52.07,52.0,52.0,238340.0,51.7303,51.7601,51.6905,51.6905,238340.0
2018-11-27 15:30:00,52.0,52.02,51.95,52.0,229120.0,51.6905,51.7104,51.6408,51.6905,229120.0
2018-11-27 15:35:00,52.01,52.04,51.99,52.01,225840.0,51.7004,51.7303,51.6806,51.7004,225840.0
2018-11-27 15:40:00,52.03,52.14,52.03,52.14,273920.0,51.7203,51.8297,51.7203,51.8297,273920.0
2018-11-27 15:45:00,52.14,52.2,52.11,52.16,397340.0,51.8297,51.8893,51.7999,51.8496,397340.0
2018-11-27 15:50:00,52.15,52.22,52.14,52.2,435020.0,51.8396,51.9092,51.8297,51.8893,435020.0
2018-11-27 15:55:00,52.18,52.24,52.15,52.21,668840.0,51.8694,51.9291,51.8396,51.8993,668840.0
2018-11-28 09:30:00,52.44,52.7,52.3,52.5,1070760.0,52.1279,52.3863,51.9887,52.1875,1070760.0
2018-11-28 09:35:00,52.51,52.61,52.41,52.55,431200.0,52.1975,52.2969,52.0981,52.2372,431200.0
2018-11-28 09:40:00,52.55,52.56,52.35,52.46,323920.0,52.2372,52.2472,52.0384,52.1478,323920.0
2018-11-28 09:45:00,52.48,52.51,52.35,52.45,387920.0,52.1677,52.1975,52.0384,52.1378,387920.0
2018-11-28 09:50:00,52.46,52.48,52.28,52.32,303120.0,52.1478,52.1677,51.9688,52.0086,303120.0
2018-11-28 09:55:00,52.32,52.36,52.24,52.3,235520.0,52.0086,52.0484,51.9291,51.9887,235520.0
2018-11-28 10:00:00,52.28,52.44,52.28,52.37,161540.0,51.9688,52.1279,51.9688,52.0583,161540.0
2018-11-28 10:05:00,52.35,52.37,52.25,52.29,131780.0,52.0384,52.0583,51.939,51.9788,131780.0
2018-11-28 10:10:00,52.29,52.31,52.2,52.2,179680.0,51.9788,51.9987,51.8893,51.8893,179680.0
2018-11-28 10:15:00,52.18,52.2,52.11,52.18,168340.0,51.8694,51.8893,51.7999,51.8694,168340.0
2018-11-28 10:20:00,52.18,52.27,52.17,52.23,278960.0,51.8694,51.9589,51.8595,51.9191,278960.0
2018-11-28 10:25:00,52.22,52.24,52.03,52.06,159160.0,51.9092,51.9291,51.7203,51.7502,159160.0
2018-11-28 10:30:00,52.06,52.07,51.9,52.0,253260.0,51.7502,51.7601,51.5911,51.6905,253260.0
2018-11-28 10:35:00,51.98,52.01,51.85,51.91,209140.0,51.6706,51.7004,51.5414,51.601,209140.0
2018-11-28 10:40:00,51.9,52.0,51.83,51.83,270120.0,51.5911,51.6905,51.5215,51.5215,270120.0
2018-11-28 10:45:00,51.83,52.05,51.79,52.04,165660.0,51.5215,51.7402,51.4818,51.7303,165660.0
2018-11-28 10:50:00,52.04,52.04,51.93,51.97,118140.0,51.7303,51.7303,51.6209,51.6607,118140.0
2018-11-28 10:55:00,51.97,52.0,51.9,51.94,94520.0,51.6607,51.6905,51.5911,51.6309,94520.0
2018-11-28 11:00:00,51.94,52.07,51.93,52.05,175060.0,51.6309,51.7601,51.6209,51.7402,175060.0
2018-11-28 11:05:00,52.05,52.22,52.0,52.18,312980.0,51.7402,51.9092,51.6905,51.8694,312980.0
2018-11-28 11:10:00,52.18,52.26,52.15,52.21,144320.0,51.8694,51.949,51.8396,51.8993,144320.0
2018-11-28 11:15:00,52.21,52.24,52.1,52.12,239460.0,51.8993,51.9291,51.7899,51.8098,239460.0
2018-11-28 11:20:00,52.13,52.13,52.02,52.02,152220.0,51.8197,51.8197,51.7104,51.7104,152220.0
2018-11-28 11:25:00,52.04,52.1,52.02,52.08,115800.0,51.7303,51.7899,51.7104,51.77,115800.0
2018-11-28 11:30:00,52.07,52.18,52.05,52.14,239140.0,51.7601,51.8694,51.7402,51.8297,239140.0
2018-11-28 11:35:00,52.15,52.17,52.1,52.12,177040.0,51.8396,51.8595,51.7899,51.8098,177040.0
2018-11-28 11:40:00,52.12,52.12,52.05,52.11,75580.0,51.8098,51.8098,51.7402,51.7999,75580.0
2018-11-28 11:45:00,52.11,52.12,51.97,51.99,183980.0,51.7999,51.8098,51.6607,51.6806,183980.0
2018-11-28 11:50:00,51.98,52.02,51.92,51.94,311360.0,51.6706,51.7104,51.611,51.6309,311360.0
2018-11-28 11:55:00,51.94,52.1,51.93,52.06,196660.0,51.6309,51.7899,51.6209,51.7502,196660.0
2018-11-28 12:00:00,52.09,52.57,52.09,52.57,1431600.0,51.78,52.2571,51.78,52.2571,1431600.0
2018-11-28 12:05:00,52.6,53.04,52.55,52.99,970960.0,52.2869,52.7243,52.2372,52.6746,970960.0
2018-11-28 12:10:00,52.99,53.12,52.85,53.05,527280.0,52.6746,52.8038,52.5355,52.7343,527280.0
2018-11-28 12:15:00,53.07,53.11,52.88,52.91,377560.0,52.7541,52.7939,52.5653,52.5951,377560.0
2018-11-28 12:20:00,52.92,52.95,52.84,52.86,295260.0,52.605,52.6349,52.5255,52.5454,295260.0
2018-11-28 12:25:00,52.85,53.45,52.83,53.28,726820.0,52.5355,53.1319,52.5156,52.9629,726820.0
2018-11-28 12:30:00,53.26,53.58,53.26,53.4,856320.0,52.943,53.2611,52.943,53.0822,856320.0
2018-11-28 12:35:00,53.41,53.45,53.32,53.41,373480.0,53.0921,53.1319,53.0027,53.0921,373480.0
2018-11-28 12:40:00,53.43,53.5,53.38,53.44,291400.0,53.112,53.1816,53.0623,53.1219,291400.0
2018-11-28 12:45:00,53.44,53.69,53.44,53.52,473920.0,53.1219,53.3705,53.1219,53.2015,473920.0
2018-11-28 12:50:00,53.51,53.58,53.46,53.53,184740.0,53.1915,53.2611,53.1418,53.2114,184740.0
2018-11-28 12:55:00,53.52,53.57,53.36,53.37,170660.0,53.2015,53.2512,53.0424,53.0524,170660.0
2018-11-28 13:00:00,53.34,53.37,53.2,53.22,184200.0,53.0225,53.0524,52.8834,52.9032,184200.0
2018-11-28 13:05:00,53.21,53.29,53.16,53.25,114920.0,52.8933,52.9728,52.8436,52.9331,114920.0
2018-11-28 13:10:00,53.26,53.3,53.2,53.28,165380.0,52.943,52.9828,52.8834,52.9629,165380.0
2018-11-28 13:15:00,53.3,53.47,53.28,53.47,152540.0,52.9828,53.1518,52.9629,53.1518,152540.0
2018-11-28 13:20:00,53.47,53.5,53.42,53.47,234000.0,53.1518,53.1816,53.1021,53.1518,234000.0
2018-11-28 13:25:00,53.49,53.58,53.46,53.58,218980.0,53.1716,53.2611,53.1418,53.2611,218980.0
2018-11-28 13:30:00,53.55,53.74,53.55,53.74,228540.0,53.2313,53.4202,53.2313,53.4202,228540.0
2018-11-28 13:35:00,53.72,53.91,53.7,53.86,269360.0,53.4003,53.5891,53.3804,53.5394,269360.0
2018-11-28 13:40:00,53.87,54.05,53.83,54.01,518060.0,53.5494,53.7283,53.5096,53.6885,518060.0
2018-11-28 13:45:00,54.02,54.07,53.94,53.94,311720.0,53.6985,53.7482,53.619,53.619,311720.0
2018-11-28 13:50:00,53.96,54.05,53.91,54.0,258080.0,53.6388,53.7283,53.5891,53.6786,258080.0
2018-11-28 13:55:00,53.98,54.09,53.98,54.07,378040.0,53.6587,53.7681,53.6587,53.7482,378040.0
2018-11-28 14:00:00,54.09,54.2,54.06,54.17,384220.0,53.7681,53.8774,53.7382,53.8476,384220.0
2018-11-28 14:05:00,54.19,54.22,54.04,54.04,166340.0,53.8675,53.8973,53.7184,53.7184,166340.0
2018-11-28 14:10:00,54.05,54.15,54.03,54.15,199660.0,53.7283,53.8277,53.7084,53.8277,199660.0
2018-11-28 14:15:00,54.15,54.22,54.02,54.13,494580.0,53.8277,53.8973,53.6985,53.8078,494580.0
2018-11-28 14:20:00,54.11,54.22,54.03,54.22,391080.0,53.788,53.8973,53.7084,53.8973,391080.0
2018-11-28 14:25:00,54.2,54.3,54.18,54.24,293760.0,53.8774,53.9768,53.8575,53.9172,293760.0
2018-11-28 14:30:00,54.24,54.29,54.15,54.18,164960.0,53.9172,53.9669,53.8277,53.8575,164960.0
2018-11-28 14:35:00,54.18,54.28,54.14,54.14,208580.0,53.8575,53.9569,53.8178,53.8178,208580.0
2018-11-28 14:40:00,54.15,54.3,54.15,54.25,269560.0,53.8277,53.9768,53.8277,53.9271,269560.0
2018-11-28 14:45:00,54.25,54.3,54.19,54.26,265620.0,53.9271,53.9768,53.8675,53.9371,265620.0
2018-11-28 14:50:00,54.26,54.29,54.18,54.19,304160.0,53.9371,53.9669,53.8575,53.8675,304160.0
2018-11-28 14:55:00,54.19,54.25,54.16,54.17,580240.0,53.8675,53.9271,53.8377,53.8476,580240.0
2018-11-28 15:00:00,54.16,54.24,54.13,54.24,679140.0,53.8377,53.9172,53.8078,53.9172,679140.0
2018-11-28 15:05:00,54.25,54.27,54.2,54.2,179280.0,53.9271,53.947,53.8774,53.8774,179280.0
2018-11-28 15:10:00,54.19,54.34,54.19,54.33,177080.0,53.8675,54.0166,53.8675,54.0066,177080.0
2018-11-28 15:15:00,54.31,54.32,54.22,54.22,317240.0,53.9868,53.9967,53.8973,53.8973,317240.0
2018-11-28 15:20:00,54.22,54.29,54.21,54.24,193700.0,53.8973,53.9669,53.8874,53.9172,193700.0
2018-11-28 15:25:00,54.21,54.25,54.12,54.2,225760.0,53.8874,53.9271,53.7979,53.8774,225760.0
2018-11-28 15:30:00,54.18,54.23,54.13,54.23,227420.0,53.8575,53.9072,53.8078,53.9072,227420.0
2018-11-28 15:35:00,54.23,54.26,54.21,54.21,223060.0,53.9072,53.9371,53.8874,53.8874,223060.0
2018-11-28 15:40:00,54.23,54.26,54.19,54.19,311780.0,53.9072,53.9371,53.8675,53.8675,311780.0
2018-11-28 15:45:00,54.19,54.31,54.19,54.27,644260.0,53.8675,53.9868,53.8675,53.947,644260.0
2018-11-28 15:50:00,54.27,54.34,54.27,54.32,625060.0,53.947,54.0166,53.947,53.9967,625060.0
2018-11-28 15:55:00,54.3,54.34,54.25,54.31,973260.0,53.9768,54.0166,53.9271,53.9868,973260.0
2018-11-29 09:30:00,53.84,54.18,53.8,53.94,1090960.0,53.5196,53.8575,53.4798,53.619,1090960.0
2018-11-29 09:35:00,53.88,54.16,53.85,54.12,337880.0,53.5593,53.8377,53.5295,53.7979,337880.0
2018-11-29 09:40:00,54.08,54.16,53.97,54.13,327800.0,53.7581,53.8377,53.6488,53.8078,327800.0
2018-11-29 09:45:00,54.14,54.2,53.96,54.18,311680.0,53.8178,53.8774,53.6388,53.8575,311680.0
2018-11-29 09:50:00,54.18,54.33,54.17,54.32,337900.0,53.8575,54.0066,53.8476,53.9967,337900.0
2018-11-29 09:55:00,54.33,54.55,54.26,54.5,530760.0,54.0066,54.2253,53.9371,54.1756,530760.0
2018-11-29 10:00:00,54.47,54.55,54.32,54.32,438340.0,54.1458,54.2253,53.9967,53.9967,438340.0
2018-11-29 10:05:00,54.34,54.39,54.25,54.33,250740.0,54.0166,54.0663,53.9271,54.0066,250740.0
2018-11-29 10:10:00,54.35,54.38,54.26,54.37,135660.0,54.0265,54.0563,53.9371,54.0464,135660.0
2018-11-29 10:15:00,54.35,54.35,53.97,54.05,173460.0,54.0265,54.0265,53.6488,53.7283,173460.0
2018-11-29 10:20:00,54.05,54.15,54.02,54.08,180520.0,53.7283,53.8277,53.6985,53.7581,180520.0
2018-11-29 10:25:00,54.08,54.2,54.06,54.12,189100.0,53.7581,53.8774,53.7382,53.7979,189100.0
2018-11-29 10:30:00,54.12,54.38,54.12,54.27,244560.0,53.7979,54.0563,53.7979,53.947,244560.0
2018-11-29 10:35:00,54.24,54.32,54.2,54.24,237200.0,53.9172,53.9967,53.8774,53.9172,237200.0
2018-11-29 10:40:00,54.2,54.2,54.04,54.15,259600.0,53.8774,53.8774,53.7184,53.8277,259600.0
2018-11-29 10:45:00,54.2,54.2,54.05,54.05,185840.0,53.8774,53.8774,53.7283,53.7283,185840.0
2018-11-29 10:50:00,54.04,54.06,53.94,53.98,197980.0,53.7184,53.7382,53.619,53.6587,197980.0
2018-11-29 10:55:00,53.99,54.06,53.93,54.02,124760.0,53.6687,53.7382,53.609,53.6985,124760.0
2018-11-29 11:00:00,54.0,54.08,53.96,54.08,182380.0,53.6786,53.7581,53.6388,53.7581,182380.0
2018-11-29 11:05:00,54.1,54.15,54.04,54.09,146020.0,53.778,53.8277,53.7184,53.7681,146020.0
2018-11-29 11:10:00,54.02,54.15,54.02,54.1,114560.0,53.6985,53.8277,53.6985,53.778,114560.0
2018-11-29 11:15:00,54.15,54.23,54.06,54.09,93060.0,53.8277,53.9072,53.7382,53.7681,93060.0
2018-11-29 11:20:00,54.06,54.3,54.05,54.22,210560.0,53.7382,53.9768,53.7283,53.8973,210560.0
2018-11-29 11:25:00,54.22,54.3,54.12,54.29,156000.0,53.8973,53.9768,53.7979,53.9669,156000.0
2018-11-29 11:30:00,54.29,54.3,54.15,54.25,198980.0,53.9669,53.9768,53.8277,53.9271,198980.0
2018-11-29 11:35:00,54.22,54.27,54.19,54.21,102800.0,53.8973,53.947,53.8675,53.8874,102800.0
2018-11-29 11:40:00,54.22,54.24,54.19,54.21,112520.0,53.8973,53.9172,53.8675,53.8874,112520.0
2018-11-29 11:45:00,54.21,54.27,54.15,54.18,152500.0,53.8874,53.947,53.8277,53.8575,152500.0
2018-11-29 11:50:00,54.17,54.24,54.08,54.22,98380.0,53.8476,53.9172,53.7581,53.8973,98380.0
2018-11-29 11:55:00,54.19,54.19,54.08,54.13,46000.0,53.8675,53.8675,53.7581,53.8078,46000.0
2018-11-29 12:00:00,54.07,54.09,53.95,53.99,124000.0,53.7482,53.7681,53.6289,53.6687,124000.0
2018-11-29 12:05:00,53.98,54.0,53.93,53.95,111840.0,53.6587,53.6786,53.609,53.6289,111840.0
2018-11-29 12:10:00,53.97,54.05,53.96,53.97,96640.0,53.6488,53.7283,53.6388,53.6488,96640.0
2018-11-29 12:15:00,53.98,54.09,53.98,54.08,71500.0,53.6587,53.7681,53.6587,53.7581,71500.0
2018-11-29 12:20:00,54.1,54.1,54.06,54.06,63200.0,53.778,53.778,53.7382,53.7382,63200.0
2018-11-29 12:25:00,54.08,54.12,54.06,54.11,94500.0,53.7581,53.7979,53.7382,53.788,94500.0
2018-11-29 12:30:00,54.14,54.14,54.04,54.06,55920.0,53.8178,53.8178,53.7184,53.7382,55920.0
2018-11-29 12:35:00,54.04,54.07,54.01,54.07,98980.0,53.7184,53.7482,53.6885,53.7482,98980.0
2018-11-29 12:40:00,54.07,54.14,54.06,54.09,139180.0,53.7482,53.8178,53.7382,53.7681,139180.0
2018-11-29 12:45:00,54.08,54.08,54.01,54.07,78960.0,53.7581,53.7581,53.6885,53.7482,78960.0
2018-11-29 12:50:00,54.08,54.11,54.07,54.1,30000.0,53.7581,53.788,53.7482,53.778,30000.0
2018-11-29 12:55:00,54.08,54.18,54.08,54.15,137720.0,53.7581,53.8575,53.7581,53.8277,137720.0
2018-11-29 13:00:00,54.15,54.17,54.13,54.15,112420.0,53.8277,53.8476,53.8078,53.8277,112420.0
2018-11-29 13:05:00,54.15,54.15,54.08,54.08,119720.0,53.8277,53.8277,53.7581,53.7581,119720.0
2018-11-29 13:10:00,54.05,54.13,54.05,54.13,161000.0,53.7283,53.8078,53.7283,53.8078,161000.0
2018-11-29 13:15:00,54.13,54.23,54.11,54.22,204200.0,53.8078,53.9072,53.788,53.8973,204200.0
2018-11-29 13:20:00,54.22,54.24,54.19,54.19,152740.0,53.8973,53.9172,53.8675,53.8675,152740.0
2018-11-29 13:25:00,54.2,54.3,54.19,54.25,116020.0,53.8774,53.9768,53.8675,53.9271,116020.0
2018-11-29 13:30:00,54.26,54.29,54.22,54.23,100220.0,53.9371,53.9669,53.8973,53.9072,100220.0
2018-11-29 13:35:00,54.21,54.21,54.16,54.2,118340.0,53.8874,53.8874,53.8377,53.8774,118340.0
2018-11-29 13:40:00,54.2,54.29,54.2,54.29,93000.0,53.8774,53.9669,53.8774,53.9669,93000.0
2018-11-29 13:45:00,54.28,54.39,54.25,54.37,56020.0,53.9569,54.0663,53.9271,54.0464,56020.0
2018-11-29 13:50:00,54.38,54.38,54.28,54.28,108140.0,54.0563,54.0563,53.9569,53.9569,108140.0
2018-11-29 13:55:00,54.28,54.31,54.25,54.26,142080.0,53.9569,53.9868,53.9271,53.9371,142080.0
2018-11-29 14:00:00,54.23,54.41,54.2,54.39,182000.0,53.9072,54.0862,53.8774,54.0663,182000.0
2018-11-29 14:05:00,54.39,54.39,54.33,54.35,88160.0,54.0663,54.0663,54.0066,54.0265,88160.0
2018-11-29 14:10:00,54.38,54.49,54.36,54.48,169100.0,54.0563,54.1657,54.0365,54.1557,169100.0
2018-11-29 14:15:00,54.48,54.56,54.47,54.56,155020.0,54.1557,54.2353,54.1458,54.2353,155020.0
2018-11-29 14:20:00,54.56,54.61,54.52,54.57,139400.0,54.2353,54.285,54.1955,54.2452,139400.0
2018-11-29 14:25:00,54.57,54.59,54.47,54.49,155520.0,54.2452,54.2651,54.1458,54.1657,155520.0
2018-11-29 14:30:00,54.49,54.58,54.45,54.56,147580.0,54.1657,54.2552,54.1259,54.2353,147580.0
2018-11-29 14:35:00,54.54,54.56,54.44,54.44,62980.0,54.2154,54.2353,54.116,54.116,62980.0
2018-11-29 14:40:00,54.45,54.55,54.44,54.52,133960.0,54.1259,54.2253,54.116,54.1955,133960.0
2018-11-29 14:45:00,54.52,54.52,54.41,54.46,93620.0,54.1955,54.1955,54.0862,54.1359,93620.0
2018-11-29 14:50:00,54.46,54.6,54.46,54.55,198640.0,54.1359,54.275,54.1359,54.2253,198640.0
2018-11-29 14:55:00,54.56,54.7,54.55,54.68,250420.0,54.2353,54.3744,54.2253,54.3546,250420.0
2018-11-29 15:00:00,54.69,54.71,54.64,54.64,155820.0,54.3645,54.3844,54.3148,54.3148,155820.0
2018-11-29 15:05:00,54.62,54.67,54.6,54.62,87820.0,54.2949,54.3446,54.275,54.2949,87820.0
2018-11-29 15:10:00,54.64,54.67,54.59,54.64,118580.0,54.3148,54.3446,54.2651,54.3148,118580.0
2018-11-29 15:15:00,54.65,54.67,54.6,54.63,148400.0,54.3247,54.3446,54.275,54.3049,148400.0
2018-11-29 15:20:00,54.65,54.71,54.61,54.65,163360.0,54.3247,54.3844,54.285,54.3247,163360.0
2018-11-29 15:25:00,54.64,54.65,54.56,54.56,250780.0,54.3148,54.3247,54.2353,54.2353,250780.0
2018-11-29 15:30:00,54.56,54.58,54.49,54.57,216260.0,54.2353,54.2552,54.1657,54.2452,216260.0
2018-11-29 15:35:00,54.56,54.58,54.49,54.51,187400.0,54.2353,54.2552,54.1657,54.1856,187400.0
2018-11-29 15:40:00,54.51,54.59,54.49,54.58,223980.0,54.1856,54.2651,54.1657,54.2552,223980.0
2018-11-29 15:45:00,54.55,54.65,54.53,54.58,253160.0,54.2253,54.3247,54.2055,54.2552,253160.0
2018-11-29 15:50:00,54.58,54.63,54.5,54.63,332040.0,54.2552,54.3049,54.1756,54.3049,332040.0
2018-11-29 15:55:00,54.61,54.61,54.35,54.42,981100.0,54.285,54.285,54.0265,54.0961,981100.0
2018-11-30 09:30:00,54.48,54.54,54.22,54.28,642320.0,54.1557,54.2154,53.8973,53.9569,642320.0
2018-11-30 09:35:00,54.3,54.3,54.2,54.23,275880.0,53.9768,53.9768,53.8774,53.9072,275880.0
2018-11-30 09:40:00,54.26,54.27,53.95,54.09,258700.0,53.9371,53.947,53.6289,53.7681,258700.0
2018-11-30 09:45:00,54.04,54.38,54.04,54.32,370220.0,53.7184,54.0563,53.7184,53.9967,370220.0
2018-11-30 09:50:00,54.31,54.31,54.11,54.25,215380.0,53.9868,53.9868,53.788,53.9271,215380.0
2018-11-30 09:55:00,54.29,54.32,54.13,54.25,163280.0,53.9669,53.9967,53.8078,53.9271,163280.0
2018-11-30 10:00:00,54.23,54.25,54.1,54.18,190780.0,53.9072,53.9271,53.778,53.8575,190780.0
2018-11-30 10:05:00,54.18,54.3,54.13,54.25,141000.0,53.8575,53.9768,53.8078,53.9271,141000.0
2018-11-30 10:10:00,54.25,54.48,54.23,54.45,303580.0,53.9271,54.1557,53.9072,54.1259,303580.0
2018-11-30 10:15:00,54.47,54.53,54.42,54.42,214140.0,54.1458,54.2055,54.0961,54.0961,214140.0
2018-11-30 10:20:00,54.41,54.45,54.4,54.42,81460.0,54.0862,54.1259,54.0762,54.0961,81460.0
2018-11-30 10:25:00,54.4,54.46,54.36,54.39,119240.0,54.0762,54.1359,54.0365,54.0663,119240.0
2018-11-30 10:30:00,54.39,54.55,54.39,54.48,211180.0,54.0663,54.2253,54.0663,54.1557,211180.0
2018-11-30 10:35:00,54.49,54.53,54.4,54.51,188340.0,54.1657,54.2055,54.0762,54.1856,188340.0
2018-11-30 10:40:00,54.52,54.65,54.48,54.59,178560.0,54.1955,54.3247,54.1557,54.2651,178560.0
2018-11-30 10:45:00,54.56,54.57,54.45,54.45,154500.0,54.2353,54.2452,54.1259,54.1259,154500.0
2018-11-30 10:50:00,54.42,54.43,54.34,54.38,115660.0,54.0961,54.106,54.0166,54.0563,115660.0
2018-11-30 10:55:00,54.41,54.41,54.25,54.25,97080.0,54.0862,54.0862,53.9271,53.9271,97080.0
2018-11-30 11:00:00,54.23,54.32,54.23,54.29,106560.0,53.9072,53.9967,53.9072,53.9669,106560.0
2018-11-30 11:05:00,54.3,54.35,54.29,54.31,184840.0,53.9768,54.0265,53.9669,53.9868,184840.0
2018-11-30 11:10:00,54.31,54.34,54.2,54.25,222720.0,53.9868,54.0166,53.8774,53.9271,222720.0
2018-11-30 11:15:00,54.25,54.32,54.24,54.3,151900.0,53.9271,53.9967,53.9172,53.9768,151900.0
2018-11-30 11:20:00,54.32,54.32,54.28,54.28,202160.0,53.9967,53.9967,53.9569,53.9569,202160.0
2018-11-30 11:25:00,54.29,54.3,54.2,54.23,260180.0,53.9669,53.9768,53.8774,53.9072,260180.0
2018-11-30 11:30:00,54.23,54.34,54.22,54.23,206360.0,53.9072,54.0166,53.8973,53.9072,206360.0
2018-11-30 11:35:00,54.25,54.37,54.22,54.35,227200.0,53.9271,54.0464,53.8973,54.0265,227200.0
2018-11-30 11:40:00,54.35,54.5,54.35,54.46,164200.0,54.0265,54.1756,54.0265,54.1359,164200.0
2018-11-30 11:45:00,54.45,54.53,54.42,54.48,141420.0,54.1259,54.2055,54.0961,54.1557,141420.0
2018-11-30 11:50:00,54.46,54.52,54.45,54.52,125440.0,54.1359,54.1955,54.1259,54.1955,125440.0
2018-11-30 11:55:00,54.52,54.58,54.48,54.53,148260.0,54.1955,54.2552,54.1557,54.2055,148260.0
2018-11-30 12:00:00,54.52,54.52,54.39,54.39,158100.0,54.1955,54.1955,54.0663,54.0663,158100.0
2018-11-30 12:05:00,54.39,54.4,54.36,54.37,91820.0,54.0663,54.0762,54.0365,54.0464,91820.0
2018-11-30 12:10:00,54.37,54.38,54.26,54.28,140760.0,54.0464,54.0563,53.9371,53.9569,140760.0
2018-11-30 12:15:00,54.26,54.29,54.22,54.25,227140.0,53.9371,53.9669,53.8973,53.9271,227140.0
2018-11-30 12:20:00,54.25,54.27,54.22,54.26,147720.0,53.9271,53.947,53.8973,53.9371,147720.0
2018-11-30 12:25:00,54.24,54.26,54.19,54.22,294160.0,53.9172,53.9371,53.8675,53.8973,294160.0
2018-11-30 12:30:00,54.2,54.27,54.2,54.27,241780.0,53.8774,53.947,53.8774,53.947,241780.0
2018-11-30 12:35:00,54.25,54.27,54.19,54.19,56000.0,53.9271,53.947,53.8675,53.8675,56000.0
2018-11-30 12:40:00,54.17,54.23,54.12,54.12,146440.0,53.8476,53.9072,53.7979,53.7979,146440.0
2018-11-30 12:45:00,54.13,54.17,54.11,54.13,168840.0,53.8078,53.8476,53.788,53.8078,168840.0
2018-11-30 12:50:00,54.14,54.16,54.11,54.14,107200.0,53.8178,53.8377,53.788,53.8178,107200.0
2018-11-30 12:55:00,54.13,54.13,54.01,54.03,214000.0,53.8078,53.8078,53.6885,53.7084,214000.0
2018-11-30 13:00:00,54.03,54.03,53.96,53.96,120180.0,53.7084,53.7084,53.6388,53.6388,120180.0
2018-11-30 13:05:00,53.96,53.98,53.92,53.93,487340.0,53.6388,53.6587,53.5991,53.609,487340.0
2018-11-30 13:10:00,53.93,53.95,53.89,53.93,170940.0,53.609,53.6289,53.5693,53.609,170940.0
2018-11-30 13:15:00,53.94,53.95,53.91,53.93,102600.0,53.619,53.6289,53.5891,53.609,102600.0
2018-11-30 13:20:00,53.94,54.02,53.94,54.01,89060.0,53.619,53.6985,53.619,53.6885,89060.0
2018-11-30 13:25:00,54.02,54.06,53.97,54.04,158480.0,53.6985,53.7382,53.6488,53.7184,158480.0
2018-11-30 13:30:00,54.05,54.2,54.05,54.17,236700.0,53.7283,53.8774,53.7283,53.8476,236700.0
2018-11-30 13:35:00,54.18,54.25,54.17,54.22,144640.0,53.8575,53.9271,53.8476,53.8973,144640.0
2018-11-30 13:40:00,54.2,54.23,54.14,54.23,89820.0,53.8774,53.9072,53.8178,53.9072,89820.0
2018-11-30 13:45:00,54.27,54.34,54.25,54.31,115880.0,53.947,54.0166,53.9271,53.9868,115880.0
2018-11-30 13:50:00,54.32,54.37,54.31,54.33,145620.0,53.9967,54.0464,53.9868,54.0066,145620.0
2018-11-30 13:55:00,54.33,54.35,54.3,54.31,99380.0,54.0066,54.0265,53.9768,53.9868,99380.0
2018-11-30 14:00:00,54.32,54.33,54.21,54.25,201500.0,53.9967,54.0066,53.8874,53.9271,201500.0
2018-11-30 14:05:00,54.27,54.27,54.2,54.22,107320.0,53.947,53.947,53.8774,53.8973,107320.0
2018-11-30 14:10:00,54.21,54.24,54.2,54.22,145840.0,53.8874,53.9172,53.8774,53.8973,145840.0
2018-11-30 14:15:00,54.22,54.29,54.16,54.18,189460.0,53.8973,53.9669,53.8377,53.8575,189460.0
2018-11-30 14:20:00,54.18,54.21,54.16,54.19,143240.0,53.8575,53.8874,53.8377,53.8675,143240.0
2018-11-30 14:25:00,54.18,54.29,54.18,54.29,84520.0,53.8575,53.9669,53.8575,53.9669,84520.0
2018-11-30 14:30:00,54.28,54.3,54.22,54.26,84280.0,53.9569,53.9768,53.8973,53.9371,84280.0
2018-11-30 14:35:00,54.25,54.26,54.2,54.26,96480.0,53.9271,53.9371,53.8774,53.9371,96480.0
2018-11-30 14:40:00,54.27,54.33,54.24,54.26,264660.0,53.947,54.0066,53.9172,53.9371,264660.0
2018-11-30 14:45:00,54.26,54.26,54.19,54.25,115640.0,53.9371,53.9371,53.8675,53.9271,115640.0
2018-11-30 14:50:00,54.24,54.27,54.21,54.23,77380.0,53.9172,53.947,53.8874,53.9072,77380.0
2018-11-30 14:55:00,54.26,54.28,54.16,54.16,100660.0,53.9371,53.9569,53.8377,53.8377,100660.0
2018-11-30 15:00:00,54.2,54.29,54.2,54.28,269960.0,53.8774,53.9669,53.8774,53.9569,269960.0
2018-11-30 15:05:00,54.27,54.37,54.26,54.37,212840.0,53.947,54.0464,53.9371,54.0464,212840.0
2018-11-30 15:10:00,54.35,54.38,54.33,54.36,134740.0,54.0265,54.0563,54.0066,54.0365,134740.0
2018-11-30 15:15:00,54.36,54.42,54.35,54.42,262060.0,54.0365,54.0961,54.0265,54.0961,262060.0
2018-11-30 15:20:00,54.41,54.47,54.36,54.45,242180.0,54.0862,54.1458,54.0365,54.1259,242180.0
2018-11-30 15:25:00,54.45,54.48,54.41,54.44,167060.0,54.1259,54.1557,54.0862,54.116,167060.0
2018-11-30 15:30:00,54.43,54.5,54.38,54.39,187000.0,54.106,54.1756,54.0563,54.0663,187000.0
2018-11-30 15:35:00,54.39,54.44,54.36,54.42,193500.0,54.0663,54.116,54.0365,54.0961,193500.0
2018-11-30 15:40:00,54.44,54.48,54.41,54.45,283540.0,54.116,54.1557,54.0862,54.1259,283540.0
2018-11-30 15:45:00,54.42,54.53,54.42,54.53,303300.0,54.0961,54.2055,54.0961,54.2055,303300.0
2018-11-30 15:50:00,54.53,54.54,54.48,54.5,614660.0,54.2055,54.2154,54.1557,54.1756,614660.0
2018-11-30 15:55:00,54.5,54.78,54.5,54.78,2814840.0,54.1756,54.454,54.1756,54.454,2814840.0
2018-12-03 09:30:00,56.16,56.23,55.92,56.06,2629280.0,55.8257,55.8953,55.5872,55.7263,2629280.0
2018-12-03 09:35:00,56.1,56.18,55.96,56.0,662320.0,55.7661,55.8456,55.6269,55.6667,662320.0
2018-12-03 09:40:00,56.01,56.02,55.92,55.97,376900.0,55.6766,55.6866,55.5872,55.6369,376900.0
2018-12-03 09:45:00,55.99,56.02,55.79,55.83,444700.0,55.6568,55.6866,55.458,55.4977,444700.0
2018-12-03 09:50:00,55.82,55.83,55.54,55.64,616680.0,55.4878,55.4977,55.2094,55.3088,616680.0
2018-12-03 09:55:00,55.62,55.73,55.46,55.55,444360.0,55.289,55.3983,55.1299,55.2194,444360.0
2018-12-03 10:00:00,55.58,55.66,55.48,55.59,506260.0,55.2492,55.3287,55.1498,55.2591,506260.0
2018-12-03 10:05:00,55.6,55.68,55.55,55.66,373020.0,55.2691,55.3486,55.2194,55.3287,373020.0
2018-12-03 10:10:00,55.66,55.72,55.6,55.67,274080.0,55.3287,55.3884,55.2691,55.3387,274080.0
2018-12-03 10:15:00,55.69,55.96,55.68,55.92,248640.0,55.3585,55.6269,55.3486,55.5872,248640.0
2018-12-03 10:20:00,55.95,56.14,55.94,56.11,525140.0,55.617,55.8059,55.6071,55.776,525140.0
2018-12-03 10:25:00,56.12,56.18,56.07,56.09,283880.0,55.786,55.8456,55.7363,55.7562,283880.0
2018-12-03 10:30:00,56.1,56.14,55.94,56.01,308060.0,55.7661,55.8059,55.6071,55.6766,308060.0
2018-12-03 10:35:00,56.0,56.04,55.95,56.0,159480.0,55.6667,55.7065,55.617,55.6667,159480.0
2018-12-03 10:40:00,55.98,56.0,55.86,55.87,156160.0,55.6468,55.6667,55.5275,55.5375,156160.0
2018-12-03 10:45:00,55.89,55.96,55.79,55.79,132520.0,55.5574,55.6269,55.458,55.458,132520.0
2018-12-03 10:50:00,55.77,55.78,55.61,55.78,340420.0,55.4381,55.448,55.279,55.448,340420.0
2018-12-03 10:55:00,55.77,55.86,55.64,55.71,212980.0,55.4381,55.5275,55.3088,55.3784,212980.0
2018-12-03 11:00:00,55.73,55.77,55.62,55.77,202380.0,55.3983,55.4381,55.289,55.4381,202380.0
2018-12-03 11:05:00,55.75,55.93,55.73,55.93,120000.0,55.4182,55.5971,55.3983,55.5971,120000.0
2018-12-03 11:10:00,55.92,56.01,55.87,55.9,143400.0,55.5872,55.6766,55.5375,55.5673,143400.0
2018-12-03 11:15:00,55.94,56.02,55.87,55.96,305020.0,55.6071,55.6866,55.5375,55.6269,305020.0
2018-12-03 11:20:00,55.95,56.04,55.91,55.97,192500.0,55.617,55.7065,55.5772,55.6369,192500.0
2018-12-03 11:25:00,55.96,56.02,55.82,55.85,185680.0,55.6269,55.6866,55.4878,55.5176,185680.0
2018-12-03 11:30:00,55.9,56.0,55.89,55.95,194100.0,55.5673,55.6667,55.5574,55.617,194100.0
2018-12-03 11:35:00,56.0,56.0,55.91,55.95,139740.0,55.6667,55.6667,55.5772,55.617,139740.0
2018-12-03 11:40:00,55.93,55.93,55.76,55.79,179700.0,55.5971,55.5971,55.4281,55.458,179700.0
2018-12-03 11:45:00,55.77,55.81,55.72,55.79,128940.0,55.4381,55.4778,55.3884,55.458,128940.0
2018-12-03 11:50:00,55.79,55.81,55.75,55.76,120760.0,55.458,55.4778,55.4182,55.4281,120760.0
2018-12-03 11:55:00,55.73,55.75,55.6,55.64,133800.0,55.3983,55.4182,55.2691,55.3088,133800.0
2018-12-03 12:00:00,55.71,55.8,55.69,55.76,167920.0,55.3784,55.4679,55.3585,55.4281,167920.0
2018-12-03 12:05:00,55.77,55.8,55.73,55.73,205060.0,55.4381,55.4679,55.3983,55.3983,205060.0
2018-12-03 12:10:00,55.72,55.76,55.66,55.7,217820.0,55.3884,55.4281,55.3287,55.3685,217820.0
2018-12-03 12:15:00,55.68,55.78,55.68,55.68,147800.0,55.3486,55.448,55.3486,55.3486,147800.0
2018-12-03 12:20:00,55.69,55.74,55.65,55.7,97340.0,55.3585,55.4082,55.3188,55.3685,97340.0
2018-12-03 12:25:00,55.7,55.73,55.67,55.72,89840.0,55.3685,55.3983,55.3387,55.3884,89840.0
2018-12-03 12:30:00,55.75,55.83,55.74,55.82,219220.0,55.4182,55.4977,55.4082,55.4878,219220.0
2018-12-03 12:35:00,55.82,55.82,55.69,55.72,164000.0,55.4878,55.4878,55.3585,55.3884,164000.0
2018-12-03 12:40:00,55.73,55.75,55.69,55.69,145380.0,55.3983,55.4182,55.3585,55.3585,145380.0
2018-12-03 12:45:00,55.69,55.7,55.62,55.65,89460.0,55.3585,55.3685,55.289,55.3188,89460.0
2018-12-03 12:50:00,55.64,55.7,55.57,55.59,148240.0,55.3088,55.3685,55.2393,55.2591,148240.0
2018-12-03 12:55:00,55.62,55.68,55.59,55.68,192120.0,55.289,55.3486,55.2591,55.3486,192120.0
2018-12-03 13:00:00,55.7,55.76,55.67,55.74,123080.0,55.3685,55.4281,55.3387,55.4082,123080.0
2018-12-03 13:05:00,55.73,55.73,55.67,55.67,87520.0,55.3983,55.3983,55.3387,55.3387,87520.0
2018-12-03 13:10:00,55.68,55.77,55.68,55.74,156500.0,55.3486,55.4381,55.3486,55.4082,156500.0
2018-12-03 13:15:00,55.75,55.8,55.69,55.69,111300.0,55.4182,55.4679,55.3585,55.3585,111300.0
2018-12-03 13:20:00,55.7,55.77,55.66,55.66,76220.0,55.3685,55.4381,55.3287,55.3287,76220.0
2018-12-03 13:25:00,55.69,55.7,55.58,55.6,99880.0,55.3585,55.3685,55.2492,55.2691,99880.0
2018-12-03 13:30:00,55.58,55.59,55.52,55.52,70560.0,55.2492,55.2591,55.1896,55.1896,70560.0
2018-12-03 13:35:00,55.51,55.52,55.47,55.49,175360.0,55.1796,55.1896,55.1399,55.1597,175360.0
2018-12-03 13:40:00,55.49,55.49,55.37,55.43,186400.0,55.1597,55.1597,55.0405,55.1001,186400.0
2018-12-03 13:45:00,55.45,55.47,55.3,55.31,62320.0,55.12,55.1399,54.9709,54.9808,62320.0
2018-12-03 13:50:00,55.29,55.37,55.29,55.37,46500.0,54.9609,55.0405,54.9609,55.0405,46500.0
2018-12-03 13:55:00,55.35,55.36,55.23,55.35,139960.0,55.0206,55.0305,54.9013,55.0206,139960.0
2018-12-03 14:00:00,55.36,55.43,55.35,55.4,133540.0,55.0305,55.1001,55.0206,55.0703,133540.0
2018-12-03 14:05:00,55.38,55.39,55.24,55.34,108600.0,55.0504,55.0603,54.9112,55.0106,108600.0
2018-12-03 14:10:00,55.33,55.4,55.33,55.38,46000.0,55.0007,55.0703,55.0007,55.0504,46000.0
2018-12-03 14:15:00,55.37,55.51,55.35,55.49,138500.0,55.0405,55.1796,55.0206,55.1597,138500.0
2018-12-03 14:20:00,55.49,55.53,55.48,55.5,44000.0,55.1597,55.1995,55.1498,55.1697,44000.0
2018-12-03 14:25:00,55.52,55.6,55.51,55.53,135920.0,55.1896,55.2691,55.1796,55.1995,135920.0
2018-12-03 14:30:00,55.53,55.53,55.49,55.5,100280.0,55.1995,55.1995,55.1597,55.1697,100280.0
2018-12-03 14:35:00,55.48,55.52,55.45,55.48,63740.0,55.1498,55.1896,55.12,55.1498,63740.0
2018-12-03 14:40:00,55.52,55.54,55.45,55.51,104280.0,55.1896,55.2094,55.12,55.1796,104280.0
2018-12-03 14:45:00,55.53,55.54,55.45,55.49,80020.0,55.1995,55.2094,55.12,55.1597,80020.0
2018-12-03 14:50:00,55.52,55.52,55.37,55.39,113160.0,55.1896,55.1896,55.0405,55.0603,113160.0
2018-12-03 14:55:00,55.4,55.4,55.33,55.39,123960.0,55.0703,55.0703,55.0007,55.0603,123960.0
2018-12-03 15:00:00,55.39,55.39,55.2,55.24,252820.0,55.0603,55.0603,54.8715,54.9112,252820.0
2018-12-03 15:05:00,55.23,55.34,55.18,55.25,184520.0,54.9013,55.0106,54.8516,54.9212,184520.0
2018-12-03 15:10:00,55.27,55.42,55.27,55.37,265060.0,54.941,55.0902,54.941,55.0405,265060.0
2018-12-03 15:15:00,55.35,55.42,55.31,55.31,328560.0,55.0206,55.0902,54.9808,54.9808,328560.0
2018-12-03 15:20:00,55.32,55.36,55.3,55.32,297860.0,54.9907,55.0305,54.9709,54.9907,297860.0
2018-12-03 15:25:00,55.31,55.33,55.25,55.33,242200.0,54.9808,55.0007,54.9212,55.0007,242200.0
2018-12-03 15:30:00,55.34,55.49,55.32,55.49,302300.0,55.0106,55.1597,54.9907,55.1597,302300.0
2018-12-03 15:35:00,55.48,55.53,55.41,55.42,482180.0,55.1498,55.1995,55.0802,55.0902,482180.0
2018-12-03 15:40:00,55.43,55.45,55.36,55.37,383080.0,55.1001,55.12,55.0305,55.0405,383080.0
2018-12-03 15:45:00,55.41,55.41,55.32,55.37,465180.0,55.0802,55.0802,54.9907,55.0405,465180.0
2018-12-03 15:50:00,55.37,55.38,55.25,55.26,527900.0,55.0405,55.0504,54.9212,54.9311,527900.0
2018-12-03 15:55:00,55.27,55.34,55.25,55.33,1320200.0,54.941,55.0106,54.9212,55.0007,1320200.0
2018-12-04 09:30:00,55.16,55.22,54.77,54.77,1077420.0,54.8317,54.8913,54.444,54.444,1077420.0
2018-12-04 09:35:00,54.75,54.84,54.65,54.84,446760.0,54.4241,54.5136,54.3247,54.5136,446760.0
2018-12-04 09:40:00,54.86,55.03,54.84,54.91,311960.0,54.5335,54.7025,54.5136,54.5832,311960.0
2018-12-04 09:45:00,54.95,55.11,54.84,54.89,223040.0,54.623,54.782,54.5136,54.5633,223040.0
2018-12-04 09:50:00,54.91,54.95,54.66,54.72,158600.0,54.5832,54.623,54.3347,54.3943,158600.0
2018-12-04 09:55:00,54.75,54.89,54.7,54.83,293640.0,54.4241,54.5633,54.3744,54.5037,293640.0
2018-12-04 10:00:00,54.84,54.96,54.76,54.77,294940.0,54.5136,54.6329,54.4341,54.444,294940.0
2018-12-04 10:05:00,54.73,54.96,54.71,54.88,253340.0,54.4043,54.6329,54.3844,54.5534,253340.0
2018-12-04 10:10:00,54.89,54.95,54.83,54.85,185680.0,54.5633,54.623,54.5037,54.5235,185680.0
2018-12-04 10:15:00,54.84,55.08,54.84,54.94,278440.0,54.5136,54.7522,54.5136,54.613,278440.0
2018-12-04 10:20:00,54.91,54.96,54.89,54.95,167940.0,54.5832,54.6329,54.5633,54.623,167940.0
2018-12-04 10:25:00,54.93,54.99,54.76,54.84,362960.0,54.6031,54.6627,54.4341,54.5136,362960.0
2018-12-04 10:30:00,54.83,54.83,54.66,54.7,431900.0,54.5037,54.5037,54.3347,54.3744,431900.0
2018-12-04 10:35:00,54.69,54.79,54.63,54.76,383620.0,54.3645,54.4639,54.3049,54.4341,383620.0
2018-12-04 10:40:00,54.77,54.81,54.7,54.8,347320.0,54.444,54.4838,54.3744,54.4738,347320.0
2018-12-04 10:45:00,54.77,54.8,54.71,54.8,307600.0,54.444,54.4738,54.3844,54.4738,307600.0
2018-12-04 10:50:00,54.76,54.77,54.71,54.74,164640.0,54.4341,54.444,54.3844,54.4142,164640.0
2018-12-04 10:55:00,54.75,54.78,54.65,54.65,358000.0,54.4241,54.454,54.3247,54.3247,358000.0
2018-12-04 11:00:00,54.57,54.62,54.5,54.6,127840.0,54.2452,54.2949,54.1756,54.275,127840.0
2018-12-04 11:05:00,54.6,54.73,54.59,54.68,183000.0,54.275,54.4043,54.2651,54.3546,183000.0
2018-12-04 11:10:00,54.66,54.68,54.6,54.64,83020.0,54.3347,54.3546,54.275,54.3148,83020.0
2018-12-04 11:15:00,54.62,54.65,54.56,54.63,126000.0,54.2949,54.3247,54.2353,54.3049,126000.0
2018-12-04 11:20:00,54.62,54.76,54.61,54.66,182740.0,54.2949,54.4341,54.285,54.3347,182740.0
2018-12-04 11:25:00,54.65,54.65,54.55,54.62,70000.0,54.3247,54.3247,54.2253,54.2949,70000.0
2018-12-04 11:30:00,54.62,54.65,54.58,54.61,142920.0,54.2949,54.3247,54.2552,54.285,142920.0
2018-12-04 11:35:00,54.63,54.7,54.58,54.66,158820.0,54.3049,54.3744,54.2552,54.3347,158820.0
2018-12-04 11:40:00,54.65,54.73,54.65,54.69,222280.0,54.3247,54.4043,54.3247,54.3645,222280.0
2018-12-04 11:45:00,54.68,54.71,54.6,54.66,180480.0,54.3546,54.3844,54.275,54.3347,180480.0
2018-12-04 11:50:00,54.64,54.73,54.61,54.73,166660.0,54.3148,54.4043,54.285,54.4043,166660.0
2018-12-04 11:55:00,54.73,54.73,54.54,54.55,98280.0,54.4043,54.4043,54.2154,54.2253,98280.0
2018-12-04 12:00:00,54.55,54.59,54.38,54.38,262880.0,54.2253,54.2651,54.0563,54.0563,262880.0
2018-12-04 12:05:00,54.36,54.4,54.14,54.29,243880.0,54.0365,54.0762,53.8178,53.9669,243880.0
2018-12-04 12:10:00,54.31,54.31,54.06,54.07,155920.0,53.9868,53.9868,53.7382,53.7482,155920.0
2018-12-04 12:15:00,54.06,54.19,53.98,54.18,254560.0,53.7382,53.8675,53.6587,53.8575,254560.0
2018-12-04 12:20:00,54.12,54.14,53.85,53.86,245340.0,53.7979,53.8178,53.5295,53.5394,245340.0
2018-12-04 12:25:00,53.86,53.92,53.7,53.75,314580.0,53.5394,53.5991,53.3804,53.4301,314580.0
2018-12-04 12:30:00,53.73,53.73,53.45,53.65,238700.0,53.4102,53.4102,53.1319,53.3307,238700.0
2018-12-04 12:35:00,53.68,53.69,53.57,53.58,397220.0,53.3605,53.3705,53.2512,53.2611,397220.0
2018-12-04 12:40:00,53.56,53.85,53.56,53.83,190280.0,53.2412,53.5295,53.2412,53.5096,190280.0
2018-12-04 12:45:00,53.8,53.97,53.8,53.92,245200.0,53.4798,53.6488,53.4798,53.5991,245200.0
2018-12-04 12:50:00,53.92,53.93,53.73,53.78,147880.0,53.5991,53.609,53.4102,53.4599,147880.0
2018-12-04 12:55:00,53.78,53.84,53.62,53.64,211640.0,53.4599,53.5196,53.3009,53.3207,211640.0
2018-12-04 13:00:00,53.6,53.69,53.52,53.69,588360.0,53.281,53.3705,53.2015,53.3705,588360.0
2018-12-04 13:05:00,53.72,53.72,53.63,53.69,235200.0,53.4003,53.4003,53.3108,53.3705,235200.0
2018-12-04 13:10:00,53.67,53.67,53.5,53.5,543100.0,53.3506,53.3506,53.1816,53.1816,543100.0
2018-12-04 13:15:00,53.52,53.62,53.51,53.51,447760.0,53.2015,53.3009,53.1915,53.1915,447760.0
2018-12-04 13:20:00,53.53,53.55,53.47,53.49,199280.0,53.2114,53.2313,53.1518,53.1716,199280.0
2018-12-04 13:25:00,53.49,53.49,53.13,53.29,345140.0,53.1716,53.1716,52.8138,52.9728,345140.0
2018-12-04 13:30:00,53.25,53.39,53.19,53.25,217160.0,52.9331,53.0722,52.8734,52.9331,217160.0
2018-12-04 13:35:00,53.21,53.21,52.97,53.0,203220.0,52.8933,52.8933,52.6547,52.6846,203220.0
2018-12-04 13:40:00,52.94,53.13,52.82,53.09,346360.0,52.6249,52.8138,52.5056,52.774,346360.0
2018-12-04 13:45:00,53.03,53.18,53.02,53.16,225920.0,52.7144,52.8635,52.7044,52.8436,225920.0
2018-12-04 13:50:00,53.15,53.15,53.03,53.15,215160.0,52.8337,52.8337,52.7144,52.8337,215160.0
2018-12-04 13:55:00,53.15,53.31,53.15,53.21,274960.0,52.8337,52.9927,52.8337,52.8933,274960.0
2018-12-04 14:00:00,53.2,53.25,53.09,53.1,143680.0,52.8834,52.9331,52.774,52.784,143680.0
2018-12-04 14:05:00,53.08,53.39,53.07,53.39,130180.0,52.7641,53.0722,52.7541,53.0722,130180.0
2018-12-04 14:10:00,53.43,53.52,53.37,53.46,243760.0,53.112,53.2015,53.0524,53.1418,243760.0
2018-12-04 14:15:00,53.46,53.48,53.39,53.47,134420.0,53.1418,53.1617,53.0722,53.1518,134420.0
2018-12-04 14:20:00,53.49,53.49,53.35,53.41,270440.0,53.1716,53.1716,53.0325,53.0921,270440.0
2018-12-04 14:25:00,53.38,53.39,53.22,53.24,242980.0,53.0623,53.0722,52.9032,52.9231,242980.0
2018-12-04 14:30:00,53.25,53.46,53.25,53.41,208320.0,52.9331,53.1418,52.9331,53.0921,208320.0
2018-12-04 14:35:00,53.41,53.5,53.37,53.47,335760.0,53.0921,53.1816,53.0524,53.1518,335760.0
2018-12-04 14:40:00,53.47,53.52,53.39,53.4,156340.0,53.1518,53.2015,53.0722,53.0822,156340.0
2018-12-04 14:45:00,53.37,53.59,53.37,53.52,207080.0,53.0524,53.271,53.0524,53.2015,207080.0
2018-12-04 14:50:00,53.52,53.53,53.37,53.39,297280.0,53.2015,53.2114,53.0524,53.0722,297280.0
2018-12-04 14:55:00,53.36,53.42,53.17,53.22,296760.0,53.0424,53.1021,52.8535,52.9032,296760.0
2018-12-04 15:00:00,53.2,53.2,52.95,53.03,355320.0,52.8834,52.8834,52.6349,52.7144,355320.0
2018-12-04 15:05:00,53.04,53.13,53.02,53.04,208020.0,52.7243,52.8138,52.7044,52.7243,208020.0
2018-12-04 15:10:00,53.01,53.1,52.93,52.99,194040.0,52.6945,52.784,52.615,52.6746,194040.0
2018-12-04 15:15:00,53.02,53.14,52.91,52.96,200600.0,52.7044,52.8237,52.5951,52.6448,200600.0
2018-12-04 15:20:00,52.99,53.1,52.75,52.81,494240.0,52.6746,52.784,52.436,52.4957,494240.0
2018-12-04 15:25:00,52.79,52.91,52.72,52.76,350980.0,52.4758,52.5951,52.4062,52.446,350980.0
2018-12-04 15:30:00,52.75,52.85,52.56,52.65,409240.0,52.436,52.5355,52.2472,52.3366,409240.0
2018-12-04 15:35:00,52.65,52.81,52.58,52.58,381040.0,52.3366,52.4957,52.2671,52.2671,381040.0
2018-12-04 15:40:00,52.56,52.64,52.53,52.62,550740.0,52.2472,52.3267,52.2174,52.3068,550740.0
2018-12-04 15:45:00,52.61,52.72,52.54,52.65,556680.0,52.2969,52.4062,52.2273,52.3366,556680.0
2018-12-04 15:50:00,52.66,52.72,52.51,52.68,626960.0,52.3466,52.4062,52.1975,52.3665,626960.0
2018-12-04 15:55:00,52.65,52.66,52.5,52.55,1810740.0,52.3366,52.3466,52.1875,52.2372,1810740.0
2018-12-06 09:30:00,51.71,52.07,51.64,51.98,1412520.0,51.4022,51.7601,51.3327,51.6706,1412520.0
2018-12-06 09:35:00,51.98,52.39,51.84,52.35,1289220.0,51.6706,52.0782,51.5315,52.0384,1289220.0
2018-12-06 09:40:00,52.31,52.52,52.09,52.5,677520.0,51.9987,52.2074,51.78,52.1875,677520.0
2018-12-06 09:45:00,52.5,52.6,52.12,52.15,1936460.0,52.1875,52.2869,51.8098,51.8396,1936460.0
2018-12-06 09:50:00,52.15,52.28,51.79,51.79,801260.0,51.8396,51.9688,51.4818,51.4818,801260.0
2018-12-06 09:55:00,51.75,51.95,51.71,51.89,658420.0,51.442,51.6408,51.4022,51.5812,658420.0
2018-12-06 10:00:00,51.89,52.14,51.82,52.04,332640.0,51.5812,51.8297,51.5116,51.7303,332640.0
2018-12-06 10:05:00,51.98,52.24,51.9,52.24,227940.0,51.6706,51.9291,51.5911,51.9291,227940.0
2018-12-06 10:10:00,52.21,52.21,52.0,52.03,339280.0,51.8993,51.8993,51.6905,51.7203,339280.0
2018-12-06 10:15:00,52.04,52.23,51.93,51.95,253500.0,51.7303,51.9191,51.6209,51.6408,253500.0
2018-12-06 10:20:00,51.99,52.19,51.92,52.09,424120.0,51.6806,51.8794,51.611,51.78,424120.0
2018-12-06 10:25:00,52.09,52.4,52.02,52.27,319960.0,51.78,52.0881,51.7104,51.9589,319960.0
2018-12-06 10:30:00,52.34,52.39,52.25,52.28,185700.0,52.0285,52.0782,51.939,51.9688,185700.0
2018-12-06 10:35:00,52.29,52.41,52.24,52.36,139420.0,51.9788,52.0981,51.9291,52.0484,139420.0
2018-12-06 10:40:00,52.39,52.46,52.23,52.37,245880.0,52.0782,52.1478,51.9191,52.0583,245880.0
2018-12-06 10:45:00,52.42,52.42,52.11,52.19,192720.0,52.108,52.108,51.7999,51.8794,192720.0
2018-12-06 10:50:00,52.17,52.23,52.04,52.15,595520.0,51.8595,51.9191,51.7303,51.8396,595520.0
2018-12-06 10:55:00,52.14,52.14,51.82,51.9,726300.0,51.8297,51.8297,51.5116,51.5911,726300.0
2018-12-06 11:00:00,51.96,52.07,51.91,51.98,268520.0,51.6507,51.7601,51.601,51.6706,268520.0
2018-12-06 11:05:00,52.02,52.08,51.91,51.97,243920.0,51.7104,51.77,51.601,51.6607,243920.0
2018-12-06 11:10:00,52.0,52.0,51.8,51.81,267240.0,51.6905,51.6905,51.4917,51.5016,267240.0
2018-12-06 11:15:00,51.78,51.83,51.69,51.72,478640.0,51.4718,51.5215,51.3824,51.4122,478640.0
2018-12-06 11:20:00,51.71,51.73,51.64,51.67,382820.0,51.4022,51.4221,51.3327,51.3625,382820.0
2018-12-06 11:25:00,51.67,51.75,51.54,51.6,419240.0,51.3625,51.442,51.2332,51.2929,419240.0
2018-12-06 11:30:00,51.57,51.85,51.55,51.82,261160.0,51.2631,51.5414,51.2432,51.5116,261160.0
2018-12-06 11:35:00,51.83,51.96,51.8,51.9,316680.0,51.5215,51.6507,51.4917,51.5911,316680.0
2018-12-06 11:40:00,51.88,52.01,51.8,51.99,277600.0,51.5712,51.7004,51.4917,51.6806,277600.0
2018-12-06 11:45:00,51.98,52.15,51.93,52.09,134400.0,51.6706,51.8396,51.6209,51.78,134400.0
2018-12-06 11:50:00,52.12,52.35,52.08,52.3,190340.0,51.8098,52.0384,51.77,51.9887,190340.0
2018-12-06 11:55:00,52.3,52.52,52.29,52.52,485700.0,51.9887,52.2074,51.9788,52.2074,485700.0
2018-12-06 12:00:00,52.49,52.51,52.38,52.45,256700.0,52.1776,52.1975,52.0682,52.1378,256700.0
2018-12-06 12:05:00,52.49,52.51,52.32,52.34,427460.0,52.1776,52.1975,52.0086,52.0285,427460.0
2018-12-06 12:10:00,52.34,52.45,52.31,52.45,246700.0,52.0285,52.1378,51.9987,52.1378,246700.0
2018-12-06 12:15:00,52.59,52.75,52.55,52.62,607000.0,52.277,52.436,52.2372,52.3068,607000.0
2018-12-06 12:20:00,52.62,52.81,52.52,52.81,245520.0,52.3068,52.4957,52.2074,52.4957,245520.0
2018-12-06 12:25:00,52.79,52.88,52.74,52.88,203500.0,52.4758,52.5653,52.4261,52.5653,203500.0
2018-12-06 12:30:00,52.85,53.07,52.82,52.94,249900.0,52.5355,52.7541,52.5056,52.6249,249900.0
2018-12-06 12:35:00,52.94,52.97,52.72,52.77,147400.0,52.6249,52.6547,52.4062,52.4559,147400.0
2018-12-06 12:40:00,52.77,52.88,52.75,52.84,173040.0,52.4559,52.5653,52.436,52.5255,173040.0
2018-12-06 12:45:00,52.85,52.93,52.85,52.9,155240.0,52.5355,52.615,52.5355,52.5852,155240.0
2018-12-06 12:50:00,52.89,53.06,52.87,53.01,190800.0,52.5752,52.7442,52.5553,52.6945,190800.0
2018-12-06 12:55:00,53.04,53.11,52.89,52.92,298380.0,52.7243,52.7939,52.5752,52.605,298380.0
2018-12-06 13:00:00,52.88,52.91,52.79,52.83,116400.0,52.5653,52.5951,52.4758,52.5156,116400.0
2018-12-06 13:05:00,52.83,52.87,52.68,52.68,112200.0,52.5156,52.5553,52.3665,52.3665,112200.0
2018-12-06 13:10:00,52.68,52.84,52.67,52.77,633660.0,52.3665,52.5255,52.3565,52.4559,633660.0
2018-12-06 13:15:00,52.79,52.85,52.67,52.7,158960.0,52.4758,52.5355,52.3565,52.3863,158960.0
2018-12-06 13:20:00,52.7,52.72,52.56,52.67,186840.0,52.3863,52.4062,52.2472,52.3565,186840.0
2018-12-06 13:25:00,52.66,52.73,52.58,52.6,212400.0,52.3466,52.4162,52.2671,52.2869,212400.0
2018-12-06 13:30:00,52.57,52.61,52.47,52.61,133820.0,52.2571,52.2969,52.1577,52.2969,133820.0
2018-12-06 13:35:00,52.57,52.69,52.51,52.69,130160.0,52.2571,52.3764,52.1975,52.3764,130160.0
2018-12-06 13:40:00,52.73,52.9,52.71,52.83,91400.0,52.4162,52.5852,52.3963,52.5156,91400.0
2018-12-06 13:45:00,52.88,52.95,52.84,52.95,166980.0,52.5653,52.6349,52.5255,52.6349,166980.0
2018-12-06 13:50:00,52.94,53.05,52.93,53.03,139220.0,52.6249,52.7343,52.615,52.7144,139220.0
2018-12-06 13:55:00,53.03,53.09,52.94,53.07,107900.0,52.7144,52.774,52.6249,52.7541,107900.0
2018-12-06 14:00:00,53.14,53.18,53.01,53.05,224340.0,52.8237,52.8635,52.6945,52.7343,224340.0
2018-12-06 14:05:00,53.02,53.12,52.92,52.98,179000.0,52.7044,52.8038,52.605,52.6647,179000.0
2018-12-06 14:10:00,52.96,52.96,52.69,52.85,177080.0,52.6448,52.6448,52.3764,52.5355,177080.0
2018-12-06 14:15:00,52.89,53.0,52.81,52.81,744100.0,52.5752,52.6846,52.4957,52.4957,744100.0
2018-12-06 14:20:00,52.84,52.9,52.75,52.77,244940.0,52.5255,52.5852,52.436,52.4559,244940.0
2018-12-06 14:25:00,52.78,52.94,52.77,52.94,119180.0,52.4659,52.6249,52.4559,52.6249,119180.0
2018-12-06 14:30:00,52.96,52.96,52.76,52.83,93920.0,52.6448,52.6448,52.446,52.5156,93920.0
2018-12-06 14:35:00,52.86,52.89,52.69,52.74,133340.0,52.5454,52.5752,52.3764,52.4261,133340.0
2018-12-06 14:40:00,52.72,52.87,52.72,52.73,136000.0,52.4062,52.5553,52.4062,52.4162,136000.0
2018-12-06 14:45:00,52.73,52.77,52.46,52.55,152720.0,52.4162,52.4559,52.1478,52.2372,152720.0
2018-12-06 14:50:00,52.61,52.89,52.58,52.86,123760.0,52.2969,52.5752,52.2671,52.5454,123760.0
2018-12-06 14:55:00,52.95,52.95,52.82,52.89,160980.0,52.6349,52.6349,52.5056,52.5752,160980.0
2018-12-06 15:00:00,52.92,53.08,52.86,52.88,154180.0,52.605,52.7641,52.5454,52.5653,154180.0
2018-12-06 15:05:00,52.84,52.91,52.72,52.88,193260.0,52.5255,52.5951,52.4062,52.5653,193260.0
2018-12-06 15:10:00,52.88,52.95,52.79,52.85,136000.0,52.5653,52.6349,52.4758,52.5355,136000.0
2018-12-06 15:15:00,52.79,52.91,52.79,52.89,112440.0,52.4758,52.5951,52.4758,52.5752,112440.0
2018-12-06 15:20:00,52.86,52.89,52.77,52.86,112000.0,52.5454,52.5752,52.4559,52.5454,112000.0
2018-12-06 15:25:00,52.86,53.03,52.86,52.97,111660.0,52.5454,52.7144,52.5454,52.6547,111660.0
2018-12-06 15:30:00,52.95,53.23,52.95,53.16,209100.0,52.6349,52.9132,52.6349,52.8436,209100.0
2018-12-06 15:35:00,53.15,53.2,53.11,53.14,260300.0,52.8337,52.8834,52.7939,52.8237,260300.0
2018-12-06 15:40:00,53.13,53.19,52.98,53.15,228000.0,52.8138,52.8734,52.6647,52.8337,228000.0
2018-12-06 15:45:00,53.16,53.31,53.14,53.28,326300.0,52.8436,52.9927,52.8237,52.9629,326300.0
2018-12-06 15:50:00,53.28,53.33,53.14,53.29,343840.0,52.9629,53.0126,52.8237,52.9728,343840.0
2018-12-06 15:55:00,53.3,53.56,53.22,53.49,1947360.0,52.9828,53.2412,52.9032,53.1716,1947360.0
2018-12-07 09:30:00,52.97,53.5,52.97,53.31,1180480.0,52.6547,53.1816,52.6547,52.9927,1180480.0
2018-12-07 09:35:00,53.28,53.65,53.25,53.65,448820.0,52.9629,53.3307,52.9331,53.3307,448820.0
2018-12-07 09:40:00,53.59,53.76,53.5,53.51,672640.0,53.271,53.44,53.1816,53.1915,672640.0
2018-12-07 09:45:00,53.52,53.54,53.26,53.33,285000.0,53.2015,53.2213,52.943,53.0126,285000.0
2018-12-07 09:50:00,53.32,53.36,53.18,53.33,237000.0,53.0027,53.0424,52.8635,53.0126,237000.0
2018-12-07 09:55:00,53.33,53.44,53.2,53.23,212880.0,53.0126,53.1219,52.8834,52.9132,212880.0
2018-12-07 10:00:00,53.29,53.58,53.27,53.43,525040.0,52.9728,53.2611,52.953,53.112,525040.0
2018-12-07 10:05:00,53.42,53.42,53.16,53.23,166380.0,53.1021,53.1021,52.8436,52.9132,166380.0
2018-12-07 10:10:00,53.22,53.22,52.91,53.05,227080.0,52.9032,52.9032,52.5951,52.7343,227080.0
2018-12-07 10:15:00,53.01,53.03,52.65,52.71,345300.0,52.6945,52.7144,52.3366,52.3963,345300.0
2018-12-07 10:20:00,52.66,52.9,52.62,52.69,233700.0,52.3466,52.5852,52.3068,52.3764,233700.0
2018-12-07 10:25:00,52.66,52.83,52.58,52.79,364440.0,52.3466,52.5156,52.2671,52.4758,364440.0
2018-12-07 10:30:00,52.79,52.86,52.72,52.74,152200.0,52.4758,52.5454,52.4062,52.4261,152200.0
2018-12-07 10:35:00,52.71,52.71,52.49,52.54,298660.0,52.3963,52.3963,52.1776,52.2273,298660.0
2018-12-07 10:40:00,52.56,52.77,52.52,52.66,181180.0,52.2472,52.4559,52.2074,52.3466,181180.0
2018-12-07 10:45:00,52.67,52.87,52.64,52.67,129240.0,52.3565,52.5553,52.3267,52.3565,129240.0
2018-12-07 10:50:00,52.66,52.77,52.6,52.63,321100.0,52.3466,52.4559,52.2869,52.3168,321100.0
2018-12-07 10:55:00,52.69,52.78,52.67,52.69,215100.0,52.3764,52.4659,52.3565,52.3764,215100.0
2018-12-07 11:00:00,52.68,52.77,52.42,52.42,192700.0,52.3665,52.4559,52.108,52.108,192700.0
2018-12-07 11:05:00,52.41,52.46,52.3,52.37,248060.0,52.0981,52.1478,51.9887,52.0583,248060.0
2018-12-07 11:10:00,52.41,52.45,52.19,52.19,208260.0,52.0981,52.1378,51.8794,51.8794,208260.0
2018-12-07 11:15:00,52.21,52.32,52.17,52.28,294580.0,51.8993,52.0086,51.8595,51.9688,294580.0
2018-12-07 11:20:00,52.28,52.31,52.17,52.21,552600.0,51.9688,51.9987,51.8595,51.8993,552600.0
2018-12-07 11:25:00,52.19,52.42,52.17,52.38,257060.0,51.8794,52.108,51.8595,52.0682,257060.0
2018-12-07 11:30:00,52.37,52.49,52.33,52.39,214540.0,52.0583,52.1776,52.0185,52.0782,214540.0
2018-12-07 11:35:00,52.41,52.48,52.36,52.42,188600.0,52.0981,52.1677,52.0484,52.108,188600.0
2018-12-07 11:40:00,52.46,52.61,52.39,52.6,373080.0,52.1478,52.2969,52.0782,52.2869,373080.0
2018-12-07 11:45:00,52.58,52.63,52.53,52.56,193640.0,52.2671,52.3168,52.2174,52.2472,193640.0
2018-12-07 11:50:00,52.53,52.53,52.29,52.29,136620.0,52.2174,52.2174,51.9788,51.9788,136620.0
2018-12-07 11:55:00,52.26,52.31,52.18,52.24,190280.0,51.949,51.9987,51.8694,51.9291,190280.0
2018-12-07 12:00:00,52.22,52.41,52.21,52.32,151420.0,51.9092,52.0981,51.8993,52.0086,151420.0
2018-12-07 12:05:00,52.36,52.43,52.23,52.31,222600.0,52.0484,52.1179,51.9191,51.9987,222600.0
2018-12-07 12:10:00,52.34,52.53,52.29,52.4,218360.0,52.0285,52.2174,51.9788,52.0881,218360.0
2018-12-07 12:15:00,52.43,52.45,52.27,52.32,174160.0,52.1179,52.1378,51.9589,52.0086,174160.0
2018-12-07 12:20:00,52.32,52.47,52.32,52.42,154100.0,52.0086,52.1577,52.0086,52.108,154100.0
2018-12-07 12:25:00,52.41,52.47,52.33,52.41,202800.0,52.0981,52.1577,52.0185,52.0981,202800.0
2018-12-07 12:30:00,52.4,52.41,52.2,52.23,446980.0,52.0881,52.0981,51.8893,51.9191,446980.0
2018-12-07 12:35:00,52.23,52.25,52.13,52.17,445100.0,51.9191,51.939,51.8197,51.8595,445100.0
2018-12-07 12:40:00,52.2,52.21,51.88,52.0,311200.0,51.8893,51.8993,51.5712,51.6905,311200.0
2018-12-07 12:45:00,52.02,52.05,51.94,51.95,164300.0,51.7104,51.7402,51.6309,51.6408,164300.0
2018-12-07 12:50:00,51.98,52.19,51.98,52.19,87440.0,51.6706,51.8794,51.6706,51.8794,87440.0
2018-12-07 12:55:00,52.18,52.29,52.14,52.22,407920.0,51.8694,51.9788,51.8297,51.9092,407920.0
2018-12-07 13:00:00,52.22,52.32,52.16,52.3,242860.0,51.9092,52.0086,51.8496,51.9887,242860.0
2018-12-07 13:05:00,52.27,52.28,52.1,52.1,165000.0,51.9589,51.9688,51.7899,51.7899,165000.0
2018-12-07 13:10:00,52.09,52.13,51.99,51.99,77560.0,51.78,51.8197,51.6806,51.6806,77560.0
2018-12-07 13:15:00,52.02,52.07,51.96,51.98,134340.0,51.7104,51.7601,51.6507,51.6706,134340.0
2018-12-07 13:20:00,52.02,52.27,52.02,52.22,255660.0,51.7104,51.9589,51.7104,51.9092,255660.0
2018-12-07 13:25:00,52.19,52.29,52.07,52.23,91460.0,51.8794,51.9788,51.7601,51.9191,91460.0
2018-12-07 13:30:00,52.2,52.25,52.06,52.06,92000.0,51.8893,51.939,51.7502,51.7502,92000.0
2018-12-07 13:35:00,52.08,52.2,52.02,52.11,106160.0,51.77,51.8893,51.7104,51.7999,106160.0
2018-12-07 13:40:00,52.16,52.26,52.09,52.22,692080.0,51.8496,51.949,51.78,51.9092,692080.0
2018-12-07 13:45:00,52.19,52.29,52.12,52.13,118960.0,51.8794,51.9788,51.8098,51.8197,118960.0
2018-12-07 13:50:00,52.1,52.14,52.05,52.14,105540.0,51.7899,51.8297,51.7402,51.8297,105540.0
2018-12-07 13:55:00,52.1,52.12,52.01,52.05,123260.0,51.7899,51.8098,51.7004,51.7402,123260.0
2018-12-07 14:00:00,52.02,52.11,51.98,52.05,127820.0,51.7104,51.7999,51.6706,51.7402,127820.0
2018-12-07 14:05:00,52.0,52.08,51.97,51.98,166000.0,51.6905,51.77,51.6607,51.6706,166000.0
2018-12-07 14:10:00,51.99,52.0,51.89,51.89,168260.0,51.6806,51.6905,51.5812,51.5812,168260.0
2018-12-07 14:15:00,51.89,52.11,51.88,52.1,391800.0,51.5812,51.7999,51.5712,51.7899,391800.0
2018-12-07 14:20:00,52.1,52.14,51.97,52.0,149160.0,51.7899,51.8297,51.6607,51.6905,149160.0
2018-12-07 14:25:00,52.0,52.08,51.93,52.08,296960.0,51.6905,51.77,51.6209,51.77,296960.0
2018-12-07 14:30:00,52.1,52.13,51.99,52.01,183000.0,51.7899,51.8197,51.6806,51.7004,183000.0
2018-12-07 14:35:00,52.02,52.04,51.87,51.89,186560.0,51.7104,51.7303,51.5613,51.5812,186560.0
2018-12-07 14:40:00,51.86,51.94,51.79,51.79,182320.0,51.5513,51.6309,51.4818,51.4818,182320.0
2018-12-07 14:45:00,51.81,51.91,51.7,51.82,213040.0,51.5016,51.601,51.3923,51.5116,213040.0
2018-12-07 14:50:00,51.85,51.93,51.68,51.68,371320.0,51.5414,51.6209,51.3724,51.3724,371320.0
2018-12-07 14:55:00,51.69,51.72,51.53,51.61,280780.0,51.3824,51.4122,51.2233,51.3028,280780.0
2018-12-07 15:00:00,51.57,51.67,51.43,51.46,404000.0,51.2631,51.3625,51.1239,51.1537,404000.0
2018-12-07 15:05:00,51.46,51.66,51.45,51.66,195280.0,51.1537,51.3525,51.1438,51.3525,195280.0
2018-12-07 15:10:00,51.66,51.74,51.59,51.59,328180.0,51.3525,51.4321,51.2829,51.2829,328180.0
2018-12-07 15:15:00,51.59,51.73,51.52,51.65,262440.0,51.2829,51.4221,51.2134,51.3426,262440.0
2018-12-07 15:20:00,51.64,51.7,51.59,51.61,268100.0,51.3327,51.3923,51.2829,51.3028,268100.0
2018-12-07 15:25:00,51.6,51.82,51.53,51.78,251840.0,51.2929,51.5116,51.2233,51.4718,251840.0
2018-12-07 15:30:00,51.78,52.02,51.73,52.01,567760.0,51.4718,51.7104,51.4221,51.7004,567760.0
2018-12-07 15:35:00,51.99,52.12,51.91,51.93,561460.0,51.6806,51.8098,51.601,51.6209,561460.0
2018-12-07 15:40:00,51.9,51.97,51.8,51.92,500020.0,51.5911,51.6607,51.4917,51.611,500020.0
2018-12-07 15:45:00,51.91,51.93,51.77,51.77,576700.0,51.601,51.6209,51.4619,51.4619,576700.0
2018-12-07 15:50:00,51.77,51.88,51.74,51.81,493360.0,51.4619,51.5712,51.4321,51.5016,493360.0
2018-12-07 15:55:00,51.83,51.99,51.81,51.85,1094180.0,51.5215,51.6806,51.5016,51.5414,1094180.0
2018-12-10 09:30:00,51.75,52.2,51.59,52.17,740640.0,51.442,51.8893,51.2829,51.8595,740640.0
2018-12-10 09:35:00,52.13,52.3,51.96,52.03,379040.0,51.8197,51.9887,51.6507,51.7203,379040.0
2018-12-10 09:40:00,52.0,52.42,51.95,52.4,431180.0,51.6905,52.108,51.6408,52.0881,431180.0
2018-12-10 09:45:00,52.36,52.42,52.03,52.04,282180.0,52.0484,52.108,51.7203,51.7303,282180.0
2018-12-10 09:50:00,52.08,52.08,51.66,51.77,493500.0,51.77,51.77,51.3525,51.4619,493500.0
2018-12-10 09:55:00,51.78,52.03,51.75,51.76,368480.0,51.4718,51.7203,51.442,51.4519,368480.0
2018-12-10 10:00:00,51.79,52.11,51.78,52.11,211260.0,51.4818,51.7999,51.4718,51.7999,211260.0
2018-12-10 10:05:00,52.06,52.23,51.97,51.99,406820.0,51.7502,51.9191,51.6607,51.6806,406820.0
2018-12-10 10:10:00,51.98,52.19,51.84,52.15,419400.0,51.6706,51.8794,51.5315,51.8396,419400.0
2018-12-10 10:15:00,52.13,52.16,52.0,52.14,278060.0,51.8197,51.8496,51.6905,51.8297,278060.0
2018-12-10 10:20:00,52.15,52.24,52.08,52.11,176800.0,51.8396,51.9291,51.77,51.7999,176800.0
2018-12-10 10:25:00,52.12,52.12,51.86,51.9,136280.0,51.8098,51.8098,51.5513,51.5911,136280.0
2018-12-10 10:30:00,51.9,51.96,51.72,51.78,420420.0,51.5911,51.6507,51.4122,51.4718,420420.0
2018-12-10 10:35:00,51.8,51.87,51.7,51.73,272420.0,51.4917,51.5613,51.3923,51.4221,272420.0
2018-12-10 10:40:00,51.69,51.71,51.55,51.61,189680.0,51.3824,51.4022,51.2432,51.3028,189680.0
2018-12-10 10:45:00,51.57,51.81,51.56,51.73,250320.0,51.2631,51.5016,51.2531,51.4221,250320.0
2018-12-10 10:50:00,51.72,51.85,51.5,51.5,210200.0,51.4122,51.5414,51.1935,51.1935,210200.0
2018-12-10 10:55:00,51.54,51.65,51.5,51.57,362080.0,51.2332,51.3426,51.1935,51.2631,362080.0
2018-12-10 11:00:00,51.58,51.58,51.16,51.26,312940.0,51.273,51.273,50.8555,50.9549,312940.0
2018-12-10 11:05:00,51.29,51.43,51.28,51.33,227580.0,50.9847,51.1239,50.9748,51.0245,227580.0
2018-12-10 11:10:00,51.29,51.45,51.2,51.45,193460.0,50.9847,51.1438,50.8953,51.1438,193460.0
2018-12-10 11:15:00,51.43,51.44,51.2,51.34,306700.0,51.1239,51.1338,50.8953,51.0344,306700.0
2018-12-10 11:20:00,51.3,51.44,51.22,51.25,301840.0,50.9947,51.1338,50.9152,50.945,301840.0
2018-12-10 11:25:00,51.25,51.52,51.25,51.52,286380.0,50.945,51.2134,50.945,51.2134,286380.0
2018-12-10 11:30:00,51.55,51.65,51.45,51.46,166000.0,51.2432,51.3426,51.1438,51.1537,166000.0
2018-12-10 11:35:00,51.46,51.78,51.46,51.76,201120.0,51.1537,51.4718,51.1537,51.4519,201120.0
2018-12-10 11:40:00,51.76,51.79,51.66,51.79,179640.0,51.4519,51.4818,51.3525,51.4818,179640.0
2018-12-10 11:45:00,51.75,51.92,51.75,51.8,108860.0,51.442,51.611,51.442,51.4917,108860.0
2018-12-10 11:50:00,51.8,51.93,51.74,51.82,176000.0,51.4917,51.6209,51.4321,51.5116,176000.0
2018-12-10 11:55:00,51.8,51.88,51.64,51.69,174200.0,51.4917,51.5712,51.3327,51.3824,174200.0
2018-12-10 12:00:00,51.69,51.69,51.5,51.54,215860.0,51.3824,51.3824,51.1935,51.2332,215860.0
2018-12-10 12:05:00,51.54,51.62,51.47,51.55,240960.0,51.2332,51.3128,51.1637,51.2432,240960.0
2018-12-10 12:10:00,51.53,51.71,51.5,51.66,170040.0,51.2233,51.4022,51.1935,51.3525,170040.0
2018-12-10 12:15:00,51.66,51.75,51.43,51.43,134580.0,51.3525,51.442,51.1239,51.1239,134580.0
2018-12-10 12:20:00,51.43,51.56,51.41,51.44,82240.0,51.1239,51.2531,51.104,51.1338,82240.0
2018-12-10 12:25:00,51.49,51.55,51.42,51.52,110620.0,51.1835,51.2432,51.114,51.2134,110620.0
2018-12-10 12:30:00,51.49,51.65,51.49,51.59,162300.0,51.1835,51.3426,51.1835,51.2829,162300.0
2018-12-10 12:35:00,51.59,51.94,51.59,51.9,218600.0,51.2829,51.6309,51.2829,51.5911,218600.0
2018-12-10 12:40:00,51.91,52.09,51.9,51.96,231640.0,51.601,51.78,51.5911,51.6507,231640.0
2018-12-10 12:45:00,51.93,52.14,51.9,52.12,139440.0,51.6209,51.8297,51.5911,51.8098,139440.0
2018-12-10 12:50:00,52.08,52.13,52.0,52.07,203780.0,51.77,51.8197,51.6905,51.7601,203780.0
2018-12-10 12:55:00,52.06,52.06,51.96,51.98,98000.0,51.7502,51.7502,51.6507,51.6706,98000.0
2018-12-10 13:00:00,52.01,52.06,51.95,51.97,222000.0,51.7004,51.7502,51.6408,51.6607,222000.0
2018-12-10 13:05:00,51.93,52.01,51.86,51.87,169380.0,51.6209,51.7004,51.5513,51.5613,169380.0
2018-12-10 13:10:00,51.87,52.07,51.79,51.98,146220.0,51.5613,51.7601,51.4818,51.6706,146220.0
2018-12-10 13:15:00,51.93,52.02,51.88,51.99,311820.0,51.6209,51.7104,51.5712,51.6806,311820.0
2018-12-10 13:20:00,52.0,52.01,51.77,51.81,165380.0,51.6905,51.7004,51.4619,51.5016,165380.0
2018-12-10 13:25:00,51.77,51.83,51.71,51.74,94720.0,51.4619,51.5215,51.4022,51.4321,94720.0
2018-12-10 13:30:00,51.7,51.98,51.69,51.96,129740.0,51.3923,51.6706,51.3824,51.6507,129740.0
2018-12-10 13:35:00,51.98,52.11,51.98,52.01,110640.0,51.6706,51.7999,51.6706,51.7004,110640.0
2018-12-10 13:40:00,52.0,52.04,51.87,51.87,88000.0,51.6905,51.7303,51.5613,51.5613,88000.0
2018-12-10 13:45:00,51.92,52.01,51.91,51.98,83480.0,51.611,51.7004,51.601,51.6706,83480.0
2018-12-10 13:50:00,52.02,52.1,51.98,52.05,93740.0,51.7104,51.7899,51.6706,51.7402,93740.0
2018-12-10 13:55:00,52.05,52.08,51.95,51.97,101300.0,51.7402,51.77,51.6408,51.6607,101300.0
2018-12-10 14:00:00,51.99,52.03,51.93,51.97,100460.0,51.6806,51.7203,51.6209,51.6607,100460.0
2018-12-10 14:05:00,51.93,52.15,51.92,52.08,177560.0,51.6209,51.8396,51.611,51.77,177560.0
2018-12-10 14:10:00,52.04,52.08,51.92,51.96,119060.0,51.7303,51.77,51.611,51.6507,119060.0
2018-12-10 14:15:00,51.96,51.99,51.87,51.92,124800.0,51.6507,51.6806,51.5613,51.611,124800.0
2018-12-10 14:20:00,51.94,52.0,51.8,51.96,137640.0,51.6309,51.6905,51.4917,51.6507,137640.0
2018-12-10 14:25:00,51.95,52.12,51.95,52.12,91580.0,51.6408,51.8098,51.6408,51.8098,91580.0
2018-12-10 14:30:00,52.13,52.23,52.05,52.23,117600.0,51.8197,51.9191,51.7402,51.9191,117600.0
2018-12-10 14:35:00,52.22,52.22,52.17,52.17,235900.0,51.9092,51.9092,51.8595,51.8595,235900.0
2018-12-10 14:40:00,52.15,52.29,52.11,52.25,108460.0,51.8396,51.9788,51.7999,51.939,108460.0
2018-12-10 14:45:00,52.23,52.25,52.18,52.19,184080.0,51.9191,51.939,51.8694,51.8794,184080.0
2018-12-10 14:50:00,52.19,52.26,52.17,52.21,213880.0,51.8794,51.949,51.8595,51.8993,213880.0
2018-12-10 14:55:00,52.2,52.3,51.95,51.98,220260.0,51.8893,51.9887,51.6408,51.6706,220260.0
2018-12-10 15:00:00,51.96,52.04,51.93,51.94,260000.0,51.6507,51.7303,51.6209,51.6309,260000.0
2018-12-10 15:05:00,51.97,52.03,51.94,52.02,206040.0,51.6607,51.7203,51.6309,51.7104,206040.0
2018-12-10 15:10:00,52.01,52.05,51.9,51.93,160000.0,51.7004,51.7402,51.5911,51.6209,160000.0
2018-12-10 15:15:00,51.93,51.94,51.86,51.91,144920.0,51.6209,51.6309,51.5513,51.601,144920.0
2018-12-10 15:20:00,51.94,52.03,51.94,52.03,92260.0,51.6309,51.7203,51.6309,51.7203,92260.0
2018-12-10 15:25:00,52.02,52.03,51.95,52.01,82000.0,51.7104,51.7203,51.6408,51.7004,82000.0
2018-12-10 15:30:00,52.05,52.25,52.05,52.24,489600.0,51.7402,51.939,51.7402,51.9291,489600.0
2018-12-10 15:35:00,52.24,52.39,52.23,52.31,328260.0,51.9291,52.0782,51.9191,51.9987,328260.0
2018-12-10 15:40:00,52.31,52.32,52.18,52.21,494700.0,51.9987,52.0086,51.8694,51.8993,494700.0
2018-12-10 15:45:00,52.2,52.26,52.12,52.18,397140.0,51.8893,51.949,51.8098,51.8694,397140.0
2018-12-10 15:50:00,52.16,52.22,52.15,52.19,661220.0,51.8496,51.9092,51.8396,51.8794,661220.0
2018-12-10 15:55:00,52.18,52.2,51.92,51.99,1939540.0,51.8694,51.8893,51.611,51.6806,1939540.0
2018-12-11 09:30:00,52.82,52.85,52.5,52.56,1131560.0,52.5056,52.5355,52.1875,52.2472,1131560.0
2018-12-11 09:35:00,52.55,52.7,52.49,52.5,430280.0,52.2372,52.3863,52.1776,52.1875,430280.0
2018-12-11 09:40:00,52.48,52.9,52.48,52.9,506600.0,52.1677,52.5852,52.1677,52.5852,506600.0
2018-12-11 09:45:00,52.87,52.9,52.69,52.74,296360.0,52.5553,52.5852,52.3764,52.4261,296360.0
2018-12-11 09:50:00,52.75,52.77,52.64,52.7,256080.0,52.436,52.4559,52.3267,52.3863,256080.0
2018-12-11 09:55:00,52.7,52.75,52.61,52.65,377980.0,52.3863,52.436,52.2969,52.3366,377980.0
2018-12-11 10:00:00,52.66,52.73,52.61,52.63,203900.0,52.3466,52.4162,52.2969,52.3168,203900.0
2018-12-11 10:05:00,52.65,52.69,52.48,52.5,211960.0,52.3366,52.3764,52.1677,52.1875,211960.0
2018-12-11 10:10:00,52.45,52.46,52.3,52.43,250640.0,52.1378,52.1478,51.9887,52.1179,250640.0
2018-12-11 10:15:00,52.46,52.58,52.43,52.58,191260.0,52.1478,52.2671,52.1179,52.2671,191260.0
2018-12-11 10:20:00,52.58,52.75,52.54,52.69,188000.0,52.2671,52.436,52.2273,52.3764,188000.0
2018-12-11 10:25:00,52.72,52.72,52.58,52.61,184300.0,52.4062,52.4062,52.2671,52.2969,184300.0
2018-12-11 10:30:00,52.61,52.66,52.55,52.57,291580.0,52.2969,52.3466,52.2372,52.2571,291580.0
2018-12-11 10:35:00,52.57,52.64,52.47,52.57,261700.0,52.2571,52.3267,52.1577,52.2571,261700.0
2018-12-11 10:40:00,52.59,52.66,52.53,52.6,193000.0,52.277,52.3466,52.2174,52.2869,193000.0
2018-12-11 10:45:00,52.59,52.62,52.44,52.48,426120.0,52.277,52.3068,52.1279,52.1677,426120.0
2018-12-11 10:50:00,52.5,52.59,52.46,52.49,343480.0,52.1875,52.277,52.1478,52.1776,343480.0
2018-12-11 10:55:00,52.51,52.55,52.19,52.26,541940.0,52.1975,52.2372,51.8794,51.949,541940.0
2018-12-11 11:00:00,52.24,52.28,52.1,52.18,201480.0,51.9291,51.9688,51.7899,51.8694,201480.0
2018-12-11 11:05:00,52.17,52.4,52.17,52.38,169040.0,51.8595,52.0881,51.8595,52.0682,169040.0
2018-12-11 11:10:00,52.4,52.44,52.12,52.16,267780.0,52.0881,52.1279,51.8098,51.8496,267780.0
2018-12-11 11:15:00,52.14,52.3,52.12,52.3,144540.0,51.8297,51.9887,51.8098,51.9887,144540.0
2018-12-11 11:20:00,52.31,52.5,52.29,52.47,211780.0,51.9987,52.1875,51.9788,52.1577,211780.0
2018-12-11 11:25:00,52.5,52.52,52.39,52.46,88100.0,52.1875,52.2074,52.0782,52.1478,88100.0
2018-12-11 11:30:00,52.46,52.46,52.33,52.38,95300.0,52.1478,52.1478,52.0185,52.0682,95300.0
2018-12-11 11:35:00,52.39,52.44,52.35,52.44,84000.0,52.0782,52.1279,52.0384,52.1279,84000.0
2018-12-11 11:40:00,52.43,52.43,52.29,52.37,98000.0,52.1179,52.1179,51.9788,52.0583,98000.0
2018-12-11 11:45:00,52.33,52.42,52.28,52.41,158840.0,52.0185,52.108,51.9688,52.0981,158840.0
2018-12-11 11:50:00,52.41,52.52,52.41,52.52,147840.0,52.0981,52.2074,52.0981,52.2074,147840.0
2018-12-11 11:55:00,52.52,52.56,52.45,52.53,94160.0,52.2074,52.2472,52.1378,52.2174,94160.0
2018-12-11 12:00:00,52.49,52.52,52.31,52.33,120780.0,52.1776,52.2074,51.9987,52.0185,120780.0
2018-12-11 12:05:00,52.35,52.36,52.19,52.29,170120.0,52.0384,52.0484,51.8794,51.9788,170120.0
2018-12-11 12:10:00,52.26,52.26,52.14,52.19,192500.0,51.949,51.949,51.8297,51.8794,192500.0
2018-12-11 12:15:00,52.17,52.21,52.06,52.12,126260.0,51.8595,51.8993,51.7502,51.8098,126260.0
2018-12-11 12:20:00,52.14,52.38,52.14,52.38,102180.0,51.8297,52.0682,51.8297,52.0682,102180.0
2018-12-11 12:25:00,52.35,52.38,52.3,52.33,76000.0,52.0384,52.0682,51.9887,52.0185,76000.0
2018-12-11 12:30:00,52.33,52.49,52.29,52.36,100980.0,52.0185,52.1776,51.9788,52.0484,100980.0
2018-12-11 12:35:00,52.38,52.46,52.33,52.4,114760.0,52.0682,52.1478,52.0185,52.0881,114760.0
2018-12-11 12:40:00,52.41,52.54,52.35,52.52,115920.0,52.0981,52.2273,52.0384,52.2074,115920.0
2018-12-11 12:45:00,52.51,52.56,52.45,52.47,82460.0,52.1975,52.2472,52.1378,52.1577,82460.0
2018-12-11 12:50:00,52.52,52.58,52.48,52.52,110340.0,52.2074,52.2671,52.1677,52.2074,110340.0
2018-12-11 12:55:00,52.52,52.55,52.41,52.44,64000.0,52.2074,52.2372,52.0981,52.1279,64000.0
2018-12-11 13:00:00,52.45,52.53,52.44,52.47,110600.0,52.1378,52.2174,52.1279,52.1577,110600.0
2018-12-11 13:05:00,52.44,52.5,52.38,52.44,291000.0,52.1279,52.1875,52.0682,52.1279,291000.0
2018-12-11 13:10:00,52.44,52.45,52.32,52.33,96000.0,52.1279,52.1378,52.0086,52.0185,96000.0
2018-12-11 13:15:00,52.39,52.45,52.33,52.44,263920.0,52.0782,52.1378,52.0185,52.1279,263920.0
2018-12-11 13:20:00,52.44,52.47,52.4,52.43,223800.0,52.1279,52.1577,52.0881,52.1179,223800.0
2018-12-11 13:25:00,52.41,52.42,52.29,52.39,148000.0,52.0981,52.108,51.9788,52.0782,148000.0
2018-12-11 13:30:00,52.34,52.41,52.31,52.38,77060.0,52.0285,52.0981,51.9987,52.0682,77060.0
2018-12-11 13:35:00,52.39,52.46,52.34,52.42,74000.0,52.0782,52.1478,52.0285,52.108,74000.0
2018-12-11 13:40:00,52.4,52.4,52.14,52.14,107040.0,52.0881,52.0881,51.8297,51.8297,107040.0
2018-12-11 13:45:00,52.15,52.24,52.09,52.14,111060.0,51.8396,51.9291,51.78,51.8297,111060.0
2018-12-11 13:50:00,52.16,52.18,52.01,52.07,177400.0,51.8496,51.8694,51.7004,51.7601,177400.0
2018-12-11 13:55:00,52.08,52.12,52.04,52.04,77500.0,51.77,51.8098,51.7303,51.7303,77500.0
2018-12-11 14:00:00,52.03,52.14,52.02,52.08,71020.0,51.7203,51.8297,51.7104,51.77,71020.0
2018-12-11 14:05:00,52.07,52.14,52.05,52.05,58000.0,51.7601,51.8297,51.7402,51.7402,58000.0
2018-12-11 14:10:00,52.07,52.14,52.0,52.11,68000.0,51.7601,51.8297,51.6905,51.7999,68000.0
2018-12-11 14:15:00,52.1,52.23,51.99,52.23,72820.0,51.7899,51.9191,51.6806,51.9191,72820.0
2018-12-11 14:20:00,52.21,52.29,52.19,52.25,68820.0,51.8993,51.9788,51.8794,51.939,68820.0
2018-12-11 14:25:00,52.31,52.48,52.31,52.46,57160.0,51.9987,52.1677,51.9987,52.1478,57160.0
2018-12-11 14:30:00,52.47,52.58,52.47,52.54,112080.0,52.1577,52.2671,52.1577,52.2273,112080.0
2018-12-11 14:35:00,52.55,52.61,52.47,52.52,213000.0,52.2372,52.2969,52.1577,52.2074,213000.0
2018-12-11 14:40:00,52.53,52.67,52.52,52.63,133000.0,52.2174,52.3565,52.2074,52.3168,133000.0
2018-12-11 14:45:00,52.68,52.75,52.58,52.58,89280.0,52.3665,52.436,52.2671,52.2671,89280.0
2018-12-11 14:50:00,52.56,52.69,52.55,52.64,84660.0,52.2472,52.3764,52.2372,52.3267,84660.0
2018-12-11 14:55:00,52.66,52.66,52.56,52.64,108500.0,52.3466,52.3466,52.2472,52.3267,108500.0
2018-12-11 15:00:00,52.65,52.65,52.46,52.59,83000.0,52.3366,52.3366,52.1478,52.277,83000.0
2018-12-11 15:05:00,52.59,52.7,52.47,52.67,149580.0,52.277,52.3863,52.1577,52.3565,149580.0
2018-12-11 15:10:00,52.68,52.92,52.64,52.83,280620.0,52.3665,52.605,52.3267,52.5156,280620.0
2018-12-11 15:15:00,52.86,52.91,52.83,52.86,104000.0,52.5454,52.5951,52.5156,52.5454,104000.0
2018-12-11 15:20:00,52.85,52.91,52.83,52.86,108200.0,52.5355,52.5951,52.5156,52.5454,108200.0
2018-12-11 15:25:00,52.88,52.92,52.82,52.84,133180.0,52.5653,52.605,52.5056,52.5255,133180.0
2018-12-11 15:30:00,52.82,53.03,52.81,52.96,189300.0,52.5056,52.7144,52.4957,52.6448,189300.0
2018-12-11 15:35:00,53.0,53.0,52.85,52.87,188320.0,52.6846,52.6846,52.5355,52.5553,188320.0
2018-12-11 15:40:00,52.84,52.9,52.81,52.81,326180.0,52.5255,52.5852,52.4957,52.4957,326180.0
2018-12-11 15:45:00,52.8,52.83,52.74,52.77,269320.0,52.4857,52.5156,52.4261,52.4559,269320.0
2018-12-11 15:50:00,52.71,52.8,52.69,52.74,289520.0,52.3963,52.4857,52.3764,52.4261,289520.0
2018-12-11 15:55:00,52.7,52.7,52.54,52.57,964380.0,52.3863,52.3863,52.2273,52.2571,964380.0
2018-12-12 09:30:00,53.25,53.65,53.21,53.55,1284600.0,52.9331,53.3307,52.8933,53.2313,1284600.0
2018-12-12 09:35:00,53.64,53.65,53.39,53.49,389760.0,53.3207,53.3307,53.0722,53.1716,389760.0
2018-12-12 09:40:00,53.46,53.56,53.32,53.55,322080.0,53.1418,53.2412,53.0027,53.2313,322080.0
2018-12-12 09:45:00,53.51,53.53,53.25,53.35,209440.0,53.1915,53.2114,52.9331,53.0325,209440.0
2018-12-12 09:50:00,53.36,53.46,53.33,53.35,294100.0,53.0424,53.1418,53.0126,53.0325,294100.0
2018-12-12 09:55:00,53.32,53.5,53.27,53.48,339760.0,53.0027,53.1816,52.953,53.1617,339760.0
2018-12-12 10:00:00,53.5,53.5,53.36,53.47,160000.0,53.1816,53.1816,53.0424,53.1518,160000.0
2018-12-12 10:05:00,53.47,53.5,53.39,53.49,232120.0,53.1518,53.1816,53.0722,53.1716,232120.0
2018-12-12 10:10:00,53.48,53.65,53.43,53.6,270220.0,53.1617,53.3307,53.112,53.281,270220.0
2018-12-12 10:15:00,53.62,53.65,53.54,53.64,317040.0,53.3009,53.3307,53.2213,53.3207,317040.0
2018-12-12 10:20:00,53.62,53.76,53.59,53.71,319740.0,53.3009,53.44,53.271,53.3903,319740.0
2018-12-12 10:25:00,53.73,53.75,53.62,53.65,255560.0,53.4102,53.4301,53.3009,53.3307,255560.0
2018-12-12 10:30:00,53.65,53.74,53.6,53.72,208400.0,53.3307,53.4202,53.281,53.4003,208400.0
2018-12-12 10:35:00,53.72,53.75,53.59,53.6,218820.0,53.4003,53.4301,53.271,53.281,218820.0
2018-12-12 10:40:00,53.57,53.65,53.54,53.62,123600.0,53.2512,53.3307,53.2213,53.3009,123600.0
2018-12-12 10:45:00,53.63,53.7,53.58,53.67,151780.0,53.3108,53.3804,53.2611,53.3506,151780.0
2018-12-12 10:50:00,53.69,53.75,53.69,53.72,171180.0,53.3705,53.4301,53.3705,53.4003,171180.0
2018-12-12 10:55:00,53.73,53.79,53.68,53.76,172100.0,53.4102,53.4699,53.3605,53.44,172100.0
2018-12-12 11:00:00,53.77,53.79,53.66,53.78,142380.0,53.45,53.4699,53.3406,53.4599,142380.0
2018-12-12 11:05:00,53.77,53.82,53.72,53.81,133200.0,53.45,53.4997,53.4003,53.4897,133200.0
2018-12-12 11:10:00,53.8,53.83,53.78,53.83,88840.0,53.4798,53.5096,53.4599,53.5096,88840.0
2018-12-12 11:15:00,53.83,54.04,53.83,54.04,219540.0,53.5096,53.7184,53.5096,53.7184,219540.0
2018-12-12 11:20:00,54.04,54.05,53.93,53.98,196080.0,53.7184,53.7283,53.609,53.6587,196080.0
2018-12-12 11:25:00,53.98,53.99,53.94,53.94,172060.0,53.6587,53.6687,53.619,53.619,172060.0
2018-12-12 11:30:00,53.95,53.98,53.87,53.9,123200.0,53.6289,53.6587,53.5494,53.5792,123200.0
2018-12-12 11:35:00,53.89,53.9,53.82,53.87,76000.0,53.5693,53.5792,53.4997,53.5494,76000.0
2018-12-12 11:40:00,53.86,53.96,53.86,53.93,154520.0,53.5394,53.6388,53.5394,53.609,154520.0
2018-12-12 11:45:00,53.93,53.96,53.89,53.96,94000.0,53.609,53.6388,53.5693,53.6388,94000.0
2018-12-12 11:50:00,53.94,54.0,53.87,53.96,120500.0,53.619,53.6786,53.5494,53.6388,120500.0
2018-12-12 11:55:00,53.97,53.97,53.89,53.97,106760.0,53.6488,53.6488,53.5693,53.6488,106760.0
2018-12-12 12:00:00,54.0,54.06,53.98,54.02,214640.0,53.6786,53.7382,53.6587,53.6985,214640.0
2018-12-12 12:05:00,54.01,54.01,53.85,53.91,172000.0,53.6885,53.6885,53.5295,53.5891,172000.0
2018-12-12 12:10:00,53.91,53.93,53.81,53.82,190320.0,53.5891,53.609,53.4897,53.4997,190320.0
2018-12-12 12:15:00,53.8,53.85,53.73,53.83,181280.0,53.4798,53.5295,53.4102,53.5096,181280.0
2018-12-12 12:20:00,53.83,53.87,53.76,53.79,190780.0,53.5096,53.5494,53.44,53.4699,190780.0
2018-12-12 12:25:00,53.8,53.87,53.76,53.85,165060.0,53.4798,53.5494,53.44,53.5295,165060.0
2018-12-12 12:30:00,53.91,53.96,53.88,53.91,213760.0,53.5891,53.6388,53.5593,53.5891,213760.0
2018-12-12 12:35:00,53.92,53.94,53.79,53.81,176000.0,53.5991,53.619,53.4699,53.4897,176000.0
2018-12-12 12:40:00,53.8,53.9,53.8,53.87,74480.0,53.4798,53.5792,53.4798,53.5494,74480.0
2018-12-12 12:45:00,53.87,53.95,53.85,53.95,122000.0,53.5494,53.6289,53.5295,53.6289,122000.0
2018-12-12 12:50:00,53.94,54.02,53.94,54.02,88000.0,53.619,53.6985,53.619,53.6985,88000.0
2018-12-12 12:55:00,54.03,54.08,54.0,54.01,217100.0,53.7084,53.7581,53.6786,53.6885,217100.0
2018-12-12 13:00:00,54.03,54.04,53.97,54.02,80000.0,53.7084,53.7184,53.6488,53.6985,80000.0
2018-12-12 13:05:00,54.0,54.04,53.96,54.0,174000.0,53.6786,53.7184,53.6388,53.6786,174000.0
2018-12-12 13:10:00,53.98,54.05,53.97,54.02,240820.0,53.6587,53.7283,53.6488,53.6985,240820.0
2018-12-12 13:15:00,54.02,54.04,53.97,53.98,196240.0,53.6985,53.7184,53.6488,53.6587,196240.0
2018-12-12 13:20:00,53.99,54.02,53.92,53.92,170620.0,53.6687,53.6985,53.5991,53.5991,170620.0
2018-12-12 13:25:00,53.93,53.98,53.87,53.96,138000.0,53.609,53.6587,53.5494,53.6388,138000.0
2018-12-12 13:30:00,53.98,54.0,53.94,53.99,130000.0,53.6587,53.6786,53.619,53.6687,130000.0
2018-12-12 13:35:00,53.99,53.99,53.93,53.97,102300.0,53.6687,53.6687,53.609,53.6488,102300.0
2018-12-12 13:40:00,53.96,53.97,53.87,53.89,60000.0,53.6388,53.6488,53.5494,53.5693,60000.0
2018-12-12 13:45:00,53.9,53.91,53.86,53.9,201600.0,53.5792,53.5891,53.5394,53.5792,201600.0
2018-12-12 13:50:00,53.91,53.92,53.82,53.84,85980.0,53.5891,53.5991,53.4997,53.5196,85980.0
2018-12-12 13:55:00,53.81,53.81,53.75,53.79,167540.0,53.4897,53.4897,53.4301,53.4699,167540.0
2018-12-12 14:00:00,53.78,53.79,53.63,53.63,202460.0,53.4599,53.4699,53.3108,53.3108,202460.0
2018-12-12 14:05:00,53.65,53.66,53.6,53.6,172020.0,53.3307,53.3406,53.281,53.281,172020.0
2018-12-12 14:10:00,53.63,53.64,53.54,53.61,283900.0,53.3108,53.3207,53.2213,53.2909,283900.0
2018-12-12 14:15:00,53.58,53.65,53.57,53.65,184720.0,53.2611,53.3307,53.2512,53.3307,184720.0
2018-12-12 14:20:00,53.67,53.67,53.58,53.62,305720.0,53.3506,53.3506,53.2611,53.3009,305720.0
2018-12-12 14:25:00,53.6,53.62,53.36,53.42,306300.0,53.281,53.3009,53.0424,53.1021,306300.0
2018-12-12 14:30:00,53.39,53.52,53.34,53.5,212100.0,53.0722,53.2015,53.0225,53.1816,212100.0
2018-12-12 14:35:00,53.49,53.56,53.45,53.53,111660.0,53.1716,53.2412,53.1319,53.2114,111660.0
2018-12-12 14:40:00,53.54,53.54,53.34,53.42,86000.0,53.2213,53.2213,53.0225,53.1021,86000.0
2018-12-12 14:45:00,53.44,53.48,53.37,53.37,449640.0,53.1219,53.1617,53.0524,53.0524,449640.0
2018-12-12 14:50:00,53.37,53.46,53.31,53.45,126600.0,53.0524,53.1418,52.9927,53.1319,126600.0
2018-12-12 14:55:00,53.42,53.59,53.4,53.53,140200.0,53.1021,53.271,53.0822,53.2114,140200.0
2018-12-12 15:00:00,53.57,53.61,53.5,53.57,122400.0,53.2512,53.2909,53.1816,53.2512,122400.0
2018-12-12 15:05:00,53.58,53.67,53.52,53.67,147280.0,53.2611,53.3506,53.2015,53.3506,147280.0
2018-12-12 15:10:00,53.65,53.73,53.64,53.64,125540.0,53.3307,53.4102,53.3207,53.3207,125540.0
2018-12-12 15:15:00,53.63,53.66,53.45,53.52,169680.0,53.3108,53.3406,53.1319,53.2015,169680.0
2018-12-12 15:20:00,53.52,53.53,53.47,53.52,112060.0,53.2015,53.2114,53.1518,53.2015,112060.0
2018-12-12 15:25:00,53.53,53.57,53.42,53.43,161540.0,53.2114,53.2512,53.1021,53.112,161540.0
2018-12-12 15:30:00,53.44,53.56,53.44,53.46,188180.0,53.1219,53.2412,53.1219,53.1418,188180.0
2018-12-12 15:35:00,53.48,53.6,53.45,53.59,180260.0,53.1617,53.281,53.1319,53.271,180260.0
2018-12-12 15:40:00,53.6,53.68,53.58,53.62,170920.0,53.281,53.3605,53.2611,53.3009,170920.0
2018-12-12 15:45:00,53.63,53.63,53.51,53.51,304380.0,53.3108,53.3108,53.1915,53.1915,304380.0
2018-12-12 15:50:00,53.51,53.51,53.42,53.49,287140.0,53.1915,53.1915,53.1021,53.1716,287140.0
2018-12-12 15:55:00,53.47,53.47,53.14,53.18,1623140.0,53.1518,53.1518,52.8237,52.8635,1623140.0
2018-12-13 09:30:00,53.4,53.69,53.34,53.49,721700.0,53.0822,53.3705,53.0225,53.1716,721700.0
2018-12-13 09:35:00,53.55,53.87,53.48,53.79,344780.0,53.2313,53.5494,53.1617,53.4699,344780.0
2018-12-13 09:40:00,53.81,53.99,53.7,53.72,275200.0,53.4897,53.6687,53.3804,53.4003,275200.0
2018-12-13 09:45:00,53.72,53.83,53.69,53.76,202000.0,53.4003,53.5096,53.3705,53.44,202000.0
2018-12-13 09:50:00,53.79,53.81,53.46,53.46,323900.0,53.4699,53.4897,53.1418,53.1418,323900.0
2018-12-13 09:55:00,53.48,53.59,53.46,53.46,342740.0,53.1617,53.271,53.1418,53.1418,342740.0
2018-12-13 10:00:00,53.5,53.65,53.48,53.61,316300.0,53.1816,53.3307,53.1617,53.2909,316300.0
2018-12-13 10:05:00,53.65,53.71,53.58,53.68,258420.0,53.3307,53.3903,53.2611,53.3605,258420.0
2018-12-13 10:10:00,53.65,53.8,53.65,53.73,451840.0,53.3307,53.4798,53.3307,53.4102,451840.0
2018-12-13 10:15:00,53.75,53.79,53.67,53.72,236340.0,53.4301,53.4699,53.3506,53.4003,236340.0
2018-12-13 10:20:00,53.72,53.75,53.68,53.7,165020.0,53.4003,53.4301,53.3605,53.3804,165020.0
2018-12-13 10:25:00,53.71,53.72,53.56,53.56,151300.0,53.3903,53.4003,53.2412,53.2412,151300.0
2018-12-13 10:30:00,53.62,53.63,53.45,53.47,305940.0,53.3009,53.3108,53.1319,53.1518,305940.0
2018-12-13 10:35:00,53.45,53.54,53.42,53.42,328220.0,53.1319,53.2213,53.1021,53.1021,328220.0
2018-12-13 10:40:00,53.44,53.48,53.35,53.47,383520.0,53.1219,53.1617,53.0325,53.1518,383520.0
2018-12-13 10:45:00,53.51,53.54,53.32,53.41,142000.0,53.1915,53.2213,53.0027,53.0921,142000.0
2018-12-13 10:50:00,53.39,53.42,53.2,53.32,227780.0,53.0722,53.1021,52.8834,53.0027,227780.0
2018-12-13 10:55:00,53.32,53.47,53.27,53.4,191020.0,53.0027,53.1518,52.953,53.0822,191020.0
2018-12-13 11:00:00,53.4,53.4,53.26,53.33,142000.0,53.0822,53.0822,52.943,53.0126,142000.0
2018-12-13 11:05:00,53.34,53.42,53.3,53.35,191880.0,53.0225,53.1021,52.9828,53.0325,191880.0
2018-12-13 11:10:00,53.34,53.36,53.26,53.28,123800.0,53.0225,53.0424,52.943,52.9629,123800.0
2018-12-13 11:15:00,53.26,53.3,53.13,53.2,319800.0,52.943,52.9828,52.8138,52.8834,319800.0
2018-12-13 11:20:00,53.19,53.29,53.15,53.29,130000.0,52.8734,52.9728,52.8337,52.9728,130000.0
2018-12-13 11:25:00,53.3,53.38,53.26,53.31,173000.0,52.9828,53.0623,52.943,52.9927,173000.0
2018-12-13 11:30:00,53.27,53.37,53.22,53.29,226800.0,52.953,53.0524,52.9032,52.9728,226800.0
2018-12-13 11:35:00,53.28,53.34,53.21,53.28,205500.0,52.9629,53.0225,52.8933,52.9629,205500.0
2018-12-13 11:40:00,53.25,53.47,53.23,53.4,136500.0,52.9331,53.1518,52.9132,53.0822,136500.0
2018-12-13 11:45:00,53.39,53.39,53.27,53.27,103680.0,53.0722,53.0722,52.953,52.953,103680.0
2018-12-13 11:50:00,53.24,53.26,53.15,53.16,92000.0,52.9231,52.943,52.8337,52.8436,92000.0
2018-12-13 11:55:00,53.21,53.27,53.05,53.07,82580.0,52.8933,52.953,52.7343,52.7541,82580.0
2018-12-13 12:00:00,53.02,53.08,52.87,52.97,110000.0,52.7044,52.7641,52.5553,52.6547,110000.0
2018-12-13 12:05:00,52.91,53.01,52.89,53.01,88240.0,52.5951,52.6945,52.5752,52.6945,88240.0
2018-12-13 12:10:00,52.99,53.05,52.93,52.99,73680.0,52.6746,52.7343,52.615,52.6746,73680.0
2018-12-13 12:15:00,52.95,53.03,52.86,53.01,92000.0,52.6349,52.7144,52.5454,52.6945,92000.0
2018-12-13 12:20:00,52.94,52.98,52.86,52.87,153000.0,52.6249,52.6647,52.5454,52.5553,153000.0
2018-12-13 12:25:00,52.86,52.92,52.85,52.89,101860.0,52.5454,52.605,52.5355,52.5752,101860.0
2018-12-13 12:30:00,52.92,53.05,52.91,53.03,138560.0,52.605,52.7343,52.5951,52.7144,138560.0
2018-12-13 12:35:00,53.08,53.17,53.07,53.16,66140.0,52.7641,52.8535,52.7541,52.8436,66140.0
2018-12-13 12:40:00,53.12,53.17,53.06,53.06,73180.0,52.8038,52.8535,52.7442,52.7442,73180.0
2018-12-13 12:45:00,53.08,53.15,53.04,53.08,85100.0,52.7641,52.8337,52.7243,52.7641,85100.0
2018-12-13 12:50:00,53.1,53.14,53.06,53.07,88000.0,52.784,52.8237,52.7442,52.7541,88000.0
2018-12-13 12:55:00,53.07,53.11,53.01,53.05,118000.0,52.7541,52.7939,52.6945,52.7343,118000.0
2018-12-13 13:00:00,53.04,53.09,52.97,53.01,82000.0,52.7243,52.774,52.6547,52.6945,82000.0
2018-12-13 13:05:00,52.99,53.05,52.91,53.05,99340.0,52.6746,52.7343,52.5951,52.7343,99340.0
2018-12-13 13:10:00,53.05,53.09,52.98,53.08,97940.0,52.7343,52.774,52.6647,52.7641,97940.0
2018-12-13 13:15:00,53.06,53.07,52.99,53.01,52000.0,52.7442,52.7541,52.6746,52.6945,52000.0
2018-12-13 13:20:00,53.0,53.05,52.97,53.02,62000.0,52.6846,52.7343,52.6547,52.7044,62000.0
2018-12-13 13:25:00,53.02,53.02,52.89,52.91,193500.0,52.7044,52.7044,52.5752,52.5951,193500.0
2018-12-13 13:30:00,52.91,53.07,52.9,53.03,218760.0,52.5951,52.7541,52.5852,52.7144,218760.0
2018-12-13 13:35:00,53.05,53.22,53.0,53.22,130140.0,52.7343,52.9032,52.6846,52.9032,130140.0
2018-12-13 13:40:00,53.25,53.28,53.21,53.21,94940.0,52.9331,52.9629,52.8933,52.8933,94940.0
2018-12-13 13:45:00,53.2,53.24,53.14,53.14,76240.0,52.8834,52.9231,52.8237,52.8237,76240.0
2018-12-13 13:50:00,53.15,53.19,53.06,53.09,65000.0,52.8337,52.8734,52.7442,52.774,65000.0
2018-12-13 13:55:00,53.07,53.12,53.01,53.09,114000.0,52.7541,52.8038,52.6945,52.774,114000.0
2018-12-13 14:00:00,53.1,53.11,53.04,53.04,74000.0,52.784,52.7939,52.7243,52.7243,74000.0
2018-12-13 14:05:00,53.03,53.07,52.93,52.98,106000.0,52.7144,52.7541,52.615,52.6647,106000.0
2018-12-13 14:10:00,52.97,53.02,52.88,52.99,157200.0,52.6547,52.7044,52.5653,52.6746,157200.0
2018-12-13 14:15:00,53.0,53.0,52.87,52.93,74000.0,52.6846,52.6846,52.5553,52.615,74000.0
2018-12-13 14:20:00,52.91,52.93,52.83,52.84,142820.0,52.5951,52.615,52.5156,52.5255,142820.0
2018-12-13 14:25:00,52.84,52.9,52.74,52.87,174100.0,52.5255,52.5852,52.4261,52.5553,174100.0
2018-12-13 14:30:00,52.86,52.88,52.8,52.81,108340.0,52.5454,52.5653,52.4857,52.4957,108340.0
2018-12-13 14:35:00,52.7,52.8,52.7,52.76,110300.0,52.3863,52.4857,52.3863,52.446,110300.0
2018-12-13 14:40:00,52.84,52.84,52.73,52.73,71500.0,52.5255,52.5255,52.4162,52.4162,71500.0
2018-12-13 14:45:00,52.78,52.78,52.73,52.73,61280.0,52.4659,52.4659,52.4162,52.4162,61280.0
2018-12-13 14:50:00,52.76,52.91,52.76,52.84,61600.0,52.446,52.5951,52.446,52.5255,61600.0
2018-12-13 14:55:00,52.85,52.93,52.83,52.83,112000.0,52.5355,52.615,52.5156,52.5156,112000.0
2018-12-13 15:00:00,52.84,52.89,52.8,52.83,128640.0,52.5255,52.5752,52.4857,52.5156,128640.0
2018-12-13 15:05:00,52.82,52.83,52.78,52.79,87060.0,52.5056,52.5156,52.4659,52.4758,87060.0
2018-12-13 15:10:00,52.76,52.85,52.76,52.83,83040.0,52.446,52.5355,52.446,52.5156,83040.0
2018-12-13 15:15:00,52.83,52.97,52.83,52.93,127880.0,52.5156,52.6547,52.5156,52.615,127880.0
2018-12-13 15:20:00,52.94,52.98,52.9,52.95,90260.0,52.6249,52.6647,52.5852,52.6349,90260.0
2018-12-13 15:25:00,52.95,52.98,52.92,52.93,61180.0,52.6349,52.6647,52.605,52.615,61180.0
2018-12-13 15:30:00,52.91,53.0,52.89,52.99,163060.0,52.5951,52.6846,52.5752,52.6746,163060.0
2018-12-13 15:35:00,52.98,53.0,52.88,52.94,123680.0,52.6647,52.6846,52.5653,52.6249,123680.0
2018-12-13 15:40:00,52.95,53.14,52.95,53.14,239780.0,52.6349,52.8237,52.6349,52.8237,239780.0
2018-12-13 15:45:00,53.16,53.23,53.08,53.11,420400.0,52.8436,52.9132,52.7641,52.7939,420400.0
2018-12-13 15:50:00,53.09,53.1,53.03,53.09,284600.0,52.774,52.784,52.7144,52.774,284600.0
2018-12-13 15:55:00,53.1,53.18,53.09,53.13,671120.0,52.784,52.8635,52.774,52.8138,671120.0
2018-12-14 09:30:00,52.51,52.58,52.31,52.37,555260.0,52.1975,52.2671,51.9987,52.0583,555260.0
2018-12-14 09:35:00,52.36,52.42,52.22,52.37,274840.0,52.0484,52.108,51.9092,52.0583,274840.0
2018-12-14 09:40:00,52.37,52.54,52.34,52.41,260180.0,52.0583,52.2273,52.0285,52.0981,260180.0
2018-12-14 09:45:00,52.44,52.6,52.42,52.47,272680.0,52.1279,52.2869,52.108,52.1577,272680.0
2018-12-14 09:50:00,52.48,52.61,52.39,52.61,175180.0,52.1677,52.2969,52.0782,52.2969,175180.0
2018-12-14 09:55:00,52.65,52.73,52.53,52.69,173200.0,52.3366,52.4162,52.2174,52.3764,173200.0
2018-12-14 10:00:00,52.67,52.87,52.61,52.84,214140.0,52.3565,52.5553,52.2969,52.5255,214140.0
2018-12-14 10:05:00,52.84,52.85,52.54,52.65,233960.0,52.5255,52.5355,52.2273,52.3366,233960.0
2018-12-14 10:10:00,52.64,52.65,52.54,52.65,138660.0,52.3267,52.3366,52.2273,52.3366,138660.0
2018-12-14 10:15:00,52.68,52.9,52.67,52.87,199520.0,52.3665,52.5852,52.3565,52.5553,199520.0
2018-12-14 10:20:00,52.85,52.92,52.78,52.78,137400.0,52.5355,52.605,52.4659,52.4659,137400.0
2018-12-14 10:25:00,52.77,52.87,52.66,52.78,197740.0,52.4559,52.5553,52.3466,52.4659,197740.0
2018-12-14 10:30:00,52.73,52.75,52.65,52.67,177020.0,52.4162,52.436,52.3366,52.3565,177020.0
2018-12-14 10:35:00,52.62,52.74,52.6,52.74,190220.0,52.3068,52.4261,52.2869,52.4261,190220.0
2018-12-14 10:40:00,52.73,52.81,52.73,52.73,84920.0,52.4162,52.4957,52.4162,52.4162,84920.0
2018-12-14 10:45:00,52.78,52.91,52.78,52.91,114320.0,52.4659,52.5951,52.4659,52.5951,114320.0
2018-12-14 10:50:00,52.9,53.01,52.85,53.01,168620.0,52.5852,52.6945,52.5355,52.6945,168620.0
2018-12-14 10:55:00,53.02,53.02,52.95,52.95,126700.0,52.7044,52.7044,52.6349,52.6349,126700.0
2018-12-14 11:00:00,52.96,53.04,52.93,53.04,109200.0,52.6448,52.7243,52.615,52.7243,109200.0
2018-12-14 11:05:00,53.04,53.13,53.04,53.07,111400.0,52.7243,52.8138,52.7243,52.7541,111400.0
2018-12-14 11:10:00,53.04,53.04,52.9,52.97,200980.0,52.7243,52.7243,52.5852,52.6547,200980.0
2018-12-14 11:15:00,52.97,53.04,52.93,52.94,191000.0,52.6547,52.7243,52.615,52.6249,191000.0
2018-12-14 11:20:00,52.95,52.97,52.76,52.78,140000.0,52.6349,52.6547,52.446,52.4659,140000.0
2018-12-14 11:25:00,52.77,52.87,52.73,52.86,212140.0,52.4559,52.5553,52.4162,52.5454,212140.0
2018-12-14 11:30:00,52.87,52.98,52.86,52.94,94540.0,52.5553,52.6647,52.5454,52.6249,94540.0
2018-12-14 11:35:00,52.91,52.93,52.82,52.9,154680.0,52.5951,52.615,52.5056,52.5852,154680.0
2018-12-14 11:40:00,52.9,52.98,52.79,52.8,113060.0,52.5852,52.6647,52.4758,52.4857,113060.0
2018-12-14 11:45:00,52.79,52.79,52.62,52.64,267900.0,52.4758,52.4758,52.3068,52.3267,267900.0
2018-12-14 11:50:00,52.62,52.62,52.43,52.48,525260.0,52.3068,52.3068,52.1179,52.1677,525260.0
2018-12-14 11:55:00,52.51,52.51,52.3,52.32,252760.0,52.1975,52.1975,51.9887,52.0086,252760.0
2018-12-14 12:00:00,52.39,52.47,52.33,52.43,104640.0,52.0782,52.1577,52.0185,52.1179,104640.0
2018-12-14 12:05:00,52.47,52.57,52.43,52.48,293360.0,52.1577,52.2571,52.1179,52.1677,293360.0
2018-12-14 12:10:00,52.41,52.43,52.3,52.3,123480.0,52.0981,52.1179,51.9887,51.9887,123480.0
2018-12-14 12:15:00,52.3,52.46,52.3,52.41,110800.0,51.9887,52.1478,51.9887,52.0981,110800.0
2018-12-14 12:20:00,52.42,52.54,52.4,52.53,136880.0,52.108,52.2273,52.0881,52.2174,136880.0
2018-12-14 12:25:00,52.51,52.53,52.47,52.51,82000.0,52.1975,52.2174,52.1577,52.1975,82000.0
2018-12-14 12:30:00,52.53,52.63,52.53,52.55,148260.0,52.2174,52.3168,52.2174,52.2372,148260.0
2018-12-14 12:35:00,52.55,52.59,52.52,52.55,89040.0,52.2372,52.277,52.2074,52.2372,89040.0
2018-12-14 12:40:00,52.54,52.54,52.46,52.52,75560.0,52.2273,52.2273,52.1478,52.2074,75560.0
2018-12-14 12:45:00,52.5,52.51,52.45,52.48,52000.0,52.1875,52.1975,52.1378,52.1677,52000.0
2018-12-14 12:50:00,52.5,52.57,52.48,52.55,80000.0,52.1875,52.2571,52.1677,52.2372,80000.0
2018-12-14 12:55:00,52.55,52.57,52.44,52.44,162940.0,52.2372,52.2571,52.1279,52.1279,162940.0
2018-12-14 13:00:00,52.45,52.45,52.35,52.37,82160.0,52.1378,52.1378,52.0384,52.0583,82160.0
2018-12-14 13:05:00,52.37,52.49,52.36,52.49,99700.0,52.0583,52.1776,52.0484,52.1776,99700.0
2018-12-14 13:10:00,52.46,52.57,52.46,52.53,110000.0,52.1478,52.2571,52.1478,52.2174,110000.0
2018-12-14 13:15:00,52.51,52.53,52.43,52.43,95300.0,52.1975,52.2174,52.1179,52.1179,95300.0
2018-12-14 13:20:00,52.43,52.47,52.38,52.41,72340.0,52.1179,52.1577,52.0682,52.0981,72340.0
2018-12-14 13:25:00,52.41,52.43,52.37,52.37,98160.0,52.0981,52.1179,52.0583,52.0583,98160.0
2018-12-14 13:30:00,52.36,52.39,52.19,52.19,321760.0,52.0484,52.0782,51.8794,51.8794,321760.0
2018-12-14 13:35:00,52.19,52.35,52.16,52.35,190440.0,51.8794,52.0384,51.8496,52.0384,190440.0
2018-12-14 13:40:00,52.31,52.4,52.31,52.38,125920.0,51.9987,52.0881,51.9987,52.0682,125920.0
2018-12-14 13:45:00,52.37,52.46,52.37,52.38,182400.0,52.0583,52.1478,52.0583,52.0682,182400.0
2018-12-14 13:50:00,52.38,52.41,52.34,52.34,80460.0,52.0682,52.0981,52.0285,52.0285,80460.0
2018-12-14 13:55:00,52.36,52.37,52.3,52.3,77560.0,52.0484,52.0583,51.9887,51.9887,77560.0
2018-12-14 14:00:00,52.3,52.37,52.27,52.37,73920.0,51.9887,52.0583,51.9589,52.0583,73920.0
2018-12-14 14:05:00,52.38,52.44,52.38,52.38,154220.0,52.0682,52.1279,52.0682,52.0682,154220.0
2018-12-14 14:10:00,52.37,52.39,52.26,52.3,76000.0,52.0583,52.0782,51.949,51.9887,76000.0
2018-12-14 14:15:00,52.32,52.39,52.3,52.33,90420.0,52.0086,52.0782,51.9887,52.0185,90420.0
2018-12-14 14:20:00,52.3,52.41,52.3,52.4,34000.0,51.9887,52.0981,51.9887,52.0881,34000.0
2018-12-14 14:25:00,52.43,52.45,52.3,52.35,95780.0,52.1179,52.1378,51.9887,52.0384,95780.0
2018-12-14 14:30:00,52.35,52.37,52.29,52.3,94680.0,52.0384,52.0583,51.9788,51.9887,94680.0
2018-12-14 14:35:00,52.28,52.29,52.14,52.15,178180.0,51.9688,51.9788,51.8297,51.8396,178180.0
2018-12-14 14:40:00,52.15,52.25,52.1,52.15,229960.0,51.8396,51.939,51.7899,51.8396,229960.0
2018-12-14 14:45:00,52.15,52.21,52.13,52.15,80320.0,51.8396,51.8993,51.8197,51.8396,80320.0
2018-12-14 14:50:00,52.19,52.2,52.1,52.1,146500.0,51.8794,51.8893,51.7899,51.7899,146500.0
2018-12-14 14:55:00,52.11,52.27,52.07,52.25,134540.0,51.7999,51.9589,51.7601,51.939,134540.0
2018-12-14 15:00:00,52.23,52.32,52.23,52.25,145100.0,51.9191,52.0086,51.9191,51.939,145100.0
2018-12-14 15:05:00,52.25,52.27,52.2,52.2,66000.0,51.939,51.9589,51.8893,51.8893,66000.0
2018-12-14 15:10:00,52.22,52.43,52.22,52.37,159240.0,51.9092,52.1179,51.9092,52.0583,159240.0
2018-12-14 15:15:00,52.38,52.38,52.25,52.35,124360.0,52.0682,52.0682,51.939,52.0384,124360.0
2018-12-14 15:20:00,52.35,52.35,52.19,52.2,183020.0,52.0384,52.0384,51.8794,51.8893,183020.0
2018-12-14 15:25:00,52.18,52.27,52.18,52.23,134000.0,51.8694,51.9589,51.8694,51.9191,134000.0
2018-12-14 15:30:00,52.25,52.34,52.25,52.27,291620.0,51.939,52.0285,51.939,51.9589,291620.0
2018-12-14 15:35:00,52.27,52.29,52.22,52.22,148200.0,51.9589,51.9788,51.9092,51.9092,148200.0
2018-12-14 15:40:00,52.2,52.23,52.1,52.12,389240.0,51.8893,51.9191,51.7899,51.8098,389240.0
2018-12-14 15:45:00,52.1,52.22,52.08,52.21,354400.0,51.7899,51.9092,51.77,51.8993,354400.0
2018-12-14 15:50:00,52.21,52.23,52.08,52.2,437900.0,51.8993,51.9191,51.77,51.8893,437900.0
2018-12-14 15:55:00,52.21,52.34,52.04,52.09,1754460.0,51.8993,52.0285,51.7303,51.78,1754460.0
2018-12-17 09:30:00,51.88,51.97,51.62,51.91,793260.0,51.5712,51.6607,51.3128,51.601,793260.0
2018-12-17 09:35:00,51.92,51.99,51.71,51.75,377140.0,51.611,51.6806,51.4022,51.442,377140.0
2018-12-17 09:40:00,51.74,51.8,51.57,51.63,344620.0,51.4321,51.4917,51.2631,51.3227,344620.0
2018-12-17 09:45:00,51.61,51.73,51.44,51.53,387140.0,51.3028,51.4221,51.1338,51.2233,387140.0
2018-12-17 09:50:00,51.57,51.58,51.3,51.37,714460.0,51.2631,51.273,50.9947,51.0643,714460.0
2018-12-17 09:55:00,51.4,51.51,51.34,51.51,398500.0,51.0941,51.2034,51.0344,51.2034,398500.0
2018-12-17 10:00:00,51.46,51.58,51.43,51.55,613580.0,51.1537,51.273,51.1239,51.2432,613580.0
2018-12-17 10:05:00,51.55,51.63,51.47,51.58,623700.0,51.2432,51.3227,51.1637,51.273,623700.0
2018-12-17 10:10:00,51.58,51.95,51.52,51.95,498320.0,51.273,51.6408,51.2134,51.6408,498320.0
2018-12-17 10:15:00,51.94,52.02,51.87,51.91,218260.0,51.6309,51.7104,51.5613,51.601,218260.0
2018-12-17 10:20:00,51.9,51.95,51.87,51.88,139760.0,51.5911,51.6408,51.5613,51.5712,139760.0
2018-12-17 10:25:00,51.89,52.21,51.88,52.08,232500.0,51.5812,51.8993,51.5712,51.77,232500.0
2018-12-17 10:30:00,52.09,52.17,51.89,51.89,106280.0,51.78,51.8595,51.5812,51.5812,106280.0
2018-12-17 10:35:00,51.92,51.92,51.78,51.85,217900.0,51.611,51.611,51.4718,51.5414,217900.0
2018-12-17 10:40:00,51.82,52.11,51.78,52.05,161560.0,51.5116,51.7999,51.4718,51.7402,161560.0
2018-12-17 10:45:00,52.11,52.11,51.99,52.02,85000.0,51.7999,51.7999,51.6806,51.7104,85000.0
2018-12-17 10:50:00,51.99,52.09,51.89,51.96,169120.0,51.6806,51.78,51.5812,51.6507,169120.0
2018-12-17 10:55:00,52.0,52.12,51.91,52.05,242880.0,51.6905,51.8098,51.601,51.7402,242880.0
2018-12-17 11:00:00,52.05,52.2,51.93,52.16,182640.0,51.7402,51.8893,51.6209,51.8496,182640.0
2018-12-17 11:05:00,52.19,52.27,52.12,52.23,180500.0,51.8794,51.9589,51.8098,51.9191,180500.0
2018-12-17 11:10:00,52.26,52.32,52.21,52.3,217880.0,51.949,52.0086,51.8993,51.9887,217880.0
2018-12-17 11:15:00,52.31,52.35,52.25,52.27,80000.0,51.9987,52.0384,51.939,51.9589,80000.0
2018-12-17 11:20:00,52.24,52.27,52.16,52.23,168040.0,51.9291,51.9589,51.8496,51.9191,168040.0
2018-12-17 11:25:00,52.27,52.34,52.23,52.23,133420.0,51.9589,52.0285,51.9191,51.9191,133420.0
2018-12-17 11:30:00,52.26,52.32,52.18,52.24,253600.0,51.949,52.0086,51.8694,51.9291,253600.0
2018-12-17 11:35:00,52.24,52.24,52.17,52.17,196720.0,51.9291,51.9291,51.8595,51.8595,196720.0
2018-12-17 11:40:00,52.2,52.22,52.1,52.13,129440.0,51.8893,51.9092,51.7899,51.8197,129440.0
2018-12-17 11:45:00,52.14,52.26,52.12,52.26,228200.0,51.8297,51.949,51.8098,51.949,228200.0
2018-12-17 11:50:00,52.28,52.35,52.27,52.33,100580.0,51.9688,52.0384,51.9589,52.0185,100580.0
2018-12-17 11:55:00,52.35,52.55,52.35,52.55,131720.0,52.0384,52.2372,52.0384,52.2372,131720.0
2018-12-17 12:00:00,52.54,52.66,52.52,52.55,346880.0,52.2273,52.3466,52.2074,52.2372,346880.0
2018-12-17 12:05:00,52.54,52.62,52.5,52.5,141960.0,52.2273,52.3068,52.1875,52.1875,141960.0
2018-12-17 12:10:00,52.5,52.6,52.49,52.49,110000.0,52.1875,52.2869,52.1776,52.1776,110000.0
2018-12-17 12:15:00,52.49,52.52,52.42,52.49,96000.0,52.1776,52.2074,52.108,52.1776,96000.0
2018-12-17 12:20:00,52.49,52.55,52.37,52.37,137680.0,52.1776,52.2372,52.0583,52.0583,137680.0
2018-12-17 12:25:00,52.36,52.38,52.32,52.35,111980.0,52.0484,52.0682,52.0086,52.0384,111980.0
2018-12-17 12:30:00,52.37,52.37,52.14,52.19,92080.0,52.0583,52.0583,51.8297,51.8794,92080.0
2018-12-17 12:35:00,52.21,52.22,52.14,52.19,113860.0,51.8993,51.9092,51.8297,51.8794,113860.0
2018-12-17 12:40:00,52.18,52.26,52.09,52.09,127040.0,51.8694,51.949,51.78,51.78,127040.0
2018-12-17 12:45:00,52.14,52.23,52.14,52.21,75000.0,51.8297,51.9191,51.8297,51.8993,75000.0
2018-12-17 12:50:00,52.19,52.23,52.06,52.12,154240.0,51.8794,51.9191,51.7502,51.8098,154240.0
2018-12-17 12:55:00,52.12,52.14,51.88,51.91,220960.0,51.8098,51.8297,51.5712,51.601,220960.0
2018-12-17 13:00:00,51.89,51.9,51.78,51.86,83200.0,51.5812,51.5911,51.4718,51.5513,83200.0
2018-12-17 13:05:00,51.83,52.09,51.83,52.05,162700.0,51.5215,51.78,51.5215,51.7402,162700.0
2018-12-17 13:10:00,52.03,52.1,51.93,52.01,232560.0,51.7203,51.7899,51.6209,51.7004,232560.0
2018-12-17 13:15:00,51.94,51.95,51.81,51.81,444440.0,51.6309,51.6408,51.5016,51.5016,444440.0
2018-12-17 13:20:00,51.79,51.81,51.62,51.65,402300.0,51.4818,51.5016,51.3128,51.3426,402300.0
2018-12-17 13:25:00,51.65,51.69,51.5,51.54,354620.0,51.3426,51.3824,51.1935,51.2332,354620.0
2018-12-17 13:30:00,51.56,51.65,51.3,51.3,394660.0,51.2531,51.3426,50.9947,50.9947,394660.0
2018-12-17 13:35:00,51.31,51.34,51.05,51.17,808440.0,51.0046,51.0344,50.7462,50.8654,808440.0
2018-12-17 13:40:00,51.14,51.27,51.12,51.21,465520.0,50.8356,50.9649,50.8157,50.9052,465520.0
2018-12-17 13:45:00,51.22,51.22,51.12,51.18,334000.0,50.9152,50.9152,50.8157,50.8754,334000.0
2018-12-17 13:50:00,51.18,51.29,51.05,51.26,321900.0,50.8754,50.9847,50.7462,50.9549,321900.0
2018-12-17 13:55:00,51.28,51.36,51.21,51.22,208320.0,50.9748,51.0543,50.9052,50.9152,208320.0
2018-12-17 14:00:00,51.2,51.28,51.04,51.05,246000.0,50.8953,50.9748,50.7362,50.7462,246000.0
2018-12-17 14:05:00,51.07,51.12,50.95,51.01,405640.0,50.766,50.8157,50.6468,50.7064,405640.0
2018-12-17 14:10:00,51.01,51.12,50.98,51.1,302160.0,50.7064,50.8157,50.6766,50.7959,302160.0
2018-12-17 14:15:00,51.05,51.13,50.98,51.09,194420.0,50.7462,50.8257,50.6766,50.7859,194420.0
2018-12-17 14:20:00,51.09,51.24,51.06,51.13,149840.0,50.7859,50.935,50.7561,50.8257,149840.0
2018-12-17 14:25:00,51.13,51.15,50.99,51.01,136220.0,50.8257,50.8456,50.6865,50.7064,136220.0
2018-12-17 14:30:00,51.0,51.08,50.99,51.01,182160.0,50.6965,50.776,50.6865,50.7064,182160.0
2018-12-17 14:35:00,51.03,51.03,50.95,50.99,341300.0,50.7263,50.7263,50.6468,50.6865,341300.0
2018-12-17 14:40:00,50.99,51.2,50.99,51.12,319260.0,50.6865,50.8953,50.6865,50.8157,319260.0
2018-12-17 14:45:00,51.14,51.26,51.11,51.23,215760.0,50.8356,50.9549,50.8058,50.9251,215760.0
2018-12-17 14:50:00,51.22,51.25,51.02,51.09,190000.0,50.9152,50.945,50.7163,50.7859,190000.0
2018-12-17 14:55:00,51.08,51.12,51.0,51.11,383820.0,50.776,50.8157,50.6965,50.8058,383820.0
2018-12-17 15:00:00,51.06,51.06,50.96,51.0,320740.0,50.7561,50.7561,50.6567,50.6965,320740.0
2018-12-17 15:05:00,51.0,51.13,50.95,50.95,268040.0,50.6965,50.8257,50.6468,50.6468,268040.0
2018-12-17 15:10:00,50.97,51.02,50.88,50.98,574300.0,50.6666,50.7163,50.5772,50.6766,574300.0
2018-12-17 15:15:00,51.0,51.04,50.89,50.93,208360.0,50.6965,50.7362,50.5871,50.6269,208360.0
2018-12-17 15:20:00,50.94,50.95,50.72,50.79,338000.0,50.6368,50.6468,50.4181,50.4877,338000.0
2018-12-17 15:25:00,50.77,50.78,50.52,50.54,566120.0,50.4678,50.4778,50.2193,50.2392,566120.0
2018-12-17 15:30:00,50.54,50.57,50.45,50.5,535740.0,50.2392,50.269,50.1497,50.1994,535740.0
2018-12-17 15:35:00,50.48,50.6,50.42,50.56,386180.0,50.1796,50.2988,50.1199,50.2591,386180.0
2018-12-17 15:40:00,50.55,50.57,50.44,50.47,313100.0,50.2491,50.269,50.1398,50.1696,313100.0
2018-12-17 15:45:00,50.5,50.66,50.4,50.5,614440.0,50.1994,50.3585,50.1,50.1994,614440.0
2018-12-17 15:50:00,50.51,50.63,50.49,50.62,689260.0,50.2094,50.3287,50.1895,50.3187,689260.0
2018-12-17 15:55:00,50.6,50.93,50.56,50.89,1463980.0,50.2988,50.6269,50.2591,50.5871,1463980.0
2018-12-18 09:30:00,51.34,51.39,51.07,51.22,681620.0,51.0344,51.0841,50.766,50.9152,681620.0
2018-12-18 09:35:00,51.31,51.4,51.09,51.13,290000.0,51.0046,51.0941,50.7859,50.8257,290000.0
2018-12-18 09:40:00,51.23,51.67,51.21,51.56,354800.0,50.9251,51.3625,50.9052,51.2531,354800.0
2018-12-18 09:45:00,51.59,51.64,51.46,51.5,224980.0,51.2829,51.3327,51.1537,51.1935,224980.0
2018-12-18 09:50:00,51.48,51.56,51.4,51.56,213640.0,51.1736,51.2531,51.0941,51.2531,213640.0
2018-12-18 09:55:00,51.56,51.63,51.47,51.56,166000.0,51.2531,51.3227,51.1637,51.2531,166000.0
2018-12-18 10:00:00,51.59,51.59,51.39,51.4,232320.0,51.2829,51.2829,51.0841,51.0941,232320.0
2018-12-18 10:05:00,51.39,51.5,51.35,51.42,156000.0,51.0841,51.1935,51.0444,51.114,156000.0
2018-12-18 10:10:00,51.43,51.64,51.38,51.61,163940.0,51.1239,51.3327,51.0742,51.3028,163940.0
2018-12-18 10:15:00,51.62,51.73,51.59,51.72,272560.0,51.3128,51.4221,51.2829,51.4122,272560.0
2018-12-18 10:20:00,51.72,51.76,51.64,51.76,217360.0,51.4122,51.4519,51.3327,51.4519,217360.0
2018-12-18 10:25:00,51.74,51.91,51.73,51.91,233720.0,51.4321,51.601,51.4221,51.601,233720.0
2018-12-18 10:30:00,51.91,52.02,51.89,51.93,208900.0,51.601,51.7104,51.5812,51.6209,208900.0
2018-12-18 10:35:00,51.94,52.01,51.83,51.87,309800.0,51.6309,51.7004,51.5215,51.5613,309800.0
2018-12-18 10:40:00,51.88,51.89,51.59,51.59,285120.0,51.5712,51.5812,51.2829,51.2829,285120.0
2018-12-18 10:45:00,51.61,51.76,51.57,51.72,136000.0,51.3028,51.4519,51.2631,51.4122,136000.0
2018-12-18 10:50:00,51.8,51.96,51.8,51.85,310460.0,51.4917,51.6507,51.4917,51.5414,310460.0
2018-12-18 10:55:00,51.9,51.91,51.77,51.88,142300.0,51.5911,51.601,51.4619,51.5712,142300.0
2018-12-18 11:00:00,51.9,52.03,51.84,51.85,239260.0,51.5911,51.7203,51.5315,51.5414,239260.0
2018-12-18 11:05:00,51.84,51.87,51.8,51.87,113000.0,51.5315,51.5613,51.4917,51.5613,113000.0
2018-12-18 11:10:00,51.88,52.02,51.86,52.0,213000.0,51.5712,51.7104,51.5513,51.6905,213000.0
2018-12-18 11:15:00,51.99,52.02,51.82,51.89,199920.0,51.6806,51.7104,51.5116,51.5812,199920.0
2018-12-18 11:20:00,51.89,51.89,51.67,51.69,202800.0,51.5812,51.5812,51.3625,51.3824,202800.0
2018-12-18 11:25:00,51.65,51.67,51.58,51.67,163980.0,51.3426,51.3625,51.273,51.3625,163980.0
2018-12-18 11:30:00,51.64,51.87,51.64,51.83,125400.0,51.3327,51.5613,51.3327,51.5215,125400.0
2018-12-18 11:35:00,51.86,52.0,51.86,51.95,107060.0,51.5513,51.6905,51.5513,51.6408,107060.0
2018-12-18 11:40:00,51.97,52.04,51.92,51.94,132080.0,51.6607,51.7303,51.611,51.6309,132080.0
2018-12-18 11:45:00,51.93,52.1,51.92,52.08,119760.0,51.6209,51.7899,51.611,51.77,119760.0
2018-12-18 11:50:00,52.08,52.12,51.96,52.01,136000.0,51.77,51.8098,51.6507,51.7004,136000.0
2018-12-18 11:55:00,52.01,52.1,51.99,51.99,146280.0,51.7004,51.7899,51.6806,51.6806,146280.0
2018-12-18 12:00:00,52.0,52.09,52.0,52.08,52760.0,51.6905,51.78,51.6905,51.77,52760.0
2018-12-18 12:05:00,52.11,52.3,52.11,52.27,145680.0,51.7999,51.9887,51.7999,51.9589,145680.0
2018-12-18 12:10:00,52.27,52.43,52.27,52.41,187560.0,51.9589,52.1179,51.9589,52.0981,187560.0
2018-12-18 12:15:00,52.44,52.47,52.36,52.46,110200.0,52.1279,52.1577,52.0484,52.1478,110200.0
2018-12-18 12:20:00,52.43,52.45,52.35,52.38,165380.0,52.1179,52.1378,52.0384,52.0682,165380.0
2018-12-18 12:25:00,52.38,52.42,52.27,52.31,355160.0,52.0682,52.108,51.9589,51.9987,355160.0
2018-12-18 12:30:00,52.3,52.38,52.26,52.35,300760.0,51.9887,52.0682,51.949,52.0384,300760.0
2018-12-18 12:35:00,52.37,52.38,52.32,52.35,161060.0,52.0583,52.0682,52.0086,52.0384,161060.0
2018-12-18 12:40:00,52.35,52.35,52.29,52.31,231700.0,52.0384,52.0384,51.9788,51.9987,231700.0
2018-12-18 12:45:00,52.31,52.37,52.24,52.29,236580.0,51.9987,52.0583,51.9291,51.9788,236580.0
2018-12-18 12:50:00,52.28,52.31,52.25,52.3,181240.0,51.9688,51.9987,51.939,51.9887,181240.0
2018-12-18 12:55:00,52.31,52.33,52.22,52.22,221500.0,51.9987,52.0185,51.9092,51.9092,221500.0
2018-12-18 13:00:00,52.25,52.25,52.19,52.2,130580.0,51.939,51.939,51.8794,51.8893,130580.0
2018-12-18 13:05:00,52.23,52.27,52.19,52.24,56000.0,51.9191,51.9589,51.8794,51.9291,56000.0
2018-12-18 13:10:00,52.26,52.27,52.21,52.24,142000.0,51.949,51.9589,51.8993,51.9291,142000.0
2018-12-18 13:15:00,52.26,52.29,52.24,52.25,105000.0,51.949,51.9788,51.9291,51.939,105000.0
2018-12-18 13:20:00,52.25,52.31,52.24,52.3,107500.0,51.939,51.9987,51.9291,51.9887,107500.0
2018-12-18 13:25:00,52.29,52.36,52.25,52.25,675360.0,51.9788,52.0484,51.939,51.939,675360.0
2018-12-18 13:30:00,52.25,52.27,52.04,52.05,293920.0,51.939,51.9589,51.7303,51.7402,293920.0
2018-12-18 13:35:00,52.06,52.11,51.97,51.97,137840.0,51.7502,51.7999,51.6607,51.6607,137840.0
2018-12-18 13:40:00,52.0,52.12,52.0,52.11,88000.0,51.6905,51.8098,51.6905,51.7999,88000.0
2018-12-18 13:45:00,52.11,52.21,52.07,52.2,128680.0,51.7999,51.8993,51.7601,51.8893,128680.0
2018-12-18 13:50:00,52.2,52.21,52.02,52.07,112000.0,51.8893,51.8993,51.7104,51.7601,112000.0
2018-12-18 13:55:00,52.05,52.08,51.97,52.06,146000.0,51.7402,51.77,51.6607,51.7502,146000.0
2018-12-18 14:00:00,52.07,52.17,52.07,52.13,151020.0,51.7601,51.8595,51.7601,51.8197,151020.0
2018-12-18 14:05:00,52.13,52.25,52.05,52.25,127900.0,51.8197,51.939,51.7402,51.939,127900.0
2018-12-18 14:10:00,52.28,52.3,52.17,52.17,187200.0,51.9688,51.9887,51.8595,51.8595,187200.0
2018-12-18 14:15:00,52.18,52.22,52.01,52.07,194320.0,51.8694,51.9092,51.7004,51.7601,194320.0
2018-12-18 14:20:00,52.05,52.11,52.02,52.05,127180.0,51.7402,51.7999,51.7104,51.7402,127180.0
2018-12-18 14:25:00,52.04,52.17,52.04,52.07,214680.0,51.7303,51.8595,51.7303,51.7601,214680.0
2018-12-18 14:30:00,52.09,52.09,51.9,51.94,287300.0,51.78,51.78,51.5911,51.6309,287300.0
2018-12-18 14:35:00,51.9,51.92,51.82,51.89,247460.0,51.5911,51.611,51.5116,51.5812,247460.0
2018-12-18 14:40:00,51.9,51.9,51.66,51.67,497320.0,51.5911,51.5911,51.3525,51.3625,497320.0
2018-12-18 14:45:00,51.65,51.68,51.59,51.65,447200.0,51.3426,51.3724,51.2829,51.3426,447200.0
2018-12-18 14:50:00,51.66,51.71,51.52,51.55,362000.0,51.3525,51.4022,51.2134,51.2432,362000.0
2018-12-18 14:55:00,51.55,51.58,51.38,51.4,194000.0,51.2432,51.273,51.0742,51.0941,194000.0
2018-12-18 15:00:00,51.37,51.48,51.29,51.37,449040.0,51.0643,51.1736,50.9847,51.0643,449040.0
2018-12-18 15:05:00,51.41,51.49,51.24,51.33,595700.0,51.104,51.1835,50.935,51.0245,595700.0
2018-12-18 15:10:00,51.31,51.49,51.28,51.39,599320.0,51.0046,51.1835,50.9748,51.0841,599320.0
2018-12-18 15:15:00,51.41,51.6,51.33,51.53,828380.0,51.104,51.2929,51.0245,51.2233,828380.0
2018-12-18 15:20:00,51.53,51.72,51.44,51.67,667020.0,51.2233,51.4122,51.1338,51.3625,667020.0
2018-12-18 15:25:00,51.65,51.65,51.46,51.55,296780.0,51.3426,51.3426,51.1537,51.2432,296780.0
2018-12-18 15:30:00,51.58,51.7,51.58,51.66,1023320.0,51.273,51.3923,51.273,51.3525,1023320.0
2018-12-18 15:35:00,51.65,51.71,51.53,51.55,509060.0,51.3426,51.4022,51.2233,51.2432,509060.0
2018-12-18 15:40:00,51.59,51.64,51.53,51.63,810040.0,51.2829,51.3327,51.2233,51.3227,810040.0
2018-12-18 15:45:00,51.65,52.03,51.62,51.81,1436400.0,51.3426,51.7203,51.3128,51.5016,1436400.0
2018-12-18 15:50:00,51.79,51.83,51.67,51.69,974340.0,51.4818,51.5215,51.3625,51.3824,974340.0
2018-12-18 15:55:00,51.7,51.7,51.4,51.43,961380.0,51.3923,51.3923,51.0941,51.1239,961380.0
2018-12-19 09:30:00,51.7,51.77,51.5,51.77,724460.0,51.3923,51.4619,51.1935,51.4619,724460.0
2018-12-19 09:35:00,51.8,52.1,51.71,52.1,499660.0,51.4917,51.7899,51.4022,51.7899,499660.0
2018-12-19 09:40:00,52.06,52.15,51.96,52.07,505080.0,51.7502,51.8396,51.6507,51.7601,505080.0
2018-12-19 09:45:00,52.07,52.32,51.97,52.31,447160.0,51.7601,52.0086,51.6607,51.9987,447160.0
2018-12-19 09:50:00,52.34,52.66,52.32,52.64,1256480.0,52.0285,52.3466,52.0086,52.3267,1256480.0
2018-12-19 09:55:00,52.65,52.91,52.63,52.78,802760.0,52.3366,52.5951,52.3168,52.4659,802760.0
2018-12-19 10:00:00,52.81,52.89,52.6,52.65,687580.0,52.4957,52.5752,52.2869,52.3366,687580.0
2018-12-19 10:05:00,52.64,52.64,52.5,52.6,681040.0,52.3267,52.3267,52.1875,52.2869,681040.0
2018-12-19 10:10:00,52.6,52.81,52.6,52.79,209740.0,52.2869,52.4957,52.2869,52.4758,209740.0
2018-12-19 10:15:00,52.77,52.91,52.76,52.81,399080.0,52.4559,52.5951,52.446,52.4957,399080.0
2018-12-19 10:20:00,52.83,52.98,52.8,52.9,424820.0,52.5156,52.6647,52.4857,52.5852,424820.0
2018-12-19 10:25:00,52.86,52.92,52.7,52.77,554480.0,52.5454,52.605,52.3863,52.4559,554480.0
2018-12-19 10:30:00,52.79,52.93,52.78,52.82,163600.0,52.4758,52.615,52.4659,52.5056,163600.0
2018-12-19 10:35:00,52.84,52.92,52.79,52.84,148980.0,52.5255,52.605,52.4758,52.5255,148980.0
2018-12-19 10:40:00,52.85,52.89,52.82,52.87,127660.0,52.5355,52.5752,52.5056,52.5553,127660.0
2018-12-19 10:45:00,52.87,52.9,52.8,52.81,340900.0,52.5553,52.5852,52.4857,52.4957,340900.0
2018-12-19 10:50:00,52.83,52.97,52.83,52.91,194660.0,52.5156,52.6547,52.5156,52.5951,194660.0
2018-12-19 10:55:00,52.91,52.95,52.84,52.95,218200.0,52.5951,52.6349,52.5255,52.6349,218200.0
2018-12-19 11:00:00,52.97,53.03,52.93,52.99,335200.0,52.6547,52.7144,52.615,52.6746,335200.0
2018-12-19 11:05:00,52.97,52.97,52.66,52.69,262200.0,52.6547,52.6547,52.3466,52.3764,262200.0
2018-12-19 11:10:00,52.68,52.73,52.6,52.62,351420.0,52.3665,52.4162,52.2869,52.3068,351420.0
2018-12-19 11:15:00,52.61,52.66,52.54,52.61,222120.0,52.2969,52.3466,52.2273,52.2969,222120.0
2018-12-19 11:20:00,52.63,52.71,52.63,52.66,141060.0,52.3168,52.3963,52.3168,52.3466,141060.0
2018-12-19 11:25:00,52.66,52.72,52.6,52.69,191700.0,52.3466,52.4062,52.2869,52.3764,191700.0
2018-12-19 11:30:00,52.69,52.75,52.65,52.67,371440.0,52.3764,52.436,52.3366,52.3565,371440.0
2018-12-19 11:35:00,52.68,52.76,52.65,52.76,134600.0,52.3665,52.446,52.3366,52.446,134600.0
2018-12-19 11:40:00,52.76,52.76,52.67,52.73,168700.0,52.446,52.446,52.3565,52.4162,168700.0
2018-12-19 11:45:00,52.74,52.85,52.7,52.85,164240.0,52.4261,52.5355,52.3863,52.5355,164240.0
2018-12-19 11:50:00,52.85,52.98,52.85,52.91,219560.0,52.5355,52.6647,52.5355,52.5951,219560.0
2018-12-19 11:55:00,52.91,52.98,52.82,52.95,190920.0,52.5951,52.6647,52.5056,52.6349,190920.0
2018-12-19 12:00:00,52.97,53.0,52.9,52.91,140760.0,52.6547,52.6846,52.5852,52.5951,140760.0
2018-12-19 12:05:00,52.92,53.09,52.92,53.05,105360.0,52.605,52.774,52.605,52.7343,105360.0
2018-12-19 12:10:00,53.07,53.07,53.02,53.03,134080.0,52.7541,52.7541,52.7044,52.7144,134080.0
2018-12-19 12:15:00,53.03,53.07,53.01,53.04,185060.0,52.7144,52.7541,52.6945,52.7243,185060.0
2018-12-19 12:20:00,53.01,53.06,52.98,53.03,133500.0,52.6945,52.7442,52.6647,52.7144,133500.0
2018-12-19 12:25:00,53.05,53.1,52.95,52.98,144040.0,52.7343,52.784,52.6349,52.6647,144040.0
2018-12-19 12:30:00,52.99,52.99,52.94,52.95,117080.0,52.6746,52.6746,52.6249,52.6349,117080.0
2018-12-19 12:35:00,52.95,52.97,52.88,52.93,101120.0,52.6349,52.6547,52.5653,52.615,101120.0
2018-12-19 12:40:00,52.95,52.96,52.86,52.91,206180.0,52.6349,52.6448,52.5454,52.5951,206180.0
2018-12-19 12:45:00,52.91,52.93,52.8,52.81,170060.0,52.5951,52.615,52.4857,52.4957,170060.0
2018-12-19 12:50:00,52.81,52.92,52.73,52.74,140080.0,52.4957,52.605,52.4162,52.4261,140080.0
2018-12-19 12:55:00,52.79,52.79,52.65,52.66,125640.0,52.4758,52.4758,52.3366,52.3466,125640.0
2018-12-19 13:00:00,52.63,52.66,52.51,52.52,196260.0,52.3168,52.3466,52.1975,52.2074,196260.0
2018-12-19 13:05:00,52.54,52.58,52.39,52.47,285660.0,52.2273,52.2671,52.0782,52.1577,285660.0
2018-12-19 13:10:00,52.47,52.54,52.41,52.41,192000.0,52.1577,52.2273,52.0981,52.0981,192000.0
2018-12-19 13:15:00,52.42,52.47,52.33,52.43,154940.0,52.108,52.1577,52.0185,52.1179,154940.0
2018-12-19 13:20:00,52.45,52.47,52.22,52.26,192660.0,52.1378,52.1577,51.9092,51.949,192660.0
2018-12-19 13:25:00,52.26,52.28,52.2,52.27,152000.0,51.949,51.9688,51.8893,51.9589,152000.0
2018-12-19 13:30:00,52.3,52.37,52.16,52.25,220260.0,51.9887,52.0583,51.8496,51.939,220260.0
2018-12-19 13:35:00,52.25,52.39,52.24,52.29,159640.0,51.939,52.0782,51.9291,51.9788,159640.0
2018-12-19 13:40:00,52.28,52.49,52.28,52.45,157160.0,51.9688,52.1776,51.9688,52.1378,157160.0
2018-12-19 13:45:00,52.48,52.48,52.38,52.48,121540.0,52.1677,52.1677,52.0682,52.1677,121540.0
2018-12-19 13:50:00,52.46,52.47,52.33,52.36,176020.0,52.1478,52.1577,52.0185,52.0484,176020.0
2018-12-19 13:55:00,52.37,52.69,52.34,52.69,130520.0,52.0583,52.3764,52.0285,52.3764,130520.0
2018-12-19 14:00:00,52.77,52.85,51.55,51.55,479880.0,52.4559,52.5355,51.2432,51.2432,479880.0
2018-12-19 14:05:00,51.57,51.95,51.57,51.85,440380.0,51.2631,51.6408,51.2631,51.5414,440380.0
2018-12-19 14:10:00,51.77,51.92,51.41,51.59,430440.0,51.4619,51.611,51.104,51.2829,430440.0
2018-12-19 14:15:00,51.55,51.98,51.49,51.91,340080.0,51.2432,51.6706,51.1835,51.601,340080.0
2018-12-19 14:20:00,51.93,52.13,51.81,52.13,187100.0,51.6209,51.8197,51.5016,51.8197,187100.0
2018-12-19 14:25:00,52.06,52.32,52.06,52.2,132220.0,51.7502,52.0086,51.7502,51.8893,132220.0
2018-12-19 14:30:00,52.21,52.47,52.1,52.38,169700.0,51.8993,52.1577,51.7899,52.0682,169700.0
2018-12-19 14:35:00,52.35,52.48,52.26,52.31,127400.0,52.0384,52.1677,51.949,51.9987,127400.0
2018-12-19 14:40:00,52.29,52.35,51.5,51.5,408740.0,51.9788,52.0384,51.1935,51.1935,408740.0
2018-12-19 14:45:00,51.53,51.9,51.47,51.85,345320.0,51.2233,51.5911,51.1637,51.5414,345320.0
2018-12-19 14:50:00,51.75,51.84,51.36,51.54,396240.0,51.442,51.5315,51.0543,51.2332,396240.0
2018-12-19 14:55:00,51.48,51.52,51.2,51.44,531700.0,51.1736,51.2134,50.8953,51.1338,531700.0
2018-12-19 15:00:00,51.48,51.48,50.8,50.8,679780.0,51.1736,51.1736,50.4977,50.4977,679780.0
2018-12-19 15:05:00,50.83,51.16,50.4,51.08,1194600.0,50.5275,50.8555,50.1,50.776,1194600.0
2018-12-19 15:10:00,51.16,51.38,50.9,51.32,413280.0,50.8555,51.0742,50.5971,51.0146,413280.0
2018-12-19 15:15:00,51.42,51.44,51.01,51.31,580540.0,51.114,51.1338,50.7064,51.0046,580540.0
2018-12-19 15:20:00,51.33,51.42,50.92,51.34,300580.0,51.0245,51.114,50.6169,51.0344,300580.0
2018-12-19 15:25:00,51.39,51.42,51.0,51.02,323220.0,51.0841,51.114,50.6965,50.7163,323220.0
2018-12-19 15:30:00,51.11,51.18,50.93,51.15,338320.0,50.8058,50.8754,50.6269,50.8456,338320.0
2018-12-19 15:35:00,51.16,51.16,50.75,50.83,635080.0,50.8555,50.8555,50.4479,50.5275,635080.0
2018-12-19 15:40:00,50.83,50.92,50.64,50.87,422580.0,50.5275,50.6169,50.3386,50.5672,422580.0
2018-12-19 15:45:00,50.9,51.16,50.9,51.15,507540.0,50.5971,50.8555,50.5971,50.8456,507540.0
2018-12-19 15:50:00,51.13,51.31,51.1,51.26,573500.0,50.8257,51.0046,50.7959,50.9549,573500.0
2018-12-19 15:55:00,51.25,51.41,51.08,51.15,2248940.0,50.945,51.104,50.776,50.8456,2248940.0
2018-12-20 09:30:00,50.91,51.21,50.42,51.21,1032720.0,50.607,50.9052,50.1199,50.9052,1032720.0
2018-12-20 09:35:00,51.16,51.39,50.96,51.35,674200.0,50.8555,51.0841,50.6567,51.0444,674200.0
2018-12-20 09:40:00,51.34,51.34,50.76,51.25,469600.0,51.0344,51.0344,50.4579,50.945,469600.0
2018-12-20 09:45:00,51.23,51.45,51.07,51.09,360400.0,50.9251,51.1438,50.766,50.7859,360400.0
2018-12-20 09:50:00,51.08,51.25,50.84,51.02,322140.0,50.776,50.945,50.5374,50.7163,322140.0
2018-12-20 09:55:00,51.07,51.45,51.07,51.42,318980.0,50.766,51.1438,50.766,51.114,318980.0
2018-12-20 10:00:00,51.4,51.52,51.27,51.37,276580.0,51.0941,51.2134,50.9649,51.0643,276580.0
2018-12-20 10:05:00,51.45,51.71,51.41,51.61,268380.0,51.1438,51.4022,51.104,51.3028,268380.0
2018-12-20 10:10:00,51.58,51.59,51.41,51.49,184460.0,51.273,51.2829,51.104,51.1835,184460.0
2018-12-20 10:15:00,51.46,51.46,51.15,51.18,356080.0,51.1537,51.1537,50.8456,50.8754,356080.0
2018-12-20 10:20:00,51.18,51.25,51.07,51.17,198900.0,50.8754,50.945,50.766,50.8654,198900.0
2018-12-20 10:25:00,51.15,51.34,51.13,51.14,200740.0,50.8456,51.0344,50.8257,50.8356,200740.0
2018-12-20 10:30:00,51.09,51.31,51.09,51.14,213940.0,50.7859,51.0046,50.7859,50.8356,213940.0
2018-12-20 10:35:00,51.13,51.19,50.99,51.13,231780.0,50.8257,50.8853,50.6865,50.8257,231780.0
2018-12-20 10:40:00,51.14,51.43,51.1,51.31,146820.0,50.8356,51.1239,50.7959,51.0046,146820.0
2018-12-20 10:45:00,51.28,51.28,50.95,51.0,186000.0,50.9748,50.9748,50.6468,50.6965,186000.0
2018-12-20 10:50:00,50.95,51.01,50.86,50.9,214320.0,50.6468,50.7064,50.5573,50.5971,214320.0
2018-12-20 10:55:00,50.89,51.11,50.83,50.99,177600.0,50.5871,50.8058,50.5275,50.6865,177600.0
2018-12-20 11:00:00,50.98,50.98,50.77,50.82,198280.0,50.6766,50.6766,50.4678,50.5175,198280.0
2018-12-20 11:05:00,50.8,50.93,50.64,50.69,223860.0,50.4977,50.6269,50.3386,50.3883,223860.0
2018-12-20 11:10:00,50.68,50.76,50.58,50.64,219860.0,50.3784,50.4579,50.279,50.3386,219860.0
2018-12-20 11:15:00,50.62,50.67,50.47,50.52,334700.0,50.3187,50.3684,50.1696,50.2193,334700.0
2018-12-20 11:20:00,50.52,50.52,50.31,50.41,390440.0,50.2193,50.2193,50.0106,50.11,390440.0
2018-12-20 11:25:00,50.4,50.58,50.29,50.43,291080.0,50.1,50.279,49.9907,50.1299,291080.0
2018-12-20 11:30:00,50.47,50.57,50.38,50.4,337140.0,50.1696,50.269,50.0802,50.1,337140.0
2018-12-20 11:35:00,50.42,50.52,50.31,50.31,397640.0,50.1199,50.2193,50.0106,50.0106,397640.0
2018-12-20 11:40:00,50.36,50.46,50.15,50.19,501760.0,50.0603,50.1597,49.8515,49.8913,501760.0
2018-12-20 11:45:00,50.2,50.27,50.04,50.07,485000.0,49.9012,49.9708,49.7422,49.772,485000.0
2018-12-20 11:50:00,50.08,50.25,49.93,50.23,897060.0,49.7819,49.9509,49.6328,49.931,897060.0
2018-12-20 11:55:00,50.23,50.52,50.16,50.31,437160.0,49.931,50.2193,49.8615,50.0106,437160.0
2018-12-20 12:00:00,50.32,50.59,50.3,50.46,628440.0,50.0205,50.2889,50.0006,50.1597,628440.0
2018-12-20 12:05:00,50.42,50.58,50.33,50.42,226780.0,50.1199,50.279,50.0304,50.1199,226780.0
2018-12-20 12:10:00,50.42,50.56,50.37,50.42,225280.0,50.1199,50.2591,50.0702,50.1199,225280.0
2018-12-20 12:15:00,50.44,50.72,50.38,50.67,208580.0,50.1398,50.4181,50.0802,50.3684,208580.0
2018-12-20 12:20:00,50.66,50.75,50.6,50.71,272700.0,50.3585,50.4479,50.2988,50.4082,272700.0
2018-12-20 12:25:00,50.74,51.0,50.72,50.96,303960.0,50.438,50.6965,50.4181,50.6567,303960.0
2018-12-20 12:30:00,50.98,51.05,50.73,50.84,350120.0,50.6766,50.7462,50.4281,50.5374,350120.0
2018-12-20 12:35:00,50.82,50.89,50.7,50.72,257260.0,50.5175,50.5871,50.3982,50.4181,257260.0
2018-12-20 12:40:00,50.71,50.72,50.49,50.54,211380.0,50.4082,50.4181,50.1895,50.2392,211380.0
2018-12-20 12:45:00,50.52,50.58,50.43,50.57,174800.0,50.2193,50.279,50.1299,50.269,174800.0
2018-12-20 12:50:00,50.55,50.59,50.48,50.52,160320.0,50.2491,50.2889,50.1796,50.2193,160320.0
2018-12-20 12:55:00,50.5,50.79,50.43,50.71,195320.0,50.1994,50.4877,50.1299,50.4082,195320.0
2018-12-20 13:00:00,50.71,50.71,50.46,50.52,158980.0,50.4082,50.4082,50.1597,50.2193,158980.0
2018-12-20 13:05:00,50.52,50.57,50.39,50.4,162780.0,50.2193,50.269,50.0901,50.1,162780.0
2018-12-20 13:10:00,50.39,50.56,50.33,50.5,172000.0,50.0901,50.2591,50.0304,50.1994,172000.0
2018-12-20 13:15:00,50.44,50.66,50.41,50.47,330180.0,50.1398,50.3585,50.11,50.1696,330180.0
2018-12-20 13:20:00,50.47,50.61,50.35,50.47,182620.0,50.1696,50.3088,50.0503,50.1696,182620.0
2018-12-20 13:25:00,50.51,50.61,50.48,50.55,149300.0,50.2094,50.3088,50.1796,50.2491,149300.0
2018-12-20 13:30:00,50.49,50.53,50.45,50.52,117440.0,50.1895,50.2293,50.1497,50.2193,117440.0
2018-12-20 13:35:00,50.5,50.6,50.41,50.53,122360.0,50.1994,50.2988,50.11,50.2293,122360.0
2018-12-20 13:40:00,50.51,50.58,50.29,50.58,233980.0,50.2094,50.279,49.9907,50.279,233980.0
2018-12-20 13:45:00,50.55,50.65,50.5,50.59,173000.0,50.2491,50.3485,50.1994,50.2889,173000.0
2018-12-20 13:50:00,50.59,50.59,50.49,50.49,140440.0,50.2889,50.2889,50.1895,50.1895,140440.0
2018-12-20 13:55:00,50.48,50.55,50.37,50.38,143700.0,50.1796,50.2491,50.0702,50.0802,143700.0
2018-12-20 14:00:00,50.4,50.45,50.11,50.19,222340.0,50.1,50.1497,49.8118,49.8913,222340.0
2018-12-20 14:05:00,50.23,50.26,50.14,50.16,307000.0,49.931,49.9609,49.8416,49.8615,307000.0
2018-12-20 14:10:00,50.12,50.12,49.82,50.07,837080.0,49.8217,49.8217,49.5235,49.772,837080.0
2018-12-20 14:15:00,50.09,50.1,49.83,49.85,318240.0,49.7919,49.8018,49.5334,49.5533,318240.0
2018-12-20 14:20:00,49.86,50.23,49.82,50.14,820060.0,49.5632,49.931,49.5235,49.8416,820060.0
2018-12-20 14:25:00,50.16,50.4,50.15,50.37,417480.0,49.8615,50.1,49.8515,50.0702,417480.0
2018-12-20 14:30:00,50.37,50.5,50.28,50.36,251000.0,50.0702,50.1994,49.9807,50.0603,251000.0
2018-12-20 14:35:00,50.39,50.59,50.34,50.37,326040.0,50.0901,50.2889,50.0404,50.0702,326040.0
2018-12-20 14:40:00,50.37,50.72,50.36,50.64,520620.0,50.0702,50.4181,50.0603,50.3386,520620.0
2018-12-20 14:45:00,50.65,50.81,50.54,50.78,398440.0,50.3485,50.5076,50.2392,50.4778,398440.0
2018-12-20 14:50:00,50.76,50.76,50.49,50.52,259440.0,50.4579,50.4579,50.1895,50.2193,259440.0
2018-12-20 14:55:00,50.51,50.51,50.31,50.44,392240.0,50.2094,50.2094,50.0106,50.1398,392240.0
2018-12-20 15:00:00,50.41,50.44,50.21,50.23,253300.0,50.11,50.1398,49.9112,49.931,253300.0
2018-12-20 15:05:00,50.23,50.48,50.15,50.41,355960.0,49.931,50.1796,49.8515,50.11,355960.0
2018-12-20 15:10:00,50.41,50.63,50.34,50.63,398540.0,50.11,50.3287,50.0404,50.3287,398540.0
2018-12-20 15:15:00,50.66,50.66,50.47,50.47,267480.0,50.3585,50.3585,50.1696,50.1696,267480.0
2018-12-20 15:20:00,50.47,50.78,50.47,50.74,312220.0,50.1696,50.4778,50.1696,50.438,312220.0
2018-12-20 15:25:00,50.72,50.77,50.44,50.48,263800.0,50.4181,50.4678,50.1398,50.1796,263800.0
2018-12-20 15:30:00,50.48,50.6,50.43,50.53,731980.0,50.1796,50.2988,50.1299,50.2293,731980.0
2018-12-20 15:35:00,50.52,50.74,50.5,50.67,358400.0,50.2193,50.438,50.1994,50.3684,358400.0
2018-12-20 15:40:00,50.67,50.73,50.42,50.44,455760.0,50.3684,50.4281,50.1199,50.1398,455760.0
2018-12-20 15:45:00,50.43,50.58,50.37,50.48,591240.0,50.1299,50.279,50.0702,50.1796,591240.0
2018-12-20 15:50:00,50.43,50.5,50.21,50.31,521480.0,50.1299,50.1994,49.9112,50.0106,521480.0
2018-12-20 15:55:00,50.27,50.55,50.11,50.47,2342880.0,49.9708,50.2491,49.8118,50.1696,2342880.0
2018-12-21 09:30:00,50.79,51.2,50.56,50.95,11014400.0,50.4877,50.8953,50.2591,50.6468,11014400.0
2018-12-21 09:35:00,50.95,50.98,50.61,50.8,491600.0,50.6468,50.6766,50.3088,50.4977,491600.0
2018-12-21 09:40:00,50.79,50.95,50.56,50.7,365820.0,50.4877,50.6468,50.2591,50.3982,365820.0
2018-12-21 09:45:00,50.7,50.82,50.6,50.78,346600.0,50.3982,50.5175,50.2988,50.4778,346600.0
2018-12-21 09:50:00,50.81,50.83,50.6,50.6,259840.0,50.5076,50.5275,50.2988,50.2988,259840.0
2018-12-21 09:55:00,50.58,50.73,50.55,50.66,438580.0,50.279,50.4281,50.2491,50.3585,438580.0
2018-12-21 10:00:00,50.65,50.71,50.38,50.38,337160.0,50.3485,50.4082,50.0802,50.0802,337160.0
2018-12-21 10:05:00,50.41,50.44,50.25,50.39,302420.0,50.11,50.1398,49.9509,50.0901,302420.0
2018-12-21 10:10:00,50.44,50.81,50.43,50.73,536380.0,50.1398,50.5076,50.1299,50.4281,536380.0
2018-12-21 10:15:00,50.73,51.15,50.72,51.03,370980.0,50.4281,50.8456,50.4181,50.7263,370980.0
2018-12-21 10:20:00,51.08,51.11,50.86,50.95,319020.0,50.776,50.8058,50.5573,50.6468,319020.0
2018-12-21 10:25:00,50.89,50.96,50.77,50.96,253440.0,50.5871,50.6567,50.4678,50.6567,253440.0
2018-12-21 10:30:00,50.92,50.98,50.65,50.67,238080.0,50.6169,50.6766,50.3485,50.3684,238080.0
2018-12-21 10:35:00,50.68,50.71,50.49,50.49,242220.0,50.3784,50.4082,50.1895,50.1895,242220.0
2018-12-21 10:40:00,50.48,50.54,50.38,50.43,335020.0,50.1796,50.2392,50.0802,50.1299,335020.0
2018-12-21 10:45:00,50.45,50.55,50.4,50.4,160160.0,50.1497,50.2491,50.1,50.1,160160.0
2018-12-21 10:50:00,50.42,50.44,50.21,50.27,261840.0,50.1199,50.1398,49.9112,49.9708,261840.0
2018-12-21 10:55:00,50.27,50.36,50.2,50.25,235100.0,49.9708,50.0603,49.9012,49.9509,235100.0
2018-12-21 11:00:00,50.26,50.27,50.0,50.03,317620.0,49.9609,49.9708,49.7024,49.7322,317620.0
2018-12-21 11:05:00,50.02,50.07,49.71,49.75,636820.0,49.7223,49.772,49.4141,49.4539,636820.0
2018-12-21 11:10:00,49.78,49.94,49.68,49.7,422400.0,49.4837,49.6428,49.3843,49.4042,422400.0
2018-12-21 11:15:00,49.7,49.89,49.7,49.84,353400.0,49.4042,49.5931,49.4042,49.5434,353400.0
2018-12-21 11:20:00,49.83,50.01,49.78,49.78,372720.0,49.5334,49.7124,49.4837,49.4837,372720.0
2018-12-21 11:25:00,49.8,49.89,49.61,49.84,555820.0,49.5036,49.5931,49.3147,49.5434,555820.0
2018-12-21 11:30:00,49.89,49.96,49.75,49.84,505760.0,49.5931,49.6627,49.4539,49.5434,505760.0
2018-12-21 11:35:00,49.81,49.84,49.61,49.65,266940.0,49.5135,49.5434,49.3147,49.3545,266940.0
2018-12-21 11:40:00,49.6,49.75,49.57,49.72,227720.0,49.3048,49.4539,49.275,49.4241,227720.0
2018-12-21 11:45:00,49.7,49.73,49.48,49.51,477880.0,49.4042,49.434,49.1855,49.2153,477880.0
2018-12-21 11:50:00,49.45,49.67,49.45,49.55,596960.0,49.1557,49.3744,49.1557,49.2551,596960.0
2018-12-21 11:55:00,49.59,49.67,49.31,49.35,301460.0,49.2949,49.3744,49.0165,49.0563,301460.0
2018-12-21 12:00:00,49.35,49.38,49.2,49.27,675060.0,49.0563,49.0861,48.9072,48.9768,675060.0
2018-12-21 12:05:00,49.25,49.27,49.01,49.07,506740.0,48.9569,48.9768,48.7183,48.7779,506740.0
2018-12-21 12:10:00,49.08,49.18,48.96,49.0,573740.0,48.7879,48.8873,48.6686,48.7084,573740.0
2018-12-21 12:15:00,48.99,49.17,48.99,49.0,405040.0,48.6984,48.8774,48.6984,48.7084,405040.0
2018-12-21 12:20:00,49.02,49.13,48.92,48.97,411720.0,48.7282,48.8376,48.6288,48.6785,411720.0
2018-12-21 12:25:00,48.96,49.05,48.85,48.94,493960.0,48.6686,48.7581,48.5593,48.6487,493960.0
2018-12-21 12:30:00,48.93,49.05,48.68,49.05,1577420.0,48.6388,48.7581,48.3903,48.7581,1577420.0
2018-12-21 12:35:00,49.06,49.32,49.02,49.22,871260.0,48.768,49.0265,48.7282,48.9271,871260.0
2018-12-21 12:40:00,49.24,49.41,49.16,49.36,469440.0,48.9469,49.1159,48.8674,49.0662,469440.0
2018-12-21 12:45:00,49.36,49.59,49.36,49.42,608760.0,49.0662,49.2949,49.0662,49.1259,608760.0
2018-12-21 12:50:00,49.44,49.46,49.09,49.09,772180.0,49.1457,49.1656,48.7978,48.7978,772180.0
2018-12-21 12:55:00,49.1,49.35,49.03,49.09,478580.0,48.8078,49.0563,48.7382,48.7978,478580.0
2018-12-21 13:00:00,49.1,49.33,49.1,49.22,433060.0,48.8078,49.0364,48.8078,48.9271,433060.0
2018-12-21 13:05:00,49.22,49.3,49.04,49.28,462020.0,48.9271,49.0066,48.7481,48.9867,462020.0
2018-12-21 13:10:00,49.29,49.36,49.19,49.25,360900.0,48.9966,49.0662,48.8972,48.9569,360900.0
2018-12-21 13:15:00,49.28,49.36,49.15,49.25,183400.0,48.9867,49.0662,48.8575,48.9569,183400.0
2018-12-21 13:20:00,49.28,49.5,49.25,49.47,261960.0,48.9867,49.2054,48.9569,49.1756,261960.0
2018-12-21 13:25:00,49.45,49.55,49.27,49.31,254420.0,49.1557,49.2551,48.9768,49.0165,254420.0
2018-12-21 13:30:00,49.32,49.47,49.26,49.47,232880.0,49.0265,49.1756,48.9668,49.1756,232880.0
2018-12-21 13:35:00,49.5,49.51,49.35,49.46,172940.0,49.2054,49.2153,49.0563,49.1656,172940.0
2018-12-21 13:40:00,49.47,49.55,49.41,49.55,431660.0,49.1756,49.2551,49.1159,49.2551,431660.0
2018-12-21 13:45:00,49.53,49.54,49.4,49.52,687640.0,49.2352,49.2452,49.106,49.2253,687640.0
2018-12-21 13:50:00,49.54,49.6,49.3,49.39,484020.0,49.2452,49.3048,49.0066,49.096,484020.0
2018-12-21 13:55:00,49.42,49.5,49.37,49.44,276760.0,49.1259,49.2054,49.0762,49.1457,276760.0
2018-12-21 14:00:00,49.44,49.52,49.34,49.4,355540.0,49.1457,49.2253,49.0463,49.106,355540.0
2018-12-21 14:05:00,49.39,49.55,49.38,49.51,276140.0,49.096,49.2551,49.0861,49.2153,276140.0
2018-12-21 14:10:00,49.51,49.62,49.29,49.34,498160.0,49.2153,49.3247,48.9966,49.0463,498160.0
2018-12-21 14:15:00,49.37,49.59,49.31,49.58,264360.0,49.0762,49.2949,49.0165,49.2849,264360.0
2018-12-21 14:20:00,49.59,49.69,49.51,49.51,486800.0,49.2949,49.3943,49.2153,49.2153,486800.0
2018-12-21 14:25:00,49.47,49.53,49.33,49.42,292980.0,49.1756,49.2352,49.0364,49.1259,292980.0
2018-12-21 14:30:00,49.4,49.51,49.38,49.43,202980.0,49.106,49.2153,49.0861,49.1358,202980.0
2018-12-21 14:35:00,49.42,49.58,49.42,49.47,199580.0,49.1259,49.2849,49.1259,49.1756,199580.0
2018-12-21 14:40:00,49.5,49.5,49.22,49.25,352120.0,49.2054,49.2054,48.9271,48.9569,352120.0
2018-12-21 14:45:00,49.27,49.34,49.22,49.28,252900.0,48.9768,49.0463,48.9271,48.9867,252900.0
2018-12-21 14:50:00,49.31,49.54,49.27,49.27,220880.0,49.0165,49.2452,48.9768,48.9768,220880.0
2018-12-21 14:55:00,49.3,49.35,49.18,49.35,272780.0,49.0066,49.0563,48.8873,49.0563,272780.0
2018-12-21 15:00:00,49.36,49.43,49.29,49.41,280480.0,49.0662,49.1358,48.9966,49.1159,280480.0
2018-12-21 15:05:00,49.41,49.45,49.32,49.39,255420.0,49.1159,49.1557,49.0265,49.096,255420.0
2018-12-21 15:10:00,49.37,49.37,49.16,49.19,439380.0,49.0762,49.0762,48.8674,48.8972,439380.0
2018-12-21 15:15:00,49.18,49.24,49.06,49.16,731580.0,48.8873,48.9469,48.768,48.8674,731580.0
2018-12-21 15:20:00,49.14,49.29,49.1,49.19,435240.0,48.8475,48.9966,48.8078,48.8972,435240.0
2018-12-21 15:25:00,49.2,49.21,48.93,48.93,465720.0,48.9072,48.9171,48.6388,48.6388,465720.0
2018-12-21 15:30:00,48.94,49.05,48.91,48.99,627200.0,48.6487,48.7581,48.6189,48.6984,627200.0
2018-12-21 15:35:00,48.99,48.99,48.74,48.77,887100.0,48.6984,48.6984,48.4499,48.4797,887100.0
2018-12-21 15:40:00,48.75,49.03,48.74,48.94,776340.0,48.4599,48.7382,48.4499,48.6487,776340.0
2018-12-21 15:45:00,48.96,49.06,48.9,48.96,859700.0,48.6686,48.768,48.609,48.6686,859700.0
2018-12-21 15:50:00,48.95,48.97,48.74,48.93,861700.0,48.6587,48.6785,48.4499,48.6388,861700.0
2018-12-21 15:55:00,48.93,49.12,48.82,48.98,2417280.0,48.6388,48.8277,48.5294,48.6885,2417280.0
2018-12-24 09:30:00,48.7,49.25,48.65,49.25,1276160.0,48.4101,48.9569,48.3604,48.9569,1276160.0
2018-12-24 09:35:00,49.25,49.25,48.87,49.11,522640.0,48.9569,48.9569,48.5791,48.8177,522640.0
2018-12-24 09:40:00,49.14,49.21,48.85,48.91,558700.0,48.8475,48.9171,48.5593,48.6189,558700.0
2018-12-24 09:45:00,48.88,48.88,48.51,48.62,652820.0,48.5891,48.5891,48.2213,48.3306,652820.0
2018-12-24 09:50:00,48.62,48.78,48.58,48.75,562020.0,48.3306,48.4897,48.2909,48.4599,562020.0
2018-12-24 09:55:00,48.75,48.94,48.66,48.94,632340.0,48.4599,48.6487,48.3704,48.6487,632340.0
2018-12-24 10:00:00,48.9,49.23,48.9,49.11,775540.0,48.609,48.937,48.609,48.8177,775540.0
2018-12-24 10:05:00,49.08,49.2,48.93,49.19,672060.0,48.7879,48.9072,48.6388,48.8972,672060.0
2018-12-24 10:10:00,49.22,49.43,49.12,49.37,386960.0,48.9271,49.1358,48.8277,49.0762,386960.0
2018-12-24 10:15:00,49.37,49.4,49.21,49.36,253700.0,49.0762,49.106,48.9171,49.0662,253700.0
2018-12-24 10:20:00,49.37,49.4,49.21,49.35,494920.0,49.0762,49.106,48.9171,49.0563,494920.0
2018-12-24 10:25:00,49.39,49.5,49.33,49.43,354680.0,49.096,49.2054,49.0364,49.1358,354680.0
2018-12-24 10:30:00,49.47,49.7,49.47,49.57,504220.0,49.1756,49.4042,49.1756,49.275,504220.0
2018-12-24 10:35:00,49.58,49.88,49.58,49.82,360000.0,49.2849,49.5831,49.2849,49.5235,360000.0
2018-12-24 10:40:00,49.82,50.18,49.8,50.12,604520.0,49.5235,49.8813,49.5036,49.8217,604520.0
2018-12-24 10:45:00,50.12,50.14,49.81,49.93,404780.0,49.8217,49.8416,49.5135,49.6328,404780.0
2018-12-24 10:50:00,49.95,49.96,49.58,49.58,591680.0,49.6527,49.6627,49.2849,49.2849,591680.0
2018-12-24 10:55:00,49.57,49.67,49.5,49.67,277360.0,49.275,49.3744,49.2054,49.3744,277360.0
2018-12-24 11:00:00,49.7,49.83,49.31,49.42,252260.0,49.4042,49.5334,49.0165,49.1259,252260.0
2018-12-24 11:05:00,49.43,49.58,49.35,49.42,173580.0,49.1358,49.2849,49.0563,49.1259,173580.0
2018-12-24 11:10:00,49.42,49.55,49.2,49.54,321320.0,49.1259,49.2551,48.9072,49.2452,321320.0
2018-12-24 11:15:00,49.51,49.51,49.23,49.41,264820.0,49.2153,49.2153,48.937,49.1159,264820.0
2018-12-24 11:20:00,49.41,49.55,49.34,49.4,182900.0,49.1159,49.2551,49.0463,49.106,182900.0
2018-12-24 11:25:00,49.4,49.42,49.25,49.37,268220.0,49.106,49.1259,48.9569,49.0762,268220.0
2018-12-24 11:30:00,49.32,49.54,49.32,49.5,154940.0,49.0265,49.2452,49.0265,49.2054,154940.0
2018-12-24 11:35:00,49.46,49.51,49.36,49.48,252920.0,49.1656,49.2153,49.0662,49.1855,252920.0
2018-12-24 11:40:00,49.49,49.56,49.37,49.45,136600.0,49.1954,49.265,49.0762,49.1557,136600.0
2018-12-24 11:45:00,49.44,49.45,49.12,49.12,271420.0,49.1457,49.1557,48.8277,48.8277,271420.0
2018-12-24 11:50:00,49.11,49.31,49.11,49.29,255780.0,48.8177,49.0165,48.8177,48.9966,255780.0
2018-12-24 11:55:00,49.28,49.36,49.21,49.27,179100.0,48.9867,49.0662,48.9171,48.9768,179100.0
2018-12-24 12:00:00,49.3,49.45,49.26,49.38,167540.0,49.0066,49.1557,48.9668,49.0861,167540.0
2018-12-24 12:05:00,49.33,49.48,49.25,49.25,258720.0,49.0364,49.1855,48.9569,48.9569,258720.0
2018-12-24 12:10:00,49.27,49.34,49.15,49.34,342320.0,48.9768,49.0463,48.8575,49.0463,342320.0
2018-12-24 12:15:00,49.3,49.36,49.25,49.28,167020.0,49.0066,49.0662,48.9569,48.9867,167020.0
2018-12-24 12:20:00,49.25,49.29,49.1,49.28,296780.0,48.9569,48.9966,48.8078,48.9867,296780.0
2018-12-24 12:25:00,49.28,49.45,49.18,49.18,326080.0,48.9867,49.1557,48.8873,48.8873,326080.0
2018-12-24 12:30:00,49.19,49.28,49.15,49.26,359160.0,48.8972,48.9867,48.8575,48.9668,359160.0
2018-12-24 12:35:00,49.28,49.36,49.21,49.3,234100.0,48.9867,49.0662,48.9171,49.0066,234100.0
2018-12-24 12:40:00,49.29,49.35,49.1,49.1,580760.0,48.9966,49.0563,48.8078,48.8078,580760.0
2018-12-24 12:45:00,49.08,49.43,49.05,49.4,489540.0,48.7879,49.1358,48.7581,49.106,489540.0
2018-12-24 12:50:00,49.39,49.4,49.24,49.3,497700.0,49.096,49.106,48.9469,49.0066,497700.0
2018-12-24 12:55:00,49.27,49.28,48.73,48.78,2422340.0,48.9768,48.9867,48.44,48.4897,2422340.0
2018-12-26 09:30:00,49.5,50.13,49.4,49.93,1016920.0,49.2054,49.8316,49.106,49.6328,1016920.0
2018-12-26 09:35:00,49.96,50.25,49.87,50.09,629660.0,49.6627,49.9509,49.5732,49.7919,629660.0
2018-12-26 09:40:00,50.06,50.11,49.83,49.9,447160.0,49.7621,49.8118,49.5334,49.603,447160.0
2018-12-26 09:45:00,49.86,49.9,49.65,49.9,413420.0,49.5632,49.603,49.3545,49.603,413420.0
2018-12-26 09:50:00,49.91,50.04,49.81,49.87,268040.0,49.6129,49.7422,49.5135,49.5732,268040.0
2018-12-26 09:55:00,49.81,49.84,49.59,49.66,216620.0,49.5135,49.5434,49.2949,49.3644,216620.0
2018-12-26 10:00:00,49.63,49.86,49.59,49.62,214280.0,49.3346,49.5632,49.2949,49.3247,214280.0
2018-12-26 10:05:00,49.65,49.74,49.4,49.68,423860.0,49.3545,49.444,49.106,49.3843,423860.0
2018-12-26 10:10:00,49.7,49.72,49.29,49.33,234000.0,49.4042,49.4241,48.9966,49.0364,234000.0
2018-12-26 10:15:00,49.3,49.39,49.2,49.31,446960.0,49.0066,49.096,48.9072,49.0165,446960.0
2018-12-26 10:20:00,49.29,49.55,49.29,49.49,353300.0,48.9966,49.2551,48.9966,49.1954,353300.0
2018-12-26 10:25:00,49.5,49.63,49.46,49.47,258880.0,49.2054,49.3346,49.1656,49.1756,258880.0
2018-12-26 10:30:00,49.49,49.55,49.32,49.44,178100.0,49.1954,49.2551,49.0265,49.1457,178100.0
2018-12-26 10:35:00,49.45,49.47,49.28,49.36,253700.0,49.1557,49.1756,48.9867,49.0662,253700.0
2018-12-26 10:40:00,49.37,49.4,49.28,49.35,262000.0,49.0762,49.106,48.9867,49.0563,262000.0
2018-12-26 10:45:00,49.37,49.53,49.37,49.44,202800.0,49.0762,49.2352,49.0762,49.1457,202800.0
2018-12-26 10:50:00,49.45,49.53,49.21,49.24,233960.0,49.1557,49.2352,48.9171,48.9469,233960.0
2018-12-26 10:55:00,49.23,49.35,49.2,49.25,219580.0,48.937,49.0563,48.9072,48.9569,219580.0
2018-12-26 11:00:00,49.29,49.4,49.15,49.38,260160.0,48.9966,49.106,48.8575,49.0861,260160.0
2018-12-26 11:05:00,49.36,49.43,49.27,49.36,155540.0,49.0662,49.1358,48.9768,49.0662,155540.0
2018-12-26 11:10:00,49.38,49.49,49.37,49.45,161560.0,49.0861,49.1954,49.0762,49.1557,161560.0
2018-12-26 11:15:00,49.45,49.67,49.43,49.64,396560.0,49.1557,49.3744,49.1358,49.3446,396560.0
2018-12-26 11:20:00,49.61,49.64,49.53,49.54,111920.0,49.3147,49.3446,49.2352,49.2452,111920.0
2018-12-26 11:25:00,49.54,49.75,49.54,49.7,180440.0,49.2452,49.4539,49.2452,49.4042,180440.0
2018-12-26 11:30:00,49.7,49.87,49.67,49.78,451940.0,49.4042,49.5732,49.3744,49.4837,451940.0
2018-12-26 11:35:00,49.8,49.9,49.72,49.9,216620.0,49.5036,49.603,49.4241,49.603,216620.0
2018-12-26 11:40:00,49.91,50.03,49.88,49.96,340160.0,49.6129,49.7322,49.5831,49.6627,340160.0
2018-12-26 11:45:00,49.91,50.0,49.82,49.98,194800.0,49.6129,49.7024,49.5235,49.6825,194800.0
2018-12-26 11:50:00,49.98,49.98,49.83,49.9,188720.0,49.6825,49.6825,49.5334,49.603,188720.0
2018-12-26 11:55:00,49.88,50.15,49.85,50.14,292340.0,49.5831,49.8515,49.5533,49.8416,292340.0
2018-12-26 12:00:00,50.15,50.2,50.11,50.14,366340.0,49.8515,49.9012,49.8118,49.8416,366340.0
2018-12-26 12:05:00,50.17,50.33,50.16,50.33,215700.0,49.8714,50.0304,49.8615,50.0304,215700.0
2018-12-26 12:10:00,50.28,50.57,50.27,50.52,256820.0,49.9807,50.269,49.9708,50.2193,256820.0
2018-12-26 12:15:00,50.51,50.52,50.43,50.5,393680.0,50.2094,50.2193,50.1299,50.1994,393680.0
2018-12-26 12:20:00,50.5,50.55,50.32,50.42,220960.0,50.1994,50.2491,50.0205,50.1199,220960.0
2018-12-26 12:25:00,50.43,50.54,50.32,50.35,190460.0,50.1299,50.2392,50.0205,50.0503,190460.0
2018-12-26 12:30:00,50.37,50.48,50.3,50.46,264220.0,50.0702,50.1796,50.0006,50.1597,264220.0
2018-12-26 12:35:00,50.5,50.65,50.44,50.58,193220.0,50.1994,50.3485,50.1398,50.279,193220.0
2018-12-26 12:40:00,50.59,50.6,50.49,50.53,192100.0,50.2889,50.2988,50.1895,50.2293,192100.0
2018-12-26 12:45:00,50.57,50.67,50.53,50.58,253000.0,50.269,50.3684,50.2293,50.279,253000.0
2018-12-26 12:50:00,50.58,50.73,50.54,50.7,194420.0,50.279,50.4281,50.2392,50.3982,194420.0
2018-12-26 12:55:00,50.73,50.78,50.69,50.7,148260.0,50.4281,50.4778,50.3883,50.3982,148260.0
2018-12-26 13:00:00,50.74,50.76,50.53,50.53,154000.0,50.438,50.4579,50.2293,50.2293,154000.0
2018-12-26 13:05:00,50.51,50.54,50.37,50.5,155280.0,50.2094,50.2392,50.0702,50.1994,155280.0
2018-12-26 13:10:00,50.48,50.55,50.34,50.39,201200.0,50.1796,50.2491,50.0404,50.0901,201200.0
2018-12-26 13:15:00,50.38,50.47,50.32,50.35,120720.0,50.0802,50.1696,50.0205,50.0503,120720.0
2018-12-26 13:20:00,50.35,50.52,50.35,50.45,177620.0,50.0503,50.2193,50.0503,50.1497,177620.0
2018-12-26 13:25:00,50.43,50.62,50.42,50.58,212100.0,50.1299,50.3187,50.1199,50.279,212100.0
2018-12-26 13:30:00,50.62,50.71,50.56,50.66,353760.0,50.3187,50.4082,50.2591,50.3585,353760.0
2018-12-26 13:35:00,50.59,50.72,50.59,50.7,117000.0,50.2889,50.4181,50.2889,50.3982,117000.0
2018-12-26 13:40:00,50.72,50.79,50.64,50.65,122400.0,50.4181,50.4877,50.3386,50.3485,122400.0
2018-12-26 13:45:00,50.69,50.82,50.69,50.76,251900.0,50.3883,50.5175,50.3883,50.4579,251900.0
2018-12-26 13:50:00,50.76,50.94,50.74,50.94,153000.0,50.4579,50.6368,50.438,50.6368,153000.0
2018-12-26 13:55:00,50.92,50.96,50.86,50.92,191140.0,50.6169,50.6567,50.5573,50.6169,191140.0
2018-12-26 14:00:00,50.94,50.95,50.8,50.86,183980.0,50.6368,50.6468,50.4977,50.5573,183980.0
2018-12-26 14:05:00,50.85,50.85,50.71,50.79,225500.0,50.5474,50.5474,50.4082,50.4877,225500.0
2018-12-26 14:10:00,50.81,50.91,50.72,50.73,153040.0,50.5076,50.607,50.4181,50.4281,153040.0
2018-12-26 14:15:00,50.71,50.82,50.55,50.58,201680.0,50.4082,50.5175,50.2491,50.279,201680.0
2018-12-26 14:20:00,50.53,50.64,50.48,50.64,123980.0,50.2293,50.3386,50.1796,50.3386,123980.0
2018-12-26 14:25:00,50.62,50.64,50.49,50.58,147560.0,50.3187,50.3386,50.1895,50.279,147560.0
2018-12-26 14:30:00,50.62,50.81,50.62,50.81,108960.0,50.3187,50.5076,50.3187,50.5076,108960.0
2018-12-26 14:35:00,50.81,50.85,50.68,50.75,200860.0,50.5076,50.5474,50.3784,50.4479,200860.0
2018-12-26 14:40:00,50.82,50.82,50.61,50.75,180780.0,50.5175,50.5175,50.3088,50.4479,180780.0
2018-12-26 14:45:00,50.81,50.81,50.65,50.66,166840.0,50.5076,50.5076,50.3485,50.3585,166840.0
2018-12-26 14:50:00,50.67,50.78,50.67,50.75,141220.0,50.3684,50.4778,50.3684,50.4479,141220.0
2018-12-26 14:55:00,50.74,50.88,50.63,50.88,277920.0,50.438,50.5772,50.3287,50.5772,277920.0
2018-12-26 15:00:00,50.84,50.94,50.74,50.78,219440.0,50.5374,50.6368,50.438,50.4778,219440.0
2018-12-26 15:05:00,50.81,50.91,50.78,50.89,364420.0,50.5076,50.607,50.4778,50.5871,364420.0
2018-12-26 15:10:00,50.88,51.05,50.88,51.05,322000.0,50.5772,50.7462,50.5772,50.7462,322000.0
2018-12-26 15:15:00,51.04,51.05,50.9,50.9,327660.0,50.7362,50.7462,50.5971,50.5971,327660.0
2018-12-26 15:20:00,50.92,51.06,50.91,51.04,282620.0,50.6169,50.7561,50.607,50.7362,282620.0
2018-12-26 15:25:00,51.03,51.13,51.02,51.13,295340.0,50.7263,50.8257,50.7163,50.8257,295340.0
2018-12-26 15:30:00,51.08,51.3,51.08,51.25,521000.0,50.776,50.9947,50.776,50.945,521000.0
2018-12-26 15:35:00,51.27,51.39,51.22,51.38,403100.0,50.9649,51.0841,50.9152,51.0742,403100.0
2018-12-26 15:40:00,51.36,51.56,51.28,51.56,819760.0,51.0543,51.2531,50.9748,51.2531,819760.0
2018-12-26 15:45:00,51.63,51.65,51.46,51.52,917860.0,51.3227,51.3426,51.1537,51.2134,917860.0
2018-12-26 15:50:00,51.53,51.83,51.51,51.8,1080980.0,51.2233,51.5215,51.2034,51.4917,1080980.0
2018-12-26 15:55:00,51.82,52.0,51.82,52.0,2330880.0,51.5116,51.6905,51.5116,51.6905,2330880.0
2018-12-27 09:30:00,50.93,51.08,50.61,50.95,1452040.0,50.6269,50.776,50.3088,50.6468,1452040.0
2018-12-27 09:35:00,50.94,51.58,50.84,51.31,369100.0,50.6368,51.273,50.5374,51.0046,369100.0
2018-12-27 09:40:00,51.41,51.5,51.25,51.26,456240.0,51.104,51.1935,50.945,50.9549,456240.0
2018-12-27 09:45:00,51.32,51.36,50.84,50.92,392340.0,51.0146,51.0543,50.5374,50.6169,392340.0
2018-12-27 09:50:00,50.96,51.09,50.9,50.93,320400.0,50.6567,50.7859,50.5971,50.6269,320400.0
2018-12-27 09:55:00,50.88,51.16,50.88,51.12,417700.0,50.5772,50.8555,50.5772,50.8157,417700.0
2018-12-27 10:00:00,51.08,51.31,51.05,51.08,344800.0,50.776,51.0046,50.7462,50.776,344800.0
2018-12-27 10:05:00,51.1,51.21,50.9,50.95,197980.0,50.7959,50.9052,50.5971,50.6468,197980.0
2018-12-27 10:10:00,50.96,51.0,50.82,50.93,215160.0,50.6567,50.6965,50.5175,50.6269,215160.0
2018-12-27 10:15:00,50.93,51.05,50.6,50.6,411700.0,50.6269,50.7462,50.2988,50.2988,411700.0
2018-12-27 10:20:00,50.63,50.79,50.62,50.64,408000.0,50.3287,50.4877,50.3187,50.3386,408000.0
2018-12-27 10:25:00,50.65,50.76,50.61,50.71,198000.0,50.3485,50.4579,50.3088,50.4082,198000.0
2018-12-27 10:30:00,50.62,50.85,50.55,50.85,381240.0,50.3187,50.5474,50.2491,50.5474,381240.0
2018-12-27 10:35:00,50.84,50.88,50.7,50.72,139560.0,50.5374,50.5772,50.3982,50.4181,139560.0
2018-12-27 10:40:00,50.72,51.04,50.71,51.0,304940.0,50.4181,50.7362,50.4082,50.6965,304940.0
2018-12-27 10:45:00,51.02,51.06,50.94,51.04,171500.0,50.7163,50.7561,50.6368,50.7362,171500.0
2018-12-27 10:50:00,51.06,51.06,50.86,50.91,227880.0,50.7561,50.7561,50.5573,50.607,227880.0
2018-12-27 10:55:00,50.88,50.94,50.83,50.83,78860.0,50.5772,50.6368,50.5275,50.5275,78860.0
2018-12-27 11:00:00,50.82,50.88,50.75,50.83,177600.0,50.5175,50.5772,50.4479,50.5275,177600.0
2018-12-27 11:05:00,50.81,50.81,50.7,50.77,137520.0,50.5076,50.5076,50.3982,50.4678,137520.0
2018-12-27 11:10:00,50.77,50.88,50.77,50.82,155600.0,50.4678,50.5772,50.4678,50.5175,155600.0
2018-12-27 11:15:00,50.83,50.97,50.79,50.97,220400.0,50.5275,50.6666,50.4877,50.6666,220400.0
2018-12-27 11:20:00,50.94,50.96,50.72,50.73,83940.0,50.6368,50.6567,50.4181,50.4281,83940.0
2018-12-27 11:25:00,50.72,50.98,50.72,50.96,286700.0,50.4181,50.6766,50.4181,50.6567,286700.0
2018-12-27 11:30:00,50.95,51.0,50.8,50.8,185360.0,50.6468,50.6965,50.4977,50.4977,185360.0
2018-12-27 11:35:00,50.83,50.83,50.67,50.81,174900.0,50.5275,50.5275,50.3684,50.5076,174900.0
2018-12-27 11:40:00,50.77,50.79,50.52,50.55,349160.0,50.4678,50.4877,50.2193,50.2491,349160.0
2018-12-27 11:45:00,50.56,50.56,50.49,50.52,192000.0,50.2591,50.2591,50.1895,50.2193,192000.0
2018-12-27 11:50:00,50.53,50.69,50.47,50.5,205960.0,50.2293,50.3883,50.1696,50.1994,205960.0
2018-12-27 11:55:00,50.52,50.63,50.44,50.6,165000.0,50.2193,50.3287,50.1398,50.2988,165000.0
2018-12-27 12:00:00,50.6,50.65,50.5,50.5,238640.0,50.2988,50.3485,50.1994,50.1994,238640.0
2018-12-27 12:05:00,50.52,50.62,50.47,50.55,133100.0,50.2193,50.3187,50.1696,50.2491,133100.0
2018-12-27 12:10:00,50.55,50.55,50.44,50.46,229060.0,50.2491,50.2491,50.1398,50.1597,229060.0
2018-12-27 12:15:00,50.46,50.62,50.46,50.55,156600.0,50.1597,50.3187,50.1597,50.2491,156600.0
2018-12-27 12:20:00,50.52,50.59,50.5,50.59,157800.0,50.2193,50.2889,50.1994,50.2889,157800.0
2018-12-27 12:25:00,50.6,50.6,50.29,50.33,272460.0,50.2988,50.2988,49.9907,50.0304,272460.0
2018-12-27 12:30:00,50.3,50.37,50.25,50.32,180300.0,50.0006,50.0702,49.9509,50.0205,180300.0
2018-12-27 12:35:00,50.33,50.45,50.28,50.41,153140.0,50.0304,50.1497,49.9807,50.11,153140.0
2018-12-27 12:40:00,50.4,50.41,50.19,50.21,157440.0,50.1,50.11,49.8913,49.9112,157440.0
2018-12-27 12:45:00,50.21,50.43,50.18,50.31,164000.0,49.9112,50.1299,49.8813,50.0106,164000.0
2018-12-27 12:50:00,50.31,50.47,50.28,50.47,99680.0,50.0106,50.1696,49.9807,50.1696,99680.0
2018-12-27 12:55:00,50.42,50.48,50.33,50.46,92740.0,50.1199,50.1796,50.0304,50.1597,92740.0
2018-12-27 13:00:00,50.41,50.53,50.34,50.36,177020.0,50.11,50.2293,50.0404,50.0603,177020.0
2018-12-27 13:05:00,50.4,50.52,50.38,50.49,119600.0,50.1,50.2193,50.0802,50.1895,119600.0
2018-12-27 13:10:00,50.48,50.54,50.41,50.46,105000.0,50.1796,50.2392,50.11,50.1597,105000.0
2018-12-27 13:15:00,50.47,50.49,50.38,50.41,72000.0,50.1696,50.1895,50.0802,50.11,72000.0
2018-12-27 13:20:00,50.4,50.41,50.34,50.35,65780.0,50.1,50.11,50.0404,50.0503,65780.0
2018-12-27 13:25:00,50.34,50.4,50.3,50.31,195900.0,50.0404,50.1,50.0006,50.0106,195900.0
2018-12-27 13:30:00,50.32,50.42,50.31,50.4,89840.0,50.0205,50.1199,50.0106,50.1,89840.0
2018-12-27 13:35:00,50.4,50.4,50.29,50.29,130660.0,50.1,50.1,49.9907,49.9907,130660.0
2018-12-27 13:40:00,50.28,50.34,50.26,50.3,108000.0,49.9807,50.0404,49.9609,50.0006,108000.0
2018-12-27 13:45:00,50.29,50.32,50.07,50.08,246300.0,49.9907,50.0205,49.772,49.7819,246300.0
2018-12-27 13:50:00,50.1,50.1,49.86,49.9,414020.0,49.8018,49.8018,49.5632,49.603,414020.0
2018-12-27 13:55:00,49.91,50.09,49.91,50.06,243900.0,49.6129,49.7919,49.6129,49.7621,243900.0
2018-12-27 14:00:00,50.05,50.05,49.93,50.01,136440.0,49.7521,49.7521,49.6328,49.7124,136440.0
2018-12-27 14:05:00,50.02,50.1,49.95,49.95,254180.0,49.7223,49.8018,49.6527,49.6527,254180.0
2018-12-27 14:10:00,49.93,50.0,49.89,49.96,184900.0,49.6328,49.7024,49.5931,49.6627,184900.0
2018-12-27 14:15:00,49.94,50.0,49.85,50.0,184740.0,49.6428,49.7024,49.5533,49.7024,184740.0
2018-12-27 14:20:00,50.0,50.2,49.99,50.17,286760.0,49.7024,49.9012,49.6925,49.8714,286760.0
2018-12-27 14:25:00,50.19,50.34,50.19,50.34,213020.0,49.8913,50.0404,49.8913,50.0404,213020.0
2018-12-27 14:30:00,50.35,50.35,50.18,50.21,181860.0,50.0503,50.0503,49.8813,49.9112,181860.0
2018-12-27 14:35:00,50.21,50.28,50.17,50.25,128000.0,49.9112,49.9807,49.8714,49.9509,128000.0
2018-12-27 14:40:00,50.24,50.58,50.24,50.58,225080.0,49.941,50.279,49.941,50.279,225080.0
2018-12-27 14:45:00,50.57,50.57,50.37,50.46,133920.0,50.269,50.269,50.0702,50.1597,133920.0
2018-12-27 14:50:00,50.47,50.78,50.44,50.62,188820.0,50.1696,50.4778,50.1398,50.3187,188820.0
2018-12-27 14:55:00,50.63,50.75,50.59,50.75,135000.0,50.3287,50.4479,50.2889,50.4479,135000.0
2018-12-27 15:00:00,50.75,50.75,50.53,50.61,189540.0,50.4479,50.4479,50.2293,50.3088,189540.0
2018-12-27 15:05:00,50.6,50.7,50.55,50.66,118980.0,50.2988,50.3982,50.2491,50.3585,118980.0
2018-12-27 15:10:00,50.65,50.99,50.59,50.99,288120.0,50.3485,50.6865,50.2889,50.6865,288120.0
2018-12-27 15:15:00,50.98,51.04,50.9,51.02,244180.0,50.6766,50.7362,50.5971,50.7163,244180.0
2018-12-27 15:20:00,51.03,51.3,51.03,51.3,474600.0,50.7263,50.9947,50.7263,50.9947,474600.0
2018-12-27 15:25:00,51.29,51.5,51.23,51.45,396660.0,50.9847,51.1935,50.9251,51.1438,396660.0
2018-12-27 15:30:00,51.47,51.55,51.25,51.49,332080.0,51.1637,51.2432,50.945,51.1835,332080.0
2018-12-27 15:35:00,51.53,51.79,51.53,51.68,381280.0,51.2233,51.4818,51.2233,51.3724,381280.0
2018-12-27 15:40:00,51.68,52.03,51.68,51.96,438600.0,51.3724,51.7203,51.3724,51.6507,438600.0
2018-12-27 15:45:00,51.94,51.95,51.65,51.85,598220.0,51.6309,51.6408,51.3426,51.5414,598220.0
2018-12-27 15:50:00,51.79,51.88,51.63,51.66,615740.0,51.4818,51.5712,51.3227,51.3525,615740.0
2018-12-27 15:55:00,51.65,52.19,51.65,52.19,1578620.0,51.3426,51.8794,51.3426,51.8794,1578620.0
2018-12-28 09:30:00,52.48,52.57,51.84,51.95,946240.0,52.1677,52.2571,51.5315,51.6408,946240.0
2018-12-28 09:35:00,51.88,52.17,51.75,52.09,403240.0,51.5712,51.8595,51.442,51.78,403240.0
2018-12-28 09:40:00,52.01,52.42,52.0,52.42,278600.0,51.7004,52.108,51.6905,52.108,278600.0
2018-12-28 09:45:00,52.43,52.64,52.36,52.41,608920.0,52.1179,52.3267,52.0484,52.0981,608920.0
2018-12-28 09:50:00,52.33,52.45,52.13,52.35,400780.0,52.0185,52.1378,51.8197,52.0384,400780.0
2018-12-28 09:55:00,52.38,52.52,52.21,52.46,239400.0,52.0682,52.2074,51.8993,52.1478,239400.0
2018-12-28 10:00:00,52.43,52.47,52.14,52.19,194580.0,52.1179,52.1577,51.8297,51.8794,194580.0
2018-12-28 10:05:00,52.2,52.29,52.14,52.15,186200.0,51.8893,51.9788,51.8297,51.8396,186200.0
2018-12-28 10:10:00,52.1,52.19,51.93,52.03,140980.0,51.7899,51.8794,51.6209,51.7203,140980.0
2018-12-28 10:15:00,52.04,52.14,52.02,52.09,123960.0,51.7303,51.8297,51.7104,51.78,123960.0
2018-12-28 10:20:00,52.06,52.14,51.93,51.94,115900.0,51.7502,51.8297,51.6209,51.6309,115900.0
2018-12-28 10:25:00,51.91,51.98,51.83,51.87,342120.0,51.601,51.6706,51.5215,51.5613,342120.0
2018-12-28 10:30:00,51.87,52.04,51.87,51.98,250260.0,51.5613,51.7303,51.5613,51.6706,250260.0
2018-12-28 10:35:00,51.95,52.0,51.68,51.86,227500.0,51.6408,51.6905,51.3724,51.5513,227500.0
2018-12-28 10:40:00,51.89,52.0,51.87,51.87,106400.0,51.5812,51.6905,51.5613,51.5613,106400.0
2018-12-28 10:45:00,51.9,52.24,51.88,52.15,268420.0,51.5911,51.9291,51.5712,51.8396,268420.0
2018-12-28 10:50:00,52.13,52.24,52.06,52.06,86540.0,51.8197,51.9291,51.7502,51.7502,86540.0
2018-12-28 10:55:00,52.03,52.04,51.86,51.86,210040.0,51.7203,51.7303,51.5513,51.5513,210040.0
2018-12-28 11:00:00,51.92,51.96,51.83,51.86,167300.0,51.611,51.6507,51.5215,51.5513,167300.0
2018-12-28 11:05:00,51.87,52.0,51.8,52.0,150060.0,51.5613,51.6905,51.4917,51.6905,150060.0
2018-12-28 11:10:00,52.0,52.07,51.96,52.02,76000.0,51.6905,51.7601,51.6507,51.7104,76000.0
2018-12-28 11:15:00,51.96,52.13,51.9,52.0,134480.0,51.6507,51.8197,51.5911,51.6905,134480.0
2018-12-28 11:20:00,51.98,52.0,51.83,51.95,151020.0,51.6706,51.6905,51.5215,51.6408,151020.0
2018-12-28 11:25:00,51.95,52.0,51.87,52.0,113360.0,51.6408,51.6905,51.5613,51.6905,113360.0
2018-12-28 11:30:00,52.0,52.0,51.83,51.85,118000.0,51.6905,51.6905,51.5215,51.5414,118000.0
2018-12-28 11:35:00,51.9,52.17,51.9,52.06,225740.0,51.5911,51.8595,51.5911,51.7502,225740.0
2018-12-28 11:40:00,52.06,52.16,52.02,52.02,214720.0,51.7502,51.8496,51.7104,51.7104,214720.0
2018-12-28 11:45:00,52.01,52.06,51.98,52.06,180320.0,51.7004,51.7502,51.6706,51.7502,180320.0
2018-12-28 11:50:00,52.07,52.18,52.03,52.15,79380.0,51.7601,51.8694,51.7203,51.8396,79380.0
2018-12-28 11:55:00,52.11,52.17,52.07,52.14,100720.0,51.7999,51.8595,51.7601,51.8297,100720.0
2018-12-28 12:00:00,52.14,52.21,52.06,52.21,129960.0,51.8297,51.8993,51.7502,51.8993,129960.0
2018-12-28 12:05:00,52.18,52.26,52.17,52.2,146500.0,51.8694,51.949,51.8595,51.8893,146500.0
2018-12-28 12:10:00,52.19,52.19,52.14,52.16,52500.0,51.8794,51.8794,51.8297,51.8496,52500.0
2018-12-28 12:15:00,52.19,52.19,52.0,52.0,174800.0,51.8794,51.8794,51.6905,51.6905,174800.0
2018-12-28 12:20:00,52.07,52.24,52.05,52.19,117240.0,51.7601,51.9291,51.7402,51.8794,117240.0
2018-12-28 12:25:00,52.21,52.21,52.05,52.13,148060.0,51.8993,51.8993,51.7402,51.8197,148060.0
2018-12-28 12:30:00,52.15,52.21,52.1,52.2,127640.0,51.8396,51.8993,51.7899,51.8893,127640.0
2018-12-28 12:35:00,52.17,52.3,52.15,52.3,253400.0,51.8595,51.9887,51.8396,51.9887,253400.0
2018-12-28 12:40:00,52.3,52.32,52.17,52.21,147820.0,51.9887,52.0086,51.8595,51.8993,147820.0
2018-12-28 12:45:00,52.18,52.28,52.17,52.21,91780.0,51.8694,51.9688,51.8595,51.8993,91780.0
2018-12-28 12:50:00,52.23,52.27,52.14,52.24,79600.0,51.9191,51.9589,51.8297,51.9291,79600.0
2018-12-28 12:55:00,52.24,52.27,52.08,52.13,228500.0,51.9291,51.9589,51.77,51.8197,228500.0
2018-12-28 13:00:00,52.18,52.2,52.13,52.13,90500.0,51.8694,51.8893,51.8197,51.8197,90500.0
2018-12-28 13:05:00,52.11,52.2,52.08,52.17,112400.0,51.7999,51.8893,51.77,51.8595,112400.0
2018-12-28 13:10:00,52.18,52.27,52.14,52.22,104400.0,51.8694,51.9589,51.8297,51.9092,104400.0
2018-12-28 13:15:00,52.23,52.28,52.07,52.08,137500.0,51.9191,51.9688,51.7601,51.77,137500.0
2018-12-28 13:20:00,52.08,52.12,51.93,51.93,124500.0,51.77,51.8098,51.6209,51.6209,124500.0
2018-12-28 13:25:00,51.97,52.0,51.94,51.99,80360.0,51.6607,51.6905,51.6309,51.6806,80360.0
2018-12-28 13:30:00,51.96,51.96,51.77,51.82,138000.0,51.6507,51.6507,51.4619,51.5116,138000.0
2018-12-28 13:35:00,51.85,51.9,51.81,51.84,56680.0,51.5414,51.5911,51.5016,51.5315,56680.0
2018-12-28 13:40:00,51.89,51.97,51.88,51.9,30020.0,51.5812,51.6607,51.5712,51.5911,30020.0
2018-12-28 13:45:00,51.95,52.11,51.95,52.09,115360.0,51.6408,51.7999,51.6408,51.78,115360.0
2018-12-28 13:50:00,52.14,52.19,52.06,52.07,90380.0,51.8297,51.8794,51.7502,51.7601,90380.0
2018-12-28 13:55:00,52.09,52.18,52.08,52.11,68180.0,51.78,51.8694,51.77,51.7999,68180.0
2018-12-28 14:00:00,52.13,52.27,52.13,52.25,74960.0,51.8197,51.9589,51.8197,51.939,74960.0
2018-12-28 14:05:00,52.27,52.38,52.27,52.35,94300.0,51.9589,52.0682,51.9589,52.0384,94300.0
2018-12-28 14:10:00,52.35,52.46,52.34,52.42,268980.0,52.0384,52.1478,52.0285,52.108,268980.0
2018-12-28 14:15:00,52.45,52.54,52.45,52.47,153800.0,52.1378,52.2273,52.1378,52.1577,153800.0
2018-12-28 14:20:00,52.45,52.5,52.38,52.46,126560.0,52.1378,52.1875,52.0682,52.1478,126560.0
2018-12-28 14:25:00,52.45,52.51,52.44,52.46,42500.0,52.1378,52.1975,52.1279,52.1478,42500.0
2018-12-28 14:30:00,52.5,52.51,52.44,52.5,62560.0,52.1875,52.1975,52.1279,52.1875,62560.0
2018-12-28 14:35:00,52.49,52.6,52.48,52.59,108600.0,52.1776,52.2869,52.1677,52.277,108600.0
2018-12-28 14:40:00,52.59,52.7,52.56,52.66,150080.0,52.277,52.3863,52.2472,52.3466,150080.0
2018-12-28 14:45:00,52.61,52.69,52.54,52.68,155180.0,52.2969,52.3764,52.2273,52.3665,155180.0
2018-12-28 14:50:00,52.67,52.78,52.67,52.71,273720.0,52.3565,52.4659,52.3565,52.3963,273720.0
2018-12-28 14:55:00,52.71,52.74,52.62,52.66,168480.0,52.3963,52.4261,52.3068,52.3466,168480.0
2018-12-28 15:00:00,52.67,52.71,52.5,52.52,233140.0,52.3565,52.3963,52.1875,52.2074,233140.0
2018-12-28 15:05:00,52.51,52.51,52.19,52.25,365980.0,52.1975,52.1975,51.8794,51.939,365980.0
2018-12-28 15:10:00,52.25,52.29,52.05,52.28,275620.0,51.939,51.9788,51.7402,51.9688,275620.0
2018-12-28 15:15:00,52.32,52.41,52.11,52.14,320600.0,52.0086,52.0981,51.7999,51.8297,320600.0
2018-12-28 15:20:00,52.11,52.14,52.02,52.14,191260.0,51.7999,51.8297,51.7104,51.8297,191260.0
2018-12-28 15:25:00,52.16,52.16,51.85,52.01,329100.0,51.8496,51.8496,51.5414,51.7004,329100.0
2018-12-28 15:30:00,51.99,51.99,51.83,51.9,204180.0,51.6806,51.6806,51.5215,51.5911,204180.0
2018-12-28 15:35:00,51.89,51.98,51.78,51.78,299900.0,51.5812,51.6706,51.4718,51.4718,299900.0
2018-12-28 15:40:00,51.8,51.85,51.65,51.65,318520.0,51.4917,51.5414,51.3426,51.3426,318520.0
2018-12-28 15:45:00,51.68,51.81,51.68,51.77,272920.0,51.3724,51.5016,51.3724,51.4619,272920.0
2018-12-28 15:50:00,51.78,51.9,51.73,51.75,230240.0,51.4718,51.5911,51.4221,51.442,230240.0
2018-12-28 15:55:00,51.72,51.98,51.68,51.88,631900.0,51.4122,51.6706,51.3724,51.5712,631900.0
2018-12-31 09:30:00,52.53,52.64,52.4,52.52,640480.0,52.2174,52.3267,52.0881,52.2074,640480.0
2018-12-31 09:35:00,52.53,52.56,52.36,52.46,306860.0,52.2174,52.2472,52.0484,52.1478,306860.0
2018-12-31 09:40:00,52.46,52.5,52.27,52.33,290120.0,52.1478,52.1875,51.9589,52.0185,290120.0
2018-12-31 09:45:00,52.33,52.36,52.06,52.08,370320.0,52.0185,52.0484,51.7502,51.77,370320.0
2018-12-31 09:50:00,52.05,52.05,51.76,51.84,243040.0,51.7402,51.7402,51.4519,51.5315,243040.0
2018-12-31 09:55:00,51.87,51.96,51.77,51.93,218220.0,51.5613,51.6507,51.4619,51.6209,218220.0
2018-12-31 10:00:00,51.94,51.99,51.81,51.81,198700.0,51.6309,51.6806,51.5016,51.5016,198700.0
2018-12-31 10:05:00,51.82,51.91,51.66,51.74,328820.0,51.5116,51.601,51.3525,51.4321,328820.0
2018-12-31 10:10:00,51.71,51.86,51.68,51.7,148460.0,51.4022,51.5513,51.3724,51.3923,148460.0
2018-12-31 10:15:00,51.63,51.69,51.56,51.62,243660.0,51.3227,51.3824,51.2531,51.3128,243660.0
2018-12-31 10:20:00,51.59,51.77,51.54,51.7,291940.0,51.2829,51.4619,51.2332,51.3923,291940.0
2018-12-31 10:25:00,51.68,51.75,51.62,51.71,217480.0,51.3724,51.442,51.3128,51.4022,217480.0
2018-12-31 10:30:00,51.73,51.73,51.51,51.58,182240.0,51.4221,51.4221,51.2034,51.273,182240.0
2018-12-31 10:35:00,51.58,51.61,51.49,51.54,173520.0,51.273,51.3028,51.1835,51.2332,173520.0
2018-12-31 10:40:00,51.52,51.6,51.5,51.52,213200.0,51.2134,51.2929,51.1935,51.2134,213200.0
2018-12-31 10:45:00,51.55,51.62,51.44,51.45,146020.0,51.2432,51.3128,51.1338,51.1438,146020.0
2018-12-31 10:50:00,51.42,51.42,51.3,51.3,268080.0,51.114,51.114,50.9947,50.9947,268080.0
2018-12-31 10:55:00,51.33,51.42,51.31,51.38,227480.0,51.0245,51.114,51.0046,51.0742,227480.0
2018-12-31 11:00:00,51.38,51.47,51.31,51.47,245900.0,51.0742,51.1637,51.0046,51.1637,245900.0
2018-12-31 11:05:00,51.45,51.51,51.43,51.44,232940.0,51.1438,51.2034,51.1239,51.1338,232940.0
2018-12-31 11:10:00,51.43,51.43,51.29,51.35,232100.0,51.1239,51.1239,50.9847,51.0444,232100.0
2018-12-31 11:15:00,51.32,51.44,51.27,51.36,155060.0,51.0146,51.1338,50.9649,51.0543,155060.0
2018-12-31 11:20:00,51.37,51.37,51.2,51.22,302460.0,51.0643,51.0643,50.8953,50.9152,302460.0
2018-12-31 11:25:00,51.2,51.37,51.2,51.35,88100.0,50.8953,51.0643,50.8953,51.0444,88100.0
2018-12-31 11:30:00,51.35,51.38,51.22,51.23,115980.0,51.0444,51.0742,50.9152,50.9251,115980.0
2018-12-31 11:35:00,51.26,51.41,51.18,51.31,194620.0,50.9549,51.104,50.8754,51.0046,194620.0
2018-12-31 11:40:00,51.29,51.36,51.22,51.34,167260.0,50.9847,51.0543,50.9152,51.0344,167260.0
2018-12-31 11:45:00,51.33,51.55,51.31,51.55,165040.0,51.0245,51.2432,51.0046,51.2432,165040.0
2018-12-31 11:50:00,51.46,51.65,51.46,51.6,152000.0,51.1537,51.3426,51.1537,51.2929,152000.0
2018-12-31 11:55:00,51.57,51.63,51.53,51.63,136080.0,51.2631,51.3227,51.2233,51.3227,136080.0
2018-12-31 12:00:00,51.63,51.65,51.58,51.61,143520.0,51.3227,51.3426,51.273,51.3028,143520.0
2018-12-31 12:05:00,51.62,51.67,51.56,51.6,154460.0,51.3128,51.3625,51.2531,51.2929,154460.0
2018-12-31 12:10:00,51.63,51.68,51.5,51.62,127160.0,51.3227,51.3724,51.1935,51.3128,127160.0
2018-12-31 12:15:00,51.59,51.66,51.53,51.6,210520.0,51.2829,51.3525,51.2233,51.2929,210520.0
2018-12-31 12:20:00,51.63,51.71,51.63,51.69,102180.0,51.3227,51.4022,51.3227,51.3824,102180.0
2018-12-31 12:25:00,51.61,51.68,51.6,51.67,193080.0,51.3028,51.3724,51.2929,51.3625,193080.0
2018-12-31 12:30:00,51.68,51.7,51.55,51.56,94000.0,51.3724,51.3923,51.2432,51.2531,94000.0
2018-12-31 12:35:00,51.59,51.67,51.56,51.63,79140.0,51.2829,51.3625,51.2531,51.3227,79140.0
2018-12-31 12:40:00,51.61,51.67,51.58,51.66,128520.0,51.3028,51.3625,51.273,51.3525,128520.0
2018-12-31 12:45:00,51.65,51.66,51.58,51.6,91320.0,51.3426,51.3525,51.273,51.2929,91320.0
2018-12-31 12:50:00,51.59,51.6,51.55,51.59,76700.0,51.2829,51.2929,51.2432,51.2829,76700.0
2018-12-31 12:55:00,51.59,51.6,51.46,51.58,206480.0,51.2829,51.2929,51.1537,51.273,206480.0
2018-12-31 13:00:00,51.58,51.67,51.57,51.63,129980.0,51.273,51.3625,51.2631,51.3227,129980.0
2018-12-31 13:05:00,51.63,51.7,51.59,51.69,130620.0,51.3227,51.3923,51.2829,51.3824,130620.0
2018-12-31 13:10:00,51.7,51.74,51.65,51.74,144720.0,51.3923,51.4321,51.3426,51.4321,144720.0
2018-12-31 13:15:00,51.75,51.79,51.75,51.77,114280.0,51.442,51.4818,51.442,51.4619,114280.0
2018-12-31 13:20:00,51.77,51.87,51.77,51.82,181620.0,51.4619,51.5613,51.4619,51.5116,181620.0
2018-12-31 13:25:00,51.85,51.94,51.82,51.93,116520.0,51.5414,51.6309,51.5116,51.6209,116520.0
2018-12-31 13:30:00,51.93,51.93,51.81,51.81,104000.0,51.6209,51.6209,51.5016,51.5016,104000.0
2018-12-31 13:35:00,51.82,51.88,51.78,51.81,161720.0,51.5116,51.5712,51.4718,51.5016,161720.0
2018-12-31 13:40:00,51.81,51.84,51.73,51.74,95200.0,51.5016,51.5315,51.4221,51.4321,95200.0
2018-12-31 13:45:00,51.73,51.8,51.71,51.8,163640.0,51.4221,51.4917,51.4022,51.4917,163640.0
2018-12-31 13:50:00,51.81,51.82,51.71,51.73,156520.0,51.5016,51.5116,51.4022,51.4221,156520.0
2018-12-31 13:55:00,51.74,51.79,51.72,51.74,111640.0,51.4321,51.4818,51.4122,51.4321,111640.0
2018-12-31 14:00:00,51.75,51.78,51.64,51.74,174800.0,51.442,51.4718,51.3327,51.4321,174800.0
2018-12-31 14:05:00,51.75,51.85,51.73,51.85,79140.0,51.442,51.5414,51.4221,51.5414,79140.0
2018-12-31 14:10:00,51.85,51.85,51.76,51.79,79640.0,51.5414,51.5414,51.4519,51.4818,79640.0
2018-12-31 14:15:00,51.79,51.85,51.74,51.84,165700.0,51.4818,51.5414,51.4321,51.5315,165700.0
2018-12-31 14:20:00,51.83,51.84,51.61,51.67,356860.0,51.5215,51.5315,51.3028,51.3625,356860.0
2018-12-31 14:25:00,51.65,51.72,51.57,51.6,98000.0,51.3426,51.4122,51.2631,51.2929,98000.0
2018-12-31 14:30:00,51.6,51.71,51.55,51.71,104400.0,51.2929,51.4022,51.2432,51.4022,104400.0
2018-12-31 14:35:00,51.67,51.73,51.61,51.73,148920.0,51.3625,51.4221,51.3028,51.4221,148920.0
2018-12-31 14:40:00,51.75,51.77,51.69,51.7,108640.0,51.442,51.4619,51.3824,51.3923,108640.0
2018-12-31 14:45:00,51.72,51.82,51.71,51.77,79000.0,51.4122,51.5116,51.4022,51.4619,79000.0
2018-12-31 14:50:00,51.79,51.89,51.77,51.77,140740.0,51.4818,51.5812,51.4619,51.4619,140740.0
2018-12-31 14:55:00,51.79,51.83,51.7,51.7,161000.0,51.4818,51.5215,51.3923,51.3923,161000.0
2018-12-31 15:00:00,51.75,51.85,51.68,51.71,145920.0,51.442,51.5414,51.3724,51.4022,145920.0
2018-12-31 15:05:00,51.71,51.79,51.67,51.67,150580.0,51.4022,51.4818,51.3625,51.3625,150580.0
2018-12-31 15:10:00,51.61,51.72,51.61,51.68,140600.0,51.3028,51.4122,51.3028,51.3724,140600.0
2018-12-31 15:15:00,51.67,51.69,51.56,51.69,112480.0,51.3625,51.3824,51.2531,51.3824,112480.0
2018-12-31 15:20:00,51.69,51.73,51.62,51.63,164400.0,51.3824,51.4221,51.3128,51.3227,164400.0
2018-12-31 15:25:00,51.62,51.66,51.55,51.55,178000.0,51.3128,51.3525,51.2432,51.2432,178000.0
2018-12-31 15:30:00,51.58,51.68,51.56,51.67,220100.0,51.273,51.3724,51.2531,51.3625,220100.0
2018-12-31 15:35:00,51.65,51.65,51.53,51.58,169760.0,51.3426,51.3426,51.2233,51.273,169760.0
2018-12-31 15:40:00,51.58,51.64,51.55,51.59,111600.0,51.273,51.3327,51.2432,51.2829,111600.0
2018-12-31 15:45:00,51.63,51.63,51.38,51.4,297840.0,51.3227,51.3227,51.0742,51.0941,297840.0
2018-12-31 15:50:00,51.42,51.47,51.37,51.37,264660.0,51.114,51.1637,51.0643,51.0643,264660.0
2018-12-31 15:55:00,51.4,51.87,51.36,51.87,1676500.0,51.0941,51.5613,51.0543,51.5613,1676500.0
2019-01-02 09:30:00,50.9,51.25,50.79,51.21,822000.0,50.5971,50.945,50.4877,50.9052,822000.0
2019-01-02 09:35:00,51.17,51.4,51.06,51.23,559700.0,50.8654,51.0941,50.7561,50.9251,559700.0
2019-01-02 09:40:00,51.2,51.29,51.03,51.11,246800.0,50.8953,50.9847,50.7263,50.8058,246800.0
2019-01-02 09:45:00,51.13,51.32,51.13,51.22,250800.0,50.8257,51.0146,50.8257,50.9152,250800.0
2019-01-02 09:50:00,51.24,51.26,51.03,51.09,211160.0,50.935,50.9549,50.7263,50.7859,211160.0
2019-01-02 09:55:00,51.08,51.18,51.0,51.1,211840.0,50.776,50.8754,50.6965,50.7959,211840.0
2019-01-02 10:00:00,51.1,51.11,50.96,51.05,230160.0,50.7959,50.8058,50.6567,50.7462,230160.0
2019-01-02 10:05:00,51.04,51.48,51.04,51.42,375460.0,50.7362,51.1736,50.7362,51.114,375460.0
2019-01-02 10:10:00,51.45,51.53,51.39,51.49,367860.0,51.1438,51.2233,51.0841,51.1835,367860.0
2019-01-02 10:15:00,51.52,51.62,51.42,51.43,156400.0,51.2134,51.3128,51.114,51.1239,156400.0
2019-01-02 10:20:00,51.44,51.57,51.39,51.57,213560.0,51.1338,51.2631,51.0841,51.2631,213560.0
2019-01-02 10:25:00,51.62,51.75,51.58,51.58,146200.0,51.3128,51.442,51.273,51.273,146200.0
2019-01-02 10:30:00,51.52,51.57,51.4,51.42,106000.0,51.2134,51.2631,51.0941,51.114,106000.0
2019-01-02 10:35:00,51.4,51.5,51.39,51.46,190020.0,51.0941,51.1935,51.0841,51.1537,190020.0
2019-01-02 10:40:00,51.48,51.63,51.48,51.63,148660.0,51.1736,51.3227,51.1736,51.3227,148660.0
2019-01-02 10:45:00,51.62,51.64,51.53,51.57,215560.0,51.3128,51.3327,51.2233,51.2631,215560.0
2019-01-02 10:50:00,51.52,51.75,51.51,51.7,134540.0,51.2134,51.442,51.2034,51.3923,134540.0
2019-01-02 10:55:00,51.7,51.7,51.59,51.63,125200.0,51.3923,51.3923,51.2829,51.3227,125200.0
2019-01-02 11:00:00,51.63,51.66,51.52,51.61,108000.0,51.3227,51.3525,51.2134,51.3028,108000.0
2019-01-02 11:05:00,51.66,51.77,51.65,51.74,159480.0,51.3525,51.4619,51.3426,51.4321,159480.0
2019-01-02 11:10:00,51.73,51.85,51.66,51.82,192620.0,51.4221,51.5414,51.3525,51.5116,192620.0
2019-01-02 11:15:00,51.82,51.86,51.73,51.86,166640.0,51.5116,51.5513,51.4221,51.5513,166640.0
2019-01-02 11:20:00,51.87,51.9,51.76,51.8,179860.0,51.5613,51.5911,51.4519,51.4917,179860.0
2019-01-02 11:25:00,51.77,51.8,51.61,51.68,230940.0,51.4619,51.4917,51.3028,51.3724,230940.0
2019-01-02 11:30:00,51.71,51.79,51.64,51.77,140260.0,51.4022,51.4818,51.3327,51.4619,140260.0
2019-01-02 11:35:00,51.77,51.78,51.64,51.67,120760.0,51.4619,51.4718,51.3327,51.3625,120760.0
2019-01-02 11:40:00,51.7,51.87,51.69,51.79,88780.0,51.3923,51.5613,51.3824,51.4818,88780.0
2019-01-02 11:45:00,51.77,51.8,51.7,51.78,130000.0,51.4619,51.4917,51.3923,51.4718,130000.0
2019-01-02 11:50:00,51.78,51.78,51.64,51.64,170900.0,51.4718,51.4718,51.3327,51.3327,170900.0
2019-01-02 11:55:00,51.66,51.75,51.52,51.54,219880.0,51.3525,51.442,51.2134,51.2332,219880.0
2019-01-02 12:00:00,51.5,51.59,51.48,51.52,161900.0,51.1935,51.2829,51.1736,51.2134,161900.0
2019-01-02 12:05:00,51.54,51.59,51.49,51.56,115000.0,51.2332,51.2829,51.1835,51.2531,115000.0
2019-01-02 12:10:00,51.6,51.6,51.51,51.6,115000.0,51.2929,51.2929,51.2034,51.2929,115000.0
2019-01-02 12:15:00,51.57,51.63,51.53,51.62,245280.0,51.2631,51.3227,51.2233,51.3128,245280.0
2019-01-02 12:20:00,51.63,51.63,51.5,51.52,162400.0,51.3227,51.3227,51.1935,51.2134,162400.0
2019-01-02 12:25:00,51.56,51.63,51.55,51.61,135000.0,51.2531,51.3227,51.2432,51.3028,135000.0
2019-01-02 12:30:00,51.63,51.75,51.62,51.72,179760.0,51.3227,51.442,51.3128,51.4122,179760.0
2019-01-02 12:35:00,51.73,51.99,51.72,51.98,269600.0,51.4221,51.6806,51.4122,51.6706,269600.0
2019-01-02 12:40:00,51.96,52.02,51.93,51.98,188980.0,51.6507,51.7104,51.6209,51.6706,188980.0
2019-01-02 12:45:00,51.99,52.09,51.99,52.02,152140.0,51.6806,51.78,51.6806,51.7104,152140.0
2019-01-02 12:50:00,52.02,52.05,51.97,52.0,119860.0,51.7104,51.7402,51.6607,51.6905,119860.0
2019-01-02 12:55:00,51.99,52.13,51.95,52.09,124800.0,51.6806,51.8197,51.6408,51.78,124800.0
2019-01-02 13:00:00,52.08,52.25,52.08,52.15,191240.0,51.77,51.939,51.77,51.8396,191240.0
2019-01-02 13:05:00,52.16,52.26,52.16,52.22,135100.0,51.8496,51.949,51.8496,51.9092,135100.0
2019-01-02 13:10:00,52.2,52.23,52.12,52.21,108980.0,51.8893,51.9191,51.8098,51.8993,108980.0
2019-01-02 13:15:00,52.24,52.29,52.21,52.25,140200.0,51.9291,51.9788,51.8993,51.939,140200.0
2019-01-02 13:20:00,52.27,52.37,52.24,52.34,197920.0,51.9589,52.0583,51.9291,52.0285,197920.0
2019-01-02 13:25:00,52.32,52.37,52.29,52.31,203160.0,52.0086,52.0583,51.9788,51.9987,203160.0
2019-01-02 13:30:00,52.32,52.44,52.3,52.44,215060.0,52.0086,52.1279,51.9887,52.1279,215060.0
2019-01-02 13:35:00,52.4,52.4,52.32,52.4,70200.0,52.0881,52.0881,52.0086,52.0881,70200.0
2019-01-02 13:40:00,52.42,52.42,52.35,52.39,104020.0,52.108,52.108,52.0384,52.0782,104020.0
2019-01-02 13:45:00,52.36,52.57,52.36,52.5,221000.0,52.0484,52.2571,52.0484,52.1875,221000.0
2019-01-02 13:50:00,52.52,52.54,52.46,52.5,157240.0,52.2074,52.2273,52.1478,52.1875,157240.0
2019-01-02 13:55:00,52.49,52.62,52.45,52.61,173460.0,52.1776,52.3068,52.1378,52.2969,173460.0
2019-01-02 14:00:00,52.58,52.59,52.48,52.53,115760.0,52.2671,52.277,52.1677,52.2174,115760.0
2019-01-02 14:05:00,52.55,52.55,52.3,52.33,142400.0,52.2372,52.2372,51.9887,52.0185,142400.0
2019-01-02 14:10:00,52.33,52.33,52.18,52.31,230040.0,52.0185,52.0185,51.8694,51.9987,230040.0
2019-01-02 14:15:00,52.27,52.4,52.26,52.31,100180.0,51.9589,52.0881,51.949,51.9987,100180.0
2019-01-02 14:20:00,52.31,52.41,52.27,52.4,95200.0,51.9987,52.0981,51.9589,52.0881,95200.0
2019-01-02 14:25:00,52.38,52.48,52.33,52.33,186200.0,52.0682,52.1677,52.0185,52.0185,186200.0
2019-01-02 14:30:00,52.37,52.5,52.36,52.39,172280.0,52.0583,52.1875,52.0484,52.0782,172280.0
2019-01-02 14:35:00,52.42,52.46,52.39,52.44,204020.0,52.108,52.1478,52.0782,52.1279,204020.0
2019-01-02 14:40:00,52.45,52.46,52.24,52.31,150560.0,52.1378,52.1478,51.9291,51.9987,150560.0
2019-01-02 14:45:00,52.3,52.48,52.3,52.46,129640.0,51.9887,52.1677,51.9887,52.1478,129640.0
2019-01-02 14:50:00,52.49,52.49,52.4,52.43,240540.0,52.1776,52.1776,52.0881,52.1179,240540.0
2019-01-02 14:55:00,52.43,52.46,52.32,52.33,261300.0,52.1179,52.1478,52.0086,52.0185,261300.0
2019-01-02 15:00:00,52.34,52.44,52.29,52.29,102060.0,52.0285,52.1279,51.9788,51.9788,102060.0
2019-01-02 15:05:00,52.27,52.28,52.2,52.24,169020.0,51.9589,51.9688,51.8893,51.9291,169020.0
2019-01-02 15:10:00,52.21,52.3,52.14,52.3,110000.0,51.8993,51.9887,51.8297,51.9887,110000.0
2019-01-02 15:15:00,52.26,52.28,52.11,52.13,136200.0,51.949,51.9688,51.7999,51.8197,136200.0
2019-01-02 15:20:00,52.09,52.27,52.09,52.25,246540.0,51.78,51.9589,51.78,51.939,246540.0
2019-01-02 15:25:00,52.21,52.26,52.05,52.06,245960.0,51.8993,51.949,51.7402,51.7502,245960.0
2019-01-02 15:30:00,52.03,52.03,51.73,51.76,264660.0,51.7203,51.7203,51.4221,51.4519,264660.0
2019-01-02 15:35:00,51.78,51.99,51.78,51.9,217960.0,51.4718,51.6806,51.4718,51.5911,217960.0
2019-01-02 15:40:00,51.87,52.05,51.87,51.9,242460.0,51.5613,51.7402,51.5613,51.5911,242460.0
2019-01-02 15:45:00,51.92,52.1,51.92,51.94,210540.0,51.611,51.7899,51.611,51.6309,210540.0
2019-01-02 15:50:00,51.98,52.18,51.98,52.11,266800.0,51.6706,51.8694,51.6706,51.7999,266800.0
2019-01-02 15:55:00,52.12,52.37,52.12,52.29,948040.0,51.8098,52.0583,51.8098,51.9788,948040.0
2019-01-03 09:30:00,52.05,52.85,51.99,52.35,1108320.0,51.7402,52.5355,51.6806,52.0384,1108320.0
2019-01-03 09:35:00,52.42,52.53,52.16,52.16,360640.0,52.108,52.2174,51.8496,51.8496,360640.0
2019-01-03 09:40:00,52.1,52.43,52.09,52.09,332800.0,51.7899,52.1179,51.78,51.78,332800.0
2019-01-03 09:45:00,52.08,52.16,51.89,51.89,347100.0,51.77,51.8496,51.5812,51.5812,347100.0
2019-01-03 09:50:00,51.89,51.97,51.79,51.89,221980.0,51.5812,51.6607,51.4818,51.5812,221980.0
2019-01-03 09:55:00,51.92,51.92,51.71,51.77,337200.0,51.611,51.611,51.4022,51.4619,337200.0
2019-01-03 10:00:00,51.81,51.82,51.56,51.65,210140.0,51.5016,51.5116,51.2531,51.3426,210140.0
2019-01-03 10:05:00,51.62,51.72,51.4,51.42,213720.0,51.3128,51.4122,51.0941,51.114,213720.0
2019-01-03 10:10:00,51.36,51.53,51.33,51.43,203960.0,51.0543,51.2233,51.0245,51.1239,203960.0
2019-01-03 10:15:00,51.44,51.44,51.2,51.3,479880.0,51.1338,51.1338,50.8953,50.9947,479880.0
2019-01-03 10:20:00,51.27,51.61,51.21,51.6,446660.0,50.9649,51.3028,50.9052,51.2929,446660.0
2019-01-03 10:25:00,51.58,51.68,51.5,51.6,190100.0,51.273,51.3724,51.1935,51.2929,190100.0
2019-01-03 10:30:00,51.58,51.58,51.3,51.36,399180.0,51.273,51.273,50.9947,51.0543,399180.0
2019-01-03 10:35:00,51.35,51.37,51.1,51.23,260040.0,51.0444,51.0643,50.7959,50.9251,260040.0
2019-01-03 10:40:00,51.2,51.31,51.02,51.07,446560.0,50.8953,51.0046,50.7163,50.766,446560.0
2019-01-03 10:45:00,51.09,51.26,51.03,51.1,278000.0,50.7859,50.9549,50.7263,50.7959,278000.0
2019-01-03 10:50:00,51.1,51.32,51.05,51.17,377440.0,50.7959,51.0146,50.7462,50.8654,377440.0
2019-01-03 10:55:00,51.17,51.36,51.15,51.36,284400.0,50.8654,51.0543,50.8456,51.0543,284400.0
2019-01-03 11:00:00,51.35,51.54,51.35,51.46,351440.0,51.0444,51.2332,51.0444,51.1537,351440.0
2019-01-03 11:05:00,51.44,51.49,51.25,51.25,253540.0,51.1338,51.1835,50.945,50.945,253540.0
2019-01-03 11:10:00,51.3,51.54,51.29,51.42,184940.0,50.9947,51.2332,50.9847,51.114,184940.0
2019-01-03 11:15:00,51.45,51.52,51.37,51.39,98780.0,51.1438,51.2134,51.0643,51.0841,98780.0
2019-01-03 11:20:00,51.39,51.55,51.39,51.4,154000.0,51.0841,51.2432,51.0841,51.0941,154000.0
2019-01-03 11:25:00,51.42,51.48,51.24,51.27,266260.0,51.114,51.1736,50.935,50.9649,266260.0
2019-01-03 11:30:00,51.31,51.38,51.2,51.25,172360.0,51.0046,51.0742,50.8953,50.945,172360.0
2019-01-03 11:35:00,51.28,51.63,51.28,51.6,174480.0,50.9748,51.3227,50.9748,51.2929,174480.0
2019-01-03 11:40:00,51.61,51.8,51.61,51.67,341320.0,51.3028,51.4917,51.3028,51.3625,341320.0
2019-01-03 11:45:00,51.65,51.72,51.6,51.68,188480.0,51.3426,51.4122,51.2929,51.3724,188480.0
2019-01-03 11:50:00,51.62,51.74,51.43,51.48,203420.0,51.3128,51.4321,51.1239,51.1736,203420.0
2019-01-03 11:55:00,51.44,51.54,51.36,51.44,279580.0,51.1338,51.2332,51.0543,51.1338,279580.0
2019-01-03 12:00:00,51.44,51.56,51.32,51.32,242500.0,51.1338,51.2531,51.0146,51.0146,242500.0
2019-01-03 12:05:00,51.28,51.3,51.2,51.26,120340.0,50.9748,50.9947,50.8953,50.9549,120340.0
2019-01-03 12:10:00,51.27,51.48,51.22,51.37,222220.0,50.9649,51.1736,50.9152,51.0643,222220.0
2019-01-03 12:15:00,51.4,51.43,51.15,51.2,229240.0,51.0941,51.1239,50.8456,50.8953,229240.0
2019-01-03 12:20:00,51.19,51.29,51.16,51.22,104000.0,50.8853,50.9847,50.8555,50.9152,104000.0
2019-01-03 12:25:00,51.2,51.21,51.1,51.14,224000.0,50.8953,50.9052,50.7959,50.8356,224000.0
2019-01-03 12:30:00,51.15,51.28,51.11,51.27,174000.0,50.8456,50.9748,50.8058,50.9649,174000.0
2019-01-03 12:35:00,51.23,51.23,51.1,51.15,273200.0,50.9251,50.9251,50.7959,50.8456,273200.0
2019-01-03 12:40:00,51.13,51.25,51.13,51.2,170000.0,50.8257,50.945,50.8257,50.8953,170000.0
2019-01-03 12:45:00,51.2,51.37,51.2,51.28,209280.0,50.8953,51.0643,50.8953,50.9748,209280.0
2019-01-03 12:50:00,51.31,51.46,51.27,51.43,246320.0,51.0046,51.1537,50.9649,51.1239,246320.0
2019-01-03 12:55:00,51.43,51.44,51.34,51.4,90500.0,51.1239,51.1338,51.0344,51.0941,90500.0
2019-01-03 13:00:00,51.38,51.38,51.18,51.22,100000.0,51.0742,51.0742,50.8754,50.9152,100000.0
2019-01-03 13:05:00,51.2,51.24,51.14,51.17,133100.0,50.8953,50.935,50.8356,50.8654,133100.0
2019-01-03 13:10:00,51.18,51.29,51.12,51.28,85700.0,50.8754,50.9847,50.8157,50.9748,85700.0
2019-01-03 13:15:00,51.26,51.26,51.03,51.05,205500.0,50.9549,50.9549,50.7263,50.7462,205500.0
2019-01-03 13:20:00,51.05,51.19,51.04,51.16,85000.0,50.7462,50.8853,50.7362,50.8555,85000.0
2019-01-03 13:25:00,51.16,51.2,51.05,51.13,118000.0,50.8555,50.8953,50.7462,50.8257,118000.0
2019-01-03 13:30:00,51.13,51.16,51.02,51.02,96800.0,50.8257,50.8555,50.7163,50.7163,96800.0
2019-01-03 13:35:00,51.01,51.23,50.96,51.21,233440.0,50.7064,50.9251,50.6567,50.9052,233440.0
2019-01-03 13:40:00,51.18,51.26,51.13,51.21,140900.0,50.8754,50.9549,50.8257,50.9052,140900.0
2019-01-03 13:45:00,51.21,51.22,51.11,51.14,71000.0,50.9052,50.9152,50.8058,50.8356,71000.0
2019-01-03 13:50:00,51.14,51.15,50.97,50.98,176700.0,50.8356,50.8456,50.6666,50.6766,176700.0
2019-01-03 13:55:00,50.96,50.97,50.83,50.86,107180.0,50.6567,50.6666,50.5275,50.5573,107180.0
2019-01-03 14:00:00,50.84,50.88,50.77,50.84,145120.0,50.5374,50.5772,50.4678,50.5374,145120.0
2019-01-03 14:05:00,50.83,50.95,50.81,50.93,114000.0,50.5275,50.6468,50.5076,50.6269,114000.0
2019-01-03 14:10:00,50.89,50.98,50.89,50.89,50000.0,50.5871,50.6766,50.5871,50.5871,50000.0
2019-01-03 14:15:00,50.86,51.02,50.83,51.01,142500.0,50.5573,50.7163,50.5275,50.7064,142500.0
2019-01-03 14:20:00,51.03,51.07,50.98,51.07,96000.0,50.7263,50.766,50.6766,50.766,96000.0
2019-01-03 14:25:00,51.02,51.19,51.0,51.17,104000.0,50.7163,50.8853,50.6965,50.8654,104000.0
2019-01-03 14:30:00,51.17,51.23,51.05,51.12,138240.0,50.8654,50.9251,50.7462,50.8157,138240.0
2019-01-03 14:35:00,51.13,51.13,50.97,51.09,107720.0,50.8257,50.8257,50.6666,50.7859,107720.0
2019-01-03 14:40:00,51.07,51.12,50.98,51.01,105020.0,50.766,50.8157,50.6766,50.7064,105020.0
2019-01-03 14:45:00,50.97,50.99,50.87,50.9,115760.0,50.6666,50.6865,50.5672,50.5971,115760.0
2019-01-03 14:50:00,50.9,50.95,50.9,50.93,104000.0,50.5971,50.6468,50.5971,50.6269,104000.0
2019-01-03 14:55:00,50.92,50.92,50.81,50.88,122000.0,50.6169,50.6169,50.5076,50.5772,122000.0
2019-01-03 15:00:00,50.87,50.91,50.82,50.86,130000.0,50.5672,50.607,50.5175,50.5573,130000.0
2019-01-03 15:05:00,50.86,50.96,50.86,50.91,215440.0,50.5573,50.6567,50.5573,50.607,215440.0
2019-01-03 15:10:00,50.9,50.92,50.72,50.72,269100.0,50.5971,50.6169,50.4181,50.4181,269100.0
2019-01-03 15:15:00,50.74,50.89,50.7,50.89,165740.0,50.438,50.5871,50.3982,50.5871,165740.0
2019-01-03 15:20:00,50.86,50.96,50.81,50.84,153940.0,50.5573,50.6567,50.5076,50.5374,153940.0
2019-01-03 15:25:00,50.83,50.98,50.8,50.87,190080.0,50.5275,50.6766,50.4977,50.5672,190080.0
2019-01-03 15:30:00,50.85,51.09,50.82,51.03,321000.0,50.5474,50.7859,50.5175,50.7263,321000.0
2019-01-03 15:35:00,51.02,51.1,50.92,50.96,429780.0,50.7163,50.7959,50.6169,50.6567,429780.0
2019-01-03 15:40:00,50.96,50.96,50.84,50.88,297980.0,50.6567,50.6567,50.5374,50.5772,297980.0
2019-01-03 15:45:00,50.91,50.98,50.83,50.84,247700.0,50.607,50.6766,50.5275,50.5374,247700.0
2019-01-03 15:50:00,50.85,50.88,50.74,50.8,450000.0,50.5474,50.5772,50.438,50.4977,450000.0
2019-01-03 15:55:00,50.82,50.95,50.7,50.76,2026100.0,50.5175,50.6468,50.3982,50.4579,2026100.0
2019-01-04 09:30:00,51.63,51.7,51.42,51.45,625520.0,51.3227,51.3923,51.114,51.1438,625520.0
2019-01-04 09:35:00,51.43,51.55,51.37,51.55,240180.0,51.1239,51.2432,51.0643,51.2432,240180.0
2019-01-04 09:40:00,51.55,51.8,51.48,51.75,323200.0,51.2432,51.4917,51.1736,51.442,323200.0
2019-01-04 09:45:00,51.78,51.85,51.66,51.73,210200.0,51.4718,51.5414,51.3525,51.4221,210200.0
2019-01-04 09:50:00,51.75,51.9,51.69,51.8,387560.0,51.442,51.5911,51.3824,51.4917,387560.0
2019-01-04 09:55:00,51.76,52.1,51.75,52.05,726400.0,51.4519,51.7899,51.442,51.7402,726400.0
2019-01-04 10:00:00,52.03,52.19,52.03,52.06,342520.0,51.7203,51.8794,51.7203,51.7502,342520.0
2019-01-04 10:05:00,52.1,52.12,51.97,52.07,241380.0,51.7899,51.8098,51.6607,51.7601,241380.0
2019-01-04 10:10:00,52.05,52.07,51.85,51.85,316180.0,51.7402,51.7601,51.5414,51.5414,316180.0
2019-01-04 10:15:00,51.9,51.98,51.85,51.88,176640.0,51.5911,51.6706,51.5414,51.5712,176640.0
2019-01-04 10:20:00,51.84,52.3,51.72,52.23,395640.0,51.5315,51.9887,51.4122,51.9191,395640.0
2019-01-04 10:25:00,52.3,52.47,52.3,52.4,428700.0,51.9887,52.1577,51.9887,52.0881,428700.0
2019-01-04 10:30:00,52.45,52.58,52.36,52.37,457340.0,52.1378,52.2671,52.0484,52.0583,457340.0
2019-01-04 10:35:00,52.37,52.53,52.31,52.45,303240.0,52.0583,52.2174,51.9987,52.1378,303240.0
2019-01-04 10:40:00,52.47,52.53,52.33,52.37,220000.0,52.1577,52.2174,52.0185,52.0583,220000.0
2019-01-04 10:45:00,52.4,52.6,52.37,52.45,276540.0,52.0881,52.2869,52.0583,52.1378,276540.0
2019-01-04 10:50:00,52.42,52.56,52.33,52.41,343260.0,52.108,52.2472,52.0185,52.0981,343260.0
2019-01-04 10:55:00,52.4,52.56,52.4,52.56,332340.0,52.0881,52.2472,52.0881,52.2472,332340.0
2019-01-04 11:00:00,52.6,52.83,52.52,52.83,342080.0,52.2869,52.5156,52.2074,52.5156,342080.0
2019-01-04 11:05:00,52.84,52.87,52.75,52.85,143140.0,52.5255,52.5553,52.436,52.5355,143140.0
2019-01-04 11:10:00,52.88,53.0,52.85,52.9,297620.0,52.5653,52.6846,52.5355,52.5852,297620.0
2019-01-04 11:15:00,52.88,52.91,52.72,52.91,258340.0,52.5653,52.5951,52.4062,52.5951,258340.0
2019-01-04 11:20:00,52.88,53.01,52.8,52.8,293200.0,52.5653,52.6945,52.4857,52.4857,293200.0
2019-01-04 11:25:00,52.84,52.92,52.76,52.91,227200.0,52.5255,52.605,52.446,52.5951,227200.0
2019-01-04 11:30:00,52.9,52.9,52.73,52.88,227920.0,52.5852,52.5852,52.4162,52.5653,227920.0
2019-01-04 11:35:00,52.87,52.87,52.71,52.77,252840.0,52.5553,52.5553,52.3963,52.4559,252840.0
2019-01-04 11:40:00,52.83,52.93,52.81,52.81,223600.0,52.5156,52.615,52.4957,52.4957,223600.0
2019-01-04 11:45:00,52.88,52.92,52.82,52.87,163680.0,52.5653,52.605,52.5056,52.5553,163680.0
2019-01-04 11:50:00,52.86,53.01,52.86,53.0,247300.0,52.5454,52.6945,52.5454,52.6846,247300.0
2019-01-04 11:55:00,53.01,53.07,52.89,53.03,180620.0,52.6945,52.7541,52.5752,52.7144,180620.0
2019-01-04 12:00:00,53.0,53.06,52.89,52.95,249380.0,52.6846,52.7442,52.5752,52.6349,249380.0
2019-01-04 12:05:00,52.95,52.96,52.87,52.94,189460.0,52.6349,52.6448,52.5553,52.6249,189460.0
2019-01-04 12:10:00,52.93,53.0,52.91,52.99,229520.0,52.615,52.6846,52.5951,52.6746,229520.0
2019-01-04 12:15:00,52.96,53.1,52.96,53.1,456460.0,52.6448,52.784,52.6448,52.784,456460.0
2019-01-04 12:20:00,53.1,53.15,53.06,53.13,223040.0,52.784,52.8337,52.7442,52.8138,223040.0
2019-01-04 12:25:00,53.15,53.16,53.09,53.13,143460.0,52.8337,52.8436,52.774,52.8138,143460.0
2019-01-04 12:30:00,53.13,53.14,53.08,53.12,149120.0,52.8138,52.8237,52.7641,52.8038,149120.0
2019-01-04 12:35:00,53.1,53.16,53.09,53.13,100120.0,52.784,52.8436,52.774,52.8138,100120.0
2019-01-04 12:40:00,53.14,53.19,53.12,53.16,174740.0,52.8237,52.8734,52.8038,52.8436,174740.0
2019-01-04 12:45:00,53.16,53.23,53.13,53.23,109400.0,52.8436,52.9132,52.8138,52.9132,109400.0
2019-01-04 12:50:00,53.23,53.23,53.15,53.15,171360.0,52.9132,52.9132,52.8337,52.8337,171360.0
2019-01-04 12:55:00,53.18,53.26,53.17,53.21,192080.0,52.8635,52.943,52.8535,52.8933,192080.0
2019-01-04 13:00:00,53.21,53.24,53.15,53.21,160720.0,52.8933,52.9231,52.8337,52.8933,160720.0
2019-01-04 13:05:00,53.21,53.3,53.21,53.3,150580.0,52.8933,52.9828,52.8933,52.9828,150580.0
2019-01-04 13:10:00,53.32,53.39,53.29,53.35,178040.0,53.0027,53.0722,52.9728,53.0325,178040.0
2019-01-04 13:15:00,53.37,53.39,53.28,53.33,153280.0,53.0524,53.0722,52.9629,53.0126,153280.0
2019-01-04 13:20:00,53.32,53.37,53.26,53.27,104240.0,53.0027,53.0524,52.943,52.953,104240.0
2019-01-04 13:25:00,53.29,53.34,53.26,53.31,117000.0,52.9728,53.0225,52.943,52.9927,117000.0
2019-01-04 13:30:00,53.35,53.45,53.32,53.42,210340.0,53.0325,53.1319,53.0027,53.1021,210340.0
2019-01-04 13:35:00,53.41,53.44,53.35,53.35,188000.0,53.0921,53.1219,53.0325,53.0325,188000.0
2019-01-04 13:40:00,53.36,53.37,53.27,53.27,284620.0,53.0424,53.0524,52.953,52.953,284620.0
2019-01-04 13:45:00,53.27,53.36,53.24,53.36,322200.0,52.953,53.0424,52.9231,53.0424,322200.0
2019-01-04 13:50:00,53.37,53.41,53.31,53.36,146460.0,53.0524,53.0921,52.9927,53.0424,146460.0
2019-01-04 13:55:00,53.38,53.38,53.27,53.3,235320.0,53.0623,53.0623,52.953,52.9828,235320.0
2019-01-04 14:00:00,53.35,53.43,53.31,53.39,166300.0,53.0325,53.112,52.9927,53.0722,166300.0
2019-01-04 14:05:00,53.39,53.42,53.31,53.35,121280.0,53.0722,53.1021,52.9927,53.0325,121280.0
2019-01-04 14:10:00,53.38,53.43,53.37,53.42,183560.0,53.0623,53.112,53.0524,53.1021,183560.0
2019-01-04 14:15:00,53.42,53.46,53.36,53.42,253360.0,53.1021,53.1418,53.0424,53.1021,253360.0
2019-01-04 14:20:00,53.44,53.5,53.35,53.49,193960.0,53.1219,53.1816,53.0325,53.1716,193960.0
2019-01-04 14:25:00,53.48,53.5,53.43,53.43,182200.0,53.1617,53.1816,53.112,53.112,182200.0
2019-01-04 14:30:00,53.45,53.46,53.39,53.44,285880.0,53.1319,53.1418,53.0722,53.1219,285880.0
2019-01-04 14:35:00,53.46,53.52,53.36,53.39,240040.0,53.1418,53.2015,53.0424,53.0722,240040.0
2019-01-04 14:40:00,53.37,53.48,53.37,53.38,162920.0,53.0524,53.1617,53.0524,53.0623,162920.0
2019-01-04 14:45:00,53.38,53.39,53.24,53.3,329480.0,53.0623,53.0722,52.9231,52.9828,329480.0
2019-01-04 14:50:00,53.3,53.34,53.24,53.29,189440.0,52.9828,53.0225,52.9231,52.9728,189440.0
2019-01-04 14:55:00,53.26,53.28,53.18,53.23,369560.0,52.943,52.9629,52.8635,52.9132,369560.0
2019-01-04 15:00:00,53.22,53.34,53.2,53.31,175700.0,52.9032,53.0225,52.8834,52.9927,175700.0
2019-01-04 15:05:00,53.28,53.36,53.26,53.26,233520.0,52.9629,53.0424,52.943,52.943,233520.0
2019-01-04 15:10:00,53.27,53.35,53.24,53.33,190860.0,52.953,53.0325,52.9231,53.0126,190860.0
2019-01-04 15:15:00,53.33,53.39,53.25,53.29,211520.0,53.0126,53.0722,52.9331,52.9728,211520.0
2019-01-04 15:20:00,53.3,53.31,53.22,53.24,348000.0,52.9828,52.9927,52.9032,52.9231,348000.0
2019-01-04 15:25:00,53.22,53.27,53.17,53.21,327800.0,52.9032,52.953,52.8535,52.8933,327800.0
2019-01-04 15:30:00,53.21,53.27,53.15,53.26,289480.0,52.8933,52.953,52.8337,52.943,289480.0
2019-01-04 15:35:00,53.27,53.3,53.2,53.24,539060.0,52.953,52.9828,52.8834,52.9231,539060.0
2019-01-04 15:40:00,53.24,53.38,53.21,53.33,439840.0,52.9231,53.0623,52.8933,53.0126,439840.0
2019-01-04 15:45:00,53.35,53.49,53.31,53.41,646760.0,53.0325,53.1716,52.9927,53.0921,646760.0
2019-01-04 15:50:00,53.4,53.45,53.31,53.31,476520.0,53.0822,53.1319,52.9927,52.9927,476520.0
2019-01-04 15:55:00,53.34,53.54,53.34,53.54,1663600.0,53.0225,53.2213,53.0225,53.2213,1663600.0
2019-01-07 09:30:00,53.58,53.7,53.33,53.54,1310080.0,53.2611,53.3804,53.0126,53.2213,1310080.0
2019-01-07 09:35:00,53.55,53.62,53.34,53.48,567400.0,53.2313,53.3009,53.0225,53.1617,567400.0
2019-01-07 09:40:00,53.48,53.62,53.43,53.55,334240.0,53.1617,53.3009,53.112,53.2313,334240.0
2019-01-07 09:45:00,53.55,53.68,53.5,53.6,299740.0,53.2313,53.3605,53.1816,53.281,299740.0
2019-01-07 09:50:00,53.6,53.64,53.22,53.24,479660.0,53.281,53.3207,52.9032,52.9231,479660.0
2019-01-07 09:55:00,53.22,53.34,53.22,53.32,317740.0,52.9032,53.0225,52.9032,53.0027,317740.0
2019-01-07 10:00:00,53.3,53.32,53.11,53.26,360640.0,52.9828,53.0027,52.7939,52.943,360640.0
2019-01-07 10:05:00,53.25,53.29,52.95,52.95,396660.0,52.9331,52.9728,52.6349,52.6349,396660.0
2019-01-07 10:10:00,53.0,53.0,52.83,52.89,250660.0,52.6846,52.6846,52.5156,52.5752,250660.0
2019-01-07 10:15:00,52.89,52.94,52.82,52.85,334300.0,52.5752,52.6249,52.5056,52.5355,334300.0
2019-01-07 10:20:00,52.85,52.86,52.74,52.81,217560.0,52.5355,52.5454,52.4261,52.4957,217560.0
2019-01-07 10:25:00,52.85,52.93,52.78,52.87,206020.0,52.5355,52.615,52.4659,52.5553,206020.0
2019-01-07 10:30:00,52.89,53.15,52.87,53.08,490020.0,52.5752,52.8337,52.5553,52.7641,490020.0
2019-01-07 10:35:00,53.11,53.18,53.01,53.05,450000.0,52.7939,52.8635,52.6945,52.7343,450000.0
2019-01-07 10:40:00,53.05,53.11,53.0,53.02,283040.0,52.7343,52.7939,52.6846,52.7044,283040.0
2019-01-07 10:45:00,53.01,53.03,52.83,52.87,378880.0,52.6945,52.7144,52.5156,52.5553,378880.0
2019-01-07 10:50:00,52.89,53.0,52.86,52.91,284640.0,52.5752,52.6846,52.5454,52.5951,284640.0
2019-01-07 10:55:00,52.91,52.93,52.83,52.9,319280.0,52.5951,52.615,52.5156,52.5852,319280.0
2019-01-07 11:00:00,52.89,52.92,52.81,52.86,194180.0,52.5752,52.605,52.4957,52.5454,194180.0
2019-01-07 11:05:00,52.89,52.92,52.8,52.81,264580.0,52.5752,52.605,52.4857,52.4957,264580.0
2019-01-07 11:10:00,52.81,52.88,52.77,52.84,236500.0,52.4957,52.5653,52.4559,52.5255,236500.0
2019-01-07 11:15:00,52.85,52.89,52.81,52.84,274740.0,52.5355,52.5752,52.4957,52.5255,274740.0
2019-01-07 11:20:00,52.87,52.89,52.83,52.85,252660.0,52.5553,52.5752,52.5156,52.5355,252660.0
2019-01-07 11:25:00,52.85,52.89,52.83,52.88,274800.0,52.5355,52.5752,52.5156,52.5653,274800.0
2019-01-07 11:30:00,52.89,53.07,52.85,53.03,268700.0,52.5752,52.7541,52.5355,52.7144,268700.0
2019-01-07 11:35:00,53.04,53.21,53.03,53.18,421740.0,52.7243,52.8933,52.7144,52.8635,421740.0
2019-01-07 11:40:00,53.18,53.36,53.18,53.36,694180.0,52.8635,53.0424,52.8635,53.0424,694180.0
2019-01-07 11:45:00,53.36,53.52,53.35,53.49,657220.0,53.0424,53.2015,53.0325,53.1716,657220.0
2019-01-07 11:50:00,53.49,53.5,53.39,53.43,287240.0,53.1716,53.1816,53.0722,53.112,287240.0
2019-01-07 11:55:00,53.43,53.46,53.39,53.41,245540.0,53.112,53.1418,53.0722,53.0921,245540.0
2019-01-07 12:00:00,53.39,53.42,53.23,53.31,303840.0,53.0722,53.1021,52.9132,52.9927,303840.0
2019-01-07 12:05:00,53.32,53.36,53.32,53.35,267660.0,53.0027,53.0424,53.0027,53.0325,267660.0
2019-01-07 12:10:00,53.35,53.43,53.33,53.4,331640.0,53.0325,53.112,53.0126,53.0822,331640.0
2019-01-07 12:15:00,53.41,53.43,53.39,53.43,219140.0,53.0921,53.112,53.0722,53.112,219140.0
2019-01-07 12:20:00,53.43,53.51,53.42,53.51,169000.0,53.112,53.1915,53.1021,53.1915,169000.0
2019-01-07 12:25:00,53.52,53.6,53.51,53.55,395040.0,53.2015,53.281,53.1915,53.2313,395040.0
2019-01-07 12:30:00,53.55,53.55,53.47,53.51,246040.0,53.2313,53.2313,53.1518,53.1915,246040.0
2019-01-07 12:35:00,53.51,53.53,53.41,53.44,345660.0,53.1915,53.2114,53.0921,53.1219,345660.0
2019-01-07 12:40:00,53.44,53.44,53.4,53.41,53000.0,53.1219,53.1219,53.0822,53.0921,53000.0
2019-01-07 12:45:00,53.41,53.44,53.4,53.4,136460.0,53.0921,53.1219,53.0822,53.0822,136460.0
2019-01-07 12:50:00,53.41,53.43,53.37,53.43,103940.0,53.0921,53.112,53.0524,53.112,103940.0
2019-01-07 12:55:00,53.42,53.47,53.4,53.44,163320.0,53.1021,53.1518,53.0822,53.1219,163320.0
2019-01-07 13:00:00,53.44,53.48,53.42,53.45,100040.0,53.1219,53.1617,53.1021,53.1319,100040.0
2019-01-07 13:05:00,53.44,53.47,53.38,53.44,209460.0,53.1219,53.1518,53.0623,53.1219,209460.0
2019-01-07 13:10:00,53.45,53.49,53.43,53.47,135840.0,53.1319,53.1716,53.112,53.1518,135840.0
2019-01-07 13:15:00,53.45,53.48,53.45,53.45,144540.0,53.1319,53.1617,53.1319,53.1319,144540.0
2019-01-07 13:20:00,53.47,53.47,53.35,53.36,171320.0,53.1518,53.1518,53.0325,53.0424,171320.0
2019-01-07 13:25:00,53.36,53.37,53.29,53.31,126420.0,53.0424,53.0524,52.9728,52.9927,126420.0
2019-01-07 13:30:00,53.3,53.3,53.26,53.29,256180.0,52.9828,52.9828,52.943,52.9728,256180.0
2019-01-07 13:35:00,53.31,53.33,53.23,53.25,187700.0,52.9927,53.0126,52.9132,52.9331,187700.0
2019-01-07 13:40:00,53.22,53.31,53.2,53.29,165140.0,52.9032,52.9927,52.8834,52.9728,165140.0
2019-01-07 13:45:00,53.3,53.3,53.12,53.13,224320.0,52.9828,52.9828,52.8038,52.8138,224320.0
2019-01-07 13:50:00,53.12,53.21,53.11,53.21,189440.0,52.8038,52.8933,52.7939,52.8933,189440.0
2019-01-07 13:55:00,53.22,53.24,53.18,53.24,97460.0,52.9032,52.9231,52.8635,52.9231,97460.0
2019-01-07 14:00:00,53.24,53.27,53.2,53.27,191300.0,52.9231,52.953,52.8834,52.953,191300.0
2019-01-07 14:05:00,53.23,53.29,53.19,53.21,209580.0,52.9132,52.9728,52.8734,52.8933,209580.0
2019-01-07 14:10:00,53.24,53.25,53.18,53.22,147780.0,52.9231,52.9331,52.8635,52.9032,147780.0
2019-01-07 14:15:00,53.24,53.25,53.15,53.23,195880.0,52.9231,52.9331,52.8337,52.9132,195880.0
2019-01-07 14:20:00,53.23,53.26,53.2,53.2,182200.0,52.9132,52.943,52.8834,52.8834,182200.0
2019-01-07 14:25:00,53.18,53.21,53.16,53.2,121300.0,52.8635,52.8933,52.8436,52.8834,121300.0
2019-01-07 14:30:00,53.18,53.27,53.16,53.21,110460.0,52.8635,52.953,52.8436,52.8933,110460.0
2019-01-07 14:35:00,53.23,53.23,53.15,53.19,100060.0,52.9132,52.9132,52.8337,52.8734,100060.0
2019-01-07 14:40:00,53.19,53.22,53.13,53.19,174320.0,52.8734,52.9032,52.8138,52.8734,174320.0
2019-01-07 14:45:00,53.18,53.27,53.17,53.27,185820.0,52.8635,52.953,52.8535,52.953,185820.0
2019-01-07 14:50:00,53.27,53.28,53.2,53.23,151180.0,52.953,52.9629,52.8834,52.9132,151180.0
2019-01-07 14:55:00,53.2,53.2,53.11,53.15,157340.0,52.8834,52.8834,52.7939,52.8337,157340.0
2019-01-07 15:00:00,53.13,53.28,53.13,53.26,146000.0,52.8138,52.9629,52.8138,52.943,146000.0
2019-01-07 15:05:00,53.27,53.3,53.25,53.3,94000.0,52.953,52.9828,52.9331,52.9828,94000.0
2019-01-07 15:10:00,53.33,53.36,53.26,53.33,98800.0,53.0126,53.0424,52.943,53.0126,98800.0
2019-01-07 15:15:00,53.38,53.52,53.36,53.51,257020.0,53.0623,53.2015,53.0424,53.1915,257020.0
2019-01-07 15:20:00,53.5,53.5,53.42,53.45,304020.0,53.1816,53.1816,53.1021,53.1319,304020.0
2019-01-07 15:25:00,53.46,53.46,53.42,53.45,175000.0,53.1418,53.1418,53.1021,53.1319,175000.0
2019-01-07 15:30:00,53.45,53.46,53.33,53.37,198940.0,53.1319,53.1418,53.0126,53.0524,198940.0
2019-01-07 15:35:00,53.36,53.44,53.35,53.4,140020.0,53.0424,53.1219,53.0325,53.0822,140020.0
2019-01-07 15:40:00,53.38,53.39,53.33,53.35,303180.0,53.0623,53.0722,53.0126,53.0325,303180.0
2019-01-07 15:45:00,53.37,53.45,53.37,53.44,318160.0,53.0524,53.1319,53.0524,53.1219,318160.0
2019-01-07 15:50:00,53.43,53.43,53.33,53.36,274400.0,53.112,53.112,53.0126,53.0424,274400.0
2019-01-07 15:55:00,53.38,53.46,53.29,53.42,2882260.0,53.0623,53.1418,52.9728,53.1021,2882260.0
2019-01-08 09:30:00,53.81,54.09,53.81,54.05,919700.0,53.4897,53.7681,53.4897,53.7283,919700.0
2019-01-08 09:35:00,54.05,54.23,54.02,54.08,418980.0,53.7283,53.9072,53.6985,53.7581,418980.0
2019-01-08 09:40:00,54.05,54.11,53.89,53.9,398880.0,53.7283,53.788,53.5693,53.5792,398880.0
2019-01-08 09:45:00,53.87,53.94,53.66,53.7,309200.0,53.5494,53.619,53.3406,53.3804,309200.0
2019-01-08 09:50:00,53.7,53.72,53.54,53.7,236840.0,53.3804,53.4003,53.2213,53.3804,236840.0
2019-01-08 09:55:00,53.75,53.75,53.57,53.74,768780.0,53.4301,53.4301,53.2512,53.4202,768780.0
2019-01-08 10:00:00,53.71,53.73,53.6,53.62,173600.0,53.3903,53.4102,53.281,53.3009,173600.0
2019-01-08 10:05:00,53.61,53.68,53.56,53.65,234280.0,53.2909,53.3605,53.2412,53.3307,234280.0
2019-01-08 10:10:00,53.68,53.68,53.53,53.56,246660.0,53.3605,53.3605,53.2114,53.2412,246660.0
2019-01-08 10:15:00,53.55,53.55,53.42,53.45,506320.0,53.2313,53.2313,53.1021,53.1319,506320.0
2019-01-08 10:20:00,53.46,53.62,53.46,53.54,173300.0,53.1418,53.3009,53.1418,53.2213,173300.0
2019-01-08 10:25:00,53.55,53.68,53.55,53.63,157620.0,53.2313,53.3605,53.2313,53.3108,157620.0
2019-01-08 10:30:00,53.62,53.69,53.45,53.48,148000.0,53.3009,53.3705,53.1319,53.1617,148000.0
2019-01-08 10:35:00,53.47,53.48,53.39,53.44,254280.0,53.1518,53.1617,53.0722,53.1219,254280.0
2019-01-08 10:40:00,53.46,53.46,53.26,53.26,167040.0,53.1418,53.1418,52.943,52.943,167040.0
2019-01-08 10:45:00,53.3,53.3,53.2,53.29,193180.0,52.9828,52.9828,52.8834,52.9728,193180.0
2019-01-08 10:50:00,53.29,53.29,53.03,53.1,509820.0,52.9728,52.9728,52.7144,52.784,509820.0
2019-01-08 10:55:00,53.09,53.25,53.09,53.19,81380.0,52.774,52.9331,52.774,52.8734,81380.0
2019-01-08 11:00:00,53.21,53.43,53.2,53.34,141120.0,52.8933,53.112,52.8834,53.0225,141120.0
2019-01-08 11:05:00,53.38,53.45,53.28,53.4,272340.0,53.0623,53.1319,52.9629,53.0822,272340.0
2019-01-08 11:10:00,53.39,53.41,53.31,53.34,176880.0,53.0722,53.0921,52.9927,53.0225,176880.0
2019-01-08 11:15:00,53.34,53.47,53.3,53.47,146620.0,53.0225,53.1518,52.9828,53.1518,146620.0
2019-01-08 11:20:00,53.49,53.49,53.4,53.43,170160.0,53.1716,53.1716,53.0822,53.112,170160.0
2019-01-08 11:25:00,53.43,53.45,53.2,53.25,514000.0,53.112,53.1319,52.8834,52.9331,514000.0
2019-01-08 11:30:00,53.22,53.25,53.14,53.16,287020.0,52.9032,52.9331,52.8237,52.8436,287020.0
2019-01-08 11:35:00,53.2,53.27,53.16,53.19,135540.0,52.8834,52.953,52.8436,52.8734,135540.0
2019-01-08 11:40:00,53.22,53.25,53.19,53.22,140300.0,52.9032,52.9331,52.8734,52.9032,140300.0
2019-01-08 11:45:00,53.22,53.36,53.21,53.36,249520.0,52.9032,53.0424,52.8933,53.0424,249520.0
2019-01-08 11:50:00,53.33,53.34,53.26,53.28,166000.0,53.0126,53.0225,52.943,52.9629,166000.0
2019-01-08 11:55:00,53.3,53.39,53.29,53.36,175480.0,52.9828,53.0722,52.9728,53.0424,175480.0
2019-01-08 12:00:00,53.35,53.39,53.27,53.38,236220.0,53.0325,53.0722,52.953,53.0623,236220.0
2019-01-08 12:05:00,53.36,53.39,53.34,53.34,89060.0,53.0424,53.0722,53.0225,53.0225,89060.0
2019-01-08 12:10:00,53.34,53.38,53.29,53.35,169580.0,53.0225,53.0623,52.9728,53.0325,169580.0
2019-01-08 12:15:00,53.35,53.51,53.34,53.47,104000.0,53.0325,53.1915,53.0225,53.1518,104000.0
2019-01-08 12:20:00,53.45,53.5,53.43,53.48,140580.0,53.1319,53.1816,53.112,53.1617,140580.0
2019-01-08 12:25:00,53.48,53.59,53.47,53.53,180300.0,53.1617,53.271,53.1518,53.2114,180300.0
2019-01-08 12:30:00,53.55,53.6,53.52,53.52,262340.0,53.2313,53.281,53.2015,53.2015,262340.0
2019-01-08 12:35:00,53.51,53.51,53.4,53.4,130060.0,53.1915,53.1915,53.0822,53.0822,130060.0
2019-01-08 12:40:00,53.4,53.53,53.4,53.48,160020.0,53.0822,53.2114,53.0822,53.1617,160020.0
2019-01-08 12:45:00,53.5,53.51,53.32,53.33,143000.0,53.1816,53.1915,53.0027,53.0126,143000.0
2019-01-08 12:50:00,53.32,53.36,53.28,53.36,96220.0,53.0027,53.0424,52.9629,53.0424,96220.0
2019-01-08 12:55:00,53.33,53.41,53.25,53.36,69120.0,53.0126,53.0921,52.9331,53.0424,69120.0
2019-01-08 13:00:00,53.37,53.37,53.28,53.36,142680.0,53.0524,53.0524,52.9629,53.0424,142680.0
2019-01-08 13:05:00,53.36,53.38,53.31,53.31,107980.0,53.0424,53.0623,52.9927,52.9927,107980.0
2019-01-08 13:10:00,53.35,53.5,53.34,53.46,429200.0,53.0325,53.1816,53.0225,53.1418,429200.0
2019-01-08 13:15:00,53.46,53.48,53.42,53.45,64180.0,53.1418,53.1617,53.1021,53.1319,64180.0
2019-01-08 13:20:00,53.44,53.54,53.44,53.46,131980.0,53.1219,53.2213,53.1219,53.1418,131980.0
2019-01-08 13:25:00,53.47,53.52,53.45,53.5,77180.0,53.1518,53.2015,53.1319,53.1816,77180.0
2019-01-08 13:30:00,53.51,53.57,53.5,53.56,82120.0,53.1915,53.2512,53.1816,53.2412,82120.0
2019-01-08 13:35:00,53.55,53.58,53.51,53.52,75000.0,53.2313,53.2611,53.1915,53.2015,75000.0
2019-01-08 13:40:00,53.51,53.56,53.47,53.52,145320.0,53.1915,53.2412,53.1518,53.2015,145320.0
2019-01-08 13:45:00,53.49,53.56,53.44,53.56,162100.0,53.1716,53.2412,53.1219,53.2412,162100.0
2019-01-08 13:50:00,53.56,53.73,53.54,53.69,338840.0,53.2412,53.4102,53.2213,53.3705,338840.0
2019-01-08 13:55:00,53.69,53.72,53.67,53.7,187300.0,53.3705,53.4003,53.3506,53.3804,187300.0
2019-01-08 14:00:00,53.7,53.74,53.66,53.67,129860.0,53.3804,53.4202,53.3406,53.3506,129860.0
2019-01-08 14:05:00,53.7,53.73,53.55,53.69,394200.0,53.3804,53.4102,53.2313,53.3705,394200.0
2019-01-08 14:10:00,53.72,53.74,53.69,53.73,208000.0,53.4003,53.4202,53.3705,53.4102,208000.0
2019-01-08 14:15:00,53.73,53.8,53.72,53.79,598840.0,53.4102,53.4798,53.4003,53.4699,598840.0
2019-01-08 14:20:00,53.8,53.8,53.68,53.69,144600.0,53.4798,53.4798,53.3605,53.3705,144600.0
2019-01-08 14:25:00,53.72,53.75,53.64,53.71,103740.0,53.4003,53.4301,53.3207,53.3903,103740.0
2019-01-08 14:30:00,53.67,53.75,53.65,53.73,103180.0,53.3506,53.4301,53.3307,53.4102,103180.0
2019-01-08 14:35:00,53.7,53.7,53.65,53.7,65300.0,53.3804,53.3804,53.3307,53.3804,65300.0
2019-01-08 14:40:00,53.7,53.76,53.7,53.74,129980.0,53.3804,53.44,53.3804,53.4202,129980.0
2019-01-08 14:45:00,53.73,53.81,53.69,53.79,176260.0,53.4102,53.4897,53.3705,53.4699,176260.0
2019-01-08 14:50:00,53.81,53.81,53.71,53.77,129720.0,53.4897,53.4897,53.3903,53.45,129720.0
2019-01-08 14:55:00,53.76,53.76,53.67,53.73,118000.0,53.44,53.44,53.3506,53.4102,118000.0
2019-01-08 15:00:00,53.69,53.77,53.67,53.73,226000.0,53.3705,53.45,53.3506,53.4102,226000.0
2019-01-08 15:05:00,53.72,53.78,53.66,53.78,82440.0,53.4003,53.4599,53.3406,53.4599,82440.0
2019-01-08 15:10:00,53.73,53.82,53.73,53.8,229500.0,53.4102,53.4997,53.4102,53.4798,229500.0
2019-01-08 15:15:00,53.82,53.88,53.8,53.88,192100.0,53.4997,53.5593,53.4798,53.5593,192100.0
2019-01-08 15:20:00,53.87,53.88,53.83,53.87,220000.0,53.5494,53.5593,53.5096,53.5494,220000.0
2019-01-08 15:25:00,53.89,53.9,53.83,53.88,221180.0,53.5693,53.5792,53.5096,53.5593,221180.0
2019-01-08 15:30:00,53.89,53.89,53.84,53.85,166000.0,53.5693,53.5693,53.5196,53.5295,166000.0
2019-01-08 15:35:00,53.84,53.88,53.81,53.86,206360.0,53.5196,53.5593,53.4897,53.5394,206360.0
2019-01-08 15:40:00,53.87,53.88,53.75,53.78,406260.0,53.5494,53.5593,53.4301,53.4599,406260.0
2019-01-08 15:45:00,53.79,53.83,53.75,53.75,344860.0,53.4699,53.5096,53.4301,53.4301,344860.0
2019-01-08 15:50:00,53.74,53.77,53.68,53.73,801280.0,53.4202,53.45,53.3605,53.4102,801280.0
2019-01-08 15:55:00,53.73,53.87,53.71,53.83,1197680.0,53.4102,53.5494,53.3903,53.5096,1197680.0
2019-01-09 09:30:00,54.08,54.1,53.86,53.98,659860.0,53.7581,53.778,53.5394,53.6587,659860.0
2019-01-09 09:35:00,53.93,54.13,53.93,54.07,253640.0,53.609,53.8078,53.609,53.7482,253640.0
2019-01-09 09:40:00,54.06,54.13,53.98,53.98,303760.0,53.7382,53.8078,53.6587,53.6587,303760.0
2019-01-09 09:45:00,54.02,54.03,53.74,53.85,224840.0,53.6985,53.7084,53.4202,53.5295,224840.0
2019-01-09 09:50:00,53.86,54.1,53.85,54.05,337200.0,53.5394,53.778,53.5295,53.7283,337200.0
2019-01-09 09:55:00,54.07,54.08,53.98,54.03,254140.0,53.7482,53.7581,53.6587,53.7084,254140.0
2019-01-09 10:00:00,54.04,54.13,53.97,54.08,190320.0,53.7184,53.8078,53.6488,53.7581,190320.0
2019-01-09 10:05:00,54.07,54.07,53.84,53.88,184960.0,53.7482,53.7482,53.5196,53.5593,184960.0
2019-01-09 10:10:00,53.89,53.93,53.75,53.75,110420.0,53.5693,53.609,53.4301,53.4301,110420.0
2019-01-09 10:15:00,53.75,53.82,53.68,53.78,164000.0,53.4301,53.4997,53.3605,53.4599,164000.0
2019-01-09 10:20:00,53.79,53.85,53.75,53.76,157380.0,53.4699,53.5295,53.4301,53.44,157380.0
2019-01-09 10:25:00,53.8,53.81,53.7,53.76,149940.0,53.4798,53.4897,53.3804,53.44,149940.0
2019-01-09 10:30:00,53.76,53.76,53.49,53.52,339880.0,53.44,53.44,53.1716,53.2015,339880.0
2019-01-09 10:35:00,53.52,53.66,53.51,53.6,164000.0,53.2015,53.3406,53.1915,53.281,164000.0
2019-01-09 10:40:00,53.59,53.62,53.39,53.39,231380.0,53.271,53.3009,53.0722,53.0722,231380.0
2019-01-09 10:45:00,53.38,53.46,53.32,53.45,225980.0,53.0623,53.1418,53.0027,53.1319,225980.0
2019-01-09 10:50:00,53.45,53.57,53.38,53.54,140220.0,53.1319,53.2512,53.0623,53.2213,140220.0
2019-01-09 10:55:00,53.52,53.54,53.45,53.5,100580.0,53.2015,53.2213,53.1319,53.1816,100580.0
2019-01-09 11:00:00,53.51,53.7,53.49,53.66,265320.0,53.1915,53.3804,53.1716,53.3406,265320.0
2019-01-09 11:05:00,53.67,53.71,53.61,53.64,113340.0,53.3506,53.3903,53.2909,53.3207,113340.0
2019-01-09 11:10:00,53.66,53.7,53.59,53.65,199000.0,53.3406,53.3804,53.271,53.3307,199000.0
2019-01-09 11:15:00,53.64,53.73,53.58,53.71,210920.0,53.3207,53.4102,53.2611,53.3903,210920.0
2019-01-09 11:20:00,53.7,53.79,53.65,53.73,211660.0,53.3804,53.4699,53.3307,53.4102,211660.0
2019-01-09 11:25:00,53.72,53.77,53.71,53.75,78440.0,53.4003,53.45,53.3903,53.4301,78440.0
2019-01-09 11:30:00,53.73,53.75,53.67,53.67,109000.0,53.4102,53.4301,53.3506,53.3506,109000.0
2019-01-09 11:35:00,53.71,53.73,53.64,53.69,131040.0,53.3903,53.4102,53.3207,53.3705,131040.0
2019-01-09 11:40:00,53.68,53.7,53.63,53.68,141600.0,53.3605,53.3804,53.3108,53.3605,141600.0
2019-01-09 11:45:00,53.65,53.77,53.64,53.77,105480.0,53.3307,53.45,53.3207,53.45,105480.0
2019-01-09 11:50:00,53.76,53.86,53.72,53.85,211000.0,53.44,53.5394,53.4003,53.5295,211000.0
2019-01-09 11:55:00,53.86,53.86,53.75,53.78,139280.0,53.5394,53.5394,53.4301,53.4599,139280.0
2019-01-09 12:00:00,53.78,53.8,53.73,53.77,135520.0,53.4599,53.4798,53.4102,53.45,135520.0
2019-01-09 12:05:00,53.77,53.77,53.67,53.69,101000.0,53.45,53.45,53.3506,53.3705,101000.0
2019-01-09 12:10:00,53.72,53.73,53.68,53.73,100400.0,53.4003,53.4102,53.3605,53.4102,100400.0
2019-01-09 12:15:00,53.75,53.78,53.74,53.75,81060.0,53.4301,53.4599,53.4202,53.4301,81060.0
2019-01-09 12:20:00,53.74,53.77,53.73,53.75,64000.0,53.4202,53.45,53.4102,53.4301,64000.0
2019-01-09 12:25:00,53.76,53.78,53.73,53.75,78000.0,53.44,53.4599,53.4102,53.4301,78000.0
2019-01-09 12:30:00,53.76,53.82,53.71,53.8,105520.0,53.44,53.4997,53.3903,53.4798,105520.0
2019-01-09 12:35:00,53.82,53.86,53.79,53.79,110120.0,53.4997,53.5394,53.4699,53.4699,110120.0
2019-01-09 12:40:00,53.79,53.83,53.77,53.79,363300.0,53.4699,53.5096,53.45,53.4699,363300.0
2019-01-09 12:45:00,53.81,53.91,53.79,53.85,245160.0,53.4897,53.5891,53.4699,53.5295,245160.0
2019-01-09 12:50:00,53.9,53.93,53.89,53.9,51000.0,53.5792,53.609,53.5693,53.5792,51000.0
2019-01-09 12:55:00,53.91,53.96,53.9,53.95,227400.0,53.5891,53.6388,53.5792,53.6289,227400.0
2019-01-09 13:00:00,53.95,53.97,53.9,53.9,165000.0,53.6289,53.6488,53.5792,53.5792,165000.0
2019-01-09 13:05:00,53.91,53.92,53.85,53.9,102000.0,53.5891,53.5991,53.5295,53.5792,102000.0
2019-01-09 13:10:00,53.89,53.89,53.85,53.85,68660.0,53.5693,53.5693,53.5295,53.5295,68660.0
2019-01-09 13:15:00,53.88,53.89,53.85,53.88,66920.0,53.5593,53.5693,53.5295,53.5593,66920.0
2019-01-09 13:20:00,53.88,53.94,53.88,53.94,119000.0,53.5593,53.619,53.5593,53.619,119000.0
2019-01-09 13:25:00,53.93,53.93,53.86,53.9,93280.0,53.609,53.609,53.5394,53.5792,93280.0
2019-01-09 13:30:00,53.9,53.91,53.86,53.89,57000.0,53.5792,53.5891,53.5394,53.5693,57000.0
2019-01-09 13:35:00,53.88,53.91,53.87,53.89,86000.0,53.5593,53.5891,53.5494,53.5693,86000.0
2019-01-09 13:40:00,53.86,53.88,53.83,53.83,62560.0,53.5394,53.5593,53.5096,53.5096,62560.0
2019-01-09 13:45:00,53.83,53.84,53.77,53.79,102100.0,53.5096,53.5196,53.45,53.4699,102100.0
2019-01-09 13:50:00,53.77,53.78,53.68,53.71,146520.0,53.45,53.4599,53.3605,53.3903,146520.0
2019-01-09 13:55:00,53.74,53.81,53.73,53.78,69040.0,53.4202,53.4897,53.4102,53.4599,69040.0
2019-01-09 14:00:00,53.8,53.95,53.8,53.91,117060.0,53.4798,53.6289,53.4798,53.5891,117060.0
2019-01-09 14:05:00,53.9,54.01,53.9,54.0,109320.0,53.5792,53.6885,53.5792,53.6786,109320.0
2019-01-09 14:10:00,53.99,53.99,53.88,53.88,139800.0,53.6687,53.6687,53.5593,53.5593,139800.0
2019-01-09 14:15:00,53.88,53.88,53.62,53.65,150080.0,53.5593,53.5593,53.3009,53.3307,150080.0
2019-01-09 14:20:00,53.61,53.7,53.51,53.6,191560.0,53.2909,53.3804,53.1915,53.281,191560.0
2019-01-09 14:25:00,53.58,53.66,53.57,53.64,113000.0,53.2611,53.3406,53.2512,53.3207,113000.0
2019-01-09 14:30:00,53.65,53.7,53.55,53.66,148880.0,53.3307,53.3804,53.2313,53.3406,148880.0
2019-01-09 14:35:00,53.65,53.71,53.6,53.65,75980.0,53.3307,53.3903,53.281,53.3307,75980.0
2019-01-09 14:40:00,53.66,53.71,53.66,53.68,72360.0,53.3406,53.3903,53.3406,53.3605,72360.0
2019-01-09 14:45:00,53.7,53.76,53.7,53.75,120560.0,53.3804,53.44,53.3804,53.4301,120560.0
2019-01-09 14:50:00,53.75,53.77,53.72,53.77,148000.0,53.4301,53.45,53.4003,53.45,148000.0
2019-01-09 14:55:00,53.75,53.77,53.7,53.72,60000.0,53.4301,53.45,53.3804,53.4003,60000.0
2019-01-09 15:00:00,53.74,53.8,53.71,53.8,182140.0,53.4202,53.4798,53.3903,53.4798,182140.0
2019-01-09 15:05:00,53.79,53.83,53.73,53.83,135020.0,53.4699,53.5096,53.4102,53.5096,135020.0
2019-01-09 15:10:00,53.82,53.87,53.8,53.8,128640.0,53.4997,53.5494,53.4798,53.4798,128640.0
2019-01-09 15:15:00,53.83,53.92,53.83,53.87,108000.0,53.5096,53.5991,53.5096,53.5494,108000.0
2019-01-09 15:20:00,53.88,53.9,53.85,53.85,86360.0,53.5593,53.5792,53.5295,53.5295,86360.0
2019-01-09 15:25:00,53.86,53.86,53.74,53.77,75740.0,53.5394,53.5394,53.4202,53.45,75740.0
2019-01-09 15:30:00,53.78,53.8,53.7,53.79,168560.0,53.4599,53.4798,53.3804,53.4699,168560.0
2019-01-09 15:35:00,53.78,53.79,53.68,53.75,181240.0,53.4599,53.4699,53.3605,53.4301,181240.0
2019-01-09 15:40:00,53.77,53.77,53.67,53.73,112560.0,53.45,53.45,53.3506,53.4102,112560.0
2019-01-09 15:45:00,53.71,53.71,53.61,53.67,173120.0,53.3903,53.3903,53.2909,53.3506,173120.0
2019-01-09 15:50:00,53.67,53.7,53.61,53.66,413680.0,53.3506,53.3804,53.2909,53.3406,413680.0
2019-01-09 15:55:00,53.66,53.83,53.65,53.71,773880.0,53.3406,53.5096,53.3307,53.3903,773880.0
2019-01-10 09:30:00,53.37,53.45,53.16,53.3,498720.0,53.0524,53.1319,52.8436,52.9828,498720.0
2019-01-10 09:35:00,53.36,53.41,53.22,53.26,452000.0,53.0424,53.0921,52.9032,52.943,452000.0
2019-01-10 09:40:00,53.26,53.4,53.18,53.27,207400.0,52.943,53.0822,52.8635,52.953,207400.0
2019-01-10 09:45:00,53.27,53.37,53.23,53.29,277100.0,52.953,53.0524,52.9132,52.9728,277100.0
2019-01-10 09:50:00,53.26,53.33,53.18,53.19,329640.0,52.943,53.0126,52.8635,52.8734,329640.0
2019-01-10 09:55:00,53.18,53.19,53.09,53.17,211380.0,52.8635,52.8734,52.774,52.8535,211380.0
2019-01-10 10:00:00,53.17,53.26,53.05,53.05,195540.0,52.8535,52.943,52.7343,52.7343,195540.0
2019-01-10 10:05:00,53.04,53.08,52.9,52.95,350140.0,52.7243,52.7641,52.5852,52.6349,350140.0
2019-01-10 10:10:00,52.96,53.03,52.96,52.98,195620.0,52.6448,52.7144,52.6448,52.6647,195620.0
2019-01-10 10:15:00,52.98,53.08,52.89,53.08,188300.0,52.6647,52.7641,52.5752,52.7641,188300.0
2019-01-10 10:20:00,53.11,53.33,53.11,53.3,251140.0,52.7939,53.0126,52.7939,52.9828,251140.0
2019-01-10 10:25:00,53.31,53.38,53.2,53.37,154980.0,52.9927,53.0623,52.8834,53.0524,154980.0
2019-01-10 10:30:00,53.37,53.38,53.22,53.23,181000.0,53.0524,53.0623,52.9032,52.9132,181000.0
2019-01-10 10:35:00,53.23,53.25,53.13,53.21,225000.0,52.9132,52.9331,52.8138,52.8933,225000.0
2019-01-10 10:40:00,53.21,53.24,53.16,53.2,289700.0,52.8933,52.9231,52.8436,52.8834,289700.0
2019-01-10 10:45:00,53.17,53.27,53.14,53.27,132120.0,52.8535,52.953,52.8237,52.953,132120.0
2019-01-10 10:50:00,53.24,53.36,53.24,53.34,225000.0,52.9231,53.0424,52.9231,53.0225,225000.0
2019-01-10 10:55:00,53.33,53.36,53.27,53.28,213740.0,53.0126,53.0424,52.953,52.9629,213740.0
2019-01-10 11:00:00,53.28,53.31,53.25,53.29,247820.0,52.9629,52.9927,52.9331,52.9728,247820.0
2019-01-10 11:05:00,53.3,53.37,53.26,53.3,353940.0,52.9828,53.0524,52.943,52.9828,353940.0
2019-01-10 11:10:00,53.31,53.32,53.2,53.2,389260.0,52.9927,53.0027,52.8834,52.8834,389260.0
2019-01-10 11:15:00,53.21,53.29,53.2,53.23,130000.0,52.8933,52.9728,52.8834,52.9132,130000.0
2019-01-10 11:20:00,53.23,53.23,53.14,53.14,244380.0,52.9132,52.9132,52.8237,52.8237,244380.0
2019-01-10 11:25:00,53.14,53.17,53.09,53.15,304520.0,52.8237,52.8535,52.774,52.8337,304520.0
2019-01-10 11:30:00,53.15,53.19,53.09,53.16,278760.0,52.8337,52.8734,52.774,52.8436,278760.0
2019-01-10 11:35:00,53.18,53.31,53.18,53.27,183880.0,52.8635,52.9927,52.8635,52.953,183880.0
2019-01-10 11:40:00,53.28,53.3,53.2,53.22,89120.0,52.9629,52.9828,52.8834,52.9032,89120.0
2019-01-10 11:45:00,53.22,53.22,53.18,53.19,159560.0,52.9032,52.9032,52.8635,52.8734,159560.0
2019-01-10 11:50:00,53.19,53.21,53.16,53.2,77000.0,52.8734,52.8933,52.8436,52.8834,77000.0
2019-01-10 11:55:00,53.2,53.26,53.14,53.24,173960.0,52.8834,52.943,52.8237,52.9231,173960.0
2019-01-10 12:00:00,53.24,53.33,53.2,53.23,95300.0,52.9231,53.0126,52.8834,52.9132,95300.0
2019-01-10 12:05:00,53.2,53.25,53.2,53.25,42000.0,52.8834,52.9331,52.8834,52.9331,42000.0
2019-01-10 12:10:00,53.25,53.27,53.22,53.22,79080.0,52.9331,52.953,52.9032,52.9032,79080.0
2019-01-10 12:15:00,53.26,53.29,53.25,53.26,91000.0,52.943,52.9728,52.9331,52.943,91000.0
2019-01-10 12:20:00,53.25,53.3,53.2,53.29,74000.0,52.9331,52.9828,52.8834,52.9728,74000.0
2019-01-10 12:25:00,53.28,53.29,53.21,53.22,113520.0,52.9629,52.9728,52.8933,52.9032,113520.0
2019-01-10 12:30:00,53.23,53.28,53.23,53.24,50400.0,52.9132,52.9629,52.9132,52.9231,50400.0
2019-01-10 12:35:00,53.24,53.28,53.23,53.25,97360.0,52.9231,52.9629,52.9132,52.9331,97360.0
2019-01-10 12:40:00,53.24,53.25,53.15,53.19,86020.0,52.9231,52.9331,52.8337,52.8734,86020.0
2019-01-10 12:45:00,53.18,53.39,53.18,53.35,176280.0,52.8635,53.0722,52.8635,53.0325,176280.0
2019-01-10 12:50:00,53.32,53.42,53.32,53.39,172920.0,53.0027,53.1021,53.0027,53.0722,172920.0
2019-01-10 12:55:00,53.35,53.38,53.32,53.35,88080.0,53.0325,53.0623,53.0027,53.0325,88080.0
2019-01-10 13:00:00,53.35,53.37,53.29,53.3,77480.0,53.0325,53.0524,52.9728,52.9828,77480.0
2019-01-10 13:05:00,53.33,53.36,53.13,53.13,256800.0,53.0126,53.0424,52.8138,52.8138,256800.0
2019-01-10 13:10:00,53.12,53.2,53.12,53.16,87600.0,52.8038,52.8834,52.8038,52.8436,87600.0
2019-01-10 13:15:00,53.14,53.14,53.07,53.14,100020.0,52.8237,52.8237,52.7541,52.8237,100020.0
2019-01-10 13:20:00,53.1,53.14,53.08,53.11,105180.0,52.784,52.8237,52.7641,52.7939,105180.0
2019-01-10 13:25:00,53.12,53.19,53.1,53.16,128680.0,52.8038,52.8734,52.784,52.8436,128680.0
2019-01-10 13:30:00,53.21,53.21,53.13,53.17,65000.0,52.8933,52.8933,52.8138,52.8535,65000.0
2019-01-10 13:35:00,53.15,53.16,53.07,53.08,151500.0,52.8337,52.8436,52.7541,52.7641,151500.0
2019-01-10 13:40:00,53.07,53.07,53.0,53.07,145440.0,52.7541,52.7541,52.6846,52.7541,145440.0
2019-01-10 13:45:00,53.07,53.15,53.06,53.14,49240.0,52.7541,52.8337,52.7442,52.8237,49240.0
2019-01-10 13:50:00,53.15,53.19,53.1,53.13,76480.0,52.8337,52.8734,52.784,52.8138,76480.0
2019-01-10 13:55:00,53.13,53.21,53.12,53.18,97780.0,52.8138,52.8933,52.8038,52.8635,97780.0
2019-01-10 14:00:00,53.18,53.27,53.18,53.23,70160.0,52.8635,52.953,52.8635,52.9132,70160.0
2019-01-10 14:05:00,53.27,53.38,53.25,53.37,197980.0,52.953,53.0623,52.9331,53.0524,197980.0
2019-01-10 14:10:00,53.36,53.4,53.33,53.34,75520.0,53.0424,53.0822,53.0126,53.0225,75520.0
2019-01-10 14:15:00,53.37,53.41,53.35,53.4,110520.0,53.0524,53.0921,53.0325,53.0822,110520.0
2019-01-10 14:20:00,53.42,53.53,53.37,53.4,240380.0,53.1021,53.2114,53.0524,53.0822,240380.0
2019-01-10 14:25:00,53.42,53.44,53.35,53.36,66200.0,53.1021,53.1219,53.0325,53.0424,66200.0
2019-01-10 14:30:00,53.36,53.37,53.26,53.31,201300.0,53.0424,53.0524,52.943,52.9927,201300.0
2019-01-10 14:35:00,53.29,53.33,53.27,53.27,60060.0,52.9728,53.0126,52.953,52.953,60060.0
2019-01-10 14:40:00,53.29,53.39,53.29,53.37,136980.0,52.9728,53.0722,52.9728,53.0524,136980.0
2019-01-10 14:45:00,53.37,53.38,53.3,53.3,30000.0,53.0524,53.0623,52.9828,52.9828,30000.0
2019-01-10 14:50:00,53.29,53.3,53.24,53.28,60000.0,52.9728,52.9828,52.9231,52.9629,60000.0
2019-01-10 14:55:00,53.24,53.32,53.22,53.32,38000.0,52.9231,53.0027,52.9032,53.0027,38000.0
2019-01-10 15:00:00,53.33,53.42,53.33,53.4,54000.0,53.0126,53.1021,53.0126,53.0822,54000.0
2019-01-10 15:05:00,53.36,53.41,53.36,53.36,67280.0,53.0424,53.0921,53.0424,53.0424,67280.0
2019-01-10 15:10:00,53.34,53.39,53.3,53.39,148580.0,53.0225,53.0722,52.9828,53.0722,148580.0
2019-01-10 15:15:00,53.39,53.45,53.38,53.39,70000.0,53.0722,53.1319,53.0623,53.0722,70000.0
2019-01-10 15:20:00,53.41,53.45,53.39,53.42,133140.0,53.0921,53.1319,53.0722,53.1021,133140.0
2019-01-10 15:25:00,53.44,53.49,53.43,53.49,106380.0,53.1219,53.1716,53.112,53.1716,106380.0
2019-01-10 15:30:00,53.46,53.54,53.39,53.51,110000.0,53.1418,53.2213,53.0722,53.1915,110000.0
2019-01-10 15:35:00,53.5,53.51,53.41,53.44,265580.0,53.1816,53.1915,53.0921,53.1219,265580.0
2019-01-10 15:40:00,53.43,53.48,53.43,53.47,237240.0,53.112,53.1617,53.112,53.1518,237240.0
2019-01-10 15:45:00,53.47,53.5,53.45,53.47,368600.0,53.1518,53.1816,53.1319,53.1518,368600.0
2019-01-10 15:50:00,53.47,53.54,53.47,53.54,531380.0,53.1518,53.2213,53.1518,53.2213,531380.0
2019-01-10 15:55:00,53.53,53.56,53.46,53.46,915620.0,53.2114,53.2412,53.1418,53.1418,915620.0
2019-01-11 09:30:00,53.1,53.19,53.02,53.16,576240.0,52.784,52.8734,52.7044,52.8436,576240.0
2019-01-11 09:35:00,53.12,53.15,52.86,52.86,479440.0,52.8038,52.8337,52.5454,52.5454,479440.0
2019-01-11 09:40:00,52.92,52.99,52.72,52.74,647760.0,52.605,52.6746,52.4062,52.4261,647760.0
2019-01-11 09:45:00,52.75,52.9,52.75,52.81,279940.0,52.436,52.5852,52.436,52.4957,279940.0
2019-01-11 09:50:00,52.81,52.82,52.69,52.77,511220.0,52.4957,52.5056,52.3764,52.4559,511220.0
2019-01-11 09:55:00,52.78,52.89,52.74,52.89,239020.0,52.4659,52.5752,52.4261,52.5752,239020.0
2019-01-11 10:00:00,52.86,52.94,52.82,52.83,243660.0,52.5454,52.6249,52.5056,52.5156,243660.0
2019-01-11 10:05:00,52.84,52.84,52.73,52.78,337300.0,52.5255,52.5255,52.4162,52.4659,337300.0
2019-01-11 10:10:00,52.78,52.78,52.69,52.7,424940.0,52.4659,52.4659,52.3764,52.3863,424940.0
2019-01-11 10:15:00,52.71,52.73,52.67,52.71,196260.0,52.3963,52.4162,52.3565,52.3963,196260.0
2019-01-11 10:20:00,52.71,52.77,52.66,52.72,432740.0,52.3963,52.4559,52.3466,52.4062,432740.0
2019-01-11 10:25:00,52.69,52.69,52.45,52.46,390400.0,52.3764,52.3764,52.1378,52.1478,390400.0
2019-01-11 10:30:00,52.45,52.59,52.42,52.59,371320.0,52.1378,52.277,52.108,52.277,371320.0
2019-01-11 10:35:00,52.6,52.67,52.56,52.56,151800.0,52.2869,52.3565,52.2472,52.2472,151800.0
2019-01-11 10:40:00,52.57,52.59,52.48,52.59,142540.0,52.2571,52.277,52.1677,52.277,142540.0
2019-01-11 10:45:00,52.59,52.6,52.53,52.53,156000.0,52.277,52.2869,52.2174,52.2174,156000.0
2019-01-11 10:50:00,52.53,52.56,52.48,52.54,402340.0,52.2174,52.2472,52.1677,52.2273,402340.0
2019-01-11 10:55:00,52.54,52.73,52.54,52.69,193680.0,52.2273,52.4162,52.2273,52.3764,193680.0
2019-01-11 11:00:00,52.71,52.83,52.68,52.79,408980.0,52.3963,52.5156,52.3665,52.4758,408980.0
2019-01-11 11:05:00,52.79,52.83,52.72,52.77,223600.0,52.4758,52.5156,52.4062,52.4559,223600.0
2019-01-11 11:10:00,52.78,52.78,52.63,52.64,145720.0,52.4659,52.4659,52.3168,52.3267,145720.0
2019-01-11 11:15:00,52.63,52.73,52.62,52.71,177760.0,52.3168,52.4162,52.3068,52.3963,177760.0
2019-01-11 11:20:00,52.73,52.73,52.6,52.71,183680.0,52.4162,52.4162,52.2869,52.3963,183680.0
2019-01-11 11:25:00,52.7,52.72,52.63,52.66,104120.0,52.3863,52.4062,52.3168,52.3466,104120.0
2019-01-11 11:30:00,52.65,52.76,52.63,52.76,174280.0,52.3366,52.446,52.3168,52.446,174280.0
2019-01-11 11:35:00,52.8,52.81,52.76,52.77,97480.0,52.4857,52.4957,52.446,52.4559,97480.0
2019-01-11 11:40:00,52.74,52.8,52.74,52.8,150880.0,52.4261,52.4857,52.4261,52.4857,150880.0
2019-01-11 11:45:00,52.82,52.85,52.8,52.8,68200.0,52.5056,52.5355,52.4857,52.4857,68200.0
2019-01-11 11:50:00,52.8,52.83,52.75,52.75,159320.0,52.4857,52.5156,52.436,52.436,159320.0
2019-01-11 11:55:00,52.76,52.76,52.71,52.74,141480.0,52.446,52.446,52.3963,52.4261,141480.0
2019-01-11 12:00:00,52.72,52.76,52.7,52.75,125900.0,52.4062,52.446,52.3863,52.436,125900.0
2019-01-11 12:05:00,52.75,52.78,52.69,52.7,108880.0,52.436,52.4659,52.3764,52.3863,108880.0
2019-01-11 12:10:00,52.67,52.69,52.65,52.66,175980.0,52.3565,52.3764,52.3366,52.3466,175980.0
2019-01-11 12:15:00,52.66,52.74,52.66,52.72,138000.0,52.3466,52.4261,52.3466,52.4062,138000.0
2019-01-11 12:20:00,52.72,52.72,52.68,52.69,337940.0,52.4062,52.4062,52.3665,52.3764,337940.0
2019-01-11 12:25:00,52.7,52.74,52.66,52.69,145900.0,52.3863,52.4261,52.3466,52.3764,145900.0
2019-01-11 12:30:00,52.68,52.79,52.67,52.74,160240.0,52.3665,52.4758,52.3565,52.4261,160240.0
2019-01-11 12:35:00,52.75,52.82,52.73,52.81,291880.0,52.436,52.5056,52.4162,52.4957,291880.0
2019-01-11 12:40:00,52.82,52.82,52.76,52.78,157600.0,52.5056,52.5056,52.446,52.4659,157600.0
2019-01-11 12:45:00,52.76,52.77,52.72,52.75,138180.0,52.446,52.4559,52.4062,52.436,138180.0
2019-01-11 12:50:00,52.75,52.77,52.71,52.72,54000.0,52.436,52.4559,52.3963,52.4062,54000.0
2019-01-11 12:55:00,52.7,52.73,52.7,52.72,121160.0,52.3863,52.4162,52.3863,52.4062,121160.0
2019-01-11 13:00:00,52.73,52.75,52.64,52.64,91000.0,52.4162,52.436,52.3267,52.3267,91000.0
2019-01-11 13:05:00,52.65,52.71,52.65,52.69,71000.0,52.3366,52.3963,52.3366,52.3764,71000.0
2019-01-11 13:10:00,52.69,52.71,52.57,52.59,107720.0,52.3764,52.3963,52.2571,52.277,107720.0
2019-01-11 13:15:00,52.6,52.61,52.55,52.59,83000.0,52.2869,52.2969,52.2372,52.277,83000.0
2019-01-11 13:20:00,52.58,52.6,52.54,52.54,133560.0,52.2671,52.2869,52.2273,52.2273,133560.0
2019-01-11 13:25:00,52.54,52.58,52.53,52.57,67180.0,52.2273,52.2671,52.2174,52.2571,67180.0
2019-01-11 13:30:00,52.56,52.6,52.56,52.58,128200.0,52.2472,52.2869,52.2472,52.2671,128200.0
2019-01-11 13:35:00,52.59,52.61,52.56,52.6,94000.0,52.277,52.2969,52.2472,52.2869,94000.0
2019-01-11 13:40:00,52.6,52.64,52.6,52.62,240700.0,52.2869,52.3267,52.2869,52.3068,240700.0
2019-01-11 13:45:00,52.63,52.63,52.57,52.58,199200.0,52.3168,52.3168,52.2571,52.2671,199200.0
2019-01-11 13:50:00,52.57,52.62,52.57,52.59,221820.0,52.2571,52.3068,52.2571,52.277,221820.0
2019-01-11 13:55:00,52.56,52.57,52.53,52.53,116220.0,52.2472,52.2571,52.2174,52.2174,116220.0
2019-01-11 14:00:00,52.54,52.6,52.5,52.59,175200.0,52.2273,52.2869,52.1875,52.277,175200.0
2019-01-11 14:05:00,52.59,52.63,52.57,52.62,90880.0,52.277,52.3168,52.2571,52.3068,90880.0
2019-01-11 14:10:00,52.64,52.68,52.62,52.67,416620.0,52.3267,52.3665,52.3068,52.3565,416620.0
2019-01-11 14:15:00,52.67,52.69,52.64,52.68,127380.0,52.3565,52.3764,52.3267,52.3665,127380.0
2019-01-11 14:20:00,52.68,52.71,52.66,52.71,179940.0,52.3665,52.3963,52.3466,52.3963,179940.0
2019-01-11 14:25:00,52.71,52.73,52.68,52.73,101260.0,52.3963,52.4162,52.3665,52.4162,101260.0
2019-01-11 14:30:00,52.73,52.76,52.72,52.76,111800.0,52.4162,52.446,52.4062,52.446,111800.0
2019-01-11 14:35:00,52.76,52.76,52.72,52.73,80660.0,52.446,52.446,52.4062,52.4162,80660.0
2019-01-11 14:40:00,52.72,52.78,52.71,52.77,153100.0,52.4062,52.4659,52.3963,52.4559,153100.0
2019-01-11 14:45:00,52.76,52.82,52.76,52.8,160460.0,52.446,52.5056,52.446,52.4857,160460.0
2019-01-11 14:50:00,52.79,52.81,52.77,52.77,101380.0,52.4758,52.4957,52.4559,52.4559,101380.0
2019-01-11 14:55:00,52.74,52.79,52.74,52.75,82400.0,52.4261,52.4758,52.4261,52.436,82400.0
2019-01-11 15:00:00,52.75,52.79,52.75,52.77,104700.0,52.436,52.4758,52.436,52.4559,104700.0
2019-01-11 15:05:00,52.75,52.84,52.75,52.8,140560.0,52.436,52.5255,52.436,52.4857,140560.0
2019-01-11 15:10:00,52.8,52.83,52.79,52.79,122060.0,52.4857,52.5156,52.4758,52.4758,122060.0
2019-01-11 15:15:00,52.8,52.82,52.78,52.79,186320.0,52.4857,52.5056,52.4659,52.4758,186320.0
2019-01-11 15:20:00,52.79,52.82,52.77,52.8,235060.0,52.4758,52.5056,52.4559,52.4857,235060.0
2019-01-11 15:25:00,52.79,52.79,52.74,52.74,172760.0,52.4758,52.4758,52.4261,52.4261,172760.0
2019-01-11 15:30:00,52.73,52.85,52.73,52.85,219500.0,52.4162,52.5355,52.4162,52.5355,219500.0
2019-01-11 15:35:00,52.85,52.9,52.84,52.9,348080.0,52.5355,52.5852,52.5255,52.5852,348080.0
2019-01-11 15:40:00,52.89,52.9,52.87,52.9,312680.0,52.5752,52.5852,52.5553,52.5852,312680.0
2019-01-11 15:45:00,52.9,52.97,52.88,52.95,428500.0,52.5852,52.6547,52.5653,52.6349,428500.0
2019-01-11 15:50:00,52.95,52.96,52.89,52.91,426060.0,52.6349,52.6448,52.5752,52.5951,426060.0
2019-01-11 15:55:00,52.91,53.0,52.78,52.86,1235580.0,52.5951,52.6846,52.4659,52.5454,1235580.0
2019-01-14 09:30:00,52.35,52.35,52.16,52.17,754080.0,52.0384,52.0384,51.8496,51.8595,754080.0
2019-01-14 09:35:00,52.13,52.47,52.11,52.4,447620.0,51.8197,52.1577,51.7999,52.0881,447620.0
2019-01-14 09:40:00,52.44,52.55,52.44,52.48,594320.0,52.1279,52.2372,52.1279,52.1677,594320.0
2019-01-14 09:45:00,52.53,52.57,52.3,52.33,223460.0,52.2174,52.2571,51.9887,52.0185,223460.0
2019-01-14 09:50:00,52.31,52.33,52.2,52.28,182960.0,51.9987,52.0185,51.8893,51.9688,182960.0
2019-01-14 09:55:00,52.3,52.32,52.12,52.18,193620.0,51.9887,52.0086,51.8098,51.8694,193620.0
2019-01-14 10:00:00,52.15,52.18,52.06,52.17,187200.0,51.8396,51.8694,51.7502,51.8595,187200.0
2019-01-14 10:05:00,52.16,52.17,52.07,52.14,165520.0,51.8496,51.8595,51.7601,51.8297,165520.0
2019-01-14 10:10:00,52.13,52.19,52.1,52.18,285360.0,51.8197,51.8794,51.7899,51.8694,285360.0
2019-01-14 10:15:00,52.18,52.33,52.14,52.3,294140.0,51.8694,52.0185,51.8297,51.9887,294140.0
2019-01-14 10:20:00,52.34,52.38,52.28,52.32,171900.0,52.0285,52.0682,51.9688,52.0086,171900.0
2019-01-14 10:25:00,52.32,52.34,52.26,52.34,182400.0,52.0086,52.0285,51.949,52.0285,182400.0
2019-01-14 10:30:00,52.32,52.47,52.32,52.45,110060.0,52.0086,52.1577,52.0086,52.1378,110060.0
2019-01-14 10:35:00,52.46,52.5,52.44,52.47,185380.0,52.1478,52.1875,52.1279,52.1577,185380.0
2019-01-14 10:40:00,52.47,52.47,52.39,52.46,66040.0,52.1577,52.1577,52.0782,52.1478,66040.0
2019-01-14 10:45:00,52.48,52.51,52.34,52.38,143920.0,52.1677,52.1975,52.0285,52.0682,143920.0
2019-01-14 10:50:00,52.36,52.43,52.32,52.32,185220.0,52.0484,52.1179,52.0086,52.0086,185220.0
2019-01-14 10:55:00,52.3,52.46,52.3,52.44,153020.0,51.9887,52.1478,51.9887,52.1279,153020.0
2019-01-14 11:00:00,52.44,52.45,52.34,52.41,89520.0,52.1279,52.1378,52.0285,52.0981,89520.0
2019-01-14 11:05:00,52.41,52.43,52.35,52.43,97980.0,52.0981,52.1179,52.0384,52.1179,97980.0
2019-01-14 11:10:00,52.4,52.43,52.36,52.41,95300.0,52.0881,52.1179,52.0484,52.0981,95300.0
2019-01-14 11:15:00,52.42,52.46,52.35,52.38,108120.0,52.108,52.1478,52.0384,52.0682,108120.0
2019-01-14 11:20:00,52.37,52.44,52.34,52.43,64000.0,52.0583,52.1279,52.0285,52.1179,64000.0
2019-01-14 11:25:00,52.43,52.43,52.39,52.42,61300.0,52.1179,52.1179,52.0782,52.108,61300.0
2019-01-14 11:30:00,52.4,52.47,52.38,52.46,76440.0,52.0881,52.1577,52.0682,52.1478,76440.0
2019-01-14 11:35:00,52.46,52.55,52.45,52.54,103080.0,52.1478,52.2372,52.1378,52.2273,103080.0
2019-01-14 11:40:00,52.54,52.58,52.49,52.5,87740.0,52.2273,52.2671,52.1776,52.1875,87740.0
2019-01-14 11:45:00,52.49,52.5,52.44,52.44,75800.0,52.1776,52.1875,52.1279,52.1279,75800.0
2019-01-14 11:50:00,52.42,52.44,52.35,52.35,52900.0,52.108,52.1279,52.0384,52.0384,52900.0
2019-01-14 11:55:00,52.37,52.44,52.37,52.42,40000.0,52.0583,52.1279,52.0583,52.108,40000.0
2019-01-14 12:00:00,52.41,52.42,52.36,52.41,62640.0,52.0981,52.108,52.0484,52.0981,62640.0
2019-01-14 12:05:00,52.41,52.45,52.37,52.45,77500.0,52.0981,52.1378,52.0583,52.1378,77500.0
2019-01-14 12:10:00,52.45,52.5,52.43,52.47,83920.0,52.1378,52.1875,52.1179,52.1577,83920.0
2019-01-14 12:15:00,52.45,52.53,52.45,52.5,135100.0,52.1378,52.2174,52.1378,52.1875,135100.0
2019-01-14 12:20:00,52.47,52.47,52.41,52.46,100680.0,52.1577,52.1577,52.0981,52.1478,100680.0
2019-01-14 12:25:00,52.45,52.47,52.43,52.43,76280.0,52.1378,52.1577,52.1179,52.1179,76280.0
2019-01-14 12:30:00,52.45,52.45,52.37,52.41,78000.0,52.1378,52.1378,52.0583,52.0981,78000.0
2019-01-14 12:35:00,52.4,52.44,52.38,52.43,56120.0,52.0881,52.1279,52.0682,52.1179,56120.0
2019-01-14 12:40:00,52.45,52.46,52.42,52.46,62200.0,52.1378,52.1478,52.108,52.1478,62200.0
2019-01-14 12:45:00,52.45,52.45,52.38,52.42,124660.0,52.1378,52.1378,52.0682,52.108,124660.0
2019-01-14 12:50:00,52.4,52.4,52.35,52.38,65640.0,52.0881,52.0881,52.0384,52.0682,65640.0
2019-01-14 12:55:00,52.4,52.43,52.4,52.4,54240.0,52.0881,52.1179,52.0881,52.0881,54240.0
2019-01-14 13:00:00,52.4,52.46,52.35,52.44,124000.0,52.0881,52.1478,52.0384,52.1279,124000.0
2019-01-14 13:05:00,52.44,52.45,52.38,52.45,126380.0,52.1279,52.1378,52.0682,52.1378,126380.0
2019-01-14 13:10:00,52.44,52.5,52.44,52.47,140520.0,52.1279,52.1875,52.1279,52.1577,140520.0
2019-01-14 13:15:00,52.49,52.51,52.47,52.51,79380.0,52.1776,52.1975,52.1577,52.1975,79380.0
2019-01-14 13:20:00,52.5,52.53,52.46,52.46,120000.0,52.1875,52.2174,52.1478,52.1478,120000.0
2019-01-14 13:25:00,52.45,52.47,52.42,52.44,105360.0,52.1378,52.1577,52.108,52.1279,105360.0
2019-01-14 13:30:00,52.45,52.5,52.44,52.44,53960.0,52.1378,52.1875,52.1279,52.1279,53960.0
2019-01-14 13:35:00,52.48,52.49,52.45,52.47,58780.0,52.1677,52.1776,52.1378,52.1577,58780.0
2019-01-14 13:40:00,52.46,52.51,52.46,52.46,146360.0,52.1478,52.1975,52.1478,52.1478,146360.0
2019-01-14 13:45:00,52.49,52.49,52.41,52.45,181880.0,52.1776,52.1776,52.0981,52.1378,181880.0
2019-01-14 13:50:00,52.45,52.47,52.36,52.37,138000.0,52.1378,52.1577,52.0484,52.0583,138000.0
2019-01-14 13:55:00,52.38,52.38,52.33,52.34,150120.0,52.0682,52.0682,52.0185,52.0285,150120.0
2019-01-14 14:00:00,52.35,52.35,52.27,52.34,159280.0,52.0384,52.0384,51.9589,52.0285,159280.0
2019-01-14 14:05:00,52.35,52.38,52.3,52.3,85440.0,52.0384,52.0682,51.9887,51.9887,85440.0
2019-01-14 14:10:00,52.34,52.34,52.28,52.32,74880.0,52.0285,52.0285,51.9688,52.0086,74880.0
2019-01-14 14:15:00,52.3,52.32,52.26,52.26,94000.0,51.9887,52.0086,51.949,51.949,94000.0
2019-01-14 14:20:00,52.28,52.29,52.25,52.27,77280.0,51.9688,51.9788,51.939,51.9589,77280.0
2019-01-14 14:25:00,52.27,52.27,52.22,52.23,123000.0,51.9589,51.9589,51.9092,51.9191,123000.0
2019-01-14 14:30:00,52.26,52.3,52.26,52.3,47740.0,51.949,51.9887,51.949,51.9887,47740.0
2019-01-14 14:35:00,52.28,52.31,52.24,52.25,146980.0,51.9688,51.9987,51.9291,51.939,146980.0
2019-01-14 14:40:00,52.24,52.29,52.22,52.28,96440.0,51.9291,51.9788,51.9092,51.9688,96440.0
2019-01-14 14:45:00,52.29,52.3,52.25,52.3,135100.0,51.9788,51.9887,51.939,51.9887,135100.0
2019-01-14 14:50:00,52.29,52.31,52.28,52.31,95940.0,51.9788,51.9987,51.9688,51.9987,95940.0
2019-01-14 14:55:00,52.31,52.38,52.31,52.36,106960.0,51.9987,52.0682,51.9987,52.0484,106960.0
2019-01-14 15:00:00,52.38,52.39,52.34,52.38,64000.0,52.0682,52.0782,52.0285,52.0682,64000.0
2019-01-14 15:05:00,52.39,52.39,52.35,52.36,66000.0,52.0782,52.0782,52.0384,52.0484,66000.0
2019-01-14 15:10:00,52.38,52.39,52.32,52.33,88660.0,52.0682,52.0782,52.0086,52.0185,88660.0
2019-01-14 15:15:00,52.33,52.35,52.31,52.31,111440.0,52.0185,52.0384,51.9987,51.9987,111440.0
2019-01-14 15:20:00,52.32,52.39,52.3,52.36,128940.0,52.0086,52.0782,51.9887,52.0484,128940.0
2019-01-14 15:25:00,52.35,52.36,52.3,52.31,113900.0,52.0384,52.0484,51.9887,51.9987,113900.0
2019-01-14 15:30:00,52.3,52.34,52.24,52.29,203540.0,51.9887,52.0285,51.9291,51.9788,203540.0
2019-01-14 15:35:00,52.29,52.33,52.26,52.27,219460.0,51.9788,52.0185,51.949,51.9589,219460.0
2019-01-14 15:40:00,52.27,52.27,52.18,52.2,260580.0,51.9589,51.9589,51.8694,51.8893,260580.0
2019-01-14 15:45:00,52.18,52.2,52.08,52.08,435580.0,51.8694,51.8893,51.77,51.77,435580.0
2019-01-14 15:50:00,52.1,52.16,52.09,52.12,464600.0,51.7899,51.8496,51.78,51.8098,464600.0
2019-01-14 15:55:00,52.11,52.32,52.1,52.22,946740.0,51.7999,52.0086,51.7899,51.9092,946740.0
2019-01-15 09:30:00,52.51,52.66,52.37,52.6,367220.0,52.1975,52.3466,52.0583,52.2869,367220.0
2019-01-15 09:35:00,52.63,53.1,52.63,53.08,469420.0,52.3168,52.784,52.3168,52.7641,469420.0
2019-01-15 09:40:00,53.09,53.11,52.97,53.1,407480.0,52.774,52.7939,52.6547,52.784,407480.0
2019-01-15 09:45:00,53.12,53.2,53.07,53.16,548060.0,52.8038,52.8834,52.7541,52.8436,548060.0
2019-01-15 09:50:00,53.17,53.25,53.15,53.2,356240.0,52.8535,52.9331,52.8337,52.8834,356240.0
2019-01-15 09:55:00,53.23,53.23,53.14,53.2,234580.0,52.9132,52.9132,52.8237,52.8834,234580.0
2019-01-15 10:00:00,53.21,53.42,53.21,53.38,572060.0,52.8933,53.1021,52.8933,53.0623,572060.0
2019-01-15 10:05:00,53.36,53.38,53.24,53.24,364020.0,53.0424,53.0623,52.9231,52.9231,364020.0
2019-01-15 10:10:00,53.26,53.28,53.16,53.26,363520.0,52.943,52.9629,52.8436,52.943,363520.0
2019-01-15 10:15:00,53.23,53.25,53.17,53.18,250340.0,52.9132,52.9331,52.8535,52.8635,250340.0
2019-01-15 10:20:00,53.21,53.25,53.11,53.25,161300.0,52.8933,52.9331,52.7939,52.9331,161300.0
2019-01-15 10:25:00,53.22,53.26,53.12,53.12,125020.0,52.9032,52.943,52.8038,52.8038,125020.0
2019-01-15 10:30:00,53.19,53.25,53.13,53.14,132580.0,52.8734,52.9331,52.8138,52.8237,132580.0
2019-01-15 10:35:00,53.13,53.21,53.13,53.21,101300.0,52.8138,52.8933,52.8138,52.8933,101300.0
2019-01-15 10:40:00,53.22,53.3,53.2,53.26,120080.0,52.9032,52.9828,52.8834,52.943,120080.0
2019-01-15 10:45:00,53.24,53.27,53.18,53.27,96320.0,52.9231,52.953,52.8635,52.953,96320.0
2019-01-15 10:50:00,53.25,53.3,53.25,53.29,327140.0,52.9331,52.9828,52.9331,52.9728,327140.0
2019-01-15 10:55:00,53.3,53.35,53.21,53.31,265880.0,52.9828,53.0325,52.8933,52.9927,265880.0
2019-01-15 11:00:00,53.33,53.4,53.31,53.37,107620.0,53.0126,53.0822,52.9927,53.0524,107620.0
2019-01-15 11:05:00,53.38,53.39,53.29,53.33,139000.0,53.0623,53.0722,52.9728,53.0126,139000.0
2019-01-15 11:10:00,53.34,53.35,53.28,53.35,132320.0,53.0225,53.0325,52.9629,53.0325,132320.0
2019-01-15 11:15:00,53.35,53.4,53.34,53.35,128520.0,53.0325,53.0822,53.0225,53.0325,128520.0
2019-01-15 11:20:00,53.38,53.45,53.36,53.43,112720.0,53.0623,53.1319,53.0424,53.112,112720.0
2019-01-15 11:25:00,53.44,53.52,53.41,53.5,254240.0,53.1219,53.2015,53.0921,53.1816,254240.0
2019-01-15 11:30:00,53.51,53.64,53.35,53.55,401580.0,53.1915,53.3207,53.0325,53.2313,401580.0
2019-01-15 11:35:00,53.53,53.66,53.53,53.66,210420.0,53.2114,53.3406,53.2114,53.3406,210420.0
2019-01-15 11:40:00,53.65,53.73,53.62,53.7,255040.0,53.3307,53.4102,53.3009,53.3804,255040.0
2019-01-15 11:45:00,53.7,53.76,53.66,53.74,234720.0,53.3804,53.44,53.3406,53.4202,234720.0
2019-01-15 11:50:00,53.75,53.77,53.69,53.69,175420.0,53.4301,53.45,53.3705,53.3705,175420.0
2019-01-15 11:55:00,53.7,53.87,53.69,53.87,358980.0,53.3804,53.5494,53.3705,53.5494,358980.0
2019-01-15 12:00:00,53.87,53.95,53.75,53.95,286460.0,53.5494,53.6289,53.4301,53.6289,286460.0
2019-01-15 12:05:00,53.95,54.0,53.86,53.86,275800.0,53.6289,53.6786,53.5394,53.5394,275800.0
2019-01-15 12:10:00,53.87,53.92,53.86,53.89,155240.0,53.5494,53.5991,53.5394,53.5693,155240.0
2019-01-15 12:15:00,53.88,53.9,53.85,53.88,83720.0,53.5593,53.5792,53.5295,53.5593,83720.0
2019-01-15 12:20:00,53.88,53.93,53.88,53.91,156400.0,53.5593,53.609,53.5593,53.5891,156400.0
2019-01-15 12:25:00,53.91,53.91,53.85,53.85,84000.0,53.5891,53.5891,53.5295,53.5295,84000.0
2019-01-15 12:30:00,53.85,53.87,53.73,53.8,181960.0,53.5295,53.5494,53.4102,53.4798,181960.0
2019-01-15 12:35:00,53.79,53.79,53.72,53.73,136480.0,53.4699,53.4699,53.4003,53.4102,136480.0
2019-01-15 12:40:00,53.75,53.78,53.72,53.75,116500.0,53.4301,53.4599,53.4003,53.4301,116500.0
2019-01-15 12:45:00,53.74,53.77,53.69,53.72,143000.0,53.4202,53.45,53.3705,53.4003,143000.0
2019-01-15 12:50:00,53.72,53.72,53.59,53.59,158000.0,53.4003,53.4003,53.271,53.271,158000.0
2019-01-15 12:55:00,53.59,53.68,53.57,53.68,87360.0,53.271,53.3605,53.2512,53.3605,87360.0
2019-01-15 13:00:00,53.67,53.68,53.61,53.61,195580.0,53.3506,53.3605,53.2909,53.2909,195580.0
2019-01-15 13:05:00,53.62,53.66,53.62,53.64,104180.0,53.3009,53.3406,53.3009,53.3207,104180.0
2019-01-15 13:10:00,53.64,53.65,53.61,53.62,66000.0,53.3207,53.3307,53.2909,53.3009,66000.0
2019-01-15 13:15:00,53.63,53.65,53.63,53.65,117280.0,53.3108,53.3307,53.3108,53.3307,117280.0
2019-01-15 13:20:00,53.64,53.67,53.63,53.65,157000.0,53.3207,53.3506,53.3108,53.3307,157000.0
2019-01-15 13:25:00,53.64,53.7,53.64,53.68,82140.0,53.3207,53.3804,53.3207,53.3605,82140.0
2019-01-15 13:30:00,53.68,53.7,53.67,53.68,116040.0,53.3605,53.3804,53.3506,53.3605,116040.0
2019-01-15 13:35:00,53.67,53.69,53.65,53.69,79000.0,53.3506,53.3705,53.3307,53.3705,79000.0
2019-01-15 13:40:00,53.67,53.76,53.65,53.76,165000.0,53.3506,53.44,53.3307,53.44,165000.0
2019-01-15 13:45:00,53.75,53.77,53.72,53.74,145840.0,53.4301,53.45,53.4003,53.4202,145840.0
2019-01-15 13:50:00,53.75,53.76,53.71,53.73,196920.0,53.4301,53.44,53.3903,53.4102,196920.0
2019-01-15 13:55:00,53.73,53.77,53.72,53.75,88860.0,53.4102,53.45,53.4003,53.4301,88860.0
2019-01-15 14:00:00,53.75,53.77,53.6,53.6,271220.0,53.4301,53.45,53.281,53.281,271220.0
2019-01-15 14:05:00,53.63,53.7,53.63,53.66,129640.0,53.3108,53.3804,53.3108,53.3406,129640.0
2019-01-15 14:10:00,53.65,53.69,53.64,53.67,77000.0,53.3307,53.3705,53.3207,53.3506,77000.0
2019-01-15 14:15:00,53.68,53.68,53.61,53.66,66400.0,53.3605,53.3605,53.2909,53.3406,66400.0
2019-01-15 14:20:00,53.65,53.65,53.56,53.59,103980.0,53.3307,53.3307,53.2412,53.271,103980.0
2019-01-15 14:25:00,53.59,53.59,53.43,53.43,104560.0,53.271,53.271,53.112,53.112,104560.0
2019-01-15 14:30:00,53.41,53.46,53.38,53.42,229700.0,53.0921,53.1418,53.0623,53.1021,229700.0
2019-01-15 14:35:00,53.41,53.43,53.26,53.33,149880.0,53.0921,53.112,52.943,53.0126,149880.0
2019-01-15 14:40:00,53.33,53.37,53.3,53.36,373780.0,53.0126,53.0524,52.9828,53.0424,373780.0
2019-01-15 14:45:00,53.34,53.44,53.34,53.4,127960.0,53.0225,53.1219,53.0225,53.0822,127960.0
2019-01-15 14:50:00,53.44,53.53,53.44,53.51,117440.0,53.1219,53.2114,53.1219,53.1915,117440.0
2019-01-15 14:55:00,53.52,53.54,53.48,53.49,97840.0,53.2015,53.2213,53.1617,53.1716,97840.0
2019-01-15 15:00:00,53.49,53.57,53.48,53.55,108700.0,53.1716,53.2512,53.1617,53.2313,108700.0
2019-01-15 15:05:00,53.56,53.74,53.56,53.71,231060.0,53.2412,53.4202,53.2412,53.3903,231060.0
2019-01-15 15:10:00,53.73,53.75,53.71,53.73,244680.0,53.4102,53.4301,53.3903,53.4102,244680.0
2019-01-15 15:15:00,53.75,53.79,53.68,53.71,86000.0,53.4301,53.4699,53.3605,53.3903,86000.0
2019-01-15 15:20:00,53.72,53.73,53.67,53.67,72940.0,53.4003,53.4102,53.3506,53.3506,72940.0
2019-01-15 15:25:00,53.7,53.72,53.62,53.71,285840.0,53.3804,53.4003,53.3009,53.3903,285840.0
2019-01-15 15:30:00,53.71,53.74,53.68,53.69,125580.0,53.3903,53.4202,53.3605,53.3705,125580.0
2019-01-15 15:35:00,53.71,53.74,53.66,53.73,145460.0,53.3903,53.4202,53.3406,53.4102,145460.0
2019-01-15 15:40:00,53.72,53.82,53.72,53.79,214780.0,53.4003,53.4997,53.4003,53.4699,214780.0
2019-01-15 15:45:00,53.79,53.86,53.76,53.78,400440.0,53.4699,53.5394,53.44,53.4599,400440.0
2019-01-15 15:50:00,53.77,53.82,53.73,53.8,285600.0,53.45,53.4997,53.4102,53.4798,285600.0
2019-01-15 15:55:00,53.83,53.88,53.76,53.86,641980.0,53.5096,53.5593,53.44,53.5394,641980.0
2019-01-16 09:30:00,54.05,54.33,53.98,54.33,755860.0,53.7283,54.0066,53.6587,54.0066,755860.0
2019-01-16 09:35:00,54.35,54.37,54.08,54.26,520800.0,54.0265,54.0464,53.7581,53.9371,520800.0
2019-01-16 09:40:00,54.23,54.38,54.18,54.37,412380.0,53.9072,54.0563,53.8575,54.0464,412380.0
2019-01-16 09:45:00,54.35,54.58,54.35,54.47,472340.0,54.0265,54.2552,54.0265,54.1458,472340.0
2019-01-16 09:50:00,54.49,54.54,54.35,54.36,286720.0,54.1657,54.2154,54.0265,54.0365,286720.0
2019-01-16 09:55:00,54.35,54.49,54.35,54.46,223700.0,54.0265,54.1657,54.0265,54.1359,223700.0
2019-01-16 10:00:00,54.43,54.44,54.32,54.42,268500.0,54.106,54.116,53.9967,54.0961,268500.0
2019-01-16 10:05:00,54.42,54.55,54.4,54.54,227120.0,54.0961,54.2253,54.0762,54.2154,227120.0
2019-01-16 10:10:00,54.54,54.55,54.47,54.51,254460.0,54.2154,54.2253,54.1458,54.1856,254460.0
2019-01-16 10:15:00,54.53,54.62,54.5,54.61,280740.0,54.2055,54.2949,54.1756,54.285,280740.0
2019-01-16 10:20:00,54.59,54.62,54.44,54.51,470300.0,54.2651,54.2949,54.116,54.1856,470300.0
2019-01-16 10:25:00,54.53,54.56,54.39,54.42,227000.0,54.2055,54.2353,54.0663,54.0961,227000.0
2019-01-16 10:30:00,54.46,54.47,54.3,54.31,207480.0,54.1359,54.1458,53.9768,53.9868,207480.0
2019-01-16 10:35:00,54.3,54.34,54.12,54.13,184460.0,53.9768,54.0166,53.7979,53.8078,184460.0
2019-01-16 10:40:00,54.08,54.19,54.03,54.06,407660.0,53.7581,53.8675,53.7084,53.7382,407660.0
2019-01-16 10:45:00,54.06,54.27,54.02,54.21,234340.0,53.7382,53.947,53.6985,53.8874,234340.0
2019-01-16 10:50:00,54.23,54.23,54.12,54.18,160940.0,53.9072,53.9072,53.7979,53.8575,160940.0
2019-01-16 10:55:00,54.18,54.2,54.11,54.12,117940.0,53.8575,53.8774,53.788,53.7979,117940.0
2019-01-16 11:00:00,54.15,54.17,54.08,54.09,126120.0,53.8277,53.8476,53.7581,53.7681,126120.0
2019-01-16 11:05:00,54.04,54.14,54.01,54.1,147300.0,53.7184,53.8178,53.6885,53.778,147300.0
2019-01-16 11:10:00,54.13,54.21,54.1,54.2,107820.0,53.8078,53.8874,53.778,53.8774,107820.0
2019-01-16 11:15:00,54.21,54.27,54.18,54.23,201320.0,53.8874,53.947,53.8575,53.9072,201320.0
2019-01-16 11:20:00,54.25,54.3,54.24,54.29,131240.0,53.9271,53.9768,53.9172,53.9669,131240.0
2019-01-16 11:25:00,54.28,54.3,54.24,54.26,124460.0,53.9569,53.9768,53.9172,53.9371,124460.0
2019-01-16 11:30:00,54.29,54.34,54.23,54.34,162960.0,53.9669,54.0166,53.9072,54.0166,162960.0
2019-01-16 11:35:00,54.35,54.35,54.26,54.29,129840.0,54.0265,54.0265,53.9371,53.9669,129840.0
2019-01-16 11:40:00,54.29,54.37,54.29,54.34,120000.0,53.9669,54.0464,53.9669,54.0166,120000.0
2019-01-16 11:45:00,54.34,54.36,54.23,54.23,248240.0,54.0166,54.0365,53.9072,53.9072,248240.0
2019-01-16 11:50:00,54.23,54.26,54.2,54.22,95900.0,53.9072,53.9371,53.8774,53.8973,95900.0
2019-01-16 11:55:00,54.23,54.23,54.12,54.19,105340.0,53.9072,53.9072,53.7979,53.8675,105340.0
2019-01-16 12:00:00,54.19,54.23,54.18,54.22,106960.0,53.8675,53.9072,53.8575,53.8973,106960.0
2019-01-16 12:05:00,54.21,54.22,54.17,54.17,84000.0,53.8874,53.8973,53.8476,53.8476,84000.0
2019-01-16 12:10:00,54.18,54.29,54.18,54.25,214120.0,53.8575,53.9669,53.8575,53.9271,214120.0
2019-01-16 12:15:00,54.25,54.26,54.1,54.22,212420.0,53.9271,53.9371,53.778,53.8973,212420.0
2019-01-16 12:20:00,54.22,54.29,54.18,54.26,205320.0,53.8973,53.9669,53.8575,53.9371,205320.0
2019-01-16 12:25:00,54.26,54.27,54.17,54.18,123420.0,53.9371,53.947,53.8476,53.8575,123420.0
2019-01-16 12:30:00,54.2,54.2,54.07,54.08,84000.0,53.8774,53.8774,53.7482,53.7581,84000.0
2019-01-16 12:35:00,54.1,54.11,54.0,54.08,110220.0,53.778,53.788,53.6786,53.7581,110220.0
2019-01-16 12:40:00,54.1,54.11,54.07,54.09,60300.0,53.778,53.788,53.7482,53.7681,60300.0
2019-01-16 12:45:00,54.07,54.12,54.03,54.07,82700.0,53.7482,53.7979,53.7084,53.7482,82700.0
2019-01-16 12:50:00,54.08,54.13,54.06,54.11,55800.0,53.7581,53.8078,53.7382,53.788,55800.0
2019-01-16 12:55:00,54.13,54.18,54.11,54.17,125960.0,53.8078,53.8575,53.788,53.8476,125960.0
2019-01-16 13:00:00,54.15,54.15,54.08,54.12,103160.0,53.8277,53.8277,53.7581,53.7979,103160.0
2019-01-16 13:05:00,54.13,54.15,54.08,54.15,104000.0,53.8078,53.8277,53.7581,53.8277,104000.0
2019-01-16 13:10:00,54.17,54.18,54.14,54.15,60000.0,53.8476,53.8575,53.8178,53.8277,60000.0
2019-01-16 13:15:00,54.13,54.19,54.11,54.18,70060.0,53.8078,53.8675,53.788,53.8575,70060.0
2019-01-16 13:20:00,54.18,54.18,54.13,54.15,64000.0,53.8575,53.8575,53.8078,53.8277,64000.0
2019-01-16 13:25:00,54.15,54.16,54.09,54.09,65000.0,53.8277,53.8377,53.7681,53.7681,65000.0
2019-01-16 13:30:00,54.09,54.12,54.08,54.08,66000.0,53.7681,53.7979,53.7581,53.7581,66000.0
2019-01-16 13:35:00,54.05,54.06,54.0,54.02,90740.0,53.7283,53.7382,53.6786,53.6985,90740.0
2019-01-16 13:40:00,54.02,54.07,53.99,54.03,257580.0,53.6985,53.7482,53.6687,53.7084,257580.0
2019-01-16 13:45:00,54.03,54.1,54.01,54.1,135100.0,53.7084,53.778,53.6885,53.778,135100.0
2019-01-16 13:50:00,54.09,54.11,54.02,54.05,294000.0,53.7681,53.788,53.6985,53.7283,294000.0
2019-01-16 13:55:00,54.06,54.08,54.0,54.02,118180.0,53.7382,53.7581,53.6786,53.6985,118180.0
2019-01-16 14:00:00,54.02,54.06,54.02,54.05,87420.0,53.6985,53.7382,53.6985,53.7283,87420.0
2019-01-16 14:05:00,54.06,54.07,54.04,54.05,70600.0,53.7382,53.7482,53.7184,53.7283,70600.0
2019-01-16 14:10:00,54.05,54.1,54.04,54.09,89000.0,53.7283,53.778,53.7184,53.7681,89000.0
2019-01-16 14:15:00,54.07,54.15,54.07,54.09,110580.0,53.7482,53.8277,53.7482,53.7681,110580.0
2019-01-16 14:20:00,54.13,54.13,54.07,54.07,55100.0,53.8078,53.8078,53.7482,53.7482,55100.0
2019-01-16 14:25:00,54.06,54.11,54.06,54.09,68080.0,53.7382,53.788,53.7382,53.7681,68080.0
2019-01-16 14:30:00,54.09,54.15,54.07,54.15,51160.0,53.7681,53.8277,53.7482,53.8277,51160.0
2019-01-16 14:35:00,54.13,54.18,54.12,54.18,64060.0,53.8078,53.8575,53.7979,53.8575,64060.0
2019-01-16 14:40:00,54.19,54.2,54.15,54.15,74100.0,53.8675,53.8774,53.8277,53.8277,74100.0
2019-01-16 14:45:00,54.16,54.21,54.15,54.18,105300.0,53.8377,53.8874,53.8277,53.8575,105300.0
2019-01-16 14:50:00,54.17,54.17,54.04,54.1,171720.0,53.8476,53.8476,53.7184,53.778,171720.0
2019-01-16 14:55:00,54.12,54.13,54.08,54.09,44000.0,53.7979,53.8078,53.7581,53.7681,44000.0
2019-01-16 15:00:00,54.09,54.21,54.09,54.2,220780.0,53.7681,53.8874,53.7681,53.8774,220780.0
2019-01-16 15:05:00,54.2,54.21,54.19,54.21,74000.0,53.8774,53.8874,53.8675,53.8874,74000.0
2019-01-16 15:10:00,54.21,54.23,54.13,54.14,128060.0,53.8874,53.9072,53.8078,53.8178,128060.0
2019-01-16 15:15:00,54.12,54.17,54.11,54.17,61800.0,53.7979,53.8476,53.788,53.8476,61800.0
2019-01-16 15:20:00,54.16,54.18,54.15,54.16,90140.0,53.8377,53.8575,53.8277,53.8377,90140.0
2019-01-16 15:25:00,54.16,54.2,54.13,54.18,78000.0,53.8377,53.8774,53.8078,53.8575,78000.0
2019-01-16 15:30:00,54.19,54.19,54.0,54.03,158640.0,53.8675,53.8675,53.6786,53.7084,158640.0
2019-01-16 15:35:00,54.04,54.1,54.04,54.07,113660.0,53.7184,53.778,53.7184,53.7482,113660.0
2019-01-16 15:40:00,54.05,54.1,54.04,54.08,160660.0,53.7283,53.778,53.7184,53.7581,160660.0
2019-01-16 15:45:00,54.07,54.12,54.04,54.11,273080.0,53.7482,53.7979,53.7184,53.788,273080.0
2019-01-16 15:50:00,54.12,54.12,54.05,54.08,316160.0,53.7979,53.7979,53.7283,53.7581,316160.0
2019-01-16 15:55:00,54.08,54.15,53.97,54.04,845840.0,53.7581,53.8277,53.6488,53.7184,845840.0
2019-01-17 09:30:00,53.97,54.05,53.68,53.92,563080.0,53.6488,53.7283,53.3605,53.5991,563080.0
2019-01-17 09:35:00,53.95,54.04,53.88,53.96,141760.0,53.6289,53.7184,53.5593,53.6388,141760.0
2019-01-17 09:40:00,54.01,54.15,53.99,54.12,280640.0,53.6885,53.8277,53.6687,53.7979,280640.0
2019-01-17 09:45:00,54.08,54.14,54.05,54.06,216500.0,53.7581,53.8178,53.7283,53.7382,216500.0
2019-01-17 09:50:00,54.06,54.27,54.06,54.25,280800.0,53.7382,53.947,53.7382,53.9271,280800.0
2019-01-17 09:55:00,54.24,54.38,54.23,54.37,174860.0,53.9172,54.0563,53.9072,54.0464,174860.0
2019-01-17 10:00:00,54.35,54.37,54.15,54.17,102580.0,54.0265,54.0464,53.8277,53.8476,102580.0
2019-01-17 10:05:00,54.18,54.23,54.15,54.19,107960.0,53.8575,53.9072,53.8277,53.8675,107960.0
2019-01-17 10:10:00,54.15,54.18,54.1,54.16,193380.0,53.8277,53.8575,53.778,53.8377,193380.0
2019-01-17 10:15:00,54.15,54.22,53.96,54.0,185700.0,53.8277,53.8973,53.6388,53.6786,185700.0
2019-01-17 10:20:00,54.0,54.03,53.95,53.95,188840.0,53.6786,53.7084,53.6289,53.6289,188840.0
2019-01-17 10:25:00,53.96,54.08,53.95,54.08,96040.0,53.6388,53.7581,53.6289,53.7581,96040.0
2019-01-17 10:30:00,54.05,54.05,53.95,53.98,77600.0,53.7283,53.7283,53.6289,53.6587,77600.0
2019-01-17 10:35:00,54.01,54.07,53.96,53.96,114000.0,53.6885,53.7482,53.6388,53.6388,114000.0
2019-01-17 10:40:00,53.95,54.0,53.91,53.93,124020.0,53.6289,53.6786,53.5891,53.609,124020.0
2019-01-17 10:45:00,53.91,53.94,53.85,53.87,127320.0,53.5891,53.619,53.5295,53.5494,127320.0
2019-01-17 10:50:00,53.88,53.94,53.82,53.91,123940.0,53.5593,53.619,53.4997,53.5891,123940.0
2019-01-17 10:55:00,53.89,53.95,53.89,53.93,101140.0,53.5693,53.6289,53.5693,53.609,101140.0
2019-01-17 11:00:00,53.94,53.98,53.9,53.93,132420.0,53.619,53.6587,53.5792,53.609,132420.0
2019-01-17 11:05:00,53.95,54.06,53.95,54.06,78000.0,53.6289,53.7382,53.6289,53.7382,78000.0
2019-01-17 11:10:00,54.06,54.07,54.03,54.04,66000.0,53.7382,53.7482,53.7084,53.7184,66000.0
2019-01-17 11:15:00,54.04,54.07,54.04,54.05,32400.0,53.7184,53.7482,53.7184,53.7283,32400.0
2019-01-17 11:20:00,54.05,54.07,54.02,54.04,64660.0,53.7283,53.7482,53.6985,53.7184,64660.0
2019-01-17 11:25:00,54.04,54.05,53.99,54.03,78020.0,53.7184,53.7283,53.6687,53.7084,78020.0
2019-01-17 11:30:00,54.02,54.08,54.02,54.08,81180.0,53.6985,53.7581,53.6985,53.7581,81180.0
2019-01-17 11:35:00,54.05,54.07,54.01,54.05,103800.0,53.7283,53.7482,53.6885,53.7283,103800.0
2019-01-17 11:40:00,54.06,54.06,54.0,54.03,104200.0,53.7382,53.7382,53.6786,53.7084,104200.0
2019-01-17 11:45:00,54.04,54.05,53.99,53.99,64000.0,53.7184,53.7283,53.6687,53.6687,64000.0
2019-01-17 11:50:00,54.0,54.01,53.92,53.94,136960.0,53.6786,53.6885,53.5991,53.619,136960.0
2019-01-17 11:55:00,53.96,53.99,53.94,53.99,71500.0,53.6388,53.6687,53.619,53.6687,71500.0
2019-01-17 12:00:00,53.99,54.03,53.97,54.03,43100.0,53.6687,53.7084,53.6488,53.7084,43100.0
2019-01-17 12:05:00,54.04,54.04,53.96,53.98,78980.0,53.7184,53.7184,53.6388,53.6587,78980.0
2019-01-17 12:10:00,53.97,54.04,53.97,53.98,44000.0,53.6488,53.7184,53.6488,53.6587,44000.0
2019-01-17 12:15:00,54.01,54.02,53.95,53.95,54000.0,53.6885,53.6985,53.6289,53.6289,54000.0
2019-01-17 12:20:00,53.97,53.98,53.94,53.98,53880.0,53.6488,53.6587,53.619,53.6587,53880.0
2019-01-17 12:25:00,53.97,54.04,53.95,54.04,50000.0,53.6488,53.7184,53.6289,53.7184,50000.0
2019-01-17 12:30:00,54.05,54.07,54.03,54.03,66000.0,53.7283,53.7482,53.7084,53.7084,66000.0
2019-01-17 12:35:00,54.04,54.08,54.02,54.07,104780.0,53.7184,53.7581,53.6985,53.7482,104780.0
2019-01-17 12:40:00,54.08,54.09,54.05,54.06,56200.0,53.7581,53.7681,53.7283,53.7382,56200.0
2019-01-17 12:45:00,54.05,54.06,54.0,54.01,65000.0,53.7283,53.7382,53.6786,53.6885,65000.0
2019-01-17 12:50:00,54.02,54.02,53.97,53.99,87540.0,53.6985,53.6985,53.6488,53.6687,87540.0
2019-01-17 12:55:00,54.0,54.0,53.9,53.9,123480.0,53.6786,53.6786,53.5792,53.5792,123480.0
2019-01-17 13:00:00,53.92,53.98,53.9,53.92,98000.0,53.5991,53.6587,53.5792,53.5991,98000.0
2019-01-17 13:05:00,53.92,53.94,53.9,53.94,128860.0,53.5991,53.619,53.5792,53.619,128860.0
2019-01-17 13:10:00,53.93,53.99,53.93,53.96,85800.0,53.609,53.6687,53.609,53.6388,85800.0
2019-01-17 13:15:00,53.98,54.01,53.98,53.99,68080.0,53.6587,53.6885,53.6587,53.6687,68080.0
2019-01-17 13:20:00,54.0,54.01,53.98,54.01,42780.0,53.6786,53.6885,53.6587,53.6885,42780.0
2019-01-17 13:25:00,54.03,54.06,53.99,54.01,108000.0,53.7084,53.7382,53.6687,53.6885,108000.0
2019-01-17 13:30:00,54.0,54.02,53.99,53.99,36520.0,53.6786,53.6985,53.6687,53.6687,36520.0
2019-01-17 13:35:00,54.0,54.03,53.98,54.03,104000.0,53.6786,53.7084,53.6587,53.7084,104000.0
2019-01-17 13:40:00,54.03,54.04,53.94,53.97,83000.0,53.7084,53.7184,53.619,53.6488,83000.0
2019-01-17 13:45:00,53.99,54.0,53.96,53.99,62000.0,53.6687,53.6786,53.6388,53.6687,62000.0
2019-01-17 13:50:00,53.98,53.98,53.92,53.94,59340.0,53.6587,53.6587,53.5991,53.619,59340.0
2019-01-17 13:55:00,53.94,53.98,53.92,53.95,68000.0,53.619,53.6587,53.5991,53.6289,68000.0
2019-01-17 14:00:00,53.98,53.99,53.97,53.98,47900.0,53.6587,53.6687,53.6488,53.6587,47900.0
2019-01-17 14:05:00,54.01,54.03,53.97,53.98,108920.0,53.6885,53.7084,53.6488,53.6587,108920.0
2019-01-17 14:10:00,54.01,54.05,53.98,53.99,76980.0,53.6885,53.7283,53.6587,53.6687,76980.0
2019-01-17 14:15:00,54.0,54.01,53.98,53.98,32000.0,53.6786,53.6885,53.6587,53.6587,32000.0
2019-01-17 14:20:00,53.96,53.96,53.92,53.94,67920.0,53.6388,53.6388,53.5991,53.619,67920.0
2019-01-17 14:25:00,53.93,53.95,53.91,53.94,85000.0,53.609,53.6289,53.5891,53.619,85000.0
2019-01-17 14:30:00,53.94,53.96,53.89,53.93,64000.0,53.619,53.6388,53.5693,53.609,64000.0
2019-01-17 14:35:00,53.92,54.15,53.92,54.1,230640.0,53.5991,53.8277,53.5991,53.778,230640.0
2019-01-17 14:40:00,54.13,54.37,54.12,54.37,368960.0,53.8078,54.0464,53.7979,54.0464,368960.0
2019-01-17 14:45:00,54.38,54.56,54.38,54.54,341060.0,54.0563,54.2353,54.0563,54.2154,341060.0
2019-01-17 14:50:00,54.54,54.58,54.32,54.34,239080.0,54.2154,54.2552,53.9967,54.0166,239080.0
2019-01-17 14:55:00,54.37,54.37,54.12,54.19,216960.0,54.0464,54.0464,53.7979,53.8675,216960.0
2019-01-17 15:00:00,54.22,54.26,54.13,54.14,98180.0,53.8973,53.9371,53.8078,53.8178,98180.0
2019-01-17 15:05:00,54.13,54.32,54.12,54.26,157400.0,53.8078,53.9967,53.7979,53.9371,157400.0
2019-01-17 15:10:00,54.25,54.25,54.11,54.14,88600.0,53.9271,53.9271,53.788,53.8178,88600.0
2019-01-17 15:15:00,54.12,54.17,54.06,54.16,153480.0,53.7979,53.8476,53.7382,53.8377,153480.0
2019-01-17 15:20:00,54.18,54.23,54.13,54.2,70560.0,53.8575,53.9072,53.8078,53.8774,70560.0
2019-01-17 15:25:00,54.2,54.26,54.13,54.26,49400.0,53.8774,53.9371,53.8078,53.9371,49400.0
2019-01-17 15:30:00,54.26,54.38,54.24,54.31,120360.0,53.9371,54.0563,53.9172,53.9868,120360.0
2019-01-17 15:35:00,54.32,54.34,54.26,54.27,103780.0,53.9967,54.0166,53.9371,53.947,103780.0
2019-01-17 15:40:00,54.29,54.37,54.29,54.34,197040.0,53.9669,54.0464,53.9669,54.0166,197040.0
2019-01-17 15:45:00,54.35,54.38,54.27,54.28,180300.0,54.0265,54.0563,53.947,53.9569,180300.0
2019-01-17 15:50:00,54.3,54.31,54.23,54.3,178500.0,53.9768,53.9868,53.9072,53.9768,178500.0
2019-01-17 15:55:00,54.3,54.59,54.3,54.56,1388020.0,53.9768,54.2651,53.9768,54.2353,1388020.0
2019-01-18 09:30:00,54.97,55.03,54.73,54.81,4159560.0,54.6428,54.7025,54.4043,54.4838,4159560.0
2019-01-18 09:35:00,54.79,54.92,54.66,54.66,277900.0,54.4639,54.5931,54.3347,54.3347,277900.0
2019-01-18 09:40:00,54.72,54.78,54.55,54.74,211840.0,54.3943,54.454,54.2253,54.4142,211840.0
2019-01-18 09:45:00,54.78,54.84,54.67,54.78,270500.0,54.454,54.5136,54.3446,54.454,270500.0
2019-01-18 09:50:00,54.74,54.8,54.67,54.76,213500.0,54.4142,54.4738,54.3446,54.4341,213500.0
2019-01-18 09:55:00,54.78,54.78,54.65,54.69,250980.0,54.454,54.454,54.3247,54.3645,250980.0
2019-01-18 10:00:00,54.69,54.78,54.65,54.78,162640.0,54.3645,54.454,54.3247,54.454,162640.0
2019-01-18 10:05:00,54.77,54.77,54.61,54.72,178400.0,54.444,54.444,54.285,54.3943,178400.0
2019-01-18 10:10:00,54.75,54.83,54.73,54.75,78020.0,54.4241,54.5037,54.4043,54.4241,78020.0
2019-01-18 10:15:00,54.75,54.97,54.75,54.84,299560.0,54.4241,54.6428,54.4241,54.5136,299560.0
2019-01-18 10:20:00,54.88,54.95,54.79,54.9,367160.0,54.5534,54.623,54.4639,54.5732,367160.0
2019-01-18 10:25:00,54.91,54.94,54.76,54.83,254280.0,54.5832,54.613,54.4341,54.5037,254280.0
2019-01-18 10:30:00,54.81,54.9,54.81,54.9,134060.0,54.4838,54.5732,54.4838,54.5732,134060.0
2019-01-18 10:35:00,54.87,54.93,54.84,54.92,129380.0,54.5434,54.6031,54.5136,54.5931,129380.0
2019-01-18 10:40:00,54.92,55.02,54.87,54.98,214740.0,54.5931,54.6925,54.5434,54.6528,214740.0
2019-01-18 10:45:00,55.0,55.05,55.0,55.04,338420.0,54.6727,54.7224,54.6727,54.7124,338420.0
2019-01-18 10:50:00,55.05,55.22,55.02,55.22,525860.0,54.7224,54.8913,54.6925,54.8913,525860.0
2019-01-18 10:55:00,55.2,55.27,55.19,55.27,479740.0,54.8715,54.941,54.8615,54.941,479740.0
2019-01-18 11:00:00,55.25,55.38,55.23,55.38,347660.0,54.9212,55.0504,54.9013,55.0504,347660.0
2019-01-18 11:05:00,55.38,55.42,55.29,55.32,243200.0,55.0504,55.0902,54.9609,54.9907,243200.0
2019-01-18 11:10:00,55.32,55.33,55.2,55.25,278900.0,54.9907,55.0007,54.8715,54.9212,278900.0
2019-01-18 11:15:00,55.23,55.29,55.23,55.28,87000.0,54.9013,54.9609,54.9013,54.951,87000.0
2019-01-18 11:20:00,55.29,55.32,55.21,55.25,409520.0,54.9609,54.9907,54.8814,54.9212,409520.0
2019-01-18 11:25:00,55.25,55.35,55.24,55.35,185640.0,54.9212,55.0206,54.9112,55.0206,185640.0
2019-01-18 11:30:00,55.35,55.35,55.25,55.27,202580.0,55.0206,55.0206,54.9212,54.941,202580.0
2019-01-18 11:35:00,55.28,55.31,55.24,55.3,187600.0,54.951,54.9808,54.9112,54.9709,187600.0
2019-01-18 11:40:00,55.31,55.33,55.26,55.31,236080.0,54.9808,55.0007,54.9311,54.9808,236080.0
2019-01-18 11:45:00,55.3,55.33,55.23,55.23,256020.0,54.9709,55.0007,54.9013,54.9013,256020.0
2019-01-18 11:50:00,55.25,55.29,55.22,55.24,62000.0,54.9212,54.9609,54.8913,54.9112,62000.0
2019-01-18 11:55:00,55.25,55.27,55.2,55.27,105000.0,54.9212,54.941,54.8715,54.941,105000.0
2019-01-18 12:00:00,55.3,55.4,55.29,55.36,288080.0,54.9709,55.0703,54.9609,55.0305,288080.0
2019-01-18 12:05:00,55.35,55.35,55.21,55.25,201380.0,55.0206,55.0206,54.8814,54.9212,201380.0
2019-01-18 12:10:00,55.26,55.3,55.24,55.3,174000.0,54.9311,54.9709,54.9112,54.9709,174000.0
2019-01-18 12:15:00,55.31,55.38,55.3,55.3,133940.0,54.9808,55.0504,54.9709,54.9709,133940.0
2019-01-18 12:20:00,55.31,55.38,55.29,55.38,150500.0,54.9808,55.0504,54.9609,55.0504,150500.0
2019-01-18 12:25:00,55.38,55.4,55.32,55.35,126000.0,55.0504,55.0703,54.9907,55.0206,126000.0
2019-01-18 12:30:00,55.35,55.37,55.29,55.3,113000.0,55.0206,55.0405,54.9609,54.9709,113000.0
2019-01-18 12:35:00,55.31,55.37,55.29,55.36,186880.0,54.9808,55.0405,54.9609,55.0305,186880.0
2019-01-18 12:40:00,55.36,55.4,55.3,55.35,141360.0,55.0305,55.0703,54.9709,55.0206,141360.0
2019-01-18 12:45:00,55.34,55.34,55.25,55.26,233760.0,55.0106,55.0106,54.9212,54.9311,233760.0
2019-01-18 12:50:00,55.27,55.28,55.16,55.17,280540.0,54.941,54.951,54.8317,54.8416,280540.0
2019-01-18 12:55:00,55.16,55.24,55.16,55.21,104060.0,54.8317,54.9112,54.8317,54.8814,104060.0
2019-01-18 13:00:00,55.22,55.27,55.19,55.26,129360.0,54.8913,54.941,54.8615,54.9311,129360.0
2019-01-18 13:05:00,55.26,55.26,55.21,55.23,102240.0,54.9311,54.9311,54.8814,54.9013,102240.0
2019-01-18 13:10:00,55.23,55.23,55.18,55.21,141580.0,54.9013,54.9013,54.8516,54.8814,141580.0
2019-01-18 13:15:00,55.24,55.24,55.18,55.23,99600.0,54.9112,54.9112,54.8516,54.9013,99600.0
2019-01-18 13:20:00,55.24,55.25,55.2,55.23,119000.0,54.9112,54.9212,54.8715,54.9013,119000.0
2019-01-18 13:25:00,55.22,55.24,55.14,55.17,124360.0,54.8913,54.9112,54.8118,54.8416,124360.0
2019-01-18 13:30:00,55.2,55.2,55.11,55.13,139360.0,54.8715,54.8715,54.782,54.8019,139360.0
2019-01-18 13:35:00,55.13,55.2,55.12,55.19,102000.0,54.8019,54.8715,54.7919,54.8615,102000.0
2019-01-18 13:40:00,55.19,55.19,55.15,55.16,108460.0,54.8615,54.8615,54.8218,54.8317,108460.0
2019-01-18 13:45:00,55.16,55.2,55.15,55.19,50600.0,54.8317,54.8715,54.8218,54.8615,50600.0
2019-01-18 13:50:00,55.16,55.17,55.13,55.15,80660.0,54.8317,54.8416,54.8019,54.8218,80660.0
2019-01-18 13:55:00,55.13,55.17,55.13,55.15,57200.0,54.8019,54.8416,54.8019,54.8218,57200.0
2019-01-18 14:00:00,55.13,55.16,55.11,55.15,71420.0,54.8019,54.8317,54.782,54.8218,71420.0
2019-01-18 14:05:00,55.13,55.15,55.08,55.1,78020.0,54.8019,54.8218,54.7522,54.7721,78020.0
2019-01-18 14:10:00,55.09,55.11,55.06,55.1,81060.0,54.7621,54.782,54.7323,54.7721,81060.0
2019-01-18 14:15:00,55.08,55.11,55.05,55.07,44000.0,54.7522,54.782,54.7224,54.7422,44000.0
2019-01-18 14:20:00,55.09,55.09,55.01,55.06,80080.0,54.7621,54.7621,54.6826,54.7323,80080.0
2019-01-18 14:25:00,55.0,55.0,54.87,54.92,179820.0,54.6727,54.6727,54.5434,54.5931,179820.0
2019-01-18 14:30:00,54.88,54.89,54.74,54.76,265500.0,54.5534,54.5633,54.4142,54.4341,265500.0
2019-01-18 14:35:00,54.74,54.76,54.73,54.75,99280.0,54.4142,54.4341,54.4043,54.4241,99280.0
2019-01-18 14:40:00,54.75,54.77,54.65,54.74,272380.0,54.4241,54.444,54.3247,54.4142,272380.0
2019-01-18 14:45:00,54.72,54.85,54.71,54.81,123400.0,54.3943,54.5235,54.3844,54.4838,123400.0
2019-01-18 14:50:00,54.82,54.87,54.81,54.87,223640.0,54.4937,54.5434,54.4838,54.5434,223640.0
2019-01-18 14:55:00,54.87,54.87,54.8,54.83,207520.0,54.5434,54.5434,54.4738,54.5037,207520.0
2019-01-18 15:00:00,54.82,54.82,54.76,54.78,134080.0,54.4937,54.4937,54.4341,54.454,134080.0
2019-01-18 15:05:00,54.79,54.87,54.79,54.84,60780.0,54.4639,54.5434,54.4639,54.5136,60780.0
2019-01-18 15:10:00,54.85,54.88,54.82,54.84,132680.0,54.5235,54.5534,54.4937,54.5136,132680.0
2019-01-18 15:15:00,54.85,54.86,54.8,54.86,106000.0,54.5235,54.5335,54.4738,54.5335,106000.0
2019-01-18 15:20:00,54.86,54.86,54.77,54.81,175500.0,54.5335,54.5335,54.444,54.4838,175500.0
2019-01-18 15:25:00,54.81,54.9,54.81,54.88,87220.0,54.4838,54.5732,54.4838,54.5534,87220.0
2019-01-18 15:30:00,54.89,54.95,54.89,54.9,167920.0,54.5633,54.623,54.5633,54.5732,167920.0
2019-01-18 15:35:00,54.9,55.0,54.9,54.97,232240.0,54.5732,54.6727,54.5732,54.6428,232240.0
2019-01-18 15:40:00,54.97,55.05,54.96,55.03,279960.0,54.6428,54.7224,54.6329,54.7025,279960.0
2019-01-18 15:45:00,55.03,55.07,54.87,54.88,549820.0,54.7025,54.7422,54.5434,54.5534,549820.0
2019-01-18 15:50:00,54.89,54.89,54.75,54.77,528000.0,54.5633,54.5633,54.4241,54.444,528000.0
2019-01-18 15:55:00,54.77,54.95,54.77,54.91,1139280.0,54.444,54.623,54.444,54.5832,1139280.0
2019-01-22 09:30:00,54.4,54.44,54.16,54.41,777020.0,54.0762,54.116,53.8377,54.0862,777020.0
2019-01-22 09:35:00,54.37,54.52,54.32,54.52,218700.0,54.0464,54.1955,53.9967,54.1955,218700.0
2019-01-22 09:40:00,54.51,54.51,54.39,54.39,151820.0,54.1856,54.1856,54.0663,54.0663,151820.0
2019-01-22 09:45:00,54.42,54.42,54.27,54.28,179300.0,54.0961,54.0961,53.947,53.9569,179300.0
2019-01-22 09:50:00,54.26,54.36,54.25,54.36,150400.0,53.9371,54.0365,53.9271,54.0365,150400.0
2019-01-22 09:55:00,54.38,54.58,54.36,54.52,166760.0,54.0563,54.2552,54.0365,54.1955,166760.0
2019-01-22 10:00:00,54.46,54.5,54.4,54.45,92140.0,54.1359,54.1756,54.0762,54.1259,92140.0
2019-01-22 10:05:00,54.45,54.45,54.21,54.26,261920.0,54.1259,54.1259,53.8874,53.9371,261920.0
2019-01-22 10:10:00,54.26,54.4,54.26,54.29,147960.0,53.9371,54.0762,53.9371,53.9669,147960.0
2019-01-22 10:15:00,54.29,54.33,54.22,54.3,134300.0,53.9669,54.0066,53.8973,53.9768,134300.0
2019-01-22 10:20:00,54.35,54.44,54.33,54.35,163040.0,54.0265,54.116,54.0066,54.0265,163040.0
2019-01-22 10:25:00,54.39,54.45,54.3,54.3,121860.0,54.0663,54.1259,53.9768,53.9768,121860.0
2019-01-22 10:30:00,54.3,54.4,54.3,54.36,88020.0,53.9768,54.0762,53.9768,54.0365,88020.0
2019-01-22 10:35:00,54.34,54.41,54.3,54.36,141140.0,54.0166,54.0862,53.9768,54.0365,141140.0
2019-01-22 10:40:00,54.35,54.4,54.28,54.34,165180.0,54.0265,54.0762,53.9569,54.0166,165180.0
2019-01-22 10:45:00,54.32,54.38,54.28,54.33,182740.0,53.9967,54.0563,53.9569,54.0066,182740.0
2019-01-22 10:50:00,54.33,54.5,54.32,54.47,275980.0,54.0066,54.1756,53.9967,54.1458,275980.0
2019-01-22 10:55:00,54.48,54.5,54.31,54.33,178560.0,54.1557,54.1756,53.9868,54.0066,178560.0
2019-01-22 11:00:00,54.31,54.35,54.28,54.29,144560.0,53.9868,54.0265,53.9569,53.9669,144560.0
2019-01-22 11:05:00,54.3,54.32,54.19,54.2,224760.0,53.9768,53.9967,53.8675,53.8774,224760.0
2019-01-22 11:10:00,54.2,54.27,54.15,54.19,115340.0,53.8774,53.947,53.8277,53.8675,115340.0
2019-01-22 11:15:00,54.19,54.29,54.19,54.28,205240.0,53.8675,53.9669,53.8675,53.9569,205240.0
2019-01-22 11:20:00,54.3,54.33,54.28,54.32,199580.0,53.9768,54.0066,53.9569,53.9967,199580.0
2019-01-22 11:25:00,54.32,54.34,54.26,54.29,106080.0,53.9967,54.0166,53.9371,53.9669,106080.0
2019-01-22 11:30:00,54.28,54.34,54.27,54.27,172240.0,53.9569,54.0166,53.947,53.947,172240.0
2019-01-22 11:35:00,54.28,54.31,54.25,54.26,95460.0,53.9569,53.9868,53.9271,53.9371,95460.0
2019-01-22 11:40:00,54.25,54.26,54.08,54.14,166480.0,53.9271,53.9371,53.7581,53.8178,166480.0
2019-01-22 11:45:00,54.11,54.14,54.02,54.08,163660.0,53.788,53.8178,53.6985,53.7581,163660.0
2019-01-22 11:50:00,54.07,54.09,53.98,54.01,160200.0,53.7482,53.7681,53.6587,53.6885,160200.0
2019-01-22 11:55:00,54.0,54.02,53.95,53.96,130980.0,53.6786,53.6985,53.6289,53.6388,130980.0
2019-01-22 12:00:00,53.94,54.0,53.89,53.98,331760.0,53.619,53.6786,53.5693,53.6587,331760.0
2019-01-22 12:05:00,53.95,54.06,53.94,54.03,122960.0,53.6289,53.7382,53.619,53.7084,122960.0
2019-01-22 12:10:00,54.01,54.05,53.97,53.97,179020.0,53.6885,53.7283,53.6488,53.6488,179020.0
2019-01-22 12:15:00,53.99,54.03,53.97,54.0,62000.0,53.6687,53.7084,53.6488,53.6786,62000.0
2019-01-22 12:20:00,54.03,54.05,54.0,54.02,196280.0,53.7084,53.7283,53.6786,53.6985,196280.0
2019-01-22 12:25:00,54.0,54.0,53.94,53.95,44000.0,53.6786,53.6786,53.619,53.6289,44000.0
2019-01-22 12:30:00,53.94,53.94,53.92,53.93,44000.0,53.619,53.619,53.5991,53.609,44000.0
2019-01-22 12:35:00,53.92,54.0,53.9,53.9,58380.0,53.5991,53.6786,53.5792,53.5792,58380.0
2019-01-22 12:40:00,53.91,53.98,53.9,53.98,50000.0,53.5891,53.6587,53.5792,53.6587,50000.0
2019-01-22 12:45:00,53.99,54.01,53.94,53.99,135100.0,53.6687,53.6885,53.619,53.6687,135100.0
2019-01-22 12:50:00,54.0,54.0,53.94,53.94,78020.0,53.6786,53.6786,53.619,53.619,78020.0
2019-01-22 12:55:00,53.94,53.94,53.88,53.88,116200.0,53.619,53.619,53.5593,53.5593,116200.0
2019-01-22 13:00:00,53.85,53.85,53.72,53.72,131340.0,53.5295,53.5295,53.4003,53.4003,131340.0
2019-01-22 13:05:00,53.73,53.75,53.67,53.67,110260.0,53.4102,53.4301,53.3506,53.3506,110260.0
2019-01-22 13:10:00,53.67,53.67,53.55,53.63,155660.0,53.3506,53.3506,53.2313,53.3108,155660.0
2019-01-22 13:15:00,53.63,53.66,53.5,53.5,140820.0,53.3108,53.3406,53.1816,53.1816,140820.0
2019-01-22 13:20:00,53.52,53.7,53.52,53.62,181820.0,53.2015,53.3804,53.2015,53.3009,181820.0
2019-01-22 13:25:00,53.62,53.72,53.6,53.7,178280.0,53.3009,53.4003,53.281,53.3804,178280.0
2019-01-22 13:30:00,53.66,53.72,53.64,53.68,117480.0,53.3406,53.4003,53.3207,53.3605,117480.0
2019-01-22 13:35:00,53.67,53.69,53.63,53.66,117000.0,53.3506,53.3705,53.3108,53.3406,117000.0
2019-01-22 13:40:00,53.65,53.71,53.65,53.67,111600.0,53.3307,53.3903,53.3307,53.3506,111600.0
2019-01-22 13:45:00,53.64,53.74,53.64,53.73,163280.0,53.3207,53.4202,53.3207,53.4102,163280.0
2019-01-22 13:50:00,53.75,53.78,53.69,53.69,129760.0,53.4301,53.4599,53.3705,53.3705,129760.0
2019-01-22 13:55:00,53.7,53.73,53.69,53.69,81600.0,53.3804,53.4102,53.3705,53.3705,81600.0
2019-01-22 14:00:00,53.68,53.7,53.59,53.59,99600.0,53.3605,53.3804,53.271,53.271,99600.0
2019-01-22 14:05:00,53.58,53.64,53.56,53.56,83580.0,53.2611,53.3207,53.2412,53.2412,83580.0
2019-01-22 14:10:00,53.55,53.59,53.52,53.53,152200.0,53.2313,53.271,53.2015,53.2114,152200.0
2019-01-22 14:15:00,53.55,53.6,53.5,53.52,159100.0,53.2313,53.281,53.1816,53.2015,159100.0
2019-01-22 14:20:00,53.55,53.55,53.4,53.43,94000.0,53.2313,53.2313,53.0822,53.112,94000.0
2019-01-22 14:25:00,53.45,53.46,53.39,53.4,71280.0,53.1319,53.1418,53.0722,53.0822,71280.0
2019-01-22 14:30:00,53.4,53.45,53.34,53.43,115520.0,53.0822,53.1319,53.0225,53.112,115520.0
2019-01-22 14:35:00,53.42,53.45,53.38,53.44,168920.0,53.1021,53.1319,53.0623,53.1219,168920.0
2019-01-22 14:40:00,53.44,53.5,53.28,53.29,148060.0,53.1219,53.1816,52.9629,52.9728,148060.0
2019-01-22 14:45:00,53.3,53.36,53.25,53.28,159540.0,52.9828,53.0424,52.9331,52.9629,159540.0
2019-01-22 14:50:00,53.28,53.33,53.24,53.3,202080.0,52.9629,53.0126,52.9231,52.9828,202080.0
2019-01-22 14:55:00,53.32,53.36,53.27,53.3,196960.0,53.0027,53.0424,52.953,52.9828,196960.0
2019-01-22 15:00:00,53.29,53.32,53.23,53.25,178560.0,52.9728,53.0027,52.9132,52.9331,178560.0
2019-01-22 15:05:00,53.26,53.29,53.17,53.25,156960.0,52.943,52.9728,52.8535,52.9331,156960.0
2019-01-22 15:10:00,53.29,53.32,53.23,53.28,194500.0,52.9728,53.0027,52.9132,52.9629,194500.0
2019-01-22 15:15:00,53.28,53.32,53.26,53.28,151200.0,52.9629,53.0027,52.943,52.9629,151200.0
2019-01-22 15:20:00,53.29,53.41,53.25,53.37,137940.0,52.9728,53.0921,52.9331,53.0524,137940.0
2019-01-22 15:25:00,53.35,53.38,53.3,53.37,171400.0,53.0325,53.0623,52.9828,53.0524,171400.0
2019-01-22 15:30:00,53.37,53.39,53.26,53.27,239960.0,53.0524,53.0722,52.943,52.953,239960.0
2019-01-22 15:35:00,53.25,53.53,53.2,53.53,257460.0,52.9331,53.2114,52.8834,53.2114,257460.0
2019-01-22 15:40:00,53.56,53.6,53.44,53.45,348000.0,53.2412,53.281,53.1219,53.1319,348000.0
2019-01-22 15:45:00,53.44,53.44,53.31,53.31,340240.0,53.1219,53.1219,52.9927,52.9927,340240.0
2019-01-22 15:50:00,53.34,53.35,53.22,53.26,450800.0,53.0225,53.0325,52.9032,52.943,450800.0
2019-01-22 15:55:00,53.29,53.58,53.23,53.55,1072740.0,52.9728,53.2611,52.9132,53.2313,1072740.0
2019-01-23 09:30:00,53.87,54.21,53.87,54.17,749620.0,53.5494,53.8874,53.5494,53.8476,749620.0
2019-01-23 09:35:00,54.17,54.25,54.05,54.09,402240.0,53.8476,53.9271,53.7283,53.7681,402240.0
2019-01-23 09:40:00,54.11,54.16,54.03,54.03,179000.0,53.788,53.8377,53.7084,53.7084,179000.0
2019-01-23 09:45:00,54.0,54.06,53.99,54.02,170680.0,53.6786,53.7382,53.6687,53.6985,170680.0
2019-01-23 09:50:00,54.0,54.01,53.81,53.86,138760.0,53.6786,53.6885,53.4897,53.5394,138760.0
2019-01-23 09:55:00,53.87,53.9,53.79,53.85,211840.0,53.5494,53.5792,53.4699,53.5295,211840.0
2019-01-23 10:00:00,53.85,54.0,53.83,54.0,179080.0,53.5295,53.6786,53.5096,53.6786,179080.0
2019-01-23 10:05:00,53.97,53.98,53.79,53.81,128540.0,53.6488,53.6587,53.4699,53.4897,128540.0
2019-01-23 10:10:00,53.8,53.84,53.74,53.8,121200.0,53.4798,53.5196,53.4202,53.4798,121200.0
2019-01-23 10:15:00,53.8,53.85,53.71,53.71,212200.0,53.4798,53.5295,53.3903,53.3903,212200.0
2019-01-23 10:20:00,53.71,53.74,53.6,53.6,160940.0,53.3903,53.4202,53.281,53.281,160940.0
2019-01-23 10:25:00,53.62,53.66,53.6,53.65,56000.0,53.3009,53.3406,53.281,53.3307,56000.0
2019-01-23 10:30:00,53.64,53.8,53.61,53.79,132040.0,53.3207,53.4798,53.2909,53.4699,132040.0
2019-01-23 10:35:00,53.77,53.83,53.72,53.72,103600.0,53.45,53.5096,53.4003,53.4003,103600.0
2019-01-23 10:40:00,53.72,53.77,53.53,53.54,194240.0,53.4003,53.45,53.2114,53.2213,194240.0
2019-01-23 10:45:00,53.53,53.62,53.51,53.56,150920.0,53.2114,53.3009,53.1915,53.2412,150920.0
2019-01-23 10:50:00,53.54,53.56,53.48,53.54,156720.0,53.2213,53.2412,53.1617,53.2213,156720.0
2019-01-23 10:55:00,53.56,53.58,53.49,53.54,114380.0,53.2412,53.2611,53.1716,53.2213,114380.0
2019-01-23 11:00:00,53.54,53.55,53.47,53.51,109120.0,53.2213,53.2313,53.1518,53.1915,109120.0
2019-01-23 11:05:00,53.55,53.55,53.5,53.51,96000.0,53.2313,53.2313,53.1816,53.1915,96000.0
2019-01-23 11:10:00,53.51,53.56,53.47,53.5,95420.0,53.1915,53.2412,53.1518,53.1816,95420.0
2019-01-23 11:15:00,53.5,53.51,53.32,53.35,109200.0,53.1816,53.1915,53.0027,53.0325,109200.0
2019-01-23 11:20:00,53.34,53.35,53.26,53.26,100480.0,53.0225,53.0325,52.943,52.943,100480.0
2019-01-23 11:25:00,53.26,53.32,53.24,53.32,137300.0,52.943,53.0027,52.9231,53.0027,137300.0
2019-01-23 11:30:00,53.33,53.4,53.31,53.4,150660.0,53.0126,53.0822,52.9927,53.0822,150660.0
2019-01-23 11:35:00,53.4,53.43,53.28,53.33,107980.0,53.0822,53.112,52.9629,53.0126,107980.0
2019-01-23 11:40:00,53.33,53.36,53.3,53.3,74720.0,53.0126,53.0424,52.9828,52.9828,74720.0
2019-01-23 11:45:00,53.31,53.32,53.14,53.14,158820.0,52.9927,53.0027,52.8237,52.8237,158820.0
2019-01-23 11:50:00,53.16,53.24,53.07,53.09,92800.0,52.8436,52.9231,52.7541,52.774,92800.0
2019-01-23 11:55:00,53.11,53.18,53.05,53.05,161760.0,52.7939,52.8635,52.7343,52.7343,161760.0
2019-01-23 12:00:00,53.1,53.14,53.09,53.13,107060.0,52.784,52.8237,52.774,52.8138,107060.0
2019-01-23 12:05:00,53.12,53.16,53.03,53.04,104000.0,52.8038,52.8436,52.7144,52.7243,104000.0
2019-01-23 12:10:00,53.07,53.17,53.07,53.16,82840.0,52.7541,52.8535,52.7541,52.8436,82840.0
2019-01-23 12:15:00,53.12,53.14,52.99,53.05,150620.0,52.8038,52.8237,52.6746,52.7343,150620.0
2019-01-23 12:20:00,53.05,53.13,53.02,53.12,104600.0,52.7343,52.8138,52.7044,52.8038,104600.0
2019-01-23 12:25:00,53.13,53.23,53.1,53.22,138440.0,52.8138,52.9132,52.784,52.9032,138440.0
2019-01-23 12:30:00,53.23,53.31,53.23,53.26,147600.0,52.9132,52.9927,52.9132,52.943,147600.0
2019-01-23 12:35:00,53.26,53.27,53.24,53.26,66000.0,52.943,52.953,52.9231,52.943,66000.0
2019-01-23 12:40:00,53.24,53.3,53.23,53.3,67400.0,52.9231,52.9828,52.9132,52.9828,67400.0
2019-01-23 12:45:00,53.31,53.44,53.31,53.41,178440.0,52.9927,53.1219,52.9927,53.0921,178440.0
2019-01-23 12:50:00,53.4,53.47,53.4,53.41,112180.0,53.0822,53.1518,53.0822,53.0921,112180.0
2019-01-23 12:55:00,53.41,53.47,53.37,53.45,74000.0,53.0921,53.1518,53.0524,53.1319,74000.0
2019-01-23 13:00:00,53.45,53.45,53.29,53.3,97400.0,53.1319,53.1319,52.9728,52.9828,97400.0
2019-01-23 13:05:00,53.31,53.31,53.27,53.31,38000.0,52.9927,52.9927,52.953,52.9927,38000.0
2019-01-23 13:10:00,53.41,53.43,53.36,53.38,90380.0,53.0921,53.112,53.0424,53.0623,90380.0
2019-01-23 13:15:00,53.41,53.55,53.41,53.51,80300.0,53.0921,53.2313,53.0921,53.1915,80300.0
2019-01-23 13:20:00,53.5,53.51,53.45,53.46,100000.0,53.1816,53.1915,53.1319,53.1418,100000.0
2019-01-23 13:25:00,53.47,53.51,53.41,53.41,39840.0,53.1518,53.1915,53.0921,53.0921,39840.0
2019-01-23 13:30:00,53.42,53.55,53.41,53.52,44000.0,53.1021,53.2313,53.0921,53.2015,44000.0
2019-01-23 13:35:00,53.55,53.55,53.52,53.52,90100.0,53.2313,53.2313,53.2015,53.2015,90100.0
2019-01-23 13:40:00,53.53,53.53,53.43,53.48,44560.0,53.2114,53.2114,53.112,53.1617,44560.0
2019-01-23 13:45:00,53.5,53.5,53.43,53.43,137740.0,53.1816,53.1816,53.112,53.112,137740.0
2019-01-23 13:50:00,53.43,53.46,53.35,53.4,132500.0,53.112,53.1418,53.0325,53.0822,132500.0
2019-01-23 13:55:00,53.4,53.46,53.37,53.39,92000.0,53.0822,53.1418,53.0524,53.0722,92000.0
2019-01-23 14:00:00,53.41,53.59,53.4,53.58,142600.0,53.0921,53.271,53.0822,53.2611,142600.0
2019-01-23 14:05:00,53.59,53.6,53.54,53.58,215660.0,53.271,53.281,53.2213,53.2611,215660.0
2019-01-23 14:10:00,53.57,53.58,53.54,53.54,33840.0,53.2512,53.2611,53.2213,53.2213,33840.0
2019-01-23 14:15:00,53.54,53.55,53.44,53.46,94000.0,53.2213,53.2313,53.1219,53.1418,94000.0
2019-01-23 14:20:00,53.45,53.54,53.45,53.51,54000.0,53.1319,53.2213,53.1319,53.1915,54000.0
2019-01-23 14:25:00,53.52,53.58,53.51,53.56,110000.0,53.2015,53.2611,53.1915,53.2412,110000.0
2019-01-23 14:30:00,53.52,53.59,53.46,53.59,172320.0,53.2015,53.271,53.1418,53.271,172320.0
2019-01-23 14:35:00,53.59,53.65,53.53,53.56,155400.0,53.271,53.3307,53.2114,53.2412,155400.0
2019-01-23 14:40:00,53.56,53.56,53.5,53.5,69600.0,53.2412,53.2412,53.1816,53.1816,69600.0
2019-01-23 14:45:00,53.48,53.48,53.34,53.44,161660.0,53.1617,53.1617,53.0225,53.1219,161660.0
2019-01-23 14:50:00,53.47,53.51,53.4,53.44,135400.0,53.1518,53.1915,53.0822,53.1219,135400.0
2019-01-23 14:55:00,53.44,53.48,53.4,53.48,37320.0,53.1219,53.1617,53.0822,53.1617,37320.0
2019-01-23 15:00:00,53.46,53.57,53.46,53.56,95720.0,53.1418,53.2512,53.1418,53.2412,95720.0
2019-01-23 15:05:00,53.57,53.61,53.49,53.52,111700.0,53.2512,53.2909,53.1716,53.2015,111700.0
2019-01-23 15:10:00,53.52,53.58,53.49,53.53,241340.0,53.2015,53.2611,53.1716,53.2114,241340.0
2019-01-23 15:15:00,53.57,53.63,53.55,53.59,155000.0,53.2512,53.3108,53.2313,53.271,155000.0
2019-01-23 15:20:00,53.61,53.76,53.6,53.71,162000.0,53.2909,53.44,53.281,53.3903,162000.0
2019-01-23 15:25:00,53.72,53.73,53.63,53.72,161300.0,53.4003,53.4102,53.3108,53.4003,161300.0
2019-01-23 15:30:00,53.73,53.75,53.68,53.7,135880.0,53.4102,53.4301,53.3605,53.3804,135880.0
2019-01-23 15:35:00,53.69,53.77,53.69,53.71,193480.0,53.3705,53.45,53.3705,53.3903,193480.0
2019-01-23 15:40:00,53.72,53.72,53.63,53.67,81760.0,53.4003,53.4003,53.3108,53.3506,81760.0
2019-01-23 15:45:00,53.68,53.73,53.65,53.7,217000.0,53.3605,53.4102,53.3307,53.3804,217000.0
2019-01-23 15:50:00,53.71,53.72,53.56,53.59,177900.0,53.3903,53.4003,53.2412,53.271,177900.0
2019-01-23 15:55:00,53.61,53.82,53.61,53.78,419920.0,53.2909,53.4997,53.2909,53.4599,419920.0
2019-01-24 09:30:00,53.77,53.85,53.65,53.78,508620.0,53.45,53.5295,53.3307,53.4599,508620.0
2019-01-24 09:35:00,53.78,53.94,53.74,53.74,223040.0,53.4599,53.619,53.4202,53.4202,223040.0
2019-01-24 09:40:00,53.73,53.81,53.55,53.76,186400.0,53.4102,53.4897,53.2313,53.44,186400.0
2019-01-24 09:45:00,53.82,53.94,53.82,53.86,184080.0,53.4997,53.619,53.4997,53.5394,184080.0
2019-01-24 09:50:00,53.87,53.97,53.8,53.82,152480.0,53.5494,53.6488,53.4798,53.4997,152480.0
2019-01-24 09:55:00,53.82,53.82,53.58,53.64,254960.0,53.4997,53.4997,53.2611,53.3207,254960.0
2019-01-24 10:00:00,53.56,53.59,53.46,53.55,148240.0,53.2412,53.271,53.1418,53.2313,148240.0
2019-01-24 10:05:00,53.53,53.67,53.51,53.65,64000.0,53.2114,53.3506,53.1915,53.3307,64000.0
2019-01-24 10:10:00,53.65,53.73,53.58,53.73,213040.0,53.3307,53.4102,53.2611,53.4102,213040.0
2019-01-24 10:15:00,53.71,53.75,53.61,53.64,262960.0,53.3903,53.4301,53.2909,53.3207,262960.0
2019-01-24 10:20:00,53.66,53.73,53.61,53.61,105200.0,53.3406,53.4102,53.2909,53.2909,105200.0
2019-01-24 10:25:00,53.61,53.65,53.57,53.58,155100.0,53.2909,53.3307,53.2512,53.2611,155100.0
2019-01-24 10:30:00,53.59,53.61,53.48,53.48,224260.0,53.271,53.2909,53.1617,53.1617,224260.0
2019-01-24 10:35:00,53.48,53.49,53.32,53.44,237000.0,53.1617,53.1716,53.0027,53.1219,237000.0
2019-01-24 10:40:00,53.42,53.49,53.34,53.34,175660.0,53.1021,53.1716,53.0225,53.0225,175660.0
2019-01-24 10:45:00,53.32,53.38,53.21,53.23,243920.0,53.0027,53.0623,52.8933,52.9132,243920.0
2019-01-24 10:50:00,53.22,53.27,53.19,53.26,124160.0,52.9032,52.953,52.8734,52.943,124160.0
2019-01-24 10:55:00,53.26,53.36,53.26,53.33,323960.0,52.943,53.0424,52.943,53.0126,323960.0
2019-01-24 11:00:00,53.33,53.44,53.29,53.41,91920.0,53.0126,53.1219,52.9728,53.0921,91920.0
2019-01-24 11:05:00,53.4,53.42,53.34,53.34,138560.0,53.0822,53.1021,53.0225,53.0225,138560.0
2019-01-24 11:10:00,53.36,53.38,53.1,53.12,258320.0,53.0424,53.0623,52.784,52.8038,258320.0
2019-01-24 11:15:00,53.13,53.14,53.06,53.07,115340.0,52.8138,52.8237,52.7442,52.7541,115340.0
2019-01-24 11:20:00,53.04,53.15,53.04,53.12,85840.0,52.7243,52.8337,52.7243,52.8038,85840.0
2019-01-24 11:25:00,53.11,53.2,53.1,53.19,96000.0,52.7939,52.8834,52.784,52.8734,96000.0
2019-01-24 11:30:00,53.18,53.25,53.15,53.21,156360.0,52.8635,52.9331,52.8337,52.8933,156360.0
2019-01-24 11:35:00,53.19,53.39,53.18,53.38,95200.0,52.8734,53.0722,52.8635,53.0623,95200.0
2019-01-24 11:40:00,53.38,53.39,53.34,53.35,76000.0,53.0623,53.0722,53.0225,53.0325,76000.0
2019-01-24 11:45:00,53.37,53.5,53.36,53.44,114000.0,53.0524,53.1816,53.0424,53.1219,114000.0
2019-01-24 11:50:00,53.43,53.46,53.41,53.45,145780.0,53.112,53.1418,53.0921,53.1319,145780.0
2019-01-24 11:55:00,53.45,53.55,53.44,53.54,128240.0,53.1319,53.2313,53.1219,53.2213,128240.0
2019-01-24 12:00:00,53.56,53.56,53.49,53.5,125920.0,53.2412,53.2412,53.1716,53.1816,125920.0
2019-01-24 12:05:00,53.48,53.52,53.46,53.49,72020.0,53.1617,53.2015,53.1418,53.1716,72020.0
2019-01-24 12:10:00,53.48,53.48,53.42,53.45,84640.0,53.1617,53.1617,53.1021,53.1319,84640.0
2019-01-24 12:15:00,53.44,53.47,53.42,53.46,59140.0,53.1219,53.1518,53.1021,53.1418,59140.0
2019-01-24 12:20:00,53.43,53.43,53.4,53.43,32000.0,53.112,53.112,53.0822,53.112,32000.0
2019-01-24 12:25:00,53.44,53.48,53.43,53.44,78900.0,53.1219,53.1617,53.112,53.1219,78900.0
2019-01-24 12:30:00,53.41,53.46,53.41,53.43,76000.0,53.0921,53.1418,53.0921,53.112,76000.0
2019-01-24 12:35:00,53.4,53.4,53.31,53.39,102740.0,53.0822,53.0822,52.9927,53.0722,102740.0
2019-01-24 12:40:00,53.38,53.4,53.34,53.37,64100.0,53.0623,53.0822,53.0225,53.0524,64100.0
2019-01-24 12:45:00,53.37,53.39,53.35,53.35,90080.0,53.0524,53.0722,53.0325,53.0325,90080.0
2019-01-24 12:50:00,53.33,53.33,53.27,53.29,102760.0,53.0126,53.0126,52.953,52.9728,102760.0
2019-01-24 12:55:00,53.28,53.3,53.25,53.29,82060.0,52.9629,52.9828,52.9331,52.9728,82060.0
2019-01-24 13:00:00,53.29,53.32,53.22,53.25,123660.0,52.9728,53.0027,52.9032,52.9331,123660.0
2019-01-24 13:05:00,53.25,53.25,53.18,53.21,154020.0,52.9331,52.9331,52.8635,52.8933,154020.0
2019-01-24 13:10:00,53.19,53.19,53.08,53.16,96600.0,52.8734,52.8734,52.7641,52.8436,96600.0
2019-01-24 13:15:00,53.14,53.21,53.08,53.21,162780.0,52.8237,52.8933,52.7641,52.8933,162780.0
2019-01-24 13:20:00,53.21,53.29,53.2,53.27,92000.0,52.8933,52.9728,52.8834,52.953,92000.0
2019-01-24 13:25:00,53.25,53.27,53.22,53.25,86600.0,52.9331,52.953,52.9032,52.9331,86600.0
2019-01-24 13:30:00,53.24,53.31,53.22,53.3,138620.0,52.9231,52.9927,52.9032,52.9828,138620.0
2019-01-24 13:35:00,53.3,53.37,53.27,53.28,86000.0,52.9828,53.0524,52.953,52.9629,86000.0
2019-01-24 13:40:00,53.26,53.3,53.16,53.16,70000.0,52.943,52.9828,52.8436,52.8436,70000.0
2019-01-24 13:45:00,53.16,53.22,53.16,53.2,92100.0,52.8436,52.9032,52.8436,52.8834,92100.0
2019-01-24 13:50:00,53.19,53.29,53.19,53.28,88600.0,52.8734,52.9728,52.8734,52.9629,88600.0
2019-01-24 13:55:00,53.28,53.33,53.23,53.3,69000.0,52.9629,53.0126,52.9132,52.9828,69000.0
2019-01-24 14:00:00,53.29,53.3,53.24,53.3,77140.0,52.9728,52.9828,52.9231,52.9828,77140.0
2019-01-24 14:05:00,53.3,53.39,53.3,53.34,146040.0,52.9828,53.0722,52.9828,53.0225,146040.0
2019-01-24 14:10:00,53.33,53.37,53.28,53.34,86540.0,53.0126,53.0524,52.9629,53.0225,86540.0
2019-01-24 14:15:00,53.34,53.36,53.27,53.27,133920.0,53.0225,53.0424,52.953,52.953,133920.0
2019-01-24 14:20:00,53.3,53.36,53.3,53.3,96000.0,52.9828,53.0424,52.9828,52.9828,96000.0
2019-01-24 14:25:00,53.3,53.35,53.3,53.32,100000.0,52.9828,53.0325,52.9828,53.0027,100000.0
2019-01-24 14:30:00,53.31,53.33,53.26,53.33,150740.0,52.9927,53.0126,52.943,53.0126,150740.0
2019-01-24 14:35:00,53.32,53.41,53.32,53.4,104720.0,53.0027,53.0921,53.0027,53.0822,104720.0
2019-01-24 14:40:00,53.38,53.39,53.32,53.37,104060.0,53.0623,53.0722,53.0027,53.0524,104060.0
2019-01-24 14:45:00,53.35,53.39,53.32,53.33,80640.0,53.0325,53.0722,53.0027,53.0126,80640.0
2019-01-24 14:50:00,53.35,53.36,53.31,53.36,135000.0,53.0325,53.0424,52.9927,53.0424,135000.0
2019-01-24 14:55:00,53.37,53.37,53.33,53.36,94000.0,53.0524,53.0524,53.0126,53.0424,94000.0
2019-01-24 15:00:00,53.36,53.42,53.33,53.42,158360.0,53.0424,53.1021,53.0126,53.1021,158360.0
2019-01-24 15:05:00,53.43,53.52,53.43,53.51,164000.0,53.112,53.2015,53.112,53.1915,164000.0
2019-01-24 15:10:00,53.5,53.55,53.48,53.54,172000.0,53.1816,53.2313,53.1617,53.2213,172000.0
2019-01-24 15:15:00,53.54,53.58,53.54,53.56,154360.0,53.2213,53.2611,53.2213,53.2412,154360.0
2019-01-24 15:20:00,53.57,53.59,53.55,53.58,101960.0,53.2512,53.271,53.2313,53.2611,101960.0
2019-01-24 15:25:00,53.58,53.61,53.57,53.6,201160.0,53.2611,53.2909,53.2512,53.281,201160.0
2019-01-24 15:30:00,53.61,53.62,53.54,53.58,193700.0,53.2909,53.3009,53.2213,53.2611,193700.0
2019-01-24 15:35:00,53.6,53.64,53.56,53.57,226000.0,53.281,53.3207,53.2412,53.2512,226000.0
2019-01-24 15:40:00,53.57,53.6,53.52,53.59,217120.0,53.2512,53.281,53.2015,53.271,217120.0
2019-01-24 15:45:00,53.6,53.64,53.55,53.57,174400.0,53.281,53.3207,53.2313,53.2512,174400.0
2019-01-24 15:50:00,53.57,53.65,53.57,53.61,254000.0,53.2512,53.3307,53.2512,53.2909,254000.0
2019-01-24 15:55:00,53.64,53.77,53.64,53.72,768500.0,53.3207,53.45,53.3207,53.4003,768500.0
2019-01-25 09:30:00,54.25,54.25,54.09,54.12,417140.0,53.9271,53.9271,53.7681,53.7979,417140.0
2019-01-25 09:35:00,54.13,54.27,54.09,54.26,387840.0,53.8078,53.947,53.7681,53.9371,387840.0
2019-01-25 09:40:00,54.23,54.26,54.11,54.16,171600.0,53.9072,53.9371,53.788,53.8377,171600.0
2019-01-25 09:45:00,54.17,54.22,54.14,54.19,164400.0,53.8476,53.8973,53.8178,53.8675,164400.0
2019-01-25 09:50:00,54.18,54.23,54.12,54.12,120240.0,53.8575,53.9072,53.7979,53.7979,120240.0
2019-01-25 09:55:00,54.12,54.4,54.1,54.38,383060.0,53.7979,54.0762,53.778,54.0563,383060.0
2019-01-25 10:00:00,54.39,54.45,54.35,54.45,237540.0,54.0663,54.1259,54.0265,54.1259,237540.0
2019-01-25 10:05:00,54.44,54.49,54.42,54.47,258940.0,54.116,54.1657,54.0961,54.1458,258940.0
2019-01-25 10:10:00,54.47,54.52,54.45,54.46,414480.0,54.1458,54.1955,54.1259,54.1359,414480.0
2019-01-25 10:15:00,54.46,54.47,54.38,54.38,103420.0,54.1359,54.1458,54.0563,54.0563,103420.0
2019-01-25 10:20:00,54.38,54.42,54.34,54.41,326520.0,54.0563,54.0961,54.0166,54.0862,326520.0
2019-01-25 10:25:00,54.42,54.51,54.42,54.49,162400.0,54.0961,54.1856,54.0961,54.1657,162400.0
2019-01-25 10:30:00,54.46,54.54,54.41,54.44,120160.0,54.1359,54.2154,54.0862,54.116,120160.0
2019-01-25 10:35:00,54.45,54.49,54.44,54.46,114880.0,54.1259,54.1657,54.116,54.1359,114880.0
2019-01-25 10:40:00,54.47,54.51,54.42,54.49,158000.0,54.1458,54.1856,54.0961,54.1657,158000.0
2019-01-25 10:45:00,54.49,54.6,54.49,54.55,209000.0,54.1657,54.275,54.1657,54.2253,209000.0
2019-01-25 10:50:00,54.55,54.56,54.51,54.51,144880.0,54.2253,54.2353,54.1856,54.1856,144880.0
2019-01-25 10:55:00,54.5,54.55,54.48,54.55,115140.0,54.1756,54.2253,54.1557,54.2253,115140.0
2019-01-25 11:00:00,54.54,54.56,54.48,54.52,142040.0,54.2154,54.2353,54.1557,54.1955,142040.0
2019-01-25 11:05:00,54.52,54.57,54.5,54.55,179380.0,54.1955,54.2452,54.1756,54.2253,179380.0
2019-01-25 11:10:00,54.56,54.59,54.56,54.59,119280.0,54.2353,54.2651,54.2353,54.2651,119280.0
2019-01-25 11:15:00,54.59,54.7,54.56,54.62,369700.0,54.2651,54.3744,54.2353,54.2949,369700.0
2019-01-25 11:20:00,54.63,54.63,54.53,54.55,149340.0,54.3049,54.3049,54.2055,54.2253,149340.0
2019-01-25 11:25:00,54.56,54.56,54.52,54.54,97980.0,54.2353,54.2353,54.1955,54.2154,97980.0
2019-01-25 11:30:00,54.54,54.56,54.51,54.51,72020.0,54.2154,54.2353,54.1856,54.1856,72020.0
2019-01-25 11:35:00,54.52,54.54,54.38,54.38,176960.0,54.1955,54.2154,54.0563,54.0563,176960.0
2019-01-25 11:40:00,54.4,54.49,54.39,54.49,127960.0,54.0762,54.1657,54.0663,54.1657,127960.0
2019-01-25 11:45:00,54.52,54.58,54.5,54.54,260320.0,54.1955,54.2552,54.1756,54.2154,260320.0
2019-01-25 11:50:00,54.54,54.57,54.52,54.55,134000.0,54.2154,54.2452,54.1955,54.2253,134000.0
2019-01-25 11:55:00,54.55,54.63,54.54,54.62,90000.0,54.2253,54.3049,54.2154,54.2949,90000.0
2019-01-25 12:00:00,54.64,54.64,54.57,54.57,112160.0,54.3148,54.3148,54.2452,54.2452,112160.0
2019-01-25 12:05:00,54.57,54.6,54.51,54.53,184480.0,54.2452,54.275,54.1856,54.2055,184480.0
2019-01-25 12:10:00,54.52,54.53,54.44,54.46,95100.0,54.1955,54.2055,54.116,54.1359,95100.0
2019-01-25 12:15:00,54.45,54.47,54.41,54.47,61900.0,54.1259,54.1458,54.0862,54.1458,61900.0
2019-01-25 12:20:00,54.46,54.5,54.45,54.5,74000.0,54.1359,54.1756,54.1259,54.1756,74000.0
2019-01-25 12:25:00,54.52,54.55,54.51,54.53,98700.0,54.1955,54.2253,54.1856,54.2055,98700.0
2019-01-25 12:30:00,54.53,54.58,54.51,54.56,186320.0,54.2055,54.2552,54.1856,54.2353,186320.0
2019-01-25 12:35:00,54.56,54.6,54.55,54.6,93880.0,54.2353,54.275,54.2253,54.275,93880.0
2019-01-25 12:40:00,54.61,54.62,54.52,54.53,102000.0,54.285,54.2949,54.1955,54.2055,102000.0
2019-01-25 12:45:00,54.52,54.52,54.43,54.46,119120.0,54.1955,54.1955,54.106,54.1359,119120.0
2019-01-25 12:50:00,54.46,54.46,54.38,54.38,90100.0,54.1359,54.1359,54.0563,54.0563,90100.0
2019-01-25 12:55:00,54.38,54.44,54.38,54.43,80520.0,54.0563,54.116,54.0563,54.106,80520.0
2019-01-25 13:00:00,54.43,54.49,54.43,54.46,90000.0,54.106,54.1657,54.106,54.1359,90000.0
2019-01-25 13:05:00,54.45,54.49,54.4,54.47,82220.0,54.1259,54.1657,54.0762,54.1458,82220.0
2019-01-25 13:10:00,54.45,54.5,54.43,54.47,69260.0,54.1259,54.1756,54.106,54.1458,69260.0
2019-01-25 13:15:00,54.47,54.5,54.43,54.43,75020.0,54.1458,54.1756,54.106,54.106,75020.0
2019-01-25 13:20:00,54.44,54.49,54.38,54.46,156440.0,54.116,54.1657,54.0563,54.1359,156440.0
2019-01-25 13:25:00,54.49,54.5,54.45,54.46,80540.0,54.1657,54.1756,54.1259,54.1359,80540.0
2019-01-25 13:30:00,54.46,54.47,54.42,54.43,83000.0,54.1359,54.1458,54.0961,54.106,83000.0
2019-01-25 13:35:00,54.45,54.48,54.41,54.46,58000.0,54.1259,54.1557,54.0862,54.1359,58000.0
2019-01-25 13:40:00,54.45,54.52,54.44,54.52,85880.0,54.1259,54.1955,54.116,54.1955,85880.0
2019-01-25 13:45:00,54.51,54.53,54.51,54.52,59140.0,54.1856,54.2055,54.1856,54.1955,59140.0
2019-01-25 13:50:00,54.53,54.53,54.48,54.49,61200.0,54.2055,54.2055,54.1557,54.1657,61200.0
2019-01-25 13:55:00,54.5,54.52,54.48,54.49,92000.0,54.1756,54.1955,54.1557,54.1657,92000.0
2019-01-25 14:00:00,54.49,54.5,54.43,54.49,71920.0,54.1657,54.1756,54.106,54.1657,71920.0
2019-01-25 14:05:00,54.49,54.51,54.47,54.5,70680.0,54.1657,54.1856,54.1458,54.1756,70680.0
2019-01-25 14:10:00,54.49,54.49,54.45,54.48,99780.0,54.1657,54.1657,54.1259,54.1557,99780.0
2019-01-25 14:15:00,54.47,54.51,54.41,54.43,132920.0,54.1458,54.1856,54.0862,54.106,132920.0
2019-01-25 14:20:00,54.39,54.41,54.32,54.33,158700.0,54.0663,54.0862,53.9967,54.0066,158700.0
2019-01-25 14:25:00,54.34,54.37,54.25,54.3,111260.0,54.0166,54.0464,53.9271,53.9768,111260.0
2019-01-25 14:30:00,54.32,54.35,54.29,54.3,98520.0,53.9967,54.0265,53.9669,53.9768,98520.0
2019-01-25 14:35:00,54.28,54.37,54.27,54.35,84000.0,53.9569,54.0464,53.947,54.0265,84000.0
2019-01-25 14:40:00,54.35,54.41,54.35,54.41,77400.0,54.0265,54.0862,54.0265,54.0862,77400.0
2019-01-25 14:45:00,54.42,54.43,54.4,54.4,133920.0,54.0961,54.106,54.0762,54.0762,133920.0
2019-01-25 14:50:00,54.39,54.44,54.39,54.43,189000.0,54.0663,54.116,54.0663,54.106,189000.0
2019-01-25 14:55:00,54.42,54.45,54.36,54.39,144620.0,54.0961,54.1259,54.0365,54.0663,144620.0
2019-01-25 15:00:00,54.38,54.38,54.33,54.38,107200.0,54.0563,54.0563,54.0066,54.0563,107200.0
2019-01-25 15:05:00,54.39,54.4,54.34,54.34,141340.0,54.0663,54.0762,54.0166,54.0166,141340.0
2019-01-25 15:10:00,54.35,54.4,54.35,54.38,112000.0,54.0265,54.0762,54.0265,54.0563,112000.0
2019-01-25 15:15:00,54.4,54.42,54.38,54.42,115460.0,54.0762,54.0961,54.0563,54.0961,115460.0
2019-01-25 15:20:00,54.42,54.44,54.4,54.42,106000.0,54.0961,54.116,54.0762,54.0961,106000.0
2019-01-25 15:25:00,54.42,54.44,54.4,54.42,105160.0,54.0961,54.116,54.0762,54.0961,105160.0
2019-01-25 15:30:00,54.42,54.42,54.33,54.4,165500.0,54.0961,54.0961,54.0066,54.0762,165500.0
2019-01-25 15:35:00,54.37,54.49,54.33,54.48,122900.0,54.0464,54.1657,54.0066,54.1557,122900.0
2019-01-25 15:40:00,54.48,54.55,54.45,54.52,220180.0,54.1557,54.2253,54.1259,54.1955,220180.0
2019-01-25 15:45:00,54.52,54.56,54.48,54.5,236980.0,54.1955,54.2353,54.1557,54.1756,236980.0
2019-01-25 15:50:00,54.51,54.53,54.43,54.43,267120.0,54.1856,54.2055,54.106,54.106,267120.0
2019-01-25 15:55:00,54.45,54.58,54.44,54.54,1237600.0,54.1259,54.2552,54.116,54.2154,1237600.0
2019-01-28 09:30:00,54.01,54.15,53.8,53.86,814240.0,53.6885,53.8277,53.4798,53.5394,814240.0
2019-01-28 09:35:00,53.84,53.86,53.73,53.75,331080.0,53.5196,53.5394,53.4102,53.4301,331080.0
2019-01-28 09:40:00,53.75,53.78,53.67,53.77,237540.0,53.4301,53.4599,53.3506,53.45,237540.0
2019-01-28 09:45:00,53.78,53.79,53.55,53.55,364940.0,53.4599,53.4699,53.2313,53.2313,364940.0
2019-01-28 09:50:00,53.53,53.63,53.45,53.49,213500.0,53.2114,53.3108,53.1319,53.1716,213500.0
2019-01-28 09:55:00,53.45,53.63,53.45,53.58,259760.0,53.1319,53.3108,53.1319,53.2611,259760.0
2019-01-28 10:00:00,53.58,53.59,53.43,53.46,291540.0,53.2611,53.271,53.112,53.1418,291540.0
2019-01-28 10:05:00,53.47,53.59,53.47,53.51,245500.0,53.1518,53.271,53.1518,53.1915,245500.0
2019-01-28 10:10:00,53.51,53.52,53.37,53.37,247200.0,53.1915,53.2015,53.0524,53.0524,247200.0
2019-01-28 10:15:00,53.39,53.5,53.38,53.5,128220.0,53.0722,53.1816,53.0623,53.1816,128220.0
2019-01-28 10:20:00,53.5,53.56,53.49,53.52,215900.0,53.1816,53.2412,53.1716,53.2015,215900.0
2019-01-28 10:25:00,53.53,53.67,53.52,53.63,354660.0,53.2114,53.3506,53.2015,53.3108,354660.0
2019-01-28 10:30:00,53.61,53.66,53.53,53.53,163000.0,53.2909,53.3406,53.2114,53.2114,163000.0
2019-01-28 10:35:00,53.54,53.56,53.45,53.45,220600.0,53.2213,53.2412,53.1319,53.1319,220600.0
2019-01-28 10:40:00,53.47,53.62,53.47,53.59,136000.0,53.1518,53.3009,53.1518,53.271,136000.0
2019-01-28 10:45:00,53.59,53.59,53.39,53.4,175520.0,53.271,53.271,53.0722,53.0822,175520.0
2019-01-28 10:50:00,53.39,53.41,53.34,53.41,97820.0,53.0722,53.0921,53.0225,53.0921,97820.0
2019-01-28 10:55:00,53.4,53.4,53.32,53.33,143320.0,53.0822,53.0822,53.0027,53.0126,143320.0
2019-01-28 11:00:00,53.32,53.35,53.19,53.23,272800.0,53.0027,53.0325,52.8734,52.9132,272800.0
2019-01-28 11:05:00,53.23,53.35,53.21,53.35,114720.0,52.9132,53.0325,52.8933,53.0325,114720.0
2019-01-28 11:10:00,53.33,53.47,53.33,53.41,105480.0,53.0126,53.1518,53.0126,53.0921,105480.0
2019-01-28 11:15:00,53.41,53.41,53.32,53.32,133860.0,53.0921,53.0921,53.0027,53.0027,133860.0
2019-01-28 11:20:00,53.33,53.36,53.29,53.34,204140.0,53.0126,53.0424,52.9728,53.0225,204140.0
2019-01-28 11:25:00,53.35,53.4,53.34,53.39,121280.0,53.0325,53.0822,53.0225,53.0722,121280.0
2019-01-28 11:30:00,53.4,53.48,53.34,53.35,150100.0,53.0822,53.1617,53.0225,53.0325,150100.0
2019-01-28 11:35:00,53.32,53.36,53.3,53.32,123560.0,53.0027,53.0424,52.9828,53.0027,123560.0
2019-01-28 11:40:00,53.32,53.32,53.26,53.26,115700.0,53.0027,53.0027,52.943,52.943,115700.0
2019-01-28 11:45:00,53.25,53.32,53.19,53.3,185740.0,52.9331,53.0027,52.8734,52.9828,185740.0
2019-01-28 11:50:00,53.3,53.4,53.29,53.34,164300.0,52.9828,53.0822,52.9728,53.0225,164300.0
2019-01-28 11:55:00,53.33,53.43,53.3,53.31,165780.0,53.0126,53.112,52.9828,52.9927,165780.0
2019-01-28 12:00:00,53.28,53.3,53.19,53.28,148400.0,52.9629,52.9828,52.8734,52.9629,148400.0
2019-01-28 12:05:00,53.24,53.33,53.24,53.33,33280.0,52.9231,53.0126,52.9231,53.0126,33280.0
2019-01-28 12:10:00,53.36,53.36,53.29,53.3,84740.0,53.0424,53.0424,52.9728,52.9828,84740.0
2019-01-28 12:15:00,53.31,53.37,53.31,53.31,98540.0,52.9927,53.0524,52.9927,52.9927,98540.0
2019-01-28 12:20:00,53.33,53.38,53.33,53.37,67200.0,53.0126,53.0623,53.0126,53.0524,67200.0
2019-01-28 12:25:00,53.38,53.45,53.38,53.45,149200.0,53.0623,53.1319,53.0623,53.1319,149200.0
2019-01-28 12:30:00,53.45,53.45,53.38,53.4,52920.0,53.1319,53.1319,53.0623,53.0822,52920.0
2019-01-28 12:35:00,53.41,53.47,53.38,53.47,181800.0,53.0921,53.1518,53.0623,53.1518,181800.0
2019-01-28 12:40:00,53.47,53.5,53.45,53.46,116820.0,53.1518,53.1816,53.1319,53.1418,116820.0
2019-01-28 12:45:00,53.48,53.54,53.48,53.54,46340.0,53.1617,53.2213,53.1617,53.2213,46340.0
2019-01-28 12:50:00,53.54,53.57,53.5,53.5,108720.0,53.2213,53.2512,53.1816,53.1816,108720.0
2019-01-28 12:55:00,53.49,53.5,53.41,53.45,135360.0,53.1716,53.1816,53.0921,53.1319,135360.0
2019-01-28 13:00:00,53.42,53.42,53.35,53.4,84980.0,53.1021,53.1021,53.0325,53.0822,84980.0
2019-01-28 13:05:00,53.4,53.49,53.4,53.46,132240.0,53.0822,53.1716,53.0822,53.1418,132240.0
2019-01-28 13:10:00,53.46,53.53,53.46,53.51,99820.0,53.1418,53.2114,53.1418,53.1915,99820.0
2019-01-28 13:15:00,53.52,53.54,53.51,53.54,36000.0,53.2015,53.2213,53.1915,53.2213,36000.0
2019-01-28 13:20:00,53.53,53.62,53.52,53.59,107460.0,53.2114,53.3009,53.2015,53.271,107460.0
2019-01-28 13:25:00,53.59,53.61,53.58,53.61,80800.0,53.271,53.2909,53.2611,53.2909,80800.0
2019-01-28 13:30:00,53.61,53.68,53.6,53.68,182020.0,53.2909,53.3605,53.281,53.3605,182020.0
2019-01-28 13:35:00,53.7,53.71,53.65,53.67,100320.0,53.3804,53.3903,53.3307,53.3506,100320.0
2019-01-28 13:40:00,53.67,53.68,53.61,53.65,88000.0,53.3506,53.3605,53.2909,53.3307,88000.0
2019-01-28 13:45:00,53.64,53.75,53.64,53.75,123420.0,53.3207,53.4301,53.3207,53.4301,123420.0
2019-01-28 13:50:00,53.74,53.78,53.71,53.71,110560.0,53.4202,53.4599,53.3903,53.3903,110560.0
2019-01-28 13:55:00,53.73,53.73,53.62,53.63,135300.0,53.4102,53.4102,53.3009,53.3108,135300.0
2019-01-28 14:00:00,53.63,53.67,53.51,53.51,188500.0,53.3108,53.3506,53.1915,53.1915,188500.0
2019-01-28 14:05:00,53.54,53.54,53.48,53.53,107240.0,53.2213,53.2213,53.1617,53.2114,107240.0
2019-01-28 14:10:00,53.53,53.54,53.46,53.52,122120.0,53.2114,53.2213,53.1418,53.2015,122120.0
2019-01-28 14:15:00,53.52,53.56,53.49,53.53,100760.0,53.2015,53.2412,53.1716,53.2114,100760.0
2019-01-28 14:20:00,53.51,53.55,53.46,53.48,123860.0,53.1915,53.2313,53.1418,53.1617,123860.0
2019-01-28 14:25:00,53.47,53.52,53.47,53.51,104000.0,53.1518,53.2015,53.1518,53.1915,104000.0
2019-01-28 14:30:00,53.52,53.57,53.52,53.55,188920.0,53.2015,53.2512,53.2015,53.2313,188920.0
2019-01-28 14:35:00,53.55,53.56,53.5,53.56,148500.0,53.2313,53.2412,53.1816,53.2412,148500.0
2019-01-28 14:40:00,53.54,53.56,53.48,53.51,141000.0,53.2213,53.2412,53.1617,53.1915,141000.0
2019-01-28 14:45:00,53.51,53.64,53.51,53.62,283040.0,53.1915,53.3207,53.1915,53.3009,283040.0
2019-01-28 14:50:00,53.63,53.66,53.59,53.59,164180.0,53.3108,53.3406,53.271,53.271,164180.0
2019-01-28 14:55:00,53.6,53.65,53.6,53.61,252500.0,53.281,53.3307,53.281,53.2909,252500.0
2019-01-28 15:00:00,53.61,53.66,53.61,53.65,122500.0,53.2909,53.3406,53.2909,53.3307,122500.0
2019-01-28 15:05:00,53.63,53.64,53.55,53.56,96300.0,53.3108,53.3207,53.2313,53.2412,96300.0
2019-01-28 15:10:00,53.56,53.62,53.54,53.6,141040.0,53.2412,53.3009,53.2213,53.281,141040.0
2019-01-28 15:15:00,53.62,53.62,53.51,53.55,197380.0,53.3009,53.3009,53.1915,53.2313,197380.0
2019-01-28 15:20:00,53.56,53.61,53.54,53.57,112500.0,53.2412,53.2909,53.2213,53.2512,112500.0
2019-01-28 15:25:00,53.58,53.58,53.49,53.49,195120.0,53.2611,53.2611,53.1716,53.1716,195120.0
2019-01-28 15:30:00,53.5,53.52,53.46,53.5,218560.0,53.1816,53.2015,53.1418,53.1816,218560.0
2019-01-28 15:35:00,53.5,53.52,53.48,53.52,211080.0,53.1816,53.2015,53.1617,53.2015,211080.0
2019-01-28 15:40:00,53.5,53.5,53.44,53.44,235220.0,53.1816,53.1816,53.1219,53.1219,235220.0
2019-01-28 15:45:00,53.43,53.5,53.4,53.41,320940.0,53.112,53.1816,53.0822,53.0921,320940.0
2019-01-28 15:50:00,53.41,53.47,53.39,53.46,255220.0,53.0921,53.1518,53.0722,53.1418,255220.0
2019-01-28 15:55:00,53.46,53.53,53.42,53.51,792440.0,53.1418,53.2114,53.1021,53.1915,792440.0
2019-01-29 09:30:00,53.63,53.76,53.45,53.58,458540.0,53.3108,53.44,53.1319,53.2611,458540.0
2019-01-29 09:35:00,53.55,53.61,53.3,53.31,228800.0,53.2313,53.2909,52.9828,52.9927,228800.0
2019-01-29 09:40:00,53.29,53.37,53.23,53.29,147860.0,52.9728,53.0524,52.9132,52.9728,147860.0
2019-01-29 09:45:00,53.28,53.49,53.25,53.45,146440.0,52.9629,53.1716,52.9331,53.1319,146440.0
2019-01-29 09:50:00,53.44,53.5,53.35,53.38,114380.0,53.1219,53.1816,53.0325,53.0623,114380.0
2019-01-29 09:55:00,53.39,53.43,53.35,53.38,59520.0,53.0722,53.112,53.0325,53.0623,59520.0
2019-01-29 10:00:00,53.4,53.51,53.4,53.51,91980.0,53.0822,53.1915,53.0822,53.1915,91980.0
2019-01-29 10:05:00,53.5,53.5,53.37,53.37,50900.0,53.1816,53.1816,53.0524,53.0524,50900.0
2019-01-29 10:10:00,53.35,53.35,53.18,53.21,214780.0,53.0325,53.0325,52.8635,52.8933,214780.0
2019-01-29 10:15:00,53.2,53.31,53.19,53.3,157360.0,52.8834,52.9927,52.8734,52.9828,157360.0
2019-01-29 10:20:00,53.27,53.29,53.2,53.26,104220.0,52.953,52.9728,52.8834,52.943,104220.0
2019-01-29 10:25:00,53.3,53.4,53.28,53.38,81900.0,52.9828,53.0822,52.9629,53.0623,81900.0
2019-01-29 10:30:00,53.4,53.4,53.27,53.27,96500.0,53.0822,53.0822,52.953,52.953,96500.0
2019-01-29 10:35:00,53.28,53.29,53.19,53.21,127180.0,52.9629,52.9728,52.8734,52.8933,127180.0
2019-01-29 10:40:00,53.23,53.27,53.18,53.24,80260.0,52.9132,52.953,52.8635,52.9231,80260.0
2019-01-29 10:45:00,53.25,53.25,53.06,53.11,300500.0,52.9331,52.9331,52.7442,52.7939,300500.0
2019-01-29 10:50:00,53.09,53.09,52.89,52.91,191540.0,52.774,52.774,52.5752,52.5951,191540.0
2019-01-29 10:55:00,52.94,52.94,52.79,52.93,119500.0,52.6249,52.6249,52.4758,52.615,119500.0
2019-01-29 11:00:00,52.92,52.96,52.86,52.92,118600.0,52.605,52.6448,52.5454,52.605,118600.0
2019-01-29 11:05:00,52.92,53.05,52.88,53.04,162580.0,52.605,52.7343,52.5653,52.7243,162580.0
2019-01-29 11:10:00,53.04,53.14,53.04,53.09,202720.0,52.7243,52.8237,52.7243,52.774,202720.0
2019-01-29 11:15:00,53.14,53.15,53.09,53.1,145160.0,52.8237,52.8337,52.774,52.784,145160.0
2019-01-29 11:20:00,53.1,53.11,53.05,53.05,99000.0,52.784,52.7939,52.7343,52.7343,99000.0
2019-01-29 11:25:00,53.04,53.11,53.0,53.06,130340.0,52.7243,52.7939,52.6846,52.7442,130340.0
2019-01-29 11:30:00,53.08,53.13,53.06,53.07,55380.0,52.7641,52.8138,52.7442,52.7541,55380.0
2019-01-29 11:35:00,53.11,53.17,53.1,53.13,87180.0,52.7939,52.8535,52.784,52.8138,87180.0
2019-01-29 11:40:00,53.13,53.16,53.1,53.16,105000.0,52.8138,52.8436,52.784,52.8436,105000.0
2019-01-29 11:45:00,53.16,53.16,53.11,53.12,118460.0,52.8436,52.8436,52.7939,52.8038,118460.0
2019-01-29 11:50:00,53.12,53.18,53.11,53.16,122220.0,52.8038,52.8635,52.7939,52.8436,122220.0
2019-01-29 11:55:00,53.15,53.17,53.1,53.13,92500.0,52.8337,52.8535,52.784,52.8138,92500.0
2019-01-29 12:00:00,53.11,53.16,53.1,53.13,86000.0,52.7939,52.8436,52.784,52.8138,86000.0
2019-01-29 12:05:00,53.16,53.19,53.16,53.17,128580.0,52.8436,52.8734,52.8436,52.8535,128580.0
2019-01-29 12:10:00,53.19,53.29,53.19,53.27,180840.0,52.8734,52.9728,52.8734,52.953,180840.0
2019-01-29 12:15:00,53.26,53.28,53.23,53.28,144500.0,52.943,52.9629,52.9132,52.9629,144500.0
2019-01-29 12:20:00,53.27,53.31,53.23,53.26,149940.0,52.953,52.9927,52.9132,52.943,149940.0
2019-01-29 12:25:00,53.24,53.27,53.2,53.23,86000.0,52.9231,52.953,52.8834,52.9132,86000.0
2019-01-29 12:30:00,53.21,53.27,53.19,53.23,213880.0,52.8933,52.953,52.8734,52.9132,213880.0
2019-01-29 12:35:00,53.23,53.25,53.19,53.25,65980.0,52.9132,52.9331,52.8734,52.9331,65980.0
2019-01-29 12:40:00,53.25,53.27,53.22,53.24,63140.0,52.9331,52.953,52.9032,52.9231,63140.0
2019-01-29 12:45:00,53.21,53.26,53.21,53.22,64080.0,52.8933,52.943,52.8933,52.9032,64080.0
2019-01-29 12:50:00,53.24,53.27,53.22,53.24,62700.0,52.9231,52.953,52.9032,52.9231,62700.0
2019-01-29 12:55:00,53.21,53.26,53.19,53.19,67780.0,52.8933,52.943,52.8734,52.8734,67780.0
2019-01-29 13:00:00,53.18,53.21,53.14,53.19,61440.0,52.8635,52.8933,52.8237,52.8734,61440.0
2019-01-29 13:05:00,53.19,53.26,53.18,53.24,110000.0,52.8734,52.943,52.8635,52.9231,110000.0
2019-01-29 13:10:00,53.23,53.24,53.15,53.17,76000.0,52.9132,52.9231,52.8337,52.8535,76000.0
2019-01-29 13:15:00,53.18,53.25,53.18,53.21,68700.0,52.8635,52.9331,52.8635,52.8933,68700.0
2019-01-29 13:20:00,53.23,53.26,53.19,53.22,114000.0,52.9132,52.943,52.8734,52.9032,114000.0
2019-01-29 13:25:00,53.22,53.27,53.18,53.25,141700.0,52.9032,52.953,52.8635,52.9331,141700.0
2019-01-29 13:30:00,53.27,53.27,53.22,53.22,204020.0,52.953,52.953,52.9032,52.9032,204020.0
2019-01-29 13:35:00,53.2,53.21,53.17,53.21,110040.0,52.8834,52.8933,52.8535,52.8933,110040.0
2019-01-29 13:40:00,53.2,53.26,53.17,53.19,100300.0,52.8834,52.943,52.8535,52.8734,100300.0
2019-01-29 13:45:00,53.2,53.22,53.17,53.19,71260.0,52.8834,52.9032,52.8535,52.8734,71260.0
2019-01-29 13:50:00,53.19,53.24,53.19,53.2,146640.0,52.8734,52.9231,52.8734,52.8834,146640.0
2019-01-29 13:55:00,53.2,53.23,53.19,53.22,90880.0,52.8834,52.9132,52.8734,52.9032,90880.0
2019-01-29 14:00:00,53.2,53.22,53.18,53.2,83960.0,52.8834,52.9032,52.8635,52.8834,83960.0
2019-01-29 14:05:00,53.2,53.22,53.18,53.22,94340.0,52.8834,52.9032,52.8635,52.9032,94340.0
2019-01-29 14:10:00,53.2,53.23,53.2,53.21,66000.0,52.8834,52.9132,52.8834,52.8933,66000.0
2019-01-29 14:15:00,53.19,53.19,53.15,53.16,117720.0,52.8734,52.8734,52.8337,52.8436,117720.0
2019-01-29 14:20:00,53.15,53.17,53.11,53.12,128940.0,52.8337,52.8535,52.7939,52.8038,128940.0
2019-01-29 14:25:00,53.11,53.11,53.01,53.03,142320.0,52.7939,52.7939,52.6945,52.7144,142320.0
2019-01-29 14:30:00,53.03,53.07,53.01,53.04,104260.0,52.7144,52.7541,52.6945,52.7243,104260.0
2019-01-29 14:35:00,53.03,53.04,53.0,53.01,136960.0,52.7144,52.7243,52.6846,52.6945,136960.0
2019-01-29 14:40:00,53.01,53.04,53.0,53.0,99200.0,52.6945,52.7243,52.6846,52.6846,99200.0
2019-01-29 14:45:00,53.02,53.04,52.98,53.01,113480.0,52.7044,52.7243,52.6647,52.6945,113480.0
2019-01-29 14:50:00,53.02,53.04,52.98,53.01,67460.0,52.7044,52.7243,52.6647,52.6945,67460.0
2019-01-29 14:55:00,53.03,53.03,52.96,52.98,74320.0,52.7144,52.7144,52.6448,52.6647,74320.0
2019-01-29 15:00:00,52.98,53.03,52.95,53.02,103120.0,52.6647,52.7144,52.6349,52.7044,103120.0
2019-01-29 15:05:00,53.03,53.06,53.0,53.05,96860.0,52.7144,52.7442,52.6846,52.7343,96860.0
2019-01-29 15:10:00,53.05,53.07,53.01,53.04,152440.0,52.7343,52.7541,52.6945,52.7243,152440.0
2019-01-29 15:15:00,53.05,53.07,53.03,53.05,221920.0,52.7343,52.7541,52.7144,52.7343,221920.0
2019-01-29 15:20:00,53.05,53.08,53.04,53.07,155780.0,52.7343,52.7641,52.7243,52.7541,155780.0
2019-01-29 15:25:00,53.08,53.08,53.01,53.03,237600.0,52.7641,52.7641,52.6945,52.7144,237600.0
2019-01-29 15:30:00,53.05,53.09,53.02,53.07,157360.0,52.7343,52.774,52.7044,52.7541,157360.0
2019-01-29 15:35:00,53.06,53.07,53.01,53.03,243740.0,52.7442,52.7541,52.6945,52.7144,243740.0
2019-01-29 15:40:00,53.04,53.08,53.02,53.05,209080.0,52.7243,52.7641,52.7044,52.7343,209080.0
2019-01-29 15:45:00,53.06,53.09,52.98,52.98,583900.0,52.7442,52.774,52.6647,52.6647,583900.0
2019-01-29 15:50:00,52.97,53.03,52.93,53.01,247600.0,52.6547,52.7144,52.615,52.6945,247600.0
2019-01-29 15:55:00,53.03,53.08,52.99,53.01,1193360.0,52.7144,52.7641,52.6746,52.6945,1193360.0
2019-01-30 09:30:00,53.36,53.78,53.36,53.75,578520.0,53.0424,53.4599,53.0424,53.4301,578520.0
2019-01-30 09:35:00,53.73,53.78,53.61,53.74,286740.0,53.4102,53.4599,53.2909,53.4202,286740.0
2019-01-30 09:40:00,53.7,53.77,53.59,53.66,282080.0,53.3804,53.45,53.271,53.3406,282080.0
2019-01-30 09:45:00,53.69,53.78,53.65,53.74,283320.0,53.3705,53.4599,53.3307,53.4202,283320.0
2019-01-30 09:50:00,53.75,53.87,53.73,53.85,171380.0,53.4301,53.5494,53.4102,53.5295,171380.0
2019-01-30 09:55:00,53.82,53.85,53.74,53.79,126000.0,53.4997,53.5295,53.4202,53.4699,126000.0
2019-01-30 10:00:00,53.77,53.78,53.59,53.62,140620.0,53.45,53.4599,53.271,53.3009,140620.0
2019-01-30 10:05:00,53.58,53.66,53.5,53.5,278940.0,53.2611,53.3406,53.1816,53.1816,278940.0
2019-01-30 10:10:00,53.48,53.53,53.45,53.45,101920.0,53.1617,53.2114,53.1319,53.1319,101920.0
2019-01-30 10:15:00,53.45,53.49,53.42,53.46,113440.0,53.1319,53.1716,53.1021,53.1418,113440.0
2019-01-30 10:20:00,53.48,53.52,53.47,53.52,107700.0,53.1617,53.2015,53.1518,53.2015,107700.0
2019-01-30 10:25:00,53.51,53.53,53.46,53.48,118020.0,53.1915,53.2114,53.1418,53.1617,118020.0
2019-01-30 10:30:00,53.48,53.5,53.4,53.4,122560.0,53.1617,53.1816,53.0822,53.0822,122560.0
2019-01-30 10:35:00,53.42,53.46,53.38,53.44,104460.0,53.1021,53.1418,53.0623,53.1219,104460.0
2019-01-30 10:40:00,53.4,53.5,53.4,53.49,99760.0,53.0822,53.1816,53.0822,53.1716,99760.0
2019-01-30 10:45:00,53.5,53.51,53.43,53.44,108680.0,53.1816,53.1915,53.112,53.1219,108680.0
2019-01-30 10:50:00,53.42,53.44,53.36,53.42,52380.0,53.1021,53.1219,53.0424,53.1021,52380.0
2019-01-30 10:55:00,53.41,53.44,53.34,53.41,196560.0,53.0921,53.1219,53.0225,53.0921,196560.0
2019-01-30 11:00:00,53.42,53.54,53.4,53.41,241100.0,53.1021,53.2213,53.0822,53.0921,241100.0
2019-01-30 11:05:00,53.45,53.45,53.35,53.35,53240.0,53.1319,53.1319,53.0325,53.0325,53240.0
2019-01-30 11:10:00,53.42,53.51,53.4,53.49,446280.0,53.1021,53.1915,53.0822,53.1716,446280.0
2019-01-30 11:15:00,53.49,53.59,53.49,53.53,175740.0,53.1716,53.271,53.1716,53.2114,175740.0
2019-01-30 11:20:00,53.54,53.55,53.5,53.52,85000.0,53.2213,53.2313,53.1816,53.2015,85000.0
2019-01-30 11:25:00,53.53,53.54,53.48,53.5,134820.0,53.2114,53.2213,53.1617,53.1816,134820.0
2019-01-30 11:30:00,53.52,53.52,53.45,53.45,142400.0,53.2015,53.2015,53.1319,53.1319,142400.0
2019-01-30 11:35:00,53.46,53.46,53.39,53.41,203220.0,53.1418,53.1418,53.0722,53.0921,203220.0
2019-01-30 11:40:00,53.45,53.46,53.4,53.44,87640.0,53.1319,53.1418,53.0822,53.1219,87640.0
2019-01-30 11:45:00,53.46,53.51,53.46,53.48,105220.0,53.1418,53.1915,53.1418,53.1617,105220.0
2019-01-30 11:50:00,53.48,53.53,53.47,53.52,51680.0,53.1617,53.2114,53.1518,53.2015,51680.0
2019-01-30 11:55:00,53.52,53.59,53.48,53.57,175460.0,53.2015,53.271,53.1617,53.2512,175460.0
2019-01-30 12:00:00,53.57,53.57,53.53,53.53,115520.0,53.2512,53.2512,53.2114,53.2114,115520.0
2019-01-30 12:05:00,53.52,53.54,53.51,53.52,92060.0,53.2015,53.2213,53.1915,53.2015,92060.0
2019-01-30 12:10:00,53.52,53.59,53.51,53.59,138080.0,53.2015,53.271,53.1915,53.271,138080.0
2019-01-30 12:15:00,53.6,53.71,53.6,53.7,107180.0,53.281,53.3903,53.281,53.3804,107180.0
2019-01-30 12:20:00,53.71,53.79,53.67,53.68,167420.0,53.3903,53.4699,53.3506,53.3605,167420.0
2019-01-30 12:25:00,53.68,53.73,53.68,53.71,101840.0,53.3605,53.4102,53.3605,53.3903,101840.0
2019-01-30 12:30:00,53.72,53.73,53.68,53.69,86400.0,53.4003,53.4102,53.3605,53.3705,86400.0
2019-01-30 12:35:00,53.7,53.7,53.65,53.69,87400.0,53.3804,53.3804,53.3307,53.3705,87400.0
2019-01-30 12:40:00,53.69,53.72,53.67,53.71,134480.0,53.3705,53.4003,53.3506,53.3903,134480.0
2019-01-30 12:45:00,53.72,53.75,53.7,53.74,70600.0,53.4003,53.4301,53.3804,53.4202,70600.0
2019-01-30 12:50:00,53.75,53.77,53.74,53.74,156280.0,53.4301,53.45,53.4202,53.4202,156280.0
2019-01-30 12:55:00,53.74,53.79,53.73,53.78,111720.0,53.4202,53.4699,53.4102,53.4599,111720.0
2019-01-30 13:00:00,53.76,53.84,53.76,53.83,46360.0,53.44,53.5196,53.44,53.5096,46360.0
2019-01-30 13:05:00,53.85,53.85,53.82,53.83,45100.0,53.5295,53.5295,53.4997,53.5096,45100.0
2019-01-30 13:10:00,53.82,53.87,53.81,53.87,109260.0,53.4997,53.5494,53.4897,53.5494,109260.0
2019-01-30 13:15:00,53.87,53.9,53.86,53.89,176520.0,53.5494,53.5792,53.5394,53.5693,176520.0
2019-01-30 13:20:00,53.89,53.89,53.76,53.8,64680.0,53.5693,53.5693,53.44,53.4798,64680.0
2019-01-30 13:25:00,53.78,53.83,53.78,53.8,46440.0,53.4599,53.5096,53.4599,53.4798,46440.0
2019-01-30 13:30:00,53.82,53.82,53.8,53.82,52500.0,53.4997,53.4997,53.4798,53.4997,52500.0
2019-01-30 13:35:00,53.82,53.82,53.75,53.76,91020.0,53.4997,53.4997,53.4301,53.44,91020.0
2019-01-30 13:40:00,53.77,53.77,53.7,53.7,73900.0,53.45,53.45,53.3804,53.3804,73900.0
2019-01-30 13:45:00,53.7,53.71,53.66,53.69,91120.0,53.3804,53.3903,53.3406,53.3705,91120.0
2019-01-30 13:50:00,53.71,53.73,53.67,53.7,106000.0,53.3903,53.4102,53.3506,53.3804,106000.0
2019-01-30 13:55:00,53.68,53.69,53.64,53.66,87200.0,53.3605,53.3705,53.3207,53.3406,87200.0
2019-01-30 14:00:00,53.68,54.03,53.66,54.03,287320.0,53.3605,53.7084,53.3406,53.7084,287320.0
2019-01-30 14:05:00,54.02,54.05,53.9,53.96,350140.0,53.6985,53.7283,53.5792,53.6388,350140.0
2019-01-30 14:10:00,53.95,54.11,53.95,54.11,136660.0,53.6289,53.788,53.6289,53.788,136660.0
2019-01-30 14:15:00,54.11,54.16,54.01,54.09,221960.0,53.788,53.8377,53.6885,53.7681,221960.0
2019-01-30 14:20:00,54.12,54.22,54.1,54.18,234140.0,53.7979,53.8973,53.778,53.8575,234140.0
2019-01-30 14:25:00,54.17,54.21,54.11,54.16,134600.0,53.8476,53.8874,53.788,53.8377,134600.0
2019-01-30 14:30:00,54.17,54.24,54.08,54.24,201360.0,53.8476,53.9172,53.7581,53.9172,201360.0
2019-01-30 14:35:00,54.24,54.31,54.12,54.24,212500.0,53.9172,53.9868,53.7979,53.9172,212500.0
2019-01-30 14:40:00,54.26,54.33,54.23,54.31,248880.0,53.9371,54.0066,53.9072,53.9868,248880.0
2019-01-30 14:45:00,54.3,54.43,54.27,54.4,183640.0,53.9768,54.106,53.947,54.0762,183640.0
2019-01-30 14:50:00,54.41,54.55,54.39,54.53,272140.0,54.0862,54.2253,54.0663,54.2055,272140.0
2019-01-30 14:55:00,54.54,54.55,54.45,54.49,283780.0,54.2154,54.2253,54.1259,54.1657,283780.0
2019-01-30 15:00:00,54.48,54.51,54.42,54.43,195820.0,54.1557,54.1856,54.0961,54.106,195820.0
2019-01-30 15:05:00,54.42,54.44,54.35,54.37,150220.0,54.0961,54.116,54.0265,54.0464,150220.0
2019-01-30 15:10:00,54.39,54.39,54.35,54.38,203380.0,54.0663,54.0663,54.0265,54.0563,203380.0
2019-01-30 15:15:00,54.37,54.39,54.35,54.37,280400.0,54.0464,54.0663,54.0265,54.0464,280400.0
2019-01-30 15:20:00,54.37,54.4,54.29,54.29,232040.0,54.0464,54.0762,53.9669,53.9669,232040.0
2019-01-30 15:25:00,54.3,54.33,54.27,54.31,191920.0,53.9768,54.0066,53.947,53.9868,191920.0
2019-01-30 15:30:00,54.3,54.38,54.3,54.34,144540.0,53.9768,54.0563,53.9768,54.0166,144540.0
2019-01-30 15:35:00,54.35,54.41,54.33,54.33,131120.0,54.0265,54.0862,54.0066,54.0066,131120.0
2019-01-30 15:40:00,54.34,54.37,54.31,54.33,163780.0,54.0166,54.0464,53.9868,54.0066,163780.0
2019-01-30 15:45:00,54.3,54.44,54.3,54.42,292700.0,53.9768,54.116,53.9768,54.0961,292700.0
2019-01-30 15:50:00,54.41,54.42,54.3,54.32,207140.0,54.0862,54.0961,53.9768,53.9967,207140.0
2019-01-30 15:55:00,54.32,54.49,54.32,54.47,1060980.0,53.9967,54.1657,53.9967,54.1458,1060980.0
2019-01-31 09:30:00,55.17,55.3,54.77,54.82,1418380.0,54.8416,54.9709,54.444,54.4937,1418380.0
2019-01-31 09:35:00,54.84,55.02,54.79,54.95,562380.0,54.5136,54.6925,54.4639,54.623,562380.0
2019-01-31 09:40:00,54.95,55.04,54.92,54.97,389660.0,54.623,54.7124,54.5931,54.6428,389660.0
2019-01-31 09:45:00,54.97,55.24,54.97,55.15,284960.0,54.6428,54.9112,54.6428,54.8218,284960.0
2019-01-31 09:50:00,55.14,55.35,55.14,55.33,406920.0,54.8118,55.0206,54.8118,55.0007,406920.0
2019-01-31 09:55:00,55.34,55.42,55.29,55.34,268240.0,55.0106,55.0902,54.9609,55.0106,268240.0
2019-01-31 10:00:00,55.35,55.42,55.28,55.4,434080.0,55.0206,55.0902,54.951,55.0703,434080.0
2019-01-31 10:05:00,55.42,55.5,55.4,55.49,310400.0,55.0902,55.1697,55.0703,55.1597,310400.0
2019-01-31 10:10:00,55.5,55.6,55.48,55.6,226600.0,55.1697,55.2691,55.1498,55.2691,226600.0
2019-01-31 10:15:00,55.6,55.72,55.59,55.7,185300.0,55.2691,55.3884,55.2591,55.3685,185300.0
2019-01-31 10:20:00,55.71,55.74,55.66,55.7,295980.0,55.3784,55.4082,55.3287,55.3685,295980.0
2019-01-31 10:25:00,55.68,55.75,55.59,55.59,190400.0,55.3486,55.4182,55.2591,55.2591,190400.0
2019-01-31 10:30:00,55.6,55.64,55.57,55.59,218380.0,55.2691,55.3088,55.2393,55.2591,218380.0
2019-01-31 10:35:00,55.57,55.6,55.49,55.57,289580.0,55.2393,55.2691,55.1597,55.2393,289580.0
2019-01-31 10:40:00,55.56,55.71,55.55,55.68,321760.0,55.2293,55.3784,55.2194,55.3486,321760.0
2019-01-31 10:45:00,55.68,55.69,55.59,55.6,213420.0,55.3486,55.3585,55.2591,55.2691,213420.0
2019-01-31 10:50:00,55.6,55.6,55.5,55.53,172500.0,55.2691,55.2691,55.1697,55.1995,172500.0
2019-01-31 10:55:00,55.54,55.7,55.52,55.64,308780.0,55.2094,55.3685,55.1896,55.3088,308780.0
2019-01-31 11:00:00,55.64,55.7,55.61,55.68,119020.0,55.3088,55.3685,55.279,55.3486,119020.0
2019-01-31 11:05:00,55.69,55.69,55.58,55.58,65480.0,55.3585,55.3585,55.2492,55.2492,65480.0
2019-01-31 11:10:00,55.59,55.66,55.57,55.6,97660.0,55.2591,55.3287,55.2393,55.2691,97660.0
2019-01-31 11:15:00,55.6,55.64,55.58,55.6,126720.0,55.2691,55.3088,55.2492,55.2691,126720.0
2019-01-31 11:20:00,55.6,55.65,55.56,55.65,110400.0,55.2691,55.3188,55.2293,55.3188,110400.0
2019-01-31 11:25:00,55.65,55.65,55.62,55.64,53040.0,55.3188,55.3188,55.289,55.3088,53040.0
2019-01-31 11:30:00,55.62,55.64,55.58,55.6,103200.0,55.289,55.3088,55.2492,55.2691,103200.0
2019-01-31 11:35:00,55.62,55.69,55.6,55.67,59120.0,55.289,55.3585,55.2691,55.3387,59120.0
2019-01-31 11:40:00,55.69,55.7,55.65,55.7,110060.0,55.3585,55.3685,55.3188,55.3685,110060.0
2019-01-31 11:45:00,55.69,55.75,55.69,55.74,83840.0,55.3585,55.4182,55.3585,55.4082,83840.0
2019-01-31 11:50:00,55.74,55.77,55.7,55.76,106320.0,55.4082,55.4381,55.3685,55.4281,106320.0
2019-01-31 11:55:00,55.76,55.87,55.75,55.8,142540.0,55.4281,55.5375,55.4182,55.4679,142540.0
2019-01-31 12:00:00,55.79,55.79,55.71,55.71,120100.0,55.458,55.458,55.3784,55.3784,120100.0
2019-01-31 12:05:00,55.71,55.8,55.69,55.74,137820.0,55.3784,55.4679,55.3585,55.4082,137820.0
2019-01-31 12:10:00,55.75,55.75,55.66,55.71,131820.0,55.4182,55.4182,55.3287,55.3784,131820.0
2019-01-31 12:15:00,55.69,55.73,55.68,55.7,155400.0,55.3585,55.3983,55.3486,55.3685,155400.0
2019-01-31 12:20:00,55.72,55.75,55.7,55.73,82000.0,55.3884,55.4182,55.3685,55.3983,82000.0
2019-01-31 12:25:00,55.71,55.72,55.64,55.65,113640.0,55.3784,55.3884,55.3088,55.3188,113640.0
2019-01-31 12:30:00,55.65,55.69,55.63,55.68,85100.0,55.3188,55.3585,55.2989,55.3486,85100.0
2019-01-31 12:35:00,55.69,55.69,55.63,55.66,87540.0,55.3585,55.3585,55.2989,55.3287,87540.0
2019-01-31 12:40:00,55.67,55.68,55.51,55.53,155320.0,55.3387,55.3486,55.1796,55.1995,155320.0
2019-01-31 12:45:00,55.52,55.6,55.52,55.57,76420.0,55.1896,55.2691,55.1896,55.2393,76420.0
2019-01-31 12:50:00,55.58,55.58,55.53,55.55,59140.0,55.2492,55.2492,55.1995,55.2194,59140.0
2019-01-31 12:55:00,55.55,55.64,55.55,55.59,258380.0,55.2194,55.3088,55.2194,55.2591,258380.0
2019-01-31 13:00:00,55.59,55.67,55.59,55.65,139260.0,55.2591,55.3387,55.2591,55.3188,139260.0
2019-01-31 13:05:00,55.65,55.7,55.65,55.69,140240.0,55.3188,55.3685,55.3188,55.3585,140240.0
2019-01-31 13:10:00,55.68,55.69,55.65,55.69,110540.0,55.3486,55.3585,55.3188,55.3585,110540.0
2019-01-31 13:15:00,55.69,55.71,55.58,55.61,61740.0,55.3585,55.3784,55.2492,55.279,61740.0
2019-01-31 13:20:00,55.62,55.64,55.59,55.6,91700.0,55.289,55.3088,55.2591,55.2691,91700.0
2019-01-31 13:25:00,55.62,55.65,55.55,55.57,131840.0,55.289,55.3188,55.2194,55.2393,131840.0
2019-01-31 13:30:00,55.57,55.57,55.47,55.47,197760.0,55.2393,55.2393,55.1399,55.1399,197760.0
2019-01-31 13:35:00,55.48,55.54,55.47,55.51,72600.0,55.1498,55.2094,55.1399,55.1796,72600.0
2019-01-31 13:40:00,55.5,55.57,55.49,55.57,55620.0,55.1697,55.2393,55.1597,55.2393,55620.0
2019-01-31 13:45:00,55.56,55.57,55.49,55.56,114620.0,55.2293,55.2393,55.1597,55.2293,114620.0
2019-01-31 13:50:00,55.56,55.61,55.55,55.61,146880.0,55.2293,55.279,55.2194,55.279,146880.0
2019-01-31 13:55:00,55.6,55.66,55.6,55.65,198120.0,55.2691,55.3287,55.2691,55.3188,198120.0
2019-01-31 14:00:00,55.67,55.78,55.67,55.76,143320.0,55.3387,55.448,55.3387,55.4281,143320.0
2019-01-31 14:05:00,55.76,55.79,55.73,55.73,102260.0,55.4281,55.458,55.3983,55.3983,102260.0
2019-01-31 14:10:00,55.7,55.78,55.7,55.77,158300.0,55.3685,55.448,55.3685,55.4381,158300.0
2019-01-31 14:15:00,55.78,55.83,55.69,55.7,123080.0,55.448,55.4977,55.3585,55.3685,123080.0
2019-01-31 14:20:00,55.77,55.8,55.76,55.76,85840.0,55.4381,55.4679,55.4281,55.4281,85840.0
2019-01-31 14:25:00,55.75,55.77,55.73,55.76,84140.0,55.4182,55.4381,55.3983,55.4281,84140.0
2019-01-31 14:30:00,55.78,55.79,55.69,55.71,110420.0,55.448,55.458,55.3585,55.3784,110420.0
2019-01-31 14:35:00,55.74,55.77,55.71,55.74,113060.0,55.4082,55.4381,55.3784,55.4082,113060.0
2019-01-31 14:40:00,55.75,55.76,55.71,55.74,55380.0,55.4182,55.4281,55.3784,55.4082,55380.0
2019-01-31 14:45:00,55.75,55.77,55.71,55.75,102840.0,55.4182,55.4381,55.3784,55.4182,102840.0
2019-01-31 14:50:00,55.74,55.78,55.73,55.78,83600.0,55.4082,55.448,55.3983,55.448,83600.0
2019-01-31 14:55:00,55.77,55.81,55.77,55.8,76540.0,55.4381,55.4778,55.4381,55.4679,76540.0
2019-01-31 15:00:00,55.79,55.8,55.68,55.68,120380.0,55.458,55.4679,55.3486,55.3486,120380.0
2019-01-31 15:05:00,55.66,55.7,55.65,55.67,110200.0,55.3287,55.3685,55.3188,55.3387,110200.0
2019-01-31 15:10:00,55.66,55.66,55.61,55.61,205780.0,55.3287,55.3287,55.279,55.279,205780.0
2019-01-31 15:15:00,55.61,55.67,55.6,55.64,99600.0,55.279,55.3387,55.2691,55.3088,99600.0
2019-01-31 15:20:00,55.66,55.7,55.63,55.7,161300.0,55.3287,55.3685,55.2989,55.3685,161300.0
2019-01-31 15:25:00,55.69,55.7,55.67,55.67,98900.0,55.3585,55.3685,55.3387,55.3387,98900.0
2019-01-31 15:30:00,55.69,55.82,55.67,55.79,164220.0,55.3585,55.4878,55.3387,55.458,164220.0
2019-01-31 15:35:00,55.77,55.8,55.72,55.79,144800.0,55.4381,55.4679,55.3884,55.458,144800.0
2019-01-31 15:40:00,55.79,55.82,55.73,55.74,111120.0,55.458,55.4878,55.3983,55.4082,111120.0
2019-01-31 15:45:00,55.73,55.79,55.72,55.74,333300.0,55.3983,55.458,55.3884,55.4082,333300.0
2019-01-31 15:50:00,55.73,55.83,55.7,55.8,590480.0,55.3983,55.4977,55.3685,55.4679,590480.0
2019-01-31 15:55:00,55.81,55.85,55.76,55.81,947880.0,55.4778,55.5176,55.4281,55.4778,947880.0
2019-02-01 09:30:00,55.62,55.67,55.24,55.48,980400.0,55.289,55.3387,54.9112,55.1498,980400.0
2019-02-01 09:35:00,55.49,55.89,55.49,55.75,829140.0,55.1597,55.5574,55.1597,55.4182,829140.0
2019-02-01 09:40:00,55.79,56.19,55.77,56.17,372900.0,55.458,55.8556,55.4381,55.8357,372900.0
2019-02-01 09:45:00,56.2,56.25,55.72,55.75,665260.0,55.8655,55.9152,55.3884,55.4182,665260.0
2019-02-01 09:50:00,55.74,55.82,55.61,55.71,339680.0,55.4082,55.4878,55.279,55.3784,339680.0
2019-02-01 09:55:00,55.75,55.75,55.56,55.57,310300.0,55.4182,55.4182,55.2293,55.2393,310300.0
2019-02-01 10:00:00,55.6,55.88,55.6,55.88,253140.0,55.2691,55.5474,55.2691,55.5474,253140.0
2019-02-01 10:05:00,55.9,55.99,55.89,55.99,243900.0,55.5673,55.6568,55.5574,55.6568,243900.0
2019-02-01 10:10:00,55.95,56.07,55.93,56.01,168140.0,55.617,55.7363,55.5971,55.6766,168140.0
2019-02-01 10:15:00,56.01,56.1,55.99,56.03,112880.0,55.6766,55.7661,55.6568,55.6965,112880.0
2019-02-01 10:20:00,56.04,56.12,56.03,56.12,150000.0,55.7065,55.786,55.6965,55.786,150000.0
2019-02-01 10:25:00,56.11,56.12,56.06,56.08,205000.0,55.776,55.786,55.7263,55.7462,205000.0
2019-02-01 10:30:00,56.04,56.08,55.97,55.97,285000.0,55.7065,55.7462,55.6369,55.6369,285000.0
2019-02-01 10:35:00,55.97,56.04,55.96,56.04,61760.0,55.6369,55.7065,55.6269,55.7065,61760.0
2019-02-01 10:40:00,56.04,56.08,55.93,55.95,158640.0,55.7065,55.7462,55.5971,55.617,158640.0
2019-02-01 10:45:00,55.94,55.96,55.89,55.96,102560.0,55.6071,55.6269,55.5574,55.6269,102560.0
2019-02-01 10:50:00,55.96,55.98,55.79,55.79,130340.0,55.6269,55.6468,55.458,55.458,130340.0
2019-02-01 10:55:00,55.8,55.83,55.71,55.77,199160.0,55.4679,55.4977,55.3784,55.4381,199160.0
2019-02-01 11:00:00,55.75,55.86,55.72,55.83,99360.0,55.4182,55.5275,55.3884,55.4977,99360.0
2019-02-01 11:05:00,55.86,55.89,55.84,55.88,47580.0,55.5275,55.5574,55.5077,55.5474,47580.0
2019-02-01 11:10:00,55.91,55.93,55.84,55.88,84480.0,55.5772,55.5971,55.5077,55.5474,84480.0
2019-02-01 11:15:00,55.84,55.85,55.76,55.76,97280.0,55.5077,55.5176,55.4281,55.4281,97280.0
2019-02-01 11:20:00,55.77,55.88,55.77,55.83,52300.0,55.4381,55.5474,55.4381,55.4977,52300.0
2019-02-01 11:25:00,55.79,55.83,55.77,55.79,105280.0,55.458,55.4977,55.4381,55.458,105280.0
2019-02-01 11:30:00,55.77,55.85,55.74,55.8,295040.0,55.4381,55.5176,55.4082,55.4679,295040.0
2019-02-01 11:35:00,55.81,55.85,55.8,55.82,120420.0,55.4778,55.5176,55.4679,55.4878,120420.0
2019-02-01 11:40:00,55.85,55.91,55.85,55.91,116000.0,55.5176,55.5772,55.5176,55.5772,116000.0
2019-02-01 11:45:00,55.91,55.94,55.86,55.9,194000.0,55.5772,55.6071,55.5275,55.5673,194000.0
2019-02-01 11:50:00,55.93,55.94,55.88,55.93,75360.0,55.5971,55.6071,55.5474,55.5971,75360.0
2019-02-01 11:55:00,55.91,55.99,55.91,55.92,156740.0,55.5772,55.6568,55.5772,55.5872,156740.0
2019-02-01 12:00:00,55.91,55.93,55.87,55.89,184860.0,55.5772,55.5971,55.5375,55.5574,184860.0
2019-02-01 12:05:00,55.89,55.95,55.88,55.89,116760.0,55.5574,55.617,55.5474,55.5574,116760.0
2019-02-01 12:10:00,55.89,55.91,55.88,55.89,172580.0,55.5574,55.5772,55.5474,55.5574,172580.0
2019-02-01 12:15:00,55.87,55.87,55.82,55.82,108000.0,55.5375,55.5375,55.4878,55.4878,108000.0
2019-02-01 12:20:00,55.82,55.83,55.71,55.71,214660.0,55.4878,55.4977,55.3784,55.3784,214660.0
2019-02-01 12:25:00,55.69,55.76,55.69,55.73,155420.0,55.3585,55.4281,55.3585,55.3983,155420.0
2019-02-01 12:30:00,55.72,55.74,55.67,55.67,140980.0,55.3884,55.4082,55.3387,55.3387,140980.0
2019-02-01 12:35:00,55.68,55.7,55.6,55.6,140940.0,55.3486,55.3685,55.2691,55.2691,140940.0
2019-02-01 12:40:00,55.6,55.7,55.6,55.68,90500.0,55.2691,55.3685,55.2691,55.3486,90500.0
2019-02-01 12:45:00,55.69,55.71,55.64,55.7,70900.0,55.3585,55.3784,55.3088,55.3685,70900.0
2019-02-01 12:50:00,55.7,55.71,55.65,55.69,66800.0,55.3685,55.3784,55.3188,55.3585,66800.0
2019-02-01 12:55:00,55.72,55.78,55.72,55.74,74000.0,55.3884,55.448,55.3884,55.4082,74000.0
2019-02-01 13:00:00,55.74,55.81,55.73,55.75,134100.0,55.4082,55.4778,55.3983,55.4182,134100.0
2019-02-01 13:05:00,55.74,55.82,55.74,55.8,42000.0,55.4082,55.4878,55.4082,55.4679,42000.0
2019-02-01 13:10:00,55.76,55.76,55.69,55.71,62000.0,55.4281,55.4281,55.3585,55.3784,62000.0
2019-02-01 13:15:00,55.69,55.7,55.64,55.66,65260.0,55.3585,55.3685,55.3088,55.3287,65260.0
2019-02-01 13:20:00,55.65,55.65,55.55,55.58,129900.0,55.3188,55.3188,55.2194,55.2492,129900.0
2019-02-01 13:25:00,55.59,55.65,55.59,55.64,76000.0,55.2591,55.3188,55.2591,55.3088,76000.0
2019-02-01 13:30:00,55.6,55.71,55.6,55.69,62500.0,55.2691,55.3784,55.2691,55.3585,62500.0
2019-02-01 13:35:00,55.71,55.71,55.65,55.7,73500.0,55.3784,55.3784,55.3188,55.3685,73500.0
2019-02-01 13:40:00,55.7,55.7,55.59,55.59,69200.0,55.3685,55.3685,55.2591,55.2591,69200.0
2019-02-01 13:45:00,55.58,55.64,55.52,55.63,132220.0,55.2492,55.3088,55.1896,55.2989,132220.0
2019-02-01 13:50:00,55.64,55.68,55.62,55.63,83240.0,55.3088,55.3486,55.289,55.2989,83240.0
2019-02-01 13:55:00,55.61,55.68,55.61,55.68,232600.0,55.279,55.3486,55.279,55.3486,232600.0
2019-02-01 14:00:00,55.7,55.7,55.61,55.61,241920.0,55.3685,55.3685,55.279,55.279,241920.0
2019-02-01 14:05:00,55.6,55.66,55.59,55.65,103800.0,55.2691,55.3287,55.2591,55.3188,103800.0
2019-02-01 14:10:00,55.64,55.68,55.59,55.64,137560.0,55.3088,55.3486,55.2591,55.3088,137560.0
2019-02-01 14:15:00,55.65,55.67,55.58,55.58,217560.0,55.3188,55.3387,55.2492,55.2492,217560.0
2019-02-01 14:20:00,55.57,55.66,55.57,55.58,125220.0,55.2393,55.3287,55.2393,55.2492,125220.0
2019-02-01 14:25:00,55.61,55.61,55.57,55.59,84900.0,55.279,55.279,55.2393,55.2591,84900.0
2019-02-01 14:30:00,55.58,55.65,55.57,55.62,63040.0,55.2492,55.3188,55.2393,55.289,63040.0
2019-02-01 14:35:00,55.6,55.64,55.57,55.59,34280.0,55.2691,55.3088,55.2393,55.2591,34280.0
2019-02-01 14:40:00,55.6,55.62,55.58,55.6,71660.0,55.2691,55.289,55.2492,55.2691,71660.0
2019-02-01 14:45:00,55.61,55.62,55.57,55.6,126620.0,55.279,55.289,55.2393,55.2691,126620.0
2019-02-01 14:50:00,55.62,55.62,55.55,55.56,310760.0,55.289,55.289,55.2194,55.2293,310760.0
2019-02-01 14:55:00,55.57,55.59,55.54,55.55,115500.0,55.2393,55.2591,55.2094,55.2194,115500.0
2019-02-01 15:00:00,55.55,55.6,55.52,55.59,137560.0,55.2194,55.2691,55.1896,55.2591,137560.0
2019-02-01 15:05:00,55.59,55.63,55.58,55.59,94520.0,55.2591,55.2989,55.2492,55.2591,94520.0
2019-02-01 15:10:00,55.59,55.63,55.55,55.63,216620.0,55.2591,55.2989,55.2194,55.2989,216620.0
2019-02-01 15:15:00,55.63,55.68,55.61,55.61,115100.0,55.2989,55.3486,55.279,55.279,115100.0
2019-02-01 15:20:00,55.63,55.65,55.6,55.65,95540.0,55.2989,55.3188,55.2691,55.3188,95540.0
2019-02-01 15:25:00,55.65,55.65,55.58,55.61,87520.0,55.3188,55.3188,55.2492,55.279,87520.0
2019-02-01 15:30:00,55.63,55.74,55.62,55.73,132380.0,55.2989,55.4082,55.289,55.3983,132380.0
2019-02-01 15:35:00,55.73,55.75,55.71,55.73,150000.0,55.3983,55.4182,55.3784,55.3983,150000.0
2019-02-01 15:40:00,55.72,55.74,55.7,55.7,215200.0,55.3884,55.4082,55.3685,55.3685,215200.0
2019-02-01 15:45:00,55.7,55.72,55.66,55.66,278880.0,55.3685,55.3884,55.3287,55.3287,278880.0
2019-02-01 15:50:00,55.68,55.69,55.59,55.6,351660.0,55.3486,55.3585,55.2591,55.2691,351660.0
2019-02-01 15:55:00,55.57,55.62,55.5,55.52,866680.0,55.2393,55.289,55.1697,55.1896,866680.0
2019-02-04 09:30:00,55.63,55.88,55.45,55.77,1130180.0,55.2989,55.5474,55.12,55.4381,1130180.0
2019-02-04 09:35:00,55.77,55.86,55.65,55.72,560060.0,55.4381,55.5275,55.3188,55.3884,560060.0
2019-02-04 09:40:00,55.69,55.7,55.61,55.65,310960.0,55.3585,55.3685,55.279,55.3188,310960.0
2019-02-04 09:45:00,55.65,56.0,55.65,56.0,453400.0,55.3188,55.6667,55.3188,55.6667,453400.0
2019-02-04 09:50:00,56.01,56.05,55.95,55.96,497640.0,55.6766,55.7164,55.617,55.6269,497640.0
2019-02-04 09:55:00,55.98,56.14,55.94,56.11,566900.0,55.6468,55.8059,55.6071,55.776,566900.0
2019-02-04 10:00:00,56.11,56.14,55.94,55.98,387080.0,55.776,55.8059,55.6071,55.6468,387080.0
2019-02-04 10:05:00,56.0,56.09,55.98,56.08,373880.0,55.6667,55.7562,55.6468,55.7462,373880.0
2019-02-04 10:10:00,56.05,56.15,56.03,56.12,220200.0,55.7164,55.8158,55.6965,55.786,220200.0
2019-02-04 10:15:00,56.13,56.18,56.09,56.09,164160.0,55.7959,55.8456,55.7562,55.7562,164160.0
2019-02-04 10:20:00,56.1,56.15,56.06,56.07,181460.0,55.7661,55.8158,55.7263,55.7363,181460.0
2019-02-04 10:25:00,56.04,56.07,56.02,56.07,147440.0,55.7065,55.7363,55.6866,55.7363,147440.0
2019-02-04 10:30:00,56.06,56.17,56.06,56.16,198400.0,55.7263,55.8357,55.7263,55.8257,198400.0
2019-02-04 10:35:00,56.18,56.24,56.17,56.2,194300.0,55.8456,55.9053,55.8357,55.8655,194300.0
2019-02-04 10:40:00,56.17,56.23,56.15,56.23,448320.0,55.8357,55.8953,55.8158,55.8953,448320.0
2019-02-04 10:45:00,56.25,56.31,56.24,56.24,231780.0,55.9152,55.9749,55.9053,55.9053,231780.0
2019-02-04 10:50:00,56.25,56.31,56.23,56.29,156680.0,55.9152,55.9749,55.8953,55.955,156680.0
2019-02-04 10:55:00,56.3,56.35,56.27,56.3,155200.0,55.9649,56.0146,55.9351,55.9649,155200.0
2019-02-04 11:00:00,56.31,56.39,56.29,56.38,130800.0,55.9749,56.0544,55.955,56.0444,130800.0
2019-02-04 11:05:00,56.41,56.45,56.37,56.45,218880.0,56.0743,56.114,56.0345,56.114,218880.0
2019-02-04 11:10:00,56.45,56.51,56.4,56.46,354300.0,56.114,56.1737,56.0643,56.124,354300.0
2019-02-04 11:15:00,56.41,56.5,56.4,56.49,324140.0,56.0743,56.1637,56.0643,56.1538,324140.0
2019-02-04 11:20:00,56.49,56.6,56.49,56.51,349460.0,56.1538,56.2631,56.1538,56.1737,349460.0
2019-02-04 11:25:00,56.51,56.53,56.37,56.41,329800.0,56.1737,56.1935,56.0345,56.0743,329800.0
2019-02-04 11:30:00,56.41,56.44,56.39,56.42,99600.0,56.0743,56.1041,56.0544,56.0842,99600.0
2019-02-04 11:35:00,56.42,56.42,56.28,56.3,183940.0,56.0842,56.0842,55.945,55.9649,183940.0
2019-02-04 11:40:00,56.31,56.31,56.24,56.25,91180.0,55.9749,55.9749,55.9053,55.9152,91180.0
2019-02-04 11:45:00,56.25,56.27,56.22,56.25,212920.0,55.9152,55.9351,55.8854,55.9152,212920.0
2019-02-04 11:50:00,56.26,56.28,56.23,56.23,120480.0,55.9252,55.945,55.8953,55.8953,120480.0
2019-02-04 11:55:00,56.22,56.23,56.18,56.2,100220.0,55.8854,55.8953,55.8456,55.8655,100220.0
2019-02-04 12:00:00,56.21,56.27,56.19,56.23,132840.0,55.8755,55.9351,55.8556,55.8953,132840.0
2019-02-04 12:05:00,56.23,56.25,56.22,56.23,100380.0,55.8953,55.9152,55.8854,55.8953,100380.0
2019-02-04 12:10:00,56.23,56.25,56.22,56.23,69000.0,55.8953,55.9152,55.8854,55.8953,69000.0
2019-02-04 12:15:00,56.24,56.24,56.15,56.19,126420.0,55.9053,55.9053,55.8158,55.8556,126420.0
2019-02-04 12:20:00,56.19,56.22,56.16,56.16,71000.0,55.8556,55.8854,55.8257,55.8257,71000.0
2019-02-04 12:25:00,56.18,56.2,56.06,56.08,198540.0,55.8456,55.8655,55.7263,55.7462,198540.0
2019-02-04 12:30:00,56.07,56.11,56.06,56.09,164960.0,55.7363,55.776,55.7263,55.7562,164960.0
2019-02-04 12:35:00,56.08,56.13,56.07,56.13,236320.0,55.7462,55.7959,55.7363,55.7959,236320.0
2019-02-04 12:40:00,56.11,56.13,56.1,56.12,251720.0,55.776,55.7959,55.7661,55.786,251720.0
2019-02-04 12:45:00,56.11,56.15,56.07,56.08,268800.0,55.776,55.8158,55.7363,55.7462,268800.0
2019-02-04 12:50:00,56.09,56.17,56.08,56.17,158760.0,55.7562,55.8357,55.7462,55.8357,158760.0
2019-02-04 12:55:00,56.2,56.21,56.1,56.13,143040.0,55.8655,55.8755,55.7661,55.7959,143040.0
2019-02-04 13:00:00,56.14,56.2,56.13,56.18,129380.0,55.8059,55.8655,55.7959,55.8456,129380.0
2019-02-04 13:05:00,56.19,56.19,56.12,56.14,155380.0,55.8556,55.8556,55.786,55.8059,155380.0
2019-02-04 13:10:00,56.14,56.14,56.09,56.11,132200.0,55.8059,55.8059,55.7562,55.776,132200.0
2019-02-04 13:15:00,56.11,56.12,56.05,56.07,133980.0,55.776,55.786,55.7164,55.7363,133980.0
2019-02-04 13:20:00,56.06,56.14,56.06,56.12,142740.0,55.7263,55.8059,55.7263,55.786,142740.0
2019-02-04 13:25:00,56.12,56.12,56.06,56.06,96600.0,55.786,55.786,55.7263,55.7263,96600.0
2019-02-04 13:30:00,56.07,56.13,56.07,56.12,97500.0,55.7363,55.7959,55.7363,55.786,97500.0
2019-02-04 13:35:00,56.1,56.18,56.1,56.18,247480.0,55.7661,55.8456,55.7661,55.8456,247480.0
2019-02-04 13:40:00,56.18,56.27,56.17,56.27,225580.0,55.8456,55.9351,55.8357,55.9351,225580.0
2019-02-04 13:45:00,56.27,56.32,56.27,56.29,88540.0,55.9351,55.9848,55.9351,55.955,88540.0
2019-02-04 13:50:00,56.29,56.29,56.22,56.22,123180.0,55.955,55.955,55.8854,55.8854,123180.0
2019-02-04 13:55:00,56.24,56.3,56.23,56.29,89500.0,55.9053,55.9649,55.8953,55.955,89500.0
2019-02-04 14:00:00,56.28,56.38,56.26,56.36,170980.0,55.945,56.0444,55.9252,56.0246,170980.0
2019-02-04 14:05:00,56.38,56.42,56.36,56.42,185300.0,56.0444,56.0842,56.0246,56.0842,185300.0
2019-02-04 14:10:00,56.43,56.49,56.43,56.46,162920.0,56.0941,56.1538,56.0941,56.124,162920.0
2019-02-04 14:15:00,56.47,56.5,56.41,56.43,187580.0,56.1339,56.1637,56.0743,56.0941,187580.0
2019-02-04 14:20:00,56.43,56.44,56.42,56.43,127740.0,56.0941,56.1041,56.0842,56.0941,127740.0
2019-02-04 14:25:00,56.44,56.48,56.43,56.45,216720.0,56.1041,56.1438,56.0941,56.114,216720.0
2019-02-04 14:30:00,56.45,56.47,56.34,56.34,257140.0,56.114,56.1339,56.0047,56.0047,257140.0
2019-02-04 14:35:00,56.35,56.38,56.35,56.38,248180.0,56.0146,56.0444,56.0146,56.0444,248180.0
2019-02-04 14:40:00,56.4,56.45,56.38,56.44,188380.0,56.0643,56.114,56.0444,56.1041,188380.0
2019-02-04 14:45:00,56.44,56.45,56.38,56.42,130380.0,56.1041,56.114,56.0444,56.0842,130380.0
2019-02-04 14:50:00,56.42,56.5,56.42,56.5,222180.0,56.0842,56.1637,56.0842,56.1637,222180.0
2019-02-04 14:55:00,56.5,56.53,56.48,56.5,223000.0,56.1637,56.1935,56.1438,56.1637,223000.0
2019-02-04 15:00:00,56.5,56.5,56.44,56.46,182000.0,56.1637,56.1637,56.1041,56.124,182000.0
2019-02-04 15:05:00,56.46,56.51,56.4,56.51,332360.0,56.124,56.1737,56.0643,56.1737,332360.0
2019-02-04 15:10:00,56.49,56.58,56.49,56.52,482720.0,56.1538,56.2433,56.1538,56.1836,482720.0
2019-02-04 15:15:00,56.53,56.59,56.53,56.57,212760.0,56.1935,56.2532,56.1935,56.2333,212760.0
2019-02-04 15:20:00,56.57,56.6,56.53,56.56,216180.0,56.2333,56.2631,56.1935,56.2234,216180.0
2019-02-04 15:25:00,56.57,56.58,56.51,56.53,209260.0,56.2333,56.2433,56.1737,56.1935,209260.0
2019-02-04 15:30:00,56.53,56.53,56.39,56.39,472360.0,56.1935,56.1935,56.0544,56.0544,472360.0
2019-02-04 15:35:00,56.38,56.39,56.26,56.33,498360.0,56.0444,56.0544,55.9252,55.9947,498360.0
2019-02-04 15:40:00,56.33,56.48,56.33,56.47,346080.0,55.9947,56.1438,55.9947,56.1339,346080.0
2019-02-04 15:45:00,56.47,56.51,56.44,56.49,547640.0,56.1339,56.1737,56.1041,56.1538,547640.0
2019-02-04 15:50:00,56.51,56.55,56.46,56.52,620060.0,56.1737,56.2134,56.124,56.1836,620060.0
2019-02-04 15:55:00,56.53,56.62,56.52,56.62,1379820.0,56.1935,56.283,56.1836,56.283,1379820.0
2019-02-05 09:30:00,56.21,56.78,56.15,56.5,3874960.0,55.8755,56.4421,55.8158,56.1637,3874960.0
2019-02-05 09:35:00,56.51,56.65,56.28,56.28,1389600.0,56.1737,56.3128,55.945,55.945,1389600.0
2019-02-05 09:40:00,56.3,56.65,56.17,56.58,1427320.0,55.9649,56.3128,55.8357,56.2433,1427320.0
2019-02-05 09:45:00,56.6,56.6,56.36,56.45,928780.0,56.2631,56.2631,56.0246,56.114,928780.0
2019-02-05 09:50:00,56.45,56.53,56.25,56.47,553980.0,56.114,56.1935,55.9152,56.1339,553980.0
2019-02-05 09:55:00,56.48,56.53,56.32,56.35,602180.0,56.1438,56.1935,55.9848,56.0146,602180.0
2019-02-05 10:00:00,56.35,56.36,56.26,56.3,767220.0,56.0146,56.0246,55.9252,55.9649,767220.0
2019-02-05 10:05:00,56.3,56.42,56.24,56.29,644740.0,55.9649,56.0842,55.9053,55.955,644740.0
2019-02-05 10:10:00,56.25,56.27,56.07,56.17,749320.0,55.9152,55.9351,55.7363,55.8357,749320.0
2019-02-05 10:15:00,56.15,56.25,56.11,56.2,747860.0,55.8158,55.9152,55.776,55.8655,747860.0
2019-02-05 10:20:00,56.21,56.23,56.07,56.1,869860.0,55.8755,55.8953,55.7363,55.7661,869860.0
2019-02-05 10:25:00,56.1,56.27,56.1,56.24,846980.0,55.7661,55.9351,55.7661,55.9053,846980.0
2019-02-05 10:30:00,56.26,56.38,56.23,56.28,533140.0,55.9252,56.0444,55.8953,55.945,533140.0
2019-02-05 10:35:00,56.29,56.29,56.17,56.24,371160.0,55.955,55.955,55.8357,55.9053,371160.0
2019-02-05 10:40:00,56.25,56.39,56.22,56.32,371880.0,55.9152,56.0544,55.8854,55.9848,371880.0
2019-02-05 10:45:00,56.32,56.37,56.26,56.31,535020.0,55.9848,56.0345,55.9252,55.9749,535020.0
2019-02-05 10:50:00,56.3,56.31,56.14,56.25,607480.0,55.9649,55.9749,55.8059,55.9152,607480.0
2019-02-05 10:55:00,56.24,56.24,56.18,56.2,305500.0,55.9053,55.9053,55.8456,55.8655,305500.0
2019-02-05 11:00:00,56.23,56.23,56.14,56.2,553960.0,55.8953,55.8953,55.8059,55.8655,553960.0
2019-02-05 11:05:00,56.22,56.26,56.08,56.12,505120.0,55.8854,55.9252,55.7462,55.786,505120.0
2019-02-05 11:10:00,56.14,56.14,55.91,55.95,569960.0,55.8059,55.8059,55.5772,55.617,569960.0
2019-02-05 11:15:00,55.97,56.0,55.91,55.94,591280.0,55.6369,55.6667,55.5772,55.6071,591280.0
2019-02-05 11:20:00,55.94,55.96,55.88,55.92,456980.0,55.6071,55.6269,55.5474,55.5872,456980.0
2019-02-05 11:25:00,55.93,55.93,55.86,55.92,411380.0,55.5971,55.5971,55.5275,55.5872,411380.0
2019-02-05 11:30:00,55.92,55.99,55.9,55.98,521840.0,55.5872,55.6568,55.5673,55.6468,521840.0
2019-02-05 11:35:00,55.98,56.15,55.98,56.15,586600.0,55.6468,55.8158,55.6468,55.8158,586600.0
2019-02-05 11:40:00,56.14,56.22,56.14,56.18,460580.0,55.8059,55.8854,55.8059,55.8456,460580.0
2019-02-05 11:45:00,56.19,56.3,56.15,56.27,517180.0,55.8556,55.9649,55.8158,55.9351,517180.0
2019-02-05 11:50:00,56.28,56.35,56.27,56.32,516900.0,55.945,56.0146,55.9351,55.9848,516900.0
2019-02-05 11:55:00,56.31,56.33,56.27,56.29,248320.0,55.9749,55.9947,55.9351,55.955,248320.0
2019-02-05 12:00:00,56.3,56.31,56.24,56.31,191800.0,55.9649,55.9749,55.9053,55.9749,191800.0
2019-02-05 12:05:00,56.3,56.3,56.2,56.27,369320.0,55.9649,55.9649,55.8655,55.9351,369320.0
2019-02-05 12:10:00,56.28,56.31,56.23,56.27,177000.0,55.945,55.9749,55.8953,55.9351,177000.0
2019-02-05 12:15:00,56.27,56.29,56.19,56.21,327040.0,55.9351,55.955,55.8556,55.8755,327040.0
2019-02-05 12:20:00,56.2,56.21,56.11,56.21,311780.0,55.8655,55.8755,55.776,55.8755,311780.0
2019-02-05 12:25:00,56.23,56.23,56.19,56.21,252420.0,55.8953,55.8953,55.8556,55.8755,252420.0
2019-02-05 12:30:00,56.21,56.26,56.19,56.26,198220.0,55.8755,55.9252,55.8556,55.9252,198220.0
2019-02-05 12:35:00,56.25,56.33,56.24,56.32,313400.0,55.9152,55.9947,55.9053,55.9848,313400.0
2019-02-05 12:40:00,56.32,56.34,56.31,56.33,234420.0,55.9848,56.0047,55.9749,55.9947,234420.0
2019-02-05 12:45:00,56.32,56.35,56.27,56.27,256920.0,55.9848,56.0146,55.9351,55.9351,256920.0
2019-02-05 12:50:00,56.27,56.34,56.24,56.27,259080.0,55.9351,56.0047,55.9053,55.9351,259080.0
2019-02-05 12:55:00,56.27,56.27,56.22,56.26,251320.0,55.9351,55.9351,55.8854,55.9252,251320.0
2019-02-05 13:00:00,56.27,56.35,56.27,56.29,321100.0,55.9351,56.0146,55.9351,55.955,321100.0
2019-02-05 13:05:00,56.3,56.3,56.25,56.27,81680.0,55.9649,55.9649,55.9152,55.9351,81680.0
2019-02-05 13:10:00,56.29,56.36,56.27,56.35,218420.0,55.955,56.0246,55.9351,56.0146,218420.0
2019-02-05 13:15:00,56.34,56.34,56.31,56.33,169020.0,56.0047,56.0047,55.9749,55.9947,169020.0
2019-02-05 13:20:00,56.34,56.48,56.33,56.48,321100.0,56.0047,56.1438,55.9947,56.1438,321100.0
2019-02-05 13:25:00,56.47,56.48,56.24,56.31,338080.0,56.1339,56.1438,55.9053,55.9749,338080.0
2019-02-05 13:30:00,56.31,56.37,56.3,56.32,205000.0,55.9749,56.0345,55.9649,55.9848,205000.0
2019-02-05 13:35:00,56.32,56.35,56.29,56.35,179740.0,55.9848,56.0146,55.955,56.0146,179740.0
2019-02-05 13:40:00,56.35,56.4,56.3,56.39,259060.0,56.0146,56.0643,55.9649,56.0544,259060.0
2019-02-05 13:45:00,56.41,56.42,56.35,56.39,164960.0,56.0743,56.0842,56.0146,56.0544,164960.0
2019-02-05 13:50:00,56.39,56.4,56.35,56.39,153120.0,56.0544,56.0643,56.0146,56.0544,153120.0
2019-02-05 13:55:00,56.39,56.5,56.39,56.49,495360.0,56.0544,56.1637,56.0544,56.1538,495360.0
2019-02-05 14:00:00,56.5,56.66,56.5,56.61,542580.0,56.1637,56.3228,56.1637,56.2731,542580.0
2019-02-05 14:05:00,56.62,56.74,56.61,56.71,602560.0,56.283,56.4023,56.2731,56.3725,602560.0
2019-02-05 14:10:00,56.71,56.72,56.63,56.66,355360.0,56.3725,56.3824,56.293,56.3228,355360.0
2019-02-05 14:15:00,56.66,56.71,56.66,56.71,404060.0,56.3228,56.3725,56.3228,56.3725,404060.0
2019-02-05 14:20:00,56.71,56.71,56.66,56.66,448940.0,56.3725,56.3725,56.3228,56.3228,448940.0
2019-02-05 14:25:00,56.67,56.72,56.67,56.71,438240.0,56.3327,56.3824,56.3327,56.3725,438240.0
2019-02-05 14:30:00,56.7,56.7,56.63,56.69,251960.0,56.3625,56.3625,56.293,56.3526,251960.0
2019-02-05 14:35:00,56.7,56.74,56.65,56.72,208800.0,56.3625,56.4023,56.3128,56.3824,208800.0
2019-02-05 14:40:00,56.72,56.74,56.69,56.72,263740.0,56.3824,56.4023,56.3526,56.3824,263740.0
2019-02-05 14:45:00,56.72,56.75,56.69,56.75,200920.0,56.3824,56.4122,56.3526,56.4122,200920.0
2019-02-05 14:50:00,56.75,56.77,56.72,56.75,479980.0,56.4122,56.4321,56.3824,56.4122,479980.0
2019-02-05 14:55:00,56.76,56.9,56.76,56.87,536500.0,56.4222,56.5613,56.4222,56.5315,536500.0
2019-02-05 15:00:00,56.88,56.95,56.85,56.92,469440.0,56.5415,56.611,56.5116,56.5812,469440.0
2019-02-05 15:05:00,56.92,57.1,56.92,57.09,709080.0,56.5812,56.7602,56.5812,56.7502,709080.0
2019-02-05 15:10:00,57.09,57.1,56.93,56.98,392320.0,56.7502,56.7602,56.5912,56.6409,392320.0
2019-02-05 15:15:00,56.98,57.04,56.97,57.03,366100.0,56.6409,56.7005,56.6309,56.6906,366100.0
2019-02-05 15:20:00,57.04,57.13,57.03,57.12,466400.0,56.7005,56.79,56.6906,56.78,466400.0
2019-02-05 15:25:00,57.12,57.2,57.08,57.2,829440.0,56.78,56.8596,56.7403,56.8596,829440.0
2019-02-05 15:30:00,57.19,57.27,57.19,57.25,861720.0,56.8496,56.9291,56.8496,56.9093,861720.0
2019-02-05 15:35:00,57.25,57.32,57.23,57.32,703120.0,56.9093,56.9788,56.8894,56.9788,703120.0
2019-02-05 15:40:00,57.32,57.33,57.17,57.18,709220.0,56.9788,56.9888,56.8297,56.8397,709220.0
2019-02-05 15:45:00,57.18,57.3,57.13,57.28,1081820.0,56.8397,56.959,56.79,56.9391,1081820.0
2019-02-05 15:50:00,57.27,57.33,57.25,57.27,1231280.0,56.9291,56.9888,56.9093,56.9291,1231280.0
2019-02-05 15:55:00,57.27,57.34,57.26,57.3,1391780.0,56.9291,56.9987,56.9192,56.959,1391780.0
2019-02-06 09:30:00,57.04,57.35,56.98,57.08,2119740.0,56.7005,57.0087,56.6409,56.7403,2119740.0
2019-02-06 09:35:00,57.06,57.06,56.82,56.85,615420.0,56.7204,56.7204,56.4818,56.5116,615420.0
2019-02-06 09:40:00,56.86,56.92,56.78,56.88,267220.0,56.5216,56.5812,56.4421,56.5415,267220.0
2019-02-06 09:45:00,56.91,57.1,56.89,57.07,488700.0,56.5713,56.7602,56.5514,56.7303,488700.0
2019-02-06 09:50:00,57.04,57.07,56.84,56.87,308340.0,56.7005,56.7303,56.5017,56.5315,308340.0
2019-02-06 09:55:00,56.87,56.87,56.64,56.67,366220.0,56.5315,56.5315,56.3029,56.3327,366220.0
2019-02-06 10:00:00,56.65,56.65,56.5,56.55,286360.0,56.3128,56.3128,56.1637,56.2134,286360.0
2019-02-06 10:05:00,56.55,56.58,56.4,56.42,383260.0,56.2134,56.2433,56.0643,56.0842,383260.0
2019-02-06 10:10:00,56.42,56.46,56.26,56.28,352040.0,56.0842,56.124,55.9252,55.945,352040.0
2019-02-06 10:15:00,56.28,56.33,56.2,56.29,422420.0,55.945,55.9947,55.8655,55.955,422420.0
2019-02-06 10:20:00,56.28,56.31,56.18,56.29,206240.0,55.945,55.9749,55.8456,55.955,206240.0
2019-02-06 10:25:00,56.28,56.41,56.25,56.3,434480.0,55.945,56.0743,55.9152,55.9649,434480.0
2019-02-06 10:30:00,56.3,56.54,56.3,56.54,400060.0,55.9649,56.2035,55.9649,56.2035,400060.0
2019-02-06 10:35:00,56.52,56.56,56.43,56.46,296240.0,56.1836,56.2234,56.0941,56.124,296240.0
2019-02-06 10:40:00,56.47,56.6,56.47,56.59,160620.0,56.1339,56.2631,56.1339,56.2532,160620.0
2019-02-06 10:45:00,56.61,56.68,56.55,56.61,404520.0,56.2731,56.3427,56.2134,56.2731,404520.0
2019-02-06 10:50:00,56.63,56.7,56.58,56.68,278140.0,56.293,56.3625,56.2433,56.3427,278140.0
2019-02-06 10:55:00,56.68,56.69,56.59,56.62,149820.0,56.3427,56.3526,56.2532,56.283,149820.0
2019-02-06 11:00:00,56.62,56.65,56.49,56.5,266860.0,56.283,56.3128,56.1538,56.1637,266860.0
2019-02-06 11:05:00,56.5,56.58,56.5,56.54,123840.0,56.1637,56.2433,56.1637,56.2035,123840.0
2019-02-06 11:10:00,56.51,56.56,56.44,56.56,310600.0,56.1737,56.2234,56.1041,56.2234,310600.0
2019-02-06 11:15:00,56.56,56.6,56.52,56.53,167180.0,56.2234,56.2631,56.1836,56.1935,167180.0
2019-02-06 11:20:00,56.54,56.65,56.48,56.48,187060.0,56.2035,56.3128,56.1438,56.1438,187060.0
2019-02-06 11:25:00,56.49,56.49,56.28,56.36,327000.0,56.1538,56.1538,55.945,56.0246,327000.0
2019-02-06 11:30:00,56.36,56.41,56.36,56.37,172480.0,56.0246,56.0743,56.0246,56.0345,172480.0
2019-02-06 11:35:00,56.35,56.4,56.3,56.36,120040.0,56.0146,56.0643,55.9649,56.0246,120040.0
2019-02-06 11:40:00,56.37,56.37,56.29,56.3,136000.0,56.0345,56.0345,55.955,55.9649,136000.0
2019-02-06 11:45:00,56.27,56.28,56.15,56.19,454020.0,55.9351,55.945,55.8158,55.8556,454020.0
2019-02-06 11:50:00,56.21,56.24,56.17,56.19,153240.0,55.8755,55.9053,55.8357,55.8556,153240.0
2019-02-06 11:55:00,56.19,56.2,56.08,56.08,346120.0,55.8556,55.8655,55.7462,55.7462,346120.0
2019-02-06 12:00:00,56.06,56.1,56.05,56.05,308780.0,55.7263,55.7661,55.7164,55.7164,308780.0
2019-02-06 12:05:00,56.06,56.07,55.9,55.9,521020.0,55.7263,55.7363,55.5673,55.5673,521020.0
2019-02-06 12:10:00,55.9,55.97,55.85,55.94,496620.0,55.5673,55.6369,55.5176,55.6071,496620.0
2019-02-06 12:15:00,55.94,55.94,55.86,55.88,257300.0,55.6071,55.6071,55.5275,55.5474,257300.0
2019-02-06 12:20:00,55.88,55.97,55.88,55.95,148460.0,55.5474,55.6369,55.5474,55.617,148460.0
2019-02-06 12:25:00,55.97,56.07,55.97,56.02,264080.0,55.6369,55.7363,55.6369,55.6866,264080.0
2019-02-06 12:30:00,56.04,56.12,56.03,56.12,141100.0,55.7065,55.786,55.6965,55.786,141100.0
2019-02-06 12:35:00,56.12,56.12,56.08,56.12,122200.0,55.786,55.786,55.7462,55.786,122200.0
2019-02-06 12:40:00,56.14,56.14,56.08,56.11,151940.0,55.8059,55.8059,55.7462,55.776,151940.0
2019-02-06 12:45:00,56.1,56.1,56.01,56.03,228180.0,55.7661,55.7661,55.6766,55.6965,228180.0
2019-02-06 12:50:00,56.04,56.05,56.03,56.03,122520.0,55.7065,55.7164,55.6965,55.6965,122520.0
2019-02-06 12:55:00,56.05,56.07,56.04,56.04,155600.0,55.7164,55.7363,55.7065,55.7065,155600.0
2019-02-06 13:00:00,56.04,56.11,56.04,56.08,81700.0,55.7065,55.776,55.7065,55.7462,81700.0
2019-02-06 13:05:00,56.09,56.09,56.04,56.04,167000.0,55.7562,55.7562,55.7065,55.7065,167000.0
2019-02-06 13:10:00,56.05,56.1,56.01,56.1,119300.0,55.7164,55.7661,55.6766,55.7661,119300.0
2019-02-06 13:15:00,56.09,56.1,56.03,56.08,116240.0,55.7562,55.7661,55.6965,55.7462,116240.0
2019-02-06 13:20:00,56.09,56.1,56.03,56.05,128240.0,55.7562,55.7661,55.6965,55.7164,128240.0
2019-02-06 13:25:00,56.05,56.07,55.98,56.0,172100.0,55.7164,55.7363,55.6468,55.6667,172100.0
2019-02-06 13:30:00,56.0,56.06,56.0,56.04,78000.0,55.6667,55.7263,55.6667,55.7065,78000.0
2019-02-06 13:35:00,56.04,56.06,56.0,56.03,149100.0,55.7065,55.7263,55.6667,55.6965,149100.0
2019-02-06 13:40:00,56.02,56.02,55.98,55.98,181020.0,55.6866,55.6866,55.6468,55.6468,181020.0
2019-02-06 13:45:00,55.98,55.98,55.92,55.93,292060.0,55.6468,55.6468,55.5872,55.5971,292060.0
2019-02-06 13:50:00,55.94,55.94,55.84,55.88,295220.0,55.6071,55.6071,55.5077,55.5474,295220.0
2019-02-06 13:55:00,55.88,55.88,55.82,55.84,197980.0,55.5474,55.5474,55.4878,55.5077,197980.0
2019-02-06 14:00:00,55.84,55.85,55.76,55.79,183820.0,55.5077,55.5176,55.4281,55.458,183820.0
2019-02-06 14:05:00,55.78,55.8,55.69,55.71,412340.0,55.448,55.4679,55.3585,55.3784,412340.0
2019-02-06 14:10:00,55.72,55.75,55.67,55.75,221980.0,55.3884,55.4182,55.3387,55.4182,221980.0
2019-02-06 14:15:00,55.74,55.76,55.71,55.72,111760.0,55.4082,55.4281,55.3784,55.3884,111760.0
2019-02-06 14:20:00,55.71,55.83,55.7,55.81,215120.0,55.3784,55.4977,55.3685,55.4778,215120.0
2019-02-06 14:25:00,55.8,55.8,55.74,55.76,126440.0,55.4679,55.4679,55.4082,55.4281,126440.0
2019-02-06 14:30:00,55.74,55.75,55.69,55.69,156380.0,55.4082,55.4182,55.3585,55.3585,156380.0
2019-02-06 14:35:00,55.69,55.71,55.64,55.64,305100.0,55.3585,55.3784,55.3088,55.3088,305100.0
2019-02-06 14:40:00,55.64,55.75,55.64,55.75,161400.0,55.3088,55.4182,55.3088,55.4182,161400.0
2019-02-06 14:45:00,55.73,55.76,55.68,55.68,250980.0,55.3983,55.4281,55.3486,55.3486,250980.0
2019-02-06 14:50:00,55.68,55.7,55.66,55.68,186500.0,55.3486,55.3685,55.3287,55.3486,186500.0
2019-02-06 14:55:00,55.69,55.7,55.67,55.69,96060.0,55.3585,55.3685,55.3387,55.3585,96060.0
2019-02-06 15:00:00,55.7,55.71,55.69,55.7,233580.0,55.3685,55.3784,55.3585,55.3685,233580.0
2019-02-06 15:05:00,55.7,55.75,55.69,55.74,470340.0,55.3685,55.4182,55.3585,55.4082,470340.0
2019-02-06 15:10:00,55.73,55.81,55.72,55.81,173020.0,55.3983,55.4778,55.3884,55.4778,173020.0
2019-02-06 15:15:00,55.8,55.84,55.79,55.79,230240.0,55.4679,55.5077,55.458,55.458,230240.0
2019-02-06 15:20:00,55.8,55.8,55.77,55.78,204740.0,55.4679,55.4679,55.4381,55.448,204740.0
2019-02-06 15:25:00,55.76,55.79,55.75,55.76,182340.0,55.4281,55.458,55.4182,55.4281,182340.0
2019-02-06 15:30:00,55.76,55.76,55.74,55.76,286900.0,55.4281,55.4281,55.4082,55.4281,286900.0
2019-02-06 15:35:00,55.76,55.84,55.76,55.84,217240.0,55.4281,55.5077,55.4281,55.5077,217240.0
2019-02-06 15:40:00,55.83,55.86,55.82,55.86,321980.0,55.4977,55.5275,55.4878,55.5275,321980.0
2019-02-06 15:45:00,55.85,55.93,55.85,55.92,437040.0,55.5176,55.5971,55.5176,55.5872,437040.0
2019-02-06 15:50:00,55.93,55.95,55.91,55.93,622520.0,55.5971,55.617,55.5772,55.5971,622520.0
2019-02-06 15:55:00,55.93,55.93,55.67,55.76,1698180.0,55.5971,55.5971,55.3387,55.4281,1698180.0
2019-02-07 09:30:00,55.21,55.24,54.88,55.2,1490360.0,54.8814,54.9112,54.5534,54.8715,1490360.0
2019-02-07 09:35:00,55.16,55.19,55.02,55.05,529560.0,54.8317,54.8615,54.6925,54.7224,529560.0
2019-02-07 09:40:00,55.05,55.08,54.96,54.96,614780.0,54.7224,54.7522,54.6329,54.6329,614780.0
2019-02-07 09:45:00,54.96,55.02,54.91,54.91,450000.0,54.6329,54.6925,54.5832,54.5832,450000.0
2019-02-07 09:50:00,54.9,54.92,54.8,54.84,663000.0,54.5732,54.5931,54.4738,54.5136,663000.0
2019-02-07 09:55:00,54.82,54.98,54.82,54.98,410460.0,54.4937,54.6528,54.4937,54.6528,410460.0
2019-02-07 10:00:00,54.98,54.98,54.81,54.84,389200.0,54.6528,54.6528,54.4838,54.5136,389200.0
2019-02-07 10:05:00,54.84,54.96,54.83,54.95,275460.0,54.5136,54.6329,54.5037,54.623,275460.0
2019-02-07 10:10:00,54.93,54.93,54.84,54.84,362820.0,54.6031,54.6031,54.5136,54.5136,362820.0
2019-02-07 10:15:00,54.83,54.86,54.76,54.77,616320.0,54.5037,54.5335,54.4341,54.444,616320.0
2019-02-07 10:20:00,54.76,54.89,54.72,54.88,411420.0,54.4341,54.5633,54.3943,54.5534,411420.0
2019-02-07 10:25:00,54.87,54.89,54.84,54.87,312420.0,54.5434,54.5633,54.5136,54.5434,312420.0
2019-02-07 10:30:00,54.89,54.95,54.87,54.88,325020.0,54.5633,54.623,54.5434,54.5534,325020.0
2019-02-07 10:35:00,54.88,54.89,54.79,54.79,339940.0,54.5534,54.5633,54.4639,54.4639,339940.0
2019-02-07 10:40:00,54.79,54.82,54.7,54.73,385560.0,54.4639,54.4937,54.3744,54.4043,385560.0
2019-02-07 10:45:00,54.71,54.74,54.6,54.63,575660.0,54.3844,54.4142,54.275,54.3049,575660.0
2019-02-07 10:50:00,54.61,54.62,54.51,54.58,662880.0,54.285,54.2949,54.1856,54.2552,662880.0
2019-02-07 10:55:00,54.59,54.65,54.53,54.53,343260.0,54.2651,54.3247,54.2055,54.2055,343260.0
2019-02-07 11:00:00,54.54,54.73,54.51,54.7,244240.0,54.2154,54.4043,54.1856,54.3744,244240.0
2019-02-07 11:05:00,54.7,54.7,54.61,54.69,217020.0,54.3744,54.3744,54.285,54.3645,217020.0
2019-02-07 11:10:00,54.67,54.72,54.63,54.63,274960.0,54.3446,54.3943,54.3049,54.3049,274960.0
2019-02-07 11:15:00,54.63,54.67,54.58,54.62,245780.0,54.3049,54.3446,54.2552,54.2949,245780.0
2019-02-07 11:20:00,54.62,54.77,54.57,54.72,368640.0,54.2949,54.444,54.2452,54.3943,368640.0
2019-02-07 11:25:00,54.74,54.74,54.63,54.65,362240.0,54.4142,54.4142,54.3049,54.3247,362240.0
2019-02-07 11:30:00,54.64,54.64,54.4,54.44,501560.0,54.3148,54.3148,54.0762,54.116,501560.0
2019-02-07 11:35:00,54.46,54.6,54.37,54.57,257820.0,54.1359,54.275,54.0464,54.2452,257820.0
2019-02-07 11:40:00,54.58,54.68,54.52,54.63,217380.0,54.2552,54.3546,54.1955,54.3049,217380.0
2019-02-07 11:45:00,54.62,54.62,54.43,54.43,198540.0,54.2949,54.2949,54.106,54.106,198540.0
2019-02-07 11:50:00,54.45,54.61,54.43,54.45,340640.0,54.1259,54.285,54.106,54.1259,340640.0
2019-02-07 11:55:00,54.46,54.48,54.38,54.44,231380.0,54.1359,54.1557,54.0563,54.116,231380.0
2019-02-07 12:00:00,54.42,54.46,54.3,54.35,253320.0,54.0961,54.1359,53.9768,54.0265,253320.0
2019-02-07 12:05:00,54.34,54.52,54.34,54.49,188140.0,54.0166,54.1955,54.0166,54.1657,188140.0
2019-02-07 12:10:00,54.5,54.5,54.42,54.48,111600.0,54.1756,54.1756,54.0961,54.1557,111600.0
2019-02-07 12:15:00,54.47,54.55,54.44,54.55,114520.0,54.1458,54.2253,54.116,54.2253,114520.0
2019-02-07 12:20:00,54.55,54.63,54.53,54.56,370180.0,54.2253,54.3049,54.2055,54.2353,370180.0
2019-02-07 12:25:00,54.56,54.59,54.5,54.55,233340.0,54.2353,54.2651,54.1756,54.2253,233340.0
2019-02-07 12:30:00,54.55,54.58,54.5,54.56,301960.0,54.2253,54.2552,54.1756,54.2353,301960.0
2019-02-07 12:35:00,54.57,54.6,54.45,54.52,250880.0,54.2452,54.275,54.1259,54.1955,250880.0
2019-02-07 12:40:00,54.54,54.55,54.43,54.46,144660.0,54.2154,54.2253,54.106,54.1359,144660.0
2019-02-07 12:45:00,54.45,54.51,54.44,54.51,203760.0,54.1259,54.1856,54.116,54.1856,203760.0
2019-02-07 12:50:00,54.51,54.52,54.43,54.44,109580.0,54.1856,54.1955,54.106,54.116,109580.0
2019-02-07 12:55:00,54.45,54.51,54.41,54.48,92380.0,54.1259,54.1856,54.0862,54.1557,92380.0
2019-02-07 13:00:00,54.49,54.64,54.49,54.64,264040.0,54.1657,54.3148,54.1657,54.3148,264040.0
2019-02-07 13:05:00,54.65,54.7,54.61,54.61,330240.0,54.3247,54.3744,54.285,54.285,330240.0
2019-02-07 13:10:00,54.63,54.66,54.59,54.6,181940.0,54.3049,54.3347,54.2651,54.275,181940.0
2019-02-07 13:15:00,54.6,54.64,54.56,54.57,123580.0,54.275,54.3148,54.2353,54.2452,123580.0
2019-02-07 13:20:00,54.59,54.64,54.59,54.62,96600.0,54.2651,54.3148,54.2651,54.2949,96600.0
2019-02-07 13:25:00,54.6,54.64,54.53,54.6,110700.0,54.275,54.3148,54.2055,54.275,110700.0
2019-02-07 13:30:00,54.6,54.69,54.6,54.62,158160.0,54.275,54.3645,54.275,54.2949,158160.0
2019-02-07 13:35:00,54.64,54.64,54.54,54.54,129020.0,54.3148,54.3148,54.2154,54.2154,129020.0
2019-02-07 13:40:00,54.53,54.55,54.51,54.53,98760.0,54.2055,54.2253,54.1856,54.2055,98760.0
2019-02-07 13:45:00,54.51,54.57,54.51,54.52,164480.0,54.1856,54.2452,54.1856,54.1955,164480.0
2019-02-07 13:50:00,54.53,54.62,54.5,54.59,105820.0,54.2055,54.2949,54.1756,54.2651,105820.0
2019-02-07 13:55:00,54.59,54.65,54.53,54.57,111160.0,54.2651,54.3247,54.2055,54.2452,111160.0
2019-02-07 14:00:00,54.57,54.57,54.48,54.51,112840.0,54.2452,54.2452,54.1557,54.1856,112840.0
2019-02-07 14:05:00,54.49,54.52,54.44,54.46,93560.0,54.1657,54.1955,54.116,54.1359,93560.0
2019-02-07 14:10:00,54.45,54.47,54.4,54.44,209140.0,54.1259,54.1458,54.0762,54.116,209140.0
2019-02-07 14:15:00,54.46,54.49,54.4,54.45,253060.0,54.1359,54.1657,54.0762,54.1259,253060.0
2019-02-07 14:20:00,54.46,54.49,54.46,54.46,75440.0,54.1359,54.1657,54.1359,54.1359,75440.0
2019-02-07 14:25:00,54.47,54.59,54.46,54.59,170900.0,54.1458,54.2651,54.1359,54.2651,170900.0
2019-02-07 14:30:00,54.6,54.67,54.59,54.66,308680.0,54.275,54.3446,54.2651,54.3347,308680.0
2019-02-07 14:35:00,54.69,54.7,54.63,54.65,131780.0,54.3645,54.3744,54.3049,54.3247,131780.0
2019-02-07 14:40:00,54.63,54.71,54.63,54.7,204280.0,54.3049,54.3844,54.3049,54.3744,204280.0
2019-02-07 14:45:00,54.71,54.79,54.71,54.79,419020.0,54.3844,54.4639,54.3844,54.4639,419020.0
2019-02-07 14:50:00,54.78,54.83,54.78,54.79,86940.0,54.454,54.5037,54.454,54.4639,86940.0
2019-02-07 14:55:00,54.8,54.81,54.72,54.74,129000.0,54.4738,54.4838,54.3943,54.4142,129000.0
2019-02-07 15:00:00,54.73,54.77,54.66,54.66,123420.0,54.4043,54.444,54.3347,54.3347,123420.0
2019-02-07 15:05:00,54.67,54.68,54.61,54.66,66780.0,54.3446,54.3546,54.285,54.3347,66780.0
2019-02-07 15:10:00,54.66,54.72,54.63,54.72,108520.0,54.3347,54.3943,54.3049,54.3943,108520.0
2019-02-07 15:15:00,54.72,54.8,54.72,54.79,257960.0,54.3943,54.4738,54.3943,54.4639,257960.0
2019-02-07 15:20:00,54.79,54.83,54.78,54.82,154560.0,54.4639,54.5037,54.454,54.4937,154560.0
2019-02-07 15:25:00,54.83,54.83,54.73,54.8,265980.0,54.5037,54.5037,54.4043,54.4738,265980.0
2019-02-07 15:30:00,54.8,54.82,54.71,54.72,278020.0,54.4738,54.4937,54.3844,54.3943,278020.0
2019-02-07 15:35:00,54.72,54.8,54.7,54.8,261080.0,54.3943,54.4738,54.3744,54.4738,261080.0
2019-02-07 15:40:00,54.79,54.92,54.78,54.82,359920.0,54.4639,54.5931,54.454,54.4937,359920.0
2019-02-07 15:45:00,54.8,54.84,54.77,54.8,279320.0,54.4738,54.5136,54.444,54.4738,279320.0
2019-02-07 15:50:00,54.79,54.81,54.74,54.79,382000.0,54.4639,54.4838,54.4142,54.4639,382000.0
2019-02-07 15:55:00,54.78,54.95,54.7,54.94,1279660.0,54.454,54.623,54.3744,54.613,1279660.0
2019-02-08 09:30:00,54.48,54.66,54.33,54.46,831380.0,54.1557,54.3347,54.0066,54.1359,831380.0
2019-02-08 09:35:00,54.5,54.58,54.48,54.55,179300.0,54.1756,54.2552,54.1557,54.2253,179300.0
2019-02-08 09:40:00,54.55,54.6,54.46,54.48,242980.0,54.2253,54.275,54.1359,54.1557,242980.0
2019-02-08 09:45:00,54.47,54.5,54.4,54.45,158460.0,54.1458,54.1756,54.0762,54.1259,158460.0
2019-02-08 09:50:00,54.43,54.46,54.39,54.41,203400.0,54.106,54.1359,54.0663,54.0862,203400.0
2019-02-08 09:55:00,54.43,54.49,54.42,54.46,402340.0,54.106,54.1657,54.0961,54.1359,402340.0
2019-02-08 10:00:00,54.48,54.55,54.43,54.51,212600.0,54.1557,54.2253,54.106,54.1856,212600.0
2019-02-08 10:05:00,54.52,54.76,54.52,54.73,332840.0,54.1955,54.4341,54.1955,54.4043,332840.0
2019-02-08 10:10:00,54.73,54.73,54.53,54.53,104440.0,54.4043,54.4043,54.2055,54.2055,104440.0
2019-02-08 10:15:00,54.55,54.59,54.46,54.5,124920.0,54.2253,54.2651,54.1359,54.1756,124920.0
2019-02-08 10:20:00,54.49,54.56,54.48,54.55,131640.0,54.1657,54.2353,54.1557,54.2253,131640.0
2019-02-08 10:25:00,54.56,54.69,54.56,54.65,192680.0,54.2353,54.3645,54.2353,54.3247,192680.0
2019-02-08 10:30:00,54.63,54.79,54.63,54.78,176260.0,54.3049,54.4639,54.3049,54.454,176260.0
2019-02-08 10:35:00,54.78,54.91,54.78,54.91,175700.0,54.454,54.5832,54.454,54.5832,175700.0
2019-02-08 10:40:00,54.9,54.95,54.89,54.89,128640.0,54.5732,54.623,54.5633,54.5633,128640.0
2019-02-08 10:45:00,54.89,54.89,54.82,54.84,59040.0,54.5633,54.5633,54.4937,54.5136,59040.0
2019-02-08 10:50:00,54.83,54.93,54.83,54.83,89200.0,54.5037,54.6031,54.5037,54.5037,89200.0
2019-02-08 10:55:00,54.81,54.84,54.7,54.72,224380.0,54.4838,54.5136,54.3744,54.3943,224380.0
2019-02-08 11:00:00,54.7,54.72,54.54,54.56,184240.0,54.3744,54.3943,54.2154,54.2353,184240.0
2019-02-08 11:05:00,54.54,54.65,54.53,54.63,213880.0,54.2154,54.3247,54.2055,54.3049,213880.0
2019-02-08 11:10:00,54.6,54.65,54.56,54.65,98540.0,54.275,54.3247,54.2353,54.3247,98540.0
2019-02-08 11:15:00,54.67,54.8,54.66,54.73,115000.0,54.3446,54.4738,54.3347,54.4043,115000.0
2019-02-08 11:20:00,54.72,54.81,54.68,54.78,79820.0,54.3943,54.4838,54.3546,54.454,79820.0
2019-02-08 11:25:00,54.75,54.79,54.66,54.67,136580.0,54.4241,54.4639,54.3347,54.3446,136580.0
2019-02-08 11:30:00,54.68,54.7,54.63,54.65,100800.0,54.3546,54.3744,54.3049,54.3247,100800.0
2019-02-08 11:35:00,54.66,54.66,54.56,54.6,110240.0,54.3347,54.3347,54.2353,54.275,110240.0
2019-02-08 11:40:00,54.6,54.72,54.6,54.65,129780.0,54.275,54.3943,54.275,54.3247,129780.0
2019-02-08 11:45:00,54.69,54.69,54.58,54.65,36740.0,54.3645,54.3645,54.2552,54.3247,36740.0
2019-02-08 11:50:00,54.64,54.77,54.64,54.77,101200.0,54.3148,54.444,54.3148,54.444,101200.0
2019-02-08 11:55:00,54.75,54.81,54.73,54.8,110800.0,54.4241,54.4838,54.4043,54.4738,110800.0
2019-02-08 12:00:00,54.8,54.84,54.73,54.73,61460.0,54.4738,54.5136,54.4043,54.4043,61460.0
2019-02-08 12:05:00,54.73,54.73,54.66,54.69,58000.0,54.4043,54.4043,54.3347,54.3645,58000.0
2019-02-08 12:10:00,54.65,54.7,54.6,54.63,58700.0,54.3247,54.3744,54.275,54.3049,58700.0
2019-02-08 12:15:00,54.62,54.68,54.59,54.66,91000.0,54.2949,54.3546,54.2651,54.3347,91000.0
2019-02-08 12:20:00,54.66,54.66,54.61,54.64,40000.0,54.3347,54.3347,54.285,54.3148,40000.0
2019-02-08 12:25:00,54.63,54.65,54.6,54.62,90500.0,54.3049,54.3247,54.275,54.2949,90500.0
2019-02-08 12:30:00,54.64,54.64,54.6,54.61,96000.0,54.3148,54.3148,54.275,54.285,96000.0
2019-02-08 12:35:00,54.6,54.63,54.58,54.58,71200.0,54.275,54.3049,54.2552,54.2552,71200.0
2019-02-08 12:40:00,54.6,54.65,54.6,54.64,115820.0,54.275,54.3247,54.275,54.3148,115820.0
2019-02-08 12:45:00,54.65,54.67,54.63,54.65,78160.0,54.3247,54.3446,54.3049,54.3247,78160.0
2019-02-08 12:50:00,54.67,54.69,54.62,54.64,162880.0,54.3446,54.3645,54.2949,54.3148,162880.0
2019-02-08 12:55:00,54.65,54.68,54.63,54.65,83400.0,54.3247,54.3546,54.3049,54.3247,83400.0
2019-02-08 13:00:00,54.67,54.67,54.62,54.65,40000.0,54.3446,54.3446,54.2949,54.3247,40000.0
2019-02-08 13:05:00,54.65,54.65,54.6,54.61,51380.0,54.3247,54.3247,54.275,54.285,51380.0
2019-02-08 13:10:00,54.65,54.7,54.63,54.7,114000.0,54.3247,54.3744,54.3049,54.3744,114000.0
2019-02-08 13:15:00,54.72,54.72,54.62,54.63,128000.0,54.3943,54.3943,54.2949,54.3049,128000.0
2019-02-08 13:20:00,54.64,54.64,54.6,54.6,77880.0,54.3148,54.3148,54.275,54.275,77880.0
2019-02-08 13:25:00,54.59,54.64,54.57,54.62,91200.0,54.2651,54.3148,54.2452,54.2949,91200.0
2019-02-08 13:30:00,54.61,54.66,54.61,54.65,124340.0,54.285,54.3347,54.285,54.3247,124340.0
2019-02-08 13:35:00,54.65,54.65,54.62,54.62,96080.0,54.3247,54.3247,54.2949,54.2949,96080.0
2019-02-08 13:40:00,54.63,54.69,54.63,54.66,81600.0,54.3049,54.3645,54.3049,54.3347,81600.0
2019-02-08 13:45:00,54.67,54.71,54.67,54.71,62000.0,54.3446,54.3844,54.3446,54.3844,62000.0
2019-02-08 13:50:00,54.7,54.73,54.68,54.7,38820.0,54.3744,54.4043,54.3546,54.3744,38820.0
2019-02-08 13:55:00,54.68,54.74,54.67,54.73,61820.0,54.3546,54.4142,54.3446,54.4043,61820.0
2019-02-08 14:00:00,54.73,54.74,54.7,54.71,88920.0,54.4043,54.4142,54.3744,54.3844,88920.0
2019-02-08 14:05:00,54.71,54.79,54.71,54.77,103500.0,54.3844,54.4639,54.3844,54.444,103500.0
2019-02-08 14:10:00,54.78,54.81,54.74,54.8,119620.0,54.454,54.4838,54.4142,54.4738,119620.0
2019-02-08 14:15:00,54.77,54.8,54.75,54.76,46820.0,54.444,54.4738,54.4241,54.4341,46820.0
2019-02-08 14:20:00,54.77,54.78,54.75,54.76,29620.0,54.444,54.454,54.4241,54.4341,29620.0
2019-02-08 14:25:00,54.75,54.78,54.73,54.78,76300.0,54.4241,54.454,54.4043,54.454,76300.0
2019-02-08 14:30:00,54.78,54.84,54.76,54.81,57860.0,54.454,54.5136,54.4341,54.4838,57860.0
2019-02-08 14:35:00,54.81,54.85,54.79,54.79,50940.0,54.4838,54.5235,54.4639,54.4639,50940.0
2019-02-08 14:40:00,54.79,54.83,54.76,54.79,89120.0,54.4639,54.5037,54.4341,54.4639,89120.0
2019-02-08 14:45:00,54.83,54.86,54.82,54.86,39880.0,54.5037,54.5335,54.4937,54.5335,39880.0
2019-02-08 14:50:00,54.85,54.88,54.79,54.79,74600.0,54.5235,54.5534,54.4639,54.4639,74600.0
2019-02-08 14:55:00,54.8,54.83,54.78,54.78,42000.0,54.4738,54.5037,54.454,54.454,42000.0
2019-02-08 15:00:00,54.77,54.78,54.73,54.73,46000.0,54.444,54.454,54.4043,54.4043,46000.0
2019-02-08 15:05:00,54.75,54.77,54.75,54.75,64640.0,54.4241,54.444,54.4241,54.4241,64640.0
2019-02-08 15:10:00,54.76,54.8,54.76,54.79,66420.0,54.4341,54.4738,54.4341,54.4639,66420.0
2019-02-08 15:15:00,54.79,54.79,54.73,54.76,76000.0,54.4639,54.4639,54.4043,54.4341,76000.0
2019-02-08 15:20:00,54.77,54.78,54.74,54.75,82460.0,54.444,54.454,54.4142,54.4241,82460.0
2019-02-08 15:25:00,54.74,54.77,54.72,54.77,113360.0,54.4142,54.444,54.3943,54.444,113360.0
2019-02-08 15:30:00,54.77,54.77,54.73,54.73,92260.0,54.444,54.444,54.4043,54.4043,92260.0
2019-02-08 15:35:00,54.73,54.75,54.7,54.73,68620.0,54.4043,54.4241,54.3744,54.4043,68620.0
2019-02-08 15:40:00,54.73,54.73,54.69,54.7,134880.0,54.4043,54.4043,54.3645,54.3744,134880.0
2019-02-08 15:45:00,54.69,54.71,54.63,54.66,403980.0,54.3645,54.3844,54.3049,54.3347,403980.0
2019-02-08 15:50:00,54.67,54.7,54.62,54.67,390360.0,54.3446,54.3744,54.2949,54.3446,390360.0
2019-02-08 15:55:00,54.67,54.75,54.65,54.75,1535020.0,54.3446,54.4241,54.3247,54.4241,1535020.0
2019-02-11 09:30:00,54.82,55.13,54.8,55.13,1312000.0,54.4937,54.8019,54.4738,54.8019,1312000.0
2019-02-11 09:35:00,55.13,55.3,55.12,55.14,494480.0,54.8019,54.9709,54.7919,54.8118,494480.0
2019-02-11 09:40:00,55.14,55.14,55.0,55.05,234440.0,54.8118,54.8118,54.6727,54.7224,234440.0
2019-02-11 09:45:00,55.04,55.1,54.95,55.05,261020.0,54.7124,54.7721,54.623,54.7224,261020.0
2019-02-11 09:50:00,55.02,55.06,54.92,54.99,182400.0,54.6925,54.7323,54.5931,54.6627,182400.0
2019-02-11 09:55:00,54.98,55.0,54.86,54.9,166780.0,54.6528,54.6727,54.5335,54.5732,166780.0
2019-02-11 10:00:00,54.93,55.02,54.88,54.98,135920.0,54.6031,54.6925,54.5534,54.6528,135920.0
2019-02-11 10:05:00,54.99,55.04,54.96,55.03,162580.0,54.6627,54.7124,54.6329,54.7025,162580.0
2019-02-11 10:10:00,55.02,55.05,54.92,54.97,86900.0,54.6925,54.7224,54.5931,54.6428,86900.0
2019-02-11 10:15:00,55.0,55.05,54.96,55.04,61540.0,54.6727,54.7224,54.6329,54.7124,61540.0
2019-02-11 10:20:00,55.0,55.05,54.82,54.91,191080.0,54.6727,54.7224,54.4937,54.5832,191080.0
2019-02-11 10:25:00,54.89,54.91,54.85,54.85,111520.0,54.5633,54.5832,54.5235,54.5235,111520.0
2019-02-11 10:30:00,54.84,54.94,54.8,54.93,114380.0,54.5136,54.613,54.4738,54.6031,114380.0
2019-02-11 10:35:00,54.93,54.94,54.87,54.88,94520.0,54.6031,54.613,54.5434,54.5534,94520.0
2019-02-11 10:40:00,54.87,54.91,54.83,54.89,112700.0,54.5434,54.5832,54.5037,54.5633,112700.0
2019-02-11 10:45:00,54.92,54.98,54.91,54.93,131060.0,54.5931,54.6528,54.5832,54.6031,131060.0
2019-02-11 10:50:00,54.91,54.94,54.85,54.86,148000.0,54.5832,54.613,54.5235,54.5335,148000.0
2019-02-11 10:55:00,54.85,54.92,54.8,54.85,99080.0,54.5235,54.5931,54.4738,54.5235,99080.0
2019-02-11 11:00:00,54.88,54.91,54.83,54.87,103360.0,54.5534,54.5832,54.5037,54.5434,103360.0
2019-02-11 11:05:00,54.86,54.92,54.78,54.78,135180.0,54.5335,54.5931,54.454,54.454,135180.0
2019-02-11 11:10:00,54.8,54.82,54.76,54.77,122060.0,54.4738,54.4937,54.4341,54.444,122060.0
2019-02-11 11:15:00,54.78,54.83,54.77,54.82,67020.0,54.454,54.5037,54.444,54.4937,67020.0
2019-02-11 11:20:00,54.8,54.89,54.79,54.85,139960.0,54.4738,54.5633,54.4639,54.5235,139960.0
2019-02-11 11:25:00,54.86,54.87,54.83,54.85,108140.0,54.5335,54.5434,54.5037,54.5235,108140.0
2019-02-11 11:30:00,54.85,54.85,54.74,54.82,180220.0,54.5235,54.5235,54.4142,54.4937,180220.0
2019-02-11 11:35:00,54.82,54.82,54.69,54.7,86320.0,54.4937,54.4937,54.3645,54.3744,86320.0
2019-02-11 11:40:00,54.69,54.75,54.68,54.71,76000.0,54.3645,54.4241,54.3546,54.3844,76000.0
2019-02-11 11:45:00,54.74,54.83,54.72,54.81,56000.0,54.4142,54.5037,54.3943,54.4838,56000.0
2019-02-11 11:50:00,54.79,54.79,54.71,54.75,82300.0,54.4639,54.4639,54.3844,54.4241,82300.0
2019-02-11 11:55:00,54.76,54.83,54.75,54.81,44660.0,54.4341,54.5037,54.4241,54.4838,44660.0
2019-02-11 12:00:00,54.83,54.89,54.8,54.86,127880.0,54.5037,54.5633,54.4738,54.5335,127880.0
2019-02-11 12:05:00,54.84,54.89,54.84,54.89,73060.0,54.5136,54.5633,54.5136,54.5633,73060.0
2019-02-11 12:10:00,54.89,54.9,54.83,54.85,76880.0,54.5633,54.5732,54.5037,54.5235,76880.0
2019-02-11 12:15:00,54.85,54.87,54.83,54.86,47020.0,54.5235,54.5434,54.5037,54.5335,47020.0
2019-02-11 12:20:00,54.86,54.92,54.84,54.9,97340.0,54.5335,54.5931,54.5136,54.5732,97340.0
2019-02-11 12:25:00,54.92,54.96,54.92,54.95,96200.0,54.5931,54.6329,54.5931,54.623,96200.0
2019-02-11 12:30:00,54.93,54.98,54.91,54.95,65580.0,54.6031,54.6528,54.5832,54.623,65580.0
2019-02-11 12:35:00,54.96,54.98,54.92,54.95,81160.0,54.6329,54.6528,54.5931,54.623,81160.0
2019-02-11 12:40:00,54.93,54.98,54.93,54.94,60400.0,54.6031,54.6528,54.6031,54.613,60400.0
2019-02-11 12:45:00,54.92,54.98,54.9,54.93,80280.0,54.5931,54.6528,54.5732,54.6031,80280.0
2019-02-11 12:50:00,54.94,54.94,54.9,54.92,52000.0,54.613,54.613,54.5732,54.5931,52000.0
2019-02-11 12:55:00,54.92,54.94,54.9,54.91,37740.0,54.5931,54.613,54.5732,54.5832,37740.0
2019-02-11 13:00:00,54.9,54.9,54.87,54.87,59180.0,54.5732,54.5732,54.5434,54.5434,59180.0
2019-02-11 13:05:00,54.89,54.95,54.88,54.93,96300.0,54.5633,54.623,54.5534,54.6031,96300.0
2019-02-11 13:10:00,54.9,54.92,54.84,54.92,134840.0,54.5732,54.5931,54.5136,54.5931,134840.0
2019-02-11 13:15:00,54.92,54.94,54.87,54.89,51500.0,54.5931,54.613,54.5434,54.5633,51500.0
2019-02-11 13:20:00,54.9,54.9,54.85,54.85,20000.0,54.5732,54.5732,54.5235,54.5235,20000.0
2019-02-11 13:25:00,54.83,54.86,54.82,54.84,30460.0,54.5037,54.5335,54.4937,54.5136,30460.0
2019-02-11 13:30:00,54.82,54.85,54.82,54.82,44000.0,54.4937,54.5235,54.4937,54.4937,44000.0
2019-02-11 13:35:00,54.82,54.86,54.8,54.85,50000.0,54.4937,54.5335,54.4738,54.5235,50000.0
2019-02-11 13:40:00,54.85,54.85,54.79,54.8,95400.0,54.5235,54.5235,54.4639,54.4738,95400.0
2019-02-11 13:45:00,54.77,54.77,54.7,54.74,111320.0,54.444,54.444,54.3744,54.4142,111320.0
2019-02-11 13:50:00,54.75,54.78,54.74,54.78,35600.0,54.4241,54.454,54.4142,54.454,35600.0
2019-02-11 13:55:00,54.77,54.79,54.75,54.78,81880.0,54.444,54.4639,54.4241,54.454,81880.0
2019-02-11 14:00:00,54.78,54.8,54.76,54.8,97400.0,54.454,54.4738,54.4341,54.4738,97400.0
2019-02-11 14:05:00,54.79,54.81,54.78,54.81,49200.0,54.4639,54.4838,54.454,54.4838,49200.0
2019-02-11 14:10:00,54.79,54.83,54.79,54.82,74800.0,54.4639,54.5037,54.4639,54.4937,74800.0
2019-02-11 14:15:00,54.82,54.82,54.76,54.77,72860.0,54.4937,54.4937,54.4341,54.444,72860.0
2019-02-11 14:20:00,54.76,54.79,54.73,54.75,62820.0,54.4341,54.4639,54.4043,54.4241,62820.0
2019-02-11 14:25:00,54.76,54.76,54.73,54.73,37200.0,54.4341,54.4341,54.4043,54.4043,37200.0
2019-02-11 14:30:00,54.75,54.77,54.74,54.77,47600.0,54.4241,54.444,54.4142,54.444,47600.0
2019-02-11 14:35:00,54.77,54.77,54.72,54.73,25380.0,54.444,54.444,54.3943,54.4043,25380.0
2019-02-11 14:40:00,54.74,54.79,54.74,54.78,59700.0,54.4142,54.4639,54.4142,54.454,59700.0
2019-02-11 14:45:00,54.77,54.77,54.64,54.65,86220.0,54.444,54.444,54.3148,54.3247,86220.0
2019-02-11 14:50:00,54.68,54.72,54.65,54.69,87200.0,54.3546,54.3943,54.3247,54.3645,87200.0
2019-02-11 14:55:00,54.7,54.74,54.7,54.7,66160.0,54.3744,54.4142,54.3744,54.3744,66160.0
2019-02-11 15:00:00,54.7,54.78,54.7,54.76,80060.0,54.3744,54.454,54.3744,54.4341,80060.0
2019-02-11 15:05:00,54.77,54.83,54.76,54.78,126580.0,54.444,54.5037,54.4341,54.454,126580.0
2019-02-11 15:10:00,54.78,54.79,54.75,54.76,60100.0,54.454,54.4639,54.4241,54.4341,60100.0
2019-02-11 15:15:00,54.8,54.8,54.74,54.75,86800.0,54.4738,54.4738,54.4142,54.4241,86800.0
2019-02-11 15:20:00,54.75,54.79,54.74,54.77,69200.0,54.4241,54.4639,54.4142,54.444,69200.0
2019-02-11 15:25:00,54.77,54.79,54.76,54.77,74700.0,54.444,54.4639,54.4341,54.444,74700.0
2019-02-11 15:30:00,54.78,54.78,54.69,54.7,113700.0,54.454,54.454,54.3645,54.3744,113700.0
2019-02-11 15:35:00,54.7,54.76,54.7,54.71,104560.0,54.3744,54.4341,54.3744,54.3844,104560.0
2019-02-11 15:40:00,54.71,54.76,54.69,54.74,162400.0,54.3844,54.4341,54.3645,54.4142,162400.0
2019-02-11 15:45:00,54.73,54.83,54.73,54.81,183060.0,54.4043,54.5037,54.4043,54.4838,183060.0
2019-02-11 15:50:00,54.82,54.9,54.8,54.88,353580.0,54.4937,54.5732,54.4738,54.5534,353580.0
2019-02-11 15:55:00,54.86,54.86,54.71,54.74,915020.0,54.5335,54.5335,54.3844,54.4142,915020.0
2019-02-12 09:30:00,55.3,55.52,55.29,55.46,1250520.0,54.9709,55.1896,54.9609,55.1299,1250520.0
2019-02-12 09:35:00,55.49,55.57,55.37,55.4,369520.0,55.1597,55.2393,55.0405,55.0703,369520.0
2019-02-12 09:40:00,55.4,55.61,55.4,55.61,633000.0,55.0703,55.279,55.0703,55.279,633000.0
2019-02-12 09:45:00,55.6,55.69,55.59,55.6,337580.0,55.2691,55.3585,55.2591,55.2691,337580.0
2019-02-12 09:50:00,55.6,55.75,55.6,55.72,324080.0,55.2691,55.4182,55.2691,55.3884,324080.0
2019-02-12 09:55:00,55.73,55.77,55.71,55.77,243180.0,55.3983,55.4381,55.3784,55.4381,243180.0
2019-02-12 10:00:00,55.75,55.81,55.72,55.76,209560.0,55.4182,55.4778,55.3884,55.4281,209560.0
2019-02-12 10:05:00,55.78,55.8,55.7,55.75,220980.0,55.448,55.4679,55.3685,55.4182,220980.0
2019-02-12 10:10:00,55.77,55.81,55.76,55.79,138560.0,55.4381,55.4778,55.4281,55.458,138560.0
2019-02-12 10:15:00,55.79,55.82,55.77,55.8,195460.0,55.458,55.4878,55.4381,55.4679,195460.0
2019-02-12 10:20:00,55.8,55.82,55.76,55.8,331000.0,55.4679,55.4878,55.4281,55.4679,331000.0
2019-02-12 10:25:00,55.8,55.82,55.76,55.78,181140.0,55.4679,55.4878,55.4281,55.448,181140.0
2019-02-12 10:30:00,55.8,55.8,55.75,55.8,162680.0,55.4679,55.4679,55.4182,55.4679,162680.0
2019-02-12 10:35:00,55.8,55.82,55.78,55.81,330920.0,55.4679,55.4878,55.448,55.4778,330920.0
2019-02-12 10:40:00,55.81,55.87,55.8,55.81,314240.0,55.4778,55.5375,55.4679,55.4778,314240.0
2019-02-12 10:45:00,55.79,55.83,55.79,55.82,300740.0,55.458,55.4977,55.458,55.4878,300740.0
2019-02-12 10:50:00,55.82,55.95,55.81,55.95,348540.0,55.4878,55.617,55.4778,55.617,348540.0
2019-02-12 10:55:00,55.94,56.15,55.94,56.1,1139200.0,55.6071,55.8158,55.6071,55.7661,1139200.0
2019-02-12 11:00:00,56.09,56.2,56.09,56.12,428880.0,55.7562,55.8655,55.7562,55.786,428880.0
2019-02-12 11:05:00,56.13,56.14,56.0,56.05,407420.0,55.7959,55.8059,55.6667,55.7164,407420.0
2019-02-12 11:10:00,56.06,56.12,56.05,56.12,193880.0,55.7263,55.786,55.7164,55.786,193880.0
2019-02-12 11:15:00,56.1,56.11,56.03,56.07,164140.0,55.7661,55.776,55.6965,55.7363,164140.0
2019-02-12 11:20:00,56.1,56.14,56.01,56.06,309160.0,55.7661,55.8059,55.6766,55.7263,309160.0
2019-02-12 11:25:00,56.06,56.14,56.04,56.13,289820.0,55.7263,55.8059,55.7065,55.7959,289820.0
2019-02-12 11:30:00,56.12,56.17,56.1,56.16,434400.0,55.786,55.8357,55.7661,55.8257,434400.0
2019-02-12 11:35:00,56.16,56.17,56.1,56.12,289500.0,55.8257,55.8357,55.7661,55.786,289500.0
2019-02-12 11:40:00,56.12,56.16,56.1,56.14,432160.0,55.786,55.8257,55.7661,55.8059,432160.0
2019-02-12 11:45:00,56.14,56.14,56.07,56.1,194660.0,55.8059,55.8059,55.7363,55.7661,194660.0
2019-02-12 11:50:00,56.11,56.17,56.08,56.14,309020.0,55.776,55.8357,55.7462,55.8059,309020.0
2019-02-12 11:55:00,56.13,56.17,56.09,56.12,238360.0,55.7959,55.8357,55.7562,55.786,238360.0
2019-02-12 12:00:00,56.1,56.12,56.09,56.09,60460.0,55.7661,55.786,55.7562,55.7562,60460.0
2019-02-12 12:05:00,56.09,56.1,56.06,56.09,234560.0,55.7562,55.7661,55.7263,55.7562,234560.0
2019-02-12 12:10:00,56.08,56.12,56.06,56.1,153620.0,55.7462,55.786,55.7263,55.7661,153620.0
2019-02-12 12:15:00,56.11,56.12,56.01,56.01,168260.0,55.776,55.786,55.6766,55.6766,168260.0
2019-02-12 12:20:00,56.04,56.04,55.98,56.01,146300.0,55.7065,55.7065,55.6468,55.6766,146300.0
2019-02-12 12:25:00,56.0,56.04,56.0,56.02,46460.0,55.6667,55.7065,55.6667,55.6866,46460.0
2019-02-12 12:30:00,56.02,56.05,56.02,56.04,80560.0,55.6866,55.7164,55.6866,55.7065,80560.0
2019-02-12 12:35:00,56.03,56.05,55.98,56.01,228360.0,55.6965,55.7164,55.6468,55.6766,228360.0
2019-02-12 12:40:00,56.0,56.01,55.97,55.97,104720.0,55.6667,55.6766,55.6369,55.6369,104720.0
2019-02-12 12:45:00,55.96,55.98,55.91,55.91,61460.0,55.6269,55.6468,55.5772,55.5772,61460.0
2019-02-12 12:50:00,55.93,55.96,55.91,55.94,96340.0,55.5971,55.6269,55.5772,55.6071,96340.0
2019-02-12 12:55:00,55.96,55.98,55.94,55.95,85440.0,55.6269,55.6468,55.6071,55.617,85440.0
2019-02-12 13:00:00,55.96,55.97,55.9,55.93,168200.0,55.6269,55.6369,55.5673,55.5971,168200.0
2019-02-12 13:05:00,55.92,55.94,55.91,55.92,69460.0,55.5872,55.6071,55.5772,55.5872,69460.0
2019-02-12 13:10:00,55.94,55.95,55.92,55.93,94500.0,55.6071,55.617,55.5872,55.5971,94500.0
2019-02-12 13:15:00,55.93,55.94,55.92,55.93,74720.0,55.5971,55.6071,55.5872,55.5971,74720.0
2019-02-12 13:20:00,55.92,55.93,55.91,55.93,83840.0,55.5872,55.5971,55.5772,55.5971,83840.0
2019-02-12 13:25:00,55.92,55.99,55.92,55.97,193660.0,55.5872,55.6568,55.5872,55.6369,193660.0
2019-02-12 13:30:00,55.99,56.02,55.98,56.02,88140.0,55.6568,55.6866,55.6468,55.6866,88140.0
2019-02-12 13:35:00,56.02,56.02,55.96,55.97,128020.0,55.6866,55.6866,55.6269,55.6369,128020.0
2019-02-12 13:40:00,55.99,56.0,55.95,55.96,100240.0,55.6568,55.6667,55.617,55.6269,100240.0
2019-02-12 13:45:00,55.96,55.99,55.96,55.96,36220.0,55.6269,55.6568,55.6269,55.6269,36220.0
2019-02-12 13:50:00,56.0,56.03,55.98,56.02,146880.0,55.6667,55.6965,55.6468,55.6866,146880.0
2019-02-12 13:55:00,56.02,56.05,55.99,56.05,182720.0,55.6866,55.7164,55.6568,55.7164,182720.0
2019-02-12 14:00:00,56.05,56.11,56.04,56.11,226960.0,55.7164,55.776,55.7065,55.776,226960.0
2019-02-12 14:05:00,56.11,56.14,56.1,56.14,140400.0,55.776,55.8059,55.7661,55.8059,140400.0
2019-02-12 14:10:00,56.14,56.15,56.11,56.14,158340.0,55.8059,55.8158,55.776,55.8059,158340.0
2019-02-12 14:15:00,56.13,56.16,56.11,56.16,108300.0,55.7959,55.8257,55.776,55.8257,108300.0
2019-02-12 14:20:00,56.16,56.19,56.15,56.19,162020.0,55.8257,55.8556,55.8158,55.8556,162020.0
2019-02-12 14:25:00,56.17,56.19,56.15,56.18,122100.0,55.8357,55.8556,55.8158,55.8456,122100.0
2019-02-12 14:30:00,56.17,56.19,56.15,56.19,59260.0,55.8357,55.8556,55.8158,55.8556,59260.0
2019-02-12 14:35:00,56.2,56.22,56.19,56.22,122080.0,55.8655,55.8854,55.8556,55.8854,122080.0
2019-02-12 14:40:00,56.21,56.27,56.21,56.25,299500.0,55.8755,55.9351,55.8755,55.9152,299500.0
2019-02-12 14:45:00,56.24,56.25,56.21,56.22,121440.0,55.9053,55.9152,55.8755,55.8854,121440.0
2019-02-12 14:50:00,56.22,56.26,55.98,56.02,311000.0,55.8854,55.9252,55.6468,55.6866,311000.0
2019-02-12 14:55:00,56.04,56.13,55.8,55.88,292080.0,55.7065,55.7959,55.4679,55.5474,292080.0
2019-02-12 15:00:00,55.88,56.03,55.88,55.97,201940.0,55.5474,55.6965,55.5474,55.6369,201940.0
2019-02-12 15:05:00,56.0,56.08,55.98,55.98,122320.0,55.6667,55.7462,55.6468,55.6468,122320.0
2019-02-12 15:10:00,55.98,56.1,55.98,56.1,79120.0,55.6468,55.7661,55.6468,55.7661,79120.0
2019-02-12 15:15:00,56.07,56.15,56.07,56.11,82220.0,55.7363,55.8158,55.7363,55.776,82220.0
2019-02-12 15:20:00,56.12,56.24,56.11,56.21,213080.0,55.786,55.9053,55.776,55.8755,213080.0
2019-02-12 15:25:00,56.2,56.25,56.18,56.23,105500.0,55.8655,55.9152,55.8456,55.8953,105500.0
2019-02-12 15:30:00,56.23,56.26,56.18,56.23,163720.0,55.8953,55.9252,55.8456,55.8953,163720.0
2019-02-12 15:35:00,56.21,56.24,56.18,56.23,113560.0,55.8755,55.9053,55.8456,55.8953,113560.0
2019-02-12 15:40:00,56.21,56.22,56.12,56.12,195280.0,55.8755,55.8854,55.786,55.786,195280.0
2019-02-12 15:45:00,56.12,56.15,56.05,56.06,250840.0,55.786,55.8158,55.7164,55.7263,250840.0
2019-02-12 15:50:00,56.06,56.12,56.04,56.04,336680.0,55.7263,55.786,55.7065,55.7065,336680.0
2019-02-12 15:55:00,56.04,56.13,56.01,56.04,779340.0,55.7065,55.7959,55.6766,55.7065,779340.0
2019-02-13 09:30:00,56.25,56.52,56.21,56.52,967140.0,55.9152,56.1836,55.8755,56.1836,967140.0
2019-02-13 09:35:00,56.5,56.53,56.38,56.5,156800.0,56.1637,56.1935,56.0444,56.1637,156800.0
2019-02-13 09:40:00,56.54,56.61,56.52,56.54,378280.0,56.2035,56.2731,56.1836,56.2035,378280.0
2019-02-13 09:45:00,56.57,56.67,56.52,56.65,235700.0,56.2333,56.3327,56.1836,56.3128,235700.0
2019-02-13 09:50:00,56.64,56.67,56.55,56.57,297040.0,56.3029,56.3327,56.2134,56.2333,297040.0
2019-02-13 09:55:00,56.57,56.62,56.49,56.62,212800.0,56.2333,56.283,56.1538,56.283,212800.0
2019-02-13 10:00:00,56.65,56.71,56.64,56.71,243700.0,56.3128,56.3725,56.3029,56.3725,243700.0
2019-02-13 10:05:00,56.71,56.71,56.58,56.59,157680.0,56.3725,56.3725,56.2433,56.2532,157680.0
2019-02-13 10:10:00,56.57,56.59,56.38,56.46,257740.0,56.2333,56.2532,56.0444,56.124,257740.0
2019-02-13 10:15:00,56.45,56.48,56.36,56.48,171200.0,56.114,56.1438,56.0246,56.1438,171200.0
2019-02-13 10:20:00,56.48,56.59,56.47,56.56,180760.0,56.1438,56.2532,56.1339,56.2234,180760.0
2019-02-13 10:25:00,56.57,56.6,56.55,56.59,145060.0,56.2333,56.2631,56.2134,56.2532,145060.0
2019-02-13 10:30:00,56.58,56.64,56.58,56.59,151620.0,56.2433,56.3029,56.2433,56.2532,151620.0
2019-02-13 10:35:00,56.61,56.71,56.61,56.65,154220.0,56.2731,56.3725,56.2731,56.3128,154220.0
2019-02-13 10:40:00,56.63,56.71,56.63,56.68,100660.0,56.293,56.3725,56.293,56.3427,100660.0
2019-02-13 10:45:00,56.69,56.73,56.67,56.72,135400.0,56.3526,56.3924,56.3327,56.3824,135400.0
2019-02-13 10:50:00,56.72,56.74,56.56,56.62,235700.0,56.3824,56.4023,56.2234,56.283,235700.0
2019-02-13 10:55:00,56.59,56.61,56.51,56.51,124320.0,56.2532,56.2731,56.1737,56.1737,124320.0
2019-02-13 11:00:00,56.52,56.56,56.49,56.56,122200.0,56.1836,56.2234,56.1538,56.2234,122200.0
2019-02-13 11:05:00,56.54,56.59,56.53,56.55,106520.0,56.2035,56.2532,56.1935,56.2134,106520.0
2019-02-13 11:10:00,56.57,56.61,56.54,56.61,143620.0,56.2333,56.2731,56.2035,56.2731,143620.0
2019-02-13 11:15:00,56.61,56.61,56.56,56.59,87800.0,56.2731,56.2731,56.2234,56.2532,87800.0
2019-02-13 11:20:00,56.59,56.61,56.57,56.58,107680.0,56.2532,56.2731,56.2333,56.2433,107680.0
2019-02-13 11:25:00,56.57,56.58,56.43,56.44,143600.0,56.2333,56.2433,56.0941,56.1041,143600.0
2019-02-13 11:30:00,56.43,56.44,56.21,56.24,184700.0,56.0941,56.1041,55.8755,55.9053,184700.0
2019-02-13 11:35:00,56.25,56.34,56.25,56.3,92200.0,55.9152,56.0047,55.9152,55.9649,92200.0
2019-02-13 11:40:00,56.3,56.37,56.27,56.32,152260.0,55.9649,56.0345,55.9351,55.9848,152260.0
2019-02-13 11:45:00,56.29,56.38,56.29,56.35,139620.0,55.955,56.0444,55.955,56.0146,139620.0
2019-02-13 11:50:00,56.32,56.39,56.32,56.39,59100.0,55.9848,56.0544,55.9848,56.0544,59100.0
2019-02-13 11:55:00,56.39,56.45,56.37,56.44,117400.0,56.0544,56.114,56.0345,56.1041,117400.0
2019-02-13 12:00:00,56.43,56.5,56.42,56.47,116800.0,56.0941,56.1637,56.0842,56.1339,116800.0
2019-02-13 12:05:00,56.46,56.48,56.42,56.43,175240.0,56.124,56.1438,56.0842,56.0941,175240.0
2019-02-13 12:10:00,56.43,56.44,56.41,56.44,110140.0,56.0941,56.1041,56.0743,56.1041,110140.0
2019-02-13 12:15:00,56.43,56.46,56.33,56.35,212860.0,56.0941,56.124,55.9947,56.0146,212860.0
2019-02-13 12:20:00,56.34,56.39,56.32,56.35,68600.0,56.0047,56.0544,55.9848,56.0146,68600.0
2019-02-13 12:25:00,56.32,56.38,56.32,56.33,127540.0,55.9848,56.0444,55.9848,55.9947,127540.0
2019-02-13 12:30:00,56.33,56.34,56.3,56.34,57300.0,55.9947,56.0047,55.9649,56.0047,57300.0
2019-02-13 12:35:00,56.33,56.33,56.29,56.3,59720.0,55.9947,55.9947,55.955,55.9649,59720.0
2019-02-13 12:40:00,56.34,56.39,56.33,56.38,119920.0,56.0047,56.0544,55.9947,56.0444,119920.0
2019-02-13 12:45:00,56.37,56.4,56.34,56.38,177500.0,56.0345,56.0643,56.0047,56.0444,177500.0
2019-02-13 12:50:00,56.37,56.37,56.29,56.34,94040.0,56.0345,56.0345,55.955,56.0047,94040.0
2019-02-13 12:55:00,56.33,56.34,56.32,56.34,56920.0,55.9947,56.0047,55.9848,56.0047,56920.0
2019-02-13 13:00:00,56.34,56.36,56.32,56.36,205600.0,56.0047,56.0246,55.9848,56.0246,205600.0
2019-02-13 13:05:00,56.37,56.41,56.36,56.39,107500.0,56.0345,56.0743,56.0246,56.0544,107500.0
2019-02-13 13:10:00,56.39,56.43,56.39,56.43,109000.0,56.0544,56.0941,56.0544,56.0941,109000.0
2019-02-13 13:15:00,56.41,56.43,56.38,56.4,108840.0,56.0743,56.0941,56.0444,56.0643,108840.0
2019-02-13 13:20:00,56.38,56.42,56.38,56.42,128580.0,56.0444,56.0842,56.0444,56.0842,128580.0
2019-02-13 13:25:00,56.42,56.45,56.4,56.42,94280.0,56.0842,56.114,56.0643,56.0842,94280.0
2019-02-13 13:30:00,56.41,56.44,56.4,56.41,39280.0,56.0743,56.1041,56.0643,56.0743,39280.0
2019-02-13 13:35:00,56.43,56.43,56.4,56.42,25860.0,56.0941,56.0941,56.0643,56.0842,25860.0
2019-02-13 13:40:00,56.44,56.45,56.41,56.42,95280.0,56.1041,56.114,56.0743,56.0842,95280.0
2019-02-13 13:45:00,56.42,56.43,56.4,56.4,56000.0,56.0842,56.0941,56.0643,56.0643,56000.0
2019-02-13 13:50:00,56.41,56.43,56.41,56.41,66000.0,56.0743,56.0941,56.0743,56.0743,66000.0
2019-02-13 13:55:00,56.42,56.43,56.41,56.41,83360.0,56.0842,56.0941,56.0743,56.0743,83360.0
2019-02-13 14:00:00,56.43,56.43,56.41,56.41,44000.0,56.0941,56.0941,56.0743,56.0743,44000.0
2019-02-13 14:05:00,56.41,56.41,56.37,56.39,46000.0,56.0743,56.0743,56.0345,56.0544,46000.0
2019-02-13 14:10:00,56.39,56.4,56.32,56.35,123520.0,56.0544,56.0643,55.9848,56.0146,123520.0
2019-02-13 14:15:00,56.34,56.38,56.34,56.35,93020.0,56.0047,56.0444,56.0047,56.0146,93020.0
2019-02-13 14:20:00,56.34,56.38,56.34,56.34,24000.0,56.0047,56.0444,56.0047,56.0047,24000.0
2019-02-13 14:25:00,56.32,56.34,56.31,56.34,70980.0,55.9848,56.0047,55.9749,56.0047,70980.0
2019-02-13 14:30:00,56.35,56.35,56.32,56.32,41000.0,56.0146,56.0146,55.9848,55.9848,41000.0
2019-02-13 14:35:00,56.34,56.34,56.27,56.27,157120.0,56.0047,56.0047,55.9351,55.9351,157120.0
2019-02-13 14:40:00,56.28,56.32,56.28,56.31,124400.0,55.945,55.9848,55.945,55.9749,124400.0
2019-02-13 14:45:00,56.34,56.37,56.34,56.34,66000.0,56.0047,56.0345,56.0047,56.0047,66000.0
2019-02-13 14:50:00,56.35,56.37,56.34,56.34,40680.0,56.0146,56.0345,56.0047,56.0047,40680.0
2019-02-13 14:55:00,56.34,56.34,56.3,56.33,89740.0,56.0047,56.0047,55.9649,55.9947,89740.0
2019-02-13 15:00:00,56.32,56.32,56.29,56.29,48300.0,55.9848,55.9848,55.955,55.955,48300.0
2019-02-13 15:05:00,56.27,56.28,56.25,56.25,59860.0,55.9351,55.945,55.9152,55.9152,59860.0
2019-02-13 15:10:00,56.26,56.27,56.24,56.26,102080.0,55.9252,55.9351,55.9053,55.9252,102080.0
2019-02-13 15:15:00,56.27,56.32,56.27,56.29,175260.0,55.9351,55.9848,55.9351,55.955,175260.0
2019-02-13 15:20:00,56.3,56.31,56.28,56.28,88720.0,55.9649,55.9749,55.945,55.945,88720.0
2019-02-13 15:25:00,56.29,56.29,56.25,56.27,80620.0,55.955,55.955,55.9152,55.9351,80620.0
2019-02-13 15:30:00,56.27,56.28,56.22,56.24,118300.0,55.9351,55.945,55.8854,55.9053,118300.0
2019-02-13 15:35:00,56.22,56.29,56.22,56.29,123260.0,55.8854,55.955,55.8854,55.955,123260.0
2019-02-13 15:40:00,56.29,56.29,56.17,56.18,145680.0,55.955,55.955,55.8357,55.8456,145680.0
2019-02-13 15:45:00,56.17,56.17,56.01,56.04,518980.0,55.8357,55.8357,55.6766,55.7065,518980.0
2019-02-13 15:50:00,56.03,56.04,55.93,55.97,432780.0,55.6965,55.7065,55.5971,55.6369,432780.0
2019-02-13 15:55:00,55.98,56.07,55.93,56.03,850700.0,55.6468,55.7363,55.5971,55.6965,850700.0
2019-02-14 09:30:00,55.9,55.97,55.62,55.77,808980.0,55.5673,55.6369,55.289,55.4381,808980.0
2019-02-14 09:35:00,55.75,55.81,55.66,55.7,270880.0,55.4182,55.4778,55.3287,55.3685,270880.0
2019-02-14 09:40:00,55.71,55.77,55.64,55.68,273020.0,55.3784,55.4381,55.3088,55.3486,273020.0
2019-02-14 09:45:00,55.64,55.69,55.52,55.62,245000.0,55.3088,55.3585,55.1896,55.289,245000.0
2019-02-14 09:50:00,55.6,55.69,55.56,55.59,145180.0,55.2691,55.3585,55.2293,55.2591,145180.0
2019-02-14 09:55:00,55.61,55.76,55.58,55.7,321680.0,55.279,55.4281,55.2492,55.3685,321680.0
2019-02-14 10:00:00,55.66,55.82,55.58,55.76,156860.0,55.3287,55.4878,55.2492,55.4281,156860.0
2019-02-14 10:05:00,55.83,55.85,55.76,55.8,221860.0,55.4977,55.5176,55.4281,55.4679,221860.0
2019-02-14 10:10:00,55.75,55.93,55.75,55.91,209520.0,55.4182,55.5971,55.4182,55.5772,209520.0
2019-02-14 10:15:00,55.94,55.99,55.91,55.98,179640.0,55.6071,55.6568,55.5772,55.6468,179640.0
2019-02-14 10:20:00,56.0,56.06,55.99,56.05,161860.0,55.6667,55.7263,55.6568,55.7164,161860.0
2019-02-14 10:25:00,56.04,56.05,55.97,55.99,126640.0,55.7065,55.7164,55.6369,55.6568,126640.0
2019-02-14 10:30:00,56.02,56.13,56.0,56.13,159540.0,55.6866,55.7959,55.6667,55.7959,159540.0
2019-02-14 10:35:00,56.13,56.17,55.73,55.9,518100.0,55.7959,55.8357,55.3983,55.5673,518100.0
2019-02-14 10:40:00,55.9,56.06,55.89,56.04,219940.0,55.5673,55.7263,55.5574,55.7065,219940.0
2019-02-14 10:45:00,56.03,56.1,56.02,56.06,155300.0,55.6965,55.7661,55.6866,55.7263,155300.0
2019-02-14 10:50:00,56.07,56.08,56.02,56.05,98420.0,55.7363,55.7462,55.6866,55.7164,98420.0
2019-02-14 10:55:00,56.02,56.08,55.99,56.04,66080.0,55.6866,55.7462,55.6568,55.7065,66080.0
2019-02-14 11:00:00,56.05,56.05,55.95,55.98,40000.0,55.7164,55.7164,55.617,55.6468,40000.0
2019-02-14 11:05:00,56.03,56.1,56.03,56.05,61640.0,55.6965,55.7661,55.6965,55.7164,61640.0
2019-02-14 11:10:00,56.08,56.08,55.99,56.05,78660.0,55.7462,55.7462,55.6568,55.7164,78660.0
2019-02-14 11:15:00,56.07,56.09,56.01,56.03,102400.0,55.7363,55.7562,55.6766,55.6965,102400.0
2019-02-14 11:20:00,56.02,56.02,55.99,55.99,44780.0,55.6866,55.6866,55.6568,55.6568,44780.0
2019-02-14 11:25:00,56.0,56.01,55.96,55.99,73020.0,55.6667,55.6766,55.6269,55.6568,73020.0
2019-02-14 11:30:00,56.0,56.0,55.9,55.91,63500.0,55.6667,55.6667,55.5673,55.5772,63500.0
2019-02-14 11:35:00,55.94,55.99,55.93,55.98,119300.0,55.6071,55.6568,55.5971,55.6468,119300.0
2019-02-14 11:40:00,55.96,56.09,55.96,56.07,64760.0,55.6269,55.7562,55.6269,55.7363,64760.0
2019-02-14 11:45:00,56.09,56.14,56.07,56.13,154060.0,55.7562,55.8059,55.7363,55.7959,154060.0
2019-02-14 11:50:00,56.12,56.18,56.12,56.15,93400.0,55.786,55.8456,55.786,55.8158,93400.0
2019-02-14 11:55:00,56.17,56.2,56.11,56.11,84000.0,55.8357,55.8655,55.776,55.776,84000.0
2019-02-14 12:00:00,56.11,56.11,56.05,56.11,53420.0,55.776,55.776,55.7164,55.776,53420.0
2019-02-14 12:05:00,56.1,56.19,56.1,56.19,50000.0,55.7661,55.8556,55.7661,55.8556,50000.0
2019-02-14 12:10:00,56.18,56.19,56.15,56.18,113480.0,55.8456,55.8556,55.8158,55.8456,113480.0
2019-02-14 12:15:00,56.19,56.24,56.17,56.23,70640.0,55.8556,55.9053,55.8357,55.8953,70640.0
2019-02-14 12:20:00,56.25,56.28,56.2,56.28,40600.0,55.9152,55.945,55.8655,55.945,40600.0
2019-02-14 12:25:00,56.3,56.35,56.26,56.35,105640.0,55.9649,56.0146,55.9252,56.0146,105640.0
2019-02-14 12:30:00,56.38,56.39,56.33,56.34,68000.0,56.0444,56.0544,55.9947,56.0047,68000.0
2019-02-14 12:35:00,56.36,56.39,56.29,56.31,83140.0,56.0246,56.0544,55.955,55.9749,83140.0
2019-02-14 12:40:00,56.31,56.33,56.3,56.32,62000.0,55.9749,55.9947,55.9649,55.9848,62000.0
2019-02-14 12:45:00,56.34,56.4,56.34,56.39,165780.0,56.0047,56.0643,56.0047,56.0544,165780.0
2019-02-14 12:50:00,56.36,56.39,56.34,56.37,78700.0,56.0246,56.0544,56.0047,56.0345,78700.0
2019-02-14 12:55:00,56.38,56.39,56.36,56.37,18000.0,56.0444,56.0544,56.0246,56.0345,18000.0
2019-02-14 13:00:00,56.39,56.41,56.34,56.34,85320.0,56.0544,56.0743,56.0047,56.0047,85320.0
2019-02-14 13:05:00,56.34,56.34,56.3,56.34,38740.0,56.0047,56.0047,55.9649,56.0047,38740.0
2019-02-14 13:10:00,56.32,56.32,56.3,56.3,20360.0,55.9848,55.9848,55.9649,55.9649,20360.0
2019-02-14 13:15:00,56.29,56.31,56.29,56.3,95980.0,55.955,55.9749,55.955,55.9649,95980.0
2019-02-14 13:20:00,56.31,56.35,56.28,56.35,91220.0,55.9749,56.0146,55.945,56.0146,91220.0
2019-02-14 13:25:00,56.38,56.38,56.35,56.35,42960.0,56.0444,56.0444,56.0146,56.0146,42960.0
2019-02-14 13:30:00,56.38,56.38,56.36,56.38,43200.0,56.0444,56.0444,56.0246,56.0444,43200.0
2019-02-14 13:35:00,56.35,56.39,56.31,56.31,38760.0,56.0146,56.0544,55.9749,55.9749,38760.0
2019-02-14 13:40:00,56.31,56.33,56.3,56.33,35440.0,55.9749,55.9947,55.9649,55.9947,35440.0
2019-02-14 13:45:00,56.33,56.33,56.3,56.32,52000.0,55.9947,55.9947,55.9649,55.9848,52000.0
2019-02-14 13:50:00,56.32,56.34,56.26,56.26,93000.0,55.9848,56.0047,55.9252,55.9252,93000.0
2019-02-14 13:55:00,56.25,56.26,56.23,56.25,54200.0,55.9152,55.9252,55.8953,55.9152,54200.0
2019-02-14 14:00:00,56.23,56.24,56.21,56.23,48400.0,55.8953,55.9053,55.8755,55.8953,48400.0
2019-02-14 14:05:00,56.21,56.28,56.2,56.28,113560.0,55.8755,55.945,55.8655,55.945,113560.0
2019-02-14 14:10:00,56.29,56.34,56.29,56.31,92700.0,55.955,56.0047,55.955,55.9749,92700.0
2019-02-14 14:15:00,56.29,56.32,56.28,56.29,42000.0,55.955,55.9848,55.945,55.955,42000.0
2019-02-14 14:20:00,56.29,56.29,56.23,56.29,64820.0,55.955,55.955,55.8953,55.955,64820.0
2019-02-14 14:25:00,56.28,56.35,56.28,56.29,40600.0,55.945,56.0146,55.945,55.955,40600.0
2019-02-14 14:30:00,56.28,56.29,56.23,56.27,48400.0,55.945,55.955,55.8953,55.9351,48400.0
2019-02-14 14:35:00,56.24,56.3,56.24,56.29,26140.0,55.9053,55.9649,55.9053,55.955,26140.0
2019-02-14 14:40:00,56.3,56.32,56.26,56.27,80400.0,55.9649,55.9848,55.9252,55.9351,80400.0
2019-02-14 14:45:00,56.26,56.29,56.25,56.25,31200.0,55.9252,55.955,55.9152,55.9152,31200.0
2019-02-14 14:50:00,56.24,56.25,56.17,56.25,51480.0,55.9053,55.9152,55.8357,55.9152,51480.0
2019-02-14 14:55:00,56.24,56.24,56.14,56.15,114160.0,55.9053,55.9053,55.8059,55.8158,114160.0
2019-02-14 15:00:00,56.16,56.17,56.11,56.11,133600.0,55.8257,55.8357,55.776,55.776,133600.0
2019-02-14 15:05:00,56.11,56.3,56.11,56.14,383600.0,55.776,55.9649,55.776,55.8059,383600.0
2019-02-14 15:10:00,56.14,56.18,56.03,56.05,209780.0,55.8059,55.8456,55.6965,55.7164,209780.0
2019-02-14 15:15:00,56.05,56.13,56.05,56.11,133240.0,55.7164,55.7959,55.7164,55.776,133240.0
2019-02-14 15:20:00,56.11,56.11,56.07,56.1,111340.0,55.776,55.776,55.7363,55.7661,111340.0
2019-02-14 15:25:00,56.08,56.14,56.07,56.09,106640.0,55.7462,55.8059,55.7363,55.7562,106640.0
2019-02-14 15:30:00,56.08,56.15,56.08,56.14,104380.0,55.7462,55.8158,55.7462,55.8059,104380.0
2019-02-14 15:35:00,56.14,56.18,56.14,56.15,103120.0,55.8059,55.8456,55.8059,55.8158,103120.0
2019-02-14 15:40:00,56.17,56.23,56.13,56.23,137580.0,55.8357,55.8953,55.7959,55.8953,137580.0
2019-02-14 15:45:00,56.22,56.22,56.06,56.09,232200.0,55.8854,55.8854,55.7263,55.7562,232200.0
2019-02-14 15:50:00,56.09,56.19,56.08,56.14,177160.0,55.7562,55.8556,55.7462,55.8059,177160.0
2019-02-14 15:55:00,56.18,56.18,56.03,56.08,197920.0,55.8456,55.8456,55.6965,55.7462,197920.0
2019-02-15 09:30:00,56.49,56.58,56.18,56.26,2998380.0,56.1538,56.2433,55.8456,55.9252,2998380.0
2019-02-15 09:35:00,56.24,56.27,56.05,56.18,470980.0,55.9053,55.9351,55.7164,55.8456,470980.0
2019-02-15 09:40:00,56.16,56.16,55.93,55.96,426980.0,55.8257,55.8257,55.5971,55.6269,426980.0
2019-02-15 09:45:00,55.98,56.1,55.87,55.91,470140.0,55.6468,55.7661,55.5375,55.5772,470140.0
2019-02-15 09:50:00,55.91,55.91,55.73,55.77,454820.0,55.5772,55.5772,55.3983,55.4381,454820.0
2019-02-15 09:55:00,55.79,55.81,55.69,55.71,391100.0,55.458,55.4778,55.3585,55.3784,391100.0
2019-02-15 10:00:00,55.7,55.78,55.6,55.65,220600.0,55.3685,55.448,55.2691,55.3188,220600.0
2019-02-15 10:05:00,55.68,55.69,55.59,55.63,148880.0,55.3486,55.3585,55.2591,55.2989,148880.0
2019-02-15 10:10:00,55.6,55.65,55.58,55.62,108920.0,55.2691,55.3188,55.2492,55.289,108920.0
2019-02-15 10:15:00,55.64,55.82,55.62,55.81,184880.0,55.3088,55.4878,55.289,55.4778,184880.0
2019-02-15 10:20:00,55.82,55.9,55.8,55.88,171180.0,55.4878,55.5673,55.4679,55.5474,171180.0
2019-02-15 10:25:00,55.88,55.92,55.8,55.83,152960.0,55.5474,55.5872,55.4679,55.4977,152960.0
2019-02-15 10:30:00,55.83,55.9,55.82,55.9,193140.0,55.4977,55.5673,55.4878,55.5673,193140.0
2019-02-15 10:35:00,55.9,56.02,55.89,55.95,154820.0,55.5673,55.6866,55.5574,55.617,154820.0
2019-02-15 10:40:00,56.02,56.05,55.86,55.87,245620.0,55.6866,55.7164,55.5275,55.5375,245620.0
2019-02-15 10:45:00,55.88,55.96,55.87,55.93,69500.0,55.5474,55.6269,55.5375,55.5971,69500.0
2019-02-15 10:50:00,55.94,55.94,55.84,55.9,144460.0,55.6071,55.6071,55.5077,55.5673,144460.0
2019-02-15 10:55:00,55.91,55.96,55.86,55.86,233960.0,55.5772,55.6269,55.5275,55.5275,233960.0
2019-02-15 11:00:00,55.89,55.96,55.88,55.95,186420.0,55.5574,55.6269,55.5474,55.617,186420.0
2019-02-15 11:05:00,55.98,55.98,55.85,55.86,92800.0,55.6468,55.6468,55.5176,55.5275,92800.0
2019-02-15 11:10:00,55.84,55.84,55.71,55.77,135200.0,55.5077,55.5077,55.3784,55.4381,135200.0
2019-02-15 11:15:00,55.75,55.79,55.65,55.65,130660.0,55.4182,55.458,55.3188,55.3188,130660.0
2019-02-15 11:20:00,55.65,55.67,55.61,55.67,113440.0,55.3188,55.3387,55.279,55.3387,113440.0
2019-02-15 11:25:00,55.68,55.74,55.68,55.72,141860.0,55.3486,55.4082,55.3486,55.3884,141860.0
2019-02-15 11:30:00,55.7,55.74,55.7,55.74,115320.0,55.3685,55.4082,55.3685,55.4082,115320.0
2019-02-15 11:35:00,55.75,55.75,55.63,55.67,139580.0,55.4182,55.4182,55.2989,55.3387,139580.0
2019-02-15 11:40:00,55.71,55.71,55.63,55.64,67140.0,55.3784,55.3784,55.2989,55.3088,67140.0
2019-02-15 11:45:00,55.68,55.7,55.62,55.68,72920.0,55.3486,55.3685,55.289,55.3486,72920.0
2019-02-15 11:50:00,55.7,55.77,55.63,55.77,118780.0,55.3685,55.4381,55.2989,55.4381,118780.0
2019-02-15 11:55:00,55.78,55.81,55.73,55.75,113880.0,55.448,55.4778,55.3983,55.4182,113880.0
2019-02-15 12:00:00,55.75,55.79,55.73,55.76,60780.0,55.4182,55.458,55.3983,55.4281,60780.0
2019-02-15 12:05:00,55.74,55.83,55.74,55.83,103200.0,55.4082,55.4977,55.4082,55.4977,103200.0
2019-02-15 12:10:00,55.83,55.87,55.82,55.85,54680.0,55.4977,55.5375,55.4878,55.5176,54680.0
2019-02-15 12:15:00,55.85,55.89,55.85,55.85,37680.0,55.5176,55.5574,55.5176,55.5176,37680.0
2019-02-15 12:20:00,55.85,55.87,55.8,55.8,43720.0,55.5176,55.5375,55.4679,55.4679,43720.0
2019-02-15 12:25:00,55.82,55.9,55.82,55.88,103700.0,55.4878,55.5673,55.4878,55.5474,103700.0
2019-02-15 12:30:00,55.89,55.91,55.84,55.84,105200.0,55.5574,55.5772,55.5077,55.5077,105200.0
2019-02-15 12:35:00,55.83,55.86,55.81,55.83,67520.0,55.4977,55.5275,55.4778,55.4977,67520.0
2019-02-15 12:40:00,55.83,55.84,55.8,55.84,64940.0,55.4977,55.5077,55.4679,55.5077,64940.0
2019-02-15 12:45:00,55.87,55.87,55.78,55.8,49600.0,55.5375,55.5375,55.448,55.4679,49600.0
2019-02-15 12:50:00,55.8,55.8,55.68,55.72,93740.0,55.4679,55.4679,55.3486,55.3884,93740.0
2019-02-15 12:55:00,55.74,55.74,55.7,55.72,51040.0,55.4082,55.4082,55.3685,55.3884,51040.0
2019-02-15 13:00:00,55.7,55.74,55.69,55.72,78040.0,55.3685,55.4082,55.3585,55.3884,78040.0
2019-02-15 13:05:00,55.71,55.73,55.69,55.71,118020.0,55.3784,55.3983,55.3585,55.3784,118020.0
2019-02-15 13:10:00,55.72,55.74,55.67,55.67,143600.0,55.3884,55.4082,55.3387,55.3387,143600.0
2019-02-15 13:15:00,55.68,55.69,55.67,55.67,37600.0,55.3486,55.3585,55.3387,55.3387,37600.0
2019-02-15 13:20:00,55.67,55.68,55.66,55.67,48800.0,55.3387,55.3486,55.3287,55.3387,48800.0
2019-02-15 13:25:00,55.67,55.69,55.61,55.65,192220.0,55.3387,55.3585,55.279,55.3188,192220.0
2019-02-15 13:30:00,55.65,55.68,55.65,55.68,90420.0,55.3188,55.3486,55.3188,55.3486,90420.0
2019-02-15 13:35:00,55.69,55.69,55.61,55.61,36600.0,55.3585,55.3585,55.279,55.279,36600.0
2019-02-15 13:40:00,55.61,55.62,55.57,55.57,149400.0,55.279,55.289,55.2393,55.2393,149400.0
2019-02-15 13:45:00,55.6,55.62,55.57,55.59,34520.0,55.2691,55.289,55.2393,55.2591,34520.0
2019-02-15 13:50:00,55.61,55.62,55.58,55.61,84600.0,55.279,55.289,55.2492,55.279,84600.0
2019-02-15 13:55:00,55.6,55.62,55.59,55.62,61320.0,55.2691,55.289,55.2591,55.289,61320.0
2019-02-15 14:00:00,55.62,55.67,55.62,55.62,74300.0,55.289,55.3387,55.289,55.289,74300.0
2019-02-15 14:05:00,55.64,55.66,55.62,55.66,41640.0,55.3088,55.3287,55.289,55.3287,41640.0
2019-02-15 14:10:00,55.64,55.64,55.61,55.62,25600.0,55.3088,55.3088,55.279,55.289,25600.0
2019-02-15 14:15:00,55.62,55.64,55.62,55.62,44880.0,55.289,55.3088,55.289,55.289,44880.0
2019-02-15 14:20:00,55.61,55.63,55.6,55.63,47420.0,55.279,55.2989,55.2691,55.2989,47420.0
2019-02-15 14:25:00,55.63,55.65,55.61,55.62,89140.0,55.2989,55.3188,55.279,55.289,89140.0
2019-02-15 14:30:00,55.62,55.64,55.6,55.63,187060.0,55.289,55.3088,55.2691,55.2989,187060.0
2019-02-15 14:35:00,55.64,55.69,55.64,55.69,107400.0,55.3088,55.3585,55.3088,55.3585,107400.0
2019-02-15 14:40:00,55.7,55.73,55.68,55.71,81580.0,55.3685,55.3983,55.3486,55.3784,81580.0
2019-02-15 14:45:00,55.72,55.74,55.71,55.72,71220.0,55.3884,55.4082,55.3784,55.3884,71220.0
2019-02-15 14:50:00,55.74,55.74,55.7,55.71,151500.0,55.4082,55.4082,55.3685,55.3784,151500.0
2019-02-15 14:55:00,55.71,55.73,55.68,55.72,145000.0,55.3784,55.3983,55.3486,55.3884,145000.0
2019-02-15 15:00:00,55.71,55.71,55.67,55.69,52280.0,55.3784,55.3784,55.3387,55.3585,52280.0
2019-02-15 15:05:00,55.69,55.69,55.65,55.66,117760.0,55.3585,55.3585,55.3188,55.3287,117760.0
2019-02-15 15:10:00,55.65,55.66,55.6,55.6,134920.0,55.3188,55.3287,55.2691,55.2691,134920.0
2019-02-15 15:15:00,55.59,55.61,55.56,55.6,263640.0,55.2591,55.279,55.2293,55.2691,263640.0
2019-02-15 15:20:00,55.6,55.62,55.6,55.62,73240.0,55.2691,55.289,55.2691,55.289,73240.0
2019-02-15 15:25:00,55.62,55.62,55.57,55.59,128560.0,55.289,55.289,55.2393,55.2591,128560.0
2019-02-15 15:30:00,55.59,55.62,55.57,55.62,209700.0,55.2591,55.289,55.2393,55.289,209700.0
2019-02-15 15:35:00,55.61,55.65,55.61,55.63,177060.0,55.279,55.3188,55.279,55.2989,177060.0
2019-02-15 15:40:00,55.63,55.67,55.62,55.63,298140.0,55.2989,55.3387,55.289,55.2989,298140.0
2019-02-15 15:45:00,55.65,55.71,55.64,55.68,353240.0,55.3188,55.3784,55.3088,55.3486,353240.0
2019-02-15 15:50:00,55.68,55.68,55.53,55.56,425180.0,55.3486,55.3486,55.1995,55.2293,425180.0
2019-02-15 15:55:00,55.56,55.7,55.56,55.69,490920.0,55.2293,55.3685,55.2293,55.3585,490920.0
2019-02-19 09:30:00,55.52,55.7,55.5,55.64,712980.0,55.1896,55.3685,55.1697,55.3088,712980.0
2019-02-19 09:35:00,55.7,55.88,55.7,55.87,205720.0,55.3685,55.5474,55.3685,55.5375,205720.0
2019-02-19 09:40:00,55.84,55.89,55.79,55.88,118200.0,55.5077,55.5574,55.458,55.5474,118200.0
2019-02-19 09:45:00,55.87,55.93,55.85,55.9,130740.0,55.5375,55.5971,55.5176,55.5673,130740.0
2019-02-19 09:50:00,55.9,55.97,55.88,55.89,224700.0,55.5673,55.6369,55.5474,55.5574,224700.0
2019-02-19 09:55:00,55.87,55.92,55.87,55.9,137440.0,55.5375,55.5872,55.5375,55.5673,137440.0
2019-02-19 10:00:00,55.88,55.96,55.87,55.94,128040.0,55.5474,55.6269,55.5375,55.6071,128040.0
2019-02-19 10:05:00,55.96,56.02,55.94,55.96,181540.0,55.6269,55.6866,55.6071,55.6269,181540.0
2019-02-19 10:10:00,55.96,56.05,55.96,56.03,165060.0,55.6269,55.7164,55.6269,55.6965,165060.0
2019-02-19 10:15:00,56.04,56.05,56.0,56.02,140400.0,55.7065,55.7164,55.6667,55.6866,140400.0
2019-02-19 10:20:00,56.0,56.02,55.95,55.99,129660.0,55.6667,55.6866,55.617,55.6568,129660.0
2019-02-19 10:25:00,56.01,56.06,56.0,56.05,49980.0,55.6766,55.7263,55.6667,55.7164,49980.0
2019-02-19 10:30:00,56.04,56.06,55.99,56.01,101600.0,55.7065,55.7263,55.6568,55.6766,101600.0
2019-02-19 10:35:00,56.0,56.04,56.0,56.0,145080.0,55.6667,55.7065,55.6667,55.6667,145080.0
2019-02-19 10:40:00,55.99,56.05,55.99,56.0,62440.0,55.6568,55.7164,55.6568,55.6667,62440.0
2019-02-19 10:45:00,56.0,56.03,55.95,55.96,101660.0,55.6667,55.6965,55.617,55.6269,101660.0
2019-02-19 10:50:00,55.97,55.99,55.95,55.95,204980.0,55.6369,55.6568,55.617,55.617,204980.0
2019-02-19 10:55:00,55.99,55.99,55.96,55.98,82060.0,55.6568,55.6568,55.6269,55.6468,82060.0
2019-02-19 11:00:00,55.99,56.02,55.96,55.99,162260.0,55.6568,55.6866,55.6269,55.6568,162260.0
2019-02-19 11:05:00,55.99,55.99,55.93,55.95,138580.0,55.6568,55.6568,55.5971,55.617,138580.0
2019-02-19 11:10:00,55.95,55.96,55.93,55.95,128000.0,55.617,55.6269,55.5971,55.617,128000.0
2019-02-19 11:15:00,55.94,55.96,55.93,55.95,90400.0,55.6071,55.6269,55.5971,55.617,90400.0
2019-02-19 11:20:00,55.95,55.96,55.94,55.95,78800.0,55.617,55.6269,55.6071,55.617,78800.0
2019-02-19 11:25:00,55.95,55.96,55.88,55.88,156620.0,55.617,55.6269,55.5474,55.5474,156620.0
2019-02-19 11:30:00,55.86,55.95,55.86,55.95,91500.0,55.5275,55.617,55.5275,55.617,91500.0
2019-02-19 11:35:00,55.95,56.0,55.94,55.98,161420.0,55.617,55.6667,55.6071,55.6468,161420.0
2019-02-19 11:40:00,55.98,55.98,55.94,55.95,352420.0,55.6468,55.6468,55.6071,55.617,352420.0
2019-02-19 11:45:00,55.96,55.98,55.91,55.91,450740.0,55.6269,55.6468,55.5772,55.5772,450740.0
2019-02-19 11:50:00,55.92,55.95,55.9,55.95,121900.0,55.5872,55.617,55.5673,55.617,121900.0
2019-02-19 11:55:00,55.95,55.99,55.93,55.99,67920.0,55.617,55.6568,55.5971,55.6568,67920.0
2019-02-19 12:00:00,55.99,56.02,55.98,55.99,116500.0,55.6568,55.6866,55.6468,55.6568,116500.0
2019-02-19 12:05:00,55.99,56.0,55.97,55.97,83740.0,55.6568,55.6667,55.6369,55.6369,83740.0
2019-02-19 12:10:00,55.96,55.97,55.93,55.94,216080.0,55.6269,55.6369,55.5971,55.6071,216080.0
2019-02-19 12:15:00,55.95,55.96,55.92,55.94,117460.0,55.617,55.6269,55.5872,55.6071,117460.0
2019-02-19 12:20:00,55.95,55.97,55.94,55.95,77400.0,55.617,55.6369,55.6071,55.617,77400.0
2019-02-19 12:25:00,55.94,55.95,55.92,55.95,138660.0,55.6071,55.617,55.5872,55.617,138660.0
2019-02-19 12:30:00,55.94,55.94,55.88,55.9,168880.0,55.6071,55.6071,55.5474,55.5673,168880.0
2019-02-19 12:35:00,55.89,55.91,55.88,55.89,85720.0,55.5574,55.5772,55.5474,55.5574,85720.0
2019-02-19 12:40:00,55.89,55.9,55.87,55.88,120540.0,55.5574,55.5673,55.5375,55.5474,120540.0
2019-02-19 12:45:00,55.88,55.9,55.87,55.88,89980.0,55.5474,55.5673,55.5375,55.5474,89980.0
2019-02-19 12:50:00,55.86,55.87,55.84,55.84,145700.0,55.5275,55.5375,55.5077,55.5077,145700.0
2019-02-19 12:55:00,55.83,55.87,55.8,55.8,127620.0,55.4977,55.5375,55.4679,55.4679,127620.0
2019-02-19 13:00:00,55.82,55.82,55.8,55.81,58940.0,55.4878,55.4878,55.4679,55.4778,58940.0
2019-02-19 13:05:00,55.8,55.81,55.79,55.81,38920.0,55.4679,55.4778,55.458,55.4778,38920.0
2019-02-19 13:10:00,55.82,55.85,55.81,55.85,74960.0,55.4878,55.5176,55.4778,55.5176,74960.0
2019-02-19 13:15:00,55.85,55.86,55.83,55.85,185200.0,55.5176,55.5275,55.4977,55.5176,185200.0
2019-02-19 13:20:00,55.85,55.89,55.85,55.87,125200.0,55.5176,55.5574,55.5176,55.5375,125200.0
2019-02-19 13:25:00,55.86,55.87,55.83,55.83,111880.0,55.5275,55.5375,55.4977,55.4977,111880.0
2019-02-19 13:30:00,55.83,55.84,55.79,55.83,69880.0,55.4977,55.5077,55.458,55.4977,69880.0
2019-02-19 13:35:00,55.83,55.85,55.82,55.83,71200.0,55.4977,55.5176,55.4878,55.4977,71200.0
2019-02-19 13:40:00,55.84,55.84,55.78,55.81,152640.0,55.5077,55.5077,55.448,55.4778,152640.0
2019-02-19 13:45:00,55.81,55.83,55.78,55.78,97700.0,55.4778,55.4977,55.448,55.448,97700.0
2019-02-19 13:50:00,55.79,55.79,55.76,55.76,137240.0,55.458,55.458,55.4281,55.4281,137240.0
2019-02-19 13:55:00,55.76,55.77,55.74,55.74,273260.0,55.4281,55.4381,55.4082,55.4082,273260.0
2019-02-19 14:00:00,55.75,55.77,55.73,55.77,129580.0,55.4182,55.4381,55.3983,55.4381,129580.0
2019-02-19 14:05:00,55.77,55.89,55.76,55.87,155400.0,55.4381,55.5574,55.4281,55.5375,155400.0
2019-02-19 14:10:00,55.87,55.89,55.85,55.89,64980.0,55.5375,55.5574,55.5176,55.5574,64980.0
2019-02-19 14:15:00,55.89,55.89,55.86,55.87,62820.0,55.5574,55.5574,55.5275,55.5375,62820.0
2019-02-19 14:20:00,55.87,55.9,55.86,55.89,102600.0,55.5375,55.5673,55.5275,55.5574,102600.0
2019-02-19 14:25:00,55.9,55.93,55.89,55.92,140020.0,55.5673,55.5971,55.5574,55.5872,140020.0
2019-02-19 14:30:00,55.92,55.95,55.91,55.95,63120.0,55.5872,55.617,55.5772,55.617,63120.0
2019-02-19 14:35:00,55.93,56.0,55.93,55.97,78980.0,55.5971,55.6667,55.5971,55.6369,78980.0
2019-02-19 14:40:00,55.98,56.05,55.98,56.05,124340.0,55.6468,55.7164,55.6468,55.7164,124340.0
2019-02-19 14:45:00,56.03,56.06,56.02,56.05,132140.0,55.6965,55.7263,55.6866,55.7164,132140.0
2019-02-19 14:50:00,56.05,56.09,56.05,56.08,156160.0,55.7164,55.7562,55.7164,55.7462,156160.0
2019-02-19 14:55:00,56.09,56.09,56.05,56.05,77300.0,55.7562,55.7562,55.7164,55.7164,77300.0
2019-02-19 15:00:00,56.04,56.04,56.03,56.04,64260.0,55.7065,55.7065,55.6965,55.7065,64260.0
2019-02-19 15:05:00,56.05,56.08,56.04,56.08,97560.0,55.7164,55.7462,55.7065,55.7462,97560.0
2019-02-19 15:10:00,56.06,56.06,56.03,56.05,55480.0,55.7263,55.7263,55.6965,55.7164,55480.0
2019-02-19 15:15:00,56.04,56.04,56.01,56.03,39200.0,55.7065,55.7065,55.6766,55.6965,39200.0
2019-02-19 15:20:00,56.02,56.04,56.0,56.02,53660.0,55.6866,55.7065,55.6667,55.6866,53660.0
2019-02-19 15:25:00,56.02,56.03,55.95,55.95,38000.0,55.6866,55.6965,55.617,55.617,38000.0
2019-02-19 15:30:00,55.96,55.99,55.95,55.97,102100.0,55.6269,55.6568,55.617,55.6369,102100.0
2019-02-19 15:35:00,55.97,56.0,55.97,55.97,101820.0,55.6369,55.6667,55.6369,55.6369,101820.0
2019-02-19 15:40:00,55.97,56.0,55.95,55.99,122940.0,55.6369,55.6667,55.617,55.6568,122940.0
2019-02-19 15:45:00,55.98,56.0,55.88,55.88,176140.0,55.6468,55.6667,55.5474,55.5474,176140.0
2019-02-19 15:50:00,55.89,55.95,55.88,55.94,159620.0,55.5574,55.617,55.5474,55.6071,159620.0
2019-02-19 15:55:00,55.92,55.94,55.86,55.94,555580.0,55.5872,55.6071,55.5275,55.6071,555580.0
2019-02-20 09:30:00,56.0,56.09,55.9,56.01,753980.0,55.6667,55.7562,55.5673,55.6766,753980.0
2019-02-20 09:35:00,56.0,56.06,55.93,56.06,141260.0,55.6667,55.7263,55.5971,55.7263,141260.0
2019-02-20 09:40:00,56.0,56.12,56.0,56.02,328940.0,55.6667,55.786,55.6667,55.6866,328940.0
2019-02-20 09:45:00,56.03,56.07,55.95,55.97,217460.0,55.6965,55.7363,55.617,55.6369,217460.0
2019-02-20 09:50:00,55.99,56.09,55.99,56.04,170980.0,55.6568,55.7562,55.6568,55.7065,170980.0
2019-02-20 09:55:00,56.03,56.05,55.98,55.99,155700.0,55.6965,55.7164,55.6468,55.6568,155700.0
2019-02-20 10:00:00,55.98,56.0,55.97,55.97,84860.0,55.6468,55.6667,55.6369,55.6369,84860.0
2019-02-20 10:05:00,55.97,55.97,55.91,55.92,141540.0,55.6369,55.6369,55.5772,55.5872,141540.0
2019-02-20 10:10:00,55.94,55.95,55.85,55.85,49740.0,55.6071,55.617,55.5176,55.5176,49740.0
2019-02-20 10:15:00,55.87,55.94,55.86,55.91,73920.0,55.5375,55.6071,55.5275,55.5772,73920.0
2019-02-20 10:20:00,55.91,55.95,55.9,55.92,53720.0,55.5772,55.617,55.5673,55.5872,53720.0
2019-02-20 10:25:00,55.93,56.0,55.9,55.98,102620.0,55.5971,55.6667,55.5673,55.6468,102620.0
2019-02-20 10:30:00,55.97,56.01,55.96,56.0,100000.0,55.6369,55.6766,55.6269,55.6667,100000.0
2019-02-20 10:35:00,56.01,56.01,55.98,55.99,63200.0,55.6766,55.6766,55.6468,55.6568,63200.0
2019-02-20 10:40:00,56.01,56.08,56.01,56.06,167620.0,55.6766,55.7462,55.6766,55.7263,167620.0
2019-02-20 10:45:00,56.04,56.08,55.98,56.02,83060.0,55.7065,55.7462,55.6468,55.6866,83060.0
2019-02-20 10:50:00,56.01,56.05,56.01,56.05,71100.0,55.6766,55.7164,55.6766,55.7164,71100.0
2019-02-20 10:55:00,56.05,56.07,56.04,56.04,115740.0,55.7164,55.7363,55.7065,55.7065,115740.0
2019-02-20 11:00:00,56.05,56.07,56.01,56.02,106640.0,55.7164,55.7363,55.6766,55.6866,106640.0
2019-02-20 11:05:00,56.04,56.09,56.04,56.09,41300.0,55.7065,55.7562,55.7065,55.7562,41300.0
2019-02-20 11:10:00,56.1,56.11,56.08,56.09,113780.0,55.7661,55.776,55.7462,55.7562,113780.0
2019-02-20 11:15:00,56.09,56.11,56.08,56.11,116260.0,55.7562,55.776,55.7462,55.776,116260.0
2019-02-20 11:20:00,56.1,56.1,56.05,56.07,76180.0,55.7661,55.7661,55.7164,55.7363,76180.0
2019-02-20 11:25:00,56.06,56.08,56.03,56.08,59660.0,55.7263,55.7462,55.6965,55.7462,59660.0
2019-02-20 11:30:00,56.05,56.08,56.04,56.08,73680.0,55.7164,55.7462,55.7065,55.7462,73680.0
2019-02-20 11:35:00,56.07,56.11,56.07,56.1,100680.0,55.7363,55.776,55.7363,55.7661,100680.0
2019-02-20 11:40:00,56.11,56.15,56.09,56.14,182520.0,55.776,55.8158,55.7562,55.8059,182520.0
2019-02-20 11:45:00,56.15,56.15,56.12,56.13,57200.0,55.8158,55.8158,55.786,55.7959,57200.0
2019-02-20 11:50:00,56.12,56.13,56.11,56.12,25200.0,55.786,55.7959,55.776,55.786,25200.0
2019-02-20 11:55:00,56.14,56.16,56.12,56.14,99520.0,55.8059,55.8257,55.786,55.8059,99520.0
2019-02-20 12:00:00,56.15,56.17,56.14,56.16,62240.0,55.8158,55.8357,55.8059,55.8257,62240.0
2019-02-20 12:05:00,56.16,56.16,56.04,56.08,125400.0,55.8257,55.8257,55.7065,55.7462,125400.0
2019-02-20 12:10:00,56.11,56.11,56.08,56.09,96280.0,55.776,55.776,55.7462,55.7562,96280.0
2019-02-20 12:15:00,56.09,56.11,56.07,56.09,113320.0,55.7562,55.776,55.7363,55.7562,113320.0
2019-02-20 12:20:00,56.08,56.09,56.03,56.05,69560.0,55.7462,55.7562,55.6965,55.7164,69560.0
2019-02-20 12:25:00,56.02,56.03,55.8,55.8,255600.0,55.6866,55.6965,55.4679,55.4679,255600.0
2019-02-20 12:30:00,55.79,55.85,55.79,55.82,93560.0,55.458,55.5176,55.458,55.4878,93560.0
2019-02-20 12:35:00,55.8,55.89,55.8,55.88,61720.0,55.4679,55.5574,55.4679,55.5474,61720.0
2019-02-20 12:40:00,55.89,55.89,55.84,55.84,96000.0,55.5574,55.5574,55.5077,55.5077,96000.0
2019-02-20 12:45:00,55.83,55.83,55.78,55.78,92900.0,55.4977,55.4977,55.448,55.448,92900.0
2019-02-20 12:50:00,55.77,55.78,55.6,55.6,183920.0,55.4381,55.448,55.2691,55.2691,183920.0
2019-02-20 12:55:00,55.6,55.71,55.56,55.7,191220.0,55.2691,55.3784,55.2293,55.3685,191220.0
2019-02-20 13:00:00,55.72,55.79,55.71,55.79,39320.0,55.3884,55.458,55.3784,55.458,39320.0
2019-02-20 13:05:00,55.79,55.88,55.78,55.86,180460.0,55.458,55.5474,55.448,55.5275,180460.0
2019-02-20 13:10:00,55.86,55.93,55.86,55.92,90680.0,55.5275,55.5971,55.5275,55.5872,90680.0
2019-02-20 13:15:00,55.9,55.9,55.87,55.87,27000.0,55.5673,55.5673,55.5375,55.5375,27000.0
2019-02-20 13:20:00,55.86,55.9,55.86,55.9,44000.0,55.5275,55.5673,55.5275,55.5673,44000.0
2019-02-20 13:25:00,55.9,55.93,55.88,55.92,130600.0,55.5673,55.5971,55.5474,55.5872,130600.0
2019-02-20 13:30:00,55.93,55.93,55.87,55.88,62320.0,55.5971,55.5971,55.5375,55.5474,62320.0
2019-02-20 13:35:00,55.88,55.88,55.85,55.87,26000.0,55.5474,55.5474,55.5176,55.5375,26000.0
2019-02-20 13:40:00,55.87,55.87,55.82,55.83,82580.0,55.5375,55.5375,55.4878,55.4977,82580.0
2019-02-20 13:45:00,55.83,55.86,55.82,55.85,63200.0,55.4977,55.5275,55.4878,55.5176,63200.0
2019-02-20 13:50:00,55.85,55.96,55.84,55.95,90820.0,55.5176,55.6269,55.5077,55.617,90820.0
2019-02-20 13:55:00,55.97,55.97,55.85,55.93,80560.0,55.6369,55.6369,55.5176,55.5971,80560.0
2019-02-20 14:00:00,55.87,55.88,55.66,55.73,220160.0,55.5375,55.5474,55.3287,55.3983,220160.0
2019-02-20 14:05:00,55.7,55.95,55.69,55.73,209020.0,55.3685,55.617,55.3585,55.3983,209020.0
2019-02-20 14:10:00,55.73,55.78,55.6,55.66,294080.0,55.3983,55.448,55.2691,55.3287,294080.0
2019-02-20 14:15:00,55.65,55.7,55.46,55.5,316140.0,55.3188,55.3685,55.1299,55.1697,316140.0
2019-02-20 14:20:00,55.49,55.51,55.26,55.32,348980.0,55.1597,55.1796,54.9311,54.9907,348980.0
2019-02-20 14:25:00,55.31,55.41,55.3,55.41,193360.0,54.9808,55.0802,54.9709,55.0802,193360.0
2019-02-20 14:30:00,55.4,55.68,55.4,55.62,310560.0,55.0703,55.3486,55.0703,55.289,310560.0
2019-02-20 14:35:00,55.59,55.63,55.55,55.59,61400.0,55.2591,55.2989,55.2194,55.2591,61400.0
2019-02-20 14:40:00,55.59,55.66,55.52,55.59,45200.0,55.2591,55.3287,55.1896,55.2591,45200.0
2019-02-20 14:45:00,55.6,55.64,55.55,55.61,72600.0,55.2691,55.3088,55.2194,55.279,72600.0
2019-02-20 14:50:00,55.61,55.71,55.61,55.67,89160.0,55.279,55.3784,55.279,55.3387,89160.0
2019-02-20 14:55:00,55.68,55.68,55.61,55.62,35540.0,55.3486,55.3486,55.279,55.289,35540.0
2019-02-20 15:00:00,55.61,55.64,55.58,55.61,68020.0,55.279,55.3088,55.2492,55.279,68020.0
2019-02-20 15:05:00,55.59,55.63,55.56,55.63,140840.0,55.2591,55.2989,55.2293,55.2989,140840.0
2019-02-20 15:10:00,55.63,55.7,55.59,55.59,104600.0,55.2989,55.3685,55.2591,55.2591,104600.0
2019-02-20 15:15:00,55.57,55.69,55.57,55.67,52840.0,55.2393,55.3585,55.2393,55.3387,52840.0
2019-02-20 15:20:00,55.67,55.74,55.67,55.72,83600.0,55.3387,55.4082,55.3387,55.3884,83600.0
2019-02-20 15:25:00,55.74,55.75,55.67,55.7,74200.0,55.4082,55.4182,55.3387,55.3685,74200.0
2019-02-20 15:30:00,55.69,55.71,55.67,55.7,65200.0,55.3585,55.3784,55.3387,55.3685,65200.0
2019-02-20 15:35:00,55.71,55.71,55.63,55.7,155760.0,55.3784,55.3784,55.2989,55.3685,155760.0
2019-02-20 15:40:00,55.73,55.82,55.73,55.82,165480.0,55.3983,55.4878,55.3983,55.4878,165480.0
2019-02-20 15:45:00,55.82,55.82,55.67,55.68,217520.0,55.4878,55.4878,55.3387,55.3486,217520.0
2019-02-20 15:50:00,55.69,55.76,55.65,55.75,204000.0,55.3585,55.4281,55.3188,55.4182,204000.0
2019-02-20 15:55:00,55.74,55.74,55.58,55.72,506840.0,55.4082,55.4082,55.2492,55.3884,506840.0
2019-02-21 09:30:00,55.54,55.6,55.32,55.32,631820.0,55.2094,55.2691,54.9907,54.9907,631820.0
2019-02-21 09:35:00,55.3,55.33,55.04,55.21,405240.0,54.9709,55.0007,54.7124,54.8814,405240.0
2019-02-21 09:40:00,55.2,55.3,55.07,55.07,332600.0,54.8715,54.9709,54.7422,54.7422,332600.0
2019-02-21 09:45:00,55.08,55.08,54.84,54.88,573240.0,54.7522,54.7522,54.5136,54.5534,573240.0
2019-02-21 09:50:00,54.88,54.94,54.81,54.81,585480.0,54.5534,54.613,54.4838,54.4838,585480.0
2019-02-21 09:55:00,54.84,54.95,54.76,54.94,370760.0,54.5136,54.623,54.4341,54.613,370760.0
2019-02-21 10:00:00,54.95,54.96,54.85,54.96,638340.0,54.623,54.6329,54.5235,54.6329,638340.0
2019-02-21 10:05:00,54.99,55.0,54.85,54.87,310100.0,54.6627,54.6727,54.5235,54.5434,310100.0
2019-02-21 10:10:00,54.85,54.87,54.71,54.75,210440.0,54.5235,54.5434,54.3844,54.4241,210440.0
2019-02-21 10:15:00,54.75,54.83,54.73,54.75,303400.0,54.4241,54.5037,54.4043,54.4241,303400.0
2019-02-21 10:20:00,54.76,54.8,54.69,54.73,206780.0,54.4341,54.4738,54.3645,54.4043,206780.0
2019-02-21 10:25:00,54.75,54.78,54.72,54.77,134580.0,54.4241,54.454,54.3943,54.444,134580.0
2019-02-21 10:30:00,54.79,54.85,54.79,54.85,122700.0,54.4639,54.5235,54.4639,54.5235,122700.0
2019-02-21 10:35:00,54.83,54.85,54.69,54.72,312180.0,54.5037,54.5235,54.3645,54.3943,312180.0
2019-02-21 10:40:00,54.71,54.75,54.67,54.73,146360.0,54.3844,54.4241,54.3446,54.4043,146360.0
2019-02-21 10:45:00,54.72,54.77,54.71,54.75,125440.0,54.3943,54.444,54.3844,54.4241,125440.0
2019-02-21 10:50:00,54.75,54.82,54.73,54.8,176680.0,54.4241,54.4937,54.4043,54.4738,176680.0
2019-02-21 10:55:00,54.79,54.85,54.79,54.85,110340.0,54.4639,54.5235,54.4639,54.5235,110340.0
2019-02-21 11:00:00,54.82,54.92,54.77,54.92,155220.0,54.4937,54.5931,54.444,54.5931,155220.0
2019-02-21 11:05:00,54.95,54.99,54.92,54.99,216040.0,54.623,54.6627,54.5931,54.6627,216040.0
2019-02-21 11:10:00,54.99,55.02,54.96,55.0,168000.0,54.6627,54.6925,54.6329,54.6727,168000.0
2019-02-21 11:15:00,55.01,55.02,54.98,54.99,137760.0,54.6826,54.6925,54.6528,54.6627,137760.0
2019-02-21 11:20:00,55.0,55.0,54.95,54.96,128760.0,54.6727,54.6727,54.623,54.6329,128760.0
2019-02-21 11:25:00,54.95,55.07,54.94,54.98,176440.0,54.623,54.7422,54.613,54.6528,176440.0
2019-02-21 11:30:00,54.99,55.07,54.99,55.06,140640.0,54.6627,54.7422,54.6627,54.7323,140640.0
2019-02-21 11:35:00,55.05,55.06,55.02,55.02,56800.0,54.7224,54.7323,54.6925,54.6925,56800.0
2019-02-21 11:40:00,55.01,55.03,54.98,54.98,79340.0,54.6826,54.7025,54.6528,54.6528,79340.0
2019-02-21 11:45:00,54.98,54.98,54.92,54.95,57640.0,54.6528,54.6528,54.5931,54.623,57640.0
2019-02-21 11:50:00,54.93,54.98,54.91,54.97,54600.0,54.6031,54.6528,54.5832,54.6428,54600.0
2019-02-21 11:55:00,54.97,55.1,54.97,55.06,77660.0,54.6428,54.7721,54.6428,54.7323,77660.0
2019-02-21 12:00:00,55.06,55.14,55.06,55.1,140320.0,54.7323,54.8118,54.7323,54.7721,140320.0
2019-02-21 12:05:00,55.1,55.14,55.06,55.06,56940.0,54.7721,54.8118,54.7323,54.7323,56940.0
2019-02-21 12:10:00,55.08,55.11,55.08,55.11,86660.0,54.7522,54.782,54.7522,54.782,86660.0
2019-02-21 12:15:00,55.09,55.12,55.08,55.11,69580.0,54.7621,54.7919,54.7522,54.782,69580.0
2019-02-21 12:20:00,55.1,55.22,55.09,55.21,174980.0,54.7721,54.8913,54.7621,54.8814,174980.0
2019-02-21 12:25:00,55.21,55.26,55.19,55.19,150840.0,54.8814,54.9311,54.8615,54.8615,150840.0
2019-02-21 12:30:00,55.2,55.28,55.19,55.21,134760.0,54.8715,54.951,54.8615,54.8814,134760.0
2019-02-21 12:35:00,55.2,55.22,55.14,55.14,98100.0,54.8715,54.8913,54.8118,54.8118,98100.0
2019-02-21 12:40:00,55.15,55.22,55.15,55.21,67560.0,54.8218,54.8913,54.8218,54.8814,67560.0
2019-02-21 12:45:00,55.21,55.25,55.21,55.25,64700.0,54.8814,54.9212,54.8814,54.9212,64700.0
2019-02-21 12:50:00,55.24,55.26,55.23,55.26,53600.0,54.9112,54.9311,54.9013,54.9311,53600.0
2019-02-21 12:55:00,55.28,55.28,55.25,55.26,35680.0,54.951,54.951,54.9212,54.9311,35680.0
2019-02-21 13:00:00,55.28,55.28,55.21,55.22,111160.0,54.951,54.951,54.8814,54.8913,111160.0
2019-02-21 13:05:00,55.23,55.23,55.22,55.23,14000.0,54.9013,54.9013,54.8913,54.9013,14000.0
2019-02-21 13:10:00,55.21,55.23,55.2,55.21,70160.0,54.8814,54.9013,54.8715,54.8814,70160.0
2019-02-21 13:15:00,55.21,55.21,55.16,55.16,79600.0,54.8814,54.8814,54.8317,54.8317,79600.0
2019-02-21 13:20:00,55.17,55.19,55.13,55.17,99080.0,54.8416,54.8615,54.8019,54.8416,99080.0
2019-02-21 13:25:00,55.15,55.15,55.08,55.11,110840.0,54.8218,54.8218,54.7522,54.782,110840.0
2019-02-21 13:30:00,55.11,55.12,55.04,55.06,88600.0,54.782,54.7919,54.7124,54.7323,88600.0
2019-02-21 13:35:00,55.08,55.08,55.03,55.06,149660.0,54.7522,54.7522,54.7025,54.7323,149660.0
2019-02-21 13:40:00,55.05,55.11,55.05,55.05,53000.0,54.7224,54.782,54.7224,54.7224,53000.0
2019-02-21 13:45:00,55.05,55.09,55.05,55.09,47600.0,54.7224,54.7621,54.7224,54.7621,47600.0
2019-02-21 13:50:00,55.08,55.09,55.02,55.08,118980.0,54.7522,54.7621,54.6925,54.7522,118980.0
2019-02-21 13:55:00,55.07,55.11,55.06,55.07,53860.0,54.7422,54.782,54.7323,54.7422,53860.0
2019-02-21 14:00:00,55.07,55.1,55.05,55.05,53760.0,54.7422,54.7721,54.7224,54.7224,53760.0
2019-02-21 14:05:00,55.05,55.06,54.98,54.99,121860.0,54.7224,54.7323,54.6528,54.6627,121860.0
2019-02-21 14:10:00,54.97,54.99,54.91,54.92,97540.0,54.6428,54.6627,54.5832,54.5931,97540.0
2019-02-21 14:15:00,54.92,54.93,54.82,54.82,103700.0,54.5931,54.6031,54.4937,54.4937,103700.0
2019-02-21 14:20:00,54.82,54.84,54.74,54.75,233320.0,54.4937,54.5136,54.4142,54.4241,233320.0
2019-02-21 14:25:00,54.75,54.83,54.71,54.78,125120.0,54.4241,54.5037,54.3844,54.454,125120.0
2019-02-21 14:30:00,54.81,54.84,54.76,54.8,94380.0,54.4838,54.5136,54.4341,54.4738,94380.0
2019-02-21 14:35:00,54.79,54.81,54.77,54.77,79600.0,54.4639,54.4838,54.444,54.444,79600.0
2019-02-21 14:40:00,54.77,54.83,54.77,54.83,124860.0,54.444,54.5037,54.444,54.5037,124860.0
2019-02-21 14:45:00,54.83,54.86,54.73,54.76,129200.0,54.5037,54.5335,54.4043,54.4341,129200.0
2019-02-21 14:50:00,54.75,54.76,54.7,54.74,96420.0,54.4241,54.4341,54.3744,54.4142,96420.0
2019-02-21 14:55:00,54.73,54.78,54.73,54.77,52300.0,54.4043,54.454,54.4043,54.444,52300.0
2019-02-21 15:00:00,54.76,54.8,54.76,54.79,71360.0,54.4341,54.4738,54.4341,54.4639,71360.0
2019-02-21 15:05:00,54.8,54.81,54.77,54.77,72240.0,54.4738,54.4838,54.444,54.444,72240.0
2019-02-21 15:10:00,54.76,54.77,54.7,54.72,135600.0,54.4341,54.444,54.3744,54.3943,135600.0
2019-02-21 15:15:00,54.71,54.74,54.67,54.69,159880.0,54.3844,54.4142,54.3446,54.3645,159880.0
2019-02-21 15:20:00,54.7,54.73,54.68,54.7,104660.0,54.3744,54.4043,54.3546,54.3744,104660.0
2019-02-21 15:25:00,54.7,54.7,54.67,54.69,77480.0,54.3744,54.3744,54.3446,54.3645,77480.0
2019-02-21 15:30:00,54.7,54.72,54.63,54.67,202140.0,54.3744,54.3943,54.3049,54.3446,202140.0
2019-02-21 15:35:00,54.67,54.73,54.65,54.72,100080.0,54.3446,54.4043,54.3247,54.3943,100080.0
2019-02-21 15:40:00,54.71,54.71,54.66,54.69,157420.0,54.3844,54.3844,54.3347,54.3645,157420.0
2019-02-21 15:45:00,54.71,54.85,54.71,54.83,263820.0,54.3844,54.5235,54.3844,54.5037,263820.0
2019-02-21 15:50:00,54.83,54.85,54.77,54.79,256260.0,54.5037,54.5235,54.444,54.4639,256260.0
2019-02-21 15:55:00,54.8,54.9,54.8,54.86,658680.0,54.4738,54.5732,54.4738,54.5335,658680.0
2019-02-22 09:30:00,55.09,55.17,54.96,55.03,532380.0,54.7621,54.8416,54.6329,54.7025,532380.0
2019-02-22 09:35:00,55.01,55.15,54.93,54.93,187680.0,54.6826,54.8218,54.6031,54.6031,187680.0
2019-02-22 09:40:00,54.95,55.01,54.78,54.86,500540.0,54.623,54.6826,54.454,54.5335,500540.0
2019-02-22 09:45:00,54.86,54.98,54.86,54.88,165840.0,54.5335,54.6528,54.5335,54.5534,165840.0
2019-02-22 09:50:00,54.89,55.05,54.85,55.05,157840.0,54.5633,54.7224,54.5235,54.7224,157840.0
2019-02-22 09:55:00,55.05,55.16,55.05,55.14,140560.0,54.7224,54.8317,54.7224,54.8118,140560.0
2019-02-22 10:00:00,55.18,55.24,55.14,55.22,156660.0,54.8516,54.9112,54.8118,54.8913,156660.0
2019-02-22 10:05:00,55.21,55.25,55.19,55.2,182180.0,54.8814,54.9212,54.8615,54.8715,182180.0
2019-02-22 10:10:00,55.23,55.23,55.14,55.17,86400.0,54.9013,54.9013,54.8118,54.8416,86400.0
2019-02-22 10:15:00,55.17,55.23,55.09,55.12,106280.0,54.8416,54.9013,54.7621,54.7919,106280.0
2019-02-22 10:20:00,55.13,55.22,55.11,55.22,129700.0,54.8019,54.8913,54.782,54.8913,129700.0
2019-02-22 10:25:00,55.22,55.25,55.2,55.21,129020.0,54.8913,54.9212,54.8715,54.8814,129020.0
2019-02-22 10:30:00,55.22,55.25,55.18,55.2,56440.0,54.8913,54.9212,54.8516,54.8715,56440.0
2019-02-22 10:35:00,55.19,55.25,55.16,55.23,94260.0,54.8615,54.9212,54.8317,54.9013,94260.0
2019-02-22 10:40:00,55.22,55.27,55.21,55.25,113360.0,54.8913,54.941,54.8814,54.9212,113360.0
2019-02-22 10:45:00,55.28,55.3,55.25,55.25,111620.0,54.951,54.9709,54.9212,54.9212,111620.0
2019-02-22 10:50:00,55.25,55.31,55.24,55.31,209200.0,54.9212,54.9808,54.9112,54.9808,209200.0
2019-02-22 10:55:00,55.3,55.34,55.3,55.33,142000.0,54.9709,55.0106,54.9709,55.0007,142000.0
2019-02-22 11:00:00,55.34,55.38,55.33,55.35,180200.0,55.0106,55.0504,55.0007,55.0206,180200.0
2019-02-22 11:05:00,55.36,55.38,55.31,55.38,89640.0,55.0305,55.0504,54.9808,55.0504,89640.0
2019-02-22 11:10:00,55.35,55.44,55.35,55.43,166720.0,55.0206,55.11,55.0206,55.1001,166720.0
2019-02-22 11:15:00,55.45,55.5,55.43,55.5,290580.0,55.12,55.1697,55.1001,55.1697,290580.0
2019-02-22 11:20:00,55.51,55.51,55.42,55.48,107340.0,55.1796,55.1796,55.0902,55.1498,107340.0
2019-02-22 11:25:00,55.48,55.52,55.48,55.5,72100.0,55.1498,55.1896,55.1498,55.1697,72100.0
2019-02-22 11:30:00,55.5,55.52,55.46,55.46,61200.0,55.1697,55.1896,55.1299,55.1299,61200.0
2019-02-22 11:35:00,55.44,55.5,55.44,55.5,133980.0,55.11,55.1697,55.11,55.1697,133980.0
2019-02-22 11:40:00,55.52,55.52,55.44,55.48,79860.0,55.1896,55.1896,55.11,55.1498,79860.0
2019-02-22 11:45:00,55.48,55.49,55.45,55.45,76520.0,55.1498,55.1597,55.12,55.12,76520.0
2019-02-22 11:50:00,55.48,55.5,55.47,55.47,118380.0,55.1498,55.1697,55.1399,55.1399,118380.0
2019-02-22 11:55:00,55.47,55.51,55.46,55.49,62820.0,55.1399,55.1796,55.1299,55.1597,62820.0
2019-02-22 12:00:00,55.49,55.56,55.48,55.55,164880.0,55.1597,55.2293,55.1498,55.2194,164880.0
2019-02-22 12:05:00,55.54,55.56,55.5,55.51,78340.0,55.2094,55.2293,55.1697,55.1796,78340.0
2019-02-22 12:10:00,55.52,55.52,55.45,55.46,51200.0,55.1896,55.1896,55.12,55.1299,51200.0
2019-02-22 12:15:00,55.46,55.46,55.38,55.38,64000.0,55.1299,55.1299,55.0504,55.0504,64000.0
2019-02-22 12:20:00,55.36,55.39,55.36,55.38,58400.0,55.0305,55.0603,55.0305,55.0504,58400.0
2019-02-22 12:25:00,55.37,55.41,55.37,55.39,63800.0,55.0405,55.0802,55.0405,55.0603,63800.0
2019-02-22 12:30:00,55.42,55.42,55.34,55.35,46500.0,55.0902,55.0902,55.0106,55.0206,46500.0
2019-02-22 12:35:00,55.35,55.39,55.35,55.38,59340.0,55.0206,55.0603,55.0206,55.0504,59340.0
2019-02-22 12:40:00,55.36,55.38,55.35,55.36,48800.0,55.0305,55.0504,55.0206,55.0305,48800.0
2019-02-22 12:45:00,55.38,55.4,55.37,55.4,51900.0,55.0504,55.0703,55.0405,55.0703,51900.0
2019-02-22 12:50:00,55.4,55.41,55.36,55.38,65520.0,55.0703,55.0802,55.0305,55.0504,65520.0
2019-02-22 12:55:00,55.39,55.41,55.36,55.38,210300.0,55.0603,55.0802,55.0305,55.0504,210300.0
2019-02-22 13:00:00,55.38,55.38,55.33,55.33,53500.0,55.0504,55.0504,55.0007,55.0007,53500.0
2019-02-22 13:05:00,55.33,55.34,55.3,55.31,62880.0,55.0007,55.0106,54.9709,54.9808,62880.0
2019-02-22 13:10:00,55.3,55.31,55.26,55.3,76000.0,54.9709,54.9808,54.9311,54.9709,76000.0
2019-02-22 13:15:00,55.3,55.35,55.29,55.31,79200.0,54.9709,55.0206,54.9609,54.9808,79200.0
2019-02-22 13:20:00,55.33,55.35,55.32,55.35,91660.0,55.0007,55.0206,54.9907,55.0206,91660.0
2019-02-22 13:25:00,55.35,55.36,55.33,55.35,63780.0,55.0206,55.0305,55.0007,55.0206,63780.0
2019-02-22 13:30:00,55.38,55.4,55.36,55.38,75420.0,55.0504,55.0703,55.0305,55.0504,75420.0
2019-02-22 13:35:00,55.39,55.39,55.34,55.35,45600.0,55.0603,55.0603,55.0106,55.0206,45600.0
2019-02-22 13:40:00,55.32,55.34,55.29,55.29,93120.0,54.9907,55.0106,54.9609,54.9609,93120.0
2019-02-22 13:45:00,55.29,55.3,55.22,55.23,77800.0,54.9609,54.9709,54.8913,54.9013,77800.0
2019-02-22 13:50:00,55.23,55.3,55.22,55.3,71440.0,54.9013,54.9709,54.8913,54.9709,71440.0
2019-02-22 13:55:00,55.3,55.33,55.3,55.32,42540.0,54.9709,55.0007,54.9709,54.9907,42540.0
2019-02-22 14:00:00,55.33,55.34,55.3,55.32,91200.0,55.0007,55.0106,54.9709,54.9907,91200.0
2019-02-22 14:05:00,55.33,55.34,55.3,55.3,82500.0,55.0007,55.0106,54.9709,54.9709,82500.0
2019-02-22 14:10:00,55.33,55.38,55.33,55.38,89180.0,55.0007,55.0504,55.0007,55.0504,89180.0
2019-02-22 14:15:00,55.37,55.38,55.35,55.35,49900.0,55.0405,55.0504,55.0206,55.0206,49900.0
2019-02-22 14:20:00,55.34,55.35,55.32,55.35,74980.0,55.0106,55.0206,54.9907,55.0206,74980.0
2019-02-22 14:25:00,55.34,55.34,55.31,55.31,72620.0,55.0106,55.0106,54.9808,54.9808,72620.0
2019-02-22 14:30:00,55.33,55.34,55.32,55.32,29140.0,55.0007,55.0106,54.9907,54.9907,29140.0
2019-02-22 14:35:00,55.32,55.32,55.15,55.17,154720.0,54.9907,54.9907,54.8218,54.8416,154720.0
2019-02-22 14:40:00,55.15,55.15,55.05,55.05,159800.0,54.8218,54.8218,54.7224,54.7224,159800.0
2019-02-22 14:45:00,55.05,55.14,55.03,55.08,162520.0,54.7224,54.8118,54.7025,54.7522,162520.0
2019-02-22 14:50:00,55.09,55.18,55.09,55.11,99780.0,54.7621,54.8516,54.7621,54.782,99780.0
2019-02-22 14:55:00,55.14,55.17,55.12,55.14,62660.0,54.8118,54.8416,54.7919,54.8118,62660.0
2019-02-22 15:00:00,55.13,55.24,55.13,55.22,74760.0,54.8019,54.9112,54.8019,54.8913,74760.0
2019-02-22 15:05:00,55.21,55.22,55.17,55.21,44400.0,54.8814,54.8913,54.8416,54.8814,44400.0
2019-02-22 15:10:00,55.21,55.23,55.2,55.22,69600.0,54.8814,54.9013,54.8715,54.8913,69600.0
2019-02-22 15:15:00,55.22,55.26,55.2,55.26,33560.0,54.8913,54.9311,54.8715,54.9311,33560.0
2019-02-22 15:20:00,55.26,55.3,55.25,55.26,70180.0,54.9311,54.9709,54.9212,54.9311,70180.0
2019-02-22 15:25:00,55.25,55.3,55.25,55.3,207160.0,54.9212,54.9709,54.9212,54.9709,207160.0
2019-02-22 15:30:00,55.27,55.27,55.22,55.22,144180.0,54.941,54.941,54.8913,54.8913,144180.0
2019-02-22 15:35:00,55.23,55.25,55.2,55.24,89540.0,54.9013,54.9212,54.8715,54.9112,89540.0
2019-02-22 15:40:00,55.24,55.28,55.21,55.26,186260.0,54.9112,54.951,54.8814,54.9311,186260.0
2019-02-22 15:45:00,55.27,55.27,55.2,55.21,265520.0,54.941,54.941,54.8715,54.8814,265520.0
2019-02-22 15:50:00,55.23,55.3,55.21,55.3,335280.0,54.9013,54.9709,54.8814,54.9709,335280.0
2019-02-22 15:55:00,55.3,55.56,55.3,55.54,1322420.0,54.9709,55.2293,54.9709,55.2094,1322420.0
2019-02-25 09:30:00,55.83,55.9,55.72,55.85,1589960.0,55.4977,55.5673,55.3884,55.5176,1589960.0
2019-02-25 09:35:00,55.87,55.93,55.82,55.85,777200.0,55.5375,55.5971,55.4878,55.5176,777200.0
2019-02-25 09:40:00,55.85,55.92,55.81,55.83,543480.0,55.5176,55.5872,55.4778,55.4977,543480.0
2019-02-25 09:45:00,55.83,55.87,55.7,55.72,382080.0,55.4977,55.5375,55.3685,55.3884,382080.0
2019-02-25 09:50:00,55.69,55.74,55.66,55.66,252380.0,55.3585,55.4082,55.3287,55.3287,252380.0
2019-02-25 09:55:00,55.66,55.67,55.51,55.53,346540.0,55.3287,55.3387,55.1796,55.1995,346540.0
2019-02-25 10:00:00,55.53,55.55,55.45,55.5,214700.0,55.1995,55.2194,55.12,55.1697,214700.0
2019-02-25 10:05:00,55.49,55.54,55.48,55.51,174460.0,55.1597,55.2094,55.1498,55.1796,174460.0
2019-02-25 10:10:00,55.51,55.6,55.48,55.6,111280.0,55.1796,55.2691,55.1498,55.2691,111280.0
2019-02-25 10:15:00,55.58,55.69,55.58,55.67,450760.0,55.2492,55.3585,55.2492,55.3387,450760.0
2019-02-25 10:20:00,55.67,55.67,55.56,55.56,245280.0,55.3387,55.3387,55.2293,55.2293,245280.0
2019-02-25 10:25:00,55.58,55.63,55.56,55.6,232160.0,55.2492,55.2989,55.2293,55.2691,232160.0
2019-02-25 10:30:00,55.59,55.63,55.57,55.62,110200.0,55.2591,55.2989,55.2393,55.289,110200.0
2019-02-25 10:35:00,55.62,55.68,55.59,55.68,158900.0,55.289,55.3486,55.2591,55.3486,158900.0
2019-02-25 10:40:00,55.66,55.7,55.64,55.7,366480.0,55.3287,55.3685,55.3088,55.3685,366480.0
2019-02-25 10:45:00,55.7,55.73,55.68,55.72,182020.0,55.3685,55.3983,55.3486,55.3884,182020.0
2019-02-25 10:50:00,55.73,55.82,55.7,55.81,226460.0,55.3983,55.4878,55.3685,55.4778,226460.0
2019-02-25 10:55:00,55.8,55.83,55.73,55.75,285560.0,55.4679,55.4977,55.3983,55.4182,285560.0
2019-02-25 11:00:00,55.74,55.75,55.63,55.67,158520.0,55.4082,55.4182,55.2989,55.3387,158520.0
2019-02-25 11:05:00,55.66,55.75,55.64,55.72,118900.0,55.3287,55.4182,55.3088,55.3884,118900.0
2019-02-25 11:10:00,55.72,55.75,55.71,55.72,102540.0,55.3884,55.4182,55.3784,55.3884,102540.0
2019-02-25 11:15:00,55.73,55.75,55.72,55.74,63000.0,55.3983,55.4182,55.3884,55.4082,63000.0
2019-02-25 11:20:00,55.75,55.76,55.7,55.7,64100.0,55.4182,55.4281,55.3685,55.3685,64100.0
2019-02-25 11:25:00,55.74,55.74,55.69,55.7,120680.0,55.4082,55.4082,55.3585,55.3685,120680.0
2019-02-25 11:30:00,55.69,55.77,55.69,55.74,283020.0,55.3585,55.4381,55.3585,55.4082,283020.0
2019-02-25 11:35:00,55.75,55.75,55.7,55.71,114580.0,55.4182,55.4182,55.3685,55.3784,114580.0
2019-02-25 11:40:00,55.71,55.76,55.68,55.73,221500.0,55.3784,55.4281,55.3486,55.3983,221500.0
2019-02-25 11:45:00,55.72,55.76,55.68,55.75,112000.0,55.3884,55.4281,55.3486,55.4182,112000.0
2019-02-25 11:50:00,55.76,55.77,55.68,55.69,78000.0,55.4281,55.4381,55.3486,55.3585,78000.0
2019-02-25 11:55:00,55.68,55.71,55.66,55.7,123920.0,55.3486,55.3784,55.3287,55.3685,123920.0
2019-02-25 12:00:00,55.69,55.71,55.65,55.67,59500.0,55.3585,55.3784,55.3188,55.3387,59500.0
2019-02-25 12:05:00,55.66,55.68,55.64,55.67,112560.0,55.3287,55.3486,55.3088,55.3387,112560.0
2019-02-25 12:10:00,55.68,55.69,55.65,55.67,110320.0,55.3486,55.3585,55.3188,55.3387,110320.0
2019-02-25 12:15:00,55.67,55.68,55.63,55.64,67740.0,55.3387,55.3486,55.2989,55.3088,67740.0
2019-02-25 12:20:00,55.64,55.64,55.46,55.49,374420.0,55.3088,55.3088,55.1299,55.1597,374420.0
2019-02-25 12:25:00,55.52,55.55,55.5,55.5,132400.0,55.1896,55.2194,55.1697,55.1697,132400.0
2019-02-25 12:30:00,55.49,55.56,55.46,55.55,98060.0,55.1597,55.2293,55.1299,55.2194,98060.0
2019-02-25 12:35:00,55.54,55.56,55.51,55.55,94400.0,55.2094,55.2293,55.1796,55.2194,94400.0
2019-02-25 12:40:00,55.55,55.56,55.52,55.56,86540.0,55.2194,55.2293,55.1896,55.2293,86540.0
2019-02-25 12:45:00,55.54,55.56,55.52,55.55,43000.0,55.2094,55.2293,55.1896,55.2194,43000.0
2019-02-25 12:50:00,55.55,55.56,55.42,55.42,172680.0,55.2194,55.2293,55.0902,55.0902,172680.0
2019-02-25 12:55:00,55.41,55.46,55.36,55.46,158040.0,55.0802,55.1299,55.0305,55.1299,158040.0
2019-02-25 13:00:00,55.46,55.5,55.45,55.5,86700.0,55.1299,55.1697,55.12,55.1697,86700.0
2019-02-25 13:05:00,55.5,55.53,55.49,55.49,81820.0,55.1697,55.1995,55.1597,55.1597,81820.0
2019-02-25 13:10:00,55.51,55.51,55.47,55.48,144220.0,55.1796,55.1796,55.1399,55.1498,144220.0
2019-02-25 13:15:00,55.47,55.5,55.4,55.41,166840.0,55.1399,55.1697,55.0703,55.0802,166840.0
2019-02-25 13:20:00,55.4,55.45,55.39,55.43,107580.0,55.0703,55.12,55.0603,55.1001,107580.0
2019-02-25 13:25:00,55.45,55.47,55.39,55.39,113040.0,55.12,55.1399,55.0603,55.0603,113040.0
2019-02-25 13:30:00,55.41,55.45,55.38,55.41,127420.0,55.0802,55.12,55.0504,55.0802,127420.0
2019-02-25 13:35:00,55.41,55.46,55.38,55.45,182380.0,55.0802,55.1299,55.0504,55.12,182380.0
2019-02-25 13:40:00,55.45,55.51,55.44,55.46,175820.0,55.12,55.1796,55.11,55.1299,175820.0
2019-02-25 13:45:00,55.46,55.47,55.4,55.4,225300.0,55.1299,55.1399,55.0703,55.0703,225300.0
2019-02-25 13:50:00,55.41,55.45,55.4,55.41,192920.0,55.0802,55.12,55.0703,55.0802,192920.0
2019-02-25 13:55:00,55.42,55.46,55.39,55.43,279380.0,55.0902,55.1299,55.0603,55.1001,279380.0
2019-02-25 14:00:00,55.43,55.48,55.43,55.47,39980.0,55.1001,55.1498,55.1001,55.1399,39980.0
2019-02-25 14:05:00,55.49,55.53,55.49,55.53,100400.0,55.1597,55.1995,55.1597,55.1995,100400.0
2019-02-25 14:10:00,55.53,55.56,55.52,55.52,119300.0,55.1995,55.2293,55.1896,55.1896,119300.0
2019-02-25 14:15:00,55.52,55.56,55.52,55.56,75200.0,55.1896,55.2293,55.1896,55.2293,75200.0
2019-02-25 14:20:00,55.55,55.58,55.54,55.58,90260.0,55.2194,55.2492,55.2094,55.2492,90260.0
2019-02-25 14:25:00,55.58,55.62,55.57,55.6,157380.0,55.2492,55.289,55.2393,55.2691,157380.0
2019-02-25 14:30:00,55.62,55.63,55.58,55.59,67280.0,55.289,55.2989,55.2492,55.2591,67280.0
2019-02-25 14:35:00,55.6,55.65,55.6,55.65,73040.0,55.2691,55.3188,55.2691,55.3188,73040.0
2019-02-25 14:40:00,55.66,55.68,55.65,55.65,145480.0,55.3287,55.3486,55.3188,55.3188,145480.0
2019-02-25 14:45:00,55.66,55.68,55.65,55.68,158760.0,55.3287,55.3486,55.3188,55.3486,158760.0
2019-02-25 14:50:00,55.68,55.68,55.61,55.61,134500.0,55.3486,55.3486,55.279,55.279,134500.0
2019-02-25 14:55:00,55.62,55.68,55.62,55.65,150780.0,55.289,55.3486,55.289,55.3188,150780.0
2019-02-25 15:00:00,55.68,55.71,55.66,55.69,173500.0,55.3486,55.3784,55.3287,55.3585,173500.0
2019-02-25 15:05:00,55.7,55.71,55.68,55.71,64920.0,55.3685,55.3784,55.3486,55.3784,64920.0
2019-02-25 15:10:00,55.7,55.76,55.69,55.74,232620.0,55.3685,55.4281,55.3585,55.4082,232620.0
2019-02-25 15:15:00,55.75,55.8,55.75,55.76,86500.0,55.4182,55.4679,55.4182,55.4281,86500.0
2019-02-25 15:20:00,55.77,55.78,55.73,55.75,75420.0,55.4381,55.448,55.3983,55.4182,75420.0
2019-02-25 15:25:00,55.74,55.76,55.7,55.71,184800.0,55.4082,55.4281,55.3685,55.3784,184800.0
2019-02-25 15:30:00,55.7,55.76,55.7,55.75,175000.0,55.3685,55.4281,55.3685,55.4182,175000.0
2019-02-25 15:35:00,55.74,55.76,55.71,55.74,83960.0,55.4082,55.4281,55.3784,55.4082,83960.0
2019-02-25 15:40:00,55.75,55.78,55.73,55.74,178620.0,55.4182,55.448,55.3983,55.4082,178620.0
2019-02-25 15:45:00,55.74,55.74,55.63,55.63,115480.0,55.4082,55.4082,55.2989,55.2989,115480.0
2019-02-25 15:50:00,55.63,55.65,55.56,55.63,294840.0,55.2989,55.3188,55.2293,55.2989,294840.0
2019-02-25 15:55:00,55.65,55.65,55.43,55.45,833880.0,55.3188,55.3188,55.1001,55.12,833880.0
2019-02-26 09:30:00,55.29,55.4,55.17,55.18,854600.0,54.9609,55.0703,54.8416,54.8516,854600.0
2019-02-26 09:35:00,55.15,55.15,55.0,55.13,461520.0,54.8218,54.8218,54.6727,54.8019,461520.0
2019-02-26 09:40:00,55.13,55.18,55.03,55.16,285980.0,54.8019,54.8516,54.7025,54.8317,285980.0
2019-02-26 09:45:00,55.13,55.18,55.08,55.12,222960.0,54.8019,54.8516,54.7522,54.7919,222960.0
2019-02-26 09:50:00,55.13,55.17,55.11,55.14,123200.0,54.8019,54.8416,54.782,54.8118,123200.0
2019-02-26 09:55:00,55.15,55.2,55.13,55.2,212600.0,54.8218,54.8715,54.8019,54.8715,212600.0
2019-02-26 10:00:00,55.2,55.39,55.18,55.28,211820.0,54.8715,55.0603,54.8516,54.951,211820.0
2019-02-26 10:05:00,55.26,55.3,55.24,55.29,129700.0,54.9311,54.9709,54.9112,54.9609,129700.0
2019-02-26 10:10:00,55.3,55.43,55.29,55.38,155340.0,54.9709,55.1001,54.9609,55.0504,155340.0
2019-02-26 10:15:00,55.39,55.49,55.39,55.46,134000.0,55.0603,55.1597,55.0603,55.1299,134000.0
2019-02-26 10:20:00,55.48,55.51,55.43,55.48,206100.0,55.1498,55.1796,55.1001,55.1498,206100.0
2019-02-26 10:25:00,55.49,55.51,55.4,55.4,96360.0,55.1597,55.1796,55.0703,55.0703,96360.0
2019-02-26 10:30:00,55.41,55.46,55.41,55.44,128280.0,55.0802,55.1299,55.0802,55.11,128280.0
2019-02-26 10:35:00,55.45,55.55,55.43,55.52,112340.0,55.12,55.2194,55.1001,55.1896,112340.0
2019-02-26 10:40:00,55.53,55.59,55.45,55.45,120220.0,55.1995,55.2591,55.12,55.12,120220.0
2019-02-26 10:45:00,55.44,55.48,55.43,55.43,77300.0,55.11,55.1498,55.1001,55.1001,77300.0
2019-02-26 10:50:00,55.42,55.42,55.33,55.37,219780.0,55.0902,55.0902,55.0007,55.0405,219780.0
2019-02-26 10:55:00,55.37,55.39,55.25,55.25,176460.0,55.0405,55.0603,54.9212,54.9212,176460.0
2019-02-26 11:00:00,55.29,55.33,55.28,55.31,118420.0,54.9609,55.0007,54.951,54.9808,118420.0
2019-02-26 11:05:00,55.31,55.38,55.31,55.38,170580.0,54.9808,55.0504,54.9808,55.0504,170580.0
2019-02-26 11:10:00,55.38,55.5,55.38,55.5,154980.0,55.0504,55.1697,55.0504,55.1697,154980.0
2019-02-26 11:15:00,55.52,55.61,55.52,55.58,536060.0,55.1896,55.279,55.1896,55.2492,536060.0
2019-02-26 11:20:00,55.58,55.58,55.48,55.49,195760.0,55.2492,55.2492,55.1498,55.1597,195760.0
2019-02-26 11:25:00,55.48,55.54,55.46,55.54,69200.0,55.1498,55.2094,55.1299,55.2094,69200.0
2019-02-26 11:30:00,55.54,55.6,55.52,55.54,99340.0,55.2094,55.2691,55.1896,55.2094,99340.0
2019-02-26 11:35:00,55.5,55.52,55.46,55.49,97200.0,55.1697,55.1896,55.1299,55.1597,97200.0
2019-02-26 11:40:00,55.49,55.49,55.39,55.4,95600.0,55.1597,55.1597,55.0603,55.0703,95600.0
2019-02-26 11:45:00,55.39,55.46,55.39,55.46,73760.0,55.0603,55.1299,55.0603,55.1299,73760.0
2019-02-26 11:50:00,55.48,55.51,55.47,55.51,138520.0,55.1498,55.1796,55.1399,55.1796,138520.0
2019-02-26 11:55:00,55.49,55.49,55.42,55.43,62320.0,55.1597,55.1597,55.0902,55.1001,62320.0
2019-02-26 12:00:00,55.45,55.48,55.44,55.44,72200.0,55.12,55.1498,55.11,55.11,72200.0
2019-02-26 12:05:00,55.44,55.44,55.36,55.38,105580.0,55.11,55.11,55.0305,55.0504,105580.0
2019-02-26 12:10:00,55.37,55.37,55.32,55.36,97360.0,55.0405,55.0405,54.9907,55.0305,97360.0
2019-02-26 12:15:00,55.35,55.39,55.34,55.38,115440.0,55.0206,55.0603,55.0106,55.0504,115440.0
2019-02-26 12:20:00,55.37,55.43,55.37,55.43,109060.0,55.0405,55.1001,55.0405,55.1001,109060.0
2019-02-26 12:25:00,55.44,55.44,55.32,55.34,188060.0,55.11,55.11,54.9907,55.0106,188060.0
2019-02-26 12:30:00,55.35,55.35,55.29,55.3,88620.0,55.0206,55.0206,54.9609,54.9709,88620.0
2019-02-26 12:35:00,55.3,55.32,55.27,55.32,85800.0,54.9709,54.9907,54.941,54.9907,85800.0
2019-02-26 12:40:00,55.32,55.39,55.32,55.38,167700.0,54.9907,55.0603,54.9907,55.0504,167700.0
2019-02-26 12:45:00,55.39,55.39,55.33,55.39,200380.0,55.0603,55.0603,55.0007,55.0603,200380.0
2019-02-26 12:50:00,55.39,55.41,55.37,55.4,161540.0,55.0603,55.0802,55.0405,55.0703,161540.0
2019-02-26 12:55:00,55.4,55.41,55.39,55.4,165680.0,55.0703,55.0802,55.0603,55.0703,165680.0
2019-02-26 13:00:00,55.4,55.44,55.39,55.39,92600.0,55.0703,55.11,55.0603,55.0603,92600.0
2019-02-26 13:05:00,55.41,55.45,55.39,55.4,316940.0,55.0802,55.12,55.0603,55.0703,316940.0
2019-02-26 13:10:00,55.4,55.51,55.4,55.51,120000.0,55.0703,55.1796,55.0703,55.1796,120000.0
2019-02-26 13:15:00,55.53,55.58,55.51,55.51,83000.0,55.1995,55.2492,55.1796,55.1796,83000.0
2019-02-26 13:20:00,55.5,55.51,55.47,55.49,53780.0,55.1697,55.1796,55.1399,55.1597,53780.0
2019-02-26 13:25:00,55.5,55.54,55.49,55.5,104040.0,55.1697,55.2094,55.1597,55.1697,104040.0
2019-02-26 13:30:00,55.49,55.54,55.49,55.52,124420.0,55.1597,55.2094,55.1597,55.1896,124420.0
2019-02-26 13:35:00,55.52,55.57,55.52,55.57,43340.0,55.1896,55.2393,55.1896,55.2393,43340.0
2019-02-26 13:40:00,55.57,55.6,55.56,55.59,50080.0,55.2393,55.2691,55.2293,55.2591,50080.0
2019-02-26 13:45:00,55.6,55.61,55.55,55.57,183120.0,55.2691,55.279,55.2194,55.2393,183120.0
2019-02-26 13:50:00,55.57,55.59,55.52,55.55,84000.0,55.2393,55.2591,55.1896,55.2194,84000.0
2019-02-26 13:55:00,55.54,55.57,55.54,55.56,58000.0,55.2094,55.2393,55.2094,55.2293,58000.0
2019-02-26 14:00:00,55.56,55.6,55.56,55.58,93640.0,55.2293,55.2691,55.2293,55.2492,93640.0
2019-02-26 14:05:00,55.57,55.59,55.56,55.58,117140.0,55.2393,55.2591,55.2293,55.2492,117140.0
2019-02-26 14:10:00,55.58,55.61,55.57,55.6,54860.0,55.2492,55.279,55.2393,55.2691,54860.0
2019-02-26 14:15:00,55.6,55.6,55.57,55.58,58020.0,55.2691,55.2691,55.2393,55.2492,58020.0
2019-02-26 14:20:00,55.59,55.6,55.55,55.56,33040.0,55.2591,55.2691,55.2194,55.2293,33040.0
2019-02-26 14:25:00,55.55,55.56,55.52,55.54,46740.0,55.2194,55.2293,55.1896,55.2094,46740.0
2019-02-26 14:30:00,55.54,55.65,55.53,55.65,147780.0,55.2094,55.3188,55.1995,55.3188,147780.0
2019-02-26 14:35:00,55.66,55.7,55.66,55.69,79220.0,55.3287,55.3685,55.3287,55.3585,79220.0
2019-02-26 14:40:00,55.69,55.75,55.69,55.69,109260.0,55.3585,55.4182,55.3585,55.3585,109260.0
2019-02-26 14:45:00,55.71,55.76,55.69,55.76,164060.0,55.3784,55.4281,55.3585,55.4281,164060.0
2019-02-26 14:50:00,55.76,55.83,55.74,55.83,248700.0,55.4281,55.4977,55.4082,55.4977,248700.0
2019-02-26 14:55:00,55.83,55.89,55.82,55.88,248460.0,55.4977,55.5574,55.4878,55.5474,248460.0
2019-02-26 15:00:00,55.88,55.94,55.88,55.92,134520.0,55.5474,55.6071,55.5474,55.5872,134520.0
2019-02-26 15:05:00,55.92,55.98,55.92,55.95,121680.0,55.5872,55.6468,55.5872,55.617,121680.0
2019-02-26 15:10:00,55.95,55.96,55.92,55.94,102700.0,55.617,55.6269,55.5872,55.6071,102700.0
2019-02-26 15:15:00,55.93,55.97,55.91,55.95,122440.0,55.5971,55.6369,55.5772,55.617,122440.0
2019-02-26 15:20:00,55.94,55.97,55.94,55.95,119700.0,55.6071,55.6369,55.6071,55.617,119700.0
2019-02-26 15:25:00,55.97,55.97,55.89,55.92,179260.0,55.6369,55.6369,55.5574,55.5872,179260.0
2019-02-26 15:30:00,55.92,55.97,55.9,55.9,239200.0,55.5872,55.6369,55.5673,55.5673,239200.0
2019-02-26 15:35:00,55.9,55.91,55.84,55.87,366220.0,55.5673,55.5772,55.5077,55.5375,366220.0
2019-02-26 15:40:00,55.89,55.89,55.81,55.81,171660.0,55.5574,55.5574,55.4778,55.4778,171660.0
2019-02-26 15:45:00,55.8,55.87,55.74,55.75,353540.0,55.4679,55.5375,55.4082,55.4182,353540.0
2019-02-26 15:50:00,55.75,55.79,55.7,55.77,405300.0,55.4182,55.458,55.3685,55.4381,405300.0
2019-02-26 15:55:00,55.78,55.85,55.7,55.73,897960.0,55.448,55.5176,55.3685,55.3983,897960.0
2019-02-27 09:30:00,55.35,55.76,55.31,55.61,657500.0,55.0206,55.4281,54.9808,55.279,657500.0
2019-02-27 09:35:00,55.59,55.61,55.46,55.59,200200.0,55.2591,55.279,55.1299,55.2591,200200.0
2019-02-27 09:40:00,55.6,55.69,55.58,55.62,246660.0,55.2691,55.3585,55.2492,55.289,246660.0
2019-02-27 09:45:00,55.63,55.71,55.58,55.58,195460.0,55.2989,55.3784,55.2492,55.2492,195460.0
2019-02-27 09:50:00,55.62,55.62,55.54,55.58,129000.0,55.289,55.289,55.2094,55.2492,129000.0
2019-02-27 09:55:00,55.54,55.54,55.43,55.48,297020.0,55.2094,55.2094,55.1001,55.1498,297020.0
2019-02-27 10:00:00,55.47,55.47,55.28,55.31,218800.0,55.1399,55.1399,54.951,54.9808,218800.0
2019-02-27 10:05:00,55.34,55.37,55.18,55.31,257040.0,55.0106,55.0405,54.8516,54.9808,257040.0
2019-02-27 10:10:00,55.28,55.28,55.05,55.16,265560.0,54.951,54.951,54.7224,54.8317,265560.0
2019-02-27 10:15:00,55.13,55.23,55.09,55.15,246220.0,54.8019,54.9013,54.7621,54.8218,246220.0
2019-02-27 10:20:00,55.15,55.21,55.09,55.21,225300.0,54.8218,54.8814,54.7621,54.8814,225300.0
2019-02-27 10:25:00,55.19,55.2,55.09,55.2,132700.0,54.8615,54.8715,54.7621,54.8715,132700.0
2019-02-27 10:30:00,55.2,55.21,55.12,55.14,81600.0,54.8715,54.8814,54.7919,54.8118,81600.0
2019-02-27 10:35:00,55.2,55.28,55.18,55.25,140520.0,54.8715,54.951,54.8516,54.9212,140520.0
2019-02-27 10:40:00,55.25,55.37,55.25,55.35,193160.0,54.9212,55.0405,54.9212,55.0206,193160.0
2019-02-27 10:45:00,55.36,55.37,55.25,55.32,159560.0,55.0305,55.0405,54.9212,54.9907,159560.0
2019-02-27 10:50:00,55.31,55.35,55.27,55.29,136380.0,54.9808,55.0206,54.941,54.9609,136380.0
2019-02-27 10:55:00,55.29,55.38,55.29,55.38,67380.0,54.9609,55.0504,54.9609,55.0504,67380.0
2019-02-27 11:00:00,55.37,55.41,55.33,55.35,88340.0,55.0405,55.0802,55.0007,55.0206,88340.0
2019-02-27 11:05:00,55.36,55.45,55.33,55.45,60000.0,55.0305,55.12,55.0007,55.12,60000.0
2019-02-27 11:10:00,55.43,55.44,55.39,55.43,49000.0,55.1001,55.11,55.0603,55.1001,49000.0
2019-02-27 11:15:00,55.42,55.42,55.38,55.42,62980.0,55.0902,55.0902,55.0504,55.0902,62980.0
2019-02-27 11:20:00,55.42,55.49,55.42,55.47,53000.0,55.0902,55.1597,55.0902,55.1399,53000.0
2019-02-27 11:25:00,55.5,55.54,55.48,55.5,146440.0,55.1697,55.2094,55.1498,55.1697,146440.0
2019-02-27 11:30:00,55.49,55.52,55.49,55.5,92900.0,55.1597,55.1896,55.1597,55.1697,92900.0
2019-02-27 11:35:00,55.5,55.56,55.5,55.56,72340.0,55.1697,55.2293,55.1697,55.2293,72340.0
2019-02-27 11:40:00,55.56,55.6,55.53,55.55,77320.0,55.2293,55.2691,55.1995,55.2194,77320.0
2019-02-27 11:45:00,55.57,55.6,55.52,55.57,73340.0,55.2393,55.2691,55.1896,55.2393,73340.0
2019-02-27 11:50:00,55.57,55.63,55.55,55.57,98820.0,55.2393,55.2989,55.2194,55.2393,98820.0
2019-02-27 11:55:00,55.58,55.62,55.55,55.56,95300.0,55.2492,55.289,55.2194,55.2293,95300.0
2019-02-27 12:00:00,55.58,55.62,55.57,55.62,87760.0,55.2492,55.289,55.2393,55.289,87760.0
2019-02-27 12:05:00,55.59,55.64,55.58,55.64,41580.0,55.2591,55.3088,55.2492,55.3088,41580.0
2019-02-27 12:10:00,55.64,55.65,55.58,55.62,42000.0,55.3088,55.3188,55.2492,55.289,42000.0
2019-02-27 12:15:00,55.64,55.69,55.63,55.63,241320.0,55.3088,55.3585,55.2989,55.2989,241320.0
2019-02-27 12:20:00,55.62,55.63,55.59,55.61,99240.0,55.289,55.2989,55.2591,55.279,99240.0
2019-02-27 12:25:00,55.6,55.62,55.56,55.57,86860.0,55.2691,55.289,55.2293,55.2393,86860.0
2019-02-27 12:30:00,55.58,55.64,55.58,55.63,59720.0,55.2492,55.3088,55.2492,55.2989,59720.0
2019-02-27 12:35:00,55.63,55.63,55.61,55.62,19860.0,55.2989,55.2989,55.279,55.289,19860.0
2019-02-27 12:40:00,55.63,55.65,55.61,55.61,43000.0,55.2989,55.3188,55.279,55.279,43000.0
2019-02-27 12:45:00,55.61,55.62,55.58,55.6,77400.0,55.279,55.289,55.2492,55.2691,77400.0
2019-02-27 12:50:00,55.61,55.61,55.56,55.56,45400.0,55.279,55.279,55.2293,55.2293,45400.0
2019-02-27 12:55:00,55.56,55.58,55.56,55.57,144200.0,55.2293,55.2492,55.2293,55.2393,144200.0
2019-02-27 13:00:00,55.56,55.6,55.56,55.58,70040.0,55.2293,55.2691,55.2293,55.2492,70040.0
2019-02-27 13:05:00,55.58,55.63,55.58,55.61,118220.0,55.2492,55.2989,55.2492,55.279,118220.0
2019-02-27 13:10:00,55.61,55.67,55.6,55.67,54820.0,55.279,55.3387,55.2691,55.3387,54820.0
2019-02-27 13:15:00,55.68,55.7,55.64,55.7,161400.0,55.3486,55.3685,55.3088,55.3685,161400.0
2019-02-27 13:20:00,55.68,55.77,55.67,55.77,276400.0,55.3486,55.4381,55.3387,55.4381,276400.0
2019-02-27 13:25:00,55.75,55.76,55.7,55.71,102820.0,55.4182,55.4281,55.3685,55.3784,102820.0
2019-02-27 13:30:00,55.74,55.75,55.71,55.74,72000.0,55.4082,55.4182,55.3784,55.4082,72000.0
2019-02-27 13:35:00,55.72,55.73,55.7,55.71,59000.0,55.3884,55.3983,55.3685,55.3784,59000.0
2019-02-27 13:40:00,55.71,55.71,55.67,55.67,59000.0,55.3784,55.3784,55.3387,55.3387,59000.0
2019-02-27 13:45:00,55.69,55.69,55.66,55.69,106000.0,55.3585,55.3585,55.3287,55.3585,106000.0
2019-02-27 13:50:00,55.71,55.71,55.69,55.69,21240.0,55.3784,55.3784,55.3585,55.3585,21240.0
2019-02-27 13:55:00,55.73,55.75,55.7,55.75,47020.0,55.3983,55.4182,55.3685,55.4182,47020.0
2019-02-27 14:00:00,55.74,55.76,55.73,55.75,47000.0,55.4082,55.4281,55.3983,55.4182,47000.0
2019-02-27 14:05:00,55.76,55.79,55.75,55.78,114740.0,55.4281,55.458,55.4182,55.448,114740.0
2019-02-27 14:10:00,55.77,55.86,55.77,55.84,146380.0,55.4381,55.5275,55.4381,55.5077,146380.0
2019-02-27 14:15:00,55.84,55.84,55.75,55.77,100000.0,55.5077,55.5077,55.4182,55.4381,100000.0
2019-02-27 14:20:00,55.78,55.79,55.73,55.74,85760.0,55.448,55.458,55.3983,55.4082,85760.0
2019-02-27 14:25:00,55.72,55.74,55.68,55.73,91200.0,55.3884,55.4082,55.3486,55.3983,91200.0
2019-02-27 14:30:00,55.75,55.81,55.73,55.81,58620.0,55.4182,55.4778,55.3983,55.4778,58620.0
2019-02-27 14:35:00,55.82,55.84,55.81,55.81,116680.0,55.4878,55.5077,55.4778,55.4778,116680.0
2019-02-27 14:40:00,55.81,55.9,55.8,55.81,190540.0,55.4778,55.5673,55.4679,55.4778,190540.0
2019-02-27 14:45:00,55.81,55.81,55.76,55.81,87940.0,55.4778,55.4778,55.4281,55.4778,87940.0
2019-02-27 14:50:00,55.81,55.84,55.73,55.74,172880.0,55.4778,55.5077,55.3983,55.4082,172880.0
2019-02-27 14:55:00,55.75,55.76,55.72,55.74,62500.0,55.4182,55.4281,55.3884,55.4082,62500.0
2019-02-27 15:00:00,55.73,55.78,55.72,55.74,74000.0,55.3983,55.448,55.3884,55.4082,74000.0
2019-02-27 15:05:00,55.76,55.79,55.75,55.79,64300.0,55.4281,55.458,55.4182,55.458,64300.0
2019-02-27 15:10:00,55.78,55.86,55.78,55.81,130020.0,55.448,55.5275,55.448,55.4778,130020.0
2019-02-27 15:15:00,55.81,55.84,55.79,55.8,109920.0,55.4778,55.5077,55.458,55.4679,109920.0
2019-02-27 15:20:00,55.79,55.81,55.75,55.79,143380.0,55.458,55.4778,55.4182,55.458,143380.0
2019-02-27 15:25:00,55.8,55.84,55.74,55.75,108620.0,55.4679,55.5077,55.4082,55.4182,108620.0
2019-02-27 15:30:00,55.75,55.82,55.74,55.82,121660.0,55.4182,55.4878,55.4082,55.4878,121660.0
2019-02-27 15:35:00,55.81,55.83,55.77,55.77,117760.0,55.4778,55.4977,55.4381,55.4381,117760.0
2019-02-27 15:40:00,55.78,55.78,55.72,55.73,150780.0,55.448,55.448,55.3884,55.3983,150780.0
2019-02-27 15:45:00,55.71,55.76,55.69,55.76,251360.0,55.3784,55.4281,55.3585,55.4281,251360.0
2019-02-27 15:50:00,55.75,55.76,55.68,55.7,207460.0,55.4182,55.4281,55.3486,55.3685,207460.0
2019-02-27 15:55:00,55.71,55.84,55.71,55.81,556420.0,55.3784,55.5077,55.3784,55.4778,556420.0
2019-02-28 09:30:00,55.57,55.73,55.55,55.71,643000.0,55.2393,55.3983,55.2194,55.3784,643000.0
2019-02-28 09:35:00,55.73,55.8,55.68,55.8,368280.0,55.3983,55.4679,55.3486,55.4679,368280.0
2019-02-28 09:40:00,55.75,55.94,55.71,55.86,288200.0,55.4182,55.6071,55.3784,55.5275,288200.0
2019-02-28 09:45:00,55.9,56.05,55.89,56.02,552000.0,55.5673,55.7164,55.5574,55.6866,552000.0
2019-02-28 09:50:00,56.04,56.13,56.03,56.1,302300.0,55.7065,55.7959,55.6965,55.7661,302300.0
2019-02-28 09:55:00,56.1,56.12,56.05,56.07,275400.0,55.7661,55.786,55.7164,55.7363,275400.0
2019-02-28 10:00:00,56.07,56.07,55.88,55.92,330760.0,55.7363,55.7363,55.5474,55.5872,330760.0
2019-02-28 10:05:00,55.92,55.96,55.77,55.84,211160.0,55.5872,55.6269,55.4381,55.5077,211160.0
2019-02-28 10:10:00,55.84,55.93,55.82,55.9,184420.0,55.5077,55.5971,55.4878,55.5673,184420.0
2019-02-28 10:15:00,55.89,55.96,55.86,55.95,54800.0,55.5574,55.6269,55.5275,55.617,54800.0
2019-02-28 10:20:00,55.96,55.97,55.9,55.95,114000.0,55.6269,55.6369,55.5673,55.617,114000.0
2019-02-28 10:25:00,55.94,55.96,55.85,55.92,241260.0,55.6071,55.6269,55.5176,55.5872,241260.0
2019-02-28 10:30:00,55.96,56.0,55.9,55.95,284880.0,55.6269,55.6667,55.5673,55.617,284880.0
2019-02-28 10:35:00,55.96,56.05,55.96,56.05,348220.0,55.6269,55.7164,55.6269,55.7164,348220.0
2019-02-28 10:40:00,56.05,56.12,56.05,56.1,456440.0,55.7164,55.786,55.7164,55.7661,456440.0
2019-02-28 10:45:00,56.11,56.15,56.09,56.11,183660.0,55.776,55.8158,55.7562,55.776,183660.0
2019-02-28 10:50:00,56.1,56.13,56.07,56.12,239860.0,55.7661,55.7959,55.7363,55.786,239860.0
2019-02-28 10:55:00,56.12,56.16,56.09,56.1,187280.0,55.786,55.8257,55.7562,55.7661,187280.0
2019-02-28 11:00:00,56.1,56.12,56.06,56.1,197120.0,55.7661,55.786,55.7263,55.7661,197120.0
2019-02-28 11:05:00,56.1,56.12,56.0,56.01,273980.0,55.7661,55.786,55.6667,55.6766,273980.0
2019-02-28 11:10:00,56.01,56.06,56.0,56.05,395380.0,55.6766,55.7263,55.6667,55.7164,395380.0
2019-02-28 11:15:00,56.05,56.12,56.03,56.12,392360.0,55.7164,55.786,55.6965,55.786,392360.0
2019-02-28 11:20:00,56.13,56.21,56.1,56.21,252380.0,55.7959,55.8755,55.7661,55.8755,252380.0
2019-02-28 11:25:00,56.22,56.22,56.19,56.2,197360.0,55.8854,55.8854,55.8556,55.8655,197360.0
2019-02-28 11:30:00,56.2,56.24,56.19,56.24,125480.0,55.8655,55.9053,55.8556,55.9053,125480.0
2019-02-28 11:35:00,56.23,56.28,56.22,56.28,297960.0,55.8953,55.945,55.8854,55.945,297960.0
2019-02-28 11:40:00,56.29,56.29,56.23,56.23,206080.0,55.955,55.955,55.8953,55.8953,206080.0
2019-02-28 11:45:00,56.22,56.26,56.21,56.25,243620.0,55.8854,55.9252,55.8755,55.9152,243620.0
2019-02-28 11:50:00,56.24,56.29,56.22,56.25,115540.0,55.9053,55.955,55.8854,55.9152,115540.0
2019-02-28 11:55:00,56.24,56.3,56.24,56.27,240000.0,55.9053,55.9649,55.9053,55.9351,240000.0
2019-02-28 12:00:00,56.27,56.32,56.27,56.29,129100.0,55.9351,55.9848,55.9351,55.955,129100.0
2019-02-28 12:05:00,56.29,56.29,56.22,56.24,48660.0,55.955,55.955,55.8854,55.9053,48660.0
2019-02-28 12:10:00,56.23,56.32,56.22,56.32,269620.0,55.8953,55.9848,55.8854,55.9848,269620.0
2019-02-28 12:15:00,56.32,56.35,56.31,56.32,135600.0,55.9848,56.0146,55.9749,55.9848,135600.0
2019-02-28 12:20:00,56.32,56.38,56.32,56.35,105740.0,55.9848,56.0444,55.9848,56.0146,105740.0
2019-02-28 12:25:00,56.35,56.36,56.31,56.32,56900.0,56.0146,56.0246,55.9749,55.9848,56900.0
2019-02-28 12:30:00,56.32,56.33,56.32,56.32,53120.0,55.9848,55.9947,55.9848,55.9848,53120.0
2019-02-28 12:35:00,56.33,56.35,56.3,56.33,87540.0,55.9947,56.0146,55.9649,55.9947,87540.0
2019-02-28 12:40:00,56.34,56.36,56.33,56.34,75540.0,56.0047,56.0246,55.9947,56.0047,75540.0
2019-02-28 12:45:00,56.34,56.35,56.3,56.31,93820.0,56.0047,56.0146,55.9649,55.9749,93820.0
2019-02-28 12:50:00,56.29,56.33,56.28,56.32,57720.0,55.955,55.9947,55.945,55.9848,57720.0
2019-02-28 12:55:00,56.33,56.34,56.3,56.34,90020.0,55.9947,56.0047,55.9649,56.0047,90020.0
2019-02-28 13:00:00,56.35,56.35,56.31,56.31,102160.0,56.0146,56.0146,55.9749,55.9749,102160.0
2019-02-28 13:05:00,56.32,56.33,56.31,56.31,86260.0,55.9848,55.9947,55.9749,55.9749,86260.0
2019-02-28 13:10:00,56.31,56.33,56.3,56.3,132440.0,55.9749,55.9947,55.9649,55.9649,132440.0
2019-02-28 13:15:00,56.3,56.32,56.29,56.31,132540.0,55.9649,55.9848,55.955,55.9749,132540.0
2019-02-28 13:20:00,56.29,56.29,56.24,56.24,85140.0,55.955,55.955,55.9053,55.9053,85140.0
2019-02-28 13:25:00,56.23,56.27,56.23,56.27,49880.0,55.8953,55.9351,55.8953,55.9351,49880.0
2019-02-28 13:30:00,56.26,56.27,56.26,56.26,44700.0,55.9252,55.9351,55.9252,55.9252,44700.0
2019-02-28 13:35:00,56.25,56.27,56.25,56.26,62580.0,55.9152,55.9351,55.9152,55.9252,62580.0
2019-02-28 13:40:00,56.27,56.27,56.24,56.24,14600.0,55.9351,55.9351,55.9053,55.9053,14600.0
2019-02-28 13:45:00,56.21,56.23,56.15,56.17,87400.0,55.8755,55.8953,55.8158,55.8357,87400.0
2019-02-28 13:50:00,56.18,56.18,56.12,56.16,68780.0,55.8456,55.8456,55.786,55.8257,68780.0
2019-02-28 13:55:00,56.15,56.19,56.14,56.18,38060.0,55.8158,55.8556,55.8059,55.8456,38060.0
2019-02-28 14:00:00,56.18,56.2,56.1,56.15,61900.0,55.8456,55.8655,55.7661,55.8158,61900.0
2019-02-28 14:05:00,56.15,56.18,56.09,56.1,148080.0,55.8158,55.8456,55.7562,55.7661,148080.0
2019-02-28 14:10:00,56.09,56.13,56.05,56.11,72540.0,55.7562,55.7959,55.7164,55.776,72540.0
2019-02-28 14:15:00,56.12,56.12,56.04,56.08,146840.0,55.786,55.786,55.7065,55.7462,146840.0
2019-02-28 14:20:00,56.07,56.12,56.07,56.11,43000.0,55.7363,55.786,55.7363,55.776,43000.0
2019-02-28 14:25:00,56.12,56.14,56.1,56.12,68320.0,55.786,55.8059,55.7661,55.786,68320.0
2019-02-28 14:30:00,56.09,56.09,56.01,56.02,57160.0,55.7562,55.7562,55.6766,55.6866,57160.0
2019-02-28 14:35:00,56.02,56.05,56.01,56.05,57600.0,55.6866,55.7164,55.6766,55.7164,57600.0
2019-02-28 14:40:00,56.04,56.07,56.04,56.07,69400.0,55.7065,55.7363,55.7065,55.7363,69400.0
2019-02-28 14:45:00,56.06,56.07,56.06,56.07,51080.0,55.7263,55.7363,55.7263,55.7363,51080.0
2019-02-28 14:50:00,56.07,56.08,56.05,56.08,56680.0,55.7363,55.7462,55.7164,55.7462,56680.0
2019-02-28 14:55:00,56.08,56.12,56.06,56.07,50740.0,55.7462,55.786,55.7263,55.7363,50740.0
2019-02-28 15:00:00,56.07,56.09,56.05,56.07,62520.0,55.7363,55.7562,55.7164,55.7363,62520.0
2019-02-28 15:05:00,56.05,56.07,56.05,56.06,62040.0,55.7164,55.7363,55.7164,55.7263,62040.0
2019-02-28 15:10:00,56.05,56.09,56.04,56.06,70760.0,55.7164,55.7562,55.7065,55.7263,70760.0
2019-02-28 15:15:00,56.06,56.06,56.04,56.06,37960.0,55.7263,55.7263,55.7065,55.7263,37960.0
2019-02-28 15:20:00,56.07,56.09,56.03,56.04,108840.0,55.7363,55.7562,55.6965,55.7065,108840.0
2019-02-28 15:25:00,56.04,56.09,56.04,56.08,54840.0,55.7065,55.7562,55.7065,55.7462,54840.0
2019-02-28 15:30:00,56.07,56.12,56.07,56.09,92000.0,55.7363,55.786,55.7363,55.7562,92000.0
2019-02-28 15:35:00,56.07,56.09,56.06,56.08,91240.0,55.7363,55.7562,55.7263,55.7462,91240.0
2019-02-28 15:40:00,56.1,56.1,56.02,56.03,179000.0,55.7661,55.7661,55.6866,55.6965,179000.0
2019-02-28 15:45:00,56.01,56.06,56.0,56.04,239920.0,55.6766,55.7263,55.6667,55.7065,239920.0
2019-02-28 15:50:00,56.04,56.06,55.99,56.03,318780.0,55.7065,55.7263,55.6568,55.6965,318780.0
2019-02-28 15:55:00,56.02,56.03,55.87,56.03,1915600.0,55.6866,55.6965,55.5375,55.6965,1915600.0
2019-03-01 09:30:00,56.29,56.52,56.24,56.52,1122720.0,55.955,56.1836,55.9053,56.1836,1122720.0
2019-03-01 09:35:00,56.52,56.61,56.47,56.61,315440.0,56.1836,56.2731,56.1339,56.2731,315440.0
2019-03-01 09:40:00,56.61,56.64,56.47,56.58,353300.0,56.2731,56.3029,56.1339,56.2433,353300.0
2019-03-01 09:45:00,56.58,56.64,56.48,56.49,298380.0,56.2433,56.3029,56.1438,56.1538,298380.0
2019-03-01 09:50:00,56.51,56.64,56.51,56.58,238540.0,56.1737,56.3029,56.1737,56.2433,238540.0
2019-03-01 09:55:00,56.6,56.62,56.56,56.61,155580.0,56.2631,56.283,56.2234,56.2731,155580.0
2019-03-01 10:00:00,56.58,56.65,56.49,56.65,180220.0,56.2433,56.3128,56.1538,56.3128,180220.0
2019-03-01 10:05:00,56.65,56.7,56.64,56.7,261020.0,56.3128,56.3625,56.3029,56.3625,261020.0
2019-03-01 10:10:00,56.72,56.74,56.64,56.65,147340.0,56.3824,56.4023,56.3029,56.3128,147340.0
2019-03-01 10:15:00,56.63,56.63,56.53,56.62,167240.0,56.293,56.293,56.1935,56.283,167240.0
2019-03-01 10:20:00,56.61,56.61,56.48,56.5,160540.0,56.2731,56.2731,56.1438,56.1637,160540.0
2019-03-01 10:25:00,56.49,56.5,56.42,56.46,198900.0,56.1538,56.1637,56.0842,56.124,198900.0
2019-03-01 10:30:00,56.45,56.58,56.44,56.55,177460.0,56.114,56.2433,56.1041,56.2134,177460.0
2019-03-01 10:35:00,56.54,56.64,56.54,56.64,68160.0,56.2035,56.3029,56.2035,56.3029,68160.0
2019-03-01 10:40:00,56.64,56.69,56.62,56.64,133240.0,56.3029,56.3526,56.283,56.3029,133240.0
2019-03-01 10:45:00,56.64,56.64,56.55,56.61,191400.0,56.3029,56.3029,56.2134,56.2731,191400.0
2019-03-01 10:50:00,56.61,56.65,56.56,56.64,159920.0,56.2731,56.3128,56.2234,56.3029,159920.0
2019-03-01 10:55:00,56.64,56.66,56.56,56.6,172280.0,56.3029,56.3228,56.2234,56.2631,172280.0
2019-03-01 11:00:00,56.6,56.6,56.48,56.51,166200.0,56.2631,56.2631,56.1438,56.1737,166200.0
2019-03-01 11:05:00,56.51,56.52,56.48,56.5,131040.0,56.1737,56.1836,56.1438,56.1637,131040.0
2019-03-01 11:10:00,56.49,56.49,56.44,56.47,72960.0,56.1538,56.1538,56.1041,56.1339,72960.0
2019-03-01 11:15:00,56.48,56.54,56.46,56.51,95560.0,56.1438,56.2035,56.124,56.1737,95560.0
2019-03-01 11:20:00,56.53,56.53,56.46,56.52,105160.0,56.1935,56.1935,56.124,56.1836,105160.0
2019-03-01 11:25:00,56.51,56.54,56.49,56.51,131000.0,56.1737,56.2035,56.1538,56.1737,131000.0
2019-03-01 11:30:00,56.52,56.53,56.47,56.52,132000.0,56.1836,56.1935,56.1339,56.1836,132000.0
2019-03-01 11:35:00,56.55,56.6,56.54,56.58,79760.0,56.2134,56.2631,56.2035,56.2433,79760.0
2019-03-01 11:40:00,56.57,56.57,56.49,56.51,107540.0,56.2333,56.2333,56.1538,56.1737,107540.0
2019-03-01 11:45:00,56.52,56.58,56.45,56.58,262520.0,56.1836,56.2433,56.114,56.2433,262520.0
2019-03-01 11:50:00,56.55,56.59,56.45,56.45,323540.0,56.2134,56.2532,56.114,56.114,323540.0
2019-03-01 11:55:00,56.45,56.48,56.42,56.48,74740.0,56.114,56.1438,56.0842,56.1438,74740.0
2019-03-01 12:00:00,56.49,56.53,56.47,56.52,149180.0,56.1538,56.1935,56.1339,56.1836,149180.0
2019-03-01 12:05:00,56.54,56.6,56.54,56.59,118900.0,56.2035,56.2631,56.2035,56.2532,118900.0
2019-03-01 12:10:00,56.59,56.68,56.59,56.65,137920.0,56.2532,56.3427,56.2532,56.3128,137920.0
2019-03-01 12:15:00,56.65,56.71,56.62,56.69,167360.0,56.3128,56.3725,56.283,56.3526,167360.0
2019-03-01 12:20:00,56.67,56.68,56.62,56.66,58220.0,56.3327,56.3427,56.283,56.3228,58220.0
2019-03-01 12:25:00,56.66,56.7,56.66,56.69,96120.0,56.3228,56.3625,56.3228,56.3526,96120.0
2019-03-01 12:30:00,56.7,56.75,56.7,56.74,207540.0,56.3625,56.4122,56.3625,56.4023,207540.0
2019-03-01 12:35:00,56.74,56.74,56.68,56.72,146040.0,56.4023,56.4023,56.3427,56.3824,146040.0
2019-03-01 12:40:00,56.72,56.75,56.72,56.74,105240.0,56.3824,56.4122,56.3824,56.4023,105240.0
2019-03-01 12:45:00,56.74,56.75,56.72,56.74,67200.0,56.4023,56.4122,56.3824,56.4023,67200.0
2019-03-01 12:50:00,56.75,56.77,56.73,56.77,101280.0,56.4122,56.4321,56.3924,56.4321,101280.0
2019-03-01 12:55:00,56.76,56.79,56.76,56.77,112260.0,56.4222,56.452,56.4222,56.4321,112260.0
2019-03-01 13:00:00,56.77,56.77,56.72,56.77,172540.0,56.4321,56.4321,56.3824,56.4321,172540.0
2019-03-01 13:05:00,56.76,56.76,56.73,56.73,68000.0,56.4222,56.4222,56.3924,56.3924,68000.0
2019-03-01 13:10:00,56.74,56.81,56.74,56.8,133100.0,56.4023,56.4719,56.4023,56.4619,133100.0
2019-03-01 13:15:00,56.8,56.82,56.78,56.79,136880.0,56.4619,56.4818,56.4421,56.452,136880.0
2019-03-01 13:20:00,56.8,56.81,56.79,56.79,94480.0,56.4619,56.4719,56.452,56.452,94480.0
2019-03-01 13:25:00,56.79,56.83,56.79,56.8,82600.0,56.452,56.4918,56.452,56.4619,82600.0
2019-03-01 13:30:00,56.82,56.91,56.8,56.91,168760.0,56.4818,56.5713,56.4619,56.5713,168760.0
2019-03-01 13:35:00,56.91,56.96,56.9,56.92,252180.0,56.5713,56.621,56.5613,56.5812,252180.0
2019-03-01 13:40:00,56.91,56.96,56.91,56.92,174180.0,56.5713,56.621,56.5713,56.5812,174180.0
2019-03-01 13:45:00,56.92,56.96,56.91,56.93,332860.0,56.5812,56.621,56.5713,56.5912,332860.0
2019-03-01 13:50:00,56.93,56.94,56.91,56.94,369060.0,56.5912,56.6011,56.5713,56.6011,369060.0
2019-03-01 13:55:00,56.93,56.97,56.93,56.97,168060.0,56.5912,56.6309,56.5912,56.6309,168060.0
2019-03-01 14:00:00,56.97,56.97,56.94,56.95,78220.0,56.6309,56.6309,56.6011,56.611,78220.0
2019-03-01 14:05:00,56.95,56.96,56.94,56.94,49620.0,56.611,56.621,56.6011,56.6011,49620.0
2019-03-01 14:10:00,56.97,57.0,56.97,56.99,178940.0,56.6309,56.6608,56.6309,56.6508,178940.0
2019-03-01 14:15:00,56.99,57.05,56.99,57.03,90360.0,56.6508,56.7105,56.6508,56.6906,90360.0
2019-03-01 14:20:00,57.02,57.09,57.01,57.09,170520.0,56.6806,56.7502,56.6707,56.7502,170520.0
2019-03-01 14:25:00,57.09,57.1,57.05,57.08,305940.0,56.7502,56.7602,56.7105,56.7403,305940.0
2019-03-01 14:30:00,57.08,57.15,57.05,57.05,166580.0,56.7403,56.8099,56.7105,56.7105,166580.0
2019-03-01 14:35:00,57.07,57.11,57.03,57.03,150420.0,56.7303,56.7701,56.6906,56.6906,150420.0
2019-03-01 14:40:00,57.03,57.03,56.99,57.02,168820.0,56.6906,56.6906,56.6508,56.6806,168820.0
2019-03-01 14:45:00,57.02,57.03,56.97,56.98,175100.0,56.6806,56.6906,56.6309,56.6409,175100.0
2019-03-01 14:50:00,56.99,57.01,56.96,57.01,155060.0,56.6508,56.6707,56.621,56.6707,155060.0
2019-03-01 14:55:00,57.02,57.04,56.99,57.01,76120.0,56.6806,56.7005,56.6508,56.6707,76120.0
2019-03-01 15:00:00,57.03,57.03,56.92,56.92,150300.0,56.6906,56.6906,56.5812,56.5812,150300.0
2019-03-01 15:05:00,56.93,57.0,56.91,57.0,183820.0,56.5912,56.6608,56.5713,56.6608,183820.0
2019-03-01 15:10:00,57.0,57.05,57.0,57.0,97700.0,56.6608,56.7105,56.6608,56.6608,97700.0
2019-03-01 15:15:00,57.0,57.01,56.96,56.96,128000.0,56.6608,56.6707,56.621,56.621,128000.0
2019-03-01 15:20:00,56.96,56.98,56.92,56.92,151240.0,56.621,56.6409,56.5812,56.5812,151240.0
2019-03-01 15:25:00,56.93,56.97,56.92,56.95,231300.0,56.5912,56.6309,56.5812,56.611,231300.0
2019-03-01 15:30:00,56.96,56.98,56.94,56.94,127340.0,56.621,56.6409,56.6011,56.6011,127340.0
2019-03-01 15:35:00,56.94,57.04,56.94,57.03,145080.0,56.6011,56.7005,56.6011,56.6906,145080.0
2019-03-01 15:40:00,57.04,57.1,57.03,57.1,378100.0,56.7005,56.7602,56.6906,56.7602,378100.0
2019-03-01 15:45:00,57.1,57.13,56.98,57.0,456860.0,56.7602,56.79,56.6409,56.6608,456860.0
2019-03-01 15:50:00,57.02,57.02,56.93,56.99,447320.0,56.6806,56.6806,56.5912,56.6508,447320.0
2019-03-01 15:55:00,57.0,57.08,56.97,57.07,908400.0,56.6608,56.7403,56.6309,56.7303,908400.0
2019-03-04 09:30:00,57.35,57.5,57.25,57.45,1012060.0,57.0087,57.1578,56.9093,57.1081,1012060.0
2019-03-04 09:35:00,57.46,57.58,57.45,57.57,461980.0,57.118,57.2373,57.1081,57.2274,461980.0
2019-03-04 09:40:00,57.59,57.89,57.56,57.89,387900.0,57.2472,57.5455,57.2174,57.5455,387900.0
2019-03-04 09:45:00,57.87,57.91,57.66,57.67,534120.0,57.5256,57.5653,57.3168,57.3268,534120.0
2019-03-04 09:50:00,57.67,57.89,57.63,57.86,225360.0,57.3268,57.5455,57.287,57.5156,225360.0
2019-03-04 09:55:00,57.82,57.88,57.73,57.87,203260.0,57.4759,57.5355,57.3864,57.5256,203260.0
2019-03-04 10:00:00,57.89,57.89,57.79,57.87,202220.0,57.5455,57.5455,57.446,57.5256,202220.0
2019-03-04 10:05:00,57.88,57.88,57.72,57.74,76000.0,57.5355,57.5355,57.3765,57.3963,76000.0
2019-03-04 10:10:00,57.76,57.77,57.55,57.61,182620.0,57.4162,57.4262,57.2075,57.2671,182620.0
2019-03-04 10:15:00,57.6,57.61,57.46,57.53,213420.0,57.2572,57.2671,57.118,57.1876,213420.0
2019-03-04 10:20:00,57.55,57.55,57.47,57.52,151440.0,57.2075,57.2075,57.128,57.1777,151440.0
2019-03-04 10:25:00,57.48,57.6,57.44,57.57,183060.0,57.1379,57.2572,57.0981,57.2274,183060.0
2019-03-04 10:30:00,57.57,57.59,57.49,57.5,81480.0,57.2274,57.2472,57.1478,57.1578,81480.0
2019-03-04 10:35:00,57.5,57.5,57.41,57.48,188420.0,57.1578,57.1578,57.0683,57.1379,188420.0
2019-03-04 10:40:00,57.48,57.5,57.43,57.5,348280.0,57.1379,57.1578,57.0882,57.1578,348280.0
2019-03-04 10:45:00,57.48,57.59,57.48,57.54,138220.0,57.1379,57.2472,57.1379,57.1975,138220.0
2019-03-04 10:50:00,57.53,57.54,57.45,57.46,83540.0,57.1876,57.1975,57.1081,57.118,83540.0
2019-03-04 10:55:00,57.45,57.46,57.38,57.4,123240.0,57.1081,57.118,57.0385,57.0584,123240.0
2019-03-04 11:00:00,57.39,57.46,57.39,57.42,88400.0,57.0484,57.118,57.0484,57.0783,88400.0
2019-03-04 11:05:00,57.38,57.39,57.15,57.17,336020.0,57.0385,57.0484,56.8099,56.8297,336020.0
2019-03-04 11:10:00,57.16,57.29,57.15,57.21,245760.0,56.8198,56.949,56.8099,56.8695,245760.0
2019-03-04 11:15:00,57.24,57.25,57.13,57.19,180980.0,56.8993,56.9093,56.79,56.8496,180980.0
2019-03-04 11:20:00,57.21,57.22,57.05,57.05,143580.0,56.8695,56.8794,56.7105,56.7105,143580.0
2019-03-04 11:25:00,57.07,57.1,56.99,56.99,113080.0,56.7303,56.7602,56.6508,56.6508,113080.0
2019-03-04 11:30:00,56.99,57.1,56.98,57.03,213480.0,56.6508,56.7602,56.6409,56.6906,213480.0
2019-03-04 11:35:00,57.04,57.07,56.97,57.05,98060.0,56.7005,56.7303,56.6309,56.7105,98060.0
2019-03-04 11:40:00,57.05,57.05,56.77,56.77,323200.0,56.7105,56.7105,56.4321,56.4321,323200.0
2019-03-04 11:45:00,56.8,56.87,56.79,56.82,154760.0,56.4619,56.5315,56.452,56.4818,154760.0
2019-03-04 11:50:00,56.82,56.83,56.7,56.75,200220.0,56.4818,56.4918,56.3625,56.4122,200220.0
2019-03-04 11:55:00,56.73,56.74,56.64,56.7,162360.0,56.3924,56.4023,56.3029,56.3625,162360.0
2019-03-04 12:00:00,56.66,56.83,56.66,56.8,123240.0,56.3228,56.4918,56.3228,56.4619,123240.0
2019-03-04 12:05:00,56.83,56.85,56.73,56.85,118980.0,56.4918,56.5116,56.3924,56.5116,118980.0
2019-03-04 12:10:00,56.84,56.84,56.73,56.75,256600.0,56.5017,56.5017,56.3924,56.4122,256600.0
2019-03-04 12:15:00,56.74,56.78,56.53,56.6,220060.0,56.4023,56.4421,56.1935,56.2631,220060.0
2019-03-04 12:20:00,56.6,56.7,56.55,56.66,213300.0,56.2631,56.3625,56.2134,56.3228,213300.0
2019-03-04 12:25:00,56.67,56.75,56.6,56.75,291900.0,56.3327,56.4122,56.2631,56.4122,291900.0
2019-03-04 12:30:00,56.75,56.87,56.75,56.83,274160.0,56.4122,56.5315,56.4122,56.4918,274160.0
2019-03-04 12:35:00,56.84,56.84,56.75,56.78,212200.0,56.5017,56.5017,56.4122,56.4421,212200.0
2019-03-04 12:40:00,56.79,56.8,56.67,56.67,135540.0,56.452,56.4619,56.3327,56.3327,135540.0
2019-03-04 12:45:00,56.67,56.71,56.63,56.7,134120.0,56.3327,56.3725,56.293,56.3625,134120.0
2019-03-04 12:50:00,56.71,56.83,56.71,56.74,127280.0,56.3725,56.4918,56.3725,56.4023,127280.0
2019-03-04 12:55:00,56.72,56.74,56.66,56.73,51000.0,56.3824,56.4023,56.3228,56.3924,51000.0
2019-03-04 13:00:00,56.7,56.73,56.65,56.65,63880.0,56.3625,56.3924,56.3128,56.3128,63880.0
2019-03-04 13:05:00,56.62,56.67,56.57,56.6,102260.0,56.283,56.3327,56.2333,56.2631,102260.0
2019-03-04 13:10:00,56.62,56.7,56.62,56.69,138580.0,56.283,56.3625,56.283,56.3526,138580.0
2019-03-04 13:15:00,56.7,56.83,56.67,56.77,195100.0,56.3625,56.4918,56.3327,56.4321,195100.0
2019-03-04 13:20:00,56.77,56.88,56.77,56.86,209980.0,56.4321,56.5415,56.4321,56.5216,209980.0
2019-03-04 13:25:00,56.85,56.87,56.77,56.83,106840.0,56.5116,56.5315,56.4321,56.4918,106840.0
2019-03-04 13:30:00,56.82,56.86,56.82,56.83,144260.0,56.4818,56.5216,56.4818,56.4918,144260.0
2019-03-04 13:35:00,56.83,56.87,56.81,56.83,119560.0,56.4918,56.5315,56.4719,56.4918,119560.0
2019-03-04 13:40:00,56.84,56.85,56.79,56.84,96160.0,56.5017,56.5116,56.452,56.5017,96160.0
2019-03-04 13:45:00,56.85,56.9,56.8,56.88,154200.0,56.5116,56.5613,56.4619,56.5415,154200.0
2019-03-04 13:50:00,56.86,56.95,56.83,56.93,165100.0,56.5216,56.611,56.4918,56.5912,165100.0
2019-03-04 13:55:00,56.94,56.97,56.89,56.93,114320.0,56.6011,56.6309,56.5514,56.5912,114320.0
2019-03-04 14:00:00,56.98,56.98,56.86,56.91,112920.0,56.6409,56.6409,56.5216,56.5713,112920.0
2019-03-04 14:05:00,56.92,56.96,56.83,56.83,99620.0,56.5812,56.621,56.4918,56.4918,99620.0
2019-03-04 14:10:00,56.83,56.89,56.78,56.81,172000.0,56.4918,56.5514,56.4421,56.4719,172000.0
2019-03-04 14:15:00,56.81,56.88,56.8,56.87,102540.0,56.4719,56.5415,56.4619,56.5315,102540.0
2019-03-04 14:20:00,56.87,56.9,56.83,56.9,85220.0,56.5315,56.5613,56.4918,56.5613,85220.0
2019-03-04 14:25:00,56.92,56.93,56.87,56.91,132040.0,56.5812,56.5912,56.5315,56.5713,132040.0
2019-03-04 14:30:00,56.95,56.99,56.92,56.97,214660.0,56.611,56.6508,56.5812,56.6309,214660.0
2019-03-04 14:35:00,56.97,57.05,56.97,57.0,171480.0,56.6309,56.7105,56.6309,56.6608,171480.0
2019-03-04 14:40:00,57.02,57.08,57.02,57.06,79560.0,56.6806,56.7403,56.6806,56.7204,79560.0
2019-03-04 14:45:00,57.07,57.1,57.06,57.06,126920.0,56.7303,56.7602,56.7204,56.7204,126920.0
2019-03-04 14:50:00,57.06,57.17,57.06,57.14,117540.0,56.7204,56.8297,56.7204,56.7999,117540.0
2019-03-04 14:55:00,57.16,57.18,57.09,57.09,84040.0,56.8198,56.8397,56.7502,56.7502,84040.0
2019-03-04 15:00:00,57.08,57.1,57.03,57.07,201480.0,56.7403,56.7602,56.6906,56.7303,201480.0
2019-03-04 15:05:00,57.06,57.1,57.06,57.08,103000.0,56.7204,56.7602,56.7204,56.7403,103000.0
2019-03-04 15:10:00,57.06,57.09,57.04,57.05,95000.0,56.7204,56.7502,56.7005,56.7105,95000.0
2019-03-04 15:15:00,57.05,57.16,57.03,57.16,104500.0,56.7105,56.8198,56.6906,56.8198,104500.0
2019-03-04 15:20:00,57.13,57.17,57.1,57.13,158040.0,56.79,56.8297,56.7602,56.79,158040.0
2019-03-04 15:25:00,57.14,57.19,57.14,57.14,107000.0,56.7999,56.8496,56.7999,56.7999,107000.0
2019-03-04 15:30:00,57.13,57.22,57.12,57.19,156140.0,56.79,56.8794,56.78,56.8496,156140.0
2019-03-04 15:35:00,57.19,57.3,57.18,57.21,552260.0,56.8496,56.959,56.8397,56.8695,552260.0
2019-03-04 15:40:00,57.22,57.3,57.2,57.29,359540.0,56.8794,56.959,56.8596,56.949,359540.0
2019-03-04 15:45:00,57.3,57.31,57.24,57.28,214200.0,56.959,56.9689,56.8993,56.9391,214200.0
2019-03-04 15:50:00,57.27,57.36,57.26,57.32,532560.0,56.9291,57.0186,56.9192,56.9788,532560.0
2019-03-04 15:55:00,57.27,57.42,57.24,57.41,945040.0,56.9291,57.0783,56.8993,57.0683,945040.0
2019-03-05 09:30:00,57.5,57.62,57.37,57.59,551740.0,57.1578,57.2771,57.0285,57.2472,551740.0
2019-03-05 09:35:00,57.58,57.85,57.56,57.76,495060.0,57.2373,57.5057,57.2174,57.4162,495060.0
2019-03-05 09:40:00,57.74,57.83,57.7,57.8,341260.0,57.3963,57.4858,57.3566,57.456,341260.0
2019-03-05 09:45:00,57.78,57.78,57.43,57.44,315180.0,57.4361,57.4361,57.0882,57.0981,315180.0
2019-03-05 09:50:00,57.42,57.55,57.31,57.33,174360.0,57.0783,57.2075,56.9689,56.9888,174360.0
2019-03-05 09:55:00,57.42,57.46,57.35,57.46,123180.0,57.0783,57.118,57.0087,57.118,123180.0
2019-03-05 10:00:00,57.5,57.69,57.46,57.67,183160.0,57.1578,57.3466,57.118,57.3268,183160.0
2019-03-05 10:05:00,57.66,57.87,57.65,57.76,271620.0,57.3168,57.5256,57.3069,57.4162,271620.0
2019-03-05 10:10:00,57.73,57.78,57.66,57.74,101320.0,57.3864,57.4361,57.3168,57.3963,101320.0
2019-03-05 10:15:00,57.74,57.77,57.64,57.7,108000.0,57.3963,57.4262,57.2969,57.3566,108000.0
2019-03-05 10:20:00,57.68,57.8,57.65,57.78,182940.0,57.3367,57.456,57.3069,57.4361,182940.0
2019-03-05 10:25:00,57.78,57.79,57.72,57.77,96260.0,57.4361,57.446,57.3765,57.4262,96260.0
2019-03-05 10:30:00,57.82,57.89,57.81,57.81,236000.0,57.4759,57.5455,57.4659,57.4659,236000.0
2019-03-05 10:35:00,57.81,57.85,57.79,57.83,302380.0,57.4659,57.5057,57.446,57.4858,302380.0
2019-03-05 10:40:00,57.85,57.87,57.84,57.86,118300.0,57.5057,57.5256,57.4958,57.5156,118300.0
2019-03-05 10:45:00,57.85,57.85,57.74,57.78,207620.0,57.5057,57.5057,57.3963,57.4361,207620.0
2019-03-05 10:50:00,57.79,57.9,57.78,57.85,186700.0,57.446,57.5554,57.4361,57.5057,186700.0
2019-03-05 10:55:00,57.85,57.86,57.76,57.82,171000.0,57.5057,57.5156,57.4162,57.4759,171000.0
2019-03-05 11:00:00,57.83,57.89,57.75,57.82,213000.0,57.4858,57.5455,57.4063,57.4759,213000.0
2019-03-05 11:05:00,57.83,57.91,57.82,57.91,172040.0,57.4858,57.5653,57.4759,57.5653,172040.0
2019-03-05 11:10:00,57.91,57.93,57.85,57.85,96080.0,57.5653,57.5852,57.5057,57.5057,96080.0
2019-03-05 11:15:00,57.84,57.9,57.84,57.84,108440.0,57.4958,57.5554,57.4958,57.4958,108440.0
2019-03-05 11:20:00,57.83,57.87,57.81,57.86,118500.0,57.4858,57.5256,57.4659,57.5156,118500.0
2019-03-05 11:25:00,57.85,57.88,57.82,57.83,235380.0,57.5057,57.5355,57.4759,57.4858,235380.0
2019-03-05 11:30:00,57.81,57.85,57.78,57.8,61900.0,57.4659,57.5057,57.4361,57.456,61900.0
2019-03-05 11:35:00,57.8,57.92,57.8,57.9,186720.0,57.456,57.5753,57.456,57.5554,186720.0
2019-03-05 11:40:00,57.92,57.94,57.85,57.89,177220.0,57.5753,57.5952,57.5057,57.5455,177220.0
2019-03-05 11:45:00,57.87,57.87,57.72,57.72,130020.0,57.5256,57.5256,57.3765,57.3765,130020.0
2019-03-05 11:50:00,57.72,57.75,57.63,57.67,197300.0,57.3765,57.4063,57.287,57.3268,197300.0
2019-03-05 11:55:00,57.65,57.72,57.65,57.7,178240.0,57.3069,57.3765,57.3069,57.3566,178240.0
2019-03-05 12:00:00,57.71,57.72,57.69,57.72,95960.0,57.3665,57.3765,57.3466,57.3765,95960.0
2019-03-05 12:05:00,57.7,57.71,57.66,57.66,168000.0,57.3566,57.3665,57.3168,57.3168,168000.0
2019-03-05 12:10:00,57.67,57.71,57.65,57.66,65100.0,57.3268,57.3665,57.3069,57.3168,65100.0
2019-03-05 12:15:00,57.64,57.67,57.64,57.67,104000.0,57.2969,57.3268,57.2969,57.3268,104000.0
2019-03-05 12:20:00,57.66,57.7,57.63,57.68,100000.0,57.3168,57.3566,57.287,57.3367,100000.0
2019-03-05 12:25:00,57.69,57.69,57.65,57.66,178000.0,57.3466,57.3466,57.3069,57.3168,178000.0
2019-03-05 12:30:00,57.66,57.7,57.63,57.63,113040.0,57.3168,57.3566,57.287,57.287,113040.0
2019-03-05 12:35:00,57.6,57.67,57.58,57.61,80000.0,57.2572,57.3268,57.2373,57.2671,80000.0
2019-03-05 12:40:00,57.64,57.69,57.63,57.68,59000.0,57.2969,57.3466,57.287,57.3367,59000.0
2019-03-05 12:45:00,57.68,57.7,57.67,57.7,83340.0,57.3367,57.3566,57.3268,57.3566,83340.0
2019-03-05 12:50:00,57.71,57.72,57.68,57.69,83020.0,57.3665,57.3765,57.3367,57.3466,83020.0
2019-03-05 12:55:00,57.7,57.75,57.7,57.71,121400.0,57.3566,57.4063,57.3566,57.3665,121400.0
2019-03-05 13:00:00,57.7,57.77,57.67,57.76,201200.0,57.3566,57.4262,57.3268,57.4162,201200.0
2019-03-05 13:05:00,57.77,57.81,57.76,57.78,75600.0,57.4262,57.4659,57.4162,57.4361,75600.0
2019-03-05 13:10:00,57.78,57.84,57.78,57.81,106000.0,57.4361,57.4958,57.4361,57.4659,106000.0
2019-03-05 13:15:00,57.82,57.85,57.79,57.8,54180.0,57.4759,57.5057,57.446,57.456,54180.0
2019-03-05 13:20:00,57.81,57.82,57.77,57.8,98320.0,57.4659,57.4759,57.4262,57.456,98320.0
2019-03-05 13:25:00,57.8,57.81,57.76,57.78,100820.0,57.456,57.4659,57.4162,57.4361,100820.0
2019-03-05 13:30:00,57.77,57.82,57.76,57.81,78040.0,57.4262,57.4759,57.4162,57.4659,78040.0
2019-03-05 13:35:00,57.82,57.88,57.82,57.87,127720.0,57.4759,57.5355,57.4759,57.5256,127720.0
2019-03-05 13:40:00,57.85,57.86,57.81,57.83,124020.0,57.5057,57.5156,57.4659,57.4858,124020.0
2019-03-05 13:45:00,57.83,57.85,57.81,57.84,115160.0,57.4858,57.5057,57.4659,57.4958,115160.0
2019-03-05 13:50:00,57.85,57.93,57.85,57.9,158240.0,57.5057,57.5852,57.5057,57.5554,158240.0
2019-03-05 13:55:00,57.9,57.92,57.89,57.91,149340.0,57.5554,57.5753,57.5455,57.5653,149340.0
2019-03-05 14:00:00,57.91,58.0,57.91,57.98,333360.0,57.5653,57.6548,57.5653,57.6349,333360.0
2019-03-05 14:05:00,57.99,58.01,57.98,57.99,212320.0,57.6449,57.6647,57.6349,57.6449,212320.0
2019-03-05 14:10:00,58.0,58.02,57.99,58.0,162960.0,57.6548,57.6747,57.6449,57.6548,162960.0
2019-03-05 14:15:00,57.99,57.99,57.94,57.94,179340.0,57.6449,57.6449,57.5952,57.5952,179340.0
2019-03-05 14:20:00,57.95,57.96,57.91,57.93,217520.0,57.6051,57.615,57.5653,57.5852,217520.0
2019-03-05 14:25:00,57.93,57.95,57.91,57.95,149940.0,57.5852,57.6051,57.5653,57.6051,149940.0
2019-03-05 14:30:00,57.94,58.0,57.94,57.97,144000.0,57.5952,57.6548,57.5952,57.625,144000.0
2019-03-05 14:35:00,57.97,57.99,57.95,57.98,77920.0,57.625,57.6449,57.6051,57.6349,77920.0
2019-03-05 14:40:00,57.98,58.07,57.97,58.03,154840.0,57.6349,57.7244,57.625,57.6846,154840.0
2019-03-05 14:45:00,58.05,58.13,58.05,58.12,151140.0,57.7045,57.784,57.7045,57.7741,151140.0
2019-03-05 14:50:00,58.12,58.19,58.11,58.18,163920.0,57.7741,57.8437,57.7641,57.8337,163920.0
2019-03-05 14:55:00,58.2,58.23,58.16,58.22,209720.0,57.8536,57.8834,57.8138,57.8735,209720.0
2019-03-05 15:00:00,58.22,58.24,58.2,58.22,139000.0,57.8735,57.8934,57.8536,57.8735,139000.0
2019-03-05 15:05:00,58.2,58.21,58.15,58.21,179420.0,57.8536,57.8635,57.8039,57.8635,179420.0
2019-03-05 15:10:00,58.19,58.23,58.17,58.18,126880.0,57.8437,57.8834,57.8238,57.8337,126880.0
2019-03-05 15:15:00,58.18,58.19,58.17,58.19,113820.0,57.8337,57.8437,57.8238,57.8437,113820.0
2019-03-05 15:20:00,58.18,58.25,58.18,58.25,134600.0,57.8337,57.9033,57.8337,57.9033,134600.0
2019-03-05 15:25:00,58.25,58.25,58.22,58.25,277120.0,57.9033,57.9033,57.8735,57.9033,277120.0
2019-03-05 15:30:00,58.25,58.25,58.22,58.23,185880.0,57.9033,57.9033,57.8735,57.8834,185880.0
2019-03-05 15:35:00,58.24,58.32,58.24,58.32,189320.0,57.8934,57.9729,57.8934,57.9729,189320.0
2019-03-05 15:40:00,58.32,58.36,58.31,58.34,309760.0,57.9729,58.0127,57.963,57.9928,309760.0
2019-03-05 15:45:00,58.36,58.48,58.33,58.46,449380.0,58.0127,58.1319,57.9828,58.1121,449380.0
2019-03-05 15:50:00,58.47,58.48,58.3,58.33,829860.0,58.122,58.1319,57.953,57.9828,829860.0
2019-03-05 15:55:00,58.33,58.33,58.07,58.08,1506880.0,57.9828,57.9828,57.7244,57.7343,1506880.0
2019-03-06 09:30:00,58.12,58.27,58.1,58.13,896120.0,57.7741,57.9232,57.7542,57.784,896120.0
2019-03-06 09:35:00,58.16,58.19,58.02,58.18,394720.0,57.8138,57.8437,57.6747,57.8337,394720.0
2019-03-06 09:40:00,58.21,58.31,58.17,58.23,386180.0,57.8635,57.963,57.8238,57.8834,386180.0
2019-03-06 09:45:00,58.23,58.26,57.95,57.99,323540.0,57.8834,57.9133,57.6051,57.6449,323540.0
2019-03-06 09:50:00,58.0,58.03,57.93,58.0,588000.0,57.6548,57.6846,57.5852,57.6548,588000.0
2019-03-06 09:55:00,57.99,58.2,57.96,58.16,440560.0,57.6449,57.8536,57.615,57.8138,440560.0
2019-03-06 10:00:00,58.16,58.21,58.15,58.19,252000.0,57.8138,57.8635,57.8039,57.8437,252000.0
2019-03-06 10:05:00,58.18,58.33,58.14,58.28,202760.0,57.8337,57.9828,57.794,57.9331,202760.0
2019-03-06 10:10:00,58.28,58.33,58.23,58.33,146540.0,57.9331,57.9828,57.8834,57.9828,146540.0
2019-03-06 10:15:00,58.33,58.38,58.2,58.23,154100.0,57.9828,58.0325,57.8536,57.8834,154100.0
2019-03-06 10:20:00,58.23,58.24,58.09,58.09,128500.0,57.8834,57.8934,57.7443,57.7443,128500.0
2019-03-06 10:25:00,58.09,58.1,58.03,58.05,105240.0,57.7443,57.7542,57.6846,57.7045,105240.0
2019-03-06 10:30:00,58.06,58.1,57.81,57.87,236420.0,57.7144,57.7542,57.4659,57.5256,236420.0
2019-03-06 10:35:00,57.85,57.89,57.82,57.86,239380.0,57.5057,57.5455,57.4759,57.5156,239380.0
2019-03-06 10:40:00,57.86,57.99,57.86,57.98,115300.0,57.5156,57.6449,57.5156,57.6349,115300.0
2019-03-06 10:45:00,57.97,58.07,57.96,57.98,152760.0,57.625,57.7244,57.615,57.6349,152760.0
2019-03-06 10:50:00,58.0,58.05,57.99,58.05,64000.0,57.6548,57.7045,57.6449,57.7045,64000.0
2019-03-06 10:55:00,58.08,58.13,58.07,58.09,110000.0,57.7343,57.784,57.7244,57.7443,110000.0
2019-03-06 11:00:00,58.1,58.15,58.09,58.12,174440.0,57.7542,57.8039,57.7443,57.7741,174440.0
2019-03-06 11:05:00,58.14,58.23,58.14,58.18,118320.0,57.794,57.8834,57.794,57.8337,118320.0
2019-03-06 11:10:00,58.18,58.19,58.14,58.16,108940.0,57.8337,57.8437,57.794,57.8138,108940.0
2019-03-06 11:15:00,58.18,58.2,58.07,58.12,124560.0,57.8337,57.8536,57.7244,57.7741,124560.0
2019-03-06 11:20:00,58.15,58.15,58.05,58.05,77460.0,57.8039,57.8039,57.7045,57.7045,77460.0
2019-03-06 11:25:00,58.02,58.07,57.99,58.07,81000.0,57.6747,57.7244,57.6449,57.7244,81000.0
2019-03-06 11:30:00,58.07,58.07,57.95,58.03,73120.0,57.7244,57.7244,57.6051,57.6846,73120.0
2019-03-06 11:35:00,58.0,58.01,57.92,57.96,94180.0,57.6548,57.6647,57.5753,57.615,94180.0
2019-03-06 11:40:00,57.93,57.96,57.87,57.9,136500.0,57.5852,57.615,57.5256,57.5554,136500.0
2019-03-06 11:45:00,57.89,58.03,57.89,57.96,77960.0,57.5455,57.6846,57.5455,57.615,77960.0
2019-03-06 11:50:00,57.94,58.0,57.91,57.99,107000.0,57.5952,57.6548,57.5653,57.6449,107000.0
2019-03-06 11:55:00,57.99,58.05,57.96,58.04,81500.0,57.6449,57.7045,57.615,57.6946,81500.0
2019-03-06 12:00:00,57.99,58.06,57.99,58.03,43000.0,57.6449,57.7144,57.6449,57.6846,43000.0
2019-03-06 12:05:00,58.07,58.12,58.06,58.07,83600.0,57.7244,57.7741,57.7144,57.7244,83600.0
2019-03-06 12:10:00,58.04,58.07,58.02,58.02,80900.0,57.6946,57.7244,57.6747,57.6747,80900.0
2019-03-06 12:15:00,58.07,58.07,57.94,57.96,82820.0,57.7244,57.7244,57.5952,57.615,82820.0
2019-03-06 12:20:00,57.96,58.01,57.92,57.93,53500.0,57.615,57.6647,57.5753,57.5852,53500.0
2019-03-06 12:25:00,57.94,57.95,57.9,57.92,163440.0,57.5952,57.6051,57.5554,57.5753,163440.0
2019-03-06 12:30:00,57.94,58.0,57.93,57.95,123580.0,57.5952,57.6548,57.5852,57.6051,123580.0
2019-03-06 12:35:00,58.0,58.03,57.96,57.99,69040.0,57.6548,57.6846,57.615,57.6449,69040.0
2019-03-06 12:40:00,57.96,57.98,57.93,57.96,74000.0,57.615,57.6349,57.5852,57.615,74000.0
2019-03-06 12:45:00,57.93,57.98,57.93,57.93,18000.0,57.5852,57.6349,57.5852,57.5852,18000.0
2019-03-06 12:50:00,57.95,57.98,57.87,57.87,86160.0,57.6051,57.6349,57.5256,57.5256,86160.0
2019-03-06 12:55:00,57.9,57.94,57.88,57.94,67360.0,57.5554,57.5952,57.5355,57.5952,67360.0
2019-03-06 13:00:00,57.95,57.98,57.93,57.94,82500.0,57.6051,57.6349,57.5852,57.5952,82500.0
2019-03-06 13:05:00,57.94,57.95,57.89,57.95,26000.0,57.5952,57.6051,57.5455,57.6051,26000.0
2019-03-06 13:10:00,57.95,58.01,57.95,57.98,50100.0,57.6051,57.6647,57.6051,57.6349,50100.0
2019-03-06 13:15:00,57.96,58.0,57.94,57.97,79000.0,57.615,57.6548,57.5952,57.625,79000.0
2019-03-06 13:20:00,57.97,57.97,57.92,57.92,20000.0,57.625,57.625,57.5753,57.5753,20000.0
2019-03-06 13:25:00,57.91,57.95,57.89,57.91,55640.0,57.5653,57.6051,57.5455,57.5653,55640.0
2019-03-06 13:30:00,57.94,57.99,57.92,57.96,63820.0,57.5952,57.6449,57.5753,57.615,63820.0
2019-03-06 13:35:00,57.95,58.06,57.94,58.05,67060.0,57.6051,57.7144,57.5952,57.7045,67060.0
2019-03-06 13:40:00,58.06,58.06,58.0,58.01,37060.0,57.7144,57.7144,57.6548,57.6647,37060.0
2019-03-06 13:45:00,58.02,58.05,57.97,57.97,76520.0,57.6747,57.7045,57.625,57.625,76520.0
2019-03-06 13:50:00,57.95,57.98,57.95,57.95,70480.0,57.6051,57.6349,57.6051,57.6051,70480.0
2019-03-06 13:55:00,57.96,58.0,57.95,57.97,220900.0,57.615,57.6548,57.6051,57.625,220900.0
2019-03-06 14:00:00,57.97,58.02,57.94,58.01,100260.0,57.625,57.6747,57.5952,57.6647,100260.0
2019-03-06 14:05:00,57.98,58.06,57.98,58.06,148540.0,57.6349,57.7144,57.6349,57.7144,148540.0
2019-03-06 14:10:00,58.05,58.12,58.05,58.09,88320.0,57.7045,57.7741,57.7045,57.7443,88320.0
2019-03-06 14:15:00,58.08,58.08,58.04,58.05,59540.0,57.7343,57.7343,57.6946,57.7045,59540.0
2019-03-06 14:20:00,58.01,58.08,58.01,58.05,94500.0,57.6647,57.7343,57.6647,57.7045,94500.0
2019-03-06 14:25:00,58.04,58.05,57.99,58.02,84220.0,57.6946,57.7045,57.6449,57.6747,84220.0
2019-03-06 14:30:00,58.02,58.04,57.92,57.93,126160.0,57.6747,57.6946,57.5753,57.5852,126160.0
2019-03-06 14:35:00,57.93,57.97,57.93,57.96,44000.0,57.5852,57.625,57.5852,57.615,44000.0
2019-03-06 14:40:00,57.96,57.97,57.93,57.95,67500.0,57.615,57.625,57.5852,57.6051,67500.0
2019-03-06 14:45:00,57.95,57.98,57.94,57.97,50300.0,57.6051,57.6349,57.5952,57.625,50300.0
2019-03-06 14:50:00,57.98,57.99,57.93,57.98,74720.0,57.6349,57.6449,57.5852,57.6349,74720.0
2019-03-06 14:55:00,57.96,58.07,57.96,58.01,84440.0,57.615,57.7244,57.615,57.6647,84440.0
2019-03-06 15:00:00,58.0,58.07,57.98,57.98,109220.0,57.6548,57.7244,57.6349,57.6349,109220.0
2019-03-06 15:05:00,57.99,57.99,57.94,57.98,80500.0,57.6449,57.6449,57.5952,57.6349,80500.0
2019-03-06 15:10:00,57.96,57.97,57.89,57.89,162120.0,57.615,57.625,57.5455,57.5455,162120.0
2019-03-06 15:15:00,57.88,57.9,57.77,57.86,212400.0,57.5355,57.5554,57.4262,57.5156,212400.0
2019-03-06 15:20:00,57.88,57.89,57.83,57.86,67000.0,57.5355,57.5455,57.4858,57.5156,67000.0
2019-03-06 15:25:00,57.86,57.86,57.8,57.83,75000.0,57.5156,57.5156,57.456,57.4858,75000.0
2019-03-06 15:30:00,57.81,57.93,57.81,57.93,102320.0,57.4659,57.5852,57.4659,57.5852,102320.0
2019-03-06 15:35:00,57.92,57.95,57.9,57.93,98760.0,57.5753,57.6051,57.5554,57.5852,98760.0
2019-03-06 15:40:00,57.91,57.96,57.9,57.96,111760.0,57.5653,57.615,57.5554,57.615,111760.0
2019-03-06 15:45:00,57.95,57.95,57.84,57.87,308400.0,57.6051,57.6051,57.4958,57.5256,308400.0
2019-03-06 15:50:00,57.84,57.91,57.83,57.83,359720.0,57.4958,57.5653,57.4858,57.4858,359720.0
2019-03-06 15:55:00,57.84,57.92,57.84,57.89,481100.0,57.4958,57.5753,57.4958,57.5455,481100.0
2019-03-07 09:30:00,57.79,57.84,57.7,57.7,481840.0,57.446,57.4958,57.3566,57.3566,481840.0
2019-03-07 09:35:00,57.66,57.66,57.41,57.45,478900.0,57.3168,57.3168,57.0683,57.1081,478900.0
2019-03-07 09:40:00,57.47,57.62,57.41,57.45,301860.0,57.128,57.2771,57.0683,57.1081,301860.0
2019-03-07 09:45:00,57.44,57.44,57.28,57.28,323480.0,57.0981,57.0981,56.9391,56.9391,323480.0
2019-03-07 09:50:00,57.29,57.3,57.06,57.17,383300.0,56.949,56.959,56.7204,56.8297,383300.0
2019-03-07 09:55:00,57.16,57.27,57.11,57.24,278680.0,56.8198,56.9291,56.7701,56.8993,278680.0
2019-03-07 10:00:00,57.23,57.29,57.1,57.15,185820.0,56.8894,56.949,56.7602,56.8099,185820.0
2019-03-07 10:05:00,57.15,57.23,57.11,57.14,269580.0,56.8099,56.8894,56.7701,56.7999,269580.0
2019-03-07 10:10:00,57.12,57.15,57.07,57.1,171600.0,56.78,56.8099,56.7303,56.7602,171600.0
2019-03-07 10:15:00,57.07,57.1,57.0,57.06,253720.0,56.7303,56.7602,56.6608,56.7204,253720.0
2019-03-07 10:20:00,57.07,57.22,57.02,57.21,204700.0,56.7303,56.8794,56.6806,56.8695,204700.0
2019-03-07 10:25:00,57.23,57.26,57.2,57.24,156160.0,56.8894,56.9192,56.8596,56.8993,156160.0
2019-03-07 10:30:00,57.22,57.29,57.2,57.26,166720.0,56.8794,56.949,56.8596,56.9192,166720.0
2019-03-07 10:35:00,57.2,57.25,57.16,57.21,215060.0,56.8596,56.9093,56.8198,56.8695,215060.0
2019-03-07 10:40:00,57.2,57.2,57.14,57.19,338640.0,56.8596,56.8596,56.7999,56.8496,338640.0
2019-03-07 10:45:00,57.22,57.36,57.22,57.36,157020.0,56.8794,57.0186,56.8794,57.0186,157020.0
2019-03-07 10:50:00,57.38,57.41,57.29,57.37,305940.0,57.0385,57.0683,56.949,57.0285,305940.0
2019-03-07 10:55:00,57.38,57.41,57.3,57.3,160000.0,57.0385,57.0683,56.959,56.959,160000.0
2019-03-07 11:00:00,57.32,57.33,57.2,57.21,203080.0,56.9788,56.9888,56.8596,56.8695,203080.0
2019-03-07 11:05:00,57.23,57.32,57.18,57.28,51500.0,56.8894,56.9788,56.8397,56.9391,51500.0
2019-03-07 11:10:00,57.3,57.45,57.3,57.45,202200.0,56.959,57.1081,56.959,57.1081,202200.0
2019-03-07 11:15:00,57.47,57.49,57.31,57.36,196800.0,57.128,57.1478,56.9689,57.0186,196800.0
2019-03-07 11:20:00,57.36,57.44,57.32,57.44,68220.0,57.0186,57.0981,56.9788,57.0981,68220.0
2019-03-07 11:25:00,57.46,57.51,57.42,57.42,192320.0,57.118,57.1677,57.0783,57.0783,192320.0
2019-03-07 11:30:00,57.46,57.55,57.45,57.51,99980.0,57.118,57.2075,57.1081,57.1677,99980.0
2019-03-07 11:35:00,57.49,57.52,57.45,57.52,47420.0,57.1478,57.1777,57.1081,57.1777,47420.0
2019-03-07 11:40:00,57.5,57.51,57.45,57.51,57680.0,57.1578,57.1677,57.1081,57.1677,57680.0
2019-03-07 11:45:00,57.48,57.5,57.38,57.39,109260.0,57.1379,57.1578,57.0385,57.0484,109260.0
2019-03-07 11:50:00,57.37,57.43,57.33,57.39,67000.0,57.0285,57.0882,56.9888,57.0484,67000.0
2019-03-07 11:55:00,57.35,57.4,57.29,57.31,144600.0,57.0087,57.0584,56.949,56.9689,144600.0
2019-03-07 12:00:00,57.28,57.37,57.26,57.37,155620.0,56.9391,57.0285,56.9192,57.0285,155620.0
2019-03-07 12:05:00,57.39,57.44,57.39,57.44,49580.0,57.0484,57.0981,57.0484,57.0981,49580.0
2019-03-07 12:10:00,57.44,57.44,57.33,57.36,110720.0,57.0981,57.0981,56.9888,57.0186,110720.0
2019-03-07 12:15:00,57.34,57.37,57.32,57.36,26000.0,56.9987,57.0285,56.9788,57.0186,26000.0
2019-03-07 12:20:00,57.36,57.4,57.26,57.32,76000.0,57.0186,57.0584,56.9192,56.9788,76000.0
2019-03-07 12:25:00,57.31,57.42,57.31,57.41,38200.0,56.9689,57.0783,56.9689,57.0683,38200.0
2019-03-07 12:30:00,57.39,57.42,57.27,57.36,77000.0,57.0484,57.0783,56.9291,57.0186,77000.0
2019-03-07 12:35:00,57.36,57.39,57.3,57.34,36800.0,57.0186,57.0484,56.959,56.9987,36800.0
2019-03-07 12:40:00,57.34,57.4,57.31,57.31,53640.0,56.9987,57.0584,56.9689,56.9689,53640.0
2019-03-07 12:45:00,57.35,57.36,57.31,57.32,24120.0,57.0087,57.0186,56.9689,56.9788,24120.0
2019-03-07 12:50:00,57.34,57.41,57.33,57.34,112000.0,56.9987,57.0683,56.9888,56.9987,112000.0
2019-03-07 12:55:00,57.37,57.4,57.35,57.38,96000.0,57.0285,57.0584,57.0087,57.0385,96000.0
2019-03-07 13:00:00,57.36,57.44,57.36,57.42,36840.0,57.0186,57.0981,57.0186,57.0783,36840.0
2019-03-07 13:05:00,57.42,57.43,57.38,57.38,82760.0,57.0783,57.0882,57.0385,57.0385,82760.0
2019-03-07 13:10:00,57.39,57.45,57.39,57.42,74540.0,57.0484,57.1081,57.0484,57.0783,74540.0
2019-03-07 13:15:00,57.44,57.45,57.38,57.38,67740.0,57.0981,57.1081,57.0385,57.0385,67740.0
2019-03-07 13:20:00,57.4,57.41,57.32,57.35,62200.0,57.0584,57.0683,56.9788,57.0087,62200.0
2019-03-07 13:25:00,57.36,57.36,57.33,57.33,32000.0,57.0186,57.0186,56.9888,56.9888,32000.0
2019-03-07 13:30:00,57.34,57.34,57.26,57.26,54860.0,56.9987,56.9987,56.9192,56.9192,54860.0
2019-03-07 13:35:00,57.26,57.26,57.24,57.26,33000.0,56.9192,56.9192,56.8993,56.9192,33000.0
2019-03-07 13:40:00,57.28,57.28,57.22,57.27,48540.0,56.9391,56.9391,56.8794,56.9291,48540.0
2019-03-07 13:45:00,57.27,57.31,57.25,57.31,79800.0,56.9291,56.9689,56.9093,56.9689,79800.0
2019-03-07 13:50:00,57.31,57.32,57.21,57.22,98400.0,56.9689,56.9788,56.8695,56.8794,98400.0
2019-03-07 13:55:00,57.21,57.22,57.16,57.22,71760.0,56.8695,56.8794,56.8198,56.8794,71760.0
2019-03-07 14:00:00,57.2,57.26,57.14,57.18,98560.0,56.8596,56.9192,56.7999,56.8397,98560.0
2019-03-07 14:05:00,57.16,57.16,57.08,57.12,89500.0,56.8198,56.8198,56.7403,56.78,89500.0
2019-03-07 14:10:00,57.11,57.14,57.04,57.04,89700.0,56.7701,56.7999,56.7005,56.7005,89700.0
2019-03-07 14:15:00,57.04,57.05,57.02,57.02,98720.0,56.7005,56.7105,56.6806,56.6806,98720.0
2019-03-07 14:20:00,57.04,57.09,57.03,57.04,83040.0,56.7005,56.7502,56.6906,56.7005,83040.0
2019-03-07 14:25:00,57.02,57.05,57.0,57.02,101920.0,56.6806,56.7105,56.6608,56.6806,101920.0
2019-03-07 14:30:00,57.05,57.06,56.98,57.0,191380.0,56.7105,56.7204,56.6409,56.6608,191380.0
2019-03-07 14:35:00,57.0,57.01,56.88,56.9,157500.0,56.6608,56.6707,56.5415,56.5613,157500.0
2019-03-07 14:40:00,56.91,56.94,56.86,56.92,134600.0,56.5713,56.6011,56.5216,56.5812,134600.0
2019-03-07 14:45:00,56.91,56.91,56.81,56.83,122200.0,56.5713,56.5713,56.4719,56.4918,122200.0
2019-03-07 14:50:00,56.79,56.83,56.75,56.83,111140.0,56.452,56.4918,56.4122,56.4918,111140.0
2019-03-07 14:55:00,56.85,56.92,56.82,56.87,81500.0,56.5116,56.5812,56.4818,56.5315,81500.0
2019-03-07 15:00:00,56.87,56.91,56.84,56.88,79320.0,56.5315,56.5713,56.5017,56.5415,79320.0
2019-03-07 15:05:00,56.89,56.96,56.89,56.95,148780.0,56.5514,56.621,56.5514,56.611,148780.0
2019-03-07 15:10:00,56.94,56.96,56.92,56.94,121960.0,56.6011,56.621,56.5812,56.6011,121960.0
2019-03-07 15:15:00,56.95,56.99,56.93,56.99,136980.0,56.611,56.6508,56.5912,56.6508,136980.0
2019-03-07 15:20:00,56.98,57.02,56.94,57.02,147820.0,56.6409,56.6806,56.6011,56.6806,147820.0
2019-03-07 15:25:00,57.02,57.07,56.92,56.93,160100.0,56.6806,56.7303,56.5812,56.5912,160100.0
2019-03-07 15:30:00,56.95,57.0,56.94,56.94,132000.0,56.611,56.6608,56.6011,56.6011,132000.0
2019-03-07 15:35:00,56.94,57.09,56.94,57.08,157580.0,56.6011,56.7502,56.6011,56.7403,157580.0
2019-03-07 15:40:00,57.09,57.09,56.99,57.03,302820.0,56.7502,56.7502,56.6508,56.6906,302820.0
2019-03-07 15:45:00,57.03,57.09,56.98,56.98,343000.0,56.6906,56.7502,56.6409,56.6409,343000.0
2019-03-07 15:50:00,56.98,56.98,56.89,56.95,258080.0,56.6409,56.6409,56.5514,56.611,258080.0
2019-03-07 15:55:00,56.95,57.2,56.95,57.18,932640.0,56.611,56.8596,56.611,56.8397,932640.0
2019-03-08 09:30:00,56.35,56.57,56.16,56.34,1091840.0,56.0146,56.2333,55.8257,56.0047,1091840.0
2019-03-08 09:35:00,56.34,56.6,56.32,56.6,794000.0,56.0047,56.2631,55.9848,56.2631,794000.0
2019-03-08 09:40:00,56.58,56.69,56.41,56.58,335900.0,56.2433,56.3526,56.0743,56.2433,335900.0
2019-03-08 09:45:00,56.6,56.88,56.58,56.84,489460.0,56.2631,56.5415,56.2433,56.5017,489460.0
2019-03-08 09:50:00,56.84,56.9,56.76,56.83,512740.0,56.5017,56.5613,56.4222,56.4918,512740.0
2019-03-08 09:55:00,56.85,56.89,56.79,56.8,356160.0,56.5116,56.5514,56.452,56.4619,356160.0
2019-03-08 10:00:00,56.79,56.81,56.66,56.78,381460.0,56.452,56.4719,56.3228,56.4421,381460.0
2019-03-08 10:05:00,56.75,56.78,56.6,56.73,153580.0,56.4122,56.4421,56.2631,56.3924,153580.0
2019-03-08 10:10:00,56.79,56.89,56.75,56.86,164100.0,56.452,56.5514,56.4122,56.5216,164100.0
2019-03-08 10:15:00,56.83,56.91,56.78,56.83,99020.0,56.4918,56.5713,56.4421,56.4918,99020.0
2019-03-08 10:20:00,56.84,56.94,56.82,56.91,89840.0,56.5017,56.6011,56.4818,56.5713,89840.0
2019-03-08 10:25:00,56.93,57.06,56.93,57.05,180860.0,56.5912,56.7204,56.5912,56.7105,180860.0
2019-03-08 10:30:00,57.05,57.05,56.91,56.92,112240.0,56.7105,56.7105,56.5713,56.5812,112240.0
2019-03-08 10:35:00,56.93,57.05,56.9,56.94,144620.0,56.5912,56.7105,56.5613,56.6011,144620.0
2019-03-08 10:40:00,56.93,57.15,56.89,57.15,153700.0,56.5912,56.8099,56.5514,56.8099,153700.0
2019-03-08 10:45:00,57.15,57.2,57.12,57.2,145480.0,56.8099,56.8596,56.78,56.8596,145480.0
2019-03-08 10:50:00,57.19,57.2,57.11,57.16,263160.0,56.8496,56.8596,56.7701,56.8198,263160.0
2019-03-08 10:55:00,57.18,57.2,57.08,57.08,203060.0,56.8397,56.8596,56.7403,56.7403,203060.0
2019-03-08 11:00:00,57.06,57.16,57.04,57.1,305600.0,56.7204,56.8198,56.7005,56.7602,305600.0
2019-03-08 11:05:00,57.1,57.22,57.1,57.22,298480.0,56.7602,56.8794,56.7602,56.8794,298480.0
2019-03-08 11:10:00,57.21,57.29,57.15,57.26,208960.0,56.8695,56.949,56.8099,56.9192,208960.0
2019-03-08 11:15:00,57.28,57.35,57.24,57.24,134800.0,56.9391,57.0087,56.8993,56.8993,134800.0
2019-03-08 11:20:00,57.23,57.23,57.16,57.19,161320.0,56.8894,56.8894,56.8198,56.8496,161320.0
2019-03-08 11:25:00,57.21,57.28,57.21,57.21,159360.0,56.8695,56.9391,56.8695,56.8695,159360.0
2019-03-08 11:30:00,57.22,57.31,57.22,57.23,174480.0,56.8794,56.9689,56.8794,56.8894,174480.0
2019-03-08 11:35:00,57.23,57.26,57.18,57.18,133460.0,56.8894,56.9192,56.8397,56.8397,133460.0
2019-03-08 11:40:00,57.18,57.18,57.12,57.15,102240.0,56.8397,56.8397,56.78,56.8099,102240.0
2019-03-08 11:45:00,57.16,57.26,57.16,57.2,52400.0,56.8198,56.9192,56.8198,56.8596,52400.0
2019-03-08 11:50:00,57.18,57.18,57.11,57.13,43200.0,56.8397,56.8397,56.7701,56.79,43200.0
2019-03-08 11:55:00,57.1,57.12,57.03,57.03,71200.0,56.7602,56.78,56.6906,56.6906,71200.0
2019-03-08 12:00:00,57.02,57.05,57.0,57.0,92240.0,56.6806,56.7105,56.6608,56.6608,92240.0
2019-03-08 12:05:00,57.0,57.0,56.87,56.92,153660.0,56.6608,56.6608,56.5315,56.5812,153660.0
2019-03-08 12:10:00,56.9,56.95,56.8,56.95,117380.0,56.5613,56.611,56.4619,56.611,117380.0
2019-03-08 12:15:00,56.95,56.97,56.89,56.91,39780.0,56.611,56.6309,56.5514,56.5713,39780.0
2019-03-08 12:20:00,56.93,56.93,56.87,56.87,77200.0,56.5912,56.5912,56.5315,56.5315,77200.0
2019-03-08 12:25:00,56.88,56.96,56.88,56.93,67660.0,56.5415,56.621,56.5415,56.5912,67660.0
2019-03-08 12:30:00,56.93,56.93,56.87,56.88,65860.0,56.5912,56.5912,56.5315,56.5415,65860.0
2019-03-08 12:35:00,56.89,56.94,56.85,56.89,73200.0,56.5514,56.6011,56.5116,56.5514,73200.0
2019-03-08 12:40:00,56.89,56.9,56.84,56.87,91100.0,56.5514,56.5613,56.5017,56.5315,91100.0
2019-03-08 12:45:00,56.85,56.87,56.73,56.76,122080.0,56.5116,56.5315,56.3924,56.4222,122080.0
2019-03-08 12:50:00,56.72,56.77,56.7,56.72,111100.0,56.3824,56.4321,56.3625,56.3824,111100.0
2019-03-08 12:55:00,56.71,56.73,56.68,56.72,75240.0,56.3725,56.3924,56.3427,56.3824,75240.0
2019-03-08 13:00:00,56.71,56.75,56.7,56.74,39300.0,56.3725,56.4122,56.3625,56.4023,39300.0
2019-03-08 13:05:00,56.73,56.73,56.66,56.67,77980.0,56.3924,56.3924,56.3228,56.3327,77980.0
2019-03-08 13:10:00,56.71,56.76,56.71,56.75,38020.0,56.3725,56.4222,56.3725,56.4122,38020.0
2019-03-08 13:15:00,56.7,56.72,56.66,56.7,85200.0,56.3625,56.3824,56.3228,56.3625,85200.0
2019-03-08 13:20:00,56.7,56.7,56.64,56.68,32500.0,56.3625,56.3625,56.3029,56.3427,32500.0
2019-03-08 13:25:00,56.68,56.73,56.68,56.73,57600.0,56.3427,56.3924,56.3427,56.3924,57600.0
2019-03-08 13:30:00,56.74,56.74,56.6,56.66,122580.0,56.4023,56.4023,56.2631,56.3228,122580.0
2019-03-08 13:35:00,56.62,56.72,56.62,56.72,89880.0,56.283,56.3824,56.283,56.3824,89880.0
2019-03-08 13:40:00,56.72,56.79,56.7,56.7,93760.0,56.3824,56.452,56.3625,56.3625,93760.0
2019-03-08 13:45:00,56.68,56.79,56.68,56.77,144500.0,56.3427,56.452,56.3427,56.4321,144500.0
2019-03-08 13:50:00,56.78,56.79,56.71,56.73,116500.0,56.4421,56.452,56.3725,56.3924,116500.0
2019-03-08 13:55:00,56.7,56.72,56.68,56.72,47200.0,56.3625,56.3824,56.3427,56.3824,47200.0
2019-03-08 14:00:00,56.72,56.72,56.67,56.67,68000.0,56.3824,56.3824,56.3327,56.3327,68000.0
2019-03-08 14:05:00,56.66,56.73,56.66,56.73,45000.0,56.3228,56.3924,56.3228,56.3924,45000.0
2019-03-08 14:10:00,56.76,56.77,56.71,56.75,62540.0,56.4222,56.4321,56.3725,56.4122,62540.0
2019-03-08 14:15:00,56.75,56.82,56.73,56.82,39800.0,56.4122,56.4818,56.3924,56.4818,39800.0
2019-03-08 14:20:00,56.82,56.85,56.81,56.85,28500.0,56.4818,56.5116,56.4719,56.5116,28500.0
2019-03-08 14:25:00,56.87,56.9,56.85,56.86,79920.0,56.5315,56.5613,56.5116,56.5216,79920.0
2019-03-08 14:30:00,56.88,56.93,56.88,56.89,47260.0,56.5415,56.5912,56.5415,56.5514,47260.0
2019-03-08 14:35:00,56.89,56.94,56.89,56.94,55520.0,56.5514,56.6011,56.5514,56.6011,55520.0
2019-03-08 14:40:00,56.92,57.0,56.91,57.0,41600.0,56.5812,56.6608,56.5713,56.6608,41600.0
2019-03-08 14:45:00,56.99,57.03,56.95,56.95,115360.0,56.6508,56.6906,56.611,56.611,115360.0
2019-03-08 14:50:00,56.99,57.13,56.99,57.09,124080.0,56.6508,56.79,56.6508,56.7502,124080.0
2019-03-08 14:55:00,57.07,57.07,56.96,56.96,127660.0,56.7303,56.7303,56.621,56.621,127660.0
2019-03-08 15:00:00,56.94,56.99,56.93,56.97,81140.0,56.6011,56.6508,56.5912,56.6309,81140.0
2019-03-08 15:05:00,56.98,57.08,56.95,57.02,90580.0,56.6409,56.7403,56.611,56.6806,90580.0
2019-03-08 15:10:00,57.01,57.01,56.89,56.91,153260.0,56.6707,56.6707,56.5514,56.5713,153260.0
2019-03-08 15:15:00,56.93,56.93,56.84,56.86,120600.0,56.5912,56.5912,56.5017,56.5216,120600.0
2019-03-08 15:20:00,56.9,56.91,56.83,56.86,90500.0,56.5613,56.5713,56.4918,56.5216,90500.0
2019-03-08 15:25:00,56.86,56.89,56.81,56.84,130000.0,56.5216,56.5514,56.4719,56.5017,130000.0
2019-03-08 15:30:00,56.82,56.99,56.82,56.99,223340.0,56.4818,56.6508,56.4818,56.6508,223340.0
2019-03-08 15:35:00,56.98,56.99,56.92,56.96,146860.0,56.6409,56.6508,56.5812,56.621,146860.0
2019-03-08 15:40:00,56.97,57.06,56.96,57.05,141260.0,56.6309,56.7204,56.621,56.7105,141260.0
2019-03-08 15:45:00,57.07,57.1,57.01,57.02,278740.0,56.7303,56.7602,56.6707,56.6806,278740.0
2019-03-08 15:50:00,57.02,57.15,57.02,57.13,281860.0,56.6806,56.8099,56.6806,56.79,281860.0
2019-03-08 15:55:00,57.11,57.17,57.04,57.14,608640.0,56.7701,56.8297,56.7005,56.7999,608640.0
2019-03-11 09:30:00,57.25,57.47,57.22,57.38,811220.0,56.9093,57.128,56.8794,57.0385,811220.0
2019-03-11 09:35:00,57.45,57.53,57.41,57.51,526360.0,57.1081,57.1876,57.0683,57.1677,526360.0
2019-03-11 09:40:00,57.51,57.56,57.48,57.48,214260.0,57.1677,57.2174,57.1379,57.1379,214260.0
2019-03-11 09:45:00,57.46,57.58,57.46,57.58,179180.0,57.118,57.2373,57.118,57.2373,179180.0
2019-03-11 09:50:00,57.59,57.59,57.52,57.54,125760.0,57.2472,57.2472,57.1777,57.1975,125760.0
2019-03-11 09:55:00,57.55,57.57,57.51,57.56,196400.0,57.2075,57.2274,57.1677,57.2174,196400.0
2019-03-11 10:00:00,57.56,57.7,57.55,57.65,191840.0,57.2174,57.3566,57.2075,57.3069,191840.0
2019-03-11 10:05:00,57.66,57.66,57.59,57.59,134600.0,57.3168,57.3168,57.2472,57.2472,134600.0
2019-03-11 10:10:00,57.6,57.69,57.6,57.69,67100.0,57.2572,57.3466,57.2572,57.3466,67100.0
2019-03-11 10:15:00,57.68,57.73,57.65,57.67,62700.0,57.3367,57.3864,57.3069,57.3268,62700.0
2019-03-11 10:20:00,57.68,57.74,57.65,57.72,91340.0,57.3367,57.3963,57.3069,57.3765,91340.0
2019-03-11 10:25:00,57.69,57.82,57.69,57.82,117240.0,57.3466,57.4759,57.3466,57.4759,117240.0
2019-03-11 10:30:00,57.83,57.92,57.81,57.91,261180.0,57.4858,57.5753,57.4659,57.5653,261180.0
2019-03-11 10:35:00,57.9,57.96,57.9,57.95,232240.0,57.5554,57.615,57.5554,57.6051,232240.0
2019-03-11 10:40:00,57.94,57.97,57.89,57.92,410940.0,57.5952,57.625,57.5455,57.5753,410940.0
2019-03-11 10:45:00,57.92,57.99,57.92,57.96,142820.0,57.5753,57.6449,57.5753,57.615,142820.0
2019-03-11 10:50:00,57.98,58.02,57.96,57.96,254000.0,57.6349,57.6747,57.615,57.615,254000.0
2019-03-11 10:55:00,57.95,58.02,57.94,58.0,145700.0,57.6051,57.6747,57.5952,57.6548,145700.0
2019-03-11 11:00:00,57.99,58.09,57.98,58.07,177240.0,57.6449,57.7443,57.6349,57.7244,177240.0
2019-03-11 11:05:00,58.08,58.13,58.06,58.12,183260.0,57.7343,57.784,57.7144,57.7741,183260.0
2019-03-11 11:10:00,58.11,58.18,58.1,58.18,198140.0,57.7641,57.8337,57.7542,57.8337,198140.0
2019-03-11 11:15:00,58.18,58.19,58.13,58.14,234100.0,57.8337,57.8437,57.784,57.794,234100.0
2019-03-11 11:20:00,58.14,58.14,58.03,58.06,84180.0,57.794,57.794,57.6846,57.7144,84180.0
2019-03-11 11:25:00,58.06,58.08,58.01,58.07,173520.0,57.7144,57.7343,57.6647,57.7244,173520.0
2019-03-11 11:30:00,58.07,58.08,58.03,58.05,107600.0,57.7244,57.7343,57.6846,57.7045,107600.0
2019-03-11 11:35:00,58.06,58.16,58.05,58.13,163020.0,57.7144,57.8138,57.7045,57.784,163020.0
2019-03-11 11:40:00,58.15,58.21,58.15,58.18,131500.0,57.8039,57.8635,57.8039,57.8337,131500.0
2019-03-11 11:45:00,58.17,58.25,58.16,58.18,158280.0,57.8238,57.9033,57.8138,57.8337,158280.0
2019-03-11 11:50:00,58.17,58.21,58.11,58.21,136300.0,57.8238,57.8635,57.7641,57.8635,136300.0
2019-03-11 11:55:00,58.21,58.27,58.21,58.24,95840.0,57.8635,57.9232,57.8635,57.8934,95840.0
2019-03-11 12:00:00,58.23,58.3,58.17,58.29,174880.0,57.8834,57.953,57.8238,57.9431,174880.0
2019-03-11 12:05:00,58.3,58.34,58.22,58.24,133200.0,57.953,57.9928,57.8735,57.8934,133200.0
2019-03-11 12:10:00,58.23,58.24,58.14,58.15,206060.0,57.8834,57.8934,57.794,57.8039,206060.0
2019-03-11 12:15:00,58.14,58.15,58.12,58.12,94440.0,57.794,57.8039,57.7741,57.7741,94440.0
2019-03-11 12:20:00,58.12,58.16,58.11,58.13,263800.0,57.7741,57.8138,57.7641,57.784,263800.0
2019-03-11 12:25:00,58.12,58.18,58.12,58.16,88400.0,57.7741,57.8337,57.7741,57.8138,88400.0
2019-03-11 12:30:00,58.15,58.17,58.12,58.16,168500.0,57.8039,57.8238,57.7741,57.8138,168500.0
2019-03-11 12:35:00,58.15,58.19,58.14,58.19,149320.0,57.8039,57.8437,57.794,57.8437,149320.0
2019-03-11 12:40:00,58.18,58.23,58.17,58.22,117700.0,57.8337,57.8834,57.8238,57.8735,117700.0
2019-03-11 12:45:00,58.21,58.25,58.19,58.2,120600.0,57.8635,57.9033,57.8437,57.8536,120600.0
2019-03-11 12:50:00,58.19,58.24,58.17,58.21,99980.0,57.8437,57.8934,57.8238,57.8635,99980.0
2019-03-11 12:55:00,58.22,58.22,58.2,58.2,50800.0,57.8735,57.8735,57.8536,57.8536,50800.0
2019-03-11 13:00:00,58.21,58.26,58.19,58.22,204860.0,57.8635,57.9133,57.8437,57.8735,204860.0
2019-03-11 13:05:00,58.2,58.24,58.2,58.22,48120.0,57.8536,57.8934,57.8536,57.8735,48120.0
2019-03-11 13:10:00,58.22,58.23,58.16,58.16,86480.0,57.8735,57.8834,57.8138,57.8138,86480.0
2019-03-11 13:15:00,58.18,58.2,58.16,58.19,79820.0,57.8337,57.8536,57.8138,57.8437,79820.0
2019-03-11 13:20:00,58.19,58.19,58.11,58.12,49560.0,57.8437,57.8437,57.7641,57.7741,49560.0
2019-03-11 13:25:00,58.11,58.16,58.09,58.16,75620.0,57.7641,57.8138,57.7443,57.8138,75620.0
2019-03-11 13:30:00,58.16,58.25,58.16,58.25,109600.0,57.8138,57.9033,57.8138,57.9033,109600.0
2019-03-11 13:35:00,58.25,58.27,58.23,58.24,253560.0,57.9033,57.9232,57.8834,57.8934,253560.0
2019-03-11 13:40:00,58.23,58.29,58.23,58.27,117300.0,57.8834,57.9431,57.8834,57.9232,117300.0
2019-03-11 13:45:00,58.26,58.28,58.25,58.28,106820.0,57.9133,57.9331,57.9033,57.9331,106820.0
2019-03-11 13:50:00,58.31,58.32,58.29,58.3,128180.0,57.963,57.9729,57.9431,57.953,128180.0
2019-03-11 13:55:00,58.29,58.37,58.29,58.37,195780.0,57.9431,58.0226,57.9431,58.0226,195780.0
2019-03-11 14:00:00,58.35,58.35,58.31,58.33,98060.0,58.0027,58.0027,57.963,57.9828,98060.0
2019-03-11 14:05:00,58.34,58.34,58.31,58.34,181000.0,57.9928,57.9928,57.963,57.9928,181000.0
2019-03-11 14:10:00,58.34,58.35,58.3,58.32,297640.0,57.9928,58.0027,57.953,57.9729,297640.0
2019-03-11 14:15:00,58.31,58.35,58.29,58.3,204120.0,57.963,58.0027,57.9431,57.953,204120.0
2019-03-11 14:20:00,58.29,58.39,58.29,58.38,189240.0,57.9431,58.0425,57.9431,58.0325,189240.0
2019-03-11 14:25:00,58.37,58.4,58.31,58.32,175880.0,58.0226,58.0524,57.963,57.9729,175880.0
2019-03-11 14:30:00,58.3,58.35,58.29,58.34,229940.0,57.953,58.0027,57.9431,57.9928,229940.0
2019-03-11 14:35:00,58.35,58.41,58.32,58.39,72420.0,58.0027,58.0624,57.9729,58.0425,72420.0
2019-03-11 14:40:00,58.39,58.45,58.39,58.42,290180.0,58.0425,58.1021,58.0425,58.0723,290180.0
2019-03-11 14:45:00,58.41,58.47,58.4,58.46,246880.0,58.0624,58.122,58.0524,58.1121,246880.0
2019-03-11 14:50:00,58.48,58.48,58.41,58.42,171520.0,58.1319,58.1319,58.0624,58.0723,171520.0
2019-03-11 14:55:00,58.42,58.46,58.41,58.45,213240.0,58.0723,58.1121,58.0624,58.1021,213240.0
2019-03-11 15:00:00,58.44,58.47,58.41,58.46,231580.0,58.0922,58.122,58.0624,58.1121,231580.0
2019-03-11 15:05:00,58.46,58.52,58.46,58.52,256940.0,58.1121,58.1717,58.1121,58.1717,256940.0
2019-03-11 15:10:00,58.52,58.56,58.5,58.56,149800.0,58.1717,58.2115,58.1518,58.2115,149800.0
2019-03-11 15:15:00,58.56,58.56,58.54,58.55,146940.0,58.2115,58.2115,58.1916,58.2015,146940.0
2019-03-11 15:20:00,58.55,58.57,58.51,58.56,188700.0,58.2015,58.2214,58.1618,58.2115,188700.0
2019-03-11 15:25:00,58.56,58.59,58.54,58.59,389220.0,58.2115,58.2413,58.1916,58.2413,389220.0
2019-03-11 15:30:00,58.59,58.68,58.59,58.67,594560.0,58.2413,58.3308,58.2413,58.3208,594560.0
2019-03-11 15:35:00,58.67,58.71,58.65,58.67,415160.0,58.3208,58.3606,58.3009,58.3208,415160.0
2019-03-11 15:40:00,58.67,58.67,58.6,58.65,595260.0,58.3208,58.3208,58.2512,58.3009,595260.0
2019-03-11 15:45:00,58.65,58.69,58.62,58.65,337120.0,58.3009,58.3407,58.2711,58.3009,337120.0
2019-03-11 15:50:00,58.65,58.68,58.64,58.65,541600.0,58.3009,58.3308,58.291,58.3009,541600.0
2019-03-11 15:55:00,58.65,58.81,58.65,58.79,1305100.0,58.3009,58.46,58.3009,58.4401,1305100.0
2019-03-12 09:30:00,58.96,59.25,58.91,59.25,1171560.0,58.6091,58.8974,58.5594,58.8974,1171560.0
2019-03-12 09:35:00,59.26,59.78,59.26,59.74,1173500.0,58.9073,59.4242,58.9073,59.3844,1173500.0
2019-03-12 09:40:00,59.71,59.85,59.45,59.47,754000.0,59.3546,59.4938,59.0962,59.116,754000.0
2019-03-12 09:45:00,59.46,59.51,59.34,59.5,423840.0,59.1061,59.1558,58.9868,59.1459,423840.0
2019-03-12 09:50:00,59.52,59.69,59.51,59.62,317920.0,59.1658,59.3347,59.1558,59.2652,317920.0
2019-03-12 09:55:00,59.63,59.63,59.5,59.59,231620.0,59.2751,59.2751,59.1459,59.2353,231620.0
2019-03-12 10:00:00,59.6,59.68,59.48,59.51,316900.0,59.2453,59.3248,59.126,59.1558,316900.0
2019-03-12 10:05:00,59.5,59.51,59.35,59.38,233660.0,59.1459,59.1558,58.9968,59.0266,233660.0
2019-03-12 10:10:00,59.39,59.44,59.3,59.35,198460.0,59.0365,59.0862,58.9471,58.9968,198460.0
2019-03-12 10:15:00,59.34,59.46,59.34,59.42,144340.0,58.9868,59.1061,58.9868,59.0663,144340.0
2019-03-12 10:20:00,59.41,59.41,59.31,59.35,101820.0,59.0564,59.0564,58.957,58.9968,101820.0
2019-03-12 10:25:00,59.4,59.45,59.38,59.44,275120.0,59.0465,59.0962,59.0266,59.0862,275120.0
2019-03-12 10:30:00,59.45,59.64,59.45,59.63,228420.0,59.0962,59.285,59.0962,59.2751,228420.0
2019-03-12 10:35:00,59.62,59.69,59.61,59.61,262060.0,59.2652,59.3347,59.2552,59.2552,262060.0
2019-03-12 10:40:00,59.61,59.77,59.6,59.75,309080.0,59.2552,59.4143,59.2453,59.3944,309080.0
2019-03-12 10:45:00,59.76,59.8,59.7,59.8,335760.0,59.4043,59.4441,59.3447,59.4441,335760.0
2019-03-12 10:50:00,59.79,59.84,59.78,59.8,302760.0,59.4341,59.4838,59.4242,59.4441,302760.0
2019-03-12 10:55:00,59.8,59.88,59.78,59.87,289460.0,59.4441,59.5236,59.4242,59.5137,289460.0
2019-03-12 11:00:00,59.88,59.89,59.79,59.81,577040.0,59.5236,59.5335,59.4341,59.454,577040.0
2019-03-12 11:05:00,59.81,59.87,59.72,59.79,399660.0,59.454,59.5137,59.3646,59.4341,399660.0
2019-03-12 11:10:00,59.8,59.88,59.7,59.72,233260.0,59.4441,59.5236,59.3447,59.3646,233260.0
2019-03-12 11:15:00,59.72,59.78,59.7,59.78,179560.0,59.3646,59.4242,59.3447,59.4242,179560.0
2019-03-12 11:20:00,59.77,59.84,59.71,59.74,359020.0,59.4143,59.4838,59.3546,59.3844,359020.0
2019-03-12 11:25:00,59.75,59.82,59.7,59.81,117560.0,59.3944,59.464,59.3447,59.454,117560.0
2019-03-12 11:30:00,59.81,59.91,59.81,59.88,149300.0,59.454,59.5534,59.454,59.5236,149300.0
2019-03-12 11:35:00,59.88,59.95,59.86,59.94,280120.0,59.5236,59.5932,59.5037,59.5833,280120.0
2019-03-12 11:40:00,59.94,60.0,59.93,59.96,382480.0,59.5833,59.6429,59.5733,59.6031,382480.0
2019-03-12 11:45:00,59.96,59.98,59.91,59.95,121900.0,59.6031,59.623,59.5534,59.5932,121900.0
2019-03-12 11:50:00,59.98,60.0,59.94,59.98,323960.0,59.623,59.6429,59.5833,59.623,323960.0
2019-03-12 11:55:00,59.98,60.0,59.94,59.97,279740.0,59.623,59.6429,59.5833,59.6131,279740.0
2019-03-12 12:00:00,59.97,60.0,59.86,59.86,317700.0,59.6131,59.6429,59.5037,59.5037,317700.0
2019-03-12 12:05:00,59.86,59.93,59.82,59.83,174620.0,59.5037,59.5733,59.464,59.4739,174620.0
2019-03-12 12:10:00,59.85,59.92,59.85,59.91,198680.0,59.4938,59.5634,59.4938,59.5534,198680.0
2019-03-12 12:15:00,59.94,59.95,59.87,59.88,142880.0,59.5833,59.5932,59.5137,59.5236,142880.0
2019-03-12 12:20:00,59.87,59.96,59.82,59.95,154460.0,59.5137,59.6031,59.464,59.5932,154460.0
2019-03-12 12:25:00,59.96,59.99,59.94,59.95,178700.0,59.6031,59.633,59.5833,59.5932,178700.0
2019-03-12 12:30:00,59.95,59.98,59.9,59.94,244320.0,59.5932,59.623,59.5435,59.5833,244320.0
2019-03-12 12:35:00,59.95,59.97,59.92,59.92,252140.0,59.5932,59.6131,59.5634,59.5634,252140.0
2019-03-12 12:40:00,59.93,59.95,59.89,59.89,150020.0,59.5733,59.5932,59.5335,59.5335,150020.0
2019-03-12 12:45:00,59.9,59.93,59.86,59.92,101900.0,59.5435,59.5733,59.5037,59.5634,101900.0
2019-03-12 12:50:00,59.92,59.93,59.85,59.86,94900.0,59.5634,59.5733,59.4938,59.5037,94900.0
2019-03-12 12:55:00,59.86,59.88,59.8,59.81,98560.0,59.5037,59.5236,59.4441,59.454,98560.0
2019-03-12 13:00:00,59.81,59.86,59.76,59.81,127260.0,59.454,59.5037,59.4043,59.454,127260.0
2019-03-12 13:05:00,59.81,59.81,59.76,59.76,80400.0,59.454,59.454,59.4043,59.4043,80400.0
2019-03-12 13:10:00,59.74,59.74,59.62,59.65,105080.0,59.3844,59.3844,59.2652,59.295,105080.0
2019-03-12 13:15:00,59.64,59.73,59.63,59.71,132500.0,59.285,59.3745,59.2751,59.3546,132500.0
2019-03-12 13:20:00,59.71,59.81,59.71,59.78,198240.0,59.3546,59.454,59.3546,59.4242,198240.0
2019-03-12 13:25:00,59.79,59.79,59.72,59.77,130560.0,59.4341,59.4341,59.3646,59.4143,130560.0
2019-03-12 13:30:00,59.77,59.81,59.74,59.81,109340.0,59.4143,59.454,59.3844,59.454,109340.0
2019-03-12 13:35:00,59.81,59.85,59.79,59.84,74420.0,59.454,59.4938,59.4341,59.4838,74420.0
2019-03-12 13:40:00,59.84,59.89,59.82,59.83,133280.0,59.4838,59.5335,59.464,59.4739,133280.0
2019-03-12 13:45:00,59.83,59.88,59.83,59.83,114280.0,59.4739,59.5236,59.4739,59.4739,114280.0
2019-03-12 13:50:00,59.84,59.84,59.78,59.78,125520.0,59.4838,59.4838,59.4242,59.4242,125520.0
2019-03-12 13:55:00,59.78,59.8,59.76,59.8,123560.0,59.4242,59.4441,59.4043,59.4441,123560.0
2019-03-12 14:00:00,59.8,59.86,59.79,59.82,216580.0,59.4441,59.5037,59.4341,59.464,216580.0
2019-03-12 14:05:00,59.83,59.84,59.78,59.78,125640.0,59.4739,59.4838,59.4242,59.4242,125640.0
2019-03-12 14:10:00,59.78,59.8,59.75,59.77,217940.0,59.4242,59.4441,59.3944,59.4143,217940.0
2019-03-12 14:15:00,59.76,59.78,59.75,59.78,130400.0,59.4043,59.4242,59.3944,59.4242,130400.0
2019-03-12 14:20:00,59.78,59.78,59.72,59.75,179200.0,59.4242,59.4242,59.3646,59.3944,179200.0
2019-03-12 14:25:00,59.74,59.82,59.73,59.74,105620.0,59.3844,59.464,59.3745,59.3844,105620.0
2019-03-12 14:30:00,59.75,59.81,59.74,59.8,140540.0,59.3944,59.454,59.3844,59.4441,140540.0
2019-03-12 14:35:00,59.8,59.84,59.79,59.83,91980.0,59.4441,59.4838,59.4341,59.4739,91980.0
2019-03-12 14:40:00,59.85,59.87,59.84,59.85,114420.0,59.4938,59.5137,59.4838,59.4938,114420.0
2019-03-12 14:45:00,59.88,59.88,59.82,59.85,159520.0,59.5236,59.5236,59.464,59.4938,159520.0
2019-03-12 14:50:00,59.85,59.86,59.81,59.82,102500.0,59.4938,59.5037,59.454,59.464,102500.0
2019-03-12 14:55:00,59.82,59.87,59.81,59.87,114500.0,59.464,59.5137,59.454,59.5137,114500.0
2019-03-12 15:00:00,59.87,59.88,59.83,59.84,163820.0,59.5137,59.5236,59.4739,59.4838,163820.0
2019-03-12 15:05:00,59.85,59.85,59.79,59.8,141240.0,59.4938,59.4938,59.4341,59.4441,141240.0
2019-03-12 15:10:00,59.79,59.8,59.7,59.7,117320.0,59.4341,59.4441,59.3447,59.3447,117320.0
2019-03-12 15:15:00,59.69,59.73,59.66,59.7,354480.0,59.3347,59.3745,59.3049,59.3447,354480.0
2019-03-12 15:20:00,59.7,59.7,59.55,59.68,193780.0,59.3447,59.3447,59.1956,59.3248,193780.0
2019-03-12 15:25:00,59.66,59.74,59.66,59.73,233100.0,59.3049,59.3844,59.3049,59.3745,233100.0
2019-03-12 15:30:00,59.71,59.77,59.67,59.77,314680.0,59.3546,59.4143,59.3149,59.4143,314680.0
2019-03-12 15:35:00,59.76,59.78,59.69,59.73,492120.0,59.4043,59.4242,59.3347,59.3745,492120.0
2019-03-12 15:40:00,59.74,59.85,59.73,59.85,336520.0,59.3844,59.4938,59.3745,59.4938,336520.0
2019-03-12 15:45:00,59.85,59.86,59.78,59.79,437220.0,59.4938,59.5037,59.4242,59.4341,437220.0
2019-03-12 15:50:00,59.79,59.8,59.66,59.67,695000.0,59.4341,59.4441,59.3049,59.3149,695000.0
2019-03-12 15:55:00,59.66,59.69,59.53,59.64,1780300.0,59.3049,59.3347,59.1757,59.285,1780300.0
2019-03-13 09:30:00,60.03,60.03,59.84,59.85,954360.0,59.6727,59.6727,59.4838,59.4938,954360.0
2019-03-13 09:35:00,59.88,60.0,59.8,59.82,366040.0,59.5236,59.6429,59.4441,59.464,366040.0
2019-03-13 09:40:00,59.86,59.91,59.76,59.77,305520.0,59.5037,59.5534,59.4043,59.4143,305520.0
2019-03-13 09:45:00,59.79,59.81,59.72,59.78,560500.0,59.4341,59.454,59.3646,59.4242,560500.0
2019-03-13 09:50:00,59.78,59.89,59.78,59.85,359460.0,59.4242,59.5335,59.4242,59.4938,359460.0
2019-03-13 09:55:00,59.85,59.91,59.83,59.87,220820.0,59.4938,59.5534,59.4739,59.5137,220820.0
2019-03-13 10:00:00,59.87,59.88,59.76,59.8,164820.0,59.5137,59.5236,59.4043,59.4441,164820.0
2019-03-13 10:05:00,59.79,59.85,59.77,59.8,139700.0,59.4341,59.4938,59.4143,59.4441,139700.0
2019-03-13 10:10:00,59.81,59.84,59.8,59.83,132000.0,59.454,59.4838,59.4441,59.4739,132000.0
2019-03-13 10:15:00,59.81,59.92,59.81,59.92,174900.0,59.454,59.5634,59.454,59.5634,174900.0
2019-03-13 10:20:00,59.91,59.93,59.83,59.84,130780.0,59.5534,59.5733,59.4739,59.4838,130780.0
2019-03-13 10:25:00,59.82,59.86,59.81,59.85,131260.0,59.464,59.5037,59.454,59.4938,131260.0
2019-03-13 10:30:00,59.85,59.9,59.84,59.88,187080.0,59.4938,59.5435,59.4838,59.5236,187080.0
2019-03-13 10:35:00,59.9,59.93,59.85,59.9,225320.0,59.5435,59.5733,59.4938,59.5435,225320.0
2019-03-13 10:40:00,59.88,59.9,59.84,59.85,105880.0,59.5236,59.5435,59.4838,59.4938,105880.0
2019-03-13 10:45:00,59.86,59.92,59.84,59.87,130060.0,59.5037,59.5634,59.4838,59.5137,130060.0
2019-03-13 10:50:00,59.87,59.89,59.85,59.89,182880.0,59.5137,59.5335,59.4938,59.5335,182880.0
2019-03-13 10:55:00,59.9,59.93,59.86,59.9,266620.0,59.5435,59.5733,59.5037,59.5435,266620.0
2019-03-13 11:00:00,59.89,60.0,59.88,59.99,1557940.0,59.5335,59.6429,59.5236,59.633,1557940.0
2019-03-13 11:05:00,59.99,60.0,59.94,59.97,310840.0,59.633,59.6429,59.5833,59.6131,310840.0
2019-03-13 11:10:00,59.97,59.99,59.93,59.98,243020.0,59.6131,59.633,59.5733,59.623,243020.0
2019-03-13 11:15:00,59.99,60.0,59.92,59.94,333100.0,59.633,59.6429,59.5634,59.5833,333100.0
2019-03-13 11:20:00,59.93,59.95,59.88,59.93,304860.0,59.5733,59.5932,59.5236,59.5733,304860.0
2019-03-13 11:25:00,59.95,59.98,59.93,59.94,246720.0,59.5932,59.623,59.5733,59.5833,246720.0
2019-03-13 11:30:00,59.93,60.0,59.93,59.96,199000.0,59.5733,59.6429,59.5733,59.6031,199000.0
2019-03-13 11:35:00,59.96,59.99,59.93,59.95,147780.0,59.6031,59.633,59.5733,59.5932,147780.0
2019-03-13 11:40:00,59.95,60.0,59.95,59.99,125800.0,59.5932,59.6429,59.5932,59.633,125800.0
2019-03-13 11:45:00,59.98,59.99,59.95,59.96,108640.0,59.623,59.633,59.5932,59.6031,108640.0
2019-03-13 11:50:00,59.97,59.98,59.94,59.96,112560.0,59.6131,59.623,59.5833,59.6031,112560.0
2019-03-13 11:55:00,59.97,60.01,59.92,59.94,118200.0,59.6131,59.6528,59.5634,59.5833,118200.0
2019-03-13 12:00:00,59.94,59.98,59.94,59.94,108180.0,59.5833,59.623,59.5833,59.5833,108180.0
2019-03-13 12:05:00,59.95,59.98,59.93,59.94,118640.0,59.5932,59.623,59.5733,59.5833,118640.0
2019-03-13 12:10:00,59.92,59.94,59.88,59.89,106720.0,59.5634,59.5833,59.5236,59.5335,106720.0
2019-03-13 12:15:00,59.9,59.9,59.82,59.82,255120.0,59.5435,59.5435,59.464,59.464,255120.0
2019-03-13 12:20:00,59.81,59.83,59.77,59.81,79440.0,59.454,59.4739,59.4143,59.454,79440.0
2019-03-13 12:25:00,59.8,59.82,59.78,59.8,80000.0,59.4441,59.464,59.4242,59.4441,80000.0
2019-03-13 12:30:00,59.79,59.88,59.76,59.85,131600.0,59.4341,59.5236,59.4043,59.4938,131600.0
2019-03-13 12:35:00,59.85,59.89,59.83,59.88,107560.0,59.4938,59.5335,59.4739,59.5236,107560.0
2019-03-13 12:40:00,59.87,59.95,59.87,59.93,106280.0,59.5137,59.5932,59.5137,59.5733,106280.0
2019-03-13 12:45:00,59.94,59.97,59.92,59.94,240800.0,59.5833,59.6131,59.5634,59.5833,240800.0
2019-03-13 12:50:00,59.94,59.95,59.88,59.88,98820.0,59.5833,59.5932,59.5236,59.5236,98820.0
2019-03-13 12:55:00,59.89,59.91,59.85,59.87,114120.0,59.5335,59.5534,59.4938,59.5137,114120.0
2019-03-13 13:00:00,59.87,59.9,59.85,59.89,85000.0,59.5137,59.5435,59.4938,59.5335,85000.0
2019-03-13 13:05:00,59.89,59.9,59.85,59.89,98320.0,59.5335,59.5435,59.4938,59.5335,98320.0
2019-03-13 13:10:00,59.89,59.96,59.89,59.95,120940.0,59.5335,59.6031,59.5335,59.5932,120940.0
2019-03-13 13:15:00,59.95,59.96,59.9,59.9,105500.0,59.5932,59.6031,59.5435,59.5435,105500.0
2019-03-13 13:20:00,59.91,59.95,59.89,59.95,74260.0,59.5534,59.5932,59.5335,59.5932,74260.0
2019-03-13 13:25:00,59.95,59.95,59.92,59.93,90500.0,59.5932,59.5932,59.5634,59.5733,90500.0
2019-03-13 13:30:00,59.93,59.94,59.92,59.93,41880.0,59.5733,59.5833,59.5634,59.5733,41880.0
2019-03-13 13:35:00,59.94,59.98,59.93,59.94,68100.0,59.5833,59.623,59.5733,59.5833,68100.0
2019-03-13 13:40:00,59.93,59.95,59.89,59.89,87700.0,59.5733,59.5932,59.5335,59.5335,87700.0
2019-03-13 13:45:00,59.9,59.93,59.9,59.92,79360.0,59.5435,59.5733,59.5435,59.5634,79360.0
2019-03-13 13:50:00,59.93,59.97,59.93,59.97,38500.0,59.5733,59.6131,59.5733,59.6131,38500.0
2019-03-13 13:55:00,59.97,59.98,59.92,59.98,70000.0,59.6131,59.623,59.5634,59.623,70000.0
2019-03-13 14:00:00,59.96,60.0,59.96,59.99,229200.0,59.6031,59.6429,59.6031,59.633,229200.0
2019-03-13 14:05:00,59.98,60.03,59.98,60.01,202000.0,59.623,59.6727,59.623,59.6528,202000.0
2019-03-13 14:10:00,60.0,60.0,59.95,59.98,57040.0,59.6429,59.6429,59.5932,59.623,57040.0
2019-03-13 14:15:00,59.97,60.02,59.97,60.01,62800.0,59.6131,59.6628,59.6131,59.6528,62800.0
2019-03-13 14:20:00,60.01,60.03,60.0,60.02,75760.0,59.6528,59.6727,59.6429,59.6628,75760.0
2019-03-13 14:25:00,60.0,60.05,59.99,60.01,185700.0,59.6429,59.6926,59.633,59.6528,185700.0
2019-03-13 14:30:00,60.0,60.04,59.97,60.02,87280.0,59.6429,59.6827,59.6131,59.6628,87280.0
2019-03-13 14:35:00,60.02,60.02,59.98,59.98,122520.0,59.6628,59.6628,59.623,59.623,122520.0
2019-03-13 14:40:00,60.0,60.01,59.91,59.91,140140.0,59.6429,59.6528,59.5534,59.5534,140140.0
2019-03-13 14:45:00,59.91,59.91,59.78,59.81,163820.0,59.5534,59.5534,59.4242,59.454,163820.0
2019-03-13 14:50:00,59.83,59.93,59.78,59.88,132000.0,59.4739,59.5733,59.4242,59.5236,132000.0
2019-03-13 14:55:00,59.88,59.95,59.88,59.93,70000.0,59.5236,59.5932,59.5236,59.5733,70000.0
2019-03-13 15:00:00,59.93,59.94,59.9,59.94,46060.0,59.5733,59.5833,59.5435,59.5833,46060.0
2019-03-13 15:05:00,59.94,59.98,59.89,59.9,128620.0,59.5833,59.623,59.5335,59.5435,128620.0
2019-03-13 15:10:00,59.9,59.95,59.88,59.9,96140.0,59.5435,59.5932,59.5236,59.5435,96140.0
2019-03-13 15:15:00,59.88,59.92,59.86,59.88,62360.0,59.5236,59.5634,59.5037,59.5236,62360.0
2019-03-13 15:20:00,59.88,59.98,59.88,59.93,110540.0,59.5236,59.623,59.5236,59.5733,110540.0
2019-03-13 15:25:00,59.93,59.96,59.88,59.88,167420.0,59.5733,59.6031,59.5236,59.5236,167420.0
2019-03-13 15:30:00,59.88,59.94,59.87,59.9,233720.0,59.5236,59.5833,59.5137,59.5435,233720.0
2019-03-13 15:35:00,59.89,59.93,59.86,59.88,217620.0,59.5335,59.5733,59.5037,59.5236,217620.0
2019-03-13 15:40:00,59.87,59.88,59.84,59.88,204360.0,59.5137,59.5236,59.4838,59.5236,204360.0
2019-03-13 15:45:00,59.88,59.9,59.75,59.75,138380.0,59.5236,59.5435,59.3944,59.3944,138380.0
2019-03-13 15:50:00,59.77,59.83,59.67,59.67,378120.0,59.4143,59.4739,59.3149,59.3149,378120.0
2019-03-13 15:55:00,59.7,59.73,59.6,59.67,851280.0,59.3447,59.3745,59.2453,59.3149,851280.0
2019-03-14 09:30:00,59.73,59.73,59.5,59.64,695200.0,59.3745,59.3745,59.1459,59.285,695200.0
2019-03-14 09:35:00,59.61,59.75,59.54,59.54,255680.0,59.2552,59.3944,59.1856,59.1856,255680.0
2019-03-14 09:40:00,59.56,59.59,59.45,59.52,214100.0,59.2055,59.2353,59.0962,59.1658,214100.0
2019-03-14 09:45:00,59.55,59.77,59.52,59.7,265260.0,59.1956,59.4143,59.1658,59.3447,265260.0
2019-03-14 09:50:00,59.73,59.8,59.73,59.75,90800.0,59.3745,59.4441,59.3745,59.3944,90800.0
2019-03-14 09:55:00,59.82,59.82,59.7,59.76,65660.0,59.464,59.464,59.3447,59.4043,65660.0
2019-03-14 10:00:00,59.69,59.75,59.68,59.68,127860.0,59.3347,59.3944,59.3248,59.3248,127860.0
2019-03-14 10:05:00,59.7,59.83,59.7,59.78,135600.0,59.3447,59.4739,59.3447,59.4242,135600.0
2019-03-14 10:10:00,59.8,59.8,59.74,59.74,108460.0,59.4441,59.4441,59.3844,59.3844,108460.0
2019-03-14 10:15:00,59.73,59.81,59.73,59.8,89380.0,59.3745,59.454,59.3745,59.4441,89380.0
2019-03-14 10:20:00,59.82,59.88,59.81,59.83,124800.0,59.464,59.5236,59.454,59.4739,124800.0
2019-03-14 10:25:00,59.85,59.88,59.83,59.83,89120.0,59.4938,59.5236,59.4739,59.4739,89120.0
2019-03-14 10:30:00,59.84,59.89,59.8,59.86,138440.0,59.4838,59.5335,59.4441,59.5037,138440.0
2019-03-14 10:35:00,59.83,59.86,59.78,59.8,116000.0,59.4739,59.5037,59.4242,59.4441,116000.0
2019-03-14 10:40:00,59.82,59.85,59.76,59.78,99100.0,59.464,59.4938,59.4043,59.4242,99100.0
2019-03-14 10:45:00,59.76,59.78,59.72,59.78,63900.0,59.4043,59.4242,59.3646,59.4242,63900.0
2019-03-14 10:50:00,59.78,59.78,59.7,59.78,86900.0,59.4242,59.4242,59.3447,59.4242,86900.0
2019-03-14 10:55:00,59.75,59.8,59.7,59.72,81500.0,59.3944,59.4441,59.3447,59.3646,81500.0
2019-03-14 11:00:00,59.71,59.74,59.66,59.66,158460.0,59.3546,59.3844,59.3049,59.3049,158460.0
2019-03-14 11:05:00,59.65,59.67,59.61,59.61,168200.0,59.295,59.3149,59.2552,59.2552,168200.0
2019-03-14 11:10:00,59.61,59.68,59.6,59.67,95000.0,59.2552,59.3248,59.2453,59.3149,95000.0
2019-03-14 11:15:00,59.67,59.68,59.57,59.58,163500.0,59.3149,59.3248,59.2155,59.2254,163500.0
2019-03-14 11:20:00,59.57,59.57,59.49,59.5,126960.0,59.2155,59.2155,59.1359,59.1459,126960.0
2019-03-14 11:25:00,59.49,59.53,59.47,59.52,252040.0,59.1359,59.1757,59.116,59.1658,252040.0
2019-03-14 11:30:00,59.53,59.57,59.49,59.55,151320.0,59.1757,59.2155,59.1359,59.1956,151320.0
2019-03-14 11:35:00,59.53,59.58,59.49,59.56,108080.0,59.1757,59.2254,59.1359,59.2055,108080.0
2019-03-14 11:40:00,59.56,59.57,59.52,59.57,125880.0,59.2055,59.2155,59.1658,59.2155,125880.0
2019-03-14 11:45:00,59.58,59.58,59.54,59.55,70120.0,59.2254,59.2254,59.1856,59.1956,70120.0
2019-03-14 11:50:00,59.55,59.62,59.54,59.62,128700.0,59.1956,59.2652,59.1856,59.2652,128700.0
2019-03-14 11:55:00,59.61,59.63,59.56,59.56,75620.0,59.2552,59.2751,59.2055,59.2055,75620.0
2019-03-14 12:00:00,59.57,59.63,59.56,59.59,144720.0,59.2155,59.2751,59.2055,59.2353,144720.0
2019-03-14 12:05:00,59.59,59.6,59.58,59.59,118620.0,59.2353,59.2453,59.2254,59.2353,118620.0
2019-03-14 12:10:00,59.59,59.59,59.5,59.5,165060.0,59.2353,59.2353,59.1459,59.1459,165060.0
2019-03-14 12:15:00,59.5,59.56,59.48,59.48,112220.0,59.1459,59.2055,59.126,59.126,112220.0
2019-03-14 12:20:00,59.49,59.51,59.46,59.46,61460.0,59.1359,59.1558,59.1061,59.1061,61460.0
2019-03-14 12:25:00,59.46,59.47,59.43,59.43,96900.0,59.1061,59.116,59.0763,59.0763,96900.0
2019-03-14 12:30:00,59.44,59.47,59.43,59.47,44000.0,59.0862,59.116,59.0763,59.116,44000.0
2019-03-14 12:35:00,59.46,59.5,59.46,59.49,45140.0,59.1061,59.1459,59.1061,59.1359,45140.0
2019-03-14 12:40:00,59.51,59.52,59.49,59.51,110000.0,59.1558,59.1658,59.1359,59.1558,110000.0
2019-03-14 12:45:00,59.49,59.56,59.49,59.56,197520.0,59.1359,59.2055,59.1359,59.2055,197520.0
2019-03-14 12:50:00,59.55,59.57,59.53,59.55,97840.0,59.1956,59.2155,59.1757,59.1956,97840.0
2019-03-14 12:55:00,59.58,59.58,59.52,59.55,85000.0,59.2254,59.2254,59.1658,59.1956,85000.0
2019-03-14 13:00:00,59.55,59.56,59.52,59.52,58020.0,59.1956,59.2055,59.1658,59.1658,58020.0
2019-03-14 13:05:00,59.52,59.53,59.49,59.51,62660.0,59.1658,59.1757,59.1359,59.1558,62660.0
2019-03-14 13:10:00,59.49,59.56,59.48,59.53,116940.0,59.1359,59.2055,59.126,59.1757,116940.0
2019-03-14 13:15:00,59.53,59.59,59.53,59.59,68880.0,59.1757,59.2353,59.1757,59.2353,68880.0
2019-03-14 13:20:00,59.58,59.59,59.56,59.59,76160.0,59.2254,59.2353,59.2055,59.2353,76160.0
2019-03-14 13:25:00,59.59,59.62,59.58,59.61,51000.0,59.2353,59.2652,59.2254,59.2552,51000.0
2019-03-14 13:30:00,59.59,59.6,59.55,59.55,60100.0,59.2353,59.2453,59.1956,59.1956,60100.0
2019-03-14 13:35:00,59.55,59.57,59.53,59.56,37980.0,59.1956,59.2155,59.1757,59.2055,37980.0
2019-03-14 13:40:00,59.56,59.57,59.54,59.56,55500.0,59.2055,59.2155,59.1856,59.2055,55500.0
2019-03-14 13:45:00,59.54,59.54,59.49,59.5,43700.0,59.1856,59.1856,59.1359,59.1459,43700.0
2019-03-14 13:50:00,59.49,59.49,59.42,59.44,57300.0,59.1359,59.1359,59.0663,59.0862,57300.0
2019-03-14 13:55:00,59.46,59.47,59.39,59.39,159180.0,59.1061,59.116,59.0365,59.0365,159180.0
2019-03-14 14:00:00,59.38,59.46,59.37,59.45,74340.0,59.0266,59.1061,59.0166,59.0962,74340.0
2019-03-14 14:05:00,59.45,59.5,59.43,59.47,134080.0,59.0962,59.1459,59.0763,59.116,134080.0
2019-03-14 14:10:00,59.46,59.48,59.43,59.43,48120.0,59.1061,59.126,59.0763,59.0763,48120.0
2019-03-14 14:15:00,59.45,59.46,59.43,59.44,57600.0,59.0962,59.1061,59.0763,59.0862,57600.0
2019-03-14 14:20:00,59.45,59.45,59.43,59.45,45940.0,59.0962,59.0962,59.0763,59.0962,45940.0
2019-03-14 14:25:00,59.46,59.47,59.44,59.46,62340.0,59.1061,59.116,59.0862,59.1061,62340.0
2019-03-14 14:30:00,59.45,59.47,59.41,59.42,63480.0,59.0962,59.116,59.0564,59.0663,63480.0
2019-03-14 14:35:00,59.39,59.46,59.39,59.45,61500.0,59.0365,59.1061,59.0365,59.0962,61500.0
2019-03-14 14:40:00,59.45,59.46,59.42,59.43,85000.0,59.0962,59.1061,59.0663,59.0763,85000.0
2019-03-14 14:45:00,59.43,59.44,59.35,59.37,86700.0,59.0763,59.0862,58.9968,59.0166,86700.0
2019-03-14 14:50:00,59.38,59.42,59.35,59.4,73720.0,59.0266,59.0663,58.9968,59.0465,73720.0
2019-03-14 14:55:00,59.41,59.46,59.41,59.44,140660.0,59.0564,59.1061,59.0564,59.0862,140660.0
2019-03-14 15:00:00,59.44,59.48,59.43,59.46,129100.0,59.0862,59.126,59.0763,59.1061,129100.0
2019-03-14 15:05:00,59.46,59.48,59.43,59.43,64500.0,59.1061,59.126,59.0763,59.0763,64500.0
2019-03-14 15:10:00,59.45,59.46,59.37,59.39,116120.0,59.0962,59.1061,59.0166,59.0365,116120.0
2019-03-14 15:15:00,59.38,59.44,59.37,59.44,138760.0,59.0266,59.0862,59.0166,59.0862,138760.0
2019-03-14 15:20:00,59.43,59.43,59.39,59.42,169580.0,59.0763,59.0763,59.0365,59.0663,169580.0
2019-03-14 15:25:00,59.41,59.43,59.38,59.4,161140.0,59.0564,59.0763,59.0266,59.0465,161140.0
2019-03-14 15:30:00,59.37,59.41,59.35,59.36,227120.0,59.0166,59.0564,58.9968,59.0067,227120.0
2019-03-14 15:35:00,59.37,59.42,59.36,59.42,238840.0,59.0166,59.0663,59.0067,59.0663,238840.0
2019-03-14 15:40:00,59.42,59.47,59.41,59.45,273040.0,59.0663,59.116,59.0564,59.0962,273040.0
2019-03-14 15:45:00,59.43,59.43,59.34,59.35,304560.0,59.0763,59.0763,58.9868,58.9968,304560.0
2019-03-14 15:50:00,59.34,59.46,59.34,59.43,373760.0,58.9868,59.1061,58.9868,59.0763,373760.0
2019-03-14 15:55:00,59.42,59.42,59.22,59.26,1424020.0,59.0663,59.0663,58.8675,58.9073,1424020.0
2019-03-15 09:30:00,59.67,59.67,59.4,59.4,8234160.0,59.3149,59.3149,59.0465,59.0465,8234160.0
2019-03-15 09:35:00,59.42,59.47,59.36,59.38,142500.0,59.0663,59.116,59.0067,59.0266,142500.0
2019-03-15 09:40:00,59.4,59.52,59.38,59.52,157620.0,59.0465,59.1658,59.0266,59.1658,157620.0
2019-03-15 09:45:00,59.52,59.58,59.47,59.55,183760.0,59.1658,59.2254,59.116,59.1956,183760.0
2019-03-15 09:50:00,59.55,59.59,59.52,59.59,237060.0,59.1956,59.2353,59.1658,59.2353,237060.0
2019-03-15 09:55:00,59.58,59.61,59.51,59.6,232140.0,59.2254,59.2552,59.1558,59.2453,232140.0
2019-03-15 10:00:00,59.58,59.59,59.47,59.52,186260.0,59.2254,59.2353,59.116,59.1658,186260.0
2019-03-15 10:05:00,59.52,59.52,59.32,59.35,212100.0,59.1658,59.1658,58.9669,58.9968,212100.0
2019-03-15 10:10:00,59.36,59.36,59.25,59.3,642480.0,59.0067,59.0067,58.8974,58.9471,642480.0
2019-03-15 10:15:00,59.3,59.33,59.26,59.27,226580.0,58.9471,58.9769,58.9073,58.9172,226580.0
2019-03-15 10:20:00,59.27,59.29,59.22,59.24,132840.0,58.9172,58.9371,58.8675,58.8874,132840.0
2019-03-15 10:25:00,59.25,59.42,59.24,59.38,219360.0,58.8974,59.0663,58.8874,59.0266,219360.0
2019-03-15 10:30:00,59.42,59.52,59.41,59.46,346180.0,59.0663,59.1658,59.0564,59.1061,346180.0
2019-03-15 10:35:00,59.46,59.47,59.4,59.41,170220.0,59.1061,59.116,59.0465,59.0564,170220.0
2019-03-15 10:40:00,59.37,59.37,59.3,59.35,113000.0,59.0166,59.0166,58.9471,58.9968,113000.0
2019-03-15 10:45:00,59.35,59.36,59.28,59.29,181880.0,58.9968,59.0067,58.9272,58.9371,181880.0
2019-03-15 10:50:00,59.29,59.35,59.29,59.29,81700.0,58.9371,58.9968,58.9371,58.9371,81700.0
2019-03-15 10:55:00,59.3,59.35,59.29,59.31,108540.0,58.9471,58.9968,58.9371,58.957,108540.0
2019-03-15 11:00:00,59.31,59.38,59.29,59.35,70500.0,58.957,59.0266,58.9371,58.9968,70500.0
2019-03-15 11:05:00,59.35,59.39,59.33,59.34,161060.0,58.9968,59.0365,58.9769,58.9868,161060.0
2019-03-15 11:10:00,59.35,59.38,59.34,59.38,54700.0,58.9968,59.0266,58.9868,59.0266,54700.0
2019-03-15 11:15:00,59.39,59.49,59.39,59.49,134300.0,59.0365,59.1359,59.0365,59.1359,134300.0
2019-03-15 11:20:00,59.49,59.54,59.49,59.5,120040.0,59.1359,59.1856,59.1359,59.1459,120040.0
2019-03-15 11:25:00,59.49,59.53,59.46,59.51,72200.0,59.1359,59.1757,59.1061,59.1558,72200.0
2019-03-15 11:30:00,59.51,59.51,59.44,59.45,77240.0,59.1558,59.1558,59.0862,59.0962,77240.0
2019-03-15 11:35:00,59.45,59.48,59.42,59.47,80500.0,59.0962,59.126,59.0663,59.116,80500.0
2019-03-15 11:40:00,59.48,59.5,59.44,59.48,85680.0,59.126,59.1459,59.0862,59.126,85680.0
2019-03-15 11:45:00,59.48,59.57,59.48,59.57,258780.0,59.126,59.2155,59.126,59.2155,258780.0
2019-03-15 11:50:00,59.56,59.57,59.53,59.55,56180.0,59.2055,59.2155,59.1757,59.1956,56180.0
2019-03-15 11:55:00,59.55,59.6,59.55,59.58,77840.0,59.1956,59.2453,59.1956,59.2254,77840.0
2019-03-15 12:00:00,59.58,59.59,59.55,59.58,104820.0,59.2254,59.2353,59.1956,59.2254,104820.0
2019-03-15 12:05:00,59.59,59.69,59.59,59.68,139220.0,59.2353,59.3347,59.2353,59.3248,139220.0
2019-03-15 12:10:00,59.69,59.71,59.67,59.68,186000.0,59.3347,59.3546,59.3149,59.3248,186000.0
2019-03-15 12:15:00,59.69,59.74,59.69,59.74,190400.0,59.3347,59.3844,59.3347,59.3844,190400.0
2019-03-15 12:20:00,59.74,59.77,59.74,59.77,140980.0,59.3844,59.4143,59.3844,59.4143,140980.0
2019-03-15 12:25:00,59.76,59.77,59.7,59.73,153000.0,59.4043,59.4143,59.3447,59.3745,153000.0
2019-03-15 12:30:00,59.72,59.75,59.7,59.73,71520.0,59.3646,59.3944,59.3447,59.3745,71520.0
2019-03-15 12:35:00,59.73,59.74,59.65,59.65,127320.0,59.3745,59.3844,59.295,59.295,127320.0
2019-03-15 12:40:00,59.65,59.66,59.6,59.63,90000.0,59.295,59.3049,59.2453,59.2751,90000.0
2019-03-15 12:45:00,59.63,59.63,59.56,59.59,133560.0,59.2751,59.2751,59.2055,59.2353,133560.0
2019-03-15 12:50:00,59.59,59.69,59.59,59.6,149940.0,59.2353,59.3347,59.2353,59.2453,149940.0
2019-03-15 12:55:00,59.61,59.67,59.6,59.65,96500.0,59.2552,59.3149,59.2453,59.295,96500.0
2019-03-15 13:00:00,59.67,59.72,59.65,59.72,107700.0,59.3149,59.3646,59.295,59.3646,107700.0
2019-03-15 13:05:00,59.72,59.73,59.68,59.71,78660.0,59.3646,59.3745,59.3248,59.3546,78660.0
2019-03-15 13:10:00,59.7,59.73,59.7,59.71,47500.0,59.3447,59.3745,59.3447,59.3546,47500.0
2019-03-15 13:15:00,59.7,59.72,59.68,59.69,73000.0,59.3447,59.3646,59.3248,59.3347,73000.0
2019-03-15 13:20:00,59.7,59.72,59.68,59.68,111000.0,59.3447,59.3646,59.3248,59.3248,111000.0
2019-03-15 13:25:00,59.69,59.71,59.66,59.67,62040.0,59.3347,59.3546,59.3049,59.3149,62040.0
2019-03-15 13:30:00,59.67,59.72,59.67,59.71,71680.0,59.3149,59.3646,59.3149,59.3546,71680.0
2019-03-15 13:35:00,59.72,59.77,59.71,59.75,270480.0,59.3646,59.4143,59.3546,59.3944,270480.0
2019-03-15 13:40:00,59.74,59.79,59.71,59.78,136700.0,59.3844,59.4341,59.3546,59.4242,136700.0
2019-03-15 13:45:00,59.77,59.81,59.76,59.8,105040.0,59.4143,59.454,59.4043,59.4441,105040.0
2019-03-15 13:50:00,59.8,59.83,59.77,59.78,115000.0,59.4441,59.4739,59.4143,59.4242,115000.0
2019-03-15 13:55:00,59.76,59.78,59.74,59.77,80180.0,59.4043,59.4242,59.3844,59.4143,80180.0
2019-03-15 14:00:00,59.77,59.77,59.3,59.42,1054360.0,59.4143,59.4143,58.9471,59.0663,1054360.0
2019-03-15 14:05:00,59.43,59.49,59.3,59.42,429500.0,59.0763,59.1359,58.9471,59.0663,429500.0
2019-03-15 14:10:00,59.39,59.4,59.25,59.26,282500.0,59.0365,59.0465,58.8974,58.9073,282500.0
2019-03-15 14:15:00,59.27,59.37,59.27,59.35,318120.0,58.9172,59.0166,58.9172,58.9968,318120.0
2019-03-15 14:20:00,59.34,59.34,59.25,59.25,315260.0,58.9868,58.9868,58.8974,58.8974,315260.0
2019-03-15 14:25:00,59.27,59.37,59.27,59.37,217220.0,58.9172,59.0166,58.9172,59.0166,217220.0
2019-03-15 14:30:00,59.38,59.44,59.38,59.44,274140.0,59.0266,59.0862,59.0266,59.0862,274140.0
2019-03-15 14:35:00,59.44,59.45,59.4,59.43,166160.0,59.0862,59.0962,59.0465,59.0763,166160.0
2019-03-15 14:40:00,59.43,59.46,59.43,59.44,78000.0,59.0763,59.1061,59.0763,59.0862,78000.0
2019-03-15 14:45:00,59.44,59.44,59.39,59.39,51080.0,59.0862,59.0862,59.0365,59.0365,51080.0
2019-03-15 14:50:00,59.39,59.41,59.32,59.34,202920.0,59.0365,59.0564,58.9669,58.9868,202920.0
2019-03-15 14:55:00,59.31,59.36,59.31,59.35,69560.0,58.957,59.0067,58.957,58.9968,69560.0
2019-03-15 15:00:00,59.36,59.38,59.34,59.35,155880.0,59.0067,59.0266,58.9868,58.9968,155880.0
2019-03-15 15:05:00,59.34,59.35,59.33,59.33,68860.0,58.9868,58.9968,58.9769,58.9769,68860.0
2019-03-15 15:10:00,59.33,59.33,59.25,59.26,177580.0,58.9769,58.9769,58.8974,58.9073,177580.0
2019-03-15 15:15:00,59.25,59.31,59.21,59.24,142840.0,58.8974,58.957,58.8576,58.8874,142840.0
2019-03-15 15:20:00,59.23,59.28,59.23,59.27,111360.0,58.8775,58.9272,58.8775,58.9172,111360.0
2019-03-15 15:25:00,59.27,59.28,59.25,59.26,156440.0,58.9172,58.9272,58.8974,58.9073,156440.0
2019-03-15 15:30:00,59.25,59.25,59.14,59.17,356360.0,58.8974,58.8974,58.788,58.8178,356360.0
2019-03-15 15:35:00,59.17,59.24,59.15,59.15,313560.0,58.8178,58.8874,58.798,58.798,313560.0
2019-03-15 15:40:00,59.16,59.22,59.16,59.21,369840.0,58.8079,58.8675,58.8079,58.8576,369840.0
2019-03-15 15:45:00,59.21,59.22,59.19,59.22,447700.0,58.8576,58.8675,58.8377,58.8675,447700.0
2019-03-15 15:50:00,59.23,59.23,59.13,59.18,662900.0,58.8775,58.8775,58.7781,58.8278,662900.0
2019-03-15 15:55:00,59.18,59.28,59.15,59.26,1693740.0,58.8278,58.9272,58.798,58.9073,1693740.0
2019-03-18 09:30:00,59.17,59.24,59.08,59.16,626120.0,58.8178,58.8874,58.7284,58.8079,626120.0
2019-03-18 09:35:00,59.17,59.19,59.0,59.09,240980.0,58.8178,58.8377,58.6488,58.7383,240980.0
2019-03-18 09:40:00,59.04,59.1,58.96,58.99,407940.0,58.6886,58.7483,58.6091,58.6389,407940.0
2019-03-18 09:45:00,58.98,59.18,58.88,59.16,355720.0,58.629,58.8278,58.5296,58.8079,355720.0
2019-03-18 09:50:00,59.15,59.15,59.07,59.09,198920.0,58.798,58.798,58.7184,58.7383,198920.0
2019-03-18 09:55:00,59.09,59.29,59.08,59.27,251700.0,58.7383,58.9371,58.7284,58.9172,251700.0
2019-03-18 10:00:00,59.3,59.34,59.26,59.3,238180.0,58.9471,58.9868,58.9073,58.9471,238180.0
2019-03-18 10:05:00,59.31,59.45,59.29,59.45,210580.0,58.957,59.0962,58.9371,59.0962,210580.0
2019-03-18 10:10:00,59.49,59.5,59.4,59.4,292760.0,59.1359,59.1459,59.0465,59.0465,292760.0
2019-03-18 10:15:00,59.41,59.43,59.36,59.4,134940.0,59.0564,59.0763,59.0067,59.0465,134940.0
2019-03-18 10:20:00,59.4,59.4,59.33,59.36,152700.0,59.0465,59.0465,58.9769,59.0067,152700.0
2019-03-18 10:25:00,59.34,59.36,59.3,59.33,174820.0,58.9868,59.0067,58.9471,58.9769,174820.0
2019-03-18 10:30:00,59.3,59.32,59.22,59.22,130000.0,58.9471,58.9669,58.8675,58.8675,130000.0
2019-03-18 10:35:00,59.23,59.26,59.15,59.24,502940.0,58.8775,58.9073,58.798,58.8874,502940.0
2019-03-18 10:40:00,59.23,59.26,59.22,59.26,124680.0,58.8775,58.9073,58.8675,58.9073,124680.0
2019-03-18 10:45:00,59.28,59.28,59.25,59.28,64480.0,58.9272,58.9272,58.8974,58.9272,64480.0
2019-03-18 10:50:00,59.28,59.42,59.28,59.41,134180.0,58.9272,59.0663,58.9272,59.0564,134180.0
2019-03-18 10:55:00,59.4,59.4,59.32,59.32,129340.0,59.0465,59.0465,58.9669,58.9669,129340.0
2019-03-18 11:00:00,59.34,59.41,59.34,59.36,143600.0,58.9868,59.0564,58.9868,59.0067,143600.0
2019-03-18 11:05:00,59.37,59.4,59.31,59.34,121480.0,59.0166,59.0465,58.957,58.9868,121480.0
2019-03-18 11:10:00,59.34,59.35,59.3,59.31,61580.0,58.9868,58.9968,58.9471,58.957,61580.0
2019-03-18 11:15:00,59.29,59.36,59.27,59.27,119420.0,58.9371,59.0067,58.9172,58.9172,119420.0
2019-03-18 11:20:00,59.26,59.26,59.1,59.14,110700.0,58.9073,58.9073,58.7483,58.788,110700.0
2019-03-18 11:25:00,59.13,59.2,59.12,59.19,65000.0,58.7781,58.8477,58.7681,58.8377,65000.0
2019-03-18 11:30:00,59.19,59.22,59.13,59.16,220940.0,58.8377,58.8675,58.7781,58.8079,220940.0
2019-03-18 11:35:00,59.16,59.16,59.06,59.08,112020.0,58.8079,58.8079,58.7085,58.7284,112020.0
2019-03-18 11:40:00,59.09,59.16,59.08,59.14,90340.0,58.7383,58.8079,58.7284,58.788,90340.0
2019-03-18 11:45:00,59.14,59.17,59.11,59.12,139200.0,58.788,58.8178,58.7582,58.7681,139200.0
2019-03-18 11:50:00,59.12,59.12,58.97,58.99,136700.0,58.7681,58.7681,58.619,58.6389,136700.0
2019-03-18 11:55:00,59.01,59.07,59.01,59.03,119000.0,58.6588,58.7184,58.6588,58.6787,119000.0
2019-03-18 12:00:00,59.03,59.08,58.99,59.01,136040.0,58.6787,58.7284,58.6389,58.6588,136040.0
2019-03-18 12:05:00,59.01,59.02,58.97,58.99,51000.0,58.6588,58.6687,58.619,58.6389,51000.0
2019-03-18 12:10:00,58.98,58.99,58.95,58.96,103820.0,58.629,58.6389,58.5991,58.6091,103820.0
2019-03-18 12:15:00,59.0,59.01,58.88,58.91,209780.0,58.6488,58.6588,58.5296,58.5594,209780.0
2019-03-18 12:20:00,58.9,58.93,58.87,58.91,80940.0,58.5494,58.5793,58.5196,58.5594,80940.0
2019-03-18 12:25:00,58.91,59.02,58.91,59.01,119860.0,58.5594,58.6687,58.5594,58.6588,119860.0
2019-03-18 12:30:00,59.0,59.03,58.94,58.96,110340.0,58.6488,58.6787,58.5892,58.6091,110340.0
2019-03-18 12:35:00,58.96,59.02,58.96,59.02,71500.0,58.6091,58.6687,58.6091,58.6687,71500.0
2019-03-18 12:40:00,59.01,59.02,59.0,59.01,121740.0,58.6588,58.6687,58.6488,58.6588,121740.0
2019-03-18 12:45:00,59.01,59.05,59.0,59.03,324540.0,58.6588,58.6985,58.6488,58.6787,324540.0
2019-03-18 12:50:00,59.04,59.07,59.0,59.06,110820.0,58.6886,58.7184,58.6488,58.7085,110820.0
2019-03-18 12:55:00,59.07,59.09,59.02,59.05,95860.0,58.7184,58.7383,58.6687,58.6985,95860.0
2019-03-18 13:00:00,59.05,59.1,59.05,59.09,56000.0,58.6985,58.7483,58.6985,58.7383,56000.0
2019-03-18 13:05:00,59.1,59.16,59.1,59.15,108540.0,58.7483,58.8079,58.7483,58.798,108540.0
2019-03-18 13:10:00,59.15,59.17,59.09,59.09,164420.0,58.798,58.8178,58.7383,58.7383,164420.0
2019-03-18 13:15:00,59.08,59.09,59.02,59.02,52380.0,58.7284,58.7383,58.6687,58.6687,52380.0
2019-03-18 13:20:00,59.03,59.1,59.0,59.1,149080.0,58.6787,58.7483,58.6488,58.7483,149080.0
2019-03-18 13:25:00,59.09,59.1,59.05,59.06,92220.0,58.7383,58.7483,58.6985,58.7085,92220.0
2019-03-18 13:30:00,59.06,59.1,59.06,59.09,62000.0,58.7085,58.7483,58.7085,58.7383,62000.0
2019-03-18 13:35:00,59.09,59.13,59.08,59.12,50000.0,58.7383,58.7781,58.7284,58.7681,50000.0
2019-03-18 13:40:00,59.12,59.19,59.11,59.18,97800.0,58.7681,58.8377,58.7582,58.8278,97800.0
2019-03-18 13:45:00,59.18,59.19,59.16,59.18,45500.0,58.8278,58.8377,58.8079,58.8278,45500.0
2019-03-18 13:50:00,59.18,59.19,59.16,59.18,56500.0,58.8278,58.8377,58.8079,58.8278,56500.0
2019-03-18 13:55:00,59.2,59.26,59.2,59.24,153860.0,58.8477,58.9073,58.8477,58.8874,153860.0
2019-03-18 14:00:00,59.26,59.26,59.2,59.2,34180.0,58.9073,58.9073,58.8477,58.8477,34180.0
2019-03-18 14:05:00,59.22,59.25,59.2,59.24,95720.0,58.8675,58.8974,58.8477,58.8874,95720.0
2019-03-18 14:10:00,59.24,59.26,59.24,59.24,76800.0,58.8874,58.9073,58.8874,58.8874,76800.0
2019-03-18 14:15:00,59.25,59.33,59.24,59.31,79380.0,58.8974,58.9769,58.8874,58.957,79380.0
2019-03-18 14:20:00,59.31,59.32,59.25,59.27,116520.0,58.957,58.9669,58.8974,58.9172,116520.0
2019-03-18 14:25:00,59.27,59.29,59.26,59.27,83920.0,58.9172,58.9371,58.9073,58.9172,83920.0
2019-03-18 14:30:00,59.28,59.29,59.27,59.29,58120.0,58.9272,58.9371,58.9172,58.9371,58120.0
2019-03-18 14:35:00,59.28,59.36,59.28,59.34,128660.0,58.9272,59.0067,58.9272,58.9868,128660.0
2019-03-18 14:40:00,59.34,59.36,59.32,59.32,155700.0,58.9868,59.0067,58.9669,58.9669,155700.0
2019-03-18 14:45:00,59.32,59.35,59.32,59.33,58440.0,58.9669,58.9968,58.9669,58.9769,58440.0
2019-03-18 14:50:00,59.33,59.33,59.26,59.26,135180.0,58.9769,58.9769,58.9073,58.9073,135180.0
2019-03-18 14:55:00,59.26,59.26,59.22,59.26,118600.0,58.9073,58.9073,58.8675,58.9073,118600.0
2019-03-18 15:00:00,59.25,59.27,59.22,59.23,83000.0,58.8974,58.9172,58.8675,58.8775,83000.0
2019-03-18 15:05:00,59.23,59.24,59.22,59.24,54460.0,58.8775,58.8874,58.8675,58.8874,54460.0
2019-03-18 15:10:00,59.23,59.24,59.17,59.18,169700.0,58.8775,58.8874,58.8178,58.8278,169700.0
2019-03-18 15:15:00,59.18,59.21,59.18,59.18,106000.0,58.8278,58.8576,58.8278,58.8278,106000.0
2019-03-18 15:20:00,59.17,59.18,59.13,59.14,126500.0,58.8178,58.8278,58.7781,58.788,126500.0
2019-03-18 15:25:00,59.13,59.14,59.08,59.08,143260.0,58.7781,58.788,58.7284,58.7284,143260.0
2019-03-18 15:30:00,59.09,59.16,59.08,59.16,147000.0,58.7383,58.8079,58.7284,58.8079,147000.0
2019-03-18 15:35:00,59.15,59.15,59.09,59.12,122660.0,58.798,58.798,58.7383,58.7681,122660.0
2019-03-18 15:40:00,59.13,59.19,59.12,59.19,187080.0,58.7781,58.8377,58.7681,58.8377,187080.0
2019-03-18 15:45:00,59.2,59.24,59.19,59.22,253580.0,58.8477,58.8874,58.8377,58.8675,253580.0
2019-03-18 15:50:00,59.22,59.22,59.14,59.15,258400.0,58.8675,58.8675,58.788,58.798,258400.0
2019-03-18 15:55:00,59.15,59.22,59.12,59.22,785960.0,58.798,58.8675,58.7681,58.8675,785960.0
2019-03-19 09:30:00,59.44,59.66,59.38,59.6,612460.0,59.0862,59.3049,59.0266,59.2453,612460.0
2019-03-19 09:35:00,59.58,59.63,59.49,59.5,218660.0,59.2254,59.2751,59.1359,59.1459,218660.0
2019-03-19 09:40:00,59.49,59.49,59.34,59.34,425480.0,59.1359,59.1359,58.9868,58.9868,425480.0
2019-03-19 09:45:00,59.32,59.41,59.31,59.38,381060.0,58.9669,59.0564,58.957,59.0266,381060.0
2019-03-19 09:50:00,59.35,59.5,59.35,59.49,117760.0,58.9968,59.1459,58.9968,59.1359,117760.0
2019-03-19 09:55:00,59.5,59.52,59.4,59.4,181940.0,59.1459,59.1658,59.0465,59.0465,181940.0
2019-03-19 10:00:00,59.4,59.48,59.4,59.45,92260.0,59.0465,59.126,59.0465,59.0962,92260.0
2019-03-19 10:05:00,59.48,59.52,59.44,59.52,119280.0,59.126,59.1658,59.0862,59.1658,119280.0
2019-03-19 10:10:00,59.52,59.52,59.44,59.44,125200.0,59.1658,59.1658,59.0862,59.0862,125200.0
2019-03-19 10:15:00,59.46,59.58,59.46,59.58,114860.0,59.1061,59.2254,59.1061,59.2254,114860.0
2019-03-19 10:20:00,59.56,59.62,59.51,59.51,275800.0,59.2055,59.2652,59.1558,59.1558,275800.0
2019-03-19 10:25:00,59.5,59.51,59.37,59.4,106700.0,59.1459,59.1558,59.0166,59.0465,106700.0
2019-03-19 10:30:00,59.4,59.42,59.38,59.39,109300.0,59.0465,59.0663,59.0266,59.0365,109300.0
2019-03-19 10:35:00,59.39,59.43,59.39,59.43,41200.0,59.0365,59.0763,59.0365,59.0763,41200.0
2019-03-19 10:40:00,59.43,59.43,59.41,59.42,81860.0,59.0763,59.0763,59.0564,59.0663,81860.0
2019-03-19 10:45:00,59.4,59.43,59.4,59.42,56520.0,59.0465,59.0763,59.0465,59.0663,56520.0
2019-03-19 10:50:00,59.42,59.44,59.36,59.43,143520.0,59.0663,59.0862,59.0067,59.0763,143520.0
2019-03-19 10:55:00,59.43,59.43,59.32,59.33,89180.0,59.0763,59.0763,58.9669,58.9769,89180.0
2019-03-19 11:00:00,59.33,59.38,59.33,59.38,95580.0,58.9769,59.0266,58.9769,59.0266,95580.0
2019-03-19 11:05:00,59.38,59.38,59.31,59.34,67720.0,59.0266,59.0266,58.957,58.9868,67720.0
2019-03-19 11:10:00,59.3,59.4,59.29,59.39,76200.0,58.9471,59.0465,58.9371,59.0365,76200.0
2019-03-19 11:15:00,59.4,59.45,59.38,59.42,122420.0,59.0465,59.0962,59.0266,59.0663,122420.0
2019-03-19 11:20:00,59.43,59.46,59.43,59.45,73140.0,59.0763,59.1061,59.0763,59.0962,73140.0
2019-03-19 11:25:00,59.47,59.51,59.46,59.51,135040.0,59.116,59.1558,59.1061,59.1558,135040.0
2019-03-19 11:30:00,59.51,59.51,59.45,59.45,71660.0,59.1558,59.1558,59.0962,59.0962,71660.0
2019-03-19 11:35:00,59.45,59.5,59.42,59.5,58600.0,59.0962,59.1459,59.0663,59.1459,58600.0
2019-03-19 11:40:00,59.48,59.52,59.47,59.5,45320.0,59.126,59.1658,59.116,59.1459,45320.0
2019-03-19 11:45:00,59.5,59.57,59.48,59.57,115800.0,59.1459,59.2155,59.126,59.2155,115800.0
2019-03-19 11:50:00,59.55,59.57,59.53,59.53,64380.0,59.1956,59.2155,59.1757,59.1757,64380.0
2019-03-19 11:55:00,59.53,59.68,59.53,59.67,128000.0,59.1757,59.3248,59.1757,59.3149,128000.0
2019-03-19 12:00:00,59.68,59.75,59.68,59.69,209680.0,59.3248,59.3944,59.3248,59.3347,209680.0
2019-03-19 12:05:00,59.71,59.75,59.7,59.71,135940.0,59.3546,59.3944,59.3447,59.3546,135940.0
2019-03-19 12:10:00,59.7,59.7,59.68,59.68,45880.0,59.3447,59.3447,59.3248,59.3248,45880.0
2019-03-19 12:15:00,59.66,59.66,59.64,59.64,41660.0,59.3049,59.3049,59.285,59.285,41660.0
2019-03-19 12:20:00,59.63,59.66,59.63,59.64,132080.0,59.2751,59.3049,59.2751,59.285,132080.0
2019-03-19 12:25:00,59.63,59.64,59.58,59.58,64800.0,59.2751,59.285,59.2254,59.2254,64800.0
2019-03-19 12:30:00,59.58,59.6,59.55,59.56,81600.0,59.2254,59.2453,59.1956,59.2055,81600.0
2019-03-19 12:35:00,59.57,59.57,59.52,59.52,47200.0,59.2155,59.2155,59.1658,59.1658,47200.0
2019-03-19 12:40:00,59.52,59.59,59.52,59.56,70400.0,59.1658,59.2353,59.1658,59.2055,70400.0
2019-03-19 12:45:00,59.57,59.57,59.31,59.33,192800.0,59.2155,59.2155,58.957,58.9769,192800.0
2019-03-19 12:50:00,59.34,59.45,59.34,59.37,122000.0,58.9868,59.0962,58.9868,59.0166,122000.0
2019-03-19 12:55:00,59.39,59.55,59.39,59.55,137780.0,59.0365,59.1956,59.0365,59.1956,137780.0
2019-03-19 13:00:00,59.56,59.56,59.5,59.53,72700.0,59.2055,59.2055,59.1459,59.1757,72700.0
2019-03-19 13:05:00,59.55,59.56,59.48,59.48,67180.0,59.1956,59.2055,59.126,59.126,67180.0
2019-03-19 13:10:00,59.5,59.6,59.5,59.59,104980.0,59.1459,59.2453,59.1459,59.2353,104980.0
2019-03-19 13:15:00,59.57,59.6,59.53,59.54,111700.0,59.2155,59.2453,59.1757,59.1856,111700.0
2019-03-19 13:20:00,59.55,59.58,59.52,59.53,146700.0,59.1956,59.2254,59.1658,59.1757,146700.0
2019-03-19 13:25:00,59.53,59.56,59.53,59.53,64940.0,59.1757,59.2055,59.1757,59.1757,64940.0
2019-03-19 13:30:00,59.53,59.64,59.5,59.64,384680.0,59.1757,59.285,59.1459,59.285,384680.0
2019-03-19 13:35:00,59.65,59.68,59.63,59.63,86120.0,59.295,59.3248,59.2751,59.2751,86120.0
2019-03-19 13:40:00,59.63,59.64,59.59,59.63,88800.0,59.2751,59.285,59.2353,59.2751,88800.0
2019-03-19 13:45:00,59.63,59.63,59.58,59.62,44440.0,59.2751,59.2751,59.2254,59.2652,44440.0
2019-03-19 13:50:00,59.63,59.67,59.63,59.67,170240.0,59.2751,59.3149,59.2751,59.3149,170240.0
2019-03-19 13:55:00,59.68,59.71,59.66,59.71,172000.0,59.3248,59.3546,59.3049,59.3546,172000.0
2019-03-19 14:00:00,59.69,59.75,59.69,59.74,54760.0,59.3347,59.3944,59.3347,59.3844,54760.0
2019-03-19 14:05:00,59.74,59.76,59.71,59.72,129440.0,59.3844,59.4043,59.3546,59.3646,129440.0
2019-03-19 14:10:00,59.74,59.74,59.66,59.73,245540.0,59.3844,59.3844,59.3049,59.3745,245540.0
2019-03-19 14:15:00,59.73,59.77,59.7,59.75,418420.0,59.3745,59.4143,59.3447,59.3944,418420.0
2019-03-19 14:20:00,59.76,59.77,59.74,59.74,101440.0,59.4043,59.4143,59.3844,59.3844,101440.0
2019-03-19 14:25:00,59.76,59.78,59.75,59.76,38000.0,59.4043,59.4242,59.3944,59.4043,38000.0
2019-03-19 14:30:00,59.74,59.77,59.73,59.75,85000.0,59.3844,59.4143,59.3745,59.3944,85000.0
2019-03-19 14:35:00,59.75,59.8,59.75,59.8,131580.0,59.3944,59.4441,59.3944,59.4441,131580.0
2019-03-19 14:40:00,59.81,59.85,59.81,59.85,95400.0,59.454,59.4938,59.454,59.4938,95400.0
2019-03-19 14:45:00,59.84,59.92,59.84,59.91,138580.0,59.4838,59.5634,59.4838,59.5534,138580.0
2019-03-19 14:50:00,59.9,59.93,59.89,59.91,102200.0,59.5435,59.5733,59.5335,59.5534,102200.0
2019-03-19 14:55:00,59.91,59.93,59.86,59.88,97140.0,59.5534,59.5733,59.5037,59.5236,97140.0
2019-03-19 15:00:00,59.89,59.89,59.84,59.88,151260.0,59.5335,59.5335,59.4838,59.5236,151260.0
2019-03-19 15:05:00,59.89,59.89,59.82,59.82,106300.0,59.5335,59.5335,59.464,59.464,106300.0
2019-03-19 15:10:00,59.84,59.86,59.8,59.81,171160.0,59.4838,59.5037,59.4441,59.454,171160.0
2019-03-19 15:15:00,59.81,59.81,59.74,59.74,219980.0,59.454,59.454,59.3844,59.3844,219980.0
2019-03-19 15:20:00,59.75,59.75,59.61,59.64,177300.0,59.3944,59.3944,59.2552,59.285,177300.0
2019-03-19 15:25:00,59.65,59.71,59.61,59.68,174700.0,59.295,59.3546,59.2552,59.3248,174700.0
2019-03-19 15:30:00,59.67,59.72,59.58,59.71,248180.0,59.3149,59.3646,59.2254,59.3546,248180.0
2019-03-19 15:35:00,59.72,59.72,59.54,59.55,255960.0,59.3646,59.3646,59.1856,59.1956,255960.0
2019-03-19 15:40:00,59.55,59.59,59.5,59.55,296500.0,59.1956,59.2353,59.1459,59.1956,296500.0
2019-03-19 15:45:00,59.56,59.76,59.56,59.75,284140.0,59.2055,59.4043,59.2055,59.3944,284140.0
2019-03-19 15:50:00,59.76,59.78,59.66,59.7,310040.0,59.4043,59.4242,59.3049,59.3447,310040.0
2019-03-19 15:55:00,59.73,60.0,59.73,60.0,1576840.0,59.3745,59.6429,59.3745,59.6429,1576840.0
2019-03-20 09:30:00,59.88,60.09,59.81,59.97,1180040.0,59.5236,59.7324,59.454,59.6131,1180040.0
2019-03-20 09:35:00,60.02,60.02,59.81,59.97,383400.0,59.6628,59.6628,59.454,59.6131,383400.0
2019-03-20 09:40:00,59.97,60.2,59.94,60.18,415620.0,59.6131,59.8417,59.5833,59.8218,415620.0
2019-03-20 09:45:00,60.19,60.32,60.15,60.3,413320.0,59.8318,59.961,59.792,59.9411,413320.0
2019-03-20 09:50:00,60.27,60.32,60.14,60.14,152800.0,59.9113,59.961,59.7821,59.7821,152800.0
2019-03-20 09:55:00,60.16,60.25,60.1,60.25,277940.0,59.8019,59.8914,59.7423,59.8914,277940.0
2019-03-20 10:00:00,60.26,60.38,60.26,60.31,252600.0,59.9013,60.0206,59.9013,59.9511,252600.0
2019-03-20 10:05:00,60.32,60.41,60.24,60.35,297200.0,59.961,60.0505,59.8815,59.9908,297200.0
2019-03-20 10:10:00,60.35,60.36,60.21,60.24,263460.0,59.9908,60.0008,59.8516,59.8815,263460.0
2019-03-20 10:15:00,60.26,60.27,60.18,60.26,318200.0,59.9013,59.9113,59.8218,59.9013,318200.0
2019-03-20 10:20:00,60.3,60.37,60.24,60.31,186260.0,59.9411,60.0107,59.8815,59.9511,186260.0
2019-03-20 10:25:00,60.31,60.39,60.31,60.33,156540.0,59.9511,60.0306,59.9511,59.9709,156540.0
2019-03-20 10:30:00,60.32,60.38,60.3,60.32,135340.0,59.961,60.0206,59.9411,59.961,135340.0
2019-03-20 10:35:00,60.3,60.35,60.26,60.3,170800.0,59.9411,59.9908,59.9013,59.9411,170800.0
2019-03-20 10:40:00,60.29,60.41,60.27,60.41,183620.0,59.9312,60.0505,59.9113,60.0505,183620.0
2019-03-20 10:45:00,60.39,60.45,60.26,60.35,240660.0,60.0306,60.0902,59.9013,59.9908,240660.0
2019-03-20 10:50:00,60.34,60.35,60.29,60.31,104840.0,59.9809,59.9908,59.9312,59.9511,104840.0
2019-03-20 10:55:00,60.3,60.34,60.29,60.33,225220.0,59.9411,59.9809,59.9312,59.9709,225220.0
2019-03-20 11:00:00,60.35,60.36,60.3,60.33,128780.0,59.9908,60.0008,59.9411,59.9709,128780.0
2019-03-20 11:05:00,60.33,60.47,60.33,60.47,219040.0,59.9709,60.1101,59.9709,60.1101,219040.0
2019-03-20 11:10:00,60.46,60.5,60.42,60.49,273680.0,60.1002,60.1399,60.0604,60.13,273680.0
2019-03-20 11:15:00,60.5,60.54,60.46,60.53,158260.0,60.1399,60.1797,60.1002,60.1697,158260.0
2019-03-20 11:20:00,60.54,60.56,60.47,60.47,181820.0,60.1797,60.1996,60.1101,60.1101,181820.0
2019-03-20 11:25:00,60.47,60.48,60.38,60.42,222360.0,60.1101,60.12,60.0206,60.0604,222360.0
2019-03-20 11:30:00,60.45,60.48,60.41,60.45,175080.0,60.0902,60.12,60.0505,60.0902,175080.0
2019-03-20 11:35:00,60.43,60.49,60.42,60.47,87400.0,60.0703,60.13,60.0604,60.1101,87400.0
2019-03-20 11:40:00,60.46,60.48,60.43,60.44,124000.0,60.1002,60.12,60.0703,60.0803,124000.0
2019-03-20 11:45:00,60.45,60.46,60.38,60.4,150500.0,60.0902,60.1002,60.0206,60.0405,150500.0
2019-03-20 11:50:00,60.4,60.42,60.35,60.36,137420.0,60.0405,60.0604,59.9908,60.0008,137420.0
2019-03-20 11:55:00,60.35,60.35,60.18,60.25,332520.0,59.9908,59.9908,59.8218,59.8914,332520.0
2019-03-20 12:00:00,60.26,60.34,60.23,60.34,203820.0,59.9013,59.9809,59.8715,59.9809,203820.0
2019-03-20 12:05:00,60.33,60.42,60.3,60.33,174020.0,59.9709,60.0604,59.9411,59.9709,174020.0
2019-03-20 12:10:00,60.3,60.34,60.23,60.34,124460.0,59.9411,59.9809,59.8715,59.9809,124460.0
2019-03-20 12:15:00,60.35,60.38,60.33,60.36,161460.0,59.9908,60.0206,59.9709,60.0008,161460.0
2019-03-20 12:20:00,60.36,60.37,60.29,60.31,91800.0,60.0008,60.0107,59.9312,59.9511,91800.0
2019-03-20 12:25:00,60.33,60.4,60.32,60.39,127800.0,59.9709,60.0405,59.961,60.0306,127800.0
2019-03-20 12:30:00,60.38,60.4,60.23,60.29,410560.0,60.0206,60.0405,59.8715,59.9312,410560.0
2019-03-20 12:35:00,60.25,60.26,60.17,60.26,212000.0,59.8914,59.9013,59.8119,59.9013,212000.0
2019-03-20 12:40:00,60.26,60.33,60.24,60.33,150340.0,59.9013,59.9709,59.8815,59.9709,150340.0
2019-03-20 12:45:00,60.33,60.38,60.3,60.36,103660.0,59.9709,60.0206,59.9411,60.0008,103660.0
2019-03-20 12:50:00,60.36,60.4,60.33,60.39,131700.0,60.0008,60.0405,59.9709,60.0306,131700.0
2019-03-20 12:55:00,60.35,60.42,60.35,60.41,80320.0,59.9908,60.0604,59.9908,60.0505,80320.0
2019-03-20 13:00:00,60.38,60.4,60.34,60.37,105680.0,60.0206,60.0405,59.9809,60.0107,105680.0
2019-03-20 13:05:00,60.38,60.4,60.37,60.39,67300.0,60.0206,60.0405,60.0107,60.0306,67300.0
2019-03-20 13:10:00,60.4,60.41,60.39,60.41,66240.0,60.0405,60.0505,60.0306,60.0505,66240.0
2019-03-20 13:15:00,60.39,60.4,60.36,60.36,71500.0,60.0306,60.0405,60.0008,60.0008,71500.0
2019-03-20 13:20:00,60.37,60.38,60.34,60.34,58500.0,60.0107,60.0206,59.9809,59.9809,58500.0
2019-03-20 13:25:00,60.35,60.36,60.33,60.35,61860.0,59.9908,60.0008,59.9709,59.9908,61860.0
2019-03-20 13:30:00,60.35,60.4,60.33,60.4,171700.0,59.9908,60.0405,59.9709,60.0405,171700.0
2019-03-20 13:35:00,60.38,60.43,60.38,60.41,129480.0,60.0206,60.0703,60.0206,60.0505,129480.0
2019-03-20 13:40:00,60.4,60.41,60.37,60.38,74600.0,60.0405,60.0505,60.0107,60.0206,74600.0
2019-03-20 13:45:00,60.39,60.42,60.37,60.4,70900.0,60.0306,60.0604,60.0107,60.0405,70900.0
2019-03-20 13:50:00,60.4,60.42,60.3,60.33,210880.0,60.0405,60.0604,59.9411,59.9709,210880.0
2019-03-20 13:55:00,60.35,60.37,60.33,60.37,51820.0,59.9908,60.0107,59.9709,60.0107,51820.0
2019-03-20 14:00:00,60.39,60.86,60.39,60.84,560860.0,60.0306,60.4978,60.0306,60.4779,560860.0
2019-03-20 14:05:00,60.86,61.0,60.7,60.78,589540.0,60.4978,60.6369,60.3387,60.4183,589540.0
2019-03-20 14:10:00,60.8,60.94,60.8,60.92,394660.0,60.4381,60.5773,60.4381,60.5574,394660.0
2019-03-20 14:15:00,60.89,60.98,60.88,60.92,313580.0,60.5276,60.6171,60.5177,60.5574,313580.0
2019-03-20 14:20:00,60.93,61.07,60.93,61.03,399480.0,60.5674,60.7065,60.5674,60.6668,399480.0
2019-03-20 14:25:00,61.07,61.25,61.05,61.25,398320.0,60.7065,60.8855,60.6866,60.8855,398320.0
2019-03-20 14:30:00,61.23,61.25,61.07,61.12,235560.0,60.8656,60.8855,60.7065,60.7562,235560.0
2019-03-20 14:35:00,61.12,61.22,61.12,61.18,145140.0,60.7562,60.8556,60.7562,60.8159,145140.0
2019-03-20 14:40:00,61.19,61.2,61.06,61.1,232520.0,60.8258,60.8358,60.6966,60.7363,232520.0
2019-03-20 14:45:00,61.11,61.22,61.1,61.19,185200.0,60.7463,60.8556,60.7363,60.8258,185200.0
2019-03-20 14:50:00,61.19,61.33,61.18,61.28,271300.0,60.8258,60.965,60.8159,60.9153,271300.0
2019-03-20 14:55:00,61.28,61.33,61.25,61.3,144680.0,60.9153,60.965,60.8855,60.9352,144680.0
2019-03-20 15:00:00,61.32,61.36,61.08,61.11,373080.0,60.955,60.9948,60.7165,60.7463,373080.0
2019-03-20 15:05:00,61.11,61.15,61.05,61.1,295160.0,60.7463,60.7861,60.6866,60.7363,295160.0
2019-03-20 15:10:00,61.12,61.2,61.08,61.2,204320.0,60.7562,60.8358,60.7165,60.8358,204320.0
2019-03-20 15:15:00,61.21,61.23,61.12,61.18,361520.0,60.8457,60.8656,60.7562,60.8159,361520.0
2019-03-20 15:20:00,61.18,61.19,61.05,61.08,291860.0,60.8159,60.8258,60.6866,60.7165,291860.0
2019-03-20 15:25:00,61.08,61.15,61.06,61.15,245060.0,60.7165,60.7861,60.6966,60.7861,245060.0
2019-03-20 15:30:00,61.16,61.17,60.88,60.91,444320.0,60.796,60.8059,60.5177,60.5475,444320.0
2019-03-20 15:35:00,60.93,61.1,60.93,61.03,268500.0,60.5674,60.7363,60.5674,60.6668,268500.0
2019-03-20 15:40:00,61.03,61.17,61.0,61.01,352180.0,60.6668,60.8059,60.6369,60.6469,352180.0
2019-03-20 15:45:00,61.01,61.29,61.01,61.22,492980.0,60.6469,60.9252,60.6469,60.8556,492980.0
2019-03-20 15:50:00,61.23,61.23,61.1,61.12,560120.0,60.8656,60.8656,60.7363,60.7562,560120.0
2019-03-20 15:55:00,61.12,61.28,61.11,61.2,1470640.0,60.7562,60.9153,60.7463,60.8358,1470640.0
2019-03-21 09:30:00,60.8,61.0,60.66,60.8,807240.0,60.4381,60.6369,60.299,60.4381,807240.0
2019-03-21 09:35:00,60.8,61.01,60.78,60.97,265480.0,60.4381,60.6469,60.4183,60.6071,265480.0
2019-03-21 09:40:00,61.01,61.01,60.82,60.89,223160.0,60.6469,60.6469,60.458,60.5276,223160.0
2019-03-21 09:45:00,60.88,61.11,60.83,61.07,152700.0,60.5177,60.7463,60.468,60.7065,152700.0
2019-03-21 09:50:00,61.09,61.1,60.95,61.05,205000.0,60.7264,60.7363,60.5872,60.6866,205000.0
2019-03-21 09:55:00,61.05,61.11,60.98,61.01,153560.0,60.6866,60.7463,60.6171,60.6469,153560.0
2019-03-21 10:00:00,61.02,61.03,60.87,60.88,134140.0,60.6568,60.6668,60.5077,60.5177,134140.0
2019-03-21 10:05:00,60.87,60.98,60.86,60.93,88760.0,60.5077,60.6171,60.4978,60.5674,88760.0
2019-03-21 10:10:00,60.91,60.95,60.89,60.91,63100.0,60.5475,60.5872,60.5276,60.5475,63100.0
2019-03-21 10:15:00,60.9,60.92,60.88,60.89,85280.0,60.5375,60.5574,60.5177,60.5276,85280.0
2019-03-21 10:20:00,60.91,60.95,60.91,60.95,57000.0,60.5475,60.5872,60.5475,60.5872,57000.0
2019-03-21 10:25:00,60.96,61.1,60.95,61.07,106040.0,60.5972,60.7363,60.5872,60.7065,106040.0
2019-03-21 10:30:00,61.07,61.09,61.05,61.06,106260.0,60.7065,60.7264,60.6866,60.6966,106260.0
2019-03-21 10:35:00,61.06,61.1,61.03,61.1,79900.0,60.6966,60.7363,60.6668,60.7363,79900.0
2019-03-21 10:40:00,61.11,61.13,61.07,61.13,85000.0,60.7463,60.7662,60.7065,60.7662,85000.0
2019-03-21 10:45:00,61.13,61.14,61.08,61.11,65480.0,60.7662,60.7761,60.7165,60.7463,65480.0
2019-03-21 10:50:00,61.12,61.2,61.12,61.19,70420.0,60.7562,60.8358,60.7562,60.8258,70420.0
2019-03-21 10:55:00,61.2,61.24,61.18,61.22,136580.0,60.8358,60.8755,60.8159,60.8556,136580.0
2019-03-21 11:00:00,61.24,61.34,61.21,61.34,154180.0,60.8755,60.9749,60.8457,60.9749,154180.0
2019-03-21 11:05:00,61.35,61.39,61.34,61.34,207280.0,60.9849,61.0246,60.9749,60.9749,207280.0
2019-03-21 11:10:00,61.33,61.33,61.28,61.29,75000.0,60.965,60.965,60.9153,60.9252,75000.0
2019-03-21 11:15:00,61.27,61.35,61.2,61.23,125800.0,60.9053,60.9849,60.8358,60.8656,125800.0
2019-03-21 11:20:00,61.22,61.27,61.19,61.19,68860.0,60.8556,60.9053,60.8258,60.8258,68860.0
2019-03-21 11:25:00,61.21,61.21,61.15,61.15,82800.0,60.8457,60.8457,60.7861,60.7861,82800.0
2019-03-21 11:30:00,61.15,61.22,61.14,61.2,125580.0,60.7861,60.8556,60.7761,60.8358,125580.0
2019-03-21 11:35:00,61.19,61.27,61.19,61.26,103740.0,60.8258,60.9053,60.8258,60.8954,103740.0
2019-03-21 11:40:00,61.27,61.37,61.26,61.26,101800.0,60.9053,61.0047,60.8954,60.8954,101800.0
2019-03-21 11:45:00,61.28,61.34,61.28,61.3,82900.0,60.9153,60.9749,60.9153,60.9352,82900.0
2019-03-21 11:50:00,61.29,61.33,61.28,61.3,74800.0,60.9252,60.965,60.9153,60.9352,74800.0
2019-03-21 11:55:00,61.28,61.35,61.27,61.33,93140.0,60.9153,60.9849,60.9053,60.965,93140.0
2019-03-21 12:00:00,61.32,61.32,61.28,61.31,99900.0,60.955,60.955,60.9153,60.9451,99900.0
2019-03-21 12:05:00,61.32,61.33,61.28,61.29,68480.0,60.955,60.965,60.9153,60.9252,68480.0
2019-03-21 12:10:00,61.31,61.31,61.27,61.29,24400.0,60.9451,60.9451,60.9053,60.9252,24400.0
2019-03-21 12:15:00,61.27,61.28,61.23,61.25,96720.0,60.9053,60.9153,60.8656,60.8855,96720.0
2019-03-21 12:20:00,61.25,61.3,61.24,61.26,73640.0,60.8855,60.9352,60.8755,60.8954,73640.0
2019-03-21 12:25:00,61.28,61.28,61.23,61.25,192880.0,60.9153,60.9153,60.8656,60.8855,192880.0
2019-03-21 12:30:00,61.26,61.33,61.25,61.3,115200.0,60.8954,60.965,60.8855,60.9352,115200.0
2019-03-21 12:35:00,61.32,61.32,61.24,61.25,130800.0,60.955,60.955,60.8755,60.8855,130800.0
2019-03-21 12:40:00,61.25,61.27,61.21,61.21,111800.0,60.8855,60.9053,60.8457,60.8457,111800.0
2019-03-21 12:45:00,61.23,61.23,61.16,61.2,77300.0,60.8656,60.8656,60.796,60.8358,77300.0
2019-03-21 12:50:00,61.21,61.22,61.16,61.18,77200.0,60.8457,60.8556,60.796,60.8159,77200.0
2019-03-21 12:55:00,61.19,61.19,61.1,61.12,50580.0,60.8258,60.8258,60.7363,60.7562,50580.0
2019-03-21 13:00:00,61.1,61.19,61.1,61.18,150260.0,60.7363,60.8258,60.7363,60.8159,150260.0
2019-03-21 13:05:00,61.19,61.23,61.19,61.19,179560.0,60.8258,60.8656,60.8258,60.8258,179560.0
2019-03-21 13:10:00,61.17,61.22,61.17,61.19,39960.0,60.8059,60.8556,60.8059,60.8258,39960.0
2019-03-21 13:15:00,61.19,61.19,61.16,61.17,67580.0,60.8258,60.8258,60.796,60.8059,67580.0
2019-03-21 13:20:00,61.16,61.17,61.13,61.17,85980.0,60.796,60.8059,60.7662,60.8059,85980.0
2019-03-21 13:25:00,61.18,61.21,61.17,61.21,51520.0,60.8159,60.8457,60.8059,60.8457,51520.0
2019-03-21 13:30:00,61.2,61.24,61.19,61.21,72460.0,60.8358,60.8755,60.8258,60.8457,72460.0
2019-03-21 13:35:00,61.2,61.21,61.14,61.14,67100.0,60.8358,60.8457,60.7761,60.7761,67100.0
2019-03-21 13:40:00,61.16,61.17,61.08,61.15,95000.0,60.796,60.8059,60.7165,60.7861,95000.0
2019-03-21 13:45:00,61.16,61.21,61.13,61.21,89140.0,60.796,60.8457,60.7662,60.8457,89140.0
2019-03-21 13:50:00,61.2,61.22,61.16,61.16,70600.0,60.8358,60.8556,60.796,60.796,70600.0
2019-03-21 13:55:00,61.17,61.17,61.12,61.17,78660.0,60.8059,60.8059,60.7562,60.8059,78660.0
2019-03-21 14:00:00,61.18,61.21,61.16,61.21,44500.0,60.8159,60.8457,60.796,60.8457,44500.0
2019-03-21 14:05:00,61.2,61.3,61.2,61.27,131920.0,60.8358,60.9352,60.8358,60.9053,131920.0
2019-03-21 14:10:00,61.28,61.32,61.26,61.3,68200.0,60.9153,60.955,60.8954,60.9352,68200.0
2019-03-21 14:15:00,61.29,61.34,61.29,61.33,94000.0,60.9252,60.9749,60.9252,60.965,94000.0
2019-03-21 14:20:00,61.34,61.45,61.34,61.44,111240.0,60.9749,61.0843,60.9749,61.0743,111240.0
2019-03-21 14:25:00,61.46,61.5,61.45,61.49,128800.0,61.0942,61.134,61.0843,61.124,128800.0
2019-03-21 14:30:00,61.48,61.49,61.45,61.45,86300.0,61.1141,61.124,61.0843,61.0843,86300.0
2019-03-21 14:35:00,61.45,61.51,61.45,61.51,170640.0,61.0843,61.1439,61.0843,61.1439,170640.0
2019-03-21 14:40:00,61.5,61.5,61.48,61.48,45400.0,61.134,61.134,61.1141,61.1141,45400.0
2019-03-21 14:45:00,61.48,61.53,61.48,61.51,108500.0,61.1141,61.1638,61.1141,61.1439,108500.0
2019-03-21 14:50:00,61.52,61.54,61.46,61.52,117740.0,61.1538,61.1737,61.0942,61.1538,117740.0
2019-03-21 14:55:00,61.5,61.54,61.48,61.48,243100.0,61.134,61.1737,61.1141,61.1141,243100.0
2019-03-21 15:00:00,61.49,61.5,61.46,61.48,83840.0,61.124,61.134,61.0942,61.1141,83840.0
2019-03-21 15:05:00,61.5,61.53,61.48,61.51,232360.0,61.134,61.1638,61.1141,61.1439,232360.0
2019-03-21 15:10:00,61.52,61.52,61.39,61.41,177180.0,61.1538,61.1538,61.0246,61.0445,177180.0
2019-03-21 15:15:00,61.44,61.46,61.4,61.45,193360.0,61.0743,61.0942,61.0346,61.0843,193360.0
2019-03-21 15:20:00,61.46,61.48,61.43,61.46,158200.0,61.0942,61.1141,61.0644,61.0942,158200.0
2019-03-21 15:25:00,61.46,61.48,61.44,61.46,133000.0,61.0942,61.1141,61.0743,61.0942,133000.0
2019-03-21 15:30:00,61.45,61.5,61.44,61.47,129200.0,61.0843,61.134,61.0743,61.1041,129200.0
2019-03-21 15:35:00,61.47,61.52,61.45,61.5,240600.0,61.1041,61.1538,61.0843,61.134,240600.0
2019-03-21 15:40:00,61.5,61.56,61.49,61.53,280780.0,61.134,61.1936,61.124,61.1638,280780.0
2019-03-21 15:45:00,61.53,61.53,61.43,61.47,187560.0,61.1638,61.1638,61.0644,61.1041,187560.0
2019-03-21 15:50:00,61.48,61.54,61.44,61.46,336160.0,61.1141,61.1737,61.0743,61.0942,336160.0
2019-03-21 15:55:00,61.46,61.59,61.45,61.59,841680.0,61.0942,61.2234,61.0843,61.2234,841680.0
2019-03-22 09:30:00,61.32,61.42,61.17,61.37,528500.0,60.955,61.0544,60.8059,61.0047,528500.0
2019-03-22 09:35:00,61.34,61.5,61.3,61.49,332080.0,60.9749,61.134,60.9352,61.124,332080.0
2019-03-22 09:40:00,61.5,61.5,61.35,61.35,202100.0,61.134,61.134,60.9849,60.9849,202100.0
2019-03-22 09:45:00,61.33,61.35,61.04,61.05,301920.0,60.965,60.9849,60.6767,60.6866,301920.0
2019-03-22 09:50:00,61.07,61.16,60.97,60.98,138840.0,60.7065,60.796,60.6071,60.6171,138840.0
2019-03-22 09:55:00,61.0,61.07,60.86,60.93,397920.0,60.6369,60.7065,60.4978,60.5674,397920.0
2019-03-22 10:00:00,60.95,61.07,60.92,61.04,210120.0,60.5872,60.7065,60.5574,60.6767,210120.0
2019-03-22 10:05:00,61.02,61.21,61.0,61.18,252780.0,60.6568,60.8457,60.6369,60.8159,252780.0
2019-03-22 10:10:00,61.15,61.26,61.13,61.23,123360.0,60.7861,60.8954,60.7662,60.8656,123360.0
2019-03-22 10:15:00,61.21,61.32,61.2,61.32,175840.0,60.8457,60.955,60.8358,60.955,175840.0
2019-03-22 10:20:00,61.34,61.4,61.21,61.21,170340.0,60.9749,61.0346,60.8457,60.8457,170340.0
2019-03-22 10:25:00,61.22,61.23,61.1,61.13,285000.0,60.8556,60.8656,60.7363,60.7662,285000.0
2019-03-22 10:30:00,61.17,61.24,61.13,61.15,157100.0,60.8059,60.8755,60.7662,60.7861,157100.0
2019-03-22 10:35:00,61.16,61.22,61.1,61.1,124560.0,60.796,60.8556,60.7363,60.7363,124560.0
2019-03-22 10:40:00,61.12,61.13,61.01,61.13,136160.0,60.7562,60.7662,60.6469,60.7662,136160.0
2019-03-22 10:45:00,61.1,61.11,60.95,60.98,120600.0,60.7363,60.7463,60.5872,60.6171,120600.0
2019-03-22 10:50:00,60.97,61.03,60.93,61.02,81220.0,60.6071,60.6668,60.5674,60.6568,81220.0
2019-03-22 10:55:00,61.04,61.12,60.9,60.92,244580.0,60.6767,60.7562,60.5375,60.5574,244580.0
2019-03-22 11:00:00,60.9,60.97,60.88,60.89,191940.0,60.5375,60.6071,60.5177,60.5276,191940.0
2019-03-22 11:05:00,60.86,60.94,60.82,60.92,242660.0,60.4978,60.5773,60.458,60.5574,242660.0
2019-03-22 11:10:00,60.93,60.93,60.83,60.88,336900.0,60.5674,60.5674,60.468,60.5177,336900.0
2019-03-22 11:15:00,60.87,60.93,60.79,60.92,231960.0,60.5077,60.5674,60.4282,60.5574,231960.0
2019-03-22 11:20:00,60.9,60.92,60.81,60.84,223480.0,60.5375,60.5574,60.4481,60.4779,223480.0
2019-03-22 11:25:00,60.84,60.88,60.77,60.79,206600.0,60.4779,60.5177,60.4083,60.4282,206600.0
2019-03-22 11:30:00,60.76,60.8,60.69,60.71,446360.0,60.3984,60.4381,60.3288,60.3487,446360.0
2019-03-22 11:35:00,60.7,60.72,60.58,60.6,221100.0,60.3387,60.3586,60.2194,60.2393,221100.0
2019-03-22 11:40:00,60.58,60.59,60.48,60.53,276840.0,60.2194,60.2294,60.12,60.1697,276840.0
2019-03-22 11:45:00,60.53,60.56,60.44,60.51,440720.0,60.1697,60.1996,60.0803,60.1499,440720.0
2019-03-22 11:50:00,60.46,60.47,60.32,60.36,406360.0,60.1002,60.1101,59.961,60.0008,406360.0
2019-03-22 11:55:00,60.35,60.43,60.33,60.33,144960.0,59.9908,60.0703,59.9709,59.9709,144960.0
2019-03-22 12:00:00,60.33,60.49,60.33,60.48,275000.0,59.9709,60.13,59.9709,60.12,275000.0
2019-03-22 12:05:00,60.46,60.55,60.46,60.49,137680.0,60.1002,60.1896,60.1002,60.13,137680.0
2019-03-22 12:10:00,60.5,60.5,60.34,60.35,195860.0,60.1399,60.1399,59.9809,59.9908,195860.0
2019-03-22 12:15:00,60.34,60.49,60.33,60.45,192360.0,59.9809,60.13,59.9709,60.0902,192360.0
2019-03-22 12:20:00,60.46,60.59,60.44,60.54,171480.0,60.1002,60.2294,60.0803,60.1797,171480.0
2019-03-22 12:25:00,60.53,60.53,60.38,60.42,140780.0,60.1697,60.1697,60.0206,60.0604,140780.0
2019-03-22 12:30:00,60.43,60.59,60.41,60.57,119620.0,60.0703,60.2294,60.0505,60.2095,119620.0
2019-03-22 12:35:00,60.58,60.58,60.46,60.48,103880.0,60.2194,60.2194,60.1002,60.12,103880.0
2019-03-22 12:40:00,60.44,60.45,60.34,60.34,137380.0,60.0803,60.0902,59.9809,59.9809,137380.0
2019-03-22 12:45:00,60.34,60.45,60.34,60.4,90680.0,59.9809,60.0902,59.9809,60.0405,90680.0
2019-03-22 12:50:00,60.4,60.62,60.38,60.59,143640.0,60.0405,60.2592,60.0206,60.2294,143640.0
2019-03-22 12:55:00,60.6,60.62,60.54,60.62,31500.0,60.2393,60.2592,60.1797,60.2592,31500.0
2019-03-22 13:00:00,60.63,60.71,60.63,60.64,74960.0,60.2691,60.3487,60.2691,60.2791,74960.0
2019-03-22 13:05:00,60.65,60.69,60.6,60.62,175600.0,60.289,60.3288,60.2393,60.2592,175600.0
2019-03-22 13:10:00,60.6,60.6,60.43,60.46,278500.0,60.2393,60.2393,60.0703,60.1002,278500.0
2019-03-22 13:15:00,60.46,60.52,60.42,60.46,112600.0,60.1002,60.1598,60.0604,60.1002,112600.0
2019-03-22 13:20:00,60.49,60.49,60.42,60.49,118160.0,60.13,60.13,60.0604,60.13,118160.0
2019-03-22 13:25:00,60.48,60.49,60.36,60.39,87140.0,60.12,60.13,60.0008,60.0306,87140.0
2019-03-22 13:30:00,60.37,60.5,60.37,60.42,118940.0,60.0107,60.1399,60.0107,60.0604,118940.0
2019-03-22 13:35:00,60.41,60.44,60.3,60.34,259280.0,60.0505,60.0803,59.9411,59.9809,259280.0
2019-03-22 13:40:00,60.34,60.4,60.33,60.37,317440.0,59.9809,60.0405,59.9709,60.0107,317440.0
2019-03-22 13:45:00,60.39,60.39,60.28,60.28,268940.0,60.0306,60.0306,59.9212,59.9212,268940.0
2019-03-22 13:50:00,60.26,60.26,60.14,60.25,318800.0,59.9013,59.9013,59.7821,59.8914,318800.0
2019-03-22 13:55:00,60.24,60.3,60.24,60.3,311600.0,59.8815,59.9411,59.8815,59.9411,311600.0
2019-03-22 14:00:00,60.3,60.39,60.29,60.39,114500.0,59.9411,60.0306,59.9312,60.0306,114500.0
2019-03-22 14:05:00,60.39,60.43,60.33,60.36,146140.0,60.0306,60.0703,59.9709,60.0008,146140.0
2019-03-22 14:10:00,60.35,60.38,60.27,60.34,242880.0,59.9908,60.0206,59.9113,59.9809,242880.0
2019-03-22 14:15:00,60.35,60.39,60.3,60.33,305860.0,59.9908,60.0306,59.9411,59.9709,305860.0
2019-03-22 14:20:00,60.33,60.39,60.33,60.34,206260.0,59.9709,60.0306,59.9709,59.9809,206260.0
2019-03-22 14:25:00,60.35,60.44,60.33,60.4,333820.0,59.9908,60.0803,59.9709,60.0405,333820.0
2019-03-22 14:30:00,60.42,60.45,60.31,60.33,132840.0,60.0604,60.0902,59.9511,59.9709,132840.0
2019-03-22 14:35:00,60.33,60.39,60.32,60.37,187880.0,59.9709,60.0306,59.961,60.0107,187880.0
2019-03-22 14:40:00,60.36,60.42,60.33,60.35,195940.0,60.0008,60.0604,59.9709,59.9908,195940.0
2019-03-22 14:45:00,60.38,60.46,60.33,60.43,185840.0,60.0206,60.1002,59.9709,60.0703,185840.0
2019-03-22 14:50:00,60.42,60.5,60.41,60.49,68100.0,60.0604,60.1399,60.0505,60.13,68100.0
2019-03-22 14:55:00,60.48,60.51,60.45,60.46,118200.0,60.12,60.1499,60.0902,60.1002,118200.0
2019-03-22 15:00:00,60.47,60.54,60.45,60.46,91120.0,60.1101,60.1797,60.0902,60.1002,91120.0
2019-03-22 15:05:00,60.48,60.5,60.44,60.45,87320.0,60.12,60.1399,60.0803,60.0902,87320.0
2019-03-22 15:10:00,60.46,60.46,60.41,60.46,129060.0,60.1002,60.1002,60.0505,60.1002,129060.0
2019-03-22 15:15:00,60.46,60.49,60.39,60.43,197160.0,60.1002,60.13,60.0306,60.0703,197160.0
2019-03-22 15:20:00,60.42,60.49,60.42,60.49,183120.0,60.0604,60.13,60.0604,60.13,183120.0
2019-03-22 15:25:00,60.48,60.56,60.43,60.43,324520.0,60.12,60.1996,60.0703,60.0703,324520.0
2019-03-22 15:30:00,60.42,60.44,60.38,60.44,477960.0,60.0604,60.0803,60.0206,60.0803,477960.0
2019-03-22 15:35:00,60.45,60.47,60.37,60.38,385980.0,60.0902,60.1101,60.0107,60.0206,385980.0
2019-03-22 15:40:00,60.39,60.39,60.31,60.34,474520.0,60.0306,60.0306,59.9511,59.9809,474520.0
2019-03-22 15:45:00,60.35,60.38,60.31,60.35,630760.0,59.9908,60.0206,59.9511,59.9908,630760.0
2019-03-22 15:50:00,60.35,60.37,60.26,60.27,590960.0,59.9908,60.0107,59.9013,59.9113,590960.0
2019-03-22 15:55:00,60.28,60.37,60.17,60.3,904180.0,59.9212,60.0107,59.8119,59.9411,904180.0
2019-03-25 09:30:00,59.85,60.0,59.71,59.95,1020120.0,59.4938,59.6429,59.3546,59.5932,1020120.0
2019-03-25 09:35:00,59.93,60.32,59.93,60.2,614520.0,59.5733,59.961,59.5733,59.8417,614520.0
2019-03-25 09:40:00,60.21,60.28,60.05,60.08,339140.0,59.8516,59.9212,59.6926,59.7224,339140.0
2019-03-25 09:45:00,60.05,60.13,59.95,59.99,358780.0,59.6926,59.7721,59.5932,59.633,358780.0
2019-03-25 09:50:00,60.04,60.13,59.89,59.89,260240.0,59.6827,59.7721,59.5335,59.5335,260240.0
2019-03-25 09:55:00,59.85,60.03,59.85,59.95,246720.0,59.4938,59.6727,59.4938,59.5932,246720.0
2019-03-25 10:00:00,59.97,60.02,59.88,59.95,136900.0,59.6131,59.6628,59.5236,59.5932,136900.0
2019-03-25 10:05:00,59.95,60.01,59.91,59.97,182800.0,59.5932,59.6528,59.5534,59.6131,182800.0
2019-03-25 10:10:00,59.96,59.98,59.85,59.88,106860.0,59.6031,59.623,59.4938,59.5236,106860.0
2019-03-25 10:15:00,59.9,59.99,59.89,59.89,196540.0,59.5435,59.633,59.5335,59.5335,196540.0
2019-03-25 10:20:00,59.9,59.93,59.84,59.93,98520.0,59.5435,59.5733,59.4838,59.5733,98520.0
2019-03-25 10:25:00,59.94,59.98,59.89,59.95,145640.0,59.5833,59.623,59.5335,59.5932,145640.0
2019-03-25 10:30:00,59.91,60.03,59.91,59.99,105720.0,59.5534,59.6727,59.5534,59.633,105720.0
2019-03-25 10:35:00,59.95,59.97,59.9,59.93,78100.0,59.5932,59.6131,59.5435,59.5733,78100.0
2019-03-25 10:40:00,59.94,59.96,59.9,59.93,140560.0,59.5833,59.6031,59.5435,59.5733,140560.0
2019-03-25 10:45:00,59.91,60.02,59.9,60.0,168780.0,59.5534,59.6628,59.5435,59.6429,168780.0
2019-03-25 10:50:00,60.02,60.14,60.02,60.06,250120.0,59.6628,59.7821,59.6628,59.7025,250120.0
2019-03-25 10:55:00,60.05,60.09,59.97,60.01,284240.0,59.6926,59.7324,59.6131,59.6528,284240.0
2019-03-25 11:00:00,59.95,60.0,59.92,59.95,157500.0,59.5932,59.6429,59.5634,59.5932,157500.0
2019-03-25 11:05:00,59.96,60.07,59.96,60.04,146620.0,59.6031,59.7125,59.6031,59.6827,146620.0
2019-03-25 11:10:00,60.04,60.04,59.95,60.0,114680.0,59.6827,59.6827,59.5932,59.6429,114680.0
2019-03-25 11:15:00,60.05,60.08,59.99,60.02,97760.0,59.6926,59.7224,59.633,59.6628,97760.0
2019-03-25 11:20:00,60.02,60.05,59.99,60.04,78600.0,59.6628,59.6926,59.633,59.6827,78600.0
2019-03-25 11:25:00,60.05,60.12,60.05,60.09,126380.0,59.6926,59.7622,59.6926,59.7324,126380.0
2019-03-25 11:30:00,60.08,60.08,60.0,60.02,215100.0,59.7224,59.7224,59.6429,59.6628,215100.0
2019-03-25 11:35:00,60.02,60.04,59.99,60.01,130500.0,59.6628,59.6827,59.633,59.6528,130500.0
2019-03-25 11:40:00,60.02,60.02,59.95,59.99,134620.0,59.6628,59.6628,59.5932,59.633,134620.0
2019-03-25 11:45:00,59.95,59.98,59.81,59.81,331800.0,59.5932,59.623,59.454,59.454,331800.0
2019-03-25 11:50:00,59.8,59.84,59.78,59.8,85660.0,59.4441,59.4838,59.4242,59.4441,85660.0
2019-03-25 11:55:00,59.78,59.87,59.77,59.78,82240.0,59.4242,59.5137,59.4143,59.4242,82240.0
2019-03-25 12:00:00,59.77,59.8,59.72,59.8,147160.0,59.4143,59.4441,59.3646,59.4441,147160.0
2019-03-25 12:05:00,59.8,59.81,59.72,59.72,230400.0,59.4441,59.454,59.3646,59.3646,230400.0
2019-03-25 12:10:00,59.7,59.77,59.69,59.76,85760.0,59.3447,59.4143,59.3347,59.4043,85760.0
2019-03-25 12:15:00,59.75,59.8,59.74,59.77,283680.0,59.3944,59.4441,59.3844,59.4143,283680.0
2019-03-25 12:20:00,59.78,59.86,59.78,59.84,172600.0,59.4242,59.5037,59.4242,59.4838,172600.0
2019-03-25 12:25:00,59.83,59.85,59.76,59.77,115860.0,59.4739,59.4938,59.4043,59.4143,115860.0
2019-03-25 12:30:00,59.77,59.78,59.62,59.65,107400.0,59.4143,59.4242,59.2652,59.295,107400.0
2019-03-25 12:35:00,59.64,59.65,59.55,59.58,147840.0,59.285,59.295,59.1956,59.2254,147840.0
2019-03-25 12:40:00,59.56,59.58,59.51,59.56,76420.0,59.2055,59.2254,59.1558,59.2055,76420.0
2019-03-25 12:45:00,59.56,59.61,59.54,59.6,241280.0,59.2055,59.2552,59.1856,59.2453,241280.0
2019-03-25 12:50:00,59.64,59.68,59.61,59.67,60500.0,59.285,59.3248,59.2552,59.3149,60500.0
2019-03-25 12:55:00,59.67,59.74,59.67,59.71,110160.0,59.3149,59.3844,59.3149,59.3546,110160.0
2019-03-25 13:00:00,59.73,59.75,59.65,59.66,76720.0,59.3745,59.3944,59.295,59.3049,76720.0
2019-03-25 13:05:00,59.65,59.7,59.62,59.63,150800.0,59.295,59.3447,59.2652,59.2751,150800.0
2019-03-25 13:10:00,59.64,59.79,59.62,59.74,58700.0,59.285,59.4341,59.2652,59.3844,58700.0
2019-03-25 13:15:00,59.74,59.75,59.68,59.73,72140.0,59.3844,59.3944,59.3248,59.3745,72140.0
2019-03-25 13:20:00,59.71,59.71,59.61,59.65,88940.0,59.3546,59.3546,59.2552,59.295,88940.0
2019-03-25 13:25:00,59.66,59.66,59.6,59.63,42400.0,59.3049,59.3049,59.2453,59.2751,42400.0
2019-03-25 13:30:00,59.62,59.65,59.56,59.64,107160.0,59.2652,59.295,59.2055,59.285,107160.0
2019-03-25 13:35:00,59.64,59.67,59.64,59.65,131500.0,59.285,59.3149,59.285,59.295,131500.0
2019-03-25 13:40:00,59.64,59.66,59.58,59.58,80500.0,59.285,59.3049,59.2254,59.2254,80500.0
2019-03-25 13:45:00,59.57,59.58,59.44,59.44,186120.0,59.2155,59.2254,59.0862,59.0862,186120.0
2019-03-25 13:50:00,59.48,59.55,59.48,59.52,54000.0,59.126,59.1956,59.126,59.1658,54000.0
2019-03-25 13:55:00,59.51,59.59,59.51,59.59,40820.0,59.1558,59.2353,59.1558,59.2353,40820.0
2019-03-25 14:00:00,59.59,59.64,59.46,59.49,154480.0,59.2353,59.285,59.1061,59.1359,154480.0
2019-03-25 14:05:00,59.47,59.5,59.46,59.48,93120.0,59.116,59.1459,59.1061,59.126,93120.0
2019-03-25 14:10:00,59.47,59.52,59.44,59.5,140520.0,59.116,59.1658,59.0862,59.1459,140520.0
2019-03-25 14:15:00,59.51,59.52,59.4,59.42,134980.0,59.1558,59.1658,59.0465,59.0663,134980.0
2019-03-25 14:20:00,59.41,59.45,59.38,59.38,83100.0,59.0564,59.0962,59.0266,59.0266,83100.0
2019-03-25 14:25:00,59.38,59.43,59.35,59.42,83100.0,59.0266,59.0763,58.9968,59.0663,83100.0
2019-03-25 14:30:00,59.45,59.51,59.45,59.5,157280.0,59.0962,59.1558,59.0962,59.1459,157280.0
2019-03-25 14:35:00,59.5,59.51,59.44,59.48,102840.0,59.1459,59.1558,59.0862,59.126,102840.0
2019-03-25 14:40:00,59.47,59.58,59.46,59.52,211220.0,59.116,59.2254,59.1061,59.1658,211220.0
2019-03-25 14:45:00,59.52,59.57,59.5,59.54,150000.0,59.1658,59.2155,59.1459,59.1856,150000.0
2019-03-25 14:50:00,59.57,59.65,59.57,59.57,98320.0,59.2155,59.295,59.2155,59.2155,98320.0
2019-03-25 14:55:00,59.59,59.63,59.57,59.61,118060.0,59.2353,59.2751,59.2155,59.2552,118060.0
2019-03-25 15:00:00,59.62,59.67,59.6,59.63,118800.0,59.2652,59.3149,59.2453,59.2751,118800.0
2019-03-25 15:05:00,59.64,59.67,59.62,59.67,61780.0,59.285,59.3149,59.2652,59.3149,61780.0
2019-03-25 15:10:00,59.67,59.8,59.66,59.78,195800.0,59.3149,59.4441,59.3049,59.4242,195800.0
2019-03-25 15:15:00,59.81,59.84,59.73,59.75,231340.0,59.454,59.4838,59.3745,59.3944,231340.0
2019-03-25 15:20:00,59.73,59.83,59.71,59.77,193280.0,59.3745,59.4739,59.3546,59.4143,193280.0
2019-03-25 15:25:00,59.78,59.81,59.76,59.8,187900.0,59.4242,59.454,59.4043,59.4441,187900.0
2019-03-25 15:30:00,59.81,59.85,59.73,59.74,180560.0,59.454,59.4938,59.3745,59.3844,180560.0
2019-03-25 15:35:00,59.72,59.79,59.72,59.73,152000.0,59.3646,59.4341,59.3646,59.3745,152000.0
2019-03-25 15:40:00,59.73,59.75,59.69,59.74,177140.0,59.3745,59.3944,59.3347,59.3844,177140.0
2019-03-25 15:45:00,59.73,59.82,59.69,59.69,258120.0,59.3745,59.464,59.3347,59.3347,258120.0
2019-03-25 15:50:00,59.7,59.74,59.64,59.68,402700.0,59.3447,59.3844,59.285,59.3248,402700.0
2019-03-25 15:55:00,59.7,59.75,59.61,59.62,1309940.0,59.3447,59.3944,59.2552,59.2652,1309940.0
2019-03-26 09:30:00,59.98,60.08,59.85,59.85,1249800.0,59.623,59.7224,59.4938,59.4938,1249800.0
2019-03-26 09:35:00,59.85,60.0,59.84,59.9,512660.0,59.4938,59.6429,59.4838,59.5435,512660.0
2019-03-26 09:40:00,59.89,59.93,59.77,59.83,542700.0,59.5335,59.5733,59.4143,59.4739,542700.0
2019-03-26 09:45:00,59.85,59.96,59.81,59.83,405020.0,59.4938,59.6031,59.454,59.4739,405020.0
2019-03-26 09:50:00,59.83,59.94,59.72,59.94,431380.0,59.4739,59.5833,59.3646,59.5833,431380.0
2019-03-26 09:55:00,59.94,60.13,59.9,60.13,381380.0,59.5833,59.7721,59.5435,59.7721,381380.0
2019-03-26 10:00:00,60.14,60.14,59.96,59.96,484780.0,59.7821,59.7821,59.6031,59.6031,484780.0
2019-03-26 10:05:00,59.97,59.98,59.75,59.75,237760.0,59.6131,59.623,59.3944,59.3944,237760.0
2019-03-26 10:10:00,59.76,59.78,59.67,59.68,549520.0,59.4043,59.4242,59.3149,59.3248,549520.0
2019-03-26 10:15:00,59.68,59.75,59.62,59.75,449120.0,59.3248,59.3944,59.2652,59.3944,449120.0
2019-03-26 10:20:00,59.73,59.74,59.6,59.68,264200.0,59.3745,59.3844,59.2453,59.3248,264200.0
2019-03-26 10:25:00,59.68,59.77,59.65,59.73,276200.0,59.3248,59.4143,59.295,59.3745,276200.0
2019-03-26 10:30:00,59.76,59.76,59.62,59.66,165800.0,59.4043,59.4043,59.2652,59.3049,165800.0
2019-03-26 10:35:00,59.66,59.66,59.56,59.6,237800.0,59.3049,59.3049,59.2055,59.2453,237800.0
2019-03-26 10:40:00,59.61,59.63,59.5,59.55,313700.0,59.2552,59.2751,59.1459,59.1956,313700.0
2019-03-26 10:45:00,59.54,59.65,59.54,59.63,279300.0,59.1856,59.295,59.1856,59.2751,279300.0
2019-03-26 10:50:00,59.64,59.69,59.61,59.66,199400.0,59.285,59.3347,59.2552,59.3049,199400.0
2019-03-26 10:55:00,59.68,59.71,59.62,59.65,241160.0,59.3248,59.3546,59.2652,59.295,241160.0
2019-03-26 11:00:00,59.65,59.68,59.62,59.64,189840.0,59.295,59.3248,59.2652,59.285,189840.0
2019-03-26 11:05:00,59.66,59.69,59.61,59.63,208180.0,59.3049,59.3347,59.2552,59.2751,208180.0
2019-03-26 11:10:00,59.63,59.66,59.61,59.62,353460.0,59.2751,59.3049,59.2552,59.2652,353460.0
2019-03-26 11:15:00,59.63,59.67,59.48,59.55,177520.0,59.2751,59.3149,59.126,59.1956,177520.0
2019-03-26 11:20:00,59.55,59.62,59.5,59.53,118600.0,59.1956,59.2652,59.1459,59.1757,118600.0
2019-03-26 11:25:00,59.55,59.58,59.51,59.57,100680.0,59.1956,59.2254,59.1558,59.2155,100680.0
2019-03-26 11:30:00,59.56,59.62,59.52,59.55,76300.0,59.2055,59.2652,59.1658,59.1956,76300.0
2019-03-26 11:35:00,59.55,59.7,59.54,59.7,250180.0,59.1956,59.3447,59.1856,59.3447,250180.0
2019-03-26 11:40:00,59.7,59.7,59.64,59.65,90300.0,59.3447,59.3447,59.285,59.295,90300.0
2019-03-26 11:45:00,59.65,59.65,59.5,59.55,92980.0,59.295,59.295,59.1459,59.1956,92980.0
2019-03-26 11:50:00,59.55,59.55,59.46,59.49,147860.0,59.1956,59.1956,59.1061,59.1359,147860.0
2019-03-26 11:55:00,59.49,59.59,59.49,59.59,222940.0,59.1359,59.2353,59.1359,59.2353,222940.0
2019-03-26 12:00:00,59.59,59.59,59.47,59.52,90700.0,59.2353,59.2353,59.116,59.1658,90700.0
2019-03-26 12:05:00,59.53,59.56,59.47,59.52,110340.0,59.1757,59.2055,59.116,59.1658,110340.0
2019-03-26 12:10:00,59.51,59.58,59.51,59.56,140400.0,59.1558,59.2254,59.1558,59.2055,140400.0
2019-03-26 12:15:00,59.55,59.61,59.54,59.6,116720.0,59.1956,59.2552,59.1856,59.2453,116720.0
2019-03-26 12:20:00,59.6,59.6,59.44,59.45,149380.0,59.2453,59.2453,59.0862,59.0962,149380.0
2019-03-26 12:25:00,59.46,59.5,59.42,59.45,144820.0,59.1061,59.1459,59.0663,59.0962,144820.0
2019-03-26 12:30:00,59.45,59.48,59.42,59.42,115000.0,59.0962,59.126,59.0663,59.0663,115000.0
2019-03-26 12:35:00,59.44,59.47,59.4,59.41,122300.0,59.0862,59.116,59.0465,59.0564,122300.0
2019-03-26 12:40:00,59.36,59.44,59.35,59.43,245660.0,59.0067,59.0862,58.9968,59.0763,245660.0
2019-03-26 12:45:00,59.4,59.46,59.38,59.41,219120.0,59.0465,59.1061,59.0266,59.0564,219120.0
2019-03-26 12:50:00,59.43,59.48,59.42,59.45,84520.0,59.0763,59.126,59.0663,59.0962,84520.0
2019-03-26 12:55:00,59.44,59.49,59.43,59.48,170900.0,59.0862,59.1359,59.0763,59.126,170900.0
2019-03-26 13:00:00,59.48,59.5,59.44,59.47,106200.0,59.126,59.1459,59.0862,59.116,106200.0
2019-03-26 13:05:00,59.46,59.51,59.46,59.5,54500.0,59.1061,59.1558,59.1061,59.1459,54500.0
2019-03-26 13:10:00,59.51,59.59,59.51,59.59,101600.0,59.1558,59.2353,59.1558,59.2353,101600.0
2019-03-26 13:15:00,59.59,59.68,59.58,59.67,150440.0,59.2353,59.3248,59.2254,59.3149,150440.0
2019-03-26 13:20:00,59.67,59.67,59.6,59.65,163440.0,59.3149,59.3149,59.2453,59.295,163440.0
2019-03-26 13:25:00,59.62,59.62,59.45,59.52,511240.0,59.2652,59.2652,59.0962,59.1658,511240.0
2019-03-26 13:30:00,59.52,59.52,59.4,59.42,140400.0,59.1658,59.1658,59.0465,59.0663,140400.0
2019-03-26 13:35:00,59.42,59.42,59.3,59.32,295040.0,59.0663,59.0663,58.9471,58.9669,295040.0
2019-03-26 13:40:00,59.33,59.37,59.28,59.37,226100.0,58.9769,59.0166,58.9272,59.0166,226100.0
2019-03-26 13:45:00,59.39,59.42,59.36,59.36,57220.0,59.0365,59.0663,59.0067,59.0067,57220.0
2019-03-26 13:50:00,59.37,59.38,59.31,59.35,105400.0,59.0166,59.0266,58.957,58.9968,105400.0
2019-03-26 13:55:00,59.31,59.32,59.21,59.23,506620.0,58.957,58.9669,58.8576,58.8775,506620.0
2019-03-26 14:00:00,59.24,59.25,59.17,59.17,184480.0,58.8874,58.8974,58.8178,58.8178,184480.0
2019-03-26 14:05:00,59.17,59.17,59.06,59.07,421820.0,58.8178,58.8178,58.7085,58.7184,421820.0
2019-03-26 14:10:00,59.09,59.1,59.0,59.01,509740.0,58.7383,58.7483,58.6488,58.6588,509740.0
2019-03-26 14:15:00,59.02,59.03,58.99,59.02,293580.0,58.6687,58.6787,58.6389,58.6687,293580.0
2019-03-26 14:20:00,59.02,59.07,58.98,59.04,177100.0,58.6687,58.7184,58.629,58.6886,177100.0
2019-03-26 14:25:00,59.06,59.1,58.97,59.0,125840.0,58.7085,58.7483,58.619,58.6488,125840.0
2019-03-26 14:30:00,58.98,59.0,58.92,58.95,359220.0,58.629,58.6488,58.5693,58.5991,359220.0
2019-03-26 14:35:00,58.94,58.96,58.9,58.95,362560.0,58.5892,58.6091,58.5494,58.5991,362560.0
2019-03-26 14:40:00,58.95,58.96,58.92,58.96,232280.0,58.5991,58.6091,58.5693,58.6091,232280.0
2019-03-26 14:45:00,58.95,58.96,58.92,58.94,192660.0,58.5991,58.6091,58.5693,58.5892,192660.0
2019-03-26 14:50:00,58.95,58.96,58.87,58.9,236640.0,58.5991,58.6091,58.5196,58.5494,236640.0
2019-03-26 14:55:00,58.87,58.95,58.86,58.93,221220.0,58.5196,58.5991,58.5097,58.5793,221220.0
2019-03-26 15:00:00,58.94,58.96,58.93,58.96,506720.0,58.5892,58.6091,58.5793,58.6091,506720.0
2019-03-26 15:05:00,58.96,59.01,58.95,59.0,146000.0,58.6091,58.6588,58.5991,58.6488,146000.0
2019-03-26 15:10:00,59.0,59.06,58.98,59.0,235880.0,58.6488,58.7085,58.629,58.6488,235880.0
2019-03-26 15:15:00,59.0,59.02,58.94,58.95,324360.0,58.6488,58.6687,58.5892,58.5991,324360.0
2019-03-26 15:20:00,58.94,58.96,58.84,58.9,283580.0,58.5892,58.6091,58.4898,58.5494,283580.0
2019-03-26 15:25:00,58.88,58.91,58.85,58.88,202340.0,58.5296,58.5594,58.4997,58.5296,202340.0
2019-03-26 15:30:00,58.89,58.96,58.84,58.96,316960.0,58.5395,58.6091,58.4898,58.6091,316960.0
2019-03-26 15:35:00,58.97,59.0,58.91,58.92,454620.0,58.619,58.6488,58.5594,58.5693,454620.0
2019-03-26 15:40:00,58.93,59.01,58.93,58.97,251000.0,58.5793,58.6588,58.5793,58.619,251000.0
2019-03-26 15:45:00,58.97,59.03,58.95,58.97,504640.0,58.619,58.6787,58.5991,58.619,504640.0
2019-03-26 15:50:00,58.97,59.02,58.9,59.0,601620.0,58.619,58.6687,58.5494,58.6488,601620.0
2019-03-26 15:55:00,59.01,59.27,59.01,59.24,1467320.0,58.6588,58.9172,58.6588,58.8874,1467320.0
2019-03-27 09:30:00,59.27,59.38,59.06,59.09,627900.0,58.9172,59.0266,58.7085,58.7383,627900.0
2019-03-27 09:35:00,59.06,59.11,58.9,59.0,341040.0,58.7085,58.7582,58.5494,58.6488,341040.0
2019-03-27 09:40:00,59.0,59.08,58.92,58.95,183760.0,58.6488,58.7284,58.5693,58.5991,183760.0
2019-03-27 09:45:00,58.96,59.02,58.9,58.93,322080.0,58.6091,58.6687,58.5494,58.5793,322080.0
2019-03-27 09:50:00,58.98,59.15,58.98,59.08,412380.0,58.629,58.798,58.629,58.7284,412380.0
2019-03-27 09:55:00,59.06,59.06,58.81,58.87,399200.0,58.7085,58.7085,58.46,58.5196,399200.0
2019-03-27 10:00:00,58.85,58.92,58.82,58.87,138060.0,58.4997,58.5693,58.4699,58.5196,138060.0
2019-03-27 10:05:00,58.86,58.93,58.78,58.79,113760.0,58.5097,58.5793,58.4302,58.4401,113760.0
2019-03-27 10:10:00,58.8,58.87,58.71,58.82,216320.0,58.45,58.5196,58.3606,58.4699,216320.0
2019-03-27 10:15:00,58.82,58.93,58.77,58.9,109720.0,58.4699,58.5793,58.4202,58.5494,109720.0
2019-03-27 10:20:00,58.91,58.98,58.83,58.93,213020.0,58.5594,58.629,58.4799,58.5793,213020.0
2019-03-27 10:25:00,58.9,58.92,58.86,58.9,173900.0,58.5494,58.5693,58.5097,58.5494,173900.0
2019-03-27 10:30:00,58.89,58.91,58.82,58.83,148000.0,58.5395,58.5594,58.4699,58.4799,148000.0
2019-03-27 10:35:00,58.83,58.85,58.75,58.79,166400.0,58.4799,58.4997,58.4003,58.4401,166400.0
2019-03-27 10:40:00,58.77,58.8,58.6,58.66,226080.0,58.4202,58.45,58.2512,58.3109,226080.0
2019-03-27 10:45:00,58.6,58.64,58.55,58.59,124600.0,58.2512,58.291,58.2015,58.2413,124600.0
2019-03-27 10:50:00,58.56,58.66,58.54,58.65,143720.0,58.2115,58.3109,58.1916,58.3009,143720.0
2019-03-27 10:55:00,58.68,58.7,58.64,58.65,29000.0,58.3308,58.3506,58.291,58.3009,29000.0
2019-03-27 11:00:00,58.64,58.82,58.64,58.8,346160.0,58.291,58.4699,58.291,58.45,346160.0
2019-03-27 11:05:00,58.81,58.81,58.65,58.65,124340.0,58.46,58.46,58.3009,58.3009,124340.0
2019-03-27 11:10:00,58.68,58.73,58.52,58.52,174000.0,58.3308,58.3805,58.1717,58.1717,174000.0
2019-03-27 11:15:00,58.51,58.52,58.4,58.46,354900.0,58.1618,58.1717,58.0524,58.1121,354900.0
2019-03-27 11:20:00,58.44,58.47,58.35,58.44,260600.0,58.0922,58.122,58.0027,58.0922,260600.0
2019-03-27 11:25:00,58.45,58.48,58.23,58.23,134720.0,58.1021,58.1319,57.8834,57.8834,134720.0
2019-03-27 11:30:00,58.23,58.26,58.16,58.22,337420.0,57.8834,57.9133,57.8138,57.8735,337420.0
2019-03-27 11:35:00,58.2,58.23,58.13,58.17,164300.0,57.8536,57.8834,57.784,57.8238,164300.0
2019-03-27 11:40:00,58.19,58.22,58.03,58.03,256940.0,57.8437,57.8735,57.6846,57.6846,256940.0
2019-03-27 11:45:00,58.04,58.15,58.02,58.07,142960.0,57.6946,57.8039,57.6747,57.7244,142960.0
2019-03-27 11:50:00,58.04,58.15,57.98,58.02,202840.0,57.6946,57.8039,57.6349,57.6747,202840.0
2019-03-27 11:55:00,58.02,58.08,58.0,58.01,220140.0,57.6747,57.7343,57.6548,57.6647,220140.0
2019-03-27 12:00:00,58.0,58.16,57.97,58.15,383840.0,57.6548,57.8138,57.625,57.8039,383840.0
2019-03-27 12:05:00,58.15,58.17,58.04,58.07,238600.0,57.8039,57.8238,57.6946,57.7244,238600.0
2019-03-27 12:10:00,58.06,58.14,58.0,58.09,153000.0,57.7144,57.794,57.6548,57.7443,153000.0
2019-03-27 12:15:00,58.08,58.12,58.05,58.09,126820.0,57.7343,57.7741,57.7045,57.7443,126820.0
2019-03-27 12:20:00,58.11,58.17,58.04,58.09,283460.0,57.7641,57.8238,57.6946,57.7443,283460.0
2019-03-27 12:25:00,58.09,58.23,58.08,58.22,113400.0,57.7443,57.8834,57.7343,57.8735,113400.0
2019-03-27 12:30:00,58.22,58.35,58.2,58.35,108200.0,57.8735,58.0027,57.8536,58.0027,108200.0
2019-03-27 12:35:00,58.34,58.35,58.25,58.3,143980.0,57.9928,58.0027,57.9033,57.953,143980.0
2019-03-27 12:40:00,58.26,58.3,58.22,58.28,107880.0,57.9133,57.953,57.8735,57.9331,107880.0
2019-03-27 12:45:00,58.37,58.37,58.28,58.28,155480.0,58.0226,58.0226,57.9331,57.9331,155480.0
2019-03-27 12:50:00,58.29,58.35,58.25,58.32,73000.0,57.9431,58.0027,57.9033,57.9729,73000.0
2019-03-27 12:55:00,58.32,58.35,58.2,58.22,153440.0,57.9729,58.0027,57.8536,57.8735,153440.0
2019-03-27 13:00:00,58.24,58.26,58.16,58.22,122820.0,57.8934,57.9133,57.8138,57.8735,122820.0
2019-03-27 13:05:00,58.25,58.27,58.17,58.2,82340.0,57.9033,57.9232,57.8238,57.8536,82340.0
2019-03-27 13:10:00,58.19,58.4,58.19,58.38,105940.0,57.8437,58.0524,57.8437,58.0325,105940.0
2019-03-27 13:15:00,58.38,58.4,58.29,58.36,120420.0,58.0325,58.0524,57.9431,58.0127,120420.0
2019-03-27 13:20:00,58.35,58.48,58.32,58.48,174700.0,58.0027,58.1319,57.9729,58.1319,174700.0
2019-03-27 13:25:00,58.49,58.58,58.48,58.54,165940.0,58.1419,58.2313,58.1319,58.1916,165940.0
2019-03-27 13:30:00,58.55,58.66,58.55,58.56,111480.0,58.2015,58.3109,58.2015,58.2115,111480.0
2019-03-27 13:35:00,58.58,58.59,58.49,58.59,68240.0,58.2313,58.2413,58.1419,58.2413,68240.0
2019-03-27 13:40:00,58.6,58.77,58.6,58.71,184320.0,58.2512,58.4202,58.2512,58.3606,184320.0
2019-03-27 13:45:00,58.7,58.71,58.65,58.68,119780.0,58.3506,58.3606,58.3009,58.3308,119780.0
2019-03-27 13:50:00,58.67,58.67,58.59,58.63,82880.0,58.3208,58.3208,58.2413,58.281,82880.0
2019-03-27 13:55:00,58.66,58.7,58.63,58.65,34540.0,58.3109,58.3506,58.281,58.3009,34540.0
2019-03-27 14:00:00,58.63,58.65,58.55,58.62,86540.0,58.281,58.3009,58.2015,58.2711,86540.0
2019-03-27 14:05:00,58.6,58.61,58.55,58.61,93800.0,58.2512,58.2612,58.2015,58.2612,93800.0
2019-03-27 14:10:00,58.61,58.65,58.6,58.63,108980.0,58.2612,58.3009,58.2512,58.281,108980.0
2019-03-27 14:15:00,58.62,58.65,58.46,58.49,176360.0,58.2711,58.3009,58.1121,58.1419,176360.0
2019-03-27 14:20:00,58.48,58.48,58.4,58.45,127840.0,58.1319,58.1319,58.0524,58.1021,127840.0
2019-03-27 14:25:00,58.45,58.45,58.36,58.4,97600.0,58.1021,58.1021,58.0127,58.0524,97600.0
2019-03-27 14:30:00,58.43,58.5,58.43,58.49,61980.0,58.0822,58.1518,58.0822,58.1419,61980.0
2019-03-27 14:35:00,58.48,58.49,58.3,58.32,70100.0,58.1319,58.1419,57.953,57.9729,70100.0
2019-03-27 14:40:00,58.31,58.36,58.3,58.34,85000.0,57.963,58.0127,57.953,57.9928,85000.0
2019-03-27 14:45:00,58.38,58.48,58.36,58.48,44100.0,58.0325,58.1319,58.0127,58.1319,44100.0
2019-03-27 14:50:00,58.5,58.55,58.48,58.48,70580.0,58.1518,58.2015,58.1319,58.1319,70580.0
2019-03-27 14:55:00,58.5,58.5,58.44,58.48,64000.0,58.1518,58.1518,58.0922,58.1319,64000.0
2019-03-27 15:00:00,58.52,58.52,58.4,58.45,52820.0,58.1717,58.1717,58.0524,58.1021,52820.0
2019-03-27 15:05:00,58.46,58.5,58.39,58.42,89800.0,58.1121,58.1518,58.0425,58.0723,89800.0
2019-03-27 15:10:00,58.45,58.47,58.42,58.44,30000.0,58.1021,58.122,58.0723,58.0922,30000.0
2019-03-27 15:15:00,58.42,58.45,58.42,58.44,34100.0,58.0723,58.1021,58.0723,58.0922,34100.0
2019-03-27 15:20:00,58.49,58.53,58.43,58.5,108160.0,58.1419,58.1816,58.0822,58.1518,108160.0
2019-03-27 15:25:00,58.49,58.57,58.49,58.56,106000.0,58.1419,58.2214,58.1419,58.2115,106000.0
2019-03-27 15:30:00,58.59,58.63,58.57,58.6,224500.0,58.2413,58.281,58.2214,58.2512,224500.0
2019-03-27 15:35:00,58.6,58.67,58.56,58.67,260780.0,58.2512,58.3208,58.2115,58.3208,260780.0
2019-03-27 15:40:00,58.66,58.74,58.65,58.68,248480.0,58.3109,58.3904,58.3009,58.3308,248480.0
2019-03-27 15:45:00,58.69,58.75,58.61,58.62,160020.0,58.3407,58.4003,58.2612,58.2711,160020.0
2019-03-27 15:50:00,58.64,58.64,58.51,58.51,183220.0,58.291,58.291,58.1618,58.1618,183220.0
2019-03-27 15:55:00,58.54,58.67,58.52,58.65,603580.0,58.1916,58.3208,58.1717,58.3009,603580.0
2019-03-28 09:30:00,58.49,58.58,58.22,58.24,887840.0,58.1419,58.2313,57.8735,57.8934,887840.0
2019-03-28 09:35:00,58.25,58.35,58.2,58.3,315960.0,57.9033,58.0027,57.8536,57.953,315960.0
2019-03-28 09:40:00,58.32,58.44,58.23,58.36,381560.0,57.9729,58.0922,57.8834,58.0127,381560.0
2019-03-28 09:45:00,58.31,58.4,58.22,58.39,241060.0,57.963,58.0524,57.8735,58.0425,241060.0
2019-03-28 09:50:00,58.4,58.46,58.31,58.33,178760.0,58.0524,58.1121,57.963,57.9828,178760.0
2019-03-28 09:55:00,58.35,58.37,58.3,58.35,134500.0,58.0027,58.0226,57.953,58.0027,134500.0
2019-03-28 10:00:00,58.39,58.55,58.33,58.53,230460.0,58.0425,58.2015,57.9828,58.1816,230460.0
2019-03-28 10:05:00,58.54,58.55,58.43,58.43,133760.0,58.1916,58.2015,58.0822,58.0822,133760.0
2019-03-28 10:10:00,58.45,58.47,58.37,58.41,169300.0,58.1021,58.122,58.0226,58.0624,169300.0
2019-03-28 10:15:00,58.39,58.43,58.31,58.31,203040.0,58.0425,58.0822,57.963,57.963,203040.0
2019-03-28 10:20:00,58.31,58.33,58.28,58.28,114800.0,57.963,57.9828,57.9331,57.9331,114800.0
2019-03-28 10:25:00,58.29,58.31,58.2,58.3,115780.0,57.9431,57.963,57.8536,57.953,115780.0
2019-03-28 10:30:00,58.31,58.45,58.31,58.42,226960.0,57.963,58.1021,57.963,58.0723,226960.0
2019-03-28 10:35:00,58.42,58.45,58.36,58.36,180020.0,58.0723,58.1021,58.0127,58.0127,180020.0
2019-03-28 10:40:00,58.35,58.41,58.32,58.34,90400.0,58.0027,58.0624,57.9729,57.9928,90400.0
2019-03-28 10:45:00,58.33,58.41,58.29,58.38,148000.0,57.9828,58.0624,57.9431,58.0325,148000.0
2019-03-28 10:50:00,58.39,58.4,58.23,58.3,152020.0,58.0425,58.0524,57.8834,57.953,152020.0
2019-03-28 10:55:00,58.3,58.39,58.23,58.26,205400.0,57.953,58.0425,57.8834,57.9133,205400.0
2019-03-28 11:00:00,58.26,58.28,58.15,58.19,279440.0,57.9133,57.9331,57.8039,57.8437,279440.0
2019-03-28 11:05:00,58.16,58.18,58.11,58.12,141860.0,57.8138,57.8337,57.7641,57.7741,141860.0
2019-03-28 11:10:00,58.14,58.18,58.11,58.15,115580.0,57.794,57.8337,57.7641,57.8039,115580.0
2019-03-28 11:15:00,58.16,58.16,58.1,58.1,98580.0,57.8138,57.8138,57.7542,57.7542,98580.0
2019-03-28 11:20:00,58.1,58.15,58.04,58.06,205640.0,57.7542,57.8039,57.6946,57.7144,205640.0
2019-03-28 11:25:00,58.07,58.07,58.0,58.0,243360.0,57.7244,57.7244,57.6548,57.6548,243360.0
2019-03-28 11:30:00,58.0,58.13,57.97,58.1,116500.0,57.6548,57.784,57.625,57.7542,116500.0
2019-03-28 11:35:00,58.1,58.17,58.05,58.17,105160.0,57.7542,57.8238,57.7045,57.8238,105160.0
2019-03-28 11:40:00,58.14,58.18,58.07,58.16,61440.0,57.794,57.8337,57.7244,57.8138,61440.0
2019-03-28 11:45:00,58.14,58.28,58.11,58.22,152440.0,57.794,57.9331,57.7641,57.8735,152440.0
2019-03-28 11:50:00,58.22,58.26,58.18,58.2,138000.0,57.8735,57.9133,57.8337,57.8536,138000.0
2019-03-28 11:55:00,58.21,58.23,58.16,58.21,78000.0,57.8635,57.8834,57.8138,57.8635,78000.0
2019-03-28 12:00:00,58.17,58.25,58.16,58.19,56400.0,57.8238,57.9033,57.8138,57.8437,56400.0
2019-03-28 12:05:00,58.21,58.25,58.12,58.13,56000.0,57.8635,57.9033,57.7741,57.784,56000.0
2019-03-28 12:10:00,58.13,58.14,58.05,58.05,145280.0,57.784,57.794,57.7045,57.7045,145280.0
2019-03-28 12:15:00,58.07,58.16,58.01,58.16,84520.0,57.7244,57.8138,57.6647,57.8138,84520.0
2019-03-28 12:20:00,58.13,58.2,58.12,58.2,125300.0,57.784,57.8536,57.7741,57.8536,125300.0
2019-03-28 12:25:00,58.18,58.25,58.12,58.22,109660.0,57.8337,57.9033,57.7741,57.8735,109660.0
2019-03-28 12:30:00,58.24,58.26,58.22,58.26,51780.0,57.8934,57.9133,57.8735,57.9133,51780.0
2019-03-28 12:35:00,58.23,58.31,58.23,58.31,33620.0,57.8834,57.963,57.8834,57.963,33620.0
2019-03-28 12:40:00,58.3,58.3,58.24,58.3,63440.0,57.953,57.953,57.8934,57.953,63440.0
2019-03-28 12:45:00,58.31,58.32,58.27,58.29,58000.0,57.963,57.9729,57.9232,57.9431,58000.0
2019-03-28 12:50:00,58.32,58.4,58.31,58.37,145000.0,57.9729,58.0524,57.963,58.0226,145000.0
2019-03-28 12:55:00,58.37,58.38,58.34,58.36,67100.0,58.0226,58.0325,57.9928,58.0127,67100.0
2019-03-28 13:00:00,58.35,58.45,58.35,58.44,64400.0,58.0027,58.1021,58.0027,58.0922,64400.0
2019-03-28 13:05:00,58.43,58.45,58.4,58.43,96780.0,58.0822,58.1021,58.0524,58.0822,96780.0
2019-03-28 13:10:00,58.44,58.46,58.43,58.43,60000.0,58.0922,58.1121,58.0822,58.0822,60000.0
2019-03-28 13:15:00,58.39,58.42,58.37,58.39,62500.0,58.0425,58.0723,58.0226,58.0425,62500.0
2019-03-28 13:20:00,58.41,58.43,58.39,58.4,61520.0,58.0624,58.0822,58.0425,58.0524,61520.0
2019-03-28 13:25:00,58.39,58.44,58.39,58.43,42080.0,58.0425,58.0922,58.0425,58.0822,42080.0
2019-03-28 13:30:00,58.42,58.43,58.38,58.38,89360.0,58.0723,58.0822,58.0325,58.0325,89360.0
2019-03-28 13:35:00,58.35,58.38,58.31,58.31,44000.0,58.0027,58.0325,57.963,57.963,44000.0
2019-03-28 13:40:00,58.33,58.38,58.31,58.35,80000.0,57.9828,58.0325,57.963,58.0027,80000.0
2019-03-28 13:45:00,58.36,58.38,58.35,58.36,60480.0,58.0127,58.0325,58.0027,58.0127,60480.0
2019-03-28 13:50:00,58.37,58.43,58.37,58.4,80840.0,58.0226,58.0822,58.0226,58.0524,80840.0
2019-03-28 13:55:00,58.4,58.4,58.35,58.38,89300.0,58.0524,58.0524,58.0027,58.0325,89300.0
2019-03-28 14:00:00,58.39,58.42,58.38,58.38,60600.0,58.0425,58.0723,58.0325,58.0325,60600.0
2019-03-28 14:05:00,58.4,58.41,58.38,58.38,118600.0,58.0524,58.0624,58.0325,58.0325,118600.0
2019-03-28 14:10:00,58.39,58.48,58.39,58.46,113020.0,58.0425,58.1319,58.0425,58.1121,113020.0
2019-03-28 14:15:00,58.46,58.46,58.4,58.45,138000.0,58.1121,58.1121,58.0524,58.1021,138000.0
2019-03-28 14:20:00,58.44,58.46,58.4,58.43,149400.0,58.0922,58.1121,58.0524,58.0822,149400.0
2019-03-28 14:25:00,58.46,58.46,58.43,58.44,46000.0,58.1121,58.1121,58.0822,58.0922,46000.0
2019-03-28 14:30:00,58.4,58.43,58.39,58.39,74000.0,58.0524,58.0822,58.0425,58.0425,74000.0
2019-03-28 14:35:00,58.39,58.4,58.34,58.36,108520.0,58.0425,58.0524,57.9928,58.0127,108520.0
2019-03-28 14:40:00,58.34,58.35,58.27,58.3,155000.0,57.9928,58.0027,57.9232,57.953,155000.0
2019-03-28 14:45:00,58.32,58.35,58.3,58.31,24000.0,57.9729,58.0027,57.953,57.963,24000.0
2019-03-28 14:50:00,58.33,58.35,58.29,58.32,83760.0,57.9828,58.0027,57.9431,57.9729,83760.0
2019-03-28 14:55:00,58.32,58.37,58.31,58.33,61200.0,57.9729,58.0226,57.963,57.9828,61200.0
2019-03-28 15:00:00,58.35,58.45,58.31,58.44,109800.0,58.0027,58.1021,57.963,58.0922,109800.0
2019-03-28 15:05:00,58.44,58.45,58.41,58.43,64800.0,58.0922,58.1021,58.0624,58.0822,64800.0
2019-03-28 15:10:00,58.42,58.49,58.42,58.47,53720.0,58.0723,58.1419,58.0723,58.122,53720.0
2019-03-28 15:15:00,58.46,58.49,58.46,58.46,48800.0,58.1121,58.1419,58.1121,58.1121,48800.0
2019-03-28 15:20:00,58.46,58.46,58.39,58.4,87860.0,58.1121,58.1121,58.0425,58.0524,87860.0
2019-03-28 15:25:00,58.4,58.43,58.35,58.38,74000.0,58.0524,58.0822,58.0027,58.0325,74000.0
2019-03-28 15:30:00,58.4,58.4,58.35,58.4,120000.0,58.0524,58.0524,58.0027,58.0524,120000.0
2019-03-28 15:35:00,58.41,58.48,58.41,58.44,130580.0,58.0624,58.1319,58.0624,58.0922,130580.0
2019-03-28 15:40:00,58.43,58.49,58.43,58.48,256400.0,58.0822,58.1419,58.0822,58.1319,256400.0
2019-03-28 15:45:00,58.49,58.5,58.42,58.42,268000.0,58.1419,58.1518,58.0723,58.0723,268000.0
2019-03-28 15:50:00,58.42,58.48,58.38,58.46,303480.0,58.0723,58.1319,58.0325,58.1121,303480.0
2019-03-28 15:55:00,58.48,58.51,58.41,58.42,581940.0,58.1319,58.1618,58.0624,58.0723,581940.0
2019-03-29 09:30:00,58.75,58.95,58.69,58.77,785780.0,58.4003,58.5991,58.3407,58.4202,785780.0
2019-03-29 09:35:00,58.73,58.73,58.59,58.63,225320.0,58.3805,58.3805,58.2413,58.281,225320.0
2019-03-29 09:40:00,58.6,58.6,58.5,58.55,236200.0,58.2512,58.2512,58.1518,58.2015,236200.0
2019-03-29 09:45:00,58.52,58.56,58.34,58.39,145580.0,58.1717,58.2115,57.9928,58.0425,145580.0
2019-03-29 09:50:00,58.39,58.39,58.28,58.36,150100.0,58.0425,58.0425,57.9331,58.0127,150100.0
2019-03-29 09:55:00,58.36,58.45,58.34,58.45,101500.0,58.0127,58.1021,57.9928,58.1021,101500.0
2019-03-29 10:00:00,58.47,58.49,58.42,58.46,114020.0,58.122,58.1419,58.0723,58.1121,114020.0
2019-03-29 10:05:00,58.45,58.52,58.38,58.5,186460.0,58.1021,58.1717,58.0325,58.1518,186460.0
2019-03-29 10:10:00,58.51,58.51,58.41,58.47,77040.0,58.1618,58.1618,58.0624,58.122,77040.0
2019-03-29 10:15:00,58.45,58.47,58.43,58.45,98040.0,58.1021,58.122,58.0822,58.1021,98040.0
2019-03-29 10:20:00,58.45,58.45,58.3,58.3,143460.0,58.1021,58.1021,57.953,57.953,143460.0
2019-03-29 10:25:00,58.32,58.38,58.3,58.34,108520.0,57.9729,58.0325,57.953,57.9928,108520.0
2019-03-29 10:30:00,58.36,58.39,58.33,58.38,81460.0,58.0127,58.0425,57.9828,58.0325,81460.0
2019-03-29 10:35:00,58.38,58.39,58.34,58.36,91060.0,58.0325,58.0425,57.9928,58.0127,91060.0
2019-03-29 10:40:00,58.36,58.37,58.23,58.27,149760.0,58.0127,58.0226,57.8834,57.9232,149760.0
2019-03-29 10:45:00,58.23,58.27,58.22,58.27,75500.0,57.8834,57.9232,57.8735,57.9232,75500.0
2019-03-29 10:50:00,58.24,58.26,58.15,58.17,184560.0,57.8934,57.9133,57.8039,57.8238,184560.0
2019-03-29 10:55:00,58.16,58.28,58.14,58.25,74020.0,57.8138,57.9331,57.794,57.9033,74020.0
2019-03-29 11:00:00,58.27,58.41,58.27,58.4,133160.0,57.9232,58.0624,57.9232,58.0524,133160.0
2019-03-29 11:05:00,58.4,58.55,58.4,58.54,196380.0,58.0524,58.2015,58.0524,58.1916,196380.0
2019-03-29 11:10:00,58.53,58.56,58.48,58.48,168100.0,58.1816,58.2115,58.1319,58.1319,168100.0
2019-03-29 11:15:00,58.49,58.6,58.49,58.57,191840.0,58.1419,58.2512,58.1419,58.2214,191840.0
2019-03-29 11:20:00,58.58,58.58,58.52,58.57,185140.0,58.2313,58.2313,58.1717,58.2214,185140.0
2019-03-29 11:25:00,58.56,58.64,58.53,58.63,116660.0,58.2115,58.291,58.1816,58.281,116660.0
2019-03-29 11:30:00,58.63,58.68,58.59,58.61,175300.0,58.281,58.3308,58.2413,58.2612,175300.0
2019-03-29 11:35:00,58.6,58.68,58.56,58.65,114120.0,58.2512,58.3308,58.2115,58.3009,114120.0
2019-03-29 11:40:00,58.67,58.71,58.66,58.7,93080.0,58.3208,58.3606,58.3109,58.3506,93080.0
2019-03-29 11:45:00,58.71,58.72,58.63,58.69,120760.0,58.3606,58.3705,58.281,58.3407,120760.0
2019-03-29 11:50:00,58.67,58.67,58.57,58.57,86000.0,58.3208,58.3208,58.2214,58.2214,86000.0
2019-03-29 11:55:00,58.57,58.59,58.52,58.52,54620.0,58.2214,58.2413,58.1717,58.1717,54620.0
2019-03-29 12:00:00,58.54,58.58,58.5,58.56,91520.0,58.1916,58.2313,58.1518,58.2115,91520.0
2019-03-29 12:05:00,58.57,58.58,58.55,58.56,88920.0,58.2214,58.2313,58.2015,58.2115,88920.0
2019-03-29 12:10:00,58.58,58.6,58.49,58.49,103620.0,58.2313,58.2512,58.1419,58.1419,103620.0
2019-03-29 12:15:00,58.49,58.54,58.49,58.53,59360.0,58.1419,58.1916,58.1419,58.1816,59360.0
2019-03-29 12:20:00,58.52,58.55,58.52,58.54,70000.0,58.1717,58.2015,58.1717,58.1916,70000.0
2019-03-29 12:25:00,58.55,58.59,58.55,58.59,20000.0,58.2015,58.2413,58.2015,58.2413,20000.0
2019-03-29 12:30:00,58.59,58.64,58.58,58.64,46300.0,58.2413,58.291,58.2313,58.291,46300.0
2019-03-29 12:35:00,58.63,58.65,58.61,58.63,79100.0,58.281,58.3009,58.2612,58.281,79100.0
2019-03-29 12:40:00,58.63,58.63,58.61,58.63,20000.0,58.281,58.281,58.2612,58.281,20000.0
2019-03-29 12:45:00,58.63,58.67,58.63,58.67,72600.0,58.281,58.3208,58.281,58.3208,72600.0
2019-03-29 12:50:00,58.65,58.65,58.57,58.6,58340.0,58.3009,58.3009,58.2214,58.2512,58340.0
2019-03-29 12:55:00,58.61,58.63,58.6,58.61,52420.0,58.2612,58.281,58.2512,58.2612,52420.0
2019-03-29 13:00:00,58.64,58.64,58.59,58.6,31040.0,58.291,58.291,58.2413,58.2512,31040.0
2019-03-29 13:05:00,58.57,58.57,58.54,58.54,41680.0,58.2214,58.2214,58.1916,58.1916,41680.0
2019-03-29 13:10:00,58.54,58.55,58.53,58.54,39180.0,58.1916,58.2015,58.1816,58.1916,39180.0
2019-03-29 13:15:00,58.54,58.57,58.51,58.53,109980.0,58.1916,58.2214,58.1618,58.1816,109980.0
2019-03-29 13:20:00,58.52,58.55,58.5,58.54,61720.0,58.1717,58.2015,58.1518,58.1916,61720.0
2019-03-29 13:25:00,58.54,58.54,58.53,58.53,27000.0,58.1916,58.1916,58.1816,58.1816,27000.0
2019-03-29 13:30:00,58.53,58.55,58.48,58.5,69720.0,58.1816,58.2015,58.1319,58.1518,69720.0
2019-03-29 13:35:00,58.51,58.52,58.48,58.48,52280.0,58.1618,58.1717,58.1319,58.1319,52280.0
2019-03-29 13:40:00,58.47,58.55,58.47,58.55,73280.0,58.122,58.2015,58.122,58.2015,73280.0
2019-03-29 13:45:00,58.56,58.57,58.54,58.57,150140.0,58.2115,58.2214,58.1916,58.2214,150140.0
2019-03-29 13:50:00,58.57,58.58,58.52,58.52,171560.0,58.2214,58.2313,58.1717,58.1717,171560.0
2019-03-29 13:55:00,58.53,58.53,58.47,58.48,61680.0,58.1816,58.1816,58.122,58.1319,61680.0
2019-03-29 14:00:00,58.48,58.51,58.46,58.46,99820.0,58.1319,58.1618,58.1121,58.1121,99820.0
2019-03-29 14:05:00,58.48,58.48,58.4,58.4,110460.0,58.1319,58.1319,58.0524,58.0524,110460.0
2019-03-29 14:10:00,58.41,58.44,58.38,58.41,140840.0,58.0624,58.0922,58.0325,58.0624,140840.0
2019-03-29 14:15:00,58.41,58.42,58.4,58.4,87260.0,58.0624,58.0723,58.0524,58.0524,87260.0
2019-03-29 14:20:00,58.42,58.43,58.39,58.41,136960.0,58.0723,58.0822,58.0425,58.0624,136960.0
2019-03-29 14:25:00,58.4,58.5,58.4,58.5,78480.0,58.0524,58.1518,58.0524,58.1518,78480.0
2019-03-29 14:30:00,58.48,58.5,58.45,58.46,113300.0,58.1319,58.1518,58.1021,58.1121,113300.0
2019-03-29 14:35:00,58.47,58.47,58.43,58.44,51780.0,58.122,58.122,58.0822,58.0922,51780.0
2019-03-29 14:40:00,58.43,58.46,58.4,58.41,131460.0,58.0822,58.1121,58.0524,58.0624,131460.0
2019-03-29 14:45:00,58.43,58.46,58.43,58.46,76480.0,58.0822,58.1121,58.0822,58.1121,76480.0
2019-03-29 14:50:00,58.46,58.52,58.46,58.5,88020.0,58.1121,58.1717,58.1121,58.1518,88020.0
2019-03-29 14:55:00,58.5,58.57,58.49,58.57,207980.0,58.1518,58.2214,58.1419,58.2214,207980.0
2019-03-29 15:00:00,58.55,58.6,58.53,58.57,140000.0,58.2015,58.2512,58.1816,58.2214,140000.0
2019-03-29 15:05:00,58.57,58.57,58.51,58.55,68680.0,58.2214,58.2214,58.1618,58.2015,68680.0
2019-03-29 15:10:00,58.56,58.56,58.51,58.51,88660.0,58.2115,58.2115,58.1618,58.1618,88660.0
2019-03-29 15:15:00,58.5,58.55,58.48,58.55,23700.0,58.1518,58.2015,58.1319,58.2015,23700.0
2019-03-29 15:20:00,58.53,58.57,58.53,58.55,76260.0,58.1816,58.2214,58.1816,58.2015,76260.0
2019-03-29 15:25:00,58.52,58.58,58.51,58.52,105500.0,58.1717,58.2313,58.1618,58.1717,105500.0
2019-03-29 15:30:00,58.51,58.54,58.48,58.53,178400.0,58.1618,58.1916,58.1319,58.1816,178400.0
2019-03-29 15:35:00,58.54,58.57,58.54,58.55,74640.0,58.1916,58.2214,58.1916,58.2015,74640.0
2019-03-29 15:40:00,58.54,58.57,58.53,58.57,147120.0,58.1916,58.2214,58.1816,58.2214,147120.0
2019-03-29 15:45:00,58.58,58.6,58.56,58.58,220020.0,58.2313,58.2512,58.2115,58.2313,220020.0
2019-03-29 15:50:00,58.58,58.7,58.58,58.63,574160.0,58.2313,58.3506,58.2313,58.281,574160.0
2019-03-29 15:55:00,58.65,58.78,58.61,58.64,1538780.0,58.3009,58.4302,58.2612,58.291,1538780.0
2019-04-01 09:30:00,59.15,59.53,59.1,59.3,1804160.0,58.798,59.1757,58.7483,58.9471,1804160.0
2019-04-01 09:35:00,59.3,59.35,59.15,59.21,439760.0,58.9471,58.9968,58.798,58.8576,439760.0
2019-04-01 09:40:00,59.2,59.4,59.2,59.4,277460.0,58.8477,59.0465,58.8477,59.0465,277460.0
2019-04-01 09:45:00,59.39,59.44,59.36,59.4,230680.0,59.0365,59.0862,59.0067,59.0465,230680.0
2019-04-01 09:50:00,59.39,59.45,59.3,59.3,183640.0,59.0365,59.0962,58.9471,58.9471,183640.0
2019-04-01 09:55:00,59.31,59.48,59.31,59.48,181840.0,58.957,59.126,58.957,59.126,181840.0
2019-04-01 10:00:00,59.48,59.54,59.42,59.42,287980.0,59.126,59.1856,59.0663,59.0663,287980.0
2019-04-01 10:05:00,59.44,59.45,59.3,59.32,201180.0,59.0862,59.0962,58.9471,58.9669,201180.0
2019-04-01 10:10:00,59.35,59.35,59.23,59.24,165820.0,58.9968,58.9968,58.8775,58.8874,165820.0
2019-04-01 10:15:00,59.24,59.37,59.24,59.37,103920.0,58.8874,59.0166,58.8874,59.0166,103920.0
2019-04-01 10:20:00,59.38,59.41,59.37,59.39,54000.0,59.0266,59.0564,59.0166,59.0365,54000.0
2019-04-01 10:25:00,59.41,59.44,59.38,59.4,41500.0,59.0564,59.0862,59.0266,59.0465,41500.0
2019-04-01 10:30:00,59.44,59.45,59.37,59.37,60000.0,59.0862,59.0962,59.0166,59.0166,60000.0
2019-04-01 10:35:00,59.39,59.46,59.38,59.46,158520.0,59.0365,59.1061,59.0266,59.1061,158520.0
2019-04-01 10:40:00,59.46,59.48,59.44,59.46,124380.0,59.1061,59.126,59.0862,59.1061,124380.0
2019-04-01 10:45:00,59.46,59.5,59.36,59.45,451400.0,59.1061,59.1459,59.0067,59.0962,451400.0
2019-04-01 10:50:00,59.45,59.59,59.42,59.59,203020.0,59.0962,59.2353,59.0663,59.2353,203020.0
2019-04-01 10:55:00,59.59,59.62,59.55,59.62,277340.0,59.2353,59.2652,59.1956,59.2652,277340.0
2019-04-01 11:00:00,59.62,59.64,59.58,59.61,91560.0,59.2652,59.285,59.2254,59.2552,91560.0
2019-04-01 11:05:00,59.63,59.7,59.63,59.67,111600.0,59.2751,59.3447,59.2751,59.3149,111600.0
2019-04-01 11:10:00,59.7,59.71,59.6,59.64,220180.0,59.3447,59.3546,59.2453,59.285,220180.0
2019-04-01 11:15:00,59.65,59.69,59.61,59.69,57000.0,59.295,59.3347,59.2552,59.3347,57000.0
2019-04-01 11:20:00,59.69,59.71,59.68,59.71,79220.0,59.3347,59.3546,59.3248,59.3546,79220.0
2019-04-01 11:25:00,59.72,59.73,59.67,59.68,72340.0,59.3646,59.3745,59.3149,59.3248,72340.0
2019-04-01 11:30:00,59.66,59.66,59.52,59.55,110260.0,59.3049,59.3049,59.1658,59.1956,110260.0
2019-04-01 11:35:00,59.57,59.57,59.5,59.5,133000.0,59.2155,59.2155,59.1459,59.1459,133000.0
2019-04-01 11:40:00,59.51,59.57,59.5,59.5,52460.0,59.1558,59.2155,59.1459,59.1459,52460.0
2019-04-01 11:45:00,59.49,59.64,59.49,59.62,59080.0,59.1359,59.285,59.1359,59.2652,59080.0
2019-04-01 11:50:00,59.63,59.63,59.6,59.6,61820.0,59.2751,59.2751,59.2453,59.2453,61820.0
2019-04-01 11:55:00,59.61,59.61,59.58,59.59,6000.0,59.2552,59.2552,59.2254,59.2353,6000.0
2019-04-01 12:00:00,59.57,59.57,59.47,59.47,55780.0,59.2155,59.2155,59.116,59.116,55780.0
2019-04-01 12:05:00,59.48,59.51,59.42,59.51,61760.0,59.126,59.1558,59.0663,59.1558,61760.0
2019-04-01 12:10:00,59.49,59.52,59.45,59.48,47720.0,59.1359,59.1658,59.0962,59.126,47720.0
2019-04-01 12:15:00,59.51,59.6,59.5,59.6,75380.0,59.1558,59.2453,59.1459,59.2453,75380.0
2019-04-01 12:20:00,59.58,59.61,59.58,59.58,24000.0,59.2254,59.2552,59.2254,59.2254,24000.0
2019-04-01 12:25:00,59.59,59.62,59.57,59.61,56360.0,59.2353,59.2652,59.2155,59.2552,56360.0
2019-04-01 12:30:00,59.62,59.65,59.61,59.65,71000.0,59.2652,59.295,59.2552,59.295,71000.0
2019-04-01 12:35:00,59.65,59.68,59.62,59.68,58000.0,59.295,59.3248,59.2652,59.3248,58000.0
2019-04-01 12:40:00,59.69,59.69,59.65,59.68,66200.0,59.3347,59.3347,59.295,59.3248,66200.0
2019-04-01 12:45:00,59.69,59.69,59.65,59.66,42000.0,59.3347,59.3347,59.295,59.3049,42000.0
2019-04-01 12:50:00,59.66,59.68,59.66,59.68,68100.0,59.3049,59.3248,59.3049,59.3248,68100.0
2019-04-01 12:55:00,59.68,59.74,59.67,59.72,38760.0,59.3248,59.3844,59.3149,59.3646,38760.0
2019-04-01 13:00:00,59.75,59.76,59.7,59.7,42000.0,59.3944,59.4043,59.3447,59.3447,42000.0
2019-04-01 13:05:00,59.67,59.71,59.67,59.69,34980.0,59.3149,59.3546,59.3149,59.3347,34980.0
2019-04-01 13:10:00,59.68,59.69,59.6,59.64,64680.0,59.3248,59.3347,59.2453,59.285,64680.0
2019-04-01 13:15:00,59.66,59.68,59.62,59.66,73400.0,59.3049,59.3248,59.2652,59.3049,73400.0
2019-04-01 13:20:00,59.65,59.66,59.62,59.62,48020.0,59.295,59.3049,59.2652,59.2652,48020.0
2019-04-01 13:25:00,59.63,59.67,59.6,59.66,56340.0,59.2751,59.3149,59.2453,59.3049,56340.0
2019-04-01 13:30:00,59.65,59.7,59.64,59.7,59000.0,59.295,59.3447,59.285,59.3447,59000.0
2019-04-01 13:35:00,59.71,59.72,59.68,59.71,44940.0,59.3546,59.3646,59.3248,59.3546,44940.0
2019-04-01 13:40:00,59.71,59.71,59.66,59.66,82420.0,59.3546,59.3546,59.3049,59.3049,82420.0
2019-04-01 13:45:00,59.67,59.74,59.66,59.68,85680.0,59.3149,59.3844,59.3049,59.3248,85680.0
2019-04-01 13:50:00,59.68,59.73,59.68,59.72,75280.0,59.3248,59.3745,59.3248,59.3646,75280.0
2019-04-01 13:55:00,59.73,59.76,59.73,59.76,132440.0,59.3745,59.4043,59.3745,59.4043,132440.0
2019-04-01 14:00:00,59.75,59.77,59.73,59.76,88480.0,59.3944,59.4143,59.3745,59.4043,88480.0
2019-04-01 14:05:00,59.77,59.79,59.75,59.78,80580.0,59.4143,59.4341,59.3944,59.4242,80580.0
2019-04-01 14:10:00,59.79,59.8,59.68,59.68,124960.0,59.4341,59.4441,59.3248,59.3248,124960.0
2019-04-01 14:15:00,59.7,59.77,59.7,59.76,97500.0,59.3447,59.4143,59.3447,59.4043,97500.0
2019-04-01 14:20:00,59.76,59.82,59.76,59.76,114080.0,59.4043,59.464,59.4043,59.4043,114080.0
2019-04-01 14:25:00,59.76,59.79,59.72,59.77,132600.0,59.4043,59.4341,59.3646,59.4143,132600.0
2019-04-01 14:30:00,59.79,59.83,59.76,59.76,55220.0,59.4341,59.4739,59.4043,59.4043,55220.0
2019-04-01 14:35:00,59.77,59.81,59.76,59.8,42180.0,59.4143,59.454,59.4043,59.4441,42180.0
2019-04-01 14:40:00,59.81,59.82,59.77,59.77,124000.0,59.454,59.464,59.4143,59.4143,124000.0
2019-04-01 14:45:00,59.78,59.79,59.77,59.77,58580.0,59.4242,59.4341,59.4143,59.4143,58580.0
2019-04-01 14:50:00,59.77,59.78,59.75,59.75,53580.0,59.4143,59.4242,59.3944,59.3944,53580.0
2019-04-01 14:55:00,59.76,59.83,59.75,59.82,102020.0,59.4043,59.4739,59.3944,59.464,102020.0
2019-04-01 15:00:00,59.81,59.81,59.77,59.77,123020.0,59.454,59.454,59.4143,59.4143,123020.0
2019-04-01 15:05:00,59.77,59.77,59.74,59.76,31760.0,59.4143,59.4143,59.3844,59.4043,31760.0
2019-04-01 15:10:00,59.76,59.78,59.74,59.76,167680.0,59.4043,59.4242,59.3844,59.4043,167680.0
2019-04-01 15:15:00,59.77,59.79,59.73,59.76,243620.0,59.4143,59.4341,59.3745,59.4043,243620.0
2019-04-01 15:20:00,59.76,59.78,59.71,59.75,98040.0,59.4043,59.4242,59.3546,59.3944,98040.0
2019-04-01 15:25:00,59.74,59.74,59.7,59.7,90740.0,59.3844,59.3844,59.3447,59.3447,90740.0
2019-04-01 15:30:00,59.72,59.73,59.67,59.68,136440.0,59.3646,59.3745,59.3149,59.3248,136440.0
2019-04-01 15:35:00,59.69,59.71,59.64,59.71,138920.0,59.3347,59.3546,59.285,59.3546,138920.0
2019-04-01 15:40:00,59.71,59.76,59.69,59.73,168880.0,59.3546,59.4043,59.3347,59.3745,168880.0
2019-04-01 15:45:00,59.72,59.74,59.65,59.65,253700.0,59.3646,59.3844,59.295,59.295,253700.0
2019-04-01 15:50:00,59.65,59.68,59.62,59.67,406900.0,59.295,59.3248,59.2652,59.3149,406900.0
2019-04-01 15:55:00,59.67,59.78,59.67,59.71,1210960.0,59.3149,59.4242,59.3149,59.3546,1210960.0
2019-04-02 09:30:00,59.77,59.84,59.66,59.67,681740.0,59.4143,59.4838,59.3049,59.3149,681740.0
2019-04-02 09:35:00,59.7,59.81,59.7,59.73,298340.0,59.3447,59.454,59.3447,59.3745,298340.0
2019-04-02 09:40:00,59.73,59.73,59.5,59.54,274760.0,59.3745,59.3745,59.1459,59.1856,274760.0
2019-04-02 09:45:00,59.55,59.6,59.42,59.55,285300.0,59.1956,59.2453,59.0663,59.1956,285300.0
2019-04-02 09:50:00,59.55,59.61,59.45,59.46,160160.0,59.1956,59.2552,59.0962,59.1061,160160.0
2019-04-02 09:55:00,59.47,59.47,59.29,59.47,370160.0,59.116,59.116,58.9371,59.116,370160.0
2019-04-02 10:00:00,59.47,59.48,59.36,59.47,272700.0,59.116,59.126,59.0067,59.116,272700.0
2019-04-02 10:05:00,59.52,59.6,59.52,59.59,62300.0,59.1658,59.2453,59.1658,59.2353,62300.0
2019-04-02 10:10:00,59.58,59.59,59.54,59.56,111260.0,59.2254,59.2353,59.1856,59.2055,111260.0
2019-04-02 10:15:00,59.56,59.61,59.55,59.6,104080.0,59.2055,59.2552,59.1956,59.2453,104080.0
2019-04-02 10:20:00,59.6,59.64,59.54,59.63,61000.0,59.2453,59.285,59.1856,59.2751,61000.0
2019-04-02 10:25:00,59.64,59.71,59.64,59.66,49220.0,59.285,59.3546,59.285,59.3049,49220.0
2019-04-02 10:30:00,59.68,59.73,59.68,59.71,62520.0,59.3248,59.3745,59.3248,59.3546,62520.0
2019-04-02 10:35:00,59.71,59.77,59.69,59.77,93040.0,59.3546,59.4143,59.3347,59.4143,93040.0
2019-04-02 10:40:00,59.77,59.78,59.67,59.73,133580.0,59.4143,59.4242,59.3149,59.3745,133580.0
2019-04-02 10:45:00,59.71,59.78,59.71,59.75,95860.0,59.3546,59.4242,59.3546,59.3944,95860.0
2019-04-02 10:50:00,59.75,59.76,59.69,59.7,180380.0,59.3944,59.4043,59.3347,59.3447,180380.0
2019-04-02 10:55:00,59.69,59.73,59.69,59.73,107320.0,59.3347,59.3745,59.3347,59.3745,107320.0
2019-04-02 11:00:00,59.76,59.77,59.62,59.63,62680.0,59.4043,59.4143,59.2652,59.2751,62680.0
2019-04-02 11:05:00,59.6,59.67,59.59,59.61,34000.0,59.2453,59.3149,59.2353,59.2552,34000.0
2019-04-02 11:10:00,59.63,59.63,59.55,59.6,20560.0,59.2751,59.2751,59.1956,59.2453,20560.0
2019-04-02 11:15:00,59.65,59.67,59.6,59.61,25000.0,59.295,59.3149,59.2453,59.2552,25000.0
2019-04-02 11:20:00,59.64,59.67,59.63,59.65,42000.0,59.285,59.3149,59.2751,59.295,42000.0
2019-04-02 11:25:00,59.66,59.71,59.66,59.7,58100.0,59.3049,59.3546,59.3049,59.3447,58100.0
2019-04-02 11:30:00,59.69,59.72,59.65,59.67,56000.0,59.3347,59.3646,59.295,59.3149,56000.0
2019-04-02 11:35:00,59.68,59.69,59.65,59.65,36000.0,59.3248,59.3347,59.295,59.295,36000.0
2019-04-02 11:40:00,59.63,59.64,59.6,59.61,42620.0,59.2751,59.285,59.2453,59.2552,42620.0
2019-04-02 11:45:00,59.62,59.66,59.62,59.65,58400.0,59.2652,59.3049,59.2652,59.295,58400.0
2019-04-02 11:50:00,59.66,59.66,59.62,59.62,58380.0,59.3049,59.3049,59.2652,59.2652,58380.0
2019-04-02 11:55:00,59.63,59.64,59.61,59.62,61020.0,59.2751,59.285,59.2552,59.2652,61020.0
2019-04-02 12:00:00,59.61,59.66,59.61,59.64,92440.0,59.2552,59.3049,59.2552,59.285,92440.0
2019-04-02 12:05:00,59.64,59.66,59.62,59.64,87780.0,59.285,59.3049,59.2652,59.285,87780.0
2019-04-02 12:10:00,59.63,59.65,59.61,59.61,51000.0,59.2751,59.295,59.2552,59.2552,51000.0
2019-04-02 12:15:00,59.62,59.63,59.59,59.62,101140.0,59.2652,59.2751,59.2353,59.2652,101140.0
2019-04-02 12:20:00,59.61,59.62,59.58,59.6,52000.0,59.2552,59.2652,59.2254,59.2453,52000.0
2019-04-02 12:25:00,59.61,59.64,59.61,59.64,24000.0,59.2552,59.285,59.2552,59.285,24000.0
2019-04-02 12:30:00,59.64,59.66,59.64,59.64,51160.0,59.285,59.3049,59.285,59.285,51160.0
2019-04-02 12:35:00,59.66,59.71,59.65,59.71,43240.0,59.3049,59.3546,59.295,59.3546,43240.0
2019-04-02 12:40:00,59.72,59.73,59.68,59.68,24060.0,59.3646,59.3745,59.3248,59.3248,24060.0
2019-04-02 12:45:00,59.68,59.7,59.67,59.69,16380.0,59.3248,59.3447,59.3149,59.3347,16380.0
2019-04-02 12:50:00,59.7,59.73,59.69,59.71,32880.0,59.3447,59.3745,59.3347,59.3546,32880.0
2019-04-02 12:55:00,59.69,59.74,59.68,59.74,30000.0,59.3347,59.3844,59.3248,59.3844,30000.0
2019-04-02 13:00:00,59.74,59.78,59.74,59.77,36680.0,59.3844,59.4242,59.3844,59.4143,36680.0
2019-04-02 13:05:00,59.77,59.81,59.75,59.79,55360.0,59.4143,59.454,59.3944,59.4341,55360.0
2019-04-02 13:10:00,59.8,59.81,59.77,59.8,68320.0,59.4441,59.454,59.4143,59.4441,68320.0
2019-04-02 13:15:00,59.79,59.81,59.78,59.81,60300.0,59.4341,59.454,59.4242,59.454,60300.0
2019-04-02 13:20:00,59.81,59.84,59.8,59.82,85780.0,59.454,59.4838,59.4441,59.464,85780.0
2019-04-02 13:25:00,59.83,59.86,59.81,59.85,63280.0,59.4739,59.5037,59.454,59.4938,63280.0
2019-04-02 13:30:00,59.84,59.86,59.83,59.86,24000.0,59.4838,59.5037,59.4739,59.5037,24000.0
2019-04-02 13:35:00,59.86,59.88,59.84,59.86,29500.0,59.5037,59.5236,59.4838,59.5037,29500.0
2019-04-02 13:40:00,59.88,59.9,59.86,59.86,36420.0,59.5236,59.5435,59.5037,59.5037,36420.0
2019-04-02 13:45:00,59.86,59.9,59.86,59.9,24500.0,59.5037,59.5435,59.5037,59.5435,24500.0
2019-04-02 13:50:00,59.88,59.91,59.87,59.91,20400.0,59.5236,59.5534,59.5137,59.5534,20400.0
2019-04-02 13:55:00,59.9,59.9,59.86,59.86,14840.0,59.5435,59.5435,59.5037,59.5037,14840.0
2019-04-02 14:00:00,59.87,59.88,59.84,59.84,32000.0,59.5137,59.5236,59.4838,59.4838,32000.0
2019-04-02 14:05:00,59.84,59.86,59.84,59.84,56000.0,59.4838,59.5037,59.4838,59.4838,56000.0
2019-04-02 14:10:00,59.84,59.89,59.84,59.86,68460.0,59.4838,59.5335,59.4838,59.5037,68460.0
2019-04-02 14:15:00,59.84,59.88,59.84,59.87,29140.0,59.4838,59.5236,59.4838,59.5137,29140.0
2019-04-02 14:20:00,59.87,59.87,59.84,59.84,40000.0,59.5137,59.5137,59.4838,59.4838,40000.0
2019-04-02 14:25:00,59.86,59.9,59.85,59.89,36340.0,59.5037,59.5435,59.4938,59.5335,36340.0
2019-04-02 14:30:00,59.9,59.94,59.89,59.94,69300.0,59.5435,59.5833,59.5335,59.5833,69300.0
2019-04-02 14:35:00,59.94,59.95,59.94,59.94,23540.0,59.5833,59.5932,59.5833,59.5833,23540.0
2019-04-02 14:40:00,59.93,59.96,59.93,59.96,29020.0,59.5733,59.6031,59.5733,59.6031,29020.0
2019-04-02 14:45:00,59.97,59.99,59.96,59.96,63040.0,59.6131,59.633,59.6031,59.6031,63040.0
2019-04-02 14:50:00,59.96,59.97,59.93,59.95,41420.0,59.6031,59.6131,59.5733,59.5932,41420.0
2019-04-02 14:55:00,59.95,59.96,59.94,59.96,32400.0,59.5932,59.6031,59.5833,59.6031,32400.0
2019-04-02 15:00:00,59.96,59.98,59.94,59.96,62340.0,59.6031,59.623,59.5833,59.6031,62340.0
2019-04-02 15:05:00,59.95,59.96,59.91,59.91,63020.0,59.5932,59.6031,59.5534,59.5534,63020.0
2019-04-02 15:10:00,59.93,59.96,59.93,59.94,44060.0,59.5733,59.6031,59.5733,59.5833,44060.0
2019-04-02 15:15:00,59.95,60.0,59.95,60.0,42000.0,59.5932,59.6429,59.5932,59.6429,42000.0
2019-04-02 15:20:00,59.99,60.0,59.97,60.0,100440.0,59.633,59.6429,59.6131,59.6429,100440.0
2019-04-02 15:25:00,59.98,59.98,59.94,59.97,63480.0,59.623,59.623,59.5833,59.6131,63480.0
2019-04-02 15:30:00,59.97,60.03,59.97,60.03,130660.0,59.6131,59.6727,59.6131,59.6727,130660.0
2019-04-02 15:35:00,60.03,60.04,59.99,60.0,142800.0,59.6727,59.6827,59.633,59.6429,142800.0
2019-04-02 15:40:00,60.0,60.02,60.0,60.01,28000.0,59.6429,59.6628,59.6429,59.6528,28000.0
2019-04-02 15:45:00,60.0,60.03,59.99,60.0,134000.0,59.6429,59.6727,59.633,59.6429,134000.0
2019-04-02 15:50:00,60.02,60.06,59.98,60.06,185840.0,59.6628,59.7025,59.623,59.7025,185840.0
2019-04-02 15:55:00,60.07,60.07,60.0,60.04,298980.0,59.7125,59.7125,59.6429,59.6827,298980.0
2019-04-03 09:30:00,60.37,60.42,60.1,60.16,513080.0,60.0107,60.0604,59.7423,59.8019,513080.0
2019-04-03 09:35:00,60.15,60.25,60.02,60.23,266160.0,59.792,59.8914,59.6628,59.8715,266160.0
2019-04-03 09:40:00,60.23,60.3,60.21,60.23,164500.0,59.8715,59.9411,59.8516,59.8715,164500.0
2019-04-03 09:45:00,60.26,60.29,60.19,60.19,192020.0,59.9013,59.9312,59.8318,59.8318,192020.0
2019-04-03 09:50:00,60.2,60.22,60.07,60.19,201140.0,59.8417,59.8616,59.7125,59.8318,201140.0
2019-04-03 09:55:00,60.21,60.3,60.18,60.24,198600.0,59.8516,59.9411,59.8218,59.8815,198600.0
2019-04-03 10:00:00,60.24,60.29,60.17,60.21,199520.0,59.8815,59.9312,59.8119,59.8516,199520.0
2019-04-03 10:05:00,60.25,60.3,60.19,60.3,115260.0,59.8914,59.9411,59.8318,59.9411,115260.0
2019-04-03 10:10:00,60.32,60.32,60.26,60.3,74000.0,59.961,59.961,59.9013,59.9411,74000.0
2019-04-03 10:15:00,60.27,60.3,60.27,60.3,47680.0,59.9113,59.9411,59.9113,59.9411,47680.0
2019-04-03 10:20:00,60.32,60.39,60.3,60.38,163960.0,59.961,60.0306,59.9411,60.0206,163960.0
2019-04-03 10:25:00,60.4,60.44,60.37,60.42,109180.0,60.0405,60.0803,60.0107,60.0604,109180.0
2019-04-03 10:30:00,60.4,60.49,60.37,60.47,157400.0,60.0405,60.13,60.0107,60.1101,157400.0
2019-04-03 10:35:00,60.47,60.5,60.45,60.49,192180.0,60.1101,60.1399,60.0902,60.13,192180.0
2019-04-03 10:40:00,60.5,60.51,60.46,60.51,93300.0,60.1399,60.1499,60.1002,60.1499,93300.0
2019-04-03 10:45:00,60.51,60.52,60.47,60.49,147600.0,60.1499,60.1598,60.1101,60.13,147600.0
2019-04-03 10:50:00,60.49,60.55,60.49,60.53,137940.0,60.13,60.1896,60.13,60.1697,137940.0
2019-04-03 10:55:00,60.53,60.61,60.53,60.6,194760.0,60.1697,60.2493,60.1697,60.2393,194760.0
2019-04-03 11:00:00,60.62,60.73,60.62,60.71,189880.0,60.2592,60.3686,60.2592,60.3487,189880.0
2019-04-03 11:05:00,60.72,60.8,60.7,60.79,346160.0,60.3586,60.4381,60.3387,60.4282,346160.0
2019-04-03 11:10:00,60.79,60.82,60.68,60.69,98360.0,60.4282,60.458,60.3188,60.3288,98360.0
2019-04-03 11:15:00,60.69,60.71,60.66,60.67,112800.0,60.3288,60.3487,60.299,60.3089,112800.0
2019-04-03 11:20:00,60.67,60.7,60.66,60.67,105220.0,60.3089,60.3387,60.299,60.3089,105220.0
2019-04-03 11:25:00,60.68,60.71,60.65,60.67,66000.0,60.3188,60.3487,60.289,60.3089,66000.0
2019-04-03 11:30:00,60.66,60.72,60.66,60.7,68440.0,60.299,60.3586,60.299,60.3387,68440.0
2019-04-03 11:35:00,60.71,60.71,60.67,60.68,161520.0,60.3487,60.3487,60.3089,60.3188,161520.0
2019-04-03 11:40:00,60.68,60.68,60.63,60.64,75140.0,60.3188,60.3188,60.2691,60.2791,75140.0
2019-04-03 11:45:00,60.64,60.65,60.59,60.59,117980.0,60.2791,60.289,60.2294,60.2294,117980.0
2019-04-03 11:50:00,60.59,60.69,60.57,60.67,131000.0,60.2294,60.3288,60.2095,60.3089,131000.0
2019-04-03 11:55:00,60.67,60.67,60.62,60.63,86000.0,60.3089,60.3089,60.2592,60.2691,86000.0
2019-04-03 12:00:00,60.64,60.71,60.64,60.7,127360.0,60.2791,60.3487,60.2791,60.3387,127360.0
2019-04-03 12:05:00,60.71,60.71,60.68,60.69,82960.0,60.3487,60.3487,60.3188,60.3288,82960.0
2019-04-03 12:10:00,60.7,60.7,60.68,60.69,25400.0,60.3387,60.3387,60.3188,60.3288,25400.0
2019-04-03 12:15:00,60.69,60.71,60.69,60.7,55780.0,60.3288,60.3487,60.3288,60.3387,55780.0
2019-04-03 12:20:00,60.71,60.71,60.66,60.66,62080.0,60.3487,60.3487,60.299,60.299,62080.0
2019-04-03 12:25:00,60.67,60.67,60.65,60.65,47000.0,60.3089,60.3089,60.289,60.289,47000.0
2019-04-03 12:30:00,60.66,60.66,60.6,60.6,68000.0,60.299,60.299,60.2393,60.2393,68000.0
2019-04-03 12:35:00,60.61,60.61,60.57,60.59,80000.0,60.2493,60.2493,60.2095,60.2294,80000.0
2019-04-03 12:40:00,60.59,60.6,60.56,60.56,62000.0,60.2294,60.2393,60.1996,60.1996,62000.0
2019-04-03 12:45:00,60.56,60.6,60.54,60.6,42000.0,60.1996,60.2393,60.1797,60.2393,42000.0
2019-04-03 12:50:00,60.59,60.65,60.59,60.59,173500.0,60.2294,60.289,60.2294,60.2294,173500.0
2019-04-03 12:55:00,60.6,60.6,60.58,60.59,34000.0,60.2393,60.2393,60.2194,60.2294,34000.0
2019-04-03 13:00:00,60.58,60.62,60.56,60.57,74000.0,60.2194,60.2592,60.1996,60.2095,74000.0
2019-04-03 13:05:00,60.59,60.61,60.55,60.55,101880.0,60.2294,60.2493,60.1896,60.1896,101880.0
2019-04-03 13:10:00,60.54,60.54,60.47,60.48,50000.0,60.1797,60.1797,60.1101,60.12,50000.0
2019-04-03 13:15:00,60.49,60.52,60.42,60.42,140940.0,60.13,60.1598,60.0604,60.0604,140940.0
2019-04-03 13:20:00,60.44,60.45,60.34,60.37,142000.0,60.0803,60.0902,59.9809,60.0107,142000.0
2019-04-03 13:25:00,60.38,60.43,60.35,60.43,182020.0,60.0206,60.0703,59.9908,60.0703,182020.0
2019-04-03 13:30:00,60.42,60.42,60.37,60.38,61660.0,60.0604,60.0604,60.0107,60.0206,61660.0
2019-04-03 13:35:00,60.38,60.45,60.38,60.4,164440.0,60.0206,60.0902,60.0206,60.0405,164440.0
2019-04-03 13:40:00,60.38,60.38,60.32,60.36,88360.0,60.0206,60.0206,59.961,60.0008,88360.0
2019-04-03 13:45:00,60.36,60.38,60.33,60.37,172000.0,60.0008,60.0206,59.9709,60.0107,172000.0
2019-04-03 13:50:00,60.35,60.35,60.15,60.18,335300.0,59.9908,59.9908,59.792,59.8218,335300.0
2019-04-03 13:55:00,60.22,60.26,60.13,60.15,167500.0,59.8616,59.9013,59.7721,59.792,167500.0
2019-04-03 14:00:00,60.13,60.21,60.13,60.21,71400.0,59.7721,59.8516,59.7721,59.8516,71400.0
2019-04-03 14:05:00,60.2,60.29,60.2,60.28,55100.0,59.8417,59.9312,59.8417,59.9212,55100.0
2019-04-03 14:10:00,60.26,60.33,60.25,60.25,94220.0,59.9013,59.9709,59.8914,59.8914,94220.0
2019-04-03 14:15:00,60.26,60.3,60.26,60.26,53460.0,59.9013,59.9411,59.9013,59.9013,53460.0
2019-04-03 14:20:00,60.26,60.33,60.26,60.32,108300.0,59.9013,59.9709,59.9013,59.961,108300.0
2019-04-03 14:25:00,60.31,60.32,60.27,60.27,86280.0,59.9511,59.961,59.9113,59.9113,86280.0
2019-04-03 14:30:00,60.27,60.27,60.24,60.26,82000.0,59.9113,59.9113,59.8815,59.9013,82000.0
2019-04-03 14:35:00,60.27,60.29,60.22,60.22,84400.0,59.9113,59.9312,59.8616,59.8616,84400.0
2019-04-03 14:40:00,60.22,60.25,60.21,60.23,52640.0,59.8616,59.8914,59.8516,59.8715,52640.0
2019-04-03 14:45:00,60.23,60.25,60.21,60.21,38000.0,59.8715,59.8914,59.8516,59.8516,38000.0
2019-04-03 14:50:00,60.21,60.29,60.2,60.27,86600.0,59.8516,59.9312,59.8417,59.9113,86600.0
2019-04-03 14:55:00,60.28,60.29,60.27,60.27,37720.0,59.9212,59.9312,59.9113,59.9113,37720.0
2019-04-03 15:00:00,60.27,60.31,60.27,60.29,125220.0,59.9113,59.9511,59.9113,59.9312,125220.0
2019-04-03 15:05:00,60.28,60.29,60.24,60.25,94040.0,59.9212,59.9312,59.8815,59.8914,94040.0
2019-04-03 15:10:00,60.23,60.25,60.17,60.25,89460.0,59.8715,59.8914,59.8119,59.8914,89460.0
2019-04-03 15:15:00,60.26,60.26,60.23,60.23,63200.0,59.9013,59.9013,59.8715,59.8715,63200.0
2019-04-03 15:20:00,60.23,60.24,60.18,60.24,85900.0,59.8715,59.8815,59.8218,59.8815,85900.0
2019-04-03 15:25:00,60.21,60.27,60.21,60.26,90000.0,59.8516,59.9113,59.8516,59.9013,90000.0
2019-04-03 15:30:00,60.25,60.27,60.23,60.27,104300.0,59.8914,59.9113,59.8715,59.9113,104300.0
2019-04-03 15:35:00,60.28,60.34,60.26,60.32,143360.0,59.9212,59.9809,59.9013,59.961,143360.0
2019-04-03 15:40:00,60.33,60.39,60.31,60.31,203440.0,59.9709,60.0306,59.9511,59.9511,203440.0
2019-04-03 15:45:00,60.32,60.32,60.26,60.3,221540.0,59.961,59.961,59.9013,59.9411,221540.0
2019-04-03 15:50:00,60.31,60.31,60.26,60.27,261560.0,59.9511,59.9511,59.9013,59.9113,261560.0
2019-04-03 15:55:00,60.29,60.36,60.26,60.27,519540.0,59.9312,60.0008,59.9013,59.9113,519540.0
2019-04-04 09:30:00,60.3,60.35,60.21,60.31,566100.0,59.9411,59.9908,59.8516,59.9511,566100.0
2019-04-04 09:35:00,60.29,60.68,60.27,60.64,328320.0,59.9312,60.3188,59.9113,60.2791,328320.0
2019-04-04 09:40:00,60.63,60.67,60.54,60.56,246100.0,60.2691,60.3089,60.1797,60.1996,246100.0
2019-04-04 09:45:00,60.6,60.73,60.6,60.66,176360.0,60.2393,60.3686,60.2393,60.299,176360.0
2019-04-04 09:50:00,60.67,60.73,60.57,60.63,145940.0,60.3089,60.3686,60.2095,60.2691,145940.0
2019-04-04 09:55:00,60.61,60.72,60.61,60.66,91300.0,60.2493,60.3586,60.2493,60.299,91300.0
2019-04-04 10:00:00,60.68,60.74,60.63,60.69,66640.0,60.3188,60.3785,60.2691,60.3288,66640.0
2019-04-04 10:05:00,60.71,60.72,60.67,60.68,51000.0,60.3487,60.3586,60.3089,60.3188,51000.0
2019-04-04 10:10:00,60.63,60.7,60.62,60.67,114520.0,60.2691,60.3387,60.2592,60.3089,114520.0
2019-04-04 10:15:00,60.67,60.69,60.54,60.55,115540.0,60.3089,60.3288,60.1797,60.1896,115540.0
2019-04-04 10:20:00,60.58,60.58,60.4,60.49,184400.0,60.2194,60.2194,60.0405,60.13,184400.0
2019-04-04 10:25:00,60.48,60.55,60.45,60.45,130100.0,60.12,60.1896,60.0902,60.0902,130100.0
2019-04-04 10:30:00,60.51,60.51,60.36,60.4,109820.0,60.1499,60.1499,60.0008,60.0405,109820.0
2019-04-04 10:35:00,60.44,60.56,60.43,60.55,132500.0,60.0803,60.1996,60.0703,60.1896,132500.0
2019-04-04 10:40:00,60.56,60.62,60.55,60.62,37600.0,60.1996,60.2592,60.1896,60.2592,37600.0
2019-04-04 10:45:00,60.62,60.7,60.6,60.68,156780.0,60.2592,60.3387,60.2393,60.3188,156780.0
2019-04-04 10:50:00,60.7,60.72,60.66,60.68,117640.0,60.3387,60.3586,60.299,60.3188,117640.0
2019-04-04 10:55:00,60.71,60.72,60.6,60.6,133560.0,60.3487,60.3586,60.2393,60.2393,133560.0
2019-04-04 11:00:00,60.63,60.64,60.51,60.51,255640.0,60.2691,60.2791,60.1499,60.1499,255640.0
2019-04-04 11:05:00,60.51,60.64,60.51,60.57,136680.0,60.1499,60.2791,60.1499,60.2095,136680.0
2019-04-04 11:10:00,60.59,60.59,60.49,60.49,62380.0,60.2294,60.2294,60.13,60.13,62380.0
2019-04-04 11:15:00,60.45,60.49,60.44,60.49,90560.0,60.0902,60.13,60.0803,60.13,90560.0
2019-04-04 11:20:00,60.49,60.54,60.46,60.53,50000.0,60.13,60.1797,60.1002,60.1697,50000.0
2019-04-04 11:25:00,60.53,60.55,60.49,60.5,95700.0,60.1697,60.1896,60.13,60.1399,95700.0
2019-04-04 11:30:00,60.52,60.58,60.5,60.57,80640.0,60.1598,60.2194,60.1399,60.2095,80640.0
2019-04-04 11:35:00,60.6,60.65,60.6,60.63,123700.0,60.2393,60.289,60.2393,60.2691,123700.0
2019-04-04 11:40:00,60.65,60.67,60.64,60.67,48240.0,60.289,60.3089,60.2791,60.3089,48240.0
2019-04-04 11:45:00,60.65,60.7,60.62,60.62,94000.0,60.289,60.3387,60.2592,60.2592,94000.0
2019-04-04 11:50:00,60.63,60.63,60.56,60.56,72700.0,60.2691,60.2691,60.1996,60.1996,72700.0
2019-04-04 11:55:00,60.57,60.62,60.55,60.57,89980.0,60.2095,60.2592,60.1896,60.2095,89980.0
2019-04-04 12:00:00,60.57,60.57,60.54,60.54,14000.0,60.2095,60.2095,60.1797,60.1797,14000.0
2019-04-04 12:05:00,60.56,60.65,60.56,60.6,84000.0,60.1996,60.289,60.1996,60.2393,84000.0
2019-04-04 12:10:00,60.58,60.61,60.57,60.59,22000.0,60.2194,60.2493,60.2095,60.2294,22000.0
2019-04-04 12:15:00,60.55,60.55,60.45,60.5,80000.0,60.1896,60.1896,60.0902,60.1399,80000.0
2019-04-04 12:20:00,60.47,60.52,60.47,60.52,69100.0,60.1101,60.1598,60.1101,60.1598,69100.0
2019-04-04 12:25:00,60.51,60.55,60.45,60.51,84620.0,60.1499,60.1896,60.0902,60.1499,84620.0
2019-04-04 12:30:00,60.5,60.5,60.39,60.41,186600.0,60.1399,60.1399,60.0306,60.0505,186600.0
2019-04-04 12:35:00,60.41,60.42,60.32,60.38,265040.0,60.0505,60.0604,59.961,60.0206,265040.0
2019-04-04 12:40:00,60.37,60.42,60.31,60.35,59760.0,60.0107,60.0604,59.9511,59.9908,59760.0
2019-04-04 12:45:00,60.34,60.45,60.3,60.42,96940.0,59.9809,60.0902,59.9411,60.0604,96940.0
2019-04-04 12:50:00,60.44,60.49,60.42,60.49,142680.0,60.0803,60.13,60.0604,60.13,142680.0
2019-04-04 12:55:00,60.49,60.51,60.47,60.5,46000.0,60.13,60.1499,60.1101,60.1399,46000.0
2019-04-04 13:00:00,60.52,60.6,60.52,60.6,281860.0,60.1598,60.2393,60.1598,60.2393,281860.0
2019-04-04 13:05:00,60.6,60.69,60.59,60.64,140800.0,60.2393,60.3288,60.2294,60.2791,140800.0
2019-04-04 13:10:00,60.61,60.64,60.61,60.63,20100.0,60.2493,60.2791,60.2493,60.2691,20100.0
2019-04-04 13:15:00,60.64,60.67,60.62,60.66,22000.0,60.2791,60.3089,60.2592,60.299,22000.0
2019-04-04 13:20:00,60.67,60.68,60.63,60.65,102860.0,60.3089,60.3188,60.2691,60.289,102860.0
2019-04-04 13:25:00,60.64,60.66,60.62,60.64,70540.0,60.2791,60.299,60.2592,60.2791,70540.0
2019-04-04 13:30:00,60.62,60.65,60.59,60.6,45100.0,60.2592,60.289,60.2294,60.2393,45100.0
2019-04-04 13:35:00,60.61,60.63,60.6,60.6,24360.0,60.2493,60.2691,60.2393,60.2393,24360.0
2019-04-04 13:40:00,60.59,60.6,60.56,60.6,34960.0,60.2294,60.2393,60.1996,60.2393,34960.0
2019-04-04 13:45:00,60.6,60.62,60.57,60.57,36000.0,60.2393,60.2592,60.2095,60.2095,36000.0
2019-04-04 13:50:00,60.56,60.66,60.56,60.66,36240.0,60.1996,60.299,60.1996,60.299,36240.0
2019-04-04 13:55:00,60.66,60.67,60.64,60.66,18000.0,60.299,60.3089,60.2791,60.299,18000.0
2019-04-04 14:00:00,60.64,60.66,60.62,60.64,26600.0,60.2791,60.299,60.2592,60.2791,26600.0
2019-04-04 14:05:00,60.65,60.65,60.62,60.62,56000.0,60.289,60.289,60.2592,60.2592,56000.0
2019-04-04 14:10:00,60.63,60.71,60.63,60.71,73940.0,60.2691,60.3487,60.2691,60.3487,73940.0
2019-04-04 14:15:00,60.7,60.7,60.65,60.66,80000.0,60.3387,60.3387,60.289,60.299,80000.0
2019-04-04 14:20:00,60.65,60.69,60.65,60.69,40840.0,60.289,60.3288,60.289,60.3288,40840.0
2019-04-04 14:25:00,60.69,60.7,60.66,60.66,16480.0,60.3288,60.3387,60.299,60.299,16480.0
2019-04-04 14:30:00,60.68,60.68,60.63,60.63,18000.0,60.3188,60.3188,60.2691,60.2691,18000.0
2019-04-04 14:35:00,60.63,60.66,60.62,60.66,27020.0,60.2691,60.299,60.2592,60.299,27020.0
2019-04-04 14:40:00,60.67,60.69,60.65,60.69,18000.0,60.3089,60.3288,60.289,60.3288,18000.0
2019-04-04 14:45:00,60.68,60.68,60.66,60.68,15940.0,60.3188,60.3188,60.299,60.3188,15940.0
2019-04-04 14:50:00,60.67,60.75,60.67,60.71,192700.0,60.3089,60.3884,60.3089,60.3487,192700.0
2019-04-04 14:55:00,60.73,60.74,60.72,60.73,36680.0,60.3686,60.3785,60.3586,60.3686,36680.0
2019-04-04 15:00:00,60.75,60.75,60.63,60.63,95820.0,60.3884,60.3884,60.2691,60.2691,95820.0
2019-04-04 15:05:00,60.64,60.65,60.6,60.6,58000.0,60.2791,60.289,60.2393,60.2393,58000.0
2019-04-04 15:10:00,60.59,60.62,60.57,60.58,29000.0,60.2294,60.2592,60.2095,60.2194,29000.0
2019-04-04 15:15:00,60.6,60.6,60.58,60.59,26020.0,60.2393,60.2393,60.2194,60.2294,26020.0
2019-04-04 15:20:00,60.58,60.58,60.52,60.52,44260.0,60.2194,60.2194,60.1598,60.1598,44260.0
2019-04-04 15:25:00,60.52,60.54,60.5,60.53,68000.0,60.1598,60.1797,60.1399,60.1697,68000.0
2019-04-04 15:30:00,60.56,60.61,60.55,60.6,120460.0,60.1996,60.2493,60.1896,60.2393,120460.0
2019-04-04 15:35:00,60.61,60.69,60.6,60.69,148920.0,60.2493,60.3288,60.2393,60.3288,148920.0
2019-04-04 15:40:00,60.68,60.68,60.62,60.66,274820.0,60.3188,60.3188,60.2592,60.299,274820.0
2019-04-04 15:45:00,60.66,60.67,60.64,60.66,382080.0,60.299,60.3089,60.2791,60.299,382080.0
2019-04-04 15:50:00,60.67,60.74,60.64,60.73,472080.0,60.3089,60.3785,60.2791,60.3686,472080.0
2019-04-04 15:55:00,60.73,60.78,60.68,60.73,1023620.0,60.3686,60.4183,60.3188,60.3686,1023620.0
2019-04-05 09:30:00,60.74,60.81,60.5,60.65,820820.0,60.3785,60.4481,60.1399,60.289,820820.0
2019-04-05 09:35:00,60.68,60.74,60.46,60.5,365500.0,60.3188,60.3785,60.1002,60.1399,365500.0
2019-04-05 09:40:00,60.49,60.54,60.4,60.52,317080.0,60.13,60.1797,60.0405,60.1598,317080.0
2019-04-05 09:45:00,60.55,60.7,60.5,60.7,332100.0,60.1896,60.3387,60.1399,60.3387,332100.0
2019-04-05 09:50:00,60.7,60.71,60.56,60.65,253960.0,60.3387,60.3487,60.1996,60.289,253960.0
2019-04-05 09:55:00,60.71,60.72,60.65,60.7,85000.0,60.3487,60.3586,60.289,60.3387,85000.0
2019-04-05 10:00:00,60.67,60.72,60.64,60.69,88600.0,60.3089,60.3586,60.2791,60.3288,88600.0
2019-04-05 10:05:00,60.69,60.72,60.65,60.68,68900.0,60.3288,60.3586,60.289,60.3188,68900.0
2019-04-05 10:10:00,60.67,60.69,60.64,60.68,100160.0,60.3089,60.3288,60.2791,60.3188,100160.0
2019-04-05 10:15:00,60.71,60.71,60.64,60.65,28200.0,60.3487,60.3487,60.2791,60.289,28200.0
2019-04-05 10:20:00,60.63,60.68,60.62,60.65,25660.0,60.2691,60.3188,60.2592,60.289,25660.0
2019-04-05 10:25:00,60.65,60.65,60.58,60.6,75720.0,60.289,60.289,60.2194,60.2393,75720.0
2019-04-05 10:30:00,60.61,60.67,60.6,60.61,93160.0,60.2493,60.3089,60.2393,60.2493,93160.0
2019-04-05 10:35:00,60.61,60.64,60.57,60.59,72080.0,60.2493,60.2791,60.2095,60.2294,72080.0
2019-04-05 10:40:00,60.61,60.61,60.5,60.5,100200.0,60.2493,60.2493,60.1399,60.1399,100200.0
2019-04-05 10:45:00,60.52,60.58,60.52,60.58,128880.0,60.1598,60.2194,60.1598,60.2194,128880.0
2019-04-05 10:50:00,60.59,60.67,60.59,60.65,139020.0,60.2294,60.3089,60.2294,60.289,139020.0
2019-04-05 10:55:00,60.67,60.7,60.64,60.66,133820.0,60.3089,60.3387,60.2791,60.299,133820.0
2019-04-05 11:00:00,60.67,60.72,60.64,60.66,91060.0,60.3089,60.3586,60.2791,60.299,91060.0
2019-04-05 11:05:00,60.7,60.7,60.6,60.6,72800.0,60.3387,60.3387,60.2393,60.2393,72800.0
2019-04-05 11:10:00,60.6,60.65,60.6,60.65,31320.0,60.2393,60.289,60.2393,60.289,31320.0
2019-04-05 11:15:00,60.63,60.65,60.58,60.58,30000.0,60.2691,60.289,60.2194,60.2194,30000.0
2019-04-05 11:20:00,60.58,60.63,60.56,60.6,75160.0,60.2194,60.2691,60.1996,60.2393,75160.0
2019-04-05 11:25:00,60.56,60.62,60.55,60.62,96460.0,60.1996,60.2592,60.1896,60.2592,96460.0
2019-04-05 11:30:00,60.61,60.62,60.56,60.57,54000.0,60.2493,60.2592,60.1996,60.2095,54000.0
2019-04-05 11:35:00,60.58,60.61,60.57,60.6,44000.0,60.2194,60.2493,60.2095,60.2393,44000.0
2019-04-05 11:40:00,60.61,60.61,60.56,60.58,131200.0,60.2493,60.2493,60.1996,60.2194,131200.0
2019-04-05 11:45:00,60.56,60.57,60.5,60.51,106800.0,60.1996,60.2095,60.1399,60.1499,106800.0
2019-04-05 11:50:00,60.5,60.55,60.49,60.55,37000.0,60.1399,60.1896,60.13,60.1896,37000.0
2019-04-05 11:55:00,60.57,60.57,60.45,60.45,121780.0,60.2095,60.2095,60.0902,60.0902,121780.0
2019-04-05 12:00:00,60.47,60.47,60.39,60.4,161200.0,60.1101,60.1101,60.0306,60.0405,161200.0
2019-04-05 12:05:00,60.39,60.47,60.39,60.43,91220.0,60.0306,60.1101,60.0306,60.0703,91220.0
2019-04-05 12:10:00,60.44,60.48,60.42,60.45,100180.0,60.0803,60.12,60.0604,60.0902,100180.0
2019-04-05 12:15:00,60.45,60.49,60.45,60.47,88760.0,60.0902,60.13,60.0902,60.1101,88760.0
2019-04-05 12:20:00,60.48,60.48,60.42,60.42,91580.0,60.12,60.12,60.0604,60.0604,91580.0
2019-04-05 12:25:00,60.4,60.44,60.4,60.4,62400.0,60.0405,60.0803,60.0405,60.0405,62400.0
2019-04-05 12:30:00,60.4,60.43,60.4,60.43,66600.0,60.0405,60.0703,60.0405,60.0703,66600.0
2019-04-05 12:35:00,60.41,60.42,60.36,60.36,45440.0,60.0505,60.0604,60.0008,60.0008,45440.0
2019-04-05 12:40:00,60.39,60.43,60.38,60.43,48000.0,60.0306,60.0703,60.0206,60.0703,48000.0
2019-04-05 12:45:00,60.43,60.47,60.43,60.45,66000.0,60.0703,60.1101,60.0703,60.0902,66000.0
2019-04-05 12:50:00,60.47,60.48,60.46,60.47,78000.0,60.1101,60.12,60.1002,60.1101,78000.0
2019-04-05 12:55:00,60.46,60.46,60.41,60.42,66000.0,60.1002,60.1002,60.0505,60.0604,66000.0
2019-04-05 13:00:00,60.44,60.46,60.44,60.46,16000.0,60.0803,60.1002,60.0803,60.1002,16000.0
2019-04-05 13:05:00,60.47,60.48,60.46,60.46,48360.0,60.1101,60.12,60.1002,60.1002,48360.0
2019-04-05 13:10:00,60.46,60.47,60.45,60.47,15100.0,60.1002,60.1101,60.0902,60.1101,15100.0
2019-04-05 13:15:00,60.47,60.48,60.46,60.47,24000.0,60.1101,60.12,60.1002,60.1101,24000.0
2019-04-05 13:20:00,60.46,60.48,60.45,60.46,40000.0,60.1002,60.12,60.0902,60.1002,40000.0
2019-04-05 13:25:00,60.47,60.48,60.45,60.45,12000.0,60.1101,60.12,60.0902,60.0902,12000.0
2019-04-05 13:30:00,60.46,60.48,60.45,60.48,36000.0,60.1002,60.12,60.0902,60.12,36000.0
2019-04-05 13:35:00,60.48,60.5,60.46,60.5,49820.0,60.12,60.1399,60.1002,60.1399,49820.0
2019-04-05 13:40:00,60.49,60.52,60.49,60.52,75280.0,60.13,60.1598,60.13,60.1598,75280.0
2019-04-05 13:45:00,60.52,60.54,60.52,60.54,11800.0,60.1598,60.1797,60.1598,60.1797,11800.0
2019-04-05 13:50:00,60.53,60.54,60.5,60.5,71120.0,60.1697,60.1797,60.1399,60.1399,71120.0
2019-04-05 13:55:00,60.5,60.5,60.46,60.47,52000.0,60.1399,60.1399,60.1002,60.1101,52000.0
2019-04-05 14:00:00,60.45,60.47,60.44,60.45,83060.0,60.0902,60.1101,60.0803,60.0902,83060.0
2019-04-05 14:05:00,60.45,60.46,60.43,60.43,83340.0,60.0902,60.1002,60.0703,60.0703,83340.0
2019-04-05 14:10:00,60.43,60.45,60.41,60.41,80000.0,60.0703,60.0902,60.0505,60.0505,80000.0
2019-04-05 14:15:00,60.41,60.43,60.4,60.41,91260.0,60.0505,60.0703,60.0405,60.0505,91260.0
2019-04-05 14:20:00,60.41,60.41,60.38,60.41,64000.0,60.0505,60.0505,60.0206,60.0505,64000.0
2019-04-05 14:25:00,60.39,60.4,60.39,60.39,44540.0,60.0306,60.0405,60.0306,60.0306,44540.0
2019-04-05 14:30:00,60.38,60.4,60.37,60.38,76720.0,60.0206,60.0405,60.0107,60.0206,76720.0
2019-04-05 14:35:00,60.38,60.4,60.38,60.4,69840.0,60.0206,60.0405,60.0206,60.0405,69840.0
2019-04-05 14:40:00,60.4,60.42,60.38,60.39,92100.0,60.0405,60.0604,60.0206,60.0306,92100.0
2019-04-05 14:45:00,60.39,60.4,60.38,60.4,131120.0,60.0306,60.0405,60.0206,60.0405,131120.0
2019-04-05 14:50:00,60.4,60.42,60.37,60.4,125100.0,60.0405,60.0604,60.0107,60.0405,125100.0
2019-04-05 14:55:00,60.41,60.45,60.41,60.42,116000.0,60.0505,60.0902,60.0505,60.0604,116000.0
2019-04-05 15:00:00,60.44,60.47,60.44,60.47,116780.0,60.0803,60.1101,60.0803,60.1101,116780.0
2019-04-05 15:05:00,60.46,60.48,60.44,60.46,52860.0,60.1002,60.12,60.0803,60.1002,52860.0
2019-04-05 15:10:00,60.45,60.45,60.41,60.41,46000.0,60.0902,60.0902,60.0505,60.0505,46000.0
2019-04-05 15:15:00,60.4,60.42,60.4,60.42,26000.0,60.0405,60.0604,60.0405,60.0604,26000.0
2019-04-05 15:20:00,60.42,60.44,60.41,60.42,73540.0,60.0604,60.0803,60.0505,60.0604,73540.0
2019-04-05 15:25:00,60.41,60.46,60.4,60.43,76000.0,60.0505,60.1002,60.0405,60.0703,76000.0
2019-04-05 15:30:00,60.43,60.49,60.43,60.48,84440.0,60.0703,60.13,60.0703,60.12,84440.0
2019-04-05 15:35:00,60.5,60.53,60.49,60.51,166740.0,60.1399,60.1697,60.13,60.1499,166740.0
2019-04-05 15:40:00,60.51,60.51,60.46,60.46,111640.0,60.1499,60.1499,60.1002,60.1002,111640.0
2019-04-05 15:45:00,60.45,60.47,60.4,60.42,163940.0,60.0902,60.1101,60.0405,60.0604,163940.0
2019-04-05 15:50:00,60.42,60.42,60.3,60.31,448340.0,60.0604,60.0604,59.9411,59.9511,448340.0
2019-04-05 15:55:00,60.32,60.45,60.25,60.36,1072220.0,59.961,60.0902,59.8914,60.0008,1072220.0
2019-04-08 09:30:00,60.33,60.39,59.99,60.0,566820.0,59.9709,60.0306,59.633,59.6429,566820.0
2019-04-08 09:35:00,60.02,60.18,59.99,60.1,173160.0,59.6628,59.8218,59.633,59.7423,173160.0
2019-04-08 09:40:00,60.11,60.17,60.0,60.09,163060.0,59.7522,59.8119,59.6429,59.7324,163060.0
2019-04-08 09:45:00,60.13,60.27,60.1,60.25,127000.0,59.7721,59.9113,59.7423,59.8914,127000.0
2019-04-08 09:50:00,60.25,60.25,60.15,60.21,93940.0,59.8914,59.8914,59.792,59.8516,93940.0
2019-04-08 09:55:00,60.23,60.25,60.14,60.15,91800.0,59.8715,59.8914,59.7821,59.792,91800.0
2019-04-08 10:00:00,60.12,60.13,60.07,60.11,181820.0,59.7622,59.7721,59.7125,59.7522,181820.0
2019-04-08 10:05:00,60.1,60.24,60.1,60.21,67780.0,59.7423,59.8815,59.7423,59.8516,67780.0
2019-04-08 10:10:00,60.24,60.28,60.24,60.25,117780.0,59.8815,59.9212,59.8815,59.8914,117780.0
2019-04-08 10:15:00,60.24,60.28,60.22,60.25,76140.0,59.8815,59.9212,59.8616,59.8914,76140.0
2019-04-08 10:20:00,60.26,60.29,60.21,60.24,256140.0,59.9013,59.9312,59.8516,59.8815,256140.0
2019-04-08 10:25:00,60.24,60.29,60.19,60.22,53560.0,59.8815,59.9312,59.8318,59.8616,53560.0
2019-04-08 10:30:00,60.2,60.44,60.2,60.4,230920.0,59.8417,60.0803,59.8417,60.0405,230920.0
2019-04-08 10:35:00,60.4,60.4,60.29,60.29,111020.0,60.0405,60.0405,59.9312,59.9312,111020.0
2019-04-08 10:40:00,60.28,60.3,60.23,60.26,50000.0,59.9212,59.9411,59.8715,59.9013,50000.0
2019-04-08 10:45:00,60.23,60.27,60.22,60.24,71720.0,59.8715,59.9113,59.8616,59.8815,71720.0
2019-04-08 10:50:00,60.25,60.26,60.19,60.26,39700.0,59.8914,59.9013,59.8318,59.9013,39700.0
2019-04-08 10:55:00,60.23,60.23,60.17,60.2,50360.0,59.8715,59.8715,59.8119,59.8417,50360.0
2019-04-08 11:00:00,60.23,60.28,60.19,60.28,106600.0,59.8715,59.9212,59.8318,59.9212,106600.0
2019-04-08 11:05:00,60.25,60.29,60.23,60.23,74000.0,59.8914,59.9312,59.8715,59.8715,74000.0
2019-04-08 11:10:00,60.24,60.3,60.22,60.28,54680.0,59.8815,59.9411,59.8616,59.9212,54680.0
2019-04-08 11:15:00,60.29,60.32,60.28,60.3,155140.0,59.9312,59.961,59.9212,59.9411,155140.0
2019-04-08 11:20:00,60.28,60.3,60.22,60.25,138060.0,59.9212,59.9411,59.8616,59.8914,138060.0
2019-04-08 11:25:00,60.27,60.3,60.27,60.28,21320.0,59.9113,59.9411,59.9113,59.9212,21320.0
2019-04-08 11:30:00,60.27,60.32,60.26,60.27,203000.0,59.9113,59.961,59.9013,59.9113,203000.0
2019-04-08 11:35:00,60.28,60.28,60.22,60.22,24700.0,59.9212,59.9212,59.8616,59.8616,24700.0
2019-04-08 11:40:00,60.23,60.27,60.23,60.26,26000.0,59.8715,59.9113,59.8715,59.9013,26000.0
2019-04-08 11:45:00,60.26,60.29,60.23,60.29,26260.0,59.9013,59.9312,59.8715,59.9312,26260.0
2019-04-08 11:50:00,60.29,60.3,60.24,60.25,50160.0,59.9312,59.9411,59.8815,59.8914,50160.0
2019-04-08 11:55:00,60.26,60.27,60.24,60.24,30000.0,59.9013,59.9113,59.8815,59.8815,30000.0
2019-04-08 12:00:00,60.26,60.27,60.18,60.18,148000.0,59.9013,59.9113,59.8218,59.8218,148000.0
2019-04-08 12:05:00,60.16,60.2,60.14,60.17,32020.0,59.8019,59.8417,59.7821,59.8119,32020.0
2019-04-08 12:10:00,60.17,60.18,60.1,60.11,130260.0,59.8119,59.8218,59.7423,59.7522,130260.0
2019-04-08 12:15:00,60.09,60.1,60.08,60.1,40000.0,59.7324,59.7423,59.7224,59.7423,40000.0
2019-04-08 12:20:00,60.08,60.14,60.08,60.12,74000.0,59.7224,59.7821,59.7224,59.7622,74000.0
2019-04-08 12:25:00,60.1,60.1,60.05,60.07,77320.0,59.7423,59.7423,59.6926,59.7125,77320.0
2019-04-08 12:30:00,60.05,60.1,60.03,60.1,70500.0,59.6926,59.7423,59.6727,59.7423,70500.0
2019-04-08 12:35:00,60.1,60.11,60.07,60.11,50000.0,59.7423,59.7522,59.7125,59.7522,50000.0
2019-04-08 12:40:00,60.12,60.13,60.1,60.12,52260.0,59.7622,59.7721,59.7423,59.7622,52260.0
2019-04-08 12:45:00,60.1,60.13,60.08,60.1,36380.0,59.7423,59.7721,59.7224,59.7423,36380.0
2019-04-08 12:50:00,60.1,60.13,60.09,60.1,56400.0,59.7423,59.7721,59.7324,59.7423,56400.0
2019-04-08 12:55:00,60.1,60.17,60.1,60.15,298220.0,59.7423,59.8119,59.7423,59.792,298220.0
2019-04-08 13:00:00,60.16,60.16,60.09,60.09,98700.0,59.8019,59.8019,59.7324,59.7324,98700.0
2019-04-08 13:05:00,60.1,60.11,60.1,60.1,30920.0,59.7423,59.7522,59.7423,59.7423,30920.0
2019-04-08 13:10:00,60.1,60.12,60.08,60.11,88120.0,59.7423,59.7622,59.7224,59.7522,88120.0
2019-04-08 13:15:00,60.1,60.19,60.09,60.18,118200.0,59.7423,59.8318,59.7324,59.8218,118200.0
2019-04-08 13:20:00,60.19,60.2,60.18,60.18,18000.0,59.8318,59.8417,59.8218,59.8218,18000.0
2019-04-08 13:25:00,60.16,60.16,60.14,60.14,12120.0,59.8019,59.8019,59.7821,59.7821,12120.0
2019-04-08 13:30:00,60.17,60.21,60.16,60.2,51980.0,59.8119,59.8516,59.8019,59.8417,51980.0
2019-04-08 13:35:00,60.21,60.22,60.19,60.2,132520.0,59.8516,59.8616,59.8318,59.8417,132520.0
2019-04-08 13:40:00,60.17,60.17,60.13,60.15,61720.0,59.8119,59.8119,59.7721,59.792,61720.0
2019-04-08 13:45:00,60.14,60.18,60.13,60.18,54660.0,59.7821,59.8218,59.7721,59.8218,54660.0
2019-04-08 13:50:00,60.16,60.18,60.15,60.17,46120.0,59.8019,59.8218,59.792,59.8119,46120.0
2019-04-08 13:55:00,60.18,60.22,60.16,60.2,131780.0,59.8218,59.8616,59.8019,59.8417,131780.0
2019-04-08 14:00:00,60.21,60.21,60.17,60.17,42000.0,59.8516,59.8516,59.8119,59.8119,42000.0
2019-04-08 14:05:00,60.18,60.22,60.16,60.2,136900.0,59.8218,59.8616,59.8019,59.8417,136900.0
2019-04-08 14:10:00,60.19,60.2,60.15,60.16,46420.0,59.8318,59.8417,59.792,59.8019,46420.0
2019-04-08 14:15:00,60.17,60.2,60.11,60.14,142560.0,59.8119,59.8417,59.7522,59.7821,142560.0
2019-04-08 14:20:00,60.14,60.15,60.12,60.12,86740.0,59.7821,59.792,59.7622,59.7622,86740.0
2019-04-08 14:25:00,60.11,60.12,60.07,60.09,97080.0,59.7522,59.7622,59.7125,59.7324,97080.0
2019-04-08 14:30:00,60.08,60.09,60.05,60.07,42000.0,59.7224,59.7324,59.6926,59.7125,42000.0
2019-04-08 14:35:00,60.07,60.13,60.06,60.13,30000.0,59.7125,59.7721,59.7025,59.7721,30000.0
2019-04-08 14:40:00,60.14,60.18,60.14,60.18,30000.0,59.7821,59.8218,59.7821,59.8218,30000.0
2019-04-08 14:45:00,60.18,60.18,60.13,60.13,28000.0,59.8218,59.8218,59.7721,59.7721,28000.0
2019-04-08 14:50:00,60.15,60.18,60.15,60.16,30000.0,59.792,59.8218,59.792,59.8019,30000.0
2019-04-08 14:55:00,60.17,60.19,60.17,60.18,184340.0,59.8119,59.8318,59.8119,59.8218,184340.0
2019-04-08 15:00:00,60.18,60.2,60.15,60.16,69700.0,59.8218,59.8417,59.792,59.8019,69700.0
2019-04-08 15:05:00,60.17,60.19,60.14,60.15,78000.0,59.8119,59.8318,59.7821,59.792,78000.0
2019-04-08 15:10:00,60.15,60.17,60.15,60.16,234000.0,59.792,59.8119,59.792,59.8019,234000.0
2019-04-08 15:15:00,60.19,60.24,60.18,60.23,108200.0,59.8318,59.8815,59.8218,59.8715,108200.0
2019-04-08 15:20:00,60.24,60.27,60.24,60.25,48000.0,59.8815,59.9113,59.8815,59.8914,48000.0
2019-04-08 15:25:00,60.26,60.27,60.25,60.27,92880.0,59.9013,59.9113,59.8914,59.9113,92880.0
2019-04-08 15:30:00,60.26,60.29,60.22,60.29,128620.0,59.9013,59.9312,59.8616,59.9312,128620.0
2019-04-08 15:35:00,60.27,60.3,60.25,60.27,389400.0,59.9113,59.9411,59.8914,59.9113,389400.0
2019-04-08 15:40:00,60.27,60.33,60.27,60.3,167220.0,59.9113,59.9709,59.9113,59.9411,167220.0
2019-04-08 15:45:00,60.29,60.31,60.26,60.29,97900.0,59.9312,59.9511,59.9013,59.9312,97900.0
2019-04-08 15:50:00,60.29,60.29,60.23,60.27,164120.0,59.9312,59.9312,59.8715,59.9113,164120.0
2019-04-08 15:55:00,60.27,60.29,60.14,60.19,719320.0,59.9113,59.9312,59.7821,59.8318,719320.0
2019-04-09 09:30:00,59.8,59.9,59.65,59.9,680780.0,59.4441,59.5435,59.295,59.5435,680780.0
2019-04-09 09:35:00,59.89,60.05,59.82,60.03,168840.0,59.5335,59.6926,59.464,59.6727,168840.0
2019-04-09 09:40:00,60.03,60.11,59.98,60.07,201260.0,59.6727,59.7522,59.623,59.7125,201260.0
2019-04-09 09:45:00,60.11,60.11,59.96,60.01,161540.0,59.7522,59.7522,59.6031,59.6528,161540.0
2019-04-09 09:50:00,60.0,60.02,59.89,60.02,99400.0,59.6429,59.6628,59.5335,59.6628,99400.0
2019-04-09 09:55:00,59.99,59.99,59.86,59.89,199980.0,59.633,59.633,59.5037,59.5335,199980.0
2019-04-09 10:00:00,59.95,59.95,59.84,59.85,124580.0,59.5932,59.5932,59.4838,59.4938,124580.0
2019-04-09 10:05:00,59.88,59.96,59.88,59.95,149500.0,59.5236,59.6031,59.5236,59.5932,149500.0
2019-04-09 10:10:00,59.96,59.99,59.87,59.9,101240.0,59.6031,59.633,59.5137,59.5435,101240.0
2019-04-09 10:15:00,59.87,59.88,59.83,59.85,98000.0,59.5137,59.5236,59.4739,59.4938,98000.0
2019-04-09 10:20:00,59.86,59.9,59.86,59.87,73160.0,59.5037,59.5435,59.5037,59.5137,73160.0
2019-04-09 10:25:00,59.9,59.94,59.87,59.94,10000.0,59.5435,59.5833,59.5137,59.5833,10000.0
2019-04-09 10:30:00,59.91,59.91,59.85,59.9,94320.0,59.5534,59.5534,59.4938,59.5435,94320.0
2019-04-09 10:35:00,59.91,59.97,59.89,59.89,66780.0,59.5534,59.6131,59.5335,59.5335,66780.0
2019-04-09 10:40:00,59.88,59.89,59.82,59.82,50580.0,59.5236,59.5335,59.464,59.464,50580.0
2019-04-09 10:45:00,59.82,59.82,59.73,59.77,146540.0,59.464,59.464,59.3745,59.4143,146540.0
2019-04-09 10:50:00,59.76,59.82,59.75,59.81,52200.0,59.4043,59.464,59.3944,59.454,52200.0
2019-04-09 10:55:00,59.83,59.85,59.82,59.83,73300.0,59.4739,59.4938,59.464,59.4739,73300.0
2019-04-09 11:00:00,59.86,59.94,59.85,59.91,63160.0,59.5037,59.5833,59.4938,59.5534,63160.0
2019-04-09 11:05:00,59.89,59.93,59.89,59.9,64000.0,59.5335,59.5733,59.5335,59.5435,64000.0
2019-04-09 11:10:00,59.89,59.9,59.85,59.88,55620.0,59.5335,59.5435,59.4938,59.5236,55620.0
2019-04-09 11:15:00,59.9,59.9,59.84,59.85,40680.0,59.5435,59.5435,59.4838,59.4938,40680.0
2019-04-09 11:20:00,59.83,59.84,59.79,59.79,35400.0,59.4739,59.4838,59.4341,59.4341,35400.0
2019-04-09 11:25:00,59.78,59.83,59.78,59.83,78060.0,59.4242,59.4739,59.4242,59.4739,78060.0
2019-04-09 11:30:00,59.84,59.86,59.82,59.84,51680.0,59.4838,59.5037,59.464,59.4838,51680.0
2019-04-09 11:35:00,59.79,59.82,59.79,59.82,32040.0,59.4341,59.464,59.4341,59.464,32040.0
2019-04-09 11:40:00,59.81,59.87,59.8,59.87,51680.0,59.454,59.5137,59.4441,59.5137,51680.0
2019-04-09 11:45:00,59.85,59.85,59.82,59.84,72600.0,59.4938,59.4938,59.464,59.4838,72600.0
2019-04-09 11:50:00,59.83,59.86,59.77,59.78,181980.0,59.4739,59.5037,59.4143,59.4242,181980.0
2019-04-09 11:55:00,59.79,59.82,59.77,59.8,79360.0,59.4341,59.464,59.4143,59.4441,79360.0
2019-04-09 12:00:00,59.79,59.84,59.78,59.83,60420.0,59.4341,59.4838,59.4242,59.4739,60420.0
2019-04-09 12:05:00,59.83,59.84,59.79,59.81,98200.0,59.4739,59.4838,59.4341,59.454,98200.0
2019-04-09 12:10:00,59.8,59.85,59.8,59.82,152600.0,59.4441,59.4938,59.4441,59.464,152600.0
2019-04-09 12:15:00,59.83,59.83,59.8,59.82,94000.0,59.4739,59.4739,59.4441,59.464,94000.0
2019-04-09 12:20:00,59.81,59.84,59.8,59.82,119220.0,59.454,59.4838,59.4441,59.464,119220.0
2019-04-09 12:25:00,59.83,59.85,59.79,59.8,107260.0,59.4739,59.4938,59.4341,59.4441,107260.0
2019-04-09 12:30:00,59.81,59.83,59.8,59.82,63800.0,59.454,59.4739,59.4441,59.464,63800.0
2019-04-09 12:35:00,59.82,59.85,59.81,59.83,80000.0,59.464,59.4938,59.454,59.4739,80000.0
2019-04-09 12:40:00,59.84,59.84,59.83,59.83,70000.0,59.4838,59.4838,59.4739,59.4739,70000.0
2019-04-09 12:45:00,59.83,59.83,59.79,59.8,60500.0,59.4739,59.4739,59.4341,59.4441,60500.0
2019-04-09 12:50:00,59.81,59.81,59.78,59.8,15280.0,59.454,59.454,59.4242,59.4441,15280.0
2019-04-09 12:55:00,59.81,59.83,59.79,59.79,52120.0,59.454,59.4739,59.4341,59.4341,52120.0
2019-04-09 13:00:00,59.77,59.82,59.77,59.81,41220.0,59.4143,59.464,59.4143,59.454,41220.0
2019-04-09 13:05:00,59.8,59.81,59.79,59.79,22020.0,59.4441,59.454,59.4341,59.4341,22020.0
2019-04-09 13:10:00,59.83,59.83,59.78,59.79,41000.0,59.4739,59.4739,59.4242,59.4341,41000.0
2019-04-09 13:15:00,59.79,59.79,59.76,59.78,47980.0,59.4341,59.4341,59.4043,59.4242,47980.0
2019-04-09 13:20:00,59.78,59.79,59.74,59.76,106060.0,59.4242,59.4341,59.3844,59.4043,106060.0
2019-04-09 13:25:00,59.74,59.8,59.74,59.78,58000.0,59.3844,59.4441,59.3844,59.4242,58000.0
2019-04-09 13:30:00,59.79,59.8,59.77,59.8,22000.0,59.4341,59.4441,59.4143,59.4441,22000.0
2019-04-09 13:35:00,59.8,59.81,59.78,59.79,86920.0,59.4441,59.454,59.4242,59.4341,86920.0
2019-04-09 13:40:00,59.79,59.79,59.76,59.78,50000.0,59.4341,59.4341,59.4043,59.4242,50000.0
2019-04-09 13:45:00,59.77,59.78,59.77,59.78,36000.0,59.4143,59.4242,59.4143,59.4242,36000.0
2019-04-09 13:50:00,59.77,59.78,59.73,59.74,60000.0,59.4143,59.4242,59.3745,59.3844,60000.0
2019-04-09 13:55:00,59.74,59.79,59.74,59.79,58700.0,59.3844,59.4341,59.3844,59.4341,58700.0
2019-04-09 14:00:00,59.78,59.8,59.76,59.78,67240.0,59.4242,59.4441,59.4043,59.4242,67240.0
2019-04-09 14:05:00,59.78,59.78,59.74,59.75,50000.0,59.4242,59.4242,59.3844,59.3944,50000.0
2019-04-09 14:10:00,59.77,59.8,59.76,59.8,66140.0,59.4143,59.4441,59.4043,59.4441,66140.0
2019-04-09 14:15:00,59.8,59.82,59.8,59.8,134260.0,59.4441,59.464,59.4441,59.4441,134260.0
2019-04-09 14:20:00,59.81,59.82,59.77,59.79,48280.0,59.454,59.464,59.4143,59.4341,48280.0
2019-04-09 14:25:00,59.8,59.81,59.76,59.78,56360.0,59.4441,59.454,59.4043,59.4242,56360.0
2019-04-09 14:30:00,59.8,59.82,59.79,59.8,50000.0,59.4441,59.464,59.4341,59.4441,50000.0
2019-04-09 14:35:00,59.8,59.82,59.78,59.81,110860.0,59.4441,59.464,59.4242,59.454,110860.0
2019-04-09 14:40:00,59.81,59.81,59.74,59.75,38880.0,59.454,59.454,59.3844,59.3944,38880.0
2019-04-09 14:45:00,59.75,59.78,59.75,59.77,58000.0,59.3944,59.4242,59.3944,59.4143,58000.0
2019-04-09 14:50:00,59.78,59.78,59.76,59.76,102960.0,59.4242,59.4242,59.4043,59.4043,102960.0
2019-04-09 14:55:00,59.78,59.8,59.75,59.8,60000.0,59.4242,59.4441,59.3944,59.4441,60000.0
2019-04-09 15:00:00,59.79,59.82,59.78,59.82,47460.0,59.4341,59.464,59.4242,59.464,47460.0
2019-04-09 15:05:00,59.8,59.8,59.75,59.76,66620.0,59.4441,59.4441,59.3944,59.4043,66620.0
2019-04-09 15:10:00,59.77,59.77,59.75,59.75,50280.0,59.4143,59.4143,59.3944,59.3944,50280.0
2019-04-09 15:15:00,59.76,59.8,59.76,59.77,50960.0,59.4043,59.4441,59.4043,59.4143,50960.0
2019-04-09 15:20:00,59.79,59.8,59.76,59.77,104920.0,59.4341,59.4441,59.4043,59.4143,104920.0
2019-04-09 15:25:00,59.75,59.81,59.75,59.81,142060.0,59.3944,59.454,59.3944,59.454,142060.0
2019-04-09 15:30:00,59.81,59.84,59.8,59.83,207280.0,59.454,59.4838,59.4441,59.4739,207280.0
2019-04-09 15:35:00,59.83,59.87,59.82,59.86,216620.0,59.4739,59.5137,59.464,59.5037,216620.0
2019-04-09 15:40:00,59.87,59.88,59.82,59.85,153460.0,59.5137,59.5236,59.464,59.4938,153460.0
2019-04-09 15:45:00,59.86,59.91,59.85,59.89,266800.0,59.5037,59.5534,59.4938,59.5335,266800.0
2019-04-09 15:50:00,59.89,59.89,59.85,59.85,307240.0,59.5335,59.5335,59.4938,59.4938,307240.0
2019-04-09 15:55:00,59.85,59.91,59.76,59.91,647200.0,59.4938,59.5534,59.4043,59.5534,647200.0
2019-04-10 09:30:00,60.03,60.07,59.94,60.04,336320.0,59.6727,59.7125,59.5833,59.6827,336320.0
2019-04-10 09:35:00,60.07,60.1,60.01,60.04,178140.0,59.7125,59.7423,59.6528,59.6827,178140.0
2019-04-10 09:40:00,60.04,60.14,60.03,60.13,230320.0,59.6827,59.7821,59.6727,59.7721,230320.0
2019-04-10 09:45:00,60.11,60.11,60.03,60.04,196200.0,59.7522,59.7522,59.6727,59.6827,196200.0
2019-04-10 09:50:00,60.05,60.17,60.04,60.16,126380.0,59.6926,59.8119,59.6827,59.8019,126380.0
2019-04-10 09:55:00,60.15,60.18,60.12,60.13,322280.0,59.792,59.8218,59.7622,59.7721,322280.0
2019-04-10 10:00:00,60.13,60.15,60.03,60.06,166560.0,59.7721,59.792,59.6727,59.7025,166560.0
2019-04-10 10:05:00,60.07,60.07,60.0,60.03,116480.0,59.7125,59.7125,59.6429,59.6727,116480.0
2019-04-10 10:10:00,60.0,60.05,60.0,60.03,59000.0,59.6429,59.6926,59.6429,59.6727,59000.0
2019-04-10 10:15:00,60.0,60.05,60.0,60.01,68500.0,59.6429,59.6926,59.6429,59.6528,68500.0
2019-04-10 10:20:00,60.0,60.0,59.92,59.97,46420.0,59.6429,59.6429,59.5634,59.6131,46420.0
2019-04-10 10:25:00,59.99,60.0,59.98,59.98,23000.0,59.633,59.6429,59.623,59.623,23000.0
2019-04-10 10:30:00,59.96,60.01,59.96,60.0,72300.0,59.6031,59.6528,59.6031,59.6429,72300.0
2019-04-10 10:35:00,60.02,60.1,60.02,60.09,112880.0,59.6628,59.7423,59.6628,59.7324,112880.0
2019-04-10 10:40:00,60.07,60.08,60.01,60.01,79700.0,59.7125,59.7224,59.6528,59.6528,79700.0
2019-04-10 10:45:00,60.04,60.07,60.02,60.06,106000.0,59.6827,59.7125,59.6628,59.7025,106000.0
2019-04-10 10:50:00,60.08,60.09,60.01,60.02,169980.0,59.7224,59.7324,59.6528,59.6628,169980.0
2019-04-10 10:55:00,60.02,60.02,59.89,59.92,219020.0,59.6628,59.6628,59.5335,59.5634,219020.0
2019-04-10 11:00:00,59.93,60.01,59.93,59.95,61000.0,59.5733,59.6528,59.5733,59.5932,61000.0
2019-04-10 11:05:00,59.92,60.01,59.92,60.0,80000.0,59.5634,59.6528,59.5634,59.6429,80000.0
2019-04-10 11:10:00,60.01,60.01,59.98,60.01,32000.0,59.6528,59.6528,59.623,59.6528,32000.0
2019-04-10 11:15:00,59.98,59.98,59.91,59.95,55000.0,59.623,59.623,59.5534,59.5932,55000.0
2019-04-10 11:20:00,59.96,59.98,59.94,59.98,34000.0,59.6031,59.623,59.5833,59.623,34000.0
2019-04-10 11:25:00,59.97,60.0,59.96,59.98,48560.0,59.6131,59.6429,59.6031,59.623,48560.0
2019-04-10 11:30:00,60.0,60.03,59.98,60.02,25480.0,59.6429,59.6727,59.623,59.6628,25480.0
2019-04-10 11:35:00,60.02,60.03,59.96,59.98,117540.0,59.6628,59.6727,59.6031,59.623,117540.0
2019-04-10 11:40:00,60.02,60.02,59.97,60.02,66340.0,59.6628,59.6628,59.6131,59.6628,66340.0
2019-04-10 11:45:00,60.03,60.03,59.99,60.02,44000.0,59.6727,59.6727,59.633,59.6628,44000.0
2019-04-10 11:50:00,60.02,60.04,59.99,60.02,115260.0,59.6628,59.6827,59.633,59.6628,115260.0
2019-04-10 11:55:00,60.02,60.02,59.97,60.01,28000.0,59.6628,59.6628,59.6131,59.6528,28000.0
2019-04-10 12:00:00,60.03,60.05,59.97,60.01,111220.0,59.6727,59.6926,59.6131,59.6528,111220.0
2019-04-10 12:05:00,60.0,60.04,60.0,60.02,38140.0,59.6429,59.6827,59.6429,59.6628,38140.0
2019-04-10 12:10:00,59.99,60.01,59.97,59.98,33000.0,59.633,59.6528,59.6131,59.623,33000.0
2019-04-10 12:15:00,59.98,59.98,59.96,59.97,31060.0,59.623,59.623,59.6031,59.6131,31060.0
2019-04-10 12:20:00,59.98,60.0,59.96,59.96,78400.0,59.623,59.6429,59.6031,59.6031,78400.0
2019-04-10 12:25:00,59.94,59.96,59.94,59.96,12000.0,59.5833,59.6031,59.5833,59.6031,12000.0
2019-04-10 12:30:00,59.99,60.01,59.98,60.0,27000.0,59.633,59.6528,59.623,59.6429,27000.0
2019-04-10 12:35:00,60.01,60.02,59.99,60.02,63600.0,59.6528,59.6628,59.633,59.6628,63600.0
2019-04-10 12:40:00,60.01,60.02,59.96,59.98,54800.0,59.6528,59.6628,59.6031,59.623,54800.0
2019-04-10 12:45:00,59.97,60.01,59.96,59.98,43220.0,59.6131,59.6528,59.6031,59.623,43220.0
2019-04-10 12:50:00,59.99,60.01,59.99,60.01,17000.0,59.633,59.6528,59.633,59.6528,17000.0
2019-04-10 12:55:00,60.02,60.02,59.97,59.97,46100.0,59.6628,59.6628,59.6131,59.6131,46100.0
2019-04-10 13:00:00,59.97,59.98,59.91,59.96,68500.0,59.6131,59.623,59.5534,59.6031,68500.0
2019-04-10 13:05:00,59.96,59.96,59.93,59.94,37000.0,59.6031,59.6031,59.5733,59.5833,37000.0
2019-04-10 13:10:00,59.94,59.95,59.9,59.91,120980.0,59.5833,59.5932,59.5435,59.5534,120980.0
2019-04-10 13:15:00,59.91,59.96,59.89,59.95,109500.0,59.5534,59.6031,59.5335,59.5932,109500.0
2019-04-10 13:20:00,59.93,59.96,59.93,59.96,30000.0,59.5733,59.6031,59.5733,59.6031,30000.0
2019-04-10 13:25:00,59.96,59.98,59.94,59.97,58000.0,59.6031,59.623,59.5833,59.6131,58000.0
2019-04-10 13:30:00,59.99,60.0,59.96,59.97,38000.0,59.633,59.6429,59.6031,59.6131,38000.0
2019-04-10 13:35:00,59.96,59.98,59.94,59.95,23000.0,59.6031,59.623,59.5833,59.5932,23000.0
2019-04-10 13:40:00,59.94,59.99,59.94,59.98,70800.0,59.5833,59.633,59.5833,59.623,70800.0
2019-04-10 13:45:00,59.98,60.02,59.98,59.98,67960.0,59.623,59.6628,59.623,59.623,67960.0
2019-04-10 13:50:00,59.98,60.01,59.98,60.0,43000.0,59.623,59.6528,59.623,59.6429,43000.0
2019-04-10 13:55:00,60.01,60.01,59.98,59.99,16000.0,59.6528,59.6528,59.623,59.633,16000.0
2019-04-10 14:00:00,60.03,60.03,59.98,59.98,41000.0,59.6727,59.6727,59.623,59.623,41000.0
2019-04-10 14:05:00,60.0,60.0,59.92,59.93,68000.0,59.6429,59.6429,59.5634,59.5733,68000.0
2019-04-10 14:10:00,59.93,59.95,59.88,59.9,72060.0,59.5733,59.5932,59.5236,59.5435,72060.0
2019-04-10 14:15:00,59.92,59.96,59.91,59.93,50000.0,59.5634,59.6031,59.5534,59.5733,50000.0
2019-04-10 14:20:00,59.91,59.91,59.84,59.85,84100.0,59.5534,59.5534,59.4838,59.4938,84100.0
2019-04-10 14:25:00,59.87,59.89,59.83,59.87,45440.0,59.5137,59.5335,59.4739,59.5137,45440.0
2019-04-10 14:30:00,59.87,59.87,59.82,59.86,64260.0,59.5137,59.5137,59.464,59.5037,64260.0
2019-04-10 14:35:00,59.89,59.93,59.89,59.91,46000.0,59.5335,59.5733,59.5335,59.5534,46000.0
2019-04-10 14:40:00,59.93,59.95,59.9,59.95,39680.0,59.5733,59.5932,59.5435,59.5932,39680.0
2019-04-10 14:45:00,59.94,59.95,59.91,59.93,41800.0,59.5833,59.5932,59.5534,59.5733,41800.0
2019-04-10 14:50:00,59.95,60.0,59.95,59.99,52860.0,59.5932,59.6429,59.5932,59.633,52860.0
2019-04-10 14:55:00,59.97,60.02,59.97,60.01,117200.0,59.6131,59.6628,59.6131,59.6528,117200.0
2019-04-10 15:00:00,60.02,60.06,60.0,60.04,141000.0,59.6628,59.7025,59.6429,59.6827,141000.0
2019-04-10 15:05:00,60.05,60.11,60.02,60.11,106400.0,59.6926,59.7522,59.6628,59.7522,106400.0
2019-04-10 15:10:00,60.1,60.15,60.07,60.14,84000.0,59.7423,59.792,59.7125,59.7821,84000.0
2019-04-10 15:15:00,60.15,60.15,60.09,60.09,97940.0,59.792,59.792,59.7324,59.7324,97940.0
2019-04-10 15:20:00,60.08,60.13,60.07,60.12,49100.0,59.7224,59.7721,59.7125,59.7622,49100.0
2019-04-10 15:25:00,60.13,60.13,60.1,60.13,62560.0,59.7721,59.7721,59.7423,59.7721,62560.0
2019-04-10 15:30:00,60.13,60.18,60.11,60.17,115280.0,59.7721,59.8218,59.7522,59.8119,115280.0
2019-04-10 15:35:00,60.16,60.18,60.13,60.14,144000.0,59.8019,59.8218,59.7721,59.7821,144000.0
2019-04-10 15:40:00,60.14,60.19,60.13,60.16,137280.0,59.7821,59.8318,59.7721,59.8019,137280.0
2019-04-10 15:45:00,60.16,60.18,60.12,60.18,128300.0,59.8019,59.8218,59.7622,59.8218,128300.0
2019-04-10 15:50:00,60.18,60.18,60.11,60.17,167300.0,59.8218,59.8218,59.7522,59.8119,167300.0
2019-04-10 15:55:00,60.15,60.15,60.05,60.11,747800.0,59.792,59.792,59.6926,59.7522,747800.0
2019-04-11 09:30:00,60.2,60.27,60.08,60.1,448240.0,59.8417,59.9113,59.7224,59.7423,448240.0
2019-04-11 09:35:00,60.15,60.17,60.07,60.07,130160.0,59.792,59.8119,59.7125,59.7125,130160.0
2019-04-11 09:40:00,60.03,60.14,60.02,60.08,106000.0,59.6727,59.7821,59.6628,59.7224,106000.0
2019-04-11 09:45:00,60.05,60.14,60.02,60.12,73000.0,59.6926,59.7821,59.6628,59.7622,73000.0
2019-04-11 09:50:00,60.14,60.15,60.03,60.04,100940.0,59.7821,59.792,59.6727,59.6827,100940.0
2019-04-11 09:55:00,60.03,60.13,60.01,60.1,148500.0,59.6727,59.7721,59.6528,59.7423,148500.0
2019-04-11 10:00:00,60.1,60.17,60.1,60.17,77140.0,59.7423,59.8119,59.7423,59.8119,77140.0
2019-04-11 10:05:00,60.17,60.2,60.14,60.14,50580.0,59.8119,59.8417,59.7821,59.7821,50580.0
2019-04-11 10:10:00,60.17,60.18,60.14,60.15,41860.0,59.8119,59.8218,59.7821,59.792,41860.0
2019-04-11 10:15:00,60.2,60.23,60.16,60.21,173020.0,59.8417,59.8715,59.8019,59.8516,173020.0
2019-04-11 10:20:00,60.21,60.26,60.21,60.25,30340.0,59.8516,59.9013,59.8516,59.8914,30340.0
2019-04-11 10:25:00,60.24,60.24,60.19,60.19,26000.0,59.8815,59.8815,59.8318,59.8318,26000.0
2019-04-11 10:30:00,60.21,60.25,60.2,60.2,40000.0,59.8516,59.8914,59.8417,59.8417,40000.0
2019-04-11 10:35:00,60.23,60.32,60.23,60.31,115240.0,59.8715,59.961,59.8715,59.9511,115240.0
2019-04-11 10:40:00,60.3,60.3,60.25,60.26,110660.0,59.9411,59.9411,59.8914,59.9013,110660.0
2019-04-11 10:45:00,60.26,60.26,60.23,60.25,42000.0,59.9013,59.9013,59.8715,59.8914,42000.0
2019-04-11 10:50:00,60.25,60.28,60.23,60.26,58960.0,59.8914,59.9212,59.8715,59.9013,58960.0
2019-04-11 10:55:00,60.24,60.33,60.24,60.33,80200.0,59.8815,59.9709,59.8815,59.9709,80200.0
2019-04-11 11:00:00,60.35,60.39,60.32,60.36,65460.0,59.9908,60.0306,59.961,60.0008,65460.0
2019-04-11 11:05:00,60.36,60.39,60.34,60.34,95180.0,60.0008,60.0306,59.9809,59.9809,95180.0
2019-04-11 11:10:00,60.38,60.38,60.32,60.33,29940.0,60.0206,60.0206,59.961,59.9709,29940.0
2019-04-11 11:15:00,60.35,60.35,60.32,60.34,62000.0,59.9908,59.9908,59.961,59.9809,62000.0
2019-04-11 11:20:00,60.36,60.4,60.35,60.37,110940.0,60.0008,60.0405,59.9908,60.0107,110940.0
2019-04-11 11:25:00,60.34,60.36,60.32,60.32,12000.0,59.9809,60.0008,59.961,59.961,12000.0
2019-04-11 11:30:00,60.32,60.36,60.3,60.3,96760.0,59.961,60.0008,59.9411,59.9411,96760.0
2019-04-11 11:35:00,60.34,60.35,60.32,60.32,68000.0,59.9809,59.9908,59.961,59.961,68000.0
2019-04-11 11:40:00,60.29,60.29,60.21,60.25,90800.0,59.9312,59.9312,59.8516,59.8914,90800.0
2019-04-11 11:45:00,60.24,60.24,60.18,60.18,74940.0,59.8815,59.8815,59.8218,59.8218,74940.0
2019-04-11 11:50:00,60.21,60.27,60.21,60.25,26000.0,59.8516,59.9113,59.8516,59.8914,26000.0
2019-04-11 11:55:00,60.25,60.28,60.24,60.25,47940.0,59.8914,59.9212,59.8815,59.8914,47940.0
2019-04-11 12:00:00,60.25,60.26,60.21,60.22,72720.0,59.8914,59.9013,59.8516,59.8616,72720.0
2019-04-11 12:05:00,60.22,60.25,60.21,60.24,32000.0,59.8616,59.8914,59.8516,59.8815,32000.0
2019-04-11 12:10:00,60.26,60.27,60.19,60.22,57560.0,59.9013,59.9113,59.8318,59.8616,57560.0
2019-04-11 12:15:00,60.18,60.19,60.16,60.18,63000.0,59.8218,59.8318,59.8019,59.8218,63000.0
2019-04-11 12:20:00,60.19,60.23,60.19,60.23,29220.0,59.8318,59.8715,59.8318,59.8715,29220.0
2019-04-11 12:25:00,60.18,60.2,60.15,60.2,50040.0,59.8218,59.8417,59.792,59.8417,50040.0
2019-04-11 12:30:00,60.2,60.22,60.17,60.19,36100.0,59.8417,59.8616,59.8119,59.8318,36100.0
2019-04-11 12:35:00,60.19,60.22,60.17,60.2,57860.0,59.8318,59.8616,59.8119,59.8417,57860.0
2019-04-11 12:40:00,60.2,60.22,60.18,60.22,36000.0,59.8417,59.8616,59.8218,59.8616,36000.0
2019-04-11 12:45:00,60.23,60.23,60.17,60.2,24580.0,59.8715,59.8715,59.8119,59.8417,24580.0
2019-04-11 12:50:00,60.2,60.27,60.2,60.27,53000.0,59.8417,59.9113,59.8417,59.9113,53000.0
2019-04-11 12:55:00,60.27,60.33,60.26,60.3,77020.0,59.9113,59.9709,59.9013,59.9411,77020.0
2019-04-11 13:00:00,60.3,60.34,60.28,60.29,71240.0,59.9411,59.9809,59.9212,59.9312,71240.0
2019-04-11 13:05:00,60.3,60.33,60.3,60.32,42980.0,59.9411,59.9709,59.9411,59.961,42980.0
2019-04-11 13:10:00,60.32,60.32,60.29,60.3,51000.0,59.961,59.961,59.9312,59.9411,51000.0
2019-04-11 13:15:00,60.31,60.31,60.27,60.28,36000.0,59.9511,59.9511,59.9113,59.9212,36000.0
2019-04-11 13:20:00,60.28,60.3,60.25,60.25,51020.0,59.9212,59.9411,59.8914,59.8914,51020.0
2019-04-11 13:25:00,60.27,60.3,60.26,60.28,21400.0,59.9113,59.9411,59.9013,59.9212,21400.0
2019-04-11 13:30:00,60.28,60.28,60.22,60.25,97240.0,59.9212,59.9212,59.8616,59.8914,97240.0
2019-04-11 13:35:00,60.26,60.28,60.22,60.23,44000.0,59.9013,59.9212,59.8616,59.8715,44000.0
2019-04-11 13:40:00,60.23,60.25,60.19,60.2,79000.0,59.8715,59.8914,59.8318,59.8417,79000.0
2019-04-11 13:45:00,60.21,60.28,60.21,60.27,51900.0,59.8516,59.9212,59.8516,59.9113,51900.0
2019-04-11 13:50:00,60.26,60.28,60.24,60.26,51400.0,59.9013,59.9212,59.8815,59.9013,51400.0
2019-04-11 13:55:00,60.25,60.25,60.23,60.23,32000.0,59.8914,59.8914,59.8715,59.8715,32000.0
2019-04-11 14:00:00,60.24,60.26,60.22,60.23,61800.0,59.8815,59.9013,59.8616,59.8715,61800.0
2019-04-11 14:05:00,60.24,60.24,60.2,60.2,63220.0,59.8815,59.8815,59.8417,59.8417,63220.0
2019-04-11 14:10:00,60.2,60.25,60.2,60.24,45400.0,59.8417,59.8914,59.8417,59.8815,45400.0
2019-04-11 14:15:00,60.24,60.25,60.22,60.24,22680.0,59.8815,59.8914,59.8616,59.8815,22680.0
2019-04-11 14:20:00,60.23,60.23,60.21,60.23,26440.0,59.8715,59.8715,59.8516,59.8715,26440.0
2019-04-11 14:25:00,60.2,60.23,60.18,60.18,17000.0,59.8417,59.8715,59.8218,59.8218,17000.0
2019-04-11 14:30:00,60.19,60.22,60.18,60.2,49100.0,59.8318,59.8616,59.8218,59.8417,49100.0
2019-04-11 14:35:00,60.18,60.21,60.18,60.19,27400.0,59.8218,59.8516,59.8218,59.8318,27400.0
2019-04-11 14:40:00,60.18,60.22,60.18,60.21,64200.0,59.8218,59.8616,59.8218,59.8516,64200.0
2019-04-11 14:45:00,60.21,60.21,60.16,60.19,56000.0,59.8516,59.8516,59.8019,59.8318,56000.0
2019-04-11 14:50:00,60.17,60.18,60.12,60.15,71500.0,59.8119,59.8218,59.7622,59.792,71500.0
2019-04-11 14:55:00,60.15,60.18,60.13,60.18,92740.0,59.792,59.8218,59.7721,59.8218,92740.0
2019-04-11 15:00:00,60.17,60.22,60.15,60.21,84160.0,59.8119,59.8616,59.792,59.8516,84160.0
2019-04-11 15:05:00,60.22,60.23,60.19,60.19,67000.0,59.8616,59.8715,59.8318,59.8318,67000.0
2019-04-11 15:10:00,60.2,60.21,60.15,60.15,38040.0,59.8417,59.8516,59.792,59.792,38040.0
2019-04-11 15:15:00,60.16,60.19,60.13,60.19,86300.0,59.8019,59.8318,59.7721,59.8318,86300.0
2019-04-11 15:20:00,60.2,60.2,60.17,60.17,55060.0,59.8417,59.8417,59.8119,59.8119,55060.0
2019-04-11 15:25:00,60.17,60.17,60.12,60.12,46160.0,59.8119,59.8119,59.7622,59.7622,46160.0
2019-04-11 15:30:00,60.1,60.15,60.1,60.15,111680.0,59.7423,59.792,59.7423,59.792,111680.0
2019-04-11 15:35:00,60.15,60.24,60.13,60.18,270340.0,59.792,59.8815,59.7721,59.8218,270340.0
2019-04-11 15:40:00,60.18,60.21,60.14,60.21,187840.0,59.8218,59.8516,59.7821,59.8516,187840.0
2019-04-11 15:45:00,60.2,60.23,60.16,60.18,199720.0,59.8417,59.8715,59.8019,59.8218,199720.0
2019-04-11 15:50:00,60.18,60.23,60.12,60.19,285200.0,59.8218,59.8715,59.7622,59.8318,285200.0
2019-04-11 15:55:00,60.18,60.26,60.17,60.25,465200.0,59.8218,59.9013,59.8119,59.8914,465200.0
2019-04-12 09:30:00,60.5,60.64,60.41,60.46,653520.0,60.1399,60.2791,60.0505,60.1002,653520.0
2019-04-12 09:35:00,60.47,60.6,60.47,60.6,261660.0,60.1101,60.2393,60.1101,60.2393,261660.0
2019-04-12 09:40:00,60.6,60.65,60.55,60.58,243900.0,60.2393,60.289,60.1896,60.2194,243900.0
2019-04-12 09:45:00,60.59,60.62,60.49,60.51,156000.0,60.2294,60.2592,60.13,60.1499,156000.0
2019-04-12 09:50:00,60.55,60.58,60.51,60.53,354840.0,60.1896,60.2194,60.1499,60.1697,354840.0
2019-04-12 09:55:00,60.55,60.58,60.51,60.58,144460.0,60.1896,60.2194,60.1499,60.2194,144460.0
2019-04-12 10:00:00,60.59,60.6,60.55,60.59,154780.0,60.2294,60.2393,60.1896,60.2294,154780.0
2019-04-12 10:05:00,60.6,60.65,60.57,60.58,139880.0,60.2393,60.289,60.2095,60.2194,139880.0
2019-04-12 10:10:00,60.55,60.65,60.52,60.59,204500.0,60.1896,60.289,60.1598,60.2294,204500.0
2019-04-12 10:15:00,60.61,60.67,60.58,60.65,175240.0,60.2493,60.3089,60.2194,60.289,175240.0
2019-04-12 10:20:00,60.65,60.67,60.63,60.66,208800.0,60.289,60.3089,60.2691,60.299,208800.0
2019-04-12 10:25:00,60.67,60.67,60.58,60.58,281720.0,60.3089,60.3089,60.2194,60.2194,281720.0
2019-04-12 10:30:00,60.59,60.65,60.59,60.64,182820.0,60.2294,60.289,60.2294,60.2791,182820.0
2019-04-12 10:35:00,60.65,60.66,60.57,60.57,135540.0,60.289,60.299,60.2095,60.2095,135540.0
2019-04-12 10:40:00,60.6,60.63,60.57,60.58,61320.0,60.2393,60.2691,60.2095,60.2194,61320.0
2019-04-12 10:45:00,60.56,60.59,60.52,60.58,94700.0,60.1996,60.2294,60.1598,60.2194,94700.0
2019-04-12 10:50:00,60.58,60.62,60.56,60.61,84720.0,60.2194,60.2592,60.1996,60.2493,84720.0
2019-04-12 10:55:00,60.59,60.65,60.59,60.63,87580.0,60.2294,60.289,60.2294,60.2691,87580.0
2019-04-12 11:00:00,60.64,60.67,60.57,60.58,176500.0,60.2791,60.3089,60.2095,60.2194,176500.0
2019-04-12 11:05:00,60.58,60.58,60.54,60.54,96020.0,60.2194,60.2194,60.1797,60.1797,96020.0
2019-04-12 11:10:00,60.54,60.54,60.49,60.51,171840.0,60.1797,60.1797,60.13,60.1499,171840.0
2019-04-12 11:15:00,60.5,60.53,60.5,60.52,96740.0,60.1399,60.1697,60.1399,60.1598,96740.0
2019-04-12 11:20:00,60.52,60.62,60.52,60.62,122800.0,60.1598,60.2592,60.1598,60.2592,122800.0
2019-04-12 11:25:00,60.62,60.62,60.56,60.58,89760.0,60.2592,60.2592,60.1996,60.2194,89760.0
2019-04-12 11:30:00,60.57,60.61,60.55,60.58,91780.0,60.2095,60.2493,60.1896,60.2194,91780.0
2019-04-12 11:35:00,60.59,60.6,60.55,60.59,252600.0,60.2294,60.2393,60.1896,60.2294,252600.0
2019-04-12 11:40:00,60.59,60.62,60.59,60.61,123720.0,60.2294,60.2592,60.2294,60.2493,123720.0
2019-04-12 11:45:00,60.6,60.6,60.52,60.55,97500.0,60.2393,60.2393,60.1598,60.1896,97500.0
2019-04-12 11:50:00,60.55,60.57,60.55,60.56,61540.0,60.1896,60.2095,60.1896,60.1996,61540.0
2019-04-12 11:55:00,60.56,60.57,60.54,60.54,56000.0,60.1996,60.2095,60.1797,60.1797,56000.0
2019-04-12 12:00:00,60.56,60.56,60.52,60.54,72480.0,60.1996,60.1996,60.1598,60.1797,72480.0
2019-04-12 12:05:00,60.52,60.56,60.51,60.56,92340.0,60.1598,60.1996,60.1499,60.1996,92340.0
2019-04-12 12:10:00,60.55,60.59,60.55,60.59,31600.0,60.1896,60.2294,60.1896,60.2294,31600.0
2019-04-12 12:15:00,60.59,60.65,60.59,60.64,94660.0,60.2294,60.289,60.2294,60.2791,94660.0
2019-04-12 12:20:00,60.64,60.66,60.62,60.62,58340.0,60.2791,60.299,60.2592,60.2592,58340.0
2019-04-12 12:25:00,60.66,60.69,60.66,60.68,108160.0,60.299,60.3288,60.299,60.3188,108160.0
2019-04-12 12:30:00,60.66,60.68,60.65,60.68,124000.0,60.299,60.3188,60.289,60.3188,124000.0
2019-04-12 12:35:00,60.68,60.7,60.67,60.69,97380.0,60.3188,60.3387,60.3089,60.3288,97380.0
2019-04-12 12:40:00,60.7,60.71,60.68,60.69,128460.0,60.3387,60.3487,60.3188,60.3288,128460.0
2019-04-12 12:45:00,60.69,60.69,60.67,60.68,70000.0,60.3288,60.3288,60.3089,60.3188,70000.0
2019-04-12 12:50:00,60.69,60.71,60.68,60.71,119020.0,60.3288,60.3487,60.3188,60.3487,119020.0
2019-04-12 12:55:00,60.71,60.72,60.69,60.69,84200.0,60.3487,60.3586,60.3288,60.3288,84200.0
2019-04-12 13:00:00,60.69,60.71,60.69,60.69,49080.0,60.3288,60.3487,60.3288,60.3288,49080.0
2019-04-12 13:05:00,60.68,60.68,60.64,60.65,89820.0,60.3188,60.3188,60.2791,60.289,89820.0
2019-04-12 13:10:00,60.65,60.65,60.61,60.62,83200.0,60.289,60.289,60.2493,60.2592,83200.0
2019-04-12 13:15:00,60.62,60.7,60.62,60.7,59980.0,60.2592,60.3387,60.2592,60.3387,59980.0
2019-04-12 13:20:00,60.71,60.71,60.67,60.68,60340.0,60.3487,60.3487,60.3089,60.3188,60340.0
2019-04-12 13:25:00,60.68,60.7,60.67,60.7,67500.0,60.3188,60.3387,60.3089,60.3387,67500.0
2019-04-12 13:30:00,60.7,60.71,60.68,60.68,104680.0,60.3387,60.3487,60.3188,60.3188,104680.0
2019-04-12 13:35:00,60.7,60.7,60.66,60.67,23060.0,60.3387,60.3387,60.299,60.3089,23060.0
2019-04-12 13:40:00,60.66,60.68,60.65,60.67,53460.0,60.299,60.3188,60.289,60.3089,53460.0
2019-04-12 13:45:00,60.67,60.68,60.66,60.67,44680.0,60.3089,60.3188,60.299,60.3089,44680.0
2019-04-12 13:50:00,60.67,60.69,60.67,60.69,22000.0,60.3089,60.3288,60.3089,60.3288,22000.0
2019-04-12 13:55:00,60.69,60.71,60.69,60.7,36000.0,60.3288,60.3487,60.3288,60.3387,36000.0
2019-04-12 14:00:00,60.7,60.75,60.7,60.74,104080.0,60.3387,60.3884,60.3387,60.3785,104080.0
2019-04-12 14:05:00,60.75,60.76,60.74,60.75,137260.0,60.3884,60.3984,60.3785,60.3884,137260.0
2019-04-12 14:10:00,60.76,60.76,60.75,60.76,85920.0,60.3984,60.3984,60.3884,60.3984,85920.0
2019-04-12 14:15:00,60.76,60.79,60.75,60.78,56000.0,60.3984,60.4282,60.3884,60.4183,56000.0
2019-04-12 14:20:00,60.78,60.79,60.76,60.79,67200.0,60.4183,60.4282,60.3984,60.4282,67200.0
2019-04-12 14:25:00,60.78,60.81,60.77,60.77,143160.0,60.4183,60.4481,60.4083,60.4083,143160.0
2019-04-12 14:30:00,60.78,60.8,60.75,60.8,54880.0,60.4183,60.4381,60.3884,60.4381,54880.0
2019-04-12 14:35:00,60.8,60.82,60.79,60.8,94240.0,60.4381,60.458,60.4282,60.4381,94240.0
2019-04-12 14:40:00,60.8,60.82,60.8,60.82,96000.0,60.4381,60.458,60.4381,60.458,96000.0
2019-04-12 14:45:00,60.8,60.8,60.78,60.78,95980.0,60.4381,60.4381,60.4183,60.4183,95980.0
2019-04-12 14:50:00,60.79,60.8,60.76,60.8,29060.0,60.4282,60.4381,60.3984,60.4381,29060.0
2019-04-12 14:55:00,60.79,60.8,60.79,60.8,59280.0,60.4282,60.4381,60.4282,60.4381,59280.0
2019-04-12 15:00:00,60.81,60.81,60.77,60.78,138000.0,60.4481,60.4481,60.4083,60.4183,138000.0
2019-04-12 15:05:00,60.77,60.8,60.77,60.8,92180.0,60.4083,60.4381,60.4083,60.4381,92180.0
2019-04-12 15:10:00,60.8,60.81,60.75,60.76,324400.0,60.4381,60.4481,60.3884,60.3984,324400.0
2019-04-12 15:15:00,60.75,60.75,60.73,60.73,112100.0,60.3884,60.3884,60.3686,60.3686,112100.0
2019-04-12 15:20:00,60.73,60.74,60.7,60.74,127120.0,60.3686,60.3785,60.3387,60.3785,127120.0
2019-04-12 15:25:00,60.75,60.78,60.72,60.77,68780.0,60.3884,60.4183,60.3586,60.4083,68780.0
2019-04-12 15:30:00,60.77,60.79,60.75,60.78,89940.0,60.4083,60.4282,60.3884,60.4183,89940.0
2019-04-12 15:35:00,60.78,60.82,60.78,60.82,154920.0,60.4183,60.458,60.4183,60.458,154920.0
2019-04-12 15:40:00,60.82,60.82,60.78,60.8,94000.0,60.458,60.458,60.4183,60.4381,94000.0
2019-04-12 15:45:00,60.79,60.82,60.78,60.81,120160.0,60.4282,60.458,60.4183,60.4481,120160.0
2019-04-12 15:50:00,60.83,60.83,60.77,60.82,196060.0,60.468,60.468,60.4083,60.458,196060.0
2019-04-12 15:55:00,60.84,60.92,60.83,60.89,663860.0,60.4779,60.5574,60.468,60.5276,663860.0
2019-04-15 09:30:00,60.9,61.05,60.87,61.0,957400.0,60.5375,60.6866,60.5077,60.6369,957400.0
2019-04-15 09:35:00,61.0,61.09,60.92,60.95,588680.0,60.6369,60.7264,60.5574,60.5872,588680.0
2019-04-15 09:40:00,60.95,60.98,60.88,60.94,405560.0,60.5872,60.6171,60.5177,60.5773,405560.0
2019-04-15 09:45:00,60.95,60.96,60.85,60.87,253200.0,60.5872,60.5972,60.4878,60.5077,253200.0
2019-04-15 09:50:00,60.85,60.85,60.73,60.74,436220.0,60.4878,60.4878,60.3686,60.3785,436220.0
2019-04-15 09:55:00,60.74,60.85,60.7,60.82,262200.0,60.3785,60.4878,60.3387,60.458,262200.0
2019-04-15 10:00:00,60.8,60.8,60.68,60.7,190560.0,60.4381,60.4381,60.3188,60.3387,190560.0
2019-04-15 10:05:00,60.7,60.83,60.67,60.73,300220.0,60.3387,60.468,60.3089,60.3686,300220.0
2019-04-15 10:10:00,60.72,60.72,60.65,60.69,272540.0,60.3586,60.3586,60.289,60.3288,272540.0
2019-04-15 10:15:00,60.68,60.68,60.59,60.64,267940.0,60.3188,60.3188,60.2294,60.2791,267940.0
2019-04-15 10:20:00,60.63,60.65,60.59,60.63,217500.0,60.2691,60.289,60.2294,60.2691,217500.0
2019-04-15 10:25:00,60.62,60.64,60.47,60.48,220540.0,60.2592,60.2791,60.1101,60.12,220540.0
2019-04-15 10:30:00,60.47,60.53,60.46,60.53,246760.0,60.1101,60.1697,60.1002,60.1697,246760.0
2019-04-15 10:35:00,60.54,60.55,60.49,60.55,174420.0,60.1797,60.1896,60.13,60.1896,174420.0
2019-04-15 10:40:00,60.54,60.59,60.53,60.55,254780.0,60.1797,60.2294,60.1697,60.1896,254780.0
2019-04-15 10:45:00,60.54,60.62,60.53,60.6,236320.0,60.1797,60.2592,60.1697,60.2393,236320.0
2019-04-15 10:50:00,60.59,60.67,60.59,60.65,122220.0,60.2294,60.3089,60.2294,60.289,122220.0
2019-04-15 10:55:00,60.66,60.67,60.61,60.64,244000.0,60.299,60.3089,60.2493,60.2791,244000.0
2019-04-15 11:00:00,60.64,60.64,60.57,60.61,92000.0,60.2791,60.2791,60.2095,60.2493,92000.0
2019-04-15 11:05:00,60.61,60.67,60.6,60.67,174080.0,60.2493,60.3089,60.2393,60.3089,174080.0
2019-04-15 11:10:00,60.67,60.75,60.65,60.74,185520.0,60.3089,60.3884,60.289,60.3785,185520.0
2019-04-15 11:15:00,60.74,60.74,60.7,60.7,76000.0,60.3785,60.3785,60.3387,60.3387,76000.0
2019-04-15 11:20:00,60.71,60.75,60.7,60.73,45720.0,60.3487,60.3884,60.3387,60.3686,45720.0
2019-04-15 11:25:00,60.74,60.74,60.64,60.73,234080.0,60.3785,60.3785,60.2791,60.3686,234080.0
2019-04-15 11:30:00,60.71,60.75,60.71,60.75,56800.0,60.3487,60.3884,60.3487,60.3884,56800.0
2019-04-15 11:35:00,60.74,60.79,60.73,60.73,100920.0,60.3785,60.4282,60.3686,60.3686,100920.0
2019-04-15 11:40:00,60.73,60.74,60.67,60.67,140000.0,60.3686,60.3785,60.3089,60.3089,140000.0
2019-04-15 11:45:00,60.68,60.71,60.66,60.71,92000.0,60.3188,60.3487,60.299,60.3487,92000.0
2019-04-15 11:50:00,60.7,60.74,60.7,60.74,53000.0,60.3387,60.3785,60.3387,60.3785,53000.0
2019-04-15 11:55:00,60.73,60.78,60.73,60.78,65400.0,60.3686,60.4183,60.3686,60.4183,65400.0
2019-04-15 12:00:00,60.79,60.81,60.75,60.76,93000.0,60.4282,60.4481,60.3884,60.3984,93000.0
2019-04-15 12:05:00,60.75,60.76,60.73,60.73,63000.0,60.3884,60.3984,60.3686,60.3686,63000.0
2019-04-15 12:10:00,60.7,60.74,60.69,60.74,53060.0,60.3387,60.3785,60.3288,60.3785,53060.0
2019-04-15 12:15:00,60.76,60.8,60.75,60.79,193640.0,60.3984,60.4381,60.3884,60.4282,193640.0
2019-04-15 12:20:00,60.8,60.83,60.8,60.81,147400.0,60.4381,60.468,60.4381,60.4481,147400.0
2019-04-15 12:25:00,60.8,60.83,60.76,60.79,155200.0,60.4381,60.468,60.3984,60.4282,155200.0
2019-04-15 12:30:00,60.77,60.82,60.77,60.82,69660.0,60.4083,60.458,60.4083,60.458,69660.0
2019-04-15 12:35:00,60.82,60.83,60.77,60.81,101000.0,60.458,60.468,60.4083,60.4481,101000.0
2019-04-15 12:40:00,60.81,60.84,60.81,60.84,50000.0,60.4481,60.4779,60.4481,60.4779,50000.0
2019-04-15 12:45:00,60.84,60.84,60.8,60.81,86000.0,60.4779,60.4779,60.4381,60.4481,86000.0
2019-04-15 12:50:00,60.83,60.88,60.81,60.88,89080.0,60.468,60.5177,60.4481,60.5177,89080.0
2019-04-15 12:55:00,60.87,60.89,60.85,60.89,75000.0,60.5077,60.5276,60.4878,60.5276,75000.0
2019-04-15 13:00:00,60.88,60.94,60.88,60.94,52000.0,60.5177,60.5773,60.5177,60.5773,52000.0
2019-04-15 13:05:00,60.96,61.01,60.96,60.98,130420.0,60.5972,60.6469,60.5972,60.6171,130420.0
2019-04-15 13:10:00,60.97,60.98,60.94,60.96,63400.0,60.6071,60.6171,60.5773,60.5972,63400.0
2019-04-15 13:15:00,60.93,60.97,60.92,60.93,73200.0,60.5674,60.6071,60.5574,60.5674,73200.0
2019-04-15 13:20:00,60.93,60.93,60.9,60.9,46000.0,60.5674,60.5674,60.5375,60.5375,46000.0
2019-04-15 13:25:00,60.92,60.93,60.9,60.92,16240.0,60.5574,60.5674,60.5375,60.5574,16240.0
2019-04-15 13:30:00,60.92,60.95,60.9,60.92,33260.0,60.5574,60.5872,60.5375,60.5574,33260.0
2019-04-15 13:35:00,60.93,60.97,60.91,60.96,106960.0,60.5674,60.6071,60.5475,60.5972,106960.0
2019-04-15 13:40:00,60.96,60.96,60.92,60.92,42000.0,60.5972,60.5972,60.5574,60.5574,42000.0
2019-04-15 13:45:00,60.92,60.94,60.9,60.94,69000.0,60.5574,60.5773,60.5375,60.5773,69000.0
2019-04-15 13:50:00,60.97,60.97,60.93,60.93,40000.0,60.6071,60.6071,60.5674,60.5674,40000.0
2019-04-15 13:55:00,60.93,60.94,60.92,60.93,30000.0,60.5674,60.5773,60.5574,60.5674,30000.0
2019-04-15 14:00:00,60.94,60.95,60.92,60.93,80940.0,60.5773,60.5872,60.5574,60.5674,80940.0
2019-04-15 14:05:00,60.93,60.97,60.93,60.96,82160.0,60.5674,60.6071,60.5674,60.5972,82160.0
2019-04-15 14:10:00,60.97,60.98,60.95,60.96,74340.0,60.6071,60.6171,60.5872,60.5972,74340.0
2019-04-15 14:15:00,60.96,61.02,60.95,61.0,231820.0,60.5972,60.6568,60.5872,60.6369,231820.0
2019-04-15 14:20:00,61.01,61.04,60.99,60.99,78840.0,60.6469,60.6767,60.627,60.627,78840.0
2019-04-15 14:25:00,61.0,61.02,60.95,60.98,146600.0,60.6369,60.6568,60.5872,60.6171,146600.0
2019-04-15 14:30:00,61.01,61.08,60.99,61.07,165500.0,60.6469,60.7165,60.627,60.7065,165500.0
2019-04-15 14:35:00,61.07,61.07,61.03,61.05,118000.0,60.7065,60.7065,60.6668,60.6866,118000.0
2019-04-15 14:40:00,61.08,61.09,61.05,61.07,106000.0,60.7165,60.7264,60.6866,60.7065,106000.0
2019-04-15 14:45:00,61.07,61.07,61.04,61.06,243560.0,60.7065,60.7065,60.6767,60.6966,243560.0
2019-04-15 14:50:00,61.09,61.11,61.05,61.1,91480.0,60.7264,60.7463,60.6866,60.7363,91480.0
2019-04-15 14:55:00,61.1,61.14,61.1,61.14,94080.0,60.7363,60.7761,60.7363,60.7761,94080.0
2019-04-15 15:00:00,61.13,61.16,61.13,61.15,72000.0,60.7662,60.796,60.7662,60.7861,72000.0
2019-04-15 15:05:00,61.16,61.19,61.15,61.18,354000.0,60.796,60.8258,60.7861,60.8159,354000.0
2019-04-15 15:10:00,61.2,61.21,61.16,61.16,202420.0,60.8358,60.8457,60.796,60.796,202420.0
2019-04-15 15:15:00,61.16,61.16,61.09,61.12,66900.0,60.796,60.796,60.7264,60.7562,66900.0
2019-04-15 15:20:00,61.14,61.15,61.12,61.15,40540.0,60.7761,60.7861,60.7562,60.7861,40540.0
2019-04-15 15:25:00,61.14,61.15,61.13,61.14,196960.0,60.7761,60.7861,60.7662,60.7761,196960.0
2019-04-15 15:30:00,61.13,61.13,61.01,61.03,305620.0,60.7662,60.7662,60.6469,60.6668,305620.0
2019-04-15 15:35:00,61.02,61.1,61.02,61.06,83920.0,60.6568,60.7363,60.6568,60.6966,83920.0
2019-04-15 15:40:00,61.07,61.07,60.99,61.0,170200.0,60.7065,60.7065,60.627,60.6369,170200.0
2019-04-15 15:45:00,61.0,61.03,60.96,60.98,169920.0,60.6369,60.6668,60.5972,60.6171,169920.0
2019-04-15 15:50:00,60.98,61.04,60.95,61.03,236000.0,60.6171,60.6767,60.5872,60.6668,236000.0
2019-04-15 15:55:00,61.03,61.09,60.98,61.08,427880.0,60.6668,60.7264,60.6171,60.7165,427880.0
2019-04-16 09:30:00,61.25,61.25,61.14,61.22,314960.0,60.8855,60.8855,60.7761,60.8556,314960.0
2019-04-16 09:35:00,61.19,61.3,61.19,61.3,160220.0,60.8258,60.9352,60.8258,60.9352,160220.0
2019-04-16 09:40:00,61.3,61.39,61.29,61.39,246580.0,60.9352,61.0246,60.9252,61.0246,246580.0
2019-04-16 09:45:00,61.39,61.42,61.21,61.25,202560.0,61.0246,61.0544,60.8457,60.8855,202560.0
2019-04-16 09:50:00,61.24,61.27,61.18,61.23,92000.0,60.8755,60.9053,60.8159,60.8656,92000.0
2019-04-16 09:55:00,61.26,61.3,61.24,61.3,78000.0,60.8954,60.9352,60.8755,60.9352,78000.0
2019-04-16 10:00:00,61.29,61.32,61.26,61.32,110180.0,60.9252,60.955,60.8954,60.955,110180.0
2019-04-16 10:05:00,61.34,61.36,61.25,61.27,124300.0,60.9749,60.9948,60.8855,60.9053,124300.0
2019-04-16 10:10:00,61.26,61.34,61.26,61.33,110500.0,60.8954,60.9749,60.8954,60.965,110500.0
2019-04-16 10:15:00,61.33,61.33,61.29,61.31,129300.0,60.965,60.965,60.9252,60.9451,129300.0
2019-04-16 10:20:00,61.31,61.32,61.14,61.15,138540.0,60.9451,60.955,60.7761,60.7861,138540.0
2019-04-16 10:25:00,61.14,61.16,61.1,61.14,108800.0,60.7761,60.796,60.7363,60.7761,108800.0
2019-04-16 10:30:00,61.14,61.15,61.05,61.12,199740.0,60.7761,60.7861,60.6866,60.7562,199740.0
2019-04-16 10:35:00,61.11,61.12,61.02,61.04,147000.0,60.7463,60.7562,60.6568,60.6767,147000.0
2019-04-16 10:40:00,61.06,61.08,61.02,61.04,162400.0,60.6966,60.7165,60.6568,60.6767,162400.0
2019-04-16 10:45:00,61.02,61.13,61.01,61.13,165840.0,60.6568,60.7662,60.6469,60.7662,165840.0
2019-04-16 10:50:00,61.11,61.21,61.11,61.21,141780.0,60.7463,60.8457,60.7463,60.8457,141780.0
2019-04-16 10:55:00,61.22,61.24,61.18,61.2,67200.0,60.8556,60.8755,60.8159,60.8358,67200.0
2019-04-16 11:00:00,61.19,61.2,61.13,61.18,76380.0,60.8258,60.8358,60.7662,60.8159,76380.0
2019-04-16 11:05:00,61.18,61.27,61.18,61.26,65240.0,60.8159,60.9053,60.8159,60.8954,65240.0
2019-04-16 11:10:00,61.25,61.29,61.23,61.27,228300.0,60.8855,60.9252,60.8656,60.9053,228300.0
2019-04-16 11:15:00,61.25,61.27,61.23,61.24,90800.0,60.8855,60.9053,60.8656,60.8755,90800.0
2019-04-16 11:20:00,61.24,61.26,61.19,61.2,235720.0,60.8755,60.8954,60.8258,60.8358,235720.0
2019-04-16 11:25:00,61.18,61.18,61.12,61.15,122800.0,60.8159,60.8159,60.7562,60.7861,122800.0
2019-04-16 11:30:00,61.15,61.16,61.08,61.14,66240.0,60.7861,60.796,60.7165,60.7761,66240.0
2019-04-16 11:35:00,61.14,61.17,61.14,61.17,32980.0,60.7761,60.8059,60.7761,60.8059,32980.0
2019-04-16 11:40:00,61.14,61.18,61.14,61.18,33800.0,60.7761,60.8159,60.7761,60.8159,33800.0
2019-04-16 11:45:00,61.17,61.2,61.11,61.19,51280.0,60.8059,60.8358,60.7463,60.8258,51280.0
2019-04-16 11:50:00,61.17,61.25,61.17,61.23,74280.0,60.8059,60.8855,60.8059,60.8656,74280.0
2019-04-16 11:55:00,61.23,61.24,61.21,61.22,44920.0,60.8656,60.8755,60.8457,60.8556,44920.0
2019-04-16 12:00:00,61.22,61.28,61.22,61.24,69060.0,60.8556,60.9153,60.8556,60.8755,69060.0
2019-04-16 12:05:00,61.26,61.29,61.26,61.27,71780.0,60.8954,60.9252,60.8954,60.9053,71780.0
2019-04-16 12:10:00,61.26,61.28,61.24,61.28,44400.0,60.8954,60.9153,60.8755,60.9153,44400.0
2019-04-16 12:15:00,61.28,61.29,61.25,61.29,47200.0,60.9153,60.9252,60.8855,60.9252,47200.0
2019-04-16 12:20:00,61.28,61.3,61.25,61.29,85820.0,60.9153,60.9352,60.8855,60.9252,85820.0
2019-04-16 12:25:00,61.28,61.32,61.28,61.31,65280.0,60.9153,60.955,60.9153,60.9451,65280.0
2019-04-16 12:30:00,61.31,61.32,61.24,61.27,113320.0,60.9451,60.955,60.8755,60.9053,113320.0
2019-04-16 12:35:00,61.27,61.31,61.27,61.28,66600.0,60.9053,60.9451,60.9053,60.9153,66600.0
2019-04-16 12:40:00,61.26,61.27,61.2,61.22,131100.0,60.8954,60.9053,60.8358,60.8556,131100.0
2019-04-16 12:45:00,61.21,61.25,61.19,61.24,151360.0,60.8457,60.8855,60.8258,60.8755,151360.0
2019-04-16 12:50:00,61.25,61.28,61.25,61.26,79800.0,60.8855,60.9153,60.8855,60.8954,79800.0
2019-04-16 12:55:00,61.26,61.34,61.26,61.31,47920.0,60.8954,60.9749,60.8954,60.9451,47920.0
2019-04-16 13:00:00,61.32,61.36,61.32,61.35,26000.0,60.955,60.9948,60.955,60.9849,26000.0
2019-04-16 13:05:00,61.35,61.38,61.35,61.38,17480.0,60.9849,61.0147,60.9849,61.0147,17480.0
2019-04-16 13:10:00,61.4,61.4,61.37,61.38,59180.0,61.0346,61.0346,61.0047,61.0147,59180.0
2019-04-16 13:15:00,61.38,61.39,61.36,61.37,68320.0,61.0147,61.0246,60.9948,61.0047,68320.0
2019-04-16 13:20:00,61.37,61.42,61.37,61.41,128980.0,61.0047,61.0544,61.0047,61.0445,128980.0
2019-04-16 13:25:00,61.43,61.44,61.4,61.42,39000.0,61.0644,61.0743,61.0346,61.0544,39000.0
2019-04-16 13:30:00,61.41,61.42,61.4,61.41,89840.0,61.0445,61.0544,61.0346,61.0445,89840.0
2019-04-16 13:35:00,61.4,61.42,61.4,61.42,40000.0,61.0346,61.0544,61.0346,61.0544,40000.0
2019-04-16 13:40:00,61.42,61.44,61.42,61.44,53740.0,61.0544,61.0743,61.0544,61.0743,53740.0
2019-04-16 13:45:00,61.44,61.46,61.44,61.45,40000.0,61.0743,61.0942,61.0743,61.0843,40000.0
2019-04-16 13:50:00,61.45,61.45,61.44,61.44,43220.0,61.0843,61.0843,61.0743,61.0743,43220.0
2019-04-16 13:55:00,61.42,61.42,61.39,61.4,56000.0,61.0544,61.0544,61.0246,61.0346,56000.0
2019-04-16 14:00:00,61.41,61.46,61.41,61.44,56400.0,61.0445,61.0942,61.0445,61.0743,56400.0
2019-04-16 14:05:00,61.46,61.47,61.44,61.44,62160.0,61.0942,61.1041,61.0743,61.0743,62160.0
2019-04-16 14:10:00,61.47,61.49,61.45,61.48,63020.0,61.1041,61.124,61.0843,61.1141,63020.0
2019-04-16 14:15:00,61.48,61.49,61.46,61.48,105300.0,61.1141,61.124,61.0942,61.1141,105300.0
2019-04-16 14:20:00,61.48,61.54,61.48,61.51,146360.0,61.1141,61.1737,61.1141,61.1439,146360.0
2019-04-16 14:25:00,61.5,61.5,61.47,61.5,87560.0,61.134,61.134,61.1041,61.134,87560.0
2019-04-16 14:30:00,61.48,61.5,61.46,61.47,83240.0,61.1141,61.134,61.0942,61.1041,83240.0
2019-04-16 14:35:00,61.49,61.5,61.47,61.47,58000.0,61.124,61.134,61.1041,61.1041,58000.0
2019-04-16 14:40:00,61.48,61.5,61.48,61.5,78000.0,61.1141,61.134,61.1141,61.134,78000.0
2019-04-16 14:45:00,61.5,61.51,61.48,61.5,92600.0,61.134,61.1439,61.1141,61.134,92600.0
2019-04-16 14:50:00,61.5,61.52,61.49,61.51,58000.0,61.134,61.1538,61.124,61.1439,58000.0
2019-04-16 14:55:00,61.5,61.51,61.48,61.51,78200.0,61.134,61.1439,61.1141,61.1439,78200.0
2019-04-16 15:00:00,61.5,61.52,61.48,61.51,105460.0,61.134,61.1538,61.1141,61.1439,105460.0
2019-04-16 15:05:00,61.5,61.51,61.47,61.48,185940.0,61.134,61.1439,61.1041,61.1141,185940.0
2019-04-16 15:10:00,61.49,61.51,61.48,61.48,59980.0,61.124,61.1439,61.1141,61.1141,59980.0
2019-04-16 15:15:00,61.5,61.51,61.47,61.47,74020.0,61.134,61.1439,61.1041,61.1041,74020.0
2019-04-16 15:20:00,61.47,61.47,61.41,61.43,121000.0,61.1041,61.1041,61.0445,61.0644,121000.0
2019-04-16 15:25:00,61.41,61.41,61.36,61.38,92720.0,61.0445,61.0445,60.9948,61.0147,92720.0
2019-04-16 15:30:00,61.37,61.38,61.26,61.3,238980.0,61.0047,61.0147,60.8954,60.9352,238980.0
2019-04-16 15:35:00,61.3,61.3,61.25,61.3,218400.0,60.9352,60.9352,60.8855,60.9352,218400.0
2019-04-16 15:40:00,61.31,61.31,61.25,61.28,203940.0,60.9451,60.9451,60.8855,60.9153,203940.0
2019-04-16 15:45:00,61.3,61.31,61.22,61.31,253400.0,60.9352,60.9451,60.8556,60.9451,253400.0
2019-04-16 15:50:00,61.29,61.3,61.25,61.26,256020.0,60.9252,60.9352,60.8855,60.8954,256020.0
2019-04-16 15:55:00,61.27,61.39,61.25,61.37,700220.0,60.9053,61.0246,60.8855,61.0047,700220.0
2019-04-17 09:30:00,61.65,61.78,61.57,61.69,440840.0,61.2831,61.4123,61.2036,61.3228,440840.0
2019-04-17 09:35:00,61.68,61.8,61.64,61.77,238800.0,61.3129,61.4322,61.2731,61.4024,238800.0
2019-04-17 09:40:00,61.78,61.83,61.65,61.8,246120.0,61.4123,61.462,61.2831,61.4322,246120.0
2019-04-17 09:45:00,61.81,61.89,61.79,61.83,349780.0,61.4421,61.5216,61.4222,61.462,349780.0
2019-04-17 09:50:00,61.87,61.91,61.72,61.72,258920.0,61.5018,61.5415,61.3527,61.3527,258920.0
2019-04-17 09:55:00,61.73,61.77,61.58,61.59,190960.0,61.3626,61.4024,61.2135,61.2234,190960.0
2019-04-17 10:00:00,61.6,61.6,61.39,61.57,238920.0,61.2334,61.2334,61.0246,61.2036,238920.0
2019-04-17 10:05:00,61.56,61.65,61.54,61.63,173060.0,61.1936,61.2831,61.1737,61.2632,173060.0
2019-04-17 10:10:00,61.64,61.67,61.58,61.6,73420.0,61.2731,61.303,61.2135,61.2334,73420.0
2019-04-17 10:15:00,61.6,61.61,61.55,61.59,139360.0,61.2334,61.2433,61.1837,61.2234,139360.0
2019-04-17 10:20:00,61.6,61.63,61.55,61.62,99980.0,61.2334,61.2632,61.1837,61.2533,99980.0
2019-04-17 10:25:00,61.66,61.66,61.6,61.64,267880.0,61.293,61.293,61.2334,61.2731,267880.0
2019-04-17 10:30:00,61.64,61.77,61.62,61.72,212000.0,61.2731,61.4024,61.2533,61.3527,212000.0
2019-04-17 10:35:00,61.72,61.84,61.72,61.84,122120.0,61.3527,61.4719,61.3527,61.4719,122120.0
2019-04-17 10:40:00,61.82,61.91,61.82,61.89,203380.0,61.4521,61.5415,61.4521,61.5216,203380.0
2019-04-17 10:45:00,61.9,61.93,61.85,61.93,88360.0,61.5316,61.5614,61.4819,61.5614,88360.0
2019-04-17 10:50:00,61.93,61.94,61.85,61.88,76580.0,61.5614,61.5713,61.4819,61.5117,76580.0
2019-04-17 10:55:00,61.9,61.96,61.89,61.92,173680.0,61.5316,61.5912,61.5216,61.5515,173680.0
2019-04-17 11:00:00,61.92,61.98,61.89,61.97,101120.0,61.5515,61.6111,61.5216,61.6012,101120.0
2019-04-17 11:05:00,61.96,62.01,61.95,62.01,125120.0,61.5912,61.6409,61.5813,61.6409,125120.0
2019-04-17 11:10:00,62.01,62.03,61.92,61.97,153660.0,61.6409,61.6608,61.5515,61.6012,153660.0
2019-04-17 11:15:00,61.97,62.0,61.93,61.98,44600.0,61.6012,61.631,61.5614,61.6111,44600.0
2019-04-17 11:20:00,61.98,61.99,61.91,61.97,175020.0,61.6111,61.6211,61.5415,61.6012,175020.0
2019-04-17 11:25:00,61.97,61.97,61.8,61.8,100880.0,61.6012,61.6012,61.4322,61.4322,100880.0
2019-04-17 11:30:00,61.81,61.82,61.73,61.73,60600.0,61.4421,61.4521,61.3626,61.3626,60600.0
2019-04-17 11:35:00,61.72,61.84,61.71,61.83,97100.0,61.3527,61.4719,61.3427,61.462,97100.0
2019-04-17 11:40:00,61.85,61.87,61.8,61.84,87480.0,61.4819,61.5018,61.4322,61.4719,87480.0
2019-04-17 11:45:00,61.85,61.91,61.85,61.9,136180.0,61.4819,61.5415,61.4819,61.5316,136180.0
2019-04-17 11:50:00,61.89,61.91,61.86,61.88,107000.0,61.5216,61.5415,61.4918,61.5117,107000.0
2019-04-17 11:55:00,61.89,61.89,61.8,61.8,98000.0,61.5216,61.5216,61.4322,61.4322,98000.0
2019-04-17 12:00:00,61.78,61.81,61.76,61.81,113040.0,61.4123,61.4421,61.3924,61.4421,113040.0
2019-04-17 12:05:00,61.79,61.8,61.65,61.66,179320.0,61.4222,61.4322,61.2831,61.293,179320.0
2019-04-17 12:10:00,61.64,61.66,61.59,61.65,212060.0,61.2731,61.293,61.2234,61.2831,212060.0
2019-04-17 12:15:00,61.66,61.71,61.64,61.68,213600.0,61.293,61.3427,61.2731,61.3129,213600.0
2019-04-17 12:20:00,61.68,61.7,61.65,61.69,100840.0,61.3129,61.3328,61.2831,61.3228,100840.0
2019-04-17 12:25:00,61.68,61.76,61.68,61.75,118600.0,61.3129,61.3924,61.3129,61.3825,118600.0
2019-04-17 12:30:00,61.75,61.75,61.71,61.71,143300.0,61.3825,61.3825,61.3427,61.3427,143300.0
2019-04-17 12:35:00,61.71,61.77,61.7,61.75,78580.0,61.3427,61.4024,61.3328,61.3825,78580.0
2019-04-17 12:40:00,61.74,61.76,61.73,61.74,84360.0,61.3725,61.3924,61.3626,61.3725,84360.0
2019-04-17 12:45:00,61.72,61.76,61.72,61.75,82000.0,61.3527,61.3924,61.3527,61.3825,82000.0
2019-04-17 12:50:00,61.74,61.78,61.74,61.76,44000.0,61.3725,61.4123,61.3725,61.3924,44000.0
2019-04-17 12:55:00,61.77,61.83,61.77,61.79,57200.0,61.4024,61.462,61.4024,61.4222,57200.0
2019-04-17 13:00:00,61.79,61.79,61.73,61.77,68720.0,61.4222,61.4222,61.3626,61.4024,68720.0
2019-04-17 13:05:00,61.79,61.8,61.74,61.8,110720.0,61.4222,61.4322,61.3725,61.4322,110720.0
2019-04-17 13:10:00,61.78,61.81,61.76,61.78,61960.0,61.4123,61.4421,61.3924,61.4123,61960.0
2019-04-17 13:15:00,61.8,61.81,61.77,61.81,80000.0,61.4322,61.4421,61.4024,61.4421,80000.0
2019-04-17 13:20:00,61.81,61.82,61.75,61.8,186900.0,61.4421,61.4521,61.3825,61.4322,186900.0
2019-04-17 13:25:00,61.81,61.81,61.75,61.75,89200.0,61.4421,61.4421,61.3825,61.3825,89200.0
2019-04-17 13:30:00,61.75,61.82,61.75,61.82,56780.0,61.3825,61.4521,61.3825,61.4521,56780.0
2019-04-17 13:35:00,61.83,61.85,61.8,61.84,62800.0,61.462,61.4819,61.4322,61.4719,62800.0
2019-04-17 13:40:00,61.85,61.87,61.82,61.86,90000.0,61.4819,61.5018,61.4521,61.4918,90000.0
2019-04-17 13:45:00,61.86,61.89,61.85,61.88,63980.0,61.4918,61.5216,61.4819,61.5117,63980.0
2019-04-17 13:50:00,61.88,61.88,61.78,61.78,97880.0,61.5117,61.5117,61.4123,61.4123,97880.0
2019-04-17 13:55:00,61.79,61.84,61.79,61.84,44280.0,61.4222,61.4719,61.4222,61.4719,44280.0
2019-04-17 14:00:00,61.83,61.87,61.81,61.84,60000.0,61.462,61.5018,61.4421,61.4719,60000.0
2019-04-17 14:05:00,61.85,61.85,61.79,61.8,78940.0,61.4819,61.4819,61.4222,61.4322,78940.0
2019-04-17 14:10:00,61.78,61.78,61.67,61.71,112440.0,61.4123,61.4123,61.303,61.3427,112440.0
2019-04-17 14:15:00,61.72,61.8,61.72,61.8,52440.0,61.3527,61.4322,61.3527,61.4322,52440.0
2019-04-17 14:20:00,61.78,61.79,61.7,61.72,85260.0,61.4123,61.4222,61.3328,61.3527,85260.0
2019-04-17 14:25:00,61.7,61.71,61.63,61.67,111480.0,61.3328,61.3427,61.2632,61.303,111480.0
2019-04-17 14:30:00,61.64,61.72,61.64,61.71,103800.0,61.2731,61.3527,61.2731,61.3427,103800.0
2019-04-17 14:35:00,61.71,61.76,61.71,61.72,40000.0,61.3427,61.3924,61.3427,61.3527,40000.0
2019-04-17 14:40:00,61.72,61.74,61.66,61.71,66000.0,61.3527,61.3725,61.293,61.3427,66000.0
2019-04-17 14:45:00,61.75,61.76,61.73,61.75,56040.0,61.3825,61.3924,61.3626,61.3825,56040.0
2019-04-17 14:50:00,61.76,61.83,61.75,61.83,97880.0,61.3924,61.462,61.3825,61.462,97880.0
2019-04-17 14:55:00,61.83,61.83,61.78,61.81,82020.0,61.462,61.462,61.4123,61.4421,82020.0
2019-04-17 15:00:00,61.8,61.9,61.8,61.85,149680.0,61.4322,61.5316,61.4322,61.4819,149680.0
2019-04-17 15:05:00,61.86,61.91,61.83,61.83,224160.0,61.4918,61.5415,61.462,61.462,224160.0
2019-04-17 15:10:00,61.84,61.89,61.8,61.88,219120.0,61.4719,61.5216,61.4322,61.5117,219120.0
2019-04-17 15:15:00,61.88,61.88,61.78,61.83,194080.0,61.5117,61.5117,61.4123,61.462,194080.0
2019-04-17 15:20:00,61.84,61.85,61.77,61.78,177240.0,61.4719,61.4819,61.4024,61.4123,177240.0
2019-04-17 15:25:00,61.78,61.82,61.76,61.76,225660.0,61.4123,61.4521,61.3924,61.3924,225660.0
2019-04-17 15:30:00,61.76,61.79,61.69,61.74,285480.0,61.3924,61.4222,61.3228,61.3725,285480.0
2019-04-17 15:35:00,61.75,61.81,61.73,61.77,197040.0,61.3825,61.4421,61.3626,61.4024,197040.0
2019-04-17 15:40:00,61.77,61.85,61.74,61.84,262720.0,61.4024,61.4819,61.3725,61.4719,262720.0
2019-04-17 15:45:00,61.82,61.82,61.77,61.8,355360.0,61.4521,61.4521,61.4024,61.4322,355360.0
2019-04-17 15:50:00,61.8,61.85,61.77,61.8,386740.0,61.4322,61.4819,61.4024,61.4322,386740.0
2019-04-17 15:55:00,61.8,61.85,61.77,61.83,453480.0,61.4322,61.4819,61.4024,61.462,453480.0
2019-04-18 09:30:00,61.96,62.07,61.79,62.02,2735080.0,61.5912,61.7006,61.4222,61.6509,2735080.0
2019-04-18 09:35:00,62.02,62.04,61.92,61.96,341820.0,61.6509,61.6708,61.5515,61.5912,341820.0
2019-04-18 09:40:00,61.96,62.07,61.95,62.07,198580.0,61.5912,61.7006,61.5813,61.7006,198580.0
2019-04-18 09:45:00,62.06,62.1,62.01,62.03,197800.0,61.6906,61.7304,61.6409,61.6608,197800.0
2019-04-18 09:50:00,62.05,62.05,61.98,62.0,133200.0,61.6807,61.6807,61.6111,61.631,133200.0
2019-04-18 09:55:00,62.0,62.01,61.9,61.9,302500.0,61.631,61.6409,61.5316,61.5316,302500.0
2019-04-18 10:00:00,61.91,61.94,61.81,61.89,136180.0,61.5415,61.5713,61.4421,61.5216,136180.0
2019-04-18 10:05:00,61.91,61.97,61.88,61.9,171760.0,61.5415,61.6012,61.5117,61.5316,171760.0
2019-04-18 10:10:00,61.92,62.04,61.89,61.98,80800.0,61.5515,61.6708,61.5216,61.6111,80800.0
2019-04-18 10:15:00,61.97,62.03,61.97,62.0,95000.0,61.6012,61.6608,61.6012,61.631,95000.0
2019-04-18 10:20:00,61.98,62.0,61.94,61.96,104280.0,61.6111,61.631,61.5713,61.5912,104280.0
2019-04-18 10:25:00,61.96,61.98,61.9,61.92,89360.0,61.5912,61.6111,61.5316,61.5515,89360.0
2019-04-18 10:30:00,61.92,61.96,61.9,61.95,114140.0,61.5515,61.5912,61.5316,61.5813,114140.0
2019-04-18 10:35:00,61.95,62.01,61.94,61.99,126800.0,61.5813,61.6409,61.5713,61.6211,126800.0
2019-04-18 10:40:00,62.01,62.01,61.93,62.0,154360.0,61.6409,61.6409,61.5614,61.631,154360.0
2019-04-18 10:45:00,62.01,62.03,61.9,61.92,128360.0,61.6409,61.6608,61.5316,61.5515,128360.0
2019-04-18 10:50:00,61.91,61.93,61.87,61.88,101340.0,61.5415,61.5614,61.5018,61.5117,101340.0
2019-04-18 10:55:00,61.9,61.96,61.9,61.96,64420.0,61.5316,61.5912,61.5316,61.5912,64420.0
2019-04-18 11:00:00,61.97,61.97,61.86,61.9,197760.0,61.6012,61.6012,61.4918,61.5316,197760.0
2019-04-18 11:05:00,61.9,61.94,61.9,61.92,178040.0,61.5316,61.5713,61.5316,61.5515,178040.0
2019-04-18 11:10:00,61.93,61.95,61.9,61.94,172620.0,61.5614,61.5813,61.5316,61.5713,172620.0
2019-04-18 11:15:00,61.94,61.96,61.92,61.96,31000.0,61.5713,61.5912,61.5515,61.5912,31000.0
2019-04-18 11:20:00,61.96,61.99,61.96,61.99,42880.0,61.5912,61.6211,61.5912,61.6211,42880.0
2019-04-18 11:25:00,62.0,62.02,61.97,61.98,76280.0,61.631,61.6509,61.6012,61.6111,76280.0
2019-04-18 11:30:00,61.96,62.01,61.96,62.01,51800.0,61.5912,61.6409,61.5912,61.6409,51800.0
2019-04-18 11:35:00,62.0,62.01,61.99,62.0,152000.0,61.631,61.6409,61.6211,61.631,152000.0
2019-04-18 11:40:00,61.99,62.01,61.97,62.0,61480.0,61.6211,61.6409,61.6012,61.631,61480.0
2019-04-18 11:45:00,61.99,62.0,61.97,61.99,59600.0,61.6211,61.631,61.6012,61.6211,59600.0
2019-04-18 11:50:00,61.97,62.02,61.96,62.01,83500.0,61.6012,61.6509,61.5912,61.6409,83500.0
2019-04-18 11:55:00,62.02,62.02,61.98,62.0,57020.0,61.6509,61.6509,61.6111,61.631,57020.0
2019-04-18 12:00:00,61.99,62.0,61.98,62.0,58860.0,61.6211,61.631,61.6111,61.631,58860.0
2019-04-18 12:05:00,62.0,62.04,61.99,62.03,93800.0,61.631,61.6708,61.6211,61.6608,93800.0
2019-04-18 12:10:00,62.05,62.05,62.01,62.03,58000.0,61.6807,61.6807,61.6409,61.6608,58000.0
2019-04-18 12:15:00,62.01,62.02,61.96,61.97,135900.0,61.6409,61.6509,61.5912,61.6012,135900.0
2019-04-18 12:20:00,61.95,61.98,61.95,61.97,54000.0,61.5813,61.6111,61.5813,61.6012,54000.0
2019-04-18 12:25:00,61.98,62.0,61.96,61.96,90560.0,61.6111,61.631,61.5912,61.5912,90560.0
2019-04-18 12:30:00,61.96,61.99,61.96,61.98,29000.0,61.5912,61.6211,61.5912,61.6111,29000.0
2019-04-18 12:35:00,61.98,61.99,61.98,61.99,12000.0,61.6111,61.6211,61.6111,61.6211,12000.0
2019-04-18 12:40:00,61.99,61.99,61.97,61.98,20300.0,61.6211,61.6211,61.6012,61.6111,20300.0
2019-04-18 12:45:00,62.0,62.0,61.93,61.93,111960.0,61.631,61.631,61.5614,61.5614,111960.0
2019-04-18 12:50:00,61.94,61.96,61.9,61.9,149000.0,61.5713,61.5912,61.5316,61.5316,149000.0
2019-04-18 12:55:00,61.92,61.92,61.86,61.87,199520.0,61.5515,61.5515,61.4918,61.5018,199520.0
2019-04-18 13:00:00,61.87,61.87,61.82,61.85,136000.0,61.5018,61.5018,61.4521,61.4819,136000.0
2019-04-18 13:05:00,61.85,61.89,61.85,61.88,85580.0,61.4819,61.5216,61.4819,61.5117,85580.0
2019-04-18 13:10:00,61.88,61.89,61.86,61.86,72620.0,61.5117,61.5216,61.4918,61.4918,72620.0
2019-04-18 13:15:00,61.87,61.88,61.85,61.86,68200.0,61.5018,61.5117,61.4819,61.4918,68200.0
2019-04-18 13:20:00,61.88,61.88,61.84,61.86,72120.0,61.5117,61.5117,61.4719,61.4918,72120.0
2019-04-18 13:25:00,61.86,61.87,61.84,61.85,52000.0,61.4918,61.5018,61.4719,61.4819,52000.0
2019-04-18 13:30:00,61.85,61.87,61.83,61.84,74640.0,61.4819,61.5018,61.462,61.4719,74640.0
2019-04-18 13:35:00,61.84,61.84,61.78,61.78,98500.0,61.4719,61.4719,61.4123,61.4123,98500.0
2019-04-18 13:40:00,61.81,61.85,61.8,61.85,26000.0,61.4421,61.4819,61.4322,61.4819,26000.0
2019-04-18 13:45:00,61.86,61.9,61.85,61.9,99540.0,61.4918,61.5316,61.4819,61.5316,99540.0
2019-04-18 13:50:00,61.9,61.9,61.85,61.85,114520.0,61.5316,61.5316,61.4819,61.4819,114520.0
2019-04-18 13:55:00,61.85,61.85,61.81,61.81,44780.0,61.4819,61.4819,61.4421,61.4421,44780.0
2019-04-18 14:00:00,61.81,61.87,61.81,61.85,67620.0,61.4421,61.5018,61.4421,61.4819,67620.0
2019-04-18 14:05:00,61.84,61.84,61.8,61.82,67480.0,61.4719,61.4719,61.4322,61.4521,67480.0
2019-04-18 14:10:00,61.82,61.86,61.82,61.85,103500.0,61.4521,61.4918,61.4521,61.4819,103500.0
2019-04-18 14:15:00,61.85,61.86,61.85,61.85,38000.0,61.4819,61.4918,61.4819,61.4819,38000.0
2019-04-18 14:20:00,61.86,61.88,61.85,61.88,62000.0,61.4918,61.5117,61.4819,61.5117,62000.0
2019-04-18 14:25:00,61.88,61.88,61.86,61.86,129320.0,61.5117,61.5117,61.4918,61.4918,129320.0
2019-04-18 14:30:00,61.88,61.89,61.88,61.88,46000.0,61.5117,61.5216,61.5117,61.5117,46000.0
2019-04-18 14:35:00,61.89,61.9,61.87,61.87,100860.0,61.5216,61.5316,61.5018,61.5018,100860.0
2019-04-18 14:40:00,61.88,61.88,61.86,61.86,140640.0,61.5117,61.5117,61.4918,61.4918,140640.0
2019-04-18 14:45:00,61.86,61.88,61.85,61.86,120920.0,61.4918,61.5117,61.4819,61.4918,120920.0
2019-04-18 14:50:00,61.86,61.88,61.85,61.86,72000.0,61.4918,61.5117,61.4819,61.4918,72000.0
2019-04-18 14:55:00,61.87,61.88,61.85,61.85,110000.0,61.5018,61.5117,61.4819,61.4819,110000.0
2019-04-18 15:00:00,61.85,61.86,61.83,61.85,69980.0,61.4819,61.4918,61.462,61.4819,69980.0
2019-04-18 15:05:00,61.85,61.87,61.84,61.86,88020.0,61.4819,61.5018,61.4719,61.4918,88020.0
2019-04-18 15:10:00,61.87,61.87,61.85,61.85,74000.0,61.5018,61.5018,61.4819,61.4819,74000.0
2019-04-18 15:15:00,61.85,61.85,61.83,61.85,56000.0,61.4819,61.4819,61.462,61.4819,56000.0
2019-04-18 15:20:00,61.85,61.87,61.84,61.86,122940.0,61.4819,61.5018,61.4719,61.4918,122940.0
2019-04-18 15:25:00,61.86,61.87,61.84,61.86,60760.0,61.4918,61.5018,61.4719,61.4918,60760.0
2019-04-18 15:30:00,61.85,61.86,61.82,61.84,254340.0,61.4819,61.4918,61.4521,61.4719,254340.0
2019-04-18 15:35:00,61.86,61.86,61.82,61.84,250440.0,61.4918,61.4918,61.4521,61.4719,250440.0
2019-04-18 15:40:00,61.83,61.85,61.78,61.79,354820.0,61.462,61.4819,61.4123,61.4222,354820.0
2019-04-18 15:45:00,61.81,61.87,61.73,61.86,411160.0,61.4421,61.5018,61.3626,61.4918,411160.0
2019-04-18 15:50:00,61.85,61.85,61.77,61.78,669920.0,61.4819,61.4819,61.4024,61.4123,669920.0
2019-04-18 15:55:00,61.78,61.87,61.74,61.84,1079360.0,61.4123,61.5018,61.3725,61.4719,1079360.0
2019-04-22 09:30:00,61.7,61.8,61.42,61.52,557600.0,61.3328,61.4322,61.0544,61.1538,557600.0
2019-04-22 09:35:00,61.49,61.58,61.43,61.54,260240.0,61.124,61.2135,61.0644,61.1737,260240.0
2019-04-22 09:40:00,61.54,61.66,61.51,61.64,195380.0,61.1737,61.293,61.1439,61.2731,195380.0
2019-04-22 09:45:00,61.64,61.64,61.53,61.62,76500.0,61.2731,61.2731,61.1638,61.2533,76500.0
2019-04-22 09:50:00,61.6,61.68,61.59,61.67,258920.0,61.2334,61.3129,61.2234,61.303,258920.0
2019-04-22 09:55:00,61.69,61.72,61.69,61.71,88500.0,61.3228,61.3527,61.3228,61.3427,88500.0
2019-04-22 10:00:00,61.72,61.78,61.7,61.74,179840.0,61.3527,61.4123,61.3328,61.3725,179840.0
2019-04-22 10:05:00,61.78,61.81,61.73,61.73,75600.0,61.4123,61.4421,61.3626,61.3626,75600.0
2019-04-22 10:10:00,61.72,61.72,61.63,61.66,75640.0,61.3527,61.3527,61.2632,61.293,75640.0
2019-04-22 10:15:00,61.63,61.68,61.63,61.68,36960.0,61.2632,61.3129,61.2632,61.3129,36960.0
2019-04-22 10:20:00,61.66,61.69,61.65,61.68,53360.0,61.293,61.3228,61.2831,61.3129,53360.0
2019-04-22 10:25:00,61.7,61.74,61.69,61.72,69920.0,61.3328,61.3725,61.3228,61.3527,69920.0
2019-04-22 10:30:00,61.74,61.75,61.72,61.74,37200.0,61.3725,61.3825,61.3527,61.3725,37200.0
2019-04-22 10:35:00,61.74,61.74,61.72,61.74,46500.0,61.3725,61.3725,61.3527,61.3725,46500.0
2019-04-22 10:40:00,61.74,61.79,61.74,61.74,124260.0,61.3725,61.4222,61.3725,61.3725,124260.0
2019-04-22 10:45:00,61.75,61.82,61.75,61.82,62340.0,61.3825,61.4521,61.3825,61.4521,62340.0
2019-04-22 10:50:00,61.82,61.85,61.8,61.85,61240.0,61.4521,61.4819,61.4322,61.4819,61240.0
2019-04-22 10:55:00,61.85,61.95,61.85,61.95,70060.0,61.4819,61.5813,61.4819,61.5813,70060.0
2019-04-22 11:00:00,61.98,61.99,61.92,61.96,150360.0,61.6111,61.6211,61.5515,61.5912,150360.0
2019-04-22 11:05:00,61.96,61.96,61.91,61.93,72000.0,61.5912,61.5912,61.5415,61.5614,72000.0
2019-04-22 11:10:00,61.92,61.95,61.91,61.95,43120.0,61.5515,61.5813,61.5415,61.5813,43120.0
2019-04-22 11:15:00,61.95,61.97,61.94,61.95,60800.0,61.5813,61.6012,61.5713,61.5813,60800.0
2019-04-22 11:20:00,61.95,61.97,61.92,61.93,94440.0,61.5813,61.6012,61.5515,61.5614,94440.0
2019-04-22 11:25:00,61.93,61.96,61.93,61.96,87000.0,61.5614,61.5912,61.5614,61.5912,87000.0
2019-04-22 11:30:00,61.97,62.06,61.96,62.03,88600.0,61.6012,61.6906,61.5912,61.6608,88600.0
2019-04-22 11:35:00,62.02,62.07,62.02,62.06,94500.0,61.6509,61.7006,61.6509,61.6906,94500.0
2019-04-22 11:40:00,62.05,62.08,62.03,62.04,118000.0,61.6807,61.7105,61.6608,61.6708,118000.0
2019-04-22 11:45:00,62.04,62.04,61.99,61.99,74000.0,61.6708,61.6708,61.6211,61.6211,74000.0
2019-04-22 11:50:00,61.99,61.99,61.96,61.98,59460.0,61.6211,61.6211,61.5912,61.6111,59460.0
2019-04-22 11:55:00,61.98,62.0,61.96,61.99,79760.0,61.6111,61.631,61.5912,61.6211,79760.0
2019-04-22 12:00:00,61.98,61.98,61.93,61.93,72000.0,61.6111,61.6111,61.5614,61.5614,72000.0
2019-04-22 12:05:00,61.94,61.97,61.93,61.96,45620.0,61.5713,61.6012,61.5614,61.5912,45620.0
2019-04-22 12:10:00,61.96,61.97,61.94,61.94,24700.0,61.5912,61.6012,61.5713,61.5713,24700.0
2019-04-22 12:15:00,61.94,61.95,61.93,61.95,28000.0,61.5713,61.5813,61.5614,61.5813,28000.0
2019-04-22 12:20:00,61.96,62.0,61.96,62.0,85520.0,61.5912,61.631,61.5912,61.631,85520.0
2019-04-22 12:25:00,62.02,62.05,62.01,62.05,51840.0,61.6509,61.6807,61.6409,61.6807,51840.0
2019-04-22 12:30:00,62.04,62.04,62.0,62.03,56820.0,61.6708,61.6708,61.631,61.6608,56820.0
2019-04-22 12:35:00,62.04,62.05,61.99,62.0,119660.0,61.6708,61.6807,61.6211,61.631,119660.0
2019-04-22 12:40:00,62.0,62.01,61.99,62.01,154020.0,61.631,61.6409,61.6211,61.6409,154020.0
2019-04-22 12:45:00,62.01,62.04,62.01,62.02,44300.0,61.6409,61.6708,61.6409,61.6509,44300.0
2019-04-22 12:50:00,62.02,62.03,62.02,62.03,53600.0,61.6509,61.6608,61.6509,61.6608,53600.0
2019-04-22 12:55:00,62.02,62.05,62.02,62.05,55960.0,61.6509,61.6807,61.6509,61.6807,55960.0
2019-04-22 13:00:00,62.05,62.07,62.04,62.07,59240.0,61.6807,61.7006,61.6708,61.7006,59240.0
2019-04-22 13:05:00,62.07,62.07,62.01,62.01,85800.0,61.7006,61.7006,61.6409,61.6409,85800.0
2019-04-22 13:10:00,62.0,62.04,62.0,62.04,39780.0,61.631,61.6708,61.631,61.6708,39780.0
2019-04-22 13:15:00,62.05,62.07,62.05,62.05,54400.0,61.6807,61.7006,61.6807,61.6807,54400.0
2019-04-22 13:20:00,62.07,62.12,62.07,62.12,39440.0,61.7006,61.7503,61.7006,61.7503,39440.0
2019-04-22 13:25:00,62.11,62.16,62.11,62.13,85600.0,61.7403,61.79,61.7403,61.7602,85600.0
2019-04-22 13:30:00,62.13,62.16,62.13,62.15,78840.0,61.7602,61.79,61.7602,61.7801,78840.0
2019-04-22 13:35:00,62.15,62.16,62.14,62.15,54000.0,61.7801,61.79,61.7702,61.7801,54000.0
2019-04-22 13:40:00,62.14,62.15,62.13,62.13,22680.0,61.7702,61.7801,61.7602,61.7602,22680.0
2019-04-22 13:45:00,62.15,62.15,62.13,62.14,26000.0,61.7801,61.7801,61.7602,61.7702,26000.0
2019-04-22 13:50:00,62.15,62.2,62.15,62.2,60040.0,61.7801,61.8298,61.7801,61.8298,60040.0
2019-04-22 13:55:00,62.21,62.21,62.18,62.18,42940.0,61.8397,61.8397,61.8099,61.8099,42940.0
2019-04-22 14:00:00,62.21,62.22,62.2,62.21,52960.0,61.8397,61.8497,61.8298,61.8397,52960.0
2019-04-22 14:05:00,62.22,62.24,62.22,62.22,71520.0,61.8497,61.8696,61.8497,61.8497,71520.0
2019-04-22 14:10:00,62.21,62.23,62.21,62.23,37500.0,61.8397,61.8596,61.8397,61.8596,37500.0
2019-04-22 14:15:00,62.23,62.27,62.22,62.26,56800.0,61.8596,61.8994,61.8497,61.8894,56800.0
2019-04-22 14:20:00,62.27,62.31,62.27,62.28,54000.0,61.8994,61.9391,61.8994,61.9093,54000.0
2019-04-22 14:25:00,62.31,62.36,62.31,62.33,99100.0,61.9391,61.9888,61.9391,61.959,99100.0
2019-04-22 14:30:00,62.33,62.39,62.33,62.35,54000.0,61.959,62.0187,61.959,61.9789,54000.0
2019-04-22 14:35:00,62.35,62.4,62.35,62.38,78200.0,61.9789,62.0286,61.9789,62.0087,78200.0
2019-04-22 14:40:00,62.38,62.4,62.35,62.39,86520.0,62.0087,62.0286,61.9789,62.0187,86520.0
2019-04-22 14:45:00,62.41,62.45,62.36,62.39,147080.0,62.0386,62.0783,61.9888,62.0187,147080.0
2019-04-22 14:50:00,62.43,62.43,62.4,62.41,56000.0,62.0584,62.0584,62.0286,62.0386,56000.0
2019-04-22 14:55:00,62.41,62.43,62.38,62.38,60100.0,62.0386,62.0584,62.0087,62.0087,60100.0
2019-04-22 15:00:00,62.38,62.38,62.35,62.35,146000.0,62.0087,62.0087,61.9789,61.9789,146000.0
2019-04-22 15:05:00,62.35,62.35,62.32,62.32,45020.0,61.9789,61.9789,61.9491,61.9491,45020.0
2019-04-22 15:10:00,62.32,62.34,62.29,62.31,68320.0,61.9491,61.969,61.9193,61.9391,68320.0
2019-04-22 15:15:00,62.29,62.35,62.29,62.35,126760.0,61.9193,61.9789,61.9193,61.9789,126760.0
2019-04-22 15:20:00,62.36,62.37,62.34,62.36,71000.0,61.9888,61.9988,61.969,61.9888,71000.0
2019-04-22 15:25:00,62.35,62.37,62.31,62.31,75880.0,61.9789,61.9988,61.9391,61.9391,75880.0
2019-04-22 15:30:00,62.31,62.35,62.3,62.32,197380.0,61.9391,61.9789,61.9292,61.9491,197380.0
2019-04-22 15:35:00,62.32,62.35,62.31,62.33,102060.0,61.9491,61.9789,61.9391,61.959,102060.0
2019-04-22 15:40:00,62.33,62.35,62.29,62.29,203640.0,61.959,61.9789,61.9193,61.9193,203640.0
2019-04-22 15:45:00,62.3,62.34,62.3,62.32,287040.0,61.9292,61.969,61.9292,61.9491,287040.0
2019-04-22 15:50:00,62.33,62.43,62.33,62.42,227000.0,61.959,62.0584,61.959,62.0485,227000.0
2019-04-22 15:55:00,62.43,62.46,62.36,62.45,697120.0,62.0584,62.0883,61.9888,62.0783,697120.0
2019-04-23 09:30:00,62.53,62.57,62.32,62.48,1102240.0,62.1578,62.1976,61.9491,62.1081,1102240.0
2019-04-23 09:35:00,62.48,62.58,62.36,62.53,643720.0,62.1081,62.2075,61.9888,62.1578,643720.0
2019-04-23 09:40:00,62.57,62.68,62.52,62.64,305660.0,62.1976,62.3069,62.1479,62.2672,305660.0
2019-04-23 09:45:00,62.64,62.7,62.52,62.69,438680.0,62.2672,62.3268,62.1479,62.3169,438680.0
2019-04-23 09:50:00,62.68,62.84,62.68,62.78,378340.0,62.3069,62.466,62.3069,62.4063,378340.0
2019-04-23 09:55:00,62.79,62.84,62.73,62.75,204660.0,62.4163,62.466,62.3566,62.3765,204660.0
2019-04-23 10:00:00,62.77,62.9,62.76,62.86,229160.0,62.3964,62.5256,62.3865,62.4859,229160.0
2019-04-23 10:05:00,62.87,62.92,62.78,62.89,337160.0,62.4958,62.5455,62.4063,62.5157,337160.0
2019-04-23 10:10:00,62.87,62.92,62.85,62.9,191340.0,62.4958,62.5455,62.4759,62.5256,191340.0
2019-04-23 10:15:00,62.92,62.95,62.89,62.91,105200.0,62.5455,62.5753,62.5157,62.5356,105200.0
2019-04-23 10:20:00,62.89,62.93,62.88,62.93,117540.0,62.5157,62.5555,62.5058,62.5555,117540.0
2019-04-23 10:25:00,62.93,63.0,62.93,63.0,244500.0,62.5555,62.625,62.5555,62.625,244500.0
2019-04-23 10:30:00,62.99,63.03,62.98,63.02,324080.0,62.6151,62.6549,62.6052,62.6449,324080.0
2019-04-23 10:35:00,63.02,63.03,62.96,63.03,141320.0,62.6449,62.6549,62.5853,62.6549,141320.0
2019-04-23 10:40:00,63.03,63.06,62.99,63.05,208220.0,62.6549,62.6847,62.6151,62.6747,208220.0
2019-04-23 10:45:00,63.04,63.04,62.92,62.94,303460.0,62.6648,62.6648,62.5455,62.5654,303460.0
2019-04-23 10:50:00,62.95,62.97,62.92,62.94,143280.0,62.5753,62.5952,62.5455,62.5654,143280.0
2019-04-23 10:55:00,62.96,63.0,62.94,62.99,147800.0,62.5853,62.625,62.5654,62.6151,147800.0
2019-04-23 11:00:00,63.0,63.0,62.9,62.91,146800.0,62.625,62.625,62.5256,62.5356,146800.0
2019-04-23 11:05:00,62.94,62.96,62.88,62.93,82260.0,62.5654,62.5853,62.5058,62.5555,82260.0
2019-04-23 11:10:00,62.92,63.0,62.92,63.0,91200.0,62.5455,62.625,62.5455,62.625,91200.0
2019-04-23 11:15:00,63.0,63.04,62.97,63.02,244180.0,62.625,62.6648,62.5952,62.6449,244180.0
2019-04-23 11:20:00,63.01,63.15,63.01,63.14,199360.0,62.635,62.7741,62.635,62.7642,199360.0
2019-04-23 11:25:00,63.14,63.23,63.11,63.21,211620.0,62.7642,62.8537,62.7344,62.8338,211620.0
2019-04-23 11:30:00,63.21,63.25,63.13,63.18,148920.0,62.8338,62.8736,62.7543,62.804,148920.0
2019-04-23 11:35:00,63.17,63.2,63.14,63.17,92020.0,62.794,62.8238,62.7642,62.794,92020.0
2019-04-23 11:40:00,63.17,63.19,63.15,63.19,108260.0,62.794,62.8139,62.7741,62.8139,108260.0
2019-04-23 11:45:00,63.18,63.21,63.15,63.21,68800.0,62.804,62.8338,62.7741,62.8338,68800.0
2019-04-23 11:50:00,63.21,63.24,63.19,63.24,132000.0,62.8338,62.8636,62.8139,62.8636,132000.0
2019-04-23 11:55:00,63.25,63.3,63.25,63.28,260620.0,62.8736,62.9233,62.8736,62.9034,260620.0
2019-04-23 12:00:00,63.29,63.37,63.26,63.37,307520.0,62.9133,62.9928,62.8835,62.9928,307520.0
2019-04-23 12:05:00,63.38,63.44,63.37,63.38,174640.0,63.0028,63.0624,62.9928,63.0028,174640.0
2019-04-23 12:10:00,63.39,63.4,63.31,63.36,100200.0,63.0127,63.0227,62.9332,62.9829,100200.0
2019-04-23 12:15:00,63.34,63.41,63.28,63.28,160960.0,62.963,63.0326,62.9034,62.9034,160960.0
2019-04-23 12:20:00,63.29,63.37,63.26,63.36,197680.0,62.9133,62.9928,62.8835,62.9829,197680.0
2019-04-23 12:25:00,63.36,63.37,63.28,63.29,109160.0,62.9829,62.9928,62.9034,62.9133,109160.0
2019-04-23 12:30:00,63.28,63.3,63.26,63.28,125020.0,62.9034,62.9233,62.8835,62.9034,125020.0
2019-04-23 12:35:00,63.28,63.34,63.28,63.34,102260.0,62.9034,62.963,62.9034,62.963,102260.0
2019-04-23 12:40:00,63.34,63.38,63.34,63.34,111940.0,62.963,63.0028,62.963,62.963,111940.0
2019-04-23 12:45:00,63.35,63.4,63.34,63.38,65540.0,62.973,63.0227,62.963,63.0028,65540.0
2019-04-23 12:50:00,63.37,63.37,63.32,63.32,87200.0,62.9928,62.9928,62.9431,62.9431,87200.0
2019-04-23 12:55:00,63.33,63.34,63.3,63.31,111000.0,62.9531,62.963,62.9233,62.9332,111000.0
2019-04-23 13:00:00,63.32,63.32,63.28,63.29,111200.0,62.9431,62.9431,62.9034,62.9133,111200.0
2019-04-23 13:05:00,63.29,63.37,63.29,63.37,64000.0,62.9133,62.9928,62.9133,62.9928,64000.0
2019-04-23 13:10:00,63.38,63.42,63.36,63.41,94800.0,63.0028,63.0425,62.9829,63.0326,94800.0
2019-04-23 13:15:00,63.43,63.44,63.37,63.43,67320.0,63.0525,63.0624,62.9928,63.0525,67320.0
2019-04-23 13:20:00,63.43,63.45,63.36,63.36,184780.0,63.0525,63.0724,62.9829,62.9829,184780.0
2019-04-23 13:25:00,63.34,63.37,63.32,63.32,118820.0,62.963,62.9928,62.9431,62.9431,118820.0
2019-04-23 13:30:00,63.32,63.34,63.27,63.27,195080.0,62.9431,62.963,62.8934,62.8934,195080.0
2019-04-23 13:35:00,63.29,63.29,63.21,63.24,72620.0,62.9133,62.9133,62.8338,62.8636,72620.0
2019-04-23 13:40:00,63.25,63.28,63.25,63.27,125580.0,62.8736,62.9034,62.8736,62.8934,125580.0
2019-04-23 13:45:00,63.29,63.29,63.25,63.28,111100.0,62.9133,62.9133,62.8736,62.9034,111100.0
2019-04-23 13:50:00,63.29,63.3,63.26,63.28,62840.0,62.9133,62.9233,62.8835,62.9034,62840.0
2019-04-23 13:55:00,63.28,63.33,63.27,63.33,46000.0,62.9034,62.9531,62.8934,62.9531,46000.0
2019-04-23 14:00:00,63.32,63.32,63.29,63.3,52000.0,62.9431,62.9431,62.9133,62.9233,52000.0
2019-04-23 14:05:00,63.3,63.31,63.29,63.3,39000.0,62.9233,62.9332,62.9133,62.9233,39000.0
2019-04-23 14:10:00,63.29,63.33,63.29,63.32,60000.0,62.9133,62.9531,62.9133,62.9431,60000.0
2019-04-23 14:15:00,63.3,63.3,63.28,63.29,24500.0,62.9233,62.9233,62.9034,62.9133,24500.0
2019-04-23 14:20:00,63.31,63.32,63.28,63.28,38000.0,62.9332,62.9431,62.9034,62.9034,38000.0
2019-04-23 14:25:00,63.3,63.34,63.28,63.32,69000.0,62.9233,62.963,62.9034,62.9431,69000.0
2019-04-23 14:30:00,63.32,63.36,63.32,63.36,59120.0,62.9431,62.9829,62.9431,62.9829,59120.0
2019-04-23 14:35:00,63.39,63.41,63.39,63.4,99700.0,63.0127,63.0326,63.0127,63.0227,99700.0
2019-04-23 14:40:00,63.4,63.42,63.38,63.41,153800.0,63.0227,63.0425,63.0028,63.0326,153800.0
2019-04-23 14:45:00,63.41,63.43,63.4,63.42,153000.0,63.0326,63.0525,63.0227,63.0425,153000.0
2019-04-23 14:50:00,63.42,63.42,63.37,63.38,82720.0,63.0425,63.0425,62.9928,63.0028,82720.0
2019-04-23 14:55:00,63.38,63.39,63.35,63.35,121160.0,63.0028,63.0127,62.973,62.973,121160.0
2019-04-23 15:00:00,63.35,63.37,63.33,63.37,108540.0,62.973,62.9928,62.9531,62.9928,108540.0
2019-04-23 15:05:00,63.37,63.42,63.34,63.38,253160.0,62.9928,63.0425,62.963,63.0028,253160.0
2019-04-23 15:10:00,63.38,63.41,63.37,63.4,139420.0,63.0028,63.0326,62.9928,63.0227,139420.0
2019-04-23 15:15:00,63.4,63.42,63.37,63.38,54000.0,63.0227,63.0425,62.9928,63.0028,54000.0
2019-04-23 15:20:00,63.37,63.4,63.35,63.37,128540.0,62.9928,63.0227,62.973,62.9928,128540.0
2019-04-23 15:25:00,63.37,63.37,63.31,63.33,89200.0,62.9928,62.9928,62.9332,62.9531,89200.0
2019-04-23 15:30:00,63.35,63.35,63.31,63.34,98640.0,62.973,62.973,62.9332,62.963,98640.0
2019-04-23 15:35:00,63.34,63.34,63.23,63.24,236860.0,62.963,62.963,62.8537,62.8636,236860.0
2019-04-23 15:40:00,63.23,63.24,63.14,63.14,230320.0,62.8537,62.8636,62.7642,62.7642,230320.0
2019-04-23 15:45:00,63.14,63.14,63.03,63.1,305020.0,62.7642,62.7642,62.6549,62.7244,305020.0
2019-04-23 15:50:00,63.11,63.2,63.1,63.18,414140.0,62.7344,62.8238,62.7244,62.804,414140.0
2019-04-23 15:55:00,63.18,63.28,63.18,63.22,454020.0,62.804,62.9034,62.804,62.8437,454020.0
2019-04-24 09:30:00,63.21,63.34,63.07,63.2,654220.0,62.8338,62.963,62.6946,62.8238,654220.0
2019-04-24 09:35:00,63.19,63.19,62.99,63.15,225600.0,62.8139,62.8139,62.6151,62.7741,225600.0
2019-04-24 09:40:00,63.12,63.15,62.96,63.01,208480.0,62.7443,62.7741,62.5853,62.635,208480.0
2019-04-24 09:45:00,63.02,63.13,62.99,63.12,179540.0,62.6449,62.7543,62.6151,62.7443,179540.0
2019-04-24 09:50:00,63.1,63.1,62.99,63.05,130120.0,62.7244,62.7244,62.6151,62.6747,130120.0
2019-04-24 09:55:00,63.03,63.13,63.01,63.13,161280.0,62.6549,62.7543,62.635,62.7543,161280.0
2019-04-24 10:00:00,63.14,63.14,63.06,63.1,93000.0,62.7642,62.7642,62.6847,62.7244,93000.0
2019-04-24 10:05:00,63.13,63.16,63.09,63.1,109960.0,62.7543,62.7841,62.7145,62.7244,109960.0
2019-04-24 10:10:00,63.1,63.19,63.1,63.13,115800.0,62.7244,62.8139,62.7244,62.7543,115800.0
2019-04-24 10:15:00,63.14,63.27,63.13,63.27,215640.0,62.7642,62.8934,62.7543,62.8934,215640.0
2019-04-24 10:20:00,63.29,63.3,63.26,63.28,142900.0,62.9133,62.9233,62.8835,62.9034,142900.0
2019-04-24 10:25:00,63.29,63.31,63.27,63.31,128000.0,62.9133,62.9332,62.8934,62.9332,128000.0
2019-04-24 10:30:00,63.32,63.35,63.23,63.35,115900.0,62.9431,62.973,62.8537,62.973,115900.0
2019-04-24 10:35:00,63.33,63.39,63.33,63.34,63840.0,62.9531,63.0127,62.9531,62.963,63840.0
2019-04-24 10:40:00,63.31,63.34,63.24,63.24,86700.0,62.9332,62.963,62.8636,62.8636,86700.0
2019-04-24 10:45:00,63.25,63.29,63.24,63.29,60900.0,62.8736,62.9133,62.8636,62.9133,60900.0
2019-04-24 10:50:00,63.29,63.33,63.24,63.25,49600.0,62.9133,62.9531,62.8636,62.8736,49600.0
2019-04-24 10:55:00,63.27,63.36,63.27,63.34,44820.0,62.8934,62.9829,62.8934,62.963,44820.0
2019-04-24 11:00:00,63.35,63.36,63.3,63.33,67400.0,62.973,62.9829,62.9233,62.9531,67400.0
2019-04-24 11:05:00,63.31,63.36,63.29,63.34,26160.0,62.9332,62.9829,62.9133,62.963,26160.0
2019-04-24 11:10:00,63.34,63.37,63.34,63.34,42780.0,62.963,62.9928,62.963,62.963,42780.0
2019-04-24 11:15:00,63.33,63.34,63.3,63.34,23280.0,62.9531,62.963,62.9233,62.963,23280.0
2019-04-24 11:20:00,63.33,63.33,63.29,63.31,46000.0,62.9531,62.9531,62.9133,62.9332,46000.0
2019-04-24 11:25:00,63.32,63.32,63.3,63.32,56000.0,62.9431,62.9431,62.9233,62.9431,56000.0
2019-04-24 11:30:00,63.32,63.4,63.31,63.38,55140.0,62.9431,63.0227,62.9332,63.0028,55140.0
2019-04-24 11:35:00,63.4,63.4,63.37,63.38,31100.0,63.0227,63.0227,62.9928,63.0028,31100.0
2019-04-24 11:40:00,63.37,63.38,63.34,63.34,53740.0,62.9928,63.0028,62.963,62.963,53740.0
2019-04-24 11:45:00,63.32,63.32,63.25,63.27,63200.0,62.9431,62.9431,62.8736,62.8934,63200.0
2019-04-24 11:50:00,63.23,63.25,63.2,63.2,90880.0,62.8537,62.8736,62.8238,62.8238,90880.0
2019-04-24 11:55:00,63.2,63.21,63.19,63.21,48580.0,62.8238,62.8338,62.8139,62.8338,48580.0
2019-04-24 12:00:00,63.2,63.24,63.15,63.18,127400.0,62.8238,62.8636,62.7741,62.804,127400.0
2019-04-24 12:05:00,63.17,63.2,63.16,63.19,47740.0,62.794,62.8238,62.7841,62.8139,47740.0
2019-04-24 12:10:00,63.2,63.2,63.16,63.18,49180.0,62.8238,62.8238,62.7841,62.804,49180.0
2019-04-24 12:15:00,63.19,63.19,63.13,63.16,93320.0,62.8139,62.8139,62.7543,62.7841,93320.0
2019-04-24 12:20:00,63.14,63.17,63.13,63.14,50000.0,62.7642,62.794,62.7543,62.7642,50000.0
2019-04-24 12:25:00,63.14,63.16,63.09,63.1,96420.0,62.7642,62.7841,62.7145,62.7244,96420.0
2019-04-24 12:30:00,63.1,63.12,63.03,63.06,120220.0,62.7244,62.7443,62.6549,62.6847,120220.0
2019-04-24 12:35:00,63.06,63.07,63.03,63.03,56900.0,62.6847,62.6946,62.6549,62.6549,56900.0
2019-04-24 12:40:00,63.03,63.05,63.02,63.02,49140.0,62.6549,62.6747,62.6449,62.6449,49140.0
2019-04-24 12:45:00,63.03,63.06,63.01,63.06,52600.0,62.6549,62.6847,62.635,62.6847,52600.0
2019-04-24 12:50:00,63.06,63.07,63.06,63.07,10000.0,62.6847,62.6946,62.6847,62.6946,10000.0
2019-04-24 12:55:00,63.05,63.05,62.98,62.98,105920.0,62.6747,62.6747,62.6052,62.6052,105920.0
2019-04-24 13:00:00,62.96,63.0,62.93,62.99,130880.0,62.5853,62.625,62.5555,62.6151,130880.0
2019-04-24 13:05:00,62.99,62.99,62.94,62.97,58400.0,62.6151,62.6151,62.5654,62.5952,58400.0
2019-04-24 13:10:00,62.98,63.03,62.95,62.99,59180.0,62.6052,62.6549,62.5753,62.6151,59180.0
2019-04-24 13:15:00,63.0,63.0,62.97,63.0,37600.0,62.625,62.625,62.5952,62.625,37600.0
2019-04-24 13:20:00,63.0,63.02,62.98,63.01,56000.0,62.625,62.6449,62.6052,62.635,56000.0
2019-04-24 13:25:00,63.01,63.01,62.98,62.99,78680.0,62.635,62.635,62.6052,62.6151,78680.0
2019-04-24 13:30:00,62.99,63.03,62.98,63.02,64960.0,62.6151,62.6549,62.6052,62.6449,64960.0
2019-04-24 13:35:00,63.01,63.06,63.01,63.06,26000.0,62.635,62.6847,62.635,62.6847,26000.0
2019-04-24 13:40:00,63.05,63.09,63.05,63.09,40000.0,62.6747,62.7145,62.6747,62.7145,40000.0
2019-04-24 13:45:00,63.09,63.1,63.04,63.06,61620.0,62.7145,62.7244,62.6648,62.6847,61620.0
2019-04-24 13:50:00,63.06,63.06,62.99,62.99,34260.0,62.6847,62.6847,62.6151,62.6151,34260.0
2019-04-24 13:55:00,62.97,62.98,62.93,62.94,70280.0,62.5952,62.6052,62.5555,62.5654,70280.0
2019-04-24 14:00:00,62.93,62.97,62.92,62.96,46000.0,62.5555,62.5952,62.5455,62.5853,46000.0
2019-04-24 14:05:00,62.95,62.97,62.93,62.93,40260.0,62.5753,62.5952,62.5555,62.5555,40260.0
2019-04-24 14:10:00,62.95,62.99,62.95,62.97,40000.0,62.5753,62.6151,62.5753,62.5952,40000.0
2019-04-24 14:15:00,62.96,62.96,62.9,62.91,54140.0,62.5853,62.5853,62.5256,62.5356,54140.0
2019-04-24 14:20:00,62.91,62.98,62.9,62.95,36000.0,62.5356,62.6052,62.5256,62.5753,36000.0
2019-04-24 14:25:00,62.95,62.95,62.86,62.89,59500.0,62.5753,62.5753,62.4859,62.5157,59500.0
2019-04-24 14:30:00,62.88,62.92,62.88,62.91,68000.0,62.5058,62.5455,62.5058,62.5356,68000.0
2019-04-24 14:35:00,62.88,62.9,62.88,62.9,49560.0,62.5058,62.5256,62.5058,62.5256,49560.0
2019-04-24 14:40:00,62.88,62.93,62.88,62.9,48000.0,62.5058,62.5555,62.5058,62.5256,48000.0
2019-04-24 14:45:00,62.92,62.95,62.92,62.95,32000.0,62.5455,62.5753,62.5455,62.5753,32000.0
2019-04-24 14:50:00,62.94,62.99,62.94,62.95,38760.0,62.5654,62.6151,62.5654,62.5753,38760.0
2019-04-24 14:55:00,62.95,63.0,62.95,63.0,45700.0,62.5753,62.625,62.5753,62.625,45700.0
2019-04-24 15:00:00,62.99,63.04,62.97,62.99,83660.0,62.6151,62.6648,62.5952,62.6151,83660.0
2019-04-24 15:05:00,62.98,62.99,62.96,62.99,22000.0,62.6052,62.6151,62.5853,62.6151,22000.0
2019-04-24 15:10:00,62.98,62.98,62.95,62.95,37960.0,62.6052,62.6052,62.5753,62.5753,37960.0
2019-04-24 15:15:00,62.95,62.97,62.92,62.96,20100.0,62.5753,62.5952,62.5455,62.5853,20100.0
2019-04-24 15:20:00,62.96,62.99,62.94,62.96,53360.0,62.5853,62.6151,62.5654,62.5853,53360.0
2019-04-24 15:25:00,62.94,62.97,62.94,62.97,22000.0,62.5654,62.5952,62.5654,62.5952,22000.0
2019-04-24 15:30:00,62.97,62.97,62.93,62.94,98000.0,62.5952,62.5952,62.5555,62.5654,98000.0
2019-04-24 15:35:00,62.93,62.93,62.82,62.9,189500.0,62.5555,62.5555,62.4461,62.5256,189500.0
2019-04-24 15:40:00,62.88,62.9,62.83,62.9,113920.0,62.5058,62.5256,62.4561,62.5256,113920.0
2019-04-24 15:45:00,62.89,62.98,62.89,62.95,92680.0,62.5157,62.6052,62.5157,62.5753,92680.0
2019-04-24 15:50:00,62.93,62.96,62.84,62.91,232340.0,62.5555,62.5853,62.466,62.5356,232340.0
2019-04-24 15:55:00,62.86,62.9,62.75,62.75,734620.0,62.4859,62.5256,62.3765,62.3765,734620.0
2019-04-25 09:30:00,63.24,63.3,62.81,62.84,1027240.0,62.8636,62.9233,62.4362,62.466,1027240.0
2019-04-25 09:35:00,62.85,62.88,62.6,62.83,548140.0,62.4759,62.5058,62.2274,62.4561,548140.0
2019-04-25 09:40:00,62.85,62.89,62.65,62.74,433500.0,62.4759,62.5157,62.2771,62.3666,433500.0
2019-04-25 09:45:00,62.7,62.78,62.66,62.78,241480.0,62.3268,62.4063,62.2871,62.4063,241480.0
2019-04-25 09:50:00,62.79,62.96,62.79,62.96,443520.0,62.4163,62.5853,62.4163,62.5853,443520.0
2019-04-25 09:55:00,62.96,63.01,62.9,62.9,291880.0,62.5853,62.635,62.5256,62.5256,291880.0
2019-04-25 10:00:00,62.95,63.04,62.93,63.02,203820.0,62.5753,62.6648,62.5555,62.6449,203820.0
2019-04-25 10:05:00,63.02,63.04,62.89,62.94,172060.0,62.6449,62.6648,62.5157,62.5654,172060.0
2019-04-25 10:10:00,62.94,62.97,62.71,62.74,295420.0,62.5654,62.5952,62.3368,62.3666,295420.0
2019-04-25 10:15:00,62.73,62.82,62.7,62.82,184400.0,62.3566,62.4461,62.3268,62.4461,184400.0
2019-04-25 10:20:00,62.82,62.85,62.62,62.71,219580.0,62.4461,62.4759,62.2473,62.3368,219580.0
2019-04-25 10:25:00,62.73,62.96,62.73,62.89,200400.0,62.3566,62.5853,62.3566,62.5157,200400.0
2019-04-25 10:30:00,62.87,63.02,62.83,62.98,356900.0,62.4958,62.6449,62.4561,62.6052,356900.0
2019-04-25 10:35:00,62.99,63.09,62.99,63.05,169740.0,62.6151,62.7145,62.6151,62.6747,169740.0
2019-04-25 10:40:00,63.03,63.15,63.03,63.12,223280.0,62.6549,62.7741,62.6549,62.7443,223280.0
2019-04-25 10:45:00,63.12,63.2,63.12,63.18,162340.0,62.7443,62.8238,62.7443,62.804,162340.0
2019-04-25 10:50:00,63.17,63.2,63.12,63.12,106440.0,62.794,62.8238,62.7443,62.7443,106440.0
2019-04-25 10:55:00,63.1,63.19,63.06,63.16,142100.0,62.7244,62.8139,62.6847,62.7841,142100.0
2019-04-25 11:00:00,63.16,63.2,63.16,63.18,112540.0,62.7841,62.8238,62.7841,62.804,112540.0
2019-04-25 11:05:00,63.17,63.18,63.11,63.11,126000.0,62.794,62.804,62.7344,62.7344,126000.0
2019-04-25 11:10:00,63.12,63.2,63.1,63.2,68560.0,62.7443,62.8238,62.7244,62.8238,68560.0
2019-04-25 11:15:00,63.18,63.18,63.08,63.11,30500.0,62.804,62.804,62.7046,62.7344,30500.0
2019-04-25 11:20:00,63.12,63.17,63.11,63.17,110800.0,62.7443,62.794,62.7344,62.794,110800.0
2019-04-25 11:25:00,63.22,63.24,63.21,63.24,60320.0,62.8437,62.8636,62.8338,62.8636,60320.0
2019-04-25 11:30:00,63.21,63.26,63.12,63.12,120300.0,62.8338,62.8835,62.7443,62.7443,120300.0
2019-04-25 11:35:00,63.13,63.23,63.12,63.19,73740.0,62.7543,62.8537,62.7443,62.8139,73740.0
2019-04-25 11:40:00,63.2,63.25,63.2,63.25,115000.0,62.8238,62.8736,62.8238,62.8736,115000.0
2019-04-25 11:45:00,63.26,63.3,63.26,63.3,118200.0,62.8835,62.9233,62.8835,62.9233,118200.0
2019-04-25 11:50:00,63.32,63.35,63.31,63.33,78620.0,62.9431,62.973,62.9332,62.9531,78620.0
2019-04-25 11:55:00,63.32,63.37,63.3,63.3,117200.0,62.9431,62.9928,62.9233,62.9233,117200.0
2019-04-25 12:00:00,63.32,63.34,63.27,63.27,134700.0,62.9431,62.963,62.8934,62.8934,134700.0
2019-04-25 12:05:00,63.25,63.29,63.2,63.28,88800.0,62.8736,62.9133,62.8238,62.9034,88800.0
2019-04-25 12:10:00,63.28,63.29,63.19,63.2,71000.0,62.9034,62.9133,62.8139,62.8238,71000.0
2019-04-25 12:15:00,63.21,63.28,63.21,63.27,29000.0,62.8338,62.9034,62.8338,62.8934,29000.0
2019-04-25 12:20:00,63.26,63.26,63.23,63.24,27020.0,62.8835,62.8835,62.8537,62.8636,27020.0
2019-04-25 12:25:00,63.23,63.25,63.16,63.17,53760.0,62.8537,62.8736,62.7841,62.794,53760.0
2019-04-25 12:30:00,63.15,63.17,63.08,63.1,102000.0,62.7741,62.794,62.7046,62.7244,102000.0
2019-04-25 12:35:00,63.09,63.17,63.08,63.12,34000.0,62.7145,62.794,62.7046,62.7443,34000.0
2019-04-25 12:40:00,63.12,63.13,63.09,63.11,69700.0,62.7443,62.7543,62.7145,62.7344,69700.0
2019-04-25 12:45:00,63.09,63.13,63.09,63.13,12000.0,62.7145,62.7543,62.7145,62.7543,12000.0
2019-04-25 12:50:00,63.13,63.13,63.07,63.07,59500.0,62.7543,62.7543,62.6946,62.6946,59500.0
2019-04-25 12:55:00,63.06,63.06,63.02,63.05,61140.0,62.6847,62.6847,62.6449,62.6747,61140.0
2019-04-25 13:00:00,63.06,63.06,63.03,63.04,61000.0,62.6847,62.6847,62.6549,62.6648,61000.0
2019-04-25 13:05:00,63.06,63.08,63.04,63.08,42760.0,62.6847,62.7046,62.6648,62.7046,42760.0
2019-04-25 13:10:00,63.08,63.11,63.05,63.05,47600.0,62.7046,62.7344,62.6747,62.6747,47600.0
2019-04-25 13:15:00,63.03,63.06,63.01,63.05,81320.0,62.6549,62.6847,62.635,62.6747,81320.0
2019-04-25 13:20:00,63.05,63.05,63.0,63.02,85620.0,62.6747,62.6747,62.625,62.6449,85620.0
2019-04-25 13:25:00,63.01,63.06,62.97,63.03,68580.0,62.635,62.6847,62.5952,62.6549,68580.0
2019-04-25 13:30:00,63.01,63.03,63.0,63.0,20680.0,62.635,62.6549,62.625,62.625,20680.0
2019-04-25 13:35:00,63.0,63.07,63.0,63.07,51780.0,62.625,62.6946,62.625,62.6946,51780.0
2019-04-25 13:40:00,63.06,63.07,63.04,63.05,34000.0,62.6847,62.6946,62.6648,62.6747,34000.0
2019-04-25 13:45:00,63.05,63.07,63.04,63.06,47060.0,62.6747,62.6946,62.6648,62.6847,47060.0
2019-04-25 13:50:00,63.03,63.03,62.97,63.03,47740.0,62.6549,62.6549,62.5952,62.6549,47740.0
2019-04-25 13:55:00,63.02,63.04,62.98,62.98,68760.0,62.6449,62.6648,62.6052,62.6052,68760.0
2019-04-25 14:00:00,62.98,63.09,62.98,63.09,36000.0,62.6052,62.7145,62.6052,62.7145,36000.0
2019-04-25 14:05:00,63.09,63.14,63.08,63.12,56280.0,62.7145,62.7642,62.7046,62.7443,56280.0
2019-04-25 14:10:00,63.11,63.14,63.07,63.13,39800.0,62.7344,62.7642,62.6946,62.7543,39800.0
2019-04-25 14:15:00,63.13,63.14,63.12,63.13,66200.0,62.7543,62.7642,62.7443,62.7543,66200.0
2019-04-25 14:20:00,63.13,63.15,63.12,63.12,88400.0,62.7543,62.7741,62.7443,62.7443,88400.0
2019-04-25 14:25:00,63.1,63.17,63.1,63.14,57400.0,62.7244,62.794,62.7244,62.7642,57400.0
2019-04-25 14:30:00,63.14,63.14,63.12,63.12,60360.0,62.7642,62.7642,62.7443,62.7443,60360.0
2019-04-25 14:35:00,63.13,63.15,63.12,63.12,78000.0,62.7543,62.7741,62.7443,62.7443,78000.0
2019-04-25 14:40:00,63.12,63.15,63.11,63.13,29220.0,62.7443,62.7741,62.7344,62.7543,29220.0
2019-04-25 14:45:00,63.12,63.16,63.12,63.14,50860.0,62.7443,62.7841,62.7443,62.7642,50860.0
2019-04-25 14:50:00,63.15,63.2,63.14,63.19,60300.0,62.7741,62.8238,62.7642,62.8139,60300.0
2019-04-25 14:55:00,63.19,63.22,63.19,63.2,52660.0,62.8139,62.8437,62.8139,62.8238,52660.0
2019-04-25 15:00:00,63.21,63.25,63.17,63.18,69340.0,62.8338,62.8736,62.794,62.804,69340.0
2019-04-25 15:05:00,63.17,63.21,63.15,63.15,100160.0,62.794,62.8338,62.7741,62.7741,100160.0
2019-04-25 15:10:00,63.16,63.16,63.06,63.08,100320.0,62.7841,62.7841,62.6847,62.7046,100320.0
2019-04-25 15:15:00,63.08,63.15,63.08,63.14,37000.0,62.7046,62.7741,62.7046,62.7642,37000.0
2019-04-25 15:20:00,63.14,63.22,63.14,63.22,108200.0,62.7642,62.8437,62.7642,62.8437,108200.0
2019-04-25 15:25:00,63.22,63.22,63.17,63.17,115640.0,62.8437,62.8437,62.794,62.794,115640.0
2019-04-25 15:30:00,63.16,63.22,63.16,63.21,174900.0,62.7841,62.8437,62.7841,62.8338,174900.0
2019-04-25 15:35:00,63.21,63.23,63.18,63.22,131000.0,62.8338,62.8537,62.804,62.8437,131000.0
2019-04-25 15:40:00,63.23,63.28,63.2,63.28,165540.0,62.8537,62.9034,62.8238,62.9034,165540.0
2019-04-25 15:45:00,63.28,63.32,63.24,63.31,176480.0,62.9034,62.9431,62.8636,62.9332,176480.0
2019-04-25 15:50:00,63.29,63.33,63.23,63.23,260200.0,62.9133,62.9531,62.8537,62.8537,260200.0
2019-04-25 15:55:00,63.22,63.26,63.15,63.15,636280.0,62.8437,62.8835,62.7741,62.7741,636280.0
2019-04-26 09:30:00,63.35,63.45,63.02,63.15,782940.0,62.973,63.0724,62.6449,62.7741,782940.0
2019-04-26 09:35:00,63.16,63.21,63.02,63.08,286920.0,62.7841,62.8338,62.6449,62.7046,286920.0
2019-04-26 09:40:00,63.14,63.18,63.05,63.15,343840.0,62.7642,62.804,62.6747,62.7741,343840.0
2019-04-26 09:45:00,63.17,63.28,63.06,63.28,228840.0,62.794,62.9034,62.6847,62.9034,228840.0
2019-04-26 09:50:00,63.3,63.31,63.13,63.14,153660.0,62.9233,62.9332,62.7543,62.7642,153660.0
2019-04-26 09:55:00,63.12,63.19,63.09,63.13,230000.0,62.7443,62.8139,62.7145,62.7543,230000.0
2019-04-26 10:00:00,63.19,63.25,63.11,63.24,165320.0,62.8139,62.8736,62.7344,62.8636,165320.0
2019-04-26 10:05:00,63.27,63.35,63.25,63.32,215280.0,62.8934,62.973,62.8736,62.9431,215280.0
2019-04-26 10:10:00,63.33,63.36,63.3,63.33,99380.0,62.9531,62.9829,62.9233,62.9531,99380.0
2019-04-26 10:15:00,63.34,63.41,63.34,63.39,75460.0,62.963,63.0326,62.963,63.0127,75460.0
2019-04-26 10:20:00,63.39,63.54,63.39,63.53,170740.0,63.0127,63.1618,63.0127,63.1519,170740.0
2019-04-26 10:25:00,63.52,63.57,63.48,63.53,224200.0,63.1419,63.1916,63.1022,63.1519,224200.0
2019-04-26 10:30:00,63.52,63.61,63.51,63.6,313920.0,63.1419,63.2314,63.132,63.2215,313920.0
2019-04-26 10:35:00,63.61,63.61,63.54,63.55,133280.0,63.2314,63.2314,63.1618,63.1718,133280.0
2019-04-26 10:40:00,63.53,63.54,63.38,63.41,145580.0,63.1519,63.1618,63.0028,63.0326,145580.0
2019-04-26 10:45:00,63.4,63.4,63.32,63.39,206020.0,63.0227,63.0227,62.9431,63.0127,206020.0
2019-04-26 10:50:00,63.38,63.5,63.37,63.47,167760.0,63.0028,63.1221,62.9928,63.0922,167760.0
2019-04-26 10:55:00,63.45,63.49,63.43,63.46,73680.0,63.0724,63.1121,63.0525,63.0823,73680.0
2019-04-26 11:00:00,63.46,63.46,63.37,63.4,82680.0,63.0823,63.0823,62.9928,63.0227,82680.0
2019-04-26 11:05:00,63.38,63.46,63.36,63.44,118180.0,63.0028,63.0823,62.9829,63.0624,118180.0
2019-04-26 11:10:00,63.46,63.47,63.4,63.43,100880.0,63.0823,63.0922,63.0227,63.0525,100880.0
2019-04-26 11:15:00,63.44,63.44,63.36,63.37,114280.0,63.0624,63.0624,62.9829,62.9928,114280.0
2019-04-26 11:20:00,63.37,63.37,63.29,63.33,175860.0,62.9928,62.9928,62.9133,62.9531,175860.0
2019-04-26 11:25:00,63.32,63.43,63.32,63.41,139340.0,62.9431,63.0525,62.9431,63.0326,139340.0
2019-04-26 11:30:00,63.41,63.43,63.38,63.4,86720.0,63.0326,63.0525,63.0028,63.0227,86720.0
2019-04-26 11:35:00,63.42,63.45,63.41,63.43,39060.0,63.0425,63.0724,63.0326,63.0525,39060.0
2019-04-26 11:40:00,63.43,63.44,63.4,63.41,123000.0,63.0525,63.0624,63.0227,63.0326,123000.0
2019-04-26 11:45:00,63.4,63.42,63.37,63.42,99000.0,63.0227,63.0425,62.9928,63.0425,99000.0
2019-04-26 11:50:00,63.42,63.43,63.38,63.39,78000.0,63.0425,63.0525,63.0028,63.0127,78000.0
2019-04-26 11:55:00,63.4,63.42,63.34,63.35,125160.0,63.0227,63.0425,62.963,62.973,125160.0
2019-04-26 12:00:00,63.36,63.36,63.3,63.31,105600.0,62.9829,62.9829,62.9233,62.9332,105600.0
2019-04-26 12:05:00,63.3,63.31,63.26,63.26,134920.0,62.9233,62.9332,62.8835,62.8835,134920.0
2019-04-26 12:10:00,63.27,63.3,63.26,63.27,172200.0,62.8934,62.9233,62.8835,62.8934,172200.0
2019-04-26 12:15:00,63.26,63.28,63.2,63.26,142180.0,62.8835,62.9034,62.8238,62.8835,142180.0
2019-04-26 12:20:00,63.25,63.31,63.25,63.31,60320.0,62.8736,62.9332,62.8736,62.9332,60320.0
2019-04-26 12:25:00,63.3,63.34,63.3,63.3,52000.0,62.9233,62.963,62.9233,62.9233,52000.0
2019-04-26 12:30:00,63.29,63.33,63.28,63.32,56420.0,62.9133,62.9531,62.9034,62.9431,56420.0
2019-04-26 12:35:00,63.31,63.31,63.27,63.28,58000.0,62.9332,62.9332,62.8934,62.9034,58000.0
2019-04-26 12:40:00,63.27,63.3,63.27,63.29,99800.0,62.8934,62.9233,62.8934,62.9133,99800.0
2019-04-26 12:45:00,63.28,63.28,63.25,63.28,43880.0,62.9034,62.9034,62.8736,62.9034,43880.0
2019-04-26 12:50:00,63.25,63.27,63.21,63.22,58000.0,62.8736,62.8934,62.8338,62.8437,58000.0
2019-04-26 12:55:00,63.23,63.23,63.11,63.18,101720.0,62.8537,62.8537,62.7344,62.804,101720.0
2019-04-26 13:00:00,63.17,63.19,63.12,63.13,48000.0,62.794,62.8139,62.7443,62.7543,48000.0
2019-04-26 13:05:00,63.13,63.14,63.03,63.06,109020.0,62.7543,62.7642,62.6549,62.6847,109020.0
2019-04-26 13:10:00,63.07,63.08,63.02,63.07,101540.0,62.6946,62.7046,62.6449,62.6946,101540.0
2019-04-26 13:15:00,63.08,63.16,63.07,63.16,45940.0,62.7046,62.7841,62.6946,62.7841,45940.0
2019-04-26 13:20:00,63.15,63.15,63.12,63.14,31560.0,62.7741,62.7741,62.7443,62.7642,31560.0
2019-04-26 13:25:00,63.13,63.19,63.13,63.19,51480.0,62.7543,62.8139,62.7543,62.8139,51480.0
2019-04-26 13:30:00,63.2,63.22,63.16,63.18,76360.0,62.8238,62.8437,62.7841,62.804,76360.0
2019-04-26 13:35:00,63.18,63.21,63.15,63.18,75000.0,62.804,62.8338,62.7741,62.804,75000.0
2019-04-26 13:40:00,63.17,63.17,63.11,63.15,32000.0,62.794,62.794,62.7344,62.7741,32000.0
2019-04-26 13:45:00,63.14,63.18,63.14,63.18,30000.0,62.7642,62.804,62.7642,62.804,30000.0
2019-04-26 13:50:00,63.21,63.25,63.19,63.25,72320.0,62.8338,62.8736,62.8139,62.8736,72320.0
2019-04-26 13:55:00,63.25,63.27,63.23,63.26,99520.0,62.8736,62.8934,62.8537,62.8835,99520.0
2019-04-26 14:00:00,63.26,63.28,63.23,63.23,70360.0,62.8835,62.9034,62.8537,62.8537,70360.0
2019-04-26 14:05:00,63.25,63.27,63.2,63.23,70720.0,62.8736,62.8934,62.8238,62.8537,70720.0
2019-04-26 14:10:00,63.23,63.23,63.2,63.2,24640.0,62.8537,62.8537,62.8238,62.8238,24640.0
2019-04-26 14:15:00,63.2,63.25,63.2,63.24,56080.0,62.8238,62.8736,62.8238,62.8636,56080.0
2019-04-26 14:20:00,63.25,63.34,63.25,63.32,56540.0,62.8736,62.963,62.8736,62.9431,56540.0
2019-04-26 14:25:00,63.32,63.34,63.31,63.33,55700.0,62.9431,62.963,62.9332,62.9531,55700.0
2019-04-26 14:30:00,63.33,63.37,63.32,63.35,68000.0,62.9531,62.9928,62.9431,62.973,68000.0
2019-04-26 14:35:00,63.36,63.4,63.34,63.36,128720.0,62.9829,63.0227,62.963,62.9829,128720.0
2019-04-26 14:40:00,63.4,63.4,63.37,63.38,56300.0,63.0227,63.0227,62.9928,63.0028,56300.0
2019-04-26 14:45:00,63.38,63.38,63.35,63.35,135340.0,63.0028,63.0028,62.973,62.973,135340.0
2019-04-26 14:50:00,63.35,63.36,63.33,63.33,21500.0,62.973,62.9829,62.9531,62.9531,21500.0
2019-04-26 14:55:00,63.35,63.39,63.35,63.38,75480.0,62.973,63.0127,62.973,63.0028,75480.0
2019-04-26 15:00:00,63.37,63.49,63.37,63.47,81180.0,62.9928,63.1121,62.9928,63.0922,81180.0
2019-04-26 15:05:00,63.47,63.51,63.47,63.5,164880.0,63.0922,63.132,63.0922,63.1221,164880.0
2019-04-26 15:10:00,63.5,63.52,63.48,63.48,110820.0,63.1221,63.1419,63.1022,63.1022,110820.0
2019-04-26 15:15:00,63.48,63.48,63.43,63.43,118860.0,63.1022,63.1022,63.0525,63.0525,118860.0
2019-04-26 15:20:00,63.44,63.45,63.38,63.45,140260.0,63.0624,63.0724,63.0028,63.0724,140260.0
2019-04-26 15:25:00,63.44,63.45,63.42,63.42,76800.0,63.0624,63.0724,63.0425,63.0425,76800.0
2019-04-26 15:30:00,63.42,63.42,63.37,63.38,151800.0,63.0425,63.0425,62.9928,63.0028,151800.0
2019-04-26 15:35:00,63.38,63.44,63.36,63.43,284120.0,63.0028,63.0624,62.9829,63.0525,284120.0
2019-04-26 15:40:00,63.43,63.48,63.41,63.47,275740.0,63.0525,63.1022,63.0326,63.0922,275740.0
2019-04-26 15:45:00,63.47,63.52,63.46,63.51,374600.0,63.0922,63.1419,63.0823,63.132,374600.0
2019-04-26 15:50:00,63.51,63.6,63.49,63.6,591140.0,63.132,63.2215,63.1121,63.2215,591140.0
2019-04-26 15:55:00,63.62,63.65,63.57,63.59,1149080.0,63.2413,63.2712,63.1916,63.2115,1149080.0
2019-04-29 09:30:00,63.65,63.74,63.55,63.55,965980.0,63.2712,63.3606,63.1718,63.1718,965980.0
2019-04-29 09:35:00,63.58,63.58,63.45,63.51,445260.0,63.2016,63.2016,63.0724,63.132,445260.0
2019-04-29 09:40:00,63.5,63.51,63.39,63.39,406340.0,63.1221,63.132,63.0127,63.0127,406340.0
2019-04-29 09:45:00,63.4,63.46,63.34,63.38,599980.0,63.0227,63.0823,62.963,63.0028,599980.0
2019-04-29 09:50:00,63.38,63.45,63.31,63.41,332800.0,63.0028,63.0724,62.9332,63.0326,332800.0
2019-04-29 09:55:00,63.42,63.52,63.41,63.47,476180.0,63.0425,63.1419,63.0326,63.0922,476180.0
2019-04-29 10:00:00,63.47,63.52,63.42,63.42,222940.0,63.0922,63.1419,63.0425,63.0425,222940.0
2019-04-29 10:05:00,63.45,63.46,63.35,63.37,192040.0,63.0724,63.0823,62.973,62.9928,192040.0
2019-04-29 10:10:00,63.38,63.43,63.38,63.43,108660.0,63.0028,63.0525,63.0028,63.0525,108660.0
2019-04-29 10:15:00,63.44,63.52,63.44,63.5,285840.0,63.0624,63.1419,63.0624,63.1221,285840.0
2019-04-29 10:20:00,63.5,63.51,63.47,63.49,208780.0,63.1221,63.132,63.0922,63.1121,208780.0
2019-04-29 10:25:00,63.49,63.53,63.48,63.53,107340.0,63.1121,63.1519,63.1022,63.1519,107340.0
2019-04-29 10:30:00,63.52,63.58,63.52,63.55,258340.0,63.1419,63.2016,63.1419,63.1718,258340.0
2019-04-29 10:35:00,63.54,63.61,63.52,63.6,225920.0,63.1618,63.2314,63.1419,63.2215,225920.0
2019-04-29 10:40:00,63.6,63.6,63.52,63.52,177520.0,63.2215,63.2215,63.1419,63.1419,177520.0
2019-04-29 10:45:00,63.52,63.61,63.51,63.61,150880.0,63.1419,63.2314,63.132,63.2314,150880.0
2019-04-29 10:50:00,63.6,63.61,63.53,63.55,166460.0,63.2215,63.2314,63.1519,63.1718,166460.0
2019-04-29 10:55:00,63.55,63.62,63.54,63.58,150380.0,63.1718,63.2413,63.1618,63.2016,150380.0
2019-04-29 11:00:00,63.57,63.62,63.56,63.61,80200.0,63.1916,63.2413,63.1817,63.2314,80200.0
2019-04-29 11:05:00,63.61,63.61,63.56,63.57,111040.0,63.2314,63.2314,63.1817,63.1916,111040.0
2019-04-29 11:10:00,63.57,63.57,63.53,63.56,189920.0,63.1916,63.1916,63.1519,63.1817,189920.0
2019-04-29 11:15:00,63.57,63.61,63.53,63.6,148120.0,63.1916,63.2314,63.1519,63.2215,148120.0
2019-04-29 11:20:00,63.6,63.65,63.59,63.65,174180.0,63.2215,63.2712,63.2115,63.2712,174180.0
2019-04-29 11:25:00,63.62,63.65,63.61,63.64,136140.0,63.2413,63.2712,63.2314,63.2612,136140.0
2019-04-29 11:30:00,63.63,63.65,63.59,63.64,168120.0,63.2513,63.2712,63.2115,63.2612,168120.0
2019-04-29 11:35:00,63.64,63.64,63.55,63.55,107560.0,63.2612,63.2612,63.1718,63.1718,107560.0
2019-04-29 11:40:00,63.57,63.57,63.52,63.53,168840.0,63.1916,63.1916,63.1419,63.1519,168840.0
2019-04-29 11:45:00,63.54,63.56,63.53,63.53,86300.0,63.1618,63.1817,63.1519,63.1519,86300.0
2019-04-29 11:50:00,63.52,63.6,63.52,63.59,138880.0,63.1419,63.2215,63.1419,63.2115,138880.0
2019-04-29 11:55:00,63.6,63.67,63.6,63.67,137580.0,63.2215,63.2911,63.2215,63.2911,137580.0
2019-04-29 12:00:00,63.66,63.66,63.6,63.61,227240.0,63.2811,63.2811,63.2215,63.2314,227240.0
2019-04-29 12:05:00,63.62,63.71,63.6,63.71,199280.0,63.2413,63.3308,63.2215,63.3308,199280.0
2019-04-29 12:10:00,63.7,63.76,63.69,63.73,297080.0,63.3209,63.3805,63.3109,63.3507,297080.0
2019-04-29 12:15:00,63.73,63.74,63.66,63.67,95640.0,63.3507,63.3606,63.2811,63.2911,95640.0
2019-04-29 12:20:00,63.68,63.74,63.68,63.7,184860.0,63.301,63.3606,63.301,63.3209,184860.0
2019-04-29 12:25:00,63.68,63.71,63.67,63.71,89200.0,63.301,63.3308,63.2911,63.3308,89200.0
2019-04-29 12:30:00,63.73,63.74,63.71,63.74,64000.0,63.3507,63.3606,63.3308,63.3606,64000.0
2019-04-29 12:35:00,63.74,63.77,63.74,63.77,108220.0,63.3606,63.3905,63.3606,63.3905,108220.0
2019-04-29 12:40:00,63.77,63.8,63.76,63.76,205120.0,63.3905,63.4203,63.3805,63.3805,205120.0
2019-04-29 12:45:00,63.76,63.82,63.76,63.82,130460.0,63.3805,63.4402,63.3805,63.4402,130460.0
2019-04-29 12:50:00,63.82,63.86,63.82,63.84,195940.0,63.4402,63.4799,63.4402,63.46,195940.0
2019-04-29 12:55:00,63.87,63.89,63.81,63.83,140820.0,63.4899,63.5097,63.4302,63.4501,140820.0
2019-04-29 13:00:00,63.83,63.85,63.8,63.84,159600.0,63.4501,63.47,63.4203,63.46,159600.0
2019-04-29 13:05:00,63.85,63.86,63.78,63.78,246600.0,63.47,63.4799,63.4004,63.4004,246600.0
2019-04-29 13:10:00,63.79,63.85,63.78,63.84,73420.0,63.4103,63.47,63.4004,63.46,73420.0
2019-04-29 13:15:00,63.85,63.87,63.84,63.86,214460.0,63.47,63.4899,63.46,63.4799,214460.0
2019-04-29 13:20:00,63.87,63.89,63.84,63.87,129900.0,63.4899,63.5097,63.46,63.4899,129900.0
2019-04-29 13:25:00,63.88,63.97,63.86,63.96,147160.0,63.4998,63.5893,63.4799,63.5793,147160.0
2019-04-29 13:30:00,63.96,63.97,63.91,63.94,180080.0,63.5793,63.5893,63.5296,63.5594,180080.0
2019-04-29 13:35:00,63.93,63.93,63.84,63.84,119500.0,63.5495,63.5495,63.46,63.46,119500.0
2019-04-29 13:40:00,63.83,63.84,63.76,63.81,136020.0,63.4501,63.46,63.3805,63.4302,136020.0
2019-04-29 13:45:00,63.82,63.93,63.81,63.91,228480.0,63.4402,63.5495,63.4302,63.5296,228480.0
2019-04-29 13:50:00,63.92,63.96,63.9,63.94,320240.0,63.5396,63.5793,63.5197,63.5594,320240.0
2019-04-29 13:55:00,63.93,64.04,63.93,64.03,252220.0,63.5495,63.6589,63.5495,63.6489,252220.0
2019-04-29 14:00:00,64.03,64.07,64.03,64.05,161080.0,63.6489,63.6887,63.6489,63.6688,161080.0
2019-04-29 14:05:00,64.05,64.19,64.04,64.12,340060.0,63.6688,63.808,63.6589,63.7384,340060.0
2019-04-29 14:10:00,64.12,64.17,64.12,64.14,223900.0,63.7384,63.7881,63.7384,63.7583,223900.0
2019-04-29 14:15:00,64.15,64.23,64.14,64.16,225680.0,63.7682,63.8477,63.7583,63.7781,225680.0
2019-04-29 14:20:00,64.17,64.18,64.11,64.15,197240.0,63.7881,63.798,63.7284,63.7682,197240.0
2019-04-29 14:25:00,64.15,64.22,64.13,64.22,148760.0,63.7682,63.8378,63.7483,63.8378,148760.0
2019-04-29 14:30:00,64.23,64.31,64.23,64.26,280680.0,63.8477,63.9272,63.8477,63.8775,280680.0
2019-04-29 14:35:00,64.26,64.3,64.22,64.29,217280.0,63.8775,63.9173,63.8378,63.9074,217280.0
2019-04-29 14:40:00,64.28,64.46,64.28,64.46,306860.0,63.8974,64.0764,63.8974,64.0764,306860.0
2019-04-29 14:45:00,64.45,64.46,64.37,64.38,229920.0,64.0664,64.0764,63.9869,63.9968,229920.0
2019-04-29 14:50:00,64.36,64.36,64.3,64.33,433240.0,63.9769,63.9769,63.9173,63.9471,433240.0
2019-04-29 14:55:00,64.34,64.42,64.34,64.41,255320.0,63.9571,64.0366,63.9571,64.0266,255320.0
2019-04-29 15:00:00,64.41,64.41,64.32,64.35,166000.0,64.0266,64.0266,63.9372,63.967,166000.0
2019-04-29 15:05:00,64.34,64.37,64.31,64.33,152620.0,63.9571,63.9869,63.9272,63.9471,152620.0
2019-04-29 15:10:00,64.32,64.37,64.25,64.31,362760.0,63.9372,63.9869,63.8676,63.9272,362760.0
2019-04-29 15:15:00,64.31,64.31,64.19,64.2,290060.0,63.9272,63.9272,63.808,63.8179,290060.0
2019-04-29 15:20:00,64.2,64.22,64.18,64.19,255840.0,63.8179,63.8378,63.798,63.808,255840.0
2019-04-29 15:25:00,64.2,64.23,64.16,64.23,465700.0,63.8179,63.8477,63.7781,63.8477,465700.0
2019-04-29 15:30:00,64.22,64.25,64.2,64.23,562940.0,63.8378,63.8676,63.8179,63.8477,562940.0
2019-04-29 15:35:00,64.23,64.31,64.2,64.23,484460.0,63.8477,63.9272,63.8179,63.8477,484460.0
2019-04-29 15:40:00,64.23,64.26,64.22,64.24,437040.0,63.8477,63.8775,63.8378,63.8577,437040.0
2019-04-29 15:45:00,64.25,64.27,64.12,64.25,755820.0,63.8676,63.8875,63.7384,63.8676,755820.0
2019-04-29 15:50:00,64.25,64.4,64.25,64.26,991160.0,63.8676,64.0167,63.8676,63.8775,991160.0
2019-04-29 15:55:00,64.27,64.45,64.27,64.39,1889520.0,63.8875,64.0664,63.8875,64.0068,1889520.0
2019-04-30 09:30:00,59.25,59.64,58.93,59.48,6852000.0,58.8974,59.285,58.5793,59.126,6852000.0
2019-04-30 09:35:00,59.45,59.63,59.1,59.14,3809380.0,59.0962,59.2751,58.7483,58.788,3809380.0
2019-04-30 09:40:00,59.12,59.2,58.99,59.16,3701820.0,58.7681,58.8477,58.6389,58.8079,3701820.0
2019-04-30 09:45:00,59.15,59.16,59.01,59.13,2414060.0,58.798,58.8079,58.6588,58.7781,2414060.0
2019-04-30 09:50:00,59.13,59.47,59.11,59.41,2418600.0,58.7781,59.116,58.7582,59.0564,2418600.0
2019-04-30 09:55:00,59.43,59.58,59.4,59.49,1824240.0,59.0763,59.2254,59.0465,59.1359,1824240.0
2019-04-30 10:00:00,59.5,59.53,59.38,59.39,1337900.0,59.1459,59.1757,59.0266,59.0365,1337900.0
2019-04-30 10:05:00,59.39,59.55,59.34,59.35,1307340.0,59.0365,59.1956,58.9868,58.9968,1307340.0
2019-04-30 10:10:00,59.36,59.37,59.16,59.28,951000.0,59.0067,59.0166,58.8079,58.9272,951000.0
2019-04-30 10:15:00,59.27,59.28,59.12,59.15,1198200.0,58.9172,58.9272,58.7681,58.798,1198200.0
2019-04-30 10:20:00,59.14,59.19,59.02,59.06,1049920.0,58.788,58.8377,58.6687,58.7085,1049920.0
2019-04-30 10:25:00,59.05,59.14,59.02,59.09,1260540.0,58.6985,58.788,58.6687,58.7383,1260540.0
2019-04-30 10:30:00,59.09,59.14,59.01,59.02,823520.0,58.7383,58.788,58.6588,58.6687,823520.0
2019-04-30 10:35:00,59.01,59.09,58.96,59.03,1833580.0,58.6588,58.7383,58.6091,58.6787,1833580.0
2019-04-30 10:40:00,59.04,59.04,58.98,59.0,892620.0,58.6886,58.6886,58.629,58.6488,892620.0
2019-04-30 10:45:00,59.0,59.02,58.88,58.94,1386640.0,58.6488,58.6687,58.5296,58.5892,1386640.0
2019-04-30 10:50:00,58.93,58.95,58.84,58.88,851520.0,58.5793,58.5991,58.4898,58.5296,851520.0
2019-04-30 10:55:00,58.89,59.08,58.89,59.08,857300.0,58.5395,58.7284,58.5395,58.7284,857300.0
2019-04-30 11:00:00,59.07,59.08,58.76,58.76,1474140.0,58.7184,58.7284,58.4103,58.4103,1474140.0
2019-04-30 11:05:00,58.76,58.92,58.75,58.89,1020300.0,58.4103,58.5693,58.4003,58.5395,1020300.0
2019-04-30 11:10:00,58.9,59.04,58.89,58.95,661680.0,58.5494,58.6886,58.5395,58.5991,661680.0
2019-04-30 11:15:00,58.94,59.03,58.91,59.0,478980.0,58.5892,58.6787,58.5594,58.6488,478980.0
2019-04-30 11:20:00,59.01,59.01,58.91,59.01,423440.0,58.6588,58.6588,58.5594,58.6588,423440.0
2019-04-30 11:25:00,59.01,59.1,59.0,59.03,833160.0,58.6588,58.7483,58.6488,58.6787,833160.0
2019-04-30 11:30:00,59.05,59.12,59.05,59.09,676040.0,58.6985,58.7681,58.6985,58.7383,676040.0
2019-04-30 11:35:00,59.09,59.13,58.94,59.1,755980.0,58.7383,58.7781,58.5892,58.7483,755980.0
2019-04-30 11:40:00,59.1,59.17,59.08,59.16,484180.0,58.7483,58.8178,58.7284,58.8079,484180.0
2019-04-30 11:45:00,59.17,59.32,59.15,59.3,1025360.0,58.8178,58.9669,58.798,58.9471,1025360.0
2019-04-30 11:50:00,59.3,59.32,59.2,59.28,536060.0,58.9471,58.9669,58.8477,58.9272,536060.0
2019-04-30 11:55:00,59.29,59.32,59.24,59.28,664140.0,58.9371,58.9669,58.8874,58.9272,664140.0
2019-04-30 12:00:00,59.28,59.35,59.22,59.35,445800.0,58.9272,58.9968,58.8675,58.9968,445800.0
2019-04-30 12:05:00,59.33,59.4,59.33,59.4,587300.0,58.9769,59.0465,58.9769,59.0465,587300.0
2019-04-30 12:10:00,59.42,59.49,59.27,59.35,685300.0,59.0663,59.1359,58.9172,58.9968,685300.0
2019-04-30 12:15:00,59.35,59.38,59.27,59.27,440680.0,58.9968,59.0266,58.9172,58.9172,440680.0
2019-04-30 12:20:00,59.27,59.27,59.17,59.17,644940.0,58.9172,58.9172,58.8178,58.8178,644940.0
2019-04-30 12:25:00,59.17,59.22,59.13,59.13,412420.0,58.8178,58.8675,58.7781,58.7781,412420.0
2019-04-30 12:30:00,59.13,59.18,59.09,59.1,1086340.0,58.7781,58.8278,58.7383,58.7483,1086340.0
2019-04-30 12:35:00,59.1,59.14,59.08,59.11,744460.0,58.7483,58.788,58.7284,58.7582,744460.0
2019-04-30 12:40:00,59.11,59.16,59.09,59.1,1006220.0,58.7582,58.8079,58.7383,58.7483,1006220.0
2019-04-30 12:45:00,59.1,59.11,58.97,58.99,733000.0,58.7483,58.7582,58.619,58.6389,733000.0
2019-04-30 12:50:00,58.99,59.01,58.97,58.98,378560.0,58.6389,58.6588,58.619,58.629,378560.0
2019-04-30 12:55:00,58.99,59.0,58.96,59.0,369900.0,58.6389,58.6488,58.6091,58.6488,369900.0
2019-04-30 13:00:00,58.99,59.04,58.97,58.98,1305980.0,58.6389,58.6886,58.619,58.629,1305980.0
2019-04-30 13:05:00,58.98,59.0,58.93,58.97,1175360.0,58.629,58.6488,58.5793,58.619,1175360.0
2019-04-30 13:10:00,58.97,59.03,58.97,58.99,444700.0,58.619,58.6787,58.619,58.6389,444700.0
2019-04-30 13:15:00,58.97,58.99,58.96,58.96,265940.0,58.619,58.6389,58.6091,58.6091,265940.0
2019-04-30 13:20:00,58.96,58.99,58.93,58.99,374040.0,58.6091,58.6389,58.5793,58.6389,374040.0
2019-04-30 13:25:00,58.99,59.01,58.95,58.96,490580.0,58.6389,58.6588,58.5991,58.6091,490580.0
2019-04-30 13:30:00,58.96,59.14,58.96,59.13,818360.0,58.6091,58.788,58.6091,58.7781,818360.0
2019-04-30 13:35:00,59.14,59.21,59.13,59.19,492700.0,58.788,58.8576,58.7781,58.8377,492700.0
2019-04-30 13:40:00,59.19,59.28,59.19,59.25,425820.0,58.8377,58.9272,58.8377,58.8974,425820.0
2019-04-30 13:45:00,59.25,59.26,59.2,59.24,396320.0,58.8974,58.9073,58.8477,58.8874,396320.0
2019-04-30 13:50:00,59.23,59.25,59.2,59.21,366560.0,58.8775,58.8974,58.8477,58.8576,366560.0
2019-04-30 13:55:00,59.22,59.27,59.22,59.24,690260.0,58.8675,58.9172,58.8675,58.8874,690260.0
2019-04-30 14:00:00,59.25,59.27,59.23,59.23,367260.0,58.8974,58.9172,58.8775,58.8775,367260.0
2019-04-30 14:05:00,59.25,59.25,59.13,59.19,228760.0,58.8974,58.8974,58.7781,58.8377,228760.0
2019-04-30 14:10:00,59.19,59.24,59.14,59.16,367160.0,58.8377,58.8874,58.788,58.8079,367160.0
2019-04-30 14:15:00,59.17,59.17,59.09,59.1,585820.0,58.8178,58.8178,58.7383,58.7483,585820.0
2019-04-30 14:20:00,59.09,59.11,59.06,59.11,880540.0,58.7383,58.7582,58.7085,58.7582,880540.0
2019-04-30 14:25:00,59.1,59.1,59.04,59.04,311340.0,58.7483,58.7483,58.6886,58.6886,311340.0
2019-04-30 14:30:00,59.05,59.16,59.0,59.12,250680.0,58.6985,58.8079,58.6488,58.7681,250680.0
2019-04-30 14:35:00,59.11,59.15,59.08,59.12,375040.0,58.7582,58.798,58.7284,58.7681,375040.0
2019-04-30 14:40:00,59.12,59.19,59.06,59.06,431080.0,58.7681,58.8377,58.7085,58.7085,431080.0
2019-04-30 14:45:00,59.08,59.11,59.02,59.09,318960.0,58.7284,58.7582,58.6687,58.7383,318960.0
2019-04-30 14:50:00,59.11,59.14,59.06,59.11,442800.0,58.7582,58.788,58.7085,58.7582,442800.0
2019-04-30 14:55:00,59.12,59.14,59.07,59.12,265820.0,58.7681,58.788,58.7184,58.7681,265820.0
2019-04-30 15:00:00,59.14,59.15,59.08,59.08,361540.0,58.788,58.798,58.7284,58.7284,361540.0
2019-04-30 15:05:00,59.08,59.22,59.07,59.14,370120.0,58.7284,58.8675,58.7184,58.788,370120.0
2019-04-30 15:10:00,59.13,59.14,59.03,59.05,475100.0,58.7781,58.788,58.6787,58.6985,475100.0
2019-04-30 15:15:00,59.05,59.12,59.01,59.12,425780.0,58.6985,58.7681,58.6588,58.7681,425780.0
2019-04-30 15:20:00,59.12,59.25,59.12,59.2,577720.0,58.7681,58.8974,58.7681,58.8477,577720.0
2019-04-30 15:25:00,59.21,59.24,59.18,59.22,631840.0,58.8576,58.8874,58.8278,58.8675,631840.0
2019-04-30 15:30:00,59.22,59.24,59.16,59.23,694120.0,58.8675,58.8874,58.8079,58.8775,694120.0
2019-04-30 15:35:00,59.24,59.26,59.21,59.25,481340.0,58.8874,58.9073,58.8576,58.8974,481340.0
2019-04-30 15:40:00,59.25,59.27,59.19,59.26,619720.0,58.8974,58.9172,58.8377,58.9073,619720.0
2019-04-30 15:45:00,59.26,59.31,59.24,59.26,900900.0,58.9073,58.957,58.8874,58.9073,900900.0
2019-04-30 15:50:00,59.26,59.34,59.25,59.33,2070340.0,58.9073,58.9868,58.8974,58.9769,2070340.0
2019-04-30 15:55:00,59.33,59.49,59.3,59.42,3050080.0,58.9769,59.1359,58.9471,59.0663,3050080.0
2019-05-01 09:30:00,59.4,59.4,59.02,59.06,2085180.0,59.0465,59.0465,58.6687,58.7085,2085180.0
2019-05-01 09:35:00,59.06,59.18,58.91,59.15,1076100.0,58.7085,58.8278,58.5594,58.798,1076100.0
2019-05-01 09:40:00,59.15,59.18,59.03,59.08,663960.0,58.798,58.8278,58.6787,58.7284,663960.0
2019-05-01 09:45:00,59.1,59.12,59.02,59.09,601040.0,58.7483,58.7681,58.6687,58.7383,601040.0
2019-05-01 09:50:00,59.06,59.2,59.05,59.17,647100.0,58.7085,58.8477,58.6985,58.8178,647100.0
2019-05-01 09:55:00,59.16,59.17,59.1,59.13,655240.0,58.8079,58.8178,58.7483,58.7781,655240.0
2019-05-01 10:00:00,59.13,59.17,59.0,59.14,611500.0,58.7781,58.8178,58.6488,58.788,611500.0
2019-05-01 10:05:00,59.15,59.18,59.12,59.16,246800.0,58.798,58.8278,58.7681,58.8079,246800.0
2019-05-01 10:10:00,59.15,59.18,59.05,59.08,394840.0,58.798,58.8278,58.6985,58.7284,394840.0
2019-05-01 10:15:00,59.09,59.19,59.08,59.09,331600.0,58.7383,58.8377,58.7284,58.7383,331600.0
2019-05-01 10:20:00,59.1,59.11,59.06,59.06,198080.0,58.7483,58.7582,58.7085,58.7085,198080.0
2019-05-01 10:25:00,59.06,59.06,58.96,58.97,481120.0,58.7085,58.7085,58.6091,58.619,481120.0
2019-05-01 10:30:00,58.98,59.01,58.9,59.01,483140.0,58.629,58.6588,58.5494,58.6588,483140.0
2019-05-01 10:35:00,59.0,59.07,58.98,59.06,207680.0,58.6488,58.7184,58.629,58.7085,207680.0
2019-05-01 10:40:00,59.07,59.1,59.0,59.02,195400.0,58.7184,58.7483,58.6488,58.6687,195400.0
2019-05-01 10:45:00,59.01,59.08,59.01,59.06,118100.0,58.6588,58.7284,58.6588,58.7085,118100.0
2019-05-01 10:50:00,59.06,59.09,59.05,59.05,126540.0,58.7085,58.7383,58.6985,58.6985,126540.0
2019-05-01 10:55:00,59.06,59.08,58.97,59.04,225280.0,58.7085,58.7284,58.619,58.6886,225280.0
2019-05-01 11:00:00,59.03,59.03,58.95,58.99,128420.0,58.6787,58.6787,58.5991,58.6389,128420.0
2019-05-01 11:05:00,59.01,59.01,58.83,58.83,374640.0,58.6588,58.6588,58.4799,58.4799,374640.0
2019-05-01 11:10:00,58.83,58.91,58.8,58.87,384080.0,58.4799,58.5594,58.45,58.5196,384080.0
2019-05-01 11:15:00,58.85,58.87,58.75,58.76,382000.0,58.4997,58.5196,58.4003,58.4103,382000.0
2019-05-01 11:20:00,58.77,58.77,58.63,58.63,860180.0,58.4202,58.4202,58.281,58.281,860180.0
2019-05-01 11:25:00,58.61,58.63,58.49,58.54,592100.0,58.2612,58.281,58.1419,58.1916,592100.0
2019-05-01 11:30:00,58.55,58.64,58.54,58.61,411620.0,58.2015,58.291,58.1916,58.2612,411620.0
2019-05-01 11:35:00,58.63,58.75,58.62,58.71,421580.0,58.281,58.4003,58.2711,58.3606,421580.0
2019-05-01 11:40:00,58.71,58.76,58.69,58.75,428580.0,58.3606,58.4103,58.3407,58.4003,428580.0
2019-05-01 11:45:00,58.75,58.77,58.64,58.68,526600.0,58.4003,58.4202,58.291,58.3308,526600.0
2019-05-01 11:50:00,58.68,58.7,58.56,58.59,257680.0,58.3308,58.3506,58.2115,58.2413,257680.0
2019-05-01 11:55:00,58.59,58.62,58.58,58.59,155060.0,58.2413,58.2711,58.2313,58.2413,155060.0
2019-05-01 12:00:00,58.59,58.61,58.55,58.55,268160.0,58.2413,58.2612,58.2015,58.2015,268160.0
2019-05-01 12:05:00,58.55,58.57,58.5,58.57,245660.0,58.2015,58.2214,58.1518,58.2214,245660.0
2019-05-01 12:10:00,58.57,58.57,58.51,58.52,173720.0,58.2214,58.2214,58.1618,58.1717,173720.0
2019-05-01 12:15:00,58.53,58.55,58.5,58.5,143420.0,58.1816,58.2015,58.1518,58.1518,143420.0
2019-05-01 12:20:00,58.51,58.51,58.43,58.45,451980.0,58.1618,58.1618,58.0822,58.1021,451980.0
2019-05-01 12:25:00,58.44,58.49,58.43,58.48,355620.0,58.0922,58.1419,58.0822,58.1319,355620.0
2019-05-01 12:30:00,58.48,58.49,58.46,58.48,213960.0,58.1319,58.1419,58.1121,58.1319,213960.0
2019-05-01 12:35:00,58.48,58.52,58.48,58.5,154980.0,58.1319,58.1717,58.1319,58.1518,154980.0
2019-05-01 12:40:00,58.5,58.51,58.45,58.51,275160.0,58.1518,58.1618,58.1021,58.1618,275160.0
2019-05-01 12:45:00,58.5,58.51,58.46,58.49,156980.0,58.1518,58.1618,58.1121,58.1419,156980.0
2019-05-01 12:50:00,58.49,58.53,58.46,58.46,289780.0,58.1419,58.1816,58.1121,58.1121,289780.0
2019-05-01 12:55:00,58.46,58.49,58.44,58.48,176340.0,58.1121,58.1419,58.0922,58.1319,176340.0
2019-05-01 13:00:00,58.49,58.6,58.49,58.58,493220.0,58.1419,58.2512,58.1419,58.2313,493220.0
2019-05-01 13:05:00,58.58,58.63,58.54,58.56,273740.0,58.2313,58.281,58.1916,58.2115,273740.0
2019-05-01 13:10:00,58.55,58.57,58.53,58.55,143200.0,58.2015,58.2214,58.1816,58.2015,143200.0
2019-05-01 13:15:00,58.56,58.59,58.55,58.58,107920.0,58.2115,58.2413,58.2015,58.2313,107920.0
2019-05-01 13:20:00,58.57,58.58,58.55,58.55,80440.0,58.2214,58.2313,58.2015,58.2015,80440.0
2019-05-01 13:25:00,58.54,58.58,58.52,58.58,145260.0,58.1916,58.2313,58.1717,58.2313,145260.0
2019-05-01 13:30:00,58.58,58.62,58.57,58.61,127140.0,58.2313,58.2711,58.2214,58.2612,127140.0
2019-05-01 13:35:00,58.61,58.64,58.61,58.61,147920.0,58.2612,58.291,58.2612,58.2612,147920.0
2019-05-01 13:40:00,58.61,58.62,58.53,58.59,163880.0,58.2612,58.2711,58.1816,58.2413,163880.0
2019-05-01 13:45:00,58.6,58.63,58.58,58.62,118220.0,58.2512,58.281,58.2313,58.2711,118220.0
2019-05-01 13:50:00,58.61,58.63,58.57,58.62,134100.0,58.2612,58.281,58.2214,58.2711,134100.0
2019-05-01 13:55:00,58.62,58.72,58.62,58.69,405240.0,58.2711,58.3705,58.2711,58.3407,405240.0
2019-05-01 14:00:00,58.7,58.76,58.65,58.76,275880.0,58.3506,58.4103,58.3009,58.4103,275880.0
2019-05-01 14:05:00,58.73,58.79,58.72,58.77,432600.0,58.3805,58.4401,58.3705,58.4202,432600.0
2019-05-01 14:10:00,58.79,58.79,58.72,58.73,226620.0,58.4401,58.4401,58.3705,58.3805,226620.0
2019-05-01 14:15:00,58.73,58.75,58.69,58.75,218080.0,58.3805,58.4003,58.3407,58.4003,218080.0
2019-05-01 14:20:00,58.75,58.76,58.72,58.74,203640.0,58.4003,58.4103,58.3705,58.3904,203640.0
2019-05-01 14:25:00,58.73,58.76,58.72,58.74,258800.0,58.3805,58.4103,58.3705,58.3904,258800.0
2019-05-01 14:30:00,58.72,58.75,58.59,58.65,244280.0,58.3705,58.4003,58.2413,58.3009,244280.0
2019-05-01 14:35:00,58.64,58.65,58.51,58.51,235620.0,58.291,58.3009,58.1618,58.1618,235620.0
2019-05-01 14:40:00,58.5,58.66,58.45,58.66,274980.0,58.1518,58.3109,58.1021,58.3109,274980.0
2019-05-01 14:45:00,58.64,58.65,58.51,58.51,244260.0,58.291,58.3009,58.1618,58.1618,244260.0
2019-05-01 14:50:00,58.51,58.62,58.49,58.59,369920.0,58.1618,58.2711,58.1419,58.2413,369920.0
2019-05-01 14:55:00,58.62,58.63,58.56,58.57,146100.0,58.2711,58.281,58.2115,58.2214,146100.0
2019-05-01 15:00:00,58.57,58.6,58.52,58.56,239900.0,58.2214,58.2512,58.1717,58.2115,239900.0
2019-05-01 15:05:00,58.55,58.58,58.49,58.56,178760.0,58.2015,58.2313,58.1419,58.2115,178760.0
2019-05-01 15:10:00,58.58,58.62,58.54,58.6,147900.0,58.2313,58.2711,58.1916,58.2512,147900.0
2019-05-01 15:15:00,58.61,58.63,58.59,58.61,138040.0,58.2612,58.281,58.2413,58.2612,138040.0
2019-05-01 15:20:00,58.6,58.61,58.5,58.5,224620.0,58.2512,58.2612,58.1518,58.1518,224620.0
2019-05-01 15:25:00,58.5,58.53,58.46,58.5,345660.0,58.1518,58.1816,58.1121,58.1518,345660.0
2019-05-01 15:30:00,58.5,58.5,58.43,58.43,369160.0,58.1518,58.1518,58.0822,58.0822,369160.0
2019-05-01 15:35:00,58.43,58.56,58.43,58.51,444200.0,58.0822,58.2115,58.0822,58.1618,444200.0
2019-05-01 15:40:00,58.5,58.51,58.47,58.5,245720.0,58.1518,58.1618,58.122,58.1518,245720.0
2019-05-01 15:45:00,58.5,58.5,58.44,58.49,300500.0,58.1518,58.1518,58.0922,58.1419,300500.0
2019-05-01 15:50:00,58.49,58.49,58.39,58.4,539780.0,58.1419,58.1419,58.0425,58.0524,539780.0
2019-05-01 15:55:00,58.42,58.5,58.36,58.4,1261200.0,58.0723,58.1518,58.0127,58.0524,1261200.0
2019-05-02 09:30:00,58.38,58.71,58.27,58.45,1639960.0,58.0325,58.3606,57.9232,58.1021,1639960.0
2019-05-02 09:35:00,58.49,58.58,58.36,58.5,551120.0,58.1419,58.2313,58.0127,58.1518,551120.0
2019-05-02 09:40:00,58.5,58.55,58.38,58.44,514380.0,58.1518,58.2015,58.0325,58.0922,514380.0
2019-05-02 09:45:00,58.41,58.45,58.25,58.27,680960.0,58.0624,58.1021,57.9033,57.9232,680960.0
2019-05-02 09:50:00,58.28,58.29,58.2,58.25,431040.0,57.9331,57.9431,57.8536,57.9033,431040.0
2019-05-02 09:55:00,58.26,58.29,58.13,58.16,714280.0,57.9133,57.9431,57.784,57.8138,714280.0
2019-05-02 10:00:00,58.16,58.29,58.15,58.23,266100.0,57.8138,57.9431,57.8039,57.8834,266100.0
2019-05-02 10:05:00,58.22,58.26,58.13,58.17,392760.0,57.8735,57.9133,57.784,57.8238,392760.0
2019-05-02 10:10:00,58.17,58.23,58.1,58.2,388160.0,57.8238,57.8834,57.7542,57.8536,388160.0
2019-05-02 10:15:00,58.2,58.21,58.13,58.16,224100.0,57.8536,57.8635,57.784,57.8138,224100.0
2019-05-02 10:20:00,58.17,58.17,58.1,58.11,583020.0,57.8238,57.8238,57.7542,57.7641,583020.0
2019-05-02 10:25:00,58.11,58.14,58.0,58.0,382580.0,57.7641,57.794,57.6548,57.6548,382580.0
2019-05-02 10:30:00,58.0,58.15,58.0,58.08,454060.0,57.6548,57.8039,57.6548,57.7343,454060.0
2019-05-02 10:35:00,58.08,58.18,58.04,58.16,295040.0,57.7343,57.8337,57.6946,57.8138,295040.0
2019-05-02 10:40:00,58.15,58.17,58.09,58.11,171980.0,57.8039,57.8238,57.7443,57.7641,171980.0
2019-05-02 10:45:00,58.1,58.25,58.1,58.23,166920.0,57.7542,57.9033,57.7542,57.8834,166920.0
2019-05-02 10:50:00,58.23,58.3,58.19,58.25,605140.0,57.8834,57.953,57.8437,57.9033,605140.0
2019-05-02 10:55:00,58.24,58.24,58.1,58.12,206120.0,57.8934,57.8934,57.7542,57.7741,206120.0
2019-05-02 11:00:00,58.13,58.26,58.13,58.25,149840.0,57.784,57.9133,57.784,57.9033,149840.0
2019-05-02 11:05:00,58.23,58.29,58.23,58.29,210240.0,57.8834,57.9431,57.8834,57.9431,210240.0
2019-05-02 11:10:00,58.29,58.29,58.19,58.19,111280.0,57.9431,57.9431,57.8437,57.8437,111280.0
2019-05-02 11:15:00,58.19,58.27,58.18,58.24,132080.0,57.8437,57.9232,57.8337,57.8934,132080.0
2019-05-02 11:20:00,58.24,58.25,58.14,58.21,121300.0,57.8934,57.9033,57.794,57.8635,121300.0
2019-05-02 11:25:00,58.22,58.27,58.09,58.09,168760.0,57.8735,57.9232,57.7443,57.7443,168760.0
2019-05-02 11:30:00,58.09,58.21,58.07,58.1,209600.0,57.7443,57.8635,57.7244,57.7542,209600.0
2019-05-02 11:35:00,58.08,58.16,58.05,58.08,211920.0,57.7343,57.8138,57.7045,57.7343,211920.0
2019-05-02 11:40:00,58.07,58.14,57.95,57.96,402360.0,57.7244,57.794,57.6051,57.615,402360.0
2019-05-02 11:45:00,57.95,57.97,57.8,57.93,653960.0,57.6051,57.625,57.456,57.5852,653960.0
2019-05-02 11:50:00,57.95,57.95,57.81,57.81,317440.0,57.6051,57.6051,57.4659,57.4659,317440.0
2019-05-02 11:55:00,57.84,57.85,57.75,57.83,489300.0,57.4958,57.5057,57.4063,57.4858,489300.0
2019-05-02 12:00:00,57.83,57.94,57.81,57.92,244500.0,57.4858,57.5952,57.4659,57.5753,244500.0
2019-05-02 12:05:00,57.93,57.95,57.82,57.94,214760.0,57.5852,57.6051,57.4759,57.5952,214760.0
2019-05-02 12:10:00,57.94,58.0,57.92,57.98,332860.0,57.5952,57.6548,57.5753,57.6349,332860.0
2019-05-02 12:15:00,57.99,58.02,57.92,57.95,465740.0,57.6449,57.6747,57.5753,57.6051,465740.0
2019-05-02 12:20:00,57.97,58.02,57.93,57.94,224840.0,57.625,57.6747,57.5852,57.5952,224840.0
2019-05-02 12:25:00,57.95,58.0,57.94,58.0,116000.0,57.6051,57.6548,57.5952,57.6548,116000.0
2019-05-02 12:30:00,57.97,58.0,57.95,57.97,146580.0,57.625,57.6548,57.6051,57.625,146580.0
2019-05-02 12:35:00,57.96,57.99,57.94,57.99,110700.0,57.615,57.6449,57.5952,57.6449,110700.0
2019-05-02 12:40:00,58.0,58.0,57.92,57.95,130080.0,57.6548,57.6548,57.5753,57.6051,130080.0
2019-05-02 12:45:00,57.93,57.96,57.9,57.96,125680.0,57.5852,57.615,57.5554,57.615,125680.0
2019-05-02 12:50:00,57.95,58.0,57.89,58.0,137820.0,57.6051,57.6548,57.5455,57.6548,137820.0
2019-05-02 12:55:00,58.0,58.02,57.93,58.02,143060.0,57.6548,57.6747,57.5852,57.6747,143060.0
2019-05-02 13:00:00,58.02,58.08,57.9,57.93,274800.0,57.6747,57.7343,57.5554,57.5852,274800.0
2019-05-02 13:05:00,57.94,58.05,57.93,58.04,147820.0,57.5952,57.7045,57.5852,57.6946,147820.0
2019-05-02 13:10:00,58.06,58.1,58.04,58.05,478200.0,57.7144,57.7542,57.6946,57.7045,478200.0
2019-05-02 13:15:00,58.05,58.12,58.02,58.08,96260.0,57.7045,57.7741,57.6747,57.7343,96260.0
2019-05-02 13:20:00,58.09,58.14,58.05,58.07,101360.0,57.7443,57.794,57.7045,57.7244,101360.0
2019-05-02 13:25:00,58.04,58.13,58.04,58.11,91200.0,57.6946,57.784,57.6946,57.7641,91200.0
2019-05-02 13:30:00,58.14,58.14,58.06,58.11,140620.0,57.794,57.794,57.7144,57.7641,140620.0
2019-05-02 13:35:00,58.12,58.19,58.12,58.14,136940.0,57.7741,57.8437,57.7741,57.794,136940.0
2019-05-02 13:40:00,58.15,58.17,58.09,58.1,191020.0,57.8039,57.8238,57.7443,57.7542,191020.0
2019-05-02 13:45:00,58.1,58.14,58.05,58.14,228280.0,57.7542,57.794,57.7045,57.794,228280.0
2019-05-02 13:50:00,58.13,58.2,58.12,58.14,156560.0,57.784,57.8536,57.7741,57.794,156560.0
2019-05-02 13:55:00,58.1,58.18,58.09,58.09,332160.0,57.7542,57.8337,57.7443,57.7443,332160.0
2019-05-02 14:00:00,58.09,58.14,58.01,58.12,320840.0,57.7443,57.794,57.6647,57.7741,320840.0
2019-05-02 14:05:00,58.12,58.15,58.07,58.07,89700.0,57.7741,57.8039,57.7244,57.7244,89700.0
2019-05-02 14:10:00,58.06,58.18,58.05,58.18,80940.0,57.7144,57.8337,57.7045,57.8337,80940.0
2019-05-02 14:15:00,58.18,58.2,58.12,58.14,118120.0,57.8337,57.8536,57.7741,57.794,118120.0
2019-05-02 14:20:00,58.13,58.21,58.13,58.21,90580.0,57.784,57.8635,57.784,57.8635,90580.0
2019-05-02 14:25:00,58.21,58.23,58.13,58.13,115000.0,57.8635,57.8834,57.784,57.784,115000.0
2019-05-02 14:30:00,58.13,58.19,58.11,58.12,80040.0,57.784,57.8437,57.7641,57.7741,80040.0
2019-05-02 14:35:00,58.11,58.11,58.01,58.06,162440.0,57.7641,57.7641,57.6647,57.7144,162440.0
2019-05-02 14:40:00,58.05,58.09,58.01,58.09,150720.0,57.7045,57.7443,57.6647,57.7443,150720.0
2019-05-02 14:45:00,58.09,58.1,57.96,57.98,169500.0,57.7443,57.7542,57.615,57.6349,169500.0
2019-05-02 14:50:00,57.97,58.02,57.92,58.02,110920.0,57.625,57.6747,57.5753,57.6747,110920.0
2019-05-02 14:55:00,58.03,58.03,57.97,57.98,80980.0,57.6846,57.6846,57.625,57.6349,80980.0
2019-05-02 15:00:00,57.96,57.99,57.9,57.96,211700.0,57.615,57.6449,57.5554,57.615,211700.0
2019-05-02 15:05:00,57.99,58.04,57.99,58.0,139260.0,57.6449,57.6946,57.6449,57.6548,139260.0
2019-05-02 15:10:00,58.0,58.06,58.0,58.03,135480.0,57.6548,57.7144,57.6548,57.6846,135480.0
2019-05-02 15:15:00,58.02,58.09,58.01,58.05,137420.0,57.6747,57.7443,57.6647,57.7045,137420.0
2019-05-02 15:20:00,58.07,58.12,58.06,58.12,140120.0,57.7244,57.7741,57.7144,57.7741,140120.0
2019-05-02 15:25:00,58.1,58.14,58.04,58.08,324880.0,57.7542,57.794,57.6946,57.7343,324880.0
2019-05-02 15:30:00,58.04,58.08,58.02,58.02,256600.0,57.6946,57.7343,57.6747,57.6747,256600.0
2019-05-02 15:35:00,58.03,58.04,57.99,58.01,254060.0,57.6846,57.6946,57.6449,57.6647,254060.0
2019-05-02 15:40:00,58.0,58.01,57.95,58.0,303620.0,57.6548,57.6647,57.6051,57.6548,303620.0
2019-05-02 15:45:00,57.99,58.01,57.93,57.95,474640.0,57.6449,57.6647,57.5852,57.6051,474640.0
2019-05-02 15:50:00,57.97,58.11,57.97,58.1,377920.0,57.625,57.7641,57.625,57.7542,377920.0
2019-05-02 15:55:00,58.13,58.16,58.07,58.12,806360.0,57.784,57.8138,57.7244,57.7741,806360.0
2019-05-03 09:30:00,58.63,58.74,58.52,58.6,1605800.0,58.281,58.3904,58.1717,58.2512,1605800.0
2019-05-03 09:35:00,58.62,58.65,58.6,58.65,518820.0,58.2711,58.3009,58.2512,58.3009,518820.0
2019-05-03 09:40:00,58.66,58.7,58.47,58.52,488720.0,58.3109,58.3506,58.122,58.1717,488720.0
2019-05-03 09:45:00,58.48,58.64,58.45,58.61,404260.0,58.1319,58.291,58.1021,58.2612,404260.0
2019-05-03 09:50:00,58.62,58.66,58.56,58.63,326500.0,58.2711,58.3109,58.2115,58.281,326500.0
2019-05-03 09:55:00,58.63,58.69,58.62,58.68,427540.0,58.281,58.3407,58.2711,58.3308,427540.0
2019-05-03 10:00:00,58.65,58.74,58.63,58.72,480960.0,58.3009,58.3904,58.281,58.3705,480960.0
2019-05-03 10:05:00,58.72,58.72,58.65,58.69,265140.0,58.3705,58.3705,58.3009,58.3407,265140.0
2019-05-03 10:10:00,58.67,58.7,58.63,58.67,261520.0,58.3208,58.3506,58.281,58.3208,261520.0
2019-05-03 10:15:00,58.67,58.71,58.67,58.69,309080.0,58.3208,58.3606,58.3208,58.3407,309080.0
2019-05-03 10:20:00,58.68,58.72,58.67,58.69,186580.0,58.3308,58.3705,58.3208,58.3407,186580.0
2019-05-03 10:25:00,58.68,58.77,58.68,58.76,354440.0,58.3308,58.4202,58.3308,58.4103,354440.0
2019-05-03 10:30:00,58.77,58.84,58.76,58.82,212680.0,58.4202,58.4898,58.4103,58.4699,212680.0
2019-05-03 10:35:00,58.83,58.86,58.82,58.83,363820.0,58.4799,58.5097,58.4699,58.4799,363820.0
2019-05-03 10:40:00,58.83,58.9,58.82,58.89,475480.0,58.4799,58.5494,58.4699,58.5395,475480.0
2019-05-03 10:45:00,58.89,58.94,58.88,58.92,348820.0,58.5395,58.5892,58.5296,58.5693,348820.0
2019-05-03 10:50:00,58.93,58.96,58.9,58.91,405240.0,58.5793,58.6091,58.5494,58.5594,405240.0
2019-05-03 10:55:00,58.9,58.98,58.9,58.98,237240.0,58.5494,58.629,58.5494,58.629,237240.0
2019-05-03 11:00:00,58.97,59.02,58.95,59.0,447160.0,58.619,58.6687,58.5991,58.6488,447160.0
2019-05-03 11:05:00,58.99,59.03,58.98,58.99,228800.0,58.6389,58.6787,58.629,58.6389,228800.0
2019-05-03 11:10:00,59.0,59.03,58.97,59.03,182960.0,58.6488,58.6787,58.619,58.6787,182960.0
2019-05-03 11:15:00,59.04,59.06,59.01,59.01,192780.0,58.6886,58.7085,58.6588,58.6588,192780.0
2019-05-03 11:20:00,59.01,59.02,58.89,58.92,299460.0,58.6588,58.6687,58.5395,58.5693,299460.0
2019-05-03 11:25:00,58.9,58.92,58.81,58.82,271280.0,58.5494,58.5693,58.46,58.4699,271280.0
2019-05-03 11:30:00,58.82,58.95,58.82,58.92,317220.0,58.4699,58.5991,58.4699,58.5693,317220.0
2019-05-03 11:35:00,58.92,58.99,58.89,58.97,217740.0,58.5693,58.6389,58.5395,58.619,217740.0
2019-05-03 11:40:00,58.96,58.98,58.92,58.96,131560.0,58.6091,58.629,58.5693,58.6091,131560.0
2019-05-03 11:45:00,58.96,58.99,58.91,58.93,36680.0,58.6091,58.6389,58.5594,58.5793,36680.0
2019-05-03 11:50:00,58.93,58.98,58.92,58.97,190540.0,58.5793,58.629,58.5693,58.619,190540.0
2019-05-03 11:55:00,58.96,58.97,58.93,58.93,90500.0,58.6091,58.619,58.5793,58.5793,90500.0
2019-05-03 12:00:00,58.91,58.95,58.91,58.95,173600.0,58.5594,58.5991,58.5594,58.5991,173600.0
2019-05-03 12:05:00,58.98,59.04,58.96,58.98,224060.0,58.629,58.6886,58.6091,58.629,224060.0
2019-05-03 12:10:00,59.0,59.01,58.97,59.0,87340.0,58.6488,58.6588,58.619,58.6488,87340.0
2019-05-03 12:15:00,59.01,59.03,59.0,59.03,129940.0,58.6588,58.6787,58.6488,58.6787,129940.0
2019-05-03 12:20:00,59.03,59.04,58.98,58.99,165080.0,58.6787,58.6886,58.629,58.6389,165080.0
2019-05-03 12:25:00,59.0,59.07,58.99,59.07,188480.0,58.6488,58.7184,58.6389,58.7184,188480.0
2019-05-03 12:30:00,59.08,59.09,59.04,59.09,157760.0,58.7284,58.7383,58.6886,58.7383,157760.0
2019-05-03 12:35:00,59.08,59.1,59.04,59.08,231240.0,58.7284,58.7483,58.6886,58.7284,231240.0
2019-05-03 12:40:00,59.07,59.08,59.05,59.07,71060.0,58.7184,58.7284,58.6985,58.7184,71060.0
2019-05-03 12:45:00,59.07,59.08,59.03,59.07,195160.0,58.7184,58.7284,58.6787,58.7184,195160.0
2019-05-03 12:50:00,59.07,59.14,59.06,59.13,199520.0,58.7184,58.788,58.7085,58.7781,199520.0
2019-05-03 12:55:00,59.13,59.15,59.1,59.1,154500.0,58.7781,58.798,58.7483,58.7483,154500.0
2019-05-03 13:00:00,59.11,59.17,59.1,59.15,329680.0,58.7582,58.8178,58.7483,58.798,329680.0
2019-05-03 13:05:00,59.16,59.16,59.08,59.11,329360.0,58.8079,58.8079,58.7284,58.7582,329360.0
2019-05-03 13:10:00,59.1,59.17,59.1,59.17,233900.0,58.7483,58.8178,58.7483,58.8178,233900.0
2019-05-03 13:15:00,59.17,59.25,59.17,59.23,324760.0,58.8178,58.8974,58.8178,58.8775,324760.0
2019-05-03 13:20:00,59.22,59.27,59.22,59.25,579640.0,58.8675,58.9172,58.8675,58.8974,579640.0
2019-05-03 13:25:00,59.25,59.28,59.23,59.27,126600.0,58.8974,58.9272,58.8775,58.9172,126600.0
2019-05-03 13:30:00,59.27,59.32,59.26,59.3,207940.0,58.9172,58.9669,58.9073,58.9471,207940.0
2019-05-03 13:35:00,59.31,59.34,59.28,59.33,173880.0,58.957,58.9868,58.9272,58.9769,173880.0
2019-05-03 13:40:00,59.33,59.33,59.3,59.33,100680.0,58.9769,58.9769,58.9471,58.9769,100680.0
2019-05-03 13:45:00,59.33,59.34,59.27,59.28,263840.0,58.9769,58.9868,58.9172,58.9272,263840.0
2019-05-03 13:50:00,59.28,59.32,59.27,59.28,150480.0,58.9272,58.9669,58.9172,58.9272,150480.0
2019-05-03 13:55:00,59.28,59.3,59.28,59.29,64500.0,58.9272,58.9471,58.9272,58.9371,64500.0
2019-05-03 14:00:00,59.29,59.29,59.25,59.25,129040.0,58.9371,58.9371,58.8974,58.8974,129040.0
2019-05-03 14:05:00,59.26,59.29,59.26,59.28,103460.0,58.9073,58.9371,58.9073,58.9272,103460.0
2019-05-03 14:10:00,59.29,59.33,59.28,59.32,176000.0,58.9371,58.9769,58.9272,58.9669,176000.0
2019-05-03 14:15:00,59.32,59.34,59.27,59.27,161280.0,58.9669,58.9868,58.9172,58.9172,161280.0
2019-05-03 14:20:00,59.27,59.27,59.22,59.23,151400.0,58.9172,58.9172,58.8675,58.8775,151400.0
2019-05-03 14:25:00,59.24,59.27,59.23,59.24,122220.0,58.8874,58.9172,58.8775,58.8874,122220.0
2019-05-03 14:30:00,59.24,59.24,59.23,59.23,104120.0,58.8874,58.8874,58.8775,58.8775,104120.0
2019-05-03 14:35:00,59.22,59.27,59.2,59.22,150380.0,58.8675,58.9172,58.8477,58.8675,150380.0
2019-05-03 14:40:00,59.22,59.23,59.2,59.2,143280.0,58.8675,58.8775,58.8477,58.8477,143280.0
2019-05-03 14:45:00,59.2,59.27,59.2,59.25,124720.0,58.8477,58.9172,58.8477,58.8974,124720.0
2019-05-03 14:50:00,59.24,59.27,59.22,59.23,216360.0,58.8874,58.9172,58.8675,58.8775,216360.0
2019-05-03 14:55:00,59.23,59.23,59.13,59.17,185560.0,58.8775,58.8775,58.7781,58.8178,185560.0
2019-05-03 15:00:00,59.17,59.17,59.08,59.08,207640.0,58.8178,58.8178,58.7284,58.7284,207640.0
2019-05-03 15:05:00,59.09,59.11,59.07,59.1,59080.0,58.7383,58.7582,58.7184,58.7483,59080.0
2019-05-03 15:10:00,59.12,59.12,59.07,59.1,108160.0,58.7681,58.7681,58.7184,58.7483,108160.0
2019-05-03 15:15:00,59.1,59.11,59.08,59.11,147300.0,58.7483,58.7582,58.7284,58.7582,147300.0
2019-05-03 15:20:00,59.12,59.15,59.09,59.15,146860.0,58.7681,58.798,58.7383,58.798,146860.0
2019-05-03 15:25:00,59.15,59.21,59.15,59.21,205260.0,58.798,58.8576,58.798,58.8576,205260.0
2019-05-03 15:30:00,59.2,59.25,59.18,59.23,226220.0,58.8477,58.8974,58.8278,58.8775,226220.0
2019-05-03 15:35:00,59.22,59.24,59.21,59.22,302880.0,58.8675,58.8874,58.8576,58.8675,302880.0
2019-05-03 15:40:00,59.22,59.25,59.21,59.25,716120.0,58.8675,58.8974,58.8576,58.8974,716120.0
2019-05-03 15:45:00,59.25,59.26,59.22,59.23,390500.0,58.8974,58.9073,58.8675,58.8775,390500.0
2019-05-03 15:50:00,59.24,59.24,59.19,59.24,458620.0,58.8874,58.8874,58.8377,58.8874,458620.0
2019-05-03 15:55:00,59.24,59.28,59.22,59.28,1466360.0,58.8874,58.9272,58.8675,58.9272,1466360.0
2019-05-06 09:30:00,58.31,58.68,58.31,58.55,1463100.0,57.963,58.3308,57.963,58.2015,1463100.0
2019-05-06 09:35:00,58.54,58.83,58.52,58.81,512200.0,58.1916,58.4799,58.1717,58.46,512200.0
2019-05-06 09:40:00,58.81,58.87,58.69,58.74,362460.0,58.46,58.5196,58.3407,58.3904,362460.0
2019-05-06 09:45:00,58.7,58.81,58.69,58.71,263780.0,58.3506,58.46,58.3407,58.3606,263780.0
2019-05-06 09:50:00,58.69,58.86,58.67,58.84,371960.0,58.3407,58.5097,58.3208,58.4898,371960.0
2019-05-06 09:55:00,58.86,58.91,58.74,58.87,295280.0,58.5097,58.5594,58.3904,58.5196,295280.0
2019-05-06 10:00:00,58.83,58.88,58.76,58.8,229280.0,58.4799,58.5296,58.4103,58.45,229280.0
2019-05-06 10:05:00,58.78,58.9,58.78,58.86,178280.0,58.4302,58.5494,58.4302,58.5097,178280.0
2019-05-06 10:10:00,58.88,59.02,58.85,58.99,210000.0,58.5296,58.6687,58.4997,58.6389,210000.0
2019-05-06 10:15:00,58.99,59.09,58.99,59.06,193980.0,58.6389,58.7383,58.6389,58.7085,193980.0
2019-05-06 10:20:00,59.06,59.15,59.06,59.1,245060.0,58.7085,58.798,58.7085,58.7483,245060.0
2019-05-06 10:25:00,59.12,59.15,59.07,59.14,157940.0,58.7681,58.798,58.7184,58.788,157940.0
2019-05-06 10:30:00,59.14,59.16,59.06,59.1,131940.0,58.788,58.8079,58.7085,58.7483,131940.0
2019-05-06 10:35:00,59.07,59.12,59.04,59.05,170240.0,58.7184,58.7681,58.6886,58.6985,170240.0
2019-05-06 10:40:00,59.12,59.14,59.08,59.11,56300.0,58.7681,58.788,58.7284,58.7582,56300.0
2019-05-06 10:45:00,59.12,59.12,59.05,59.09,90360.0,58.7681,58.7681,58.6985,58.7383,90360.0
2019-05-06 10:50:00,59.09,59.25,59.08,59.22,253960.0,58.7383,58.8974,58.7284,58.8675,253960.0
2019-05-06 10:55:00,59.22,59.3,59.21,59.27,333740.0,58.8675,58.9471,58.8576,58.9172,333740.0
2019-05-06 11:00:00,59.24,59.3,59.2,59.24,211480.0,58.8874,58.9471,58.8477,58.8874,211480.0
2019-05-06 11:05:00,59.2,59.28,59.18,59.22,224240.0,58.8477,58.9272,58.8278,58.8675,224240.0
2019-05-06 11:10:00,59.23,59.3,59.21,59.27,230640.0,58.8775,58.9471,58.8576,58.9172,230640.0
2019-05-06 11:15:00,59.27,59.32,59.26,59.26,163020.0,58.9172,58.9669,58.9073,58.9073,163020.0
2019-05-06 11:20:00,59.26,59.29,59.16,59.16,208300.0,58.9073,58.9371,58.8079,58.8079,208300.0
2019-05-06 11:25:00,59.16,59.27,59.15,59.2,141540.0,58.8079,58.9172,58.798,58.8477,141540.0
2019-05-06 11:30:00,59.2,59.25,59.1,59.16,365860.0,58.8477,58.8974,58.7483,58.8079,365860.0
2019-05-06 11:35:00,59.16,59.22,59.16,59.2,99100.0,58.8079,58.8675,58.8079,58.8477,99100.0
2019-05-06 11:40:00,59.2,59.26,59.14,59.25,159940.0,58.8477,58.9073,58.788,58.8974,159940.0
2019-05-06 11:45:00,59.23,59.23,59.17,59.18,164080.0,58.8775,58.8775,58.8178,58.8278,164080.0
2019-05-06 11:50:00,59.16,59.17,59.1,59.1,141020.0,58.8079,58.8178,58.7483,58.7483,141020.0
2019-05-06 11:55:00,59.1,59.14,59.02,59.04,182080.0,58.7483,58.788,58.6687,58.6886,182080.0
2019-05-06 12:00:00,59.04,59.06,58.99,59.03,141400.0,58.6886,58.7085,58.6389,58.6787,141400.0
2019-05-06 12:05:00,59.01,59.02,58.94,58.99,178280.0,58.6588,58.6687,58.5892,58.6389,178280.0
2019-05-06 12:10:00,58.99,59.03,58.93,58.98,130800.0,58.6389,58.6787,58.5793,58.629,130800.0
2019-05-06 12:15:00,59.0,59.06,58.95,58.98,130500.0,58.6488,58.7085,58.5991,58.629,130500.0
2019-05-06 12:20:00,58.97,59.0,58.93,58.99,89080.0,58.619,58.6488,58.5793,58.6389,89080.0
2019-05-06 12:25:00,58.98,58.99,58.96,58.96,74840.0,58.629,58.6389,58.6091,58.6091,74840.0
2019-05-06 12:30:00,58.97,59.03,58.96,59.01,90380.0,58.619,58.6787,58.6091,58.6588,90380.0
2019-05-06 12:35:00,59.0,59.05,58.95,59.03,162180.0,58.6488,58.6985,58.5991,58.6787,162180.0
2019-05-06 12:40:00,59.04,59.04,58.98,58.99,192860.0,58.6886,58.6886,58.629,58.6389,192860.0
2019-05-06 12:45:00,59.0,59.0,58.96,58.96,68860.0,58.6488,58.6488,58.6091,58.6091,68860.0
2019-05-06 12:50:00,58.96,58.96,58.88,58.91,222900.0,58.6091,58.6091,58.5296,58.5594,222900.0
2019-05-06 12:55:00,58.9,58.95,58.86,58.93,127800.0,58.5494,58.5991,58.5097,58.5793,127800.0
2019-05-06 13:00:00,58.92,58.98,58.91,58.98,84000.0,58.5693,58.629,58.5594,58.629,84000.0
2019-05-06 13:05:00,58.97,59.04,58.97,58.99,190000.0,58.619,58.6886,58.619,58.6389,190000.0
2019-05-06 13:10:00,59.01,59.07,58.99,59.05,137980.0,58.6588,58.7184,58.6389,58.6985,137980.0
2019-05-06 13:15:00,59.05,59.15,59.04,59.1,219820.0,58.6985,58.798,58.6886,58.7483,219820.0
2019-05-06 13:20:00,59.11,59.13,59.09,59.13,66000.0,58.7582,58.7781,58.7383,58.7781,66000.0
2019-05-06 13:25:00,59.13,59.19,59.12,59.16,117500.0,58.7781,58.8377,58.7681,58.8079,117500.0
2019-05-06 13:30:00,59.17,59.21,59.16,59.17,87000.0,58.8178,58.8576,58.8079,58.8178,87000.0
2019-05-06 13:35:00,59.16,59.21,59.16,59.2,113000.0,58.8079,58.8576,58.8079,58.8477,113000.0
2019-05-06 13:40:00,59.19,59.2,59.18,59.18,130400.0,58.8377,58.8477,58.8278,58.8278,130400.0
2019-05-06 13:45:00,59.16,59.2,59.15,59.19,126680.0,58.8079,58.8477,58.798,58.8377,126680.0
2019-05-06 13:50:00,59.21,59.22,59.18,59.18,106560.0,58.8576,58.8675,58.8278,58.8278,106560.0
2019-05-06 13:55:00,59.2,59.2,59.16,59.19,100000.0,58.8477,58.8477,58.8079,58.8377,100000.0
2019-05-06 14:00:00,59.19,59.19,59.12,59.14,83180.0,58.8377,58.8377,58.7681,58.788,83180.0
2019-05-06 14:05:00,59.13,59.23,59.11,59.23,158580.0,58.7781,58.8775,58.7582,58.8775,158580.0
2019-05-06 14:10:00,59.24,59.26,59.21,59.22,107780.0,58.8874,58.9073,58.8576,58.8675,107780.0
2019-05-06 14:15:00,59.23,59.23,59.18,59.23,102420.0,58.8775,58.8775,58.8278,58.8775,102420.0
2019-05-06 14:20:00,59.23,59.25,59.19,59.19,106500.0,58.8775,58.8974,58.8377,58.8377,106500.0
2019-05-06 14:25:00,59.19,59.25,59.19,59.25,50380.0,58.8377,58.8974,58.8377,58.8974,50380.0
2019-05-06 14:30:00,59.25,59.29,59.24,59.28,120560.0,58.8974,58.9371,58.8874,58.9272,120560.0
2019-05-06 14:35:00,59.27,59.38,59.27,59.37,236620.0,58.9172,59.0266,58.9172,59.0166,236620.0
2019-05-06 14:40:00,59.37,59.37,59.29,59.3,193900.0,59.0166,59.0166,58.9371,58.9471,193900.0
2019-05-06 14:45:00,59.31,59.35,59.28,59.34,139280.0,58.957,58.9968,58.9272,58.9868,139280.0
2019-05-06 14:50:00,59.38,59.4,59.36,59.39,192920.0,59.0266,59.0465,59.0067,59.0365,192920.0
2019-05-06 14:55:00,59.41,59.5,59.39,59.46,273860.0,59.0564,59.1459,59.0365,59.1061,273860.0
2019-05-06 15:00:00,59.49,59.49,59.41,59.43,149120.0,59.1359,59.1359,59.0564,59.0763,149120.0
2019-05-06 15:05:00,59.43,59.48,59.43,59.48,81580.0,59.0763,59.126,59.0763,59.126,81580.0
2019-05-06 15:10:00,59.48,59.48,59.41,59.43,132520.0,59.126,59.126,59.0564,59.0763,132520.0
2019-05-06 15:15:00,59.44,59.49,59.43,59.45,111040.0,59.0862,59.1359,59.0763,59.0962,111040.0
2019-05-06 15:20:00,59.46,59.48,59.45,59.47,105820.0,59.1061,59.126,59.0962,59.116,105820.0
2019-05-06 15:25:00,59.47,59.5,59.42,59.42,174900.0,59.116,59.1459,59.0663,59.0663,174900.0
2019-05-06 15:30:00,59.43,59.48,59.4,59.48,193760.0,59.0763,59.126,59.0465,59.126,193760.0
2019-05-06 15:35:00,59.49,59.52,59.47,59.5,235340.0,59.1359,59.1658,59.116,59.1459,235340.0
2019-05-06 15:40:00,59.52,59.52,59.47,59.47,234400.0,59.1658,59.1658,59.116,59.116,234400.0
2019-05-06 15:45:00,59.47,59.5,59.47,59.49,242300.0,59.116,59.1459,59.116,59.1359,242300.0
2019-05-06 15:50:00,59.49,59.53,59.43,59.51,524260.0,59.1359,59.1757,59.0763,59.1558,524260.0
2019-05-06 15:55:00,59.5,59.54,59.41,59.48,937140.0,59.1459,59.1856,59.0564,59.126,937140.0
2019-05-07 09:30:00,59.02,59.37,59.0,59.27,953760.0,58.6687,59.0166,58.6488,58.9172,953760.0
2019-05-07 09:35:00,59.3,59.52,59.29,59.49,469420.0,58.9471,59.1658,58.9371,59.1359,469420.0
2019-05-07 09:40:00,59.44,59.44,59.2,59.25,295580.0,59.0862,59.0862,58.8477,58.8974,295580.0
2019-05-07 09:45:00,59.27,59.34,59.17,59.19,313360.0,58.9172,58.9868,58.8178,58.8377,313360.0
2019-05-07 09:50:00,59.18,59.2,59.02,59.16,203940.0,58.8278,58.8477,58.6687,58.8079,203940.0
2019-05-07 09:55:00,59.17,59.21,59.04,59.04,183840.0,58.8178,58.8576,58.6886,58.6886,183840.0
2019-05-07 10:00:00,59.04,59.07,58.87,58.91,268740.0,58.6886,58.7184,58.5196,58.5594,268740.0
2019-05-07 10:05:00,58.91,58.99,58.86,58.94,169220.0,58.5594,58.6389,58.5097,58.5892,169220.0
2019-05-07 10:10:00,58.9,58.96,58.81,58.84,260260.0,58.5494,58.6091,58.46,58.4898,260260.0
2019-05-07 10:15:00,58.81,58.88,58.77,58.86,188380.0,58.46,58.5296,58.4202,58.5097,188380.0
2019-05-07 10:20:00,58.86,58.86,58.78,58.84,205400.0,58.5097,58.5097,58.4302,58.4898,205400.0
2019-05-07 10:25:00,58.86,58.89,58.77,58.88,213200.0,58.5097,58.5395,58.4202,58.5296,213200.0
2019-05-07 10:30:00,58.89,58.91,58.79,58.79,168980.0,58.5395,58.5594,58.4401,58.4401,168980.0
2019-05-07 10:35:00,58.8,58.92,58.79,58.84,209860.0,58.45,58.5693,58.4401,58.4898,209860.0
2019-05-07 10:40:00,58.83,58.83,58.66,58.66,255560.0,58.4799,58.4799,58.3109,58.3109,255560.0
2019-05-07 10:45:00,58.65,58.79,58.62,58.64,170360.0,58.3009,58.4401,58.2711,58.291,170360.0
2019-05-07 10:50:00,58.6,58.66,58.49,58.57,218160.0,58.2512,58.3109,58.1419,58.2214,218160.0
2019-05-07 10:55:00,58.57,58.63,58.49,58.54,132780.0,58.2214,58.281,58.1419,58.1916,132780.0
2019-05-07 11:00:00,58.54,58.54,58.43,58.44,163000.0,58.1916,58.1916,58.0822,58.0922,163000.0
2019-05-07 11:05:00,58.46,58.71,58.42,58.71,123700.0,58.1121,58.3606,58.0723,58.3606,123700.0
2019-05-07 11:10:00,58.69,58.79,58.65,58.78,147060.0,58.3407,58.4401,58.3009,58.4302,147060.0
2019-05-07 11:15:00,58.79,58.8,58.6,58.67,147720.0,58.4401,58.45,58.2512,58.3208,147720.0
2019-05-07 11:20:00,58.64,58.71,58.62,58.68,110200.0,58.291,58.3606,58.2711,58.3308,110200.0
2019-05-07 11:25:00,58.67,58.8,58.63,58.76,152400.0,58.3208,58.45,58.281,58.4103,152400.0
2019-05-07 11:30:00,58.78,58.84,58.76,58.77,160460.0,58.4302,58.4898,58.4103,58.4202,160460.0
2019-05-07 11:35:00,58.76,58.78,58.63,58.78,106600.0,58.4103,58.4302,58.281,58.4302,106600.0
2019-05-07 11:40:00,58.84,58.88,58.68,58.73,126760.0,58.4898,58.5296,58.3308,58.3805,126760.0
2019-05-07 11:45:00,58.71,58.8,58.65,58.73,130220.0,58.3606,58.45,58.3009,58.3805,130220.0
2019-05-07 11:50:00,58.73,58.73,58.59,58.66,99600.0,58.3805,58.3805,58.2413,58.3109,99600.0
2019-05-07 11:55:00,58.64,58.66,58.57,58.66,105940.0,58.291,58.3109,58.2214,58.3109,105940.0
2019-05-07 12:00:00,58.66,58.67,58.57,58.67,120100.0,58.3109,58.3208,58.2214,58.3208,120100.0
2019-05-07 12:05:00,58.65,58.69,58.62,58.67,53460.0,58.3009,58.3407,58.2711,58.3208,53460.0
2019-05-07 12:10:00,58.67,58.7,58.63,58.63,84100.0,58.3208,58.3506,58.281,58.281,84100.0
2019-05-07 12:15:00,58.63,58.78,58.63,58.75,98800.0,58.281,58.4302,58.281,58.4003,98800.0
2019-05-07 12:20:00,58.78,58.81,58.74,58.77,98760.0,58.4302,58.46,58.3904,58.4202,98760.0
2019-05-07 12:25:00,58.77,58.88,58.77,58.84,64000.0,58.4202,58.5296,58.4202,58.4898,64000.0
2019-05-07 12:30:00,58.85,58.87,58.8,58.8,70800.0,58.4997,58.5196,58.45,58.45,70800.0
2019-05-07 12:35:00,58.81,58.88,58.81,58.81,67940.0,58.46,58.5296,58.46,58.46,67940.0
2019-05-07 12:40:00,58.79,58.82,58.72,58.72,89700.0,58.4401,58.4699,58.3705,58.3705,89700.0
2019-05-07 12:45:00,58.72,58.74,58.66,58.73,144620.0,58.3705,58.3904,58.3109,58.3805,144620.0
2019-05-07 12:50:00,58.75,58.79,58.74,58.74,38000.0,58.4003,58.4401,58.3904,58.3904,38000.0
2019-05-07 12:55:00,58.72,58.72,58.65,58.69,44000.0,58.3705,58.3705,58.3009,58.3407,44000.0
2019-05-07 13:00:00,58.61,58.67,58.57,58.6,98180.0,58.2612,58.3208,58.2214,58.2512,98180.0
2019-05-07 13:05:00,58.61,58.61,58.46,58.46,130440.0,58.2612,58.2612,58.1121,58.1121,130440.0
2019-05-07 13:10:00,58.49,58.56,58.47,58.49,157400.0,58.1419,58.2115,58.122,58.1419,157400.0
2019-05-07 13:15:00,58.47,58.52,58.43,58.43,121500.0,58.122,58.1717,58.0822,58.0822,121500.0
2019-05-07 13:20:00,58.43,58.48,58.37,58.37,242200.0,58.0822,58.1319,58.0226,58.0226,242200.0
2019-05-07 13:25:00,58.35,58.44,58.34,58.42,187500.0,58.0027,58.0922,57.9928,58.0723,187500.0
2019-05-07 13:30:00,58.37,58.47,58.35,58.46,156160.0,58.0226,58.122,58.0027,58.1121,156160.0
2019-05-07 13:35:00,58.44,58.47,58.34,58.41,149480.0,58.0922,58.122,57.9928,58.0624,149480.0
2019-05-07 13:40:00,58.39,58.41,58.29,58.33,204240.0,58.0425,58.0624,57.9431,57.9828,204240.0
2019-05-07 13:45:00,58.32,58.42,58.32,58.37,116400.0,57.9729,58.0723,57.9729,58.0226,116400.0
2019-05-07 13:50:00,58.34,58.4,58.33,58.39,101560.0,57.9928,58.0524,57.9828,58.0425,101560.0
2019-05-07 13:55:00,58.39,58.39,58.28,58.29,163280.0,58.0425,58.0425,57.9331,57.9431,163280.0
2019-05-07 14:00:00,58.29,58.35,58.28,58.29,130760.0,57.9431,58.0027,57.9331,57.9431,130760.0
2019-05-07 14:05:00,58.3,58.42,58.29,58.4,176040.0,57.953,58.0723,57.9431,58.0524,176040.0
2019-05-07 14:10:00,58.39,58.46,58.39,58.46,82020.0,58.0425,58.1121,58.0425,58.1121,82020.0
2019-05-07 14:15:00,58.49,58.5,58.4,58.5,66120.0,58.1419,58.1518,58.0524,58.1518,66120.0
2019-05-07 14:20:00,58.5,58.53,58.38,58.39,78220.0,58.1518,58.1816,58.0325,58.0425,78220.0
2019-05-07 14:25:00,58.38,58.43,58.27,58.27,123960.0,58.0325,58.0822,57.9232,57.9232,123960.0
2019-05-07 14:30:00,58.29,58.29,58.11,58.16,264520.0,57.9431,57.9431,57.7641,57.8138,264520.0
2019-05-07 14:35:00,58.17,58.2,58.11,58.16,197980.0,57.8238,57.8536,57.7641,57.8138,197980.0
2019-05-07 14:40:00,58.19,58.29,58.12,58.14,159860.0,57.8437,57.9431,57.7741,57.794,159860.0
2019-05-07 14:45:00,58.12,58.17,58.06,58.06,172640.0,57.7741,57.8238,57.7144,57.7144,172640.0
2019-05-07 14:50:00,58.08,58.21,58.05,58.2,376880.0,57.7343,57.8635,57.7045,57.8536,376880.0
2019-05-07 14:55:00,58.2,58.26,58.18,58.18,220760.0,57.8536,57.9133,57.8337,57.8337,220760.0
2019-05-07 15:00:00,58.19,58.34,58.16,58.27,325980.0,57.8437,57.9928,57.8138,57.9232,325980.0
2019-05-07 15:05:00,58.3,58.36,58.18,58.35,193820.0,57.953,58.0127,57.8337,58.0027,193820.0
2019-05-07 15:10:00,58.32,58.44,58.29,58.4,153220.0,57.9729,58.0922,57.9431,58.0524,153220.0
2019-05-07 15:15:00,58.41,58.44,58.32,58.35,192200.0,58.0624,58.0922,57.9729,58.0027,192200.0
2019-05-07 15:20:00,58.36,58.42,58.23,58.25,208980.0,58.0127,58.0723,57.8834,57.9033,208980.0
2019-05-07 15:25:00,58.28,58.32,58.21,58.29,212520.0,57.9331,57.9729,57.8635,57.9431,212520.0
2019-05-07 15:30:00,58.25,58.28,58.19,58.21,321500.0,57.9033,57.9331,57.8437,57.8635,321500.0
2019-05-07 15:35:00,58.21,58.26,58.09,58.13,353120.0,57.8635,57.9133,57.7443,57.784,353120.0
2019-05-07 15:40:00,58.14,58.39,58.12,58.39,365420.0,57.794,58.0425,57.7741,58.0425,365420.0
2019-05-07 15:45:00,58.39,58.48,58.35,58.47,333000.0,58.0425,58.1319,58.0027,58.122,333000.0
2019-05-07 15:50:00,58.46,58.57,58.44,58.53,332220.0,58.1121,58.2214,58.0922,58.1816,332220.0
2019-05-07 15:55:00,58.54,58.75,58.54,58.73,1016600.0,58.1916,58.4003,58.1916,58.3805,1016600.0
2019-05-08 09:30:00,58.58,58.95,58.54,58.78,968460.0,58.2313,58.5991,58.1916,58.4302,968460.0
2019-05-08 09:35:00,58.81,58.86,58.54,58.66,367780.0,58.46,58.5097,58.1916,58.3109,367780.0
2019-05-08 09:40:00,58.65,58.89,58.53,58.8,667780.0,58.3009,58.5395,58.1816,58.45,667780.0
2019-05-08 09:45:00,58.8,58.84,58.65,58.69,384020.0,58.45,58.4898,58.3009,58.3407,384020.0
2019-05-08 09:50:00,58.7,58.8,58.64,58.65,333500.0,58.3506,58.45,58.291,58.3009,333500.0
2019-05-08 09:55:00,58.65,58.78,58.63,58.65,131260.0,58.3009,58.4302,58.281,58.3009,131260.0
2019-05-08 10:00:00,58.74,58.8,58.72,58.75,199140.0,58.3904,58.45,58.3705,58.4003,199140.0
2019-05-08 10:05:00,58.74,58.8,58.71,58.71,286140.0,58.3904,58.45,58.3606,58.3606,286140.0
2019-05-08 10:10:00,58.71,58.79,58.67,58.78,132040.0,58.3606,58.4401,58.3208,58.4302,132040.0
2019-05-08 10:15:00,58.74,58.82,58.74,58.79,297000.0,58.3904,58.4699,58.3904,58.4401,297000.0
2019-05-08 10:20:00,58.8,58.84,58.78,58.84,303960.0,58.45,58.4898,58.4302,58.4898,303960.0
2019-05-08 10:25:00,58.84,58.84,58.68,58.71,129320.0,58.4898,58.4898,58.3308,58.3606,129320.0
2019-05-08 10:30:00,58.71,58.75,58.57,58.59,149480.0,58.3606,58.4003,58.2214,58.2413,149480.0
2019-05-08 10:35:00,58.62,58.66,58.55,58.59,116800.0,58.2711,58.3109,58.2015,58.2413,116800.0
2019-05-08 10:40:00,58.65,58.75,58.65,58.74,73120.0,58.3009,58.4003,58.3009,58.3904,73120.0
2019-05-08 10:45:00,58.73,58.85,58.72,58.83,535840.0,58.3805,58.4997,58.3705,58.4799,535840.0
2019-05-08 10:50:00,58.82,58.83,58.73,58.8,182080.0,58.4699,58.4799,58.3805,58.45,182080.0
2019-05-08 10:55:00,58.8,58.9,58.7,58.89,206980.0,58.45,58.5494,58.3506,58.5395,206980.0
2019-05-08 11:00:00,58.97,59.02,58.81,58.96,250920.0,58.619,58.6687,58.46,58.6091,250920.0
2019-05-08 11:05:00,58.93,59.0,58.87,58.89,251780.0,58.5793,58.6488,58.5196,58.5395,251780.0
2019-05-08 11:10:00,58.88,58.97,58.81,58.94,126020.0,58.5296,58.619,58.46,58.5892,126020.0
2019-05-08 11:15:00,58.92,58.98,58.82,58.82,137540.0,58.5693,58.629,58.4699,58.4699,137540.0
2019-05-08 11:20:00,58.84,58.92,58.74,58.84,129660.0,58.4898,58.5693,58.3904,58.4898,129660.0
2019-05-08 11:25:00,58.8,58.84,58.78,58.79,70100.0,58.45,58.4898,58.4302,58.4401,70100.0
2019-05-08 11:30:00,58.84,58.85,58.64,58.65,165700.0,58.4898,58.4997,58.291,58.3009,165700.0
2019-05-08 11:35:00,58.68,58.73,58.58,58.59,143360.0,58.3308,58.3805,58.2313,58.2413,143360.0
2019-05-08 11:40:00,58.58,58.63,58.52,58.63,159880.0,58.2313,58.281,58.1717,58.281,159880.0
2019-05-08 11:45:00,58.64,58.69,58.59,58.67,122700.0,58.291,58.3407,58.2413,58.3208,122700.0
2019-05-08 11:50:00,58.67,58.7,58.66,58.67,103240.0,58.3208,58.3506,58.3109,58.3208,103240.0
2019-05-08 11:55:00,58.66,58.74,58.66,58.68,84360.0,58.3109,58.3904,58.3109,58.3308,84360.0
2019-05-08 12:00:00,58.66,58.67,58.57,58.59,70900.0,58.3109,58.3208,58.2214,58.2413,70900.0
2019-05-08 12:05:00,58.58,58.65,58.52,58.52,149660.0,58.2313,58.3009,58.1717,58.1717,149660.0
2019-05-08 12:10:00,58.51,58.59,58.51,58.53,102800.0,58.1618,58.2413,58.1618,58.1816,102800.0
2019-05-08 12:15:00,58.55,58.55,58.52,58.54,91160.0,58.2015,58.2015,58.1717,58.1916,91160.0
2019-05-08 12:20:00,58.54,58.57,58.51,58.54,128000.0,58.1916,58.2214,58.1618,58.1916,128000.0
2019-05-08 12:25:00,58.54,58.6,58.52,58.6,153600.0,58.1916,58.2512,58.1717,58.2512,153600.0
2019-05-08 12:30:00,58.59,58.69,58.57,58.68,123260.0,58.2413,58.3407,58.2214,58.3308,123260.0
2019-05-08 12:35:00,58.69,58.72,58.67,58.69,89960.0,58.3407,58.3705,58.3208,58.3407,89960.0
2019-05-08 12:40:00,58.71,58.8,58.71,58.8,75380.0,58.3606,58.45,58.3606,58.45,75380.0
2019-05-08 12:45:00,58.8,58.85,58.77,58.77,66340.0,58.45,58.4997,58.4202,58.4202,66340.0
2019-05-08 12:50:00,58.79,58.84,58.79,58.8,93280.0,58.4401,58.4898,58.4401,58.45,93280.0
2019-05-08 12:55:00,58.8,58.81,58.77,58.8,58380.0,58.45,58.46,58.4202,58.45,58380.0
2019-05-08 13:00:00,58.82,58.85,58.74,58.8,108800.0,58.4699,58.4997,58.3904,58.45,108800.0
2019-05-08 13:05:00,58.8,58.82,58.78,58.79,109940.0,58.45,58.4699,58.4302,58.4401,109940.0
2019-05-08 13:10:00,58.75,58.75,58.68,58.69,69100.0,58.4003,58.4003,58.3308,58.3407,69100.0
2019-05-08 13:15:00,58.69,58.7,58.65,58.68,66420.0,58.3407,58.3506,58.3009,58.3308,66420.0
2019-05-08 13:20:00,58.69,58.78,58.67,58.78,75460.0,58.3407,58.4302,58.3208,58.4302,75460.0
2019-05-08 13:25:00,58.79,58.79,58.75,58.77,49000.0,58.4401,58.4401,58.4003,58.4202,49000.0
2019-05-08 13:30:00,58.79,58.81,58.75,58.77,83100.0,58.4401,58.46,58.4003,58.4202,83100.0
2019-05-08 13:35:00,58.79,58.8,58.69,58.72,88160.0,58.4401,58.45,58.3407,58.3705,88160.0
2019-05-08 13:40:00,58.71,58.75,58.69,58.69,86000.0,58.3606,58.4003,58.3407,58.3407,86000.0
2019-05-08 13:45:00,58.69,58.69,58.63,58.69,158000.0,58.3407,58.3407,58.281,58.3407,158000.0
2019-05-08 13:50:00,58.69,58.7,58.65,58.65,105260.0,58.3407,58.3506,58.3009,58.3009,105260.0
2019-05-08 13:55:00,58.66,58.67,58.65,58.66,51000.0,58.3109,58.3208,58.3009,58.3109,51000.0
2019-05-08 14:00:00,58.67,58.67,58.59,58.61,93980.0,58.3208,58.3208,58.2413,58.2612,93980.0
2019-05-08 14:05:00,58.61,58.63,58.6,58.61,103720.0,58.2612,58.281,58.2512,58.2612,103720.0
2019-05-08 14:10:00,58.63,58.64,58.55,58.58,105000.0,58.281,58.291,58.2015,58.2313,105000.0
2019-05-08 14:15:00,58.59,58.63,58.58,58.62,52000.0,58.2413,58.281,58.2313,58.2711,52000.0
2019-05-08 14:20:00,58.61,58.61,58.58,58.58,108820.0,58.2612,58.2612,58.2313,58.2313,108820.0
2019-05-08 14:25:00,58.58,58.61,58.57,58.6,48000.0,58.2313,58.2612,58.2214,58.2512,48000.0
2019-05-08 14:30:00,58.6,58.65,58.57,58.59,130540.0,58.2512,58.3009,58.2214,58.2413,130540.0
2019-05-08 14:35:00,58.57,58.62,58.57,58.59,84100.0,58.2214,58.2711,58.2214,58.2413,84100.0
2019-05-08 14:40:00,58.6,58.64,58.6,58.62,111840.0,58.2512,58.291,58.2512,58.2711,111840.0
2019-05-08 14:45:00,58.65,58.66,58.58,58.6,145120.0,58.3009,58.3109,58.2313,58.2512,145120.0
2019-05-08 14:50:00,58.59,58.62,58.58,58.6,178500.0,58.2413,58.2711,58.2313,58.2512,178500.0
2019-05-08 14:55:00,58.6,58.62,58.57,58.61,93940.0,58.2512,58.2711,58.2214,58.2612,93940.0
2019-05-08 15:00:00,58.63,58.71,58.63,58.66,322340.0,58.281,58.3606,58.281,58.3109,322340.0
2019-05-08 15:05:00,58.67,58.72,58.65,58.71,89020.0,58.3208,58.3705,58.3009,58.3606,89020.0
2019-05-08 15:10:00,58.7,58.76,58.68,58.75,60540.0,58.3506,58.4103,58.3308,58.4003,60540.0
2019-05-08 15:15:00,58.76,58.8,58.75,58.78,114640.0,58.4103,58.45,58.4003,58.4302,114640.0
2019-05-08 15:20:00,58.79,58.8,58.75,58.77,162160.0,58.4401,58.45,58.4003,58.4202,162160.0
2019-05-08 15:25:00,58.76,58.78,58.73,58.74,266740.0,58.4103,58.4302,58.3805,58.3904,266740.0
2019-05-08 15:30:00,58.74,58.76,58.68,58.68,306500.0,58.3904,58.4103,58.3308,58.3308,306500.0
2019-05-08 15:35:00,58.69,58.69,58.64,58.66,116340.0,58.3407,58.3407,58.291,58.3109,116340.0
2019-05-08 15:40:00,58.66,58.66,58.58,58.59,291760.0,58.3109,58.3109,58.2313,58.2413,291760.0
2019-05-08 15:45:00,58.59,58.61,58.53,58.56,194740.0,58.2413,58.2612,58.1816,58.2115,194740.0
2019-05-08 15:50:00,58.58,58.58,58.46,58.5,362820.0,58.2313,58.2313,58.1121,58.1518,362820.0
2019-05-08 15:55:00,58.49,58.5,58.29,58.29,1245000.0,58.1419,58.1518,57.9431,57.9431,1245000.0
2019-05-09 09:30:00,57.95,58.14,57.84,58.0,797060.0,57.6051,57.794,57.4958,57.6548,797060.0
2019-05-09 09:35:00,58.0,58.01,57.83,57.99,230460.0,57.6548,57.6647,57.4858,57.6449,230460.0
2019-05-09 09:40:00,57.99,58.0,57.85,57.88,215560.0,57.6449,57.6548,57.5057,57.5355,215560.0
2019-05-09 09:45:00,57.83,57.94,57.77,57.88,347920.0,57.4858,57.5952,57.4262,57.5355,347920.0
2019-05-09 09:50:00,57.88,57.88,57.64,57.65,485400.0,57.5355,57.5355,57.2969,57.3069,485400.0
2019-05-09 09:55:00,57.67,57.89,57.6,57.83,251480.0,57.3268,57.5455,57.2572,57.4858,251480.0
2019-05-09 10:00:00,57.82,57.84,57.69,57.7,266420.0,57.4759,57.4958,57.3466,57.3566,266420.0
2019-05-09 10:05:00,57.71,57.84,57.7,57.79,158420.0,57.3665,57.4958,57.3566,57.446,158420.0
2019-05-09 10:10:00,57.79,57.86,57.7,57.73,173100.0,57.446,57.5156,57.3566,57.3864,173100.0
2019-05-09 10:15:00,57.73,57.86,57.73,57.83,121820.0,57.3864,57.5156,57.3864,57.4858,121820.0
2019-05-09 10:20:00,57.8,57.8,57.62,57.65,166440.0,57.456,57.456,57.2771,57.3069,166440.0
2019-05-09 10:25:00,57.65,57.67,57.55,57.64,213260.0,57.3069,57.3268,57.2075,57.2969,213260.0
2019-05-09 10:30:00,57.65,57.68,57.56,57.67,206060.0,57.3069,57.3367,57.2174,57.3268,206060.0
2019-05-09 10:35:00,57.69,57.7,57.59,57.63,174280.0,57.3466,57.3566,57.2472,57.287,174280.0
2019-05-09 10:40:00,57.61,57.76,57.59,57.63,160020.0,57.2671,57.4162,57.2472,57.287,160020.0
2019-05-09 10:45:00,57.61,57.77,57.58,57.76,136560.0,57.2671,57.4262,57.2373,57.4162,136560.0
2019-05-09 10:50:00,57.75,57.81,57.64,57.66,236380.0,57.4063,57.4659,57.2969,57.3168,236380.0
2019-05-09 10:55:00,57.65,57.73,57.54,57.59,153300.0,57.3069,57.3864,57.1975,57.2472,153300.0
2019-05-09 11:00:00,57.59,57.78,57.57,57.69,119360.0,57.2472,57.4361,57.2274,57.3466,119360.0
2019-05-09 11:05:00,57.67,57.76,57.65,57.7,106800.0,57.3268,57.4162,57.3069,57.3566,106800.0
2019-05-09 11:10:00,57.7,57.85,57.67,57.82,176680.0,57.3566,57.5057,57.3268,57.4759,176680.0
2019-05-09 11:15:00,57.8,57.91,57.79,57.89,125980.0,57.456,57.5653,57.446,57.5455,125980.0
2019-05-09 11:20:00,57.9,57.93,57.7,57.72,174880.0,57.5554,57.5852,57.3566,57.3765,174880.0
2019-05-09 11:25:00,57.73,57.74,57.59,57.59,145860.0,57.3864,57.3963,57.2472,57.2472,145860.0
2019-05-09 11:30:00,57.63,57.77,57.63,57.76,200500.0,57.287,57.4262,57.287,57.4162,200500.0
2019-05-09 11:35:00,57.77,57.81,57.76,57.76,90000.0,57.4262,57.4659,57.4162,57.4162,90000.0
2019-05-09 11:40:00,57.76,57.81,57.67,57.77,62420.0,57.4162,57.4659,57.3268,57.4262,62420.0
2019-05-09 11:45:00,57.76,57.89,57.76,57.85,248420.0,57.4162,57.5455,57.4162,57.5057,248420.0
2019-05-09 11:50:00,57.86,57.94,57.77,57.9,313820.0,57.5156,57.5952,57.4262,57.5554,313820.0
2019-05-09 11:55:00,57.92,57.95,57.78,57.82,267340.0,57.5753,57.6051,57.4361,57.4759,267340.0
2019-05-09 12:00:00,57.8,57.8,57.67,57.7,89660.0,57.456,57.456,57.3268,57.3566,89660.0
2019-05-09 12:05:00,57.7,57.73,57.63,57.73,74320.0,57.3566,57.3864,57.287,57.3864,74320.0
2019-05-09 12:10:00,57.74,57.82,57.74,57.81,77840.0,57.3963,57.4759,57.3963,57.4659,77840.0
2019-05-09 12:15:00,57.81,57.92,57.76,57.83,244640.0,57.4659,57.5753,57.4162,57.4858,244640.0
2019-05-09 12:20:00,57.82,57.87,57.79,57.84,68000.0,57.4759,57.5256,57.446,57.4958,68000.0
2019-05-09 12:25:00,57.85,58.08,57.85,57.93,159240.0,57.5057,57.7343,57.5057,57.5852,159240.0
2019-05-09 12:30:00,58.04,58.17,58.02,58.11,135220.0,57.6946,57.8238,57.6747,57.7641,135220.0
2019-05-09 12:35:00,58.17,58.37,58.16,58.25,190500.0,57.8238,58.0226,57.8138,57.9033,190500.0
2019-05-09 12:40:00,58.29,58.48,58.18,58.22,241840.0,57.9431,58.1319,57.8337,57.8735,241840.0
2019-05-09 12:45:00,58.23,58.24,58.1,58.22,69000.0,57.8834,57.8934,57.7542,57.8735,69000.0
2019-05-09 12:50:00,58.15,58.26,58.15,58.22,53620.0,57.8039,57.9133,57.8039,57.8735,53620.0
2019-05-09 12:55:00,58.21,58.24,58.15,58.17,76780.0,57.8635,57.8934,57.8039,57.8238,76780.0
2019-05-09 13:00:00,58.17,58.24,58.13,58.16,127880.0,57.8238,57.8934,57.784,57.8138,127880.0
2019-05-09 13:05:00,58.13,58.15,58.09,58.09,63760.0,57.784,57.8039,57.7443,57.7443,63760.0
2019-05-09 13:10:00,58.11,58.14,58.01,58.12,60200.0,57.7641,57.794,57.6647,57.7741,60200.0
2019-05-09 13:15:00,58.12,58.12,57.96,57.99,72420.0,57.7741,57.7741,57.615,57.6449,72420.0
2019-05-09 13:20:00,58.0,58.08,57.91,58.06,85800.0,57.6548,57.7343,57.5653,57.7144,85800.0
2019-05-09 13:25:00,58.09,58.12,58.02,58.05,84100.0,57.7443,57.7741,57.6747,57.7045,84100.0
2019-05-09 13:30:00,58.02,58.15,58.02,58.1,106780.0,57.6747,57.8039,57.6747,57.7542,106780.0
2019-05-09 13:35:00,58.09,58.15,58.08,58.15,40680.0,57.7443,57.8039,57.7343,57.8039,40680.0
2019-05-09 13:40:00,58.18,58.2,58.15,58.16,48020.0,57.8337,57.8536,57.8039,57.8138,48020.0
2019-05-09 13:45:00,58.18,58.32,58.17,58.29,99180.0,57.8337,57.9729,57.8238,57.9431,99180.0
2019-05-09 13:50:00,58.29,58.29,58.1,58.13,72440.0,57.9431,57.9431,57.7542,57.784,72440.0
2019-05-09 13:55:00,58.1,58.16,58.1,58.1,68580.0,57.7542,57.8138,57.7542,57.7542,68580.0
2019-05-09 14:00:00,58.13,58.15,58.03,58.03,54920.0,57.784,57.8039,57.6846,57.6846,54920.0
2019-05-09 14:05:00,58.11,58.11,58.02,58.06,24280.0,57.7641,57.7641,57.6747,57.7144,24280.0
2019-05-09 14:10:00,58.1,58.11,58.01,58.07,36000.0,57.7542,57.7641,57.6647,57.7244,36000.0
2019-05-09 14:15:00,58.08,58.16,58.07,58.16,40560.0,57.7343,57.8138,57.7244,57.8138,40560.0
2019-05-09 14:20:00,58.15,58.23,58.15,58.18,141120.0,57.8039,57.8834,57.8039,57.8337,141120.0
2019-05-09 14:25:00,58.2,58.24,58.13,58.17,110000.0,57.8536,57.8934,57.784,57.8238,110000.0
2019-05-09 14:30:00,58.16,58.2,58.12,58.13,99640.0,57.8138,57.8536,57.7741,57.784,99640.0
2019-05-09 14:35:00,58.14,58.21,58.12,58.12,83200.0,57.794,57.8635,57.7741,57.7741,83200.0
2019-05-09 14:40:00,58.16,58.22,58.16,58.18,57760.0,57.8138,57.8735,57.8138,57.8337,57760.0
2019-05-09 14:45:00,58.17,58.17,58.08,58.08,30380.0,57.8238,57.8238,57.7343,57.7343,30380.0
2019-05-09 14:50:00,58.09,58.15,58.08,58.08,40620.0,57.7443,57.8039,57.7343,57.7343,40620.0
2019-05-09 14:55:00,58.1,58.1,57.94,57.98,88700.0,57.7542,57.7542,57.5952,57.6349,88700.0
2019-05-09 15:00:00,57.98,58.03,57.87,58.0,79780.0,57.6349,57.6846,57.5256,57.6548,79780.0
2019-05-09 15:05:00,58.0,58.04,57.92,57.94,162960.0,57.6548,57.6946,57.5753,57.5952,162960.0
2019-05-09 15:10:00,57.96,58.02,57.93,58.0,114340.0,57.615,57.6747,57.5852,57.6548,114340.0
2019-05-09 15:15:00,58.01,58.06,57.97,58.05,98520.0,57.6647,57.7144,57.625,57.7045,98520.0
2019-05-09 15:20:00,58.02,58.07,58.0,58.01,66420.0,57.6747,57.7244,57.6548,57.6647,66420.0
2019-05-09 15:25:00,58.05,58.15,58.04,58.15,115080.0,57.7045,57.8039,57.6946,57.8039,115080.0
2019-05-09 15:30:00,58.17,58.23,58.16,58.19,260580.0,57.8238,57.8834,57.8138,57.8437,260580.0
2019-05-09 15:35:00,58.18,58.23,58.15,58.2,200060.0,57.8337,57.8834,57.8039,57.8536,200060.0
2019-05-09 15:40:00,58.2,58.21,58.05,58.08,247420.0,57.8536,57.8635,57.7045,57.7343,247420.0
2019-05-09 15:45:00,58.11,58.19,58.04,58.04,177660.0,57.7641,57.8437,57.6946,57.6946,177660.0
2019-05-09 15:50:00,58.03,58.15,58.03,58.1,458260.0,57.6846,57.8039,57.6846,57.7542,458260.0
2019-05-09 15:55:00,58.08,58.18,58.07,58.13,700420.0,57.7343,57.8337,57.7244,57.784,700420.0
2019-05-10 09:30:00,58.14,58.34,58.12,58.19,626280.0,57.794,57.9928,57.7741,57.8437,626280.0
2019-05-10 09:35:00,58.15,58.3,58.1,58.15,166420.0,57.8039,57.953,57.7542,57.8039,166420.0
2019-05-10 09:40:00,58.15,58.17,58.08,58.11,202600.0,57.8039,57.8238,57.7343,57.7641,202600.0
2019-05-10 09:45:00,58.14,58.23,58.13,58.2,197640.0,57.794,57.8834,57.784,57.8536,197640.0
2019-05-10 09:50:00,58.2,58.21,58.05,58.05,176320.0,57.8536,57.8635,57.7045,57.7045,176320.0
2019-05-10 09:55:00,58.1,58.13,57.96,57.96,174700.0,57.7542,57.784,57.615,57.615,174700.0
2019-05-10 10:00:00,57.96,57.96,57.79,57.79,128720.0,57.615,57.615,57.446,57.446,128720.0
2019-05-10 10:05:00,57.82,57.83,57.78,57.8,76640.0,57.4759,57.4858,57.4361,57.456,76640.0
2019-05-10 10:10:00,57.78,57.78,57.68,57.68,154060.0,57.4361,57.4361,57.3367,57.3367,154060.0
2019-05-10 10:15:00,57.67,57.69,57.47,57.56,447800.0,57.3268,57.3466,57.128,57.2174,447800.0
2019-05-10 10:20:00,57.58,57.66,57.54,57.62,116040.0,57.2373,57.3168,57.1975,57.2771,116040.0
2019-05-10 10:25:00,57.64,57.79,57.62,57.69,97240.0,57.2969,57.446,57.2771,57.3466,97240.0
2019-05-10 10:30:00,57.66,57.67,57.57,57.59,64940.0,57.3168,57.3268,57.2274,57.2472,64940.0
2019-05-10 10:35:00,57.59,57.6,57.43,57.45,197640.0,57.2472,57.2572,57.0882,57.1081,197640.0
2019-05-10 10:40:00,57.45,57.45,57.22,57.28,569440.0,57.1081,57.1081,56.8794,56.9391,569440.0
2019-05-10 10:45:00,57.26,57.43,57.26,57.43,129240.0,56.9192,57.0882,56.9192,57.0882,129240.0
2019-05-10 10:50:00,57.38,57.44,57.32,57.32,80000.0,57.0385,57.0981,56.9788,56.9788,80000.0
2019-05-10 10:55:00,57.33,57.35,57.22,57.24,158380.0,56.9888,57.0087,56.8794,56.8993,158380.0
2019-05-10 11:00:00,57.28,57.32,57.19,57.31,252420.0,56.9391,56.9788,56.8496,56.9689,252420.0
2019-05-10 11:05:00,57.35,57.44,57.32,57.41,115540.0,57.0087,57.0981,56.9788,57.0683,115540.0
2019-05-10 11:10:00,57.43,57.49,57.31,57.34,179100.0,57.0882,57.1478,56.9689,56.9987,179100.0
2019-05-10 11:15:00,57.34,57.46,57.3,57.46,63400.0,56.9987,57.118,56.959,57.118,63400.0
2019-05-10 11:20:00,57.47,57.54,57.35,57.35,153580.0,57.128,57.1975,57.0087,57.0087,153580.0
2019-05-10 11:25:00,57.39,57.44,57.21,57.24,230640.0,57.0484,57.0981,56.8695,56.8993,230640.0
2019-05-10 11:30:00,57.25,57.28,57.13,57.18,300760.0,56.9093,56.9391,56.79,56.8397,300760.0
2019-05-10 11:35:00,57.19,57.35,57.19,57.31,146940.0,56.8496,57.0087,56.8496,56.9689,146940.0
2019-05-10 11:40:00,57.33,57.34,57.13,57.24,97160.0,56.9888,56.9987,56.79,56.8993,97160.0
2019-05-10 11:45:00,57.23,57.3,57.17,57.25,213920.0,56.8894,56.959,56.8297,56.9093,213920.0
2019-05-10 11:50:00,57.23,57.36,57.2,57.34,243260.0,56.8894,57.0186,56.8596,56.9987,243260.0
2019-05-10 11:55:00,57.34,57.43,57.27,57.33,291160.0,56.9987,57.0882,56.9291,56.9888,291160.0
2019-05-10 12:00:00,57.35,57.41,57.3,57.38,229520.0,57.0087,57.0683,56.959,57.0385,229520.0
2019-05-10 12:05:00,57.4,57.42,57.19,57.21,186960.0,57.0584,57.0783,56.8496,56.8695,186960.0
2019-05-10 12:10:00,57.19,57.37,57.19,57.35,116500.0,56.8496,57.0285,56.8496,57.0087,116500.0
2019-05-10 12:15:00,57.37,57.51,57.37,57.51,235200.0,57.0285,57.1677,57.0285,57.1677,235200.0
2019-05-10 12:20:00,57.51,57.53,57.42,57.42,167360.0,57.1677,57.1876,57.0783,57.0783,167360.0
2019-05-10 12:25:00,57.43,57.59,57.36,57.55,107300.0,57.0882,57.2472,57.0186,57.2075,107300.0
2019-05-10 12:30:00,57.55,57.71,57.51,57.69,112160.0,57.2075,57.3665,57.1677,57.3466,112160.0
2019-05-10 12:35:00,57.66,57.73,57.63,57.73,177860.0,57.3168,57.3864,57.287,57.3864,177860.0
2019-05-10 12:40:00,57.72,57.76,57.67,57.76,250100.0,57.3765,57.4162,57.3268,57.4162,250100.0
2019-05-10 12:45:00,57.74,57.75,57.64,57.66,124220.0,57.3963,57.4063,57.2969,57.3168,124220.0
2019-05-10 12:50:00,57.68,57.82,57.68,57.77,200860.0,57.3367,57.4759,57.3367,57.4262,200860.0
2019-05-10 12:55:00,57.78,57.81,57.75,57.77,175120.0,57.4361,57.4659,57.4063,57.4262,175120.0
2019-05-10 13:00:00,57.78,57.89,57.75,57.83,258720.0,57.4361,57.5455,57.4063,57.4858,258720.0
2019-05-10 13:05:00,57.85,57.85,57.75,57.8,131680.0,57.5057,57.5057,57.4063,57.456,131680.0
2019-05-10 13:10:00,57.8,57.8,57.75,57.8,32040.0,57.456,57.456,57.4063,57.456,32040.0
2019-05-10 13:15:00,57.81,57.91,57.74,57.86,154760.0,57.4659,57.5653,57.3963,57.5156,154760.0
2019-05-10 13:20:00,57.88,57.97,57.87,57.91,210660.0,57.5355,57.625,57.5256,57.5653,210660.0
2019-05-10 13:25:00,57.91,57.95,57.9,57.9,64200.0,57.5653,57.6051,57.5554,57.5554,64200.0
2019-05-10 13:30:00,57.91,57.97,57.9,57.97,35980.0,57.5653,57.625,57.5554,57.625,35980.0
2019-05-10 13:35:00,57.99,57.99,57.92,57.92,24020.0,57.6449,57.6449,57.5753,57.5753,24020.0
2019-05-10 13:40:00,57.93,57.95,57.88,57.92,30000.0,57.5852,57.6051,57.5355,57.5753,30000.0
2019-05-10 13:45:00,57.95,58.05,57.95,58.02,132180.0,57.6051,57.7045,57.6051,57.6747,132180.0
2019-05-10 13:50:00,58.03,58.06,58.02,58.05,109100.0,57.6846,57.7144,57.6747,57.7045,109100.0
2019-05-10 13:55:00,58.0,58.09,57.98,58.09,28960.0,57.6548,57.7443,57.6349,57.7443,28960.0
2019-05-10 14:00:00,58.07,58.12,58.04,58.12,117500.0,57.7244,57.7741,57.6946,57.7741,117500.0
2019-05-10 14:05:00,58.11,58.15,58.09,58.12,53620.0,57.7641,57.8039,57.7443,57.7741,53620.0
2019-05-10 14:10:00,58.13,58.14,58.01,58.04,91440.0,57.784,57.794,57.6647,57.6946,91440.0
2019-05-10 14:15:00,58.04,58.04,57.86,57.87,150500.0,57.6946,57.6946,57.5156,57.5256,150500.0
2019-05-10 14:20:00,57.89,57.95,57.84,57.86,80340.0,57.5455,57.6051,57.4958,57.5156,80340.0
2019-05-10 14:25:00,57.86,57.95,57.84,57.87,55260.0,57.5156,57.6051,57.4958,57.5256,55260.0
2019-05-10 14:30:00,57.87,57.97,57.87,57.96,52120.0,57.5256,57.625,57.5256,57.615,52120.0
2019-05-10 14:35:00,57.95,58.02,57.93,58.02,49620.0,57.6051,57.6747,57.5852,57.6747,49620.0
2019-05-10 14:40:00,58.03,58.05,58.02,58.04,44760.0,57.6846,57.7045,57.6747,57.6946,44760.0
2019-05-10 14:45:00,58.02,58.11,58.01,58.08,118820.0,57.6747,57.7641,57.6647,57.7343,118820.0
2019-05-10 14:50:00,58.1,58.19,58.1,58.11,136260.0,57.7542,57.8437,57.7542,57.7641,136260.0
2019-05-10 14:55:00,58.15,58.17,58.15,58.16,40000.0,57.8039,57.8238,57.8039,57.8138,40000.0
2019-05-10 15:00:00,58.2,58.24,58.15,58.24,107060.0,57.8536,57.8934,57.8039,57.8934,107060.0
2019-05-10 15:05:00,58.22,58.28,58.2,58.23,105380.0,57.8735,57.9331,57.8536,57.8834,105380.0
2019-05-10 15:10:00,58.23,58.33,58.21,58.33,148400.0,57.8834,57.9828,57.8635,57.9828,148400.0
2019-05-10 15:15:00,58.33,58.46,58.3,58.42,164060.0,57.9828,58.1121,57.953,58.0723,164060.0
2019-05-10 15:20:00,58.43,58.53,58.43,58.5,205300.0,58.0822,58.1816,58.0822,58.1518,205300.0
2019-05-10 15:25:00,58.5,58.63,58.48,58.61,269660.0,58.1518,58.281,58.1319,58.2612,269660.0
2019-05-10 15:30:00,58.58,58.58,58.33,58.33,274680.0,58.2313,58.2313,57.9828,57.9828,274680.0
2019-05-10 15:35:00,58.35,58.35,58.21,58.23,168360.0,58.0027,58.0027,57.8635,57.8834,168360.0
2019-05-10 15:40:00,58.25,58.25,58.1,58.21,201540.0,57.9033,57.9033,57.7542,57.8635,201540.0
2019-05-10 15:45:00,58.21,58.24,58.12,58.13,232260.0,57.8635,57.8934,57.7741,57.784,232260.0
2019-05-10 15:50:00,58.14,58.19,58.08,58.19,307420.0,57.794,57.8437,57.7343,57.8437,307420.0
2019-05-10 15:55:00,58.2,58.25,58.09,58.23,876160.0,57.8536,57.9033,57.7443,57.8834,876160.0
2019-05-13 09:30:00,57.07,57.3,57.02,57.3,1289820.0,56.7303,56.959,56.6806,56.959,1289820.0
2019-05-13 09:35:00,57.27,57.38,57.13,57.35,459120.0,56.9291,57.0385,56.79,57.0087,459120.0
2019-05-13 09:40:00,57.35,57.37,57.18,57.36,338040.0,57.0087,57.0285,56.8397,57.0186,338040.0
2019-05-13 09:45:00,57.32,57.4,57.18,57.18,278480.0,56.9788,57.0584,56.8397,56.8397,278480.0
2019-05-13 09:50:00,57.15,57.16,56.76,56.81,541280.0,56.8099,56.8198,56.4222,56.4719,541280.0
2019-05-13 09:55:00,56.76,56.85,56.7,56.82,355000.0,56.4222,56.5116,56.3625,56.4818,355000.0
2019-05-13 10:00:00,56.8,56.85,56.63,56.65,437460.0,56.4619,56.5116,56.293,56.3128,437460.0
2019-05-13 10:05:00,56.66,56.66,56.52,56.58,409740.0,56.3228,56.3228,56.1836,56.2433,409740.0
2019-05-13 10:10:00,56.62,56.74,56.58,56.74,185860.0,56.283,56.4023,56.2433,56.4023,185860.0
2019-05-13 10:15:00,56.7,56.73,56.61,56.68,184440.0,56.3625,56.3924,56.2731,56.3427,184440.0
2019-05-13 10:20:00,56.67,56.68,56.55,56.63,252160.0,56.3327,56.3427,56.2134,56.293,252160.0
2019-05-13 10:25:00,56.64,56.67,56.33,56.47,761140.0,56.3029,56.3327,55.9947,56.1339,761140.0
2019-05-13 10:30:00,56.45,56.47,56.3,56.46,364980.0,56.114,56.1339,55.9649,56.124,364980.0
2019-05-13 10:35:00,56.47,56.62,56.47,56.62,426060.0,56.1339,56.283,56.1339,56.283,426060.0
2019-05-13 10:40:00,56.6,56.68,56.53,56.68,282740.0,56.2631,56.3427,56.1935,56.3427,282740.0
2019-05-13 10:45:00,56.65,56.68,56.49,56.5,150040.0,56.3128,56.3427,56.1538,56.1637,150040.0
2019-05-13 10:50:00,56.47,56.52,56.44,56.44,135340.0,56.1339,56.1836,56.1041,56.1041,135340.0
2019-05-13 10:55:00,56.44,56.46,56.38,56.45,151560.0,56.1041,56.124,56.0444,56.114,151560.0
2019-05-13 11:00:00,56.48,56.48,56.33,56.33,201560.0,56.1438,56.1438,55.9947,55.9947,201560.0
2019-05-13 11:05:00,56.34,56.35,56.28,56.29,318220.0,56.0047,56.0146,55.945,55.955,318220.0
2019-05-13 11:10:00,56.29,56.4,56.25,56.38,424640.0,55.955,56.0643,55.9152,56.0444,424640.0
2019-05-13 11:15:00,56.35,56.35,56.13,56.22,487540.0,56.0146,56.0146,55.7959,55.8854,487540.0
2019-05-13 11:20:00,56.19,56.38,56.19,56.35,304500.0,55.8556,56.0444,55.8556,56.0146,304500.0
2019-05-13 11:25:00,56.35,56.36,56.27,56.29,185800.0,56.0146,56.0246,55.9351,55.955,185800.0
2019-05-13 11:30:00,56.3,56.34,56.25,56.31,132080.0,55.9649,56.0047,55.9152,55.9749,132080.0
2019-05-13 11:35:00,56.3,56.32,56.11,56.16,280640.0,55.9649,55.9848,55.776,55.8257,280640.0
2019-05-13 11:40:00,56.15,56.23,56.12,56.22,231000.0,55.8158,55.8953,55.786,55.8854,231000.0
2019-05-13 11:45:00,56.23,56.27,56.16,56.21,143720.0,55.8953,55.9351,55.8257,55.8755,143720.0
2019-05-13 11:50:00,56.22,56.3,56.15,56.24,344880.0,55.8854,55.9649,55.8158,55.9053,344880.0
2019-05-13 11:55:00,56.23,56.4,56.23,56.4,151500.0,55.8953,56.0643,55.8953,56.0643,151500.0
2019-05-13 12:00:00,56.41,56.45,56.37,56.44,186740.0,56.0743,56.114,56.0345,56.1041,186740.0
2019-05-13 12:05:00,56.45,56.5,56.35,56.39,183020.0,56.114,56.1637,56.0146,56.0544,183020.0
2019-05-13 12:10:00,56.41,56.47,56.39,56.42,112000.0,56.0743,56.1339,56.0544,56.0842,112000.0
2019-05-13 12:15:00,56.43,56.44,56.32,56.39,80120.0,56.0941,56.1041,55.9848,56.0544,80120.0
2019-05-13 12:20:00,56.39,56.46,56.39,56.39,66380.0,56.0544,56.124,56.0544,56.0544,66380.0
2019-05-13 12:25:00,56.39,56.41,56.3,56.37,54820.0,56.0544,56.0743,55.9649,56.0345,54820.0
2019-05-13 12:30:00,56.35,56.37,56.28,56.3,88940.0,56.0146,56.0345,55.945,55.9649,88940.0
2019-05-13 12:35:00,56.33,56.49,56.33,56.42,139000.0,55.9947,56.1538,55.9947,56.0842,139000.0
2019-05-13 12:40:00,56.39,56.44,56.38,56.41,99460.0,56.0544,56.1041,56.0444,56.0743,99460.0
2019-05-13 12:45:00,56.39,56.52,56.39,56.45,210180.0,56.0544,56.1836,56.0544,56.114,210180.0
2019-05-13 12:50:00,56.48,56.57,56.45,56.52,147400.0,56.1438,56.2333,56.114,56.1836,147400.0
2019-05-13 12:55:00,56.52,56.52,56.43,56.51,176720.0,56.1836,56.1836,56.0941,56.1737,176720.0
2019-05-13 13:00:00,56.48,56.48,56.4,56.4,130300.0,56.1438,56.1438,56.0643,56.0643,130300.0
2019-05-13 13:05:00,56.39,56.47,56.38,56.4,85020.0,56.0544,56.1339,56.0444,56.0643,85020.0
2019-05-13 13:10:00,56.39,56.45,56.32,56.44,132600.0,56.0544,56.114,55.9848,56.1041,132600.0
2019-05-13 13:15:00,56.43,56.52,56.38,56.4,111400.0,56.0941,56.1836,56.0444,56.0643,111400.0
2019-05-13 13:20:00,56.39,56.42,56.35,56.38,167800.0,56.0544,56.0842,56.0146,56.0444,167800.0
2019-05-13 13:25:00,56.4,56.43,56.35,56.36,134460.0,56.0643,56.0941,56.0146,56.0246,134460.0
2019-05-13 13:30:00,56.34,56.42,56.34,56.4,110840.0,56.0047,56.0842,56.0047,56.0643,110840.0
2019-05-13 13:35:00,56.41,56.63,56.39,56.54,217760.0,56.0743,56.293,56.0544,56.2035,217760.0
2019-05-13 13:40:00,56.6,56.61,56.48,56.5,143300.0,56.2631,56.2731,56.1438,56.1637,143300.0
2019-05-13 13:45:00,56.49,56.55,56.45,56.53,134920.0,56.1538,56.2134,56.114,56.1935,134920.0
2019-05-13 13:50:00,56.55,56.63,56.52,56.63,160580.0,56.2134,56.293,56.1836,56.293,160580.0
2019-05-13 13:55:00,56.64,56.68,56.59,56.65,164000.0,56.3029,56.3427,56.2532,56.3128,164000.0
2019-05-13 14:00:00,56.6,56.66,56.6,56.62,68140.0,56.2631,56.3228,56.2631,56.283,68140.0
2019-05-13 14:05:00,56.62,56.73,56.62,56.67,82060.0,56.283,56.3924,56.283,56.3327,82060.0
2019-05-13 14:10:00,56.65,56.65,56.39,56.4,487560.0,56.3128,56.3128,56.0544,56.0643,487560.0
2019-05-13 14:15:00,56.41,56.45,56.4,56.4,111620.0,56.0743,56.114,56.0643,56.0643,111620.0
2019-05-13 14:20:00,56.4,56.58,56.4,56.58,187840.0,56.0643,56.2433,56.0643,56.2433,187840.0
2019-05-13 14:25:00,56.59,56.73,56.57,56.62,212180.0,56.2532,56.3924,56.2333,56.283,212180.0
2019-05-13 14:30:00,56.66,56.66,56.53,56.58,142300.0,56.3228,56.3228,56.1935,56.2433,142300.0
2019-05-13 14:35:00,56.6,56.62,56.51,56.57,139280.0,56.2631,56.283,56.1737,56.2333,139280.0
2019-05-13 14:40:00,56.55,56.62,56.45,56.51,144900.0,56.2134,56.283,56.114,56.1737,144900.0
2019-05-13 14:45:00,56.56,56.64,56.55,56.58,173200.0,56.2234,56.3029,56.2134,56.2433,173200.0
2019-05-13 14:50:00,56.63,56.8,56.63,56.76,228200.0,56.293,56.4619,56.293,56.4222,228200.0
2019-05-13 14:55:00,56.76,56.85,56.75,56.75,138860.0,56.4222,56.5116,56.4122,56.4122,138860.0
2019-05-13 15:00:00,56.75,56.84,56.68,56.71,157800.0,56.4122,56.5017,56.3427,56.3725,157800.0
2019-05-13 15:05:00,56.71,56.81,56.68,56.72,268780.0,56.3725,56.4719,56.3427,56.3824,268780.0
2019-05-13 15:10:00,56.75,56.79,56.67,56.67,227020.0,56.4122,56.452,56.3327,56.3327,227020.0
2019-05-13 15:15:00,56.67,56.73,56.65,56.67,227460.0,56.3327,56.3924,56.3128,56.3327,227460.0
2019-05-13 15:20:00,56.67,56.69,56.52,56.52,321000.0,56.3327,56.3526,56.1836,56.1836,321000.0
2019-05-13 15:25:00,56.5,56.58,56.49,56.49,252640.0,56.1637,56.2433,56.1538,56.1538,252640.0
2019-05-13 15:30:00,56.48,56.49,56.38,56.46,243340.0,56.1438,56.1538,56.0444,56.124,243340.0
2019-05-13 15:35:00,56.45,56.47,56.32,56.4,392000.0,56.114,56.1339,55.9848,56.0643,392000.0
2019-05-13 15:40:00,56.39,56.49,56.38,56.46,282120.0,56.0544,56.1538,56.0444,56.124,282120.0
2019-05-13 15:45:00,56.45,56.6,56.45,56.57,377720.0,56.114,56.2631,56.114,56.2333,377720.0
2019-05-13 15:50:00,56.55,56.58,56.42,56.53,511180.0,56.2134,56.2433,56.0842,56.1935,511180.0
2019-05-13 15:55:00,56.55,56.7,56.5,56.61,1005360.0,56.2134,56.3625,56.1637,56.2731,1005360.0
2019-05-14 09:30:00,56.95,57.02,56.83,56.86,956380.0,56.611,56.6806,56.4918,56.5216,956380.0
2019-05-14 09:35:00,56.85,56.97,56.78,56.84,451220.0,56.5116,56.6309,56.4421,56.5017,451220.0
2019-05-14 09:40:00,56.84,56.93,56.8,56.91,326000.0,56.5017,56.5912,56.4619,56.5713,326000.0
2019-05-14 09:45:00,56.92,56.92,56.54,56.54,361680.0,56.5812,56.5812,56.2035,56.2035,361680.0
2019-05-14 09:50:00,56.53,56.53,56.41,56.45,350300.0,56.1935,56.1935,56.0743,56.114,350300.0
2019-05-14 09:55:00,56.44,56.61,56.4,56.49,273800.0,56.1041,56.2731,56.0643,56.1538,273800.0
2019-05-14 10:00:00,56.51,56.65,56.49,56.53,389020.0,56.1737,56.3128,56.1538,56.1935,389020.0
2019-05-14 10:05:00,56.54,56.56,56.37,56.53,228860.0,56.2035,56.2234,56.0345,56.1935,228860.0
2019-05-14 10:10:00,56.54,56.54,56.44,56.5,147060.0,56.2035,56.2035,56.1041,56.1637,147060.0
2019-05-14 10:15:00,56.49,56.64,56.49,56.61,307000.0,56.1538,56.3029,56.1538,56.2731,307000.0
2019-05-14 10:20:00,56.61,56.68,56.59,56.63,157400.0,56.2731,56.3427,56.2532,56.293,157400.0
2019-05-14 10:25:00,56.64,56.75,56.59,56.74,191180.0,56.3029,56.4122,56.2532,56.4023,191180.0
2019-05-14 10:30:00,56.75,56.84,56.75,56.82,190020.0,56.4122,56.5017,56.4122,56.4818,190020.0
2019-05-14 10:35:00,56.78,56.85,56.76,56.8,161420.0,56.4421,56.5116,56.4222,56.4619,161420.0
2019-05-14 10:40:00,56.83,56.86,56.81,56.83,92140.0,56.4918,56.5216,56.4719,56.4918,92140.0
2019-05-14 10:45:00,56.85,56.88,56.81,56.83,97380.0,56.5116,56.5415,56.4719,56.4918,97380.0
2019-05-14 10:50:00,56.83,56.84,56.69,56.72,215060.0,56.4918,56.5017,56.3526,56.3824,215060.0
2019-05-14 10:55:00,56.69,56.7,56.58,56.64,210420.0,56.3526,56.3625,56.2433,56.3029,210420.0
2019-05-14 11:00:00,56.6,56.63,56.47,56.51,128680.0,56.2631,56.293,56.1339,56.1737,128680.0
2019-05-14 11:05:00,56.5,56.6,56.49,56.55,193260.0,56.1637,56.2631,56.1538,56.2134,193260.0
2019-05-14 11:10:00,56.54,56.7,56.51,56.7,219300.0,56.2035,56.3625,56.1737,56.3625,219300.0
2019-05-14 11:15:00,56.69,56.74,56.65,56.67,108500.0,56.3526,56.4023,56.3128,56.3327,108500.0
2019-05-14 11:20:00,56.7,56.78,56.69,56.75,172300.0,56.3625,56.4421,56.3526,56.4122,172300.0
2019-05-14 11:25:00,56.76,56.81,56.69,56.72,227520.0,56.4222,56.4719,56.3526,56.3824,227520.0
2019-05-14 11:30:00,56.72,56.77,56.72,56.77,102780.0,56.3824,56.4321,56.3824,56.4321,102780.0
2019-05-14 11:35:00,56.79,56.81,56.76,56.76,109000.0,56.452,56.4719,56.4222,56.4222,109000.0
2019-05-14 11:40:00,56.77,56.81,56.76,56.76,154400.0,56.4321,56.4719,56.4222,56.4222,154400.0
2019-05-14 11:45:00,56.77,56.83,56.77,56.82,147860.0,56.4321,56.4918,56.4321,56.4818,147860.0
2019-05-14 11:50:00,56.83,56.85,56.81,56.83,89420.0,56.4918,56.5116,56.4719,56.4918,89420.0
2019-05-14 11:55:00,56.83,56.85,56.77,56.84,238080.0,56.4918,56.5116,56.4321,56.5017,238080.0
2019-05-14 12:00:00,56.84,56.86,56.81,56.82,201720.0,56.5017,56.5216,56.4719,56.4818,201720.0
2019-05-14 12:05:00,56.82,56.87,56.82,56.83,98800.0,56.4818,56.5315,56.4818,56.4918,98800.0
2019-05-14 12:10:00,56.83,56.85,56.73,56.75,345880.0,56.4918,56.5116,56.3924,56.4122,345880.0
2019-05-14 12:15:00,56.73,56.73,56.64,56.65,183120.0,56.3924,56.3924,56.3029,56.3128,183120.0
2019-05-14 12:20:00,56.63,56.69,56.59,56.59,340280.0,56.293,56.3526,56.2532,56.2532,340280.0
2019-05-14 12:25:00,56.59,56.63,56.55,56.56,111280.0,56.2532,56.293,56.2134,56.2234,111280.0
2019-05-14 12:30:00,56.57,56.61,56.52,56.54,273820.0,56.2333,56.2731,56.1836,56.2035,273820.0
2019-05-14 12:35:00,56.53,56.58,56.53,56.54,87120.0,56.1935,56.2433,56.1935,56.2035,87120.0
2019-05-14 12:40:00,56.55,56.59,56.54,56.55,78020.0,56.2134,56.2532,56.2035,56.2134,78020.0
2019-05-14 12:45:00,56.56,56.57,56.54,56.55,121000.0,56.2234,56.2333,56.2035,56.2134,121000.0
2019-05-14 12:50:00,56.54,56.56,56.52,56.54,122040.0,56.2035,56.2234,56.1836,56.2035,122040.0
2019-05-14 12:55:00,56.54,56.59,56.53,56.55,106180.0,56.2035,56.2532,56.1935,56.2134,106180.0
2019-05-14 13:00:00,56.55,56.59,56.52,56.56,387620.0,56.2134,56.2532,56.1836,56.2234,387620.0
2019-05-14 13:05:00,56.55,56.59,56.54,56.57,135460.0,56.2134,56.2532,56.2035,56.2333,135460.0
2019-05-14 13:10:00,56.59,56.69,56.59,56.68,106160.0,56.2532,56.3526,56.2532,56.3427,106160.0
2019-05-14 13:15:00,56.68,56.69,56.61,56.63,91880.0,56.3427,56.3526,56.2731,56.293,91880.0
2019-05-14 13:20:00,56.64,56.69,56.62,56.68,190540.0,56.3029,56.3526,56.283,56.3427,190540.0
2019-05-14 13:25:00,56.68,56.68,56.63,56.64,120540.0,56.3427,56.3427,56.293,56.3029,120540.0
2019-05-14 13:30:00,56.64,56.66,56.62,56.62,131040.0,56.3029,56.3228,56.283,56.283,131040.0
2019-05-14 13:35:00,56.61,56.63,56.59,56.61,115360.0,56.2731,56.293,56.2532,56.2731,115360.0
2019-05-14 13:40:00,56.59,56.59,56.53,56.53,177320.0,56.2532,56.2532,56.1935,56.1935,177320.0
2019-05-14 13:45:00,56.53,56.54,56.48,56.5,234040.0,56.1935,56.2035,56.1438,56.1637,234040.0
2019-05-14 13:50:00,56.51,56.53,56.48,56.48,93880.0,56.1737,56.1935,56.1438,56.1438,93880.0
2019-05-14 13:55:00,56.49,56.49,56.43,56.45,168180.0,56.1538,56.1538,56.0941,56.114,168180.0
2019-05-14 14:00:00,56.45,56.45,56.33,56.33,220720.0,56.114,56.114,55.9947,55.9947,220720.0
2019-05-14 14:05:00,56.32,56.33,56.2,56.32,374220.0,55.9848,55.9947,55.8655,55.9848,374220.0
2019-05-14 14:10:00,56.33,56.36,56.31,56.31,256260.0,55.9947,56.0246,55.9749,55.9749,256260.0
2019-05-14 14:15:00,56.31,56.31,56.25,56.31,474360.0,55.9749,55.9749,55.9152,55.9749,474360.0
2019-05-14 14:20:00,56.31,56.34,56.29,56.33,355660.0,55.9749,56.0047,55.955,55.9947,355660.0
2019-05-14 14:25:00,56.33,56.4,56.33,56.39,316980.0,55.9947,56.0643,55.9947,56.0544,316980.0
2019-05-14 14:30:00,56.39,56.4,56.36,56.39,179500.0,56.0544,56.0643,56.0246,56.0544,179500.0
2019-05-14 14:35:00,56.39,56.41,56.39,56.39,210040.0,56.0544,56.0743,56.0544,56.0544,210040.0
2019-05-14 14:40:00,56.4,56.41,56.36,56.4,288640.0,56.0643,56.0743,56.0246,56.0643,288640.0
2019-05-14 14:45:00,56.4,56.4,56.25,56.26,353020.0,56.0643,56.0643,55.9152,55.9252,353020.0
2019-05-14 14:50:00,56.26,56.32,56.21,56.27,277900.0,55.9252,55.9848,55.8755,55.9351,277900.0
2019-05-14 14:55:00,56.26,56.32,56.23,56.29,159460.0,55.9252,55.9848,55.8953,55.955,159460.0
2019-05-14 15:00:00,56.28,56.34,56.26,56.31,214720.0,55.945,56.0047,55.9252,55.9749,214720.0
2019-05-14 15:05:00,56.31,56.35,56.29,56.35,160780.0,55.9749,56.0146,55.955,56.0146,160780.0
2019-05-14 15:10:00,56.36,56.38,56.28,56.31,182360.0,56.0246,56.0444,55.945,55.9749,182360.0
2019-05-14 15:15:00,56.32,56.33,56.27,56.32,138680.0,55.9848,55.9947,55.9351,55.9848,138680.0
2019-05-14 15:20:00,56.35,56.35,56.26,56.27,286400.0,56.0146,56.0146,55.9252,55.9351,286400.0
2019-05-14 15:25:00,56.26,56.27,56.23,56.23,232580.0,55.9252,55.9351,55.8953,55.8953,232580.0
2019-05-14 15:30:00,56.22,56.22,56.05,56.08,533080.0,55.8854,55.8854,55.7164,55.7462,533080.0
2019-05-14 15:35:00,56.06,56.16,56.05,56.07,464160.0,55.7263,55.8257,55.7164,55.7363,464160.0
2019-05-14 15:40:00,56.07,56.15,56.05,56.05,471960.0,55.7363,55.8158,55.7164,55.7164,471960.0
2019-05-14 15:45:00,56.05,56.08,56.02,56.04,638200.0,55.7164,55.7462,55.6866,55.7065,638200.0
2019-05-14 15:50:00,56.04,56.05,55.98,56.05,530720.0,55.7065,55.7164,55.6468,55.7164,530720.0
2019-05-14 15:55:00,56.07,56.1,56.0,56.02,852340.0,55.7363,55.7661,55.6667,55.6866,852340.0
2019-05-15 09:30:00,55.89,56.43,55.83,56.4,1716180.0,55.5574,56.0941,55.4977,56.0643,1716180.0
2019-05-15 09:35:00,56.38,56.4,56.17,56.24,716860.0,56.0444,56.0643,55.8357,55.9053,716860.0
2019-05-15 09:40:00,56.28,56.32,56.2,56.25,406320.0,55.945,55.9848,55.8655,55.9152,406320.0
2019-05-15 09:45:00,56.25,56.56,56.24,56.56,680760.0,55.9152,56.2234,55.9053,56.2234,680760.0
2019-05-15 09:50:00,56.55,56.58,56.36,56.36,840340.0,56.2134,56.2433,56.0246,56.0246,840340.0
2019-05-15 09:55:00,56.38,56.55,56.36,56.54,426600.0,56.0444,56.2134,56.0246,56.2035,426600.0
2019-05-15 10:00:00,56.54,56.72,56.54,56.67,302960.0,56.2035,56.3824,56.2035,56.3327,302960.0
2019-05-15 10:05:00,56.67,56.79,56.67,56.77,270980.0,56.3327,56.452,56.3327,56.4321,270980.0
2019-05-15 10:10:00,56.77,57.02,56.7,57.02,442660.0,56.4321,56.6806,56.3625,56.6806,442660.0
2019-05-15 10:15:00,57.02,57.11,56.85,56.85,269540.0,56.6806,56.7701,56.5116,56.5116,269540.0
2019-05-15 10:20:00,56.85,56.94,56.78,56.9,326900.0,56.5116,56.6011,56.4421,56.5613,326900.0
2019-05-15 10:25:00,56.9,57.23,56.9,57.21,406000.0,56.5613,56.8894,56.5613,56.8695,406000.0
2019-05-15 10:30:00,57.17,57.28,57.03,57.11,323380.0,56.8297,56.9391,56.6906,56.7701,323380.0
2019-05-15 10:35:00,57.15,57.25,57.13,57.23,235120.0,56.8099,56.9093,56.79,56.8894,235120.0
2019-05-15 10:40:00,57.25,57.35,57.23,57.33,233700.0,56.9093,57.0087,56.8894,56.9888,233700.0
2019-05-15 10:45:00,57.35,57.43,57.3,57.41,204500.0,57.0087,57.0882,56.959,57.0683,204500.0
2019-05-15 10:50:00,57.41,57.43,57.32,57.33,284540.0,57.0683,57.0882,56.9788,56.9888,284540.0
2019-05-15 10:55:00,57.34,57.38,57.28,57.32,157300.0,56.9987,57.0385,56.9391,56.9788,157300.0
2019-05-15 11:00:00,57.31,57.31,57.21,57.26,148020.0,56.9689,56.9689,56.8695,56.9192,148020.0
2019-05-15 11:05:00,57.25,57.34,57.24,57.34,140200.0,56.9093,56.9987,56.8993,56.9987,140200.0
2019-05-15 11:10:00,57.33,57.52,57.33,57.48,251140.0,56.9888,57.1777,56.9888,57.1379,251140.0
2019-05-15 11:15:00,57.49,57.6,57.49,57.6,321920.0,57.1478,57.2572,57.1478,57.2572,321920.0
2019-05-15 11:20:00,57.61,57.73,57.56,57.73,430380.0,57.2671,57.3864,57.2174,57.3864,430380.0
2019-05-15 11:25:00,57.73,57.89,57.73,57.84,450480.0,57.3864,57.5455,57.3864,57.4958,450480.0
2019-05-15 11:30:00,57.86,57.9,57.68,57.7,224740.0,57.5156,57.5554,57.3367,57.3566,224740.0
2019-05-15 11:35:00,57.7,57.73,57.66,57.69,178940.0,57.3566,57.3864,57.3168,57.3466,178940.0
2019-05-15 11:40:00,57.71,57.71,57.61,57.7,484540.0,57.3665,57.3665,57.2671,57.3566,484540.0
2019-05-15 11:45:00,57.68,57.7,57.65,57.69,314420.0,57.3367,57.3566,57.3069,57.3466,314420.0
2019-05-15 11:50:00,57.68,57.78,57.65,57.72,192620.0,57.3367,57.4361,57.3069,57.3765,192620.0
2019-05-15 11:55:00,57.7,57.78,57.69,57.75,117040.0,57.3566,57.4361,57.3466,57.4063,117040.0
2019-05-15 12:00:00,57.75,57.87,57.72,57.85,181400.0,57.4063,57.5256,57.3765,57.5057,181400.0
2019-05-15 12:05:00,57.88,57.93,57.83,57.85,305660.0,57.5355,57.5852,57.4858,57.5057,305660.0
2019-05-15 12:10:00,57.83,57.83,57.72,57.78,180780.0,57.4858,57.4858,57.3765,57.4361,180780.0
2019-05-15 12:15:00,57.78,57.83,57.72,57.81,245100.0,57.4361,57.4858,57.3765,57.4659,245100.0
2019-05-15 12:20:00,57.81,57.83,57.77,57.78,208100.0,57.4659,57.4858,57.4262,57.4361,208100.0
2019-05-15 12:25:00,57.77,57.83,57.75,57.81,145240.0,57.4262,57.4858,57.4063,57.4659,145240.0
2019-05-15 12:30:00,57.83,57.91,57.82,57.89,227100.0,57.4858,57.5653,57.4759,57.5455,227100.0
2019-05-15 12:35:00,57.89,57.89,57.79,57.87,169520.0,57.5455,57.5455,57.446,57.5256,169520.0
2019-05-15 12:40:00,57.88,57.91,57.85,57.91,106000.0,57.5355,57.5653,57.5057,57.5653,106000.0
2019-05-15 12:45:00,57.91,57.94,57.87,57.9,133700.0,57.5653,57.5952,57.5256,57.5554,133700.0
2019-05-15 12:50:00,57.91,57.94,57.84,57.84,121820.0,57.5653,57.5952,57.4958,57.4958,121820.0
2019-05-15 12:55:00,57.83,57.84,57.76,57.77,284780.0,57.4858,57.4958,57.4162,57.4262,284780.0
2019-05-15 13:00:00,57.77,57.88,57.76,57.87,138940.0,57.4262,57.5355,57.4162,57.5256,138940.0
2019-05-15 13:05:00,57.88,57.97,57.87,57.93,217940.0,57.5355,57.625,57.5256,57.5852,217940.0
2019-05-15 13:10:00,57.93,58.04,57.93,57.99,284320.0,57.5852,57.6946,57.5852,57.6449,284320.0
2019-05-15 13:15:00,58.01,58.03,57.98,57.99,165920.0,57.6647,57.6846,57.6349,57.6449,165920.0
2019-05-15 13:20:00,57.99,58.12,57.99,58.07,220140.0,57.6449,57.7741,57.6449,57.7244,220140.0
2019-05-15 13:25:00,58.05,58.13,58.05,58.12,161020.0,57.7045,57.784,57.7045,57.7741,161020.0
2019-05-15 13:30:00,58.12,58.27,58.12,58.26,278080.0,57.7741,57.9232,57.7741,57.9133,278080.0
2019-05-15 13:35:00,58.25,58.35,58.23,58.31,174700.0,57.9033,58.0027,57.8834,57.963,174700.0
2019-05-15 13:40:00,58.31,58.37,58.29,58.29,160980.0,57.963,58.0226,57.9431,57.9431,160980.0
2019-05-15 13:45:00,58.28,58.4,58.26,58.4,200120.0,57.9331,58.0524,57.9133,58.0524,200120.0
2019-05-15 13:50:00,58.39,58.42,58.28,58.28,122700.0,58.0425,58.0723,57.9331,57.9331,122700.0
2019-05-15 13:55:00,58.31,58.37,58.31,58.32,184120.0,57.963,58.0226,57.963,57.9729,184120.0
2019-05-15 14:00:00,58.28,58.35,58.26,58.33,183280.0,57.9331,58.0027,57.9133,57.9828,183280.0
2019-05-15 14:05:00,58.32,58.32,58.25,58.27,96600.0,57.9729,57.9729,57.9033,57.9232,96600.0
2019-05-15 14:10:00,58.27,58.38,58.26,58.36,165300.0,57.9232,58.0325,57.9133,58.0127,165300.0
2019-05-15 14:15:00,58.35,58.41,58.31,58.37,142280.0,58.0027,58.0624,57.963,58.0226,142280.0
2019-05-15 14:20:00,58.4,58.42,58.36,58.39,172340.0,58.0524,58.0723,58.0127,58.0425,172340.0
2019-05-15 14:25:00,58.37,58.38,58.33,58.35,52460.0,58.0226,58.0325,57.9828,58.0027,52460.0
2019-05-15 14:30:00,58.36,58.4,58.33,58.36,148120.0,58.0127,58.0524,57.9828,58.0127,148120.0
2019-05-15 14:35:00,58.36,58.36,58.31,58.36,46000.0,58.0127,58.0127,57.963,58.0127,46000.0
2019-05-15 14:40:00,58.35,58.35,58.3,58.33,189440.0,58.0027,58.0027,57.953,57.9828,189440.0
2019-05-15 14:45:00,58.33,58.43,58.33,58.39,124840.0,57.9828,58.0822,57.9828,58.0425,124840.0
2019-05-15 14:50:00,58.4,58.4,58.29,58.3,131220.0,58.0524,58.0524,57.9431,57.953,131220.0
2019-05-15 14:55:00,58.3,58.37,58.3,58.32,154220.0,57.953,58.0226,57.953,57.9729,154220.0
2019-05-15 15:00:00,58.3,58.3,58.2,58.22,490720.0,57.953,57.953,57.8536,57.8735,490720.0
2019-05-15 15:05:00,58.23,58.27,58.2,58.23,178440.0,57.8834,57.9232,57.8536,57.8834,178440.0
2019-05-15 15:10:00,58.24,58.26,58.23,58.24,134380.0,57.8934,57.9133,57.8834,57.8934,134380.0
2019-05-15 15:15:00,58.25,58.27,58.21,58.24,114620.0,57.9033,57.9232,57.8635,57.8934,114620.0
2019-05-15 15:20:00,58.25,58.32,58.24,58.32,109180.0,57.9033,57.9729,57.8934,57.9729,109180.0
2019-05-15 15:25:00,58.31,58.35,58.3,58.31,246760.0,57.963,58.0027,57.953,57.963,246760.0
2019-05-15 15:30:00,58.29,58.34,58.27,58.31,229420.0,57.9431,57.9928,57.9232,57.963,229420.0
2019-05-15 15:35:00,58.3,58.31,58.22,58.25,317400.0,57.953,57.963,57.8735,57.9033,317400.0
2019-05-15 15:40:00,58.25,58.3,58.24,58.29,307860.0,57.9033,57.953,57.8934,57.9431,307860.0
2019-05-15 15:45:00,58.28,58.37,58.27,58.34,400480.0,57.9331,58.0226,57.9232,57.9928,400480.0
2019-05-15 15:50:00,58.35,58.57,58.34,58.49,817740.0,58.0027,58.2214,57.9928,58.1419,817740.0
2019-05-15 15:55:00,58.49,58.5,58.18,58.21,2145180.0,58.1419,58.1518,57.8337,57.8635,2145180.0
2019-05-16 09:30:00,58.22,58.34,58.14,58.29,817280.0,57.8735,57.9928,57.794,57.9431,817280.0
2019-05-16 09:35:00,58.33,58.46,58.28,58.44,490820.0,57.9828,58.1121,57.9331,58.0922,490820.0
2019-05-16 09:40:00,58.48,58.57,58.4,58.41,423740.0,58.1319,58.2214,58.0524,58.0624,423740.0
2019-05-16 09:45:00,58.47,58.62,58.41,58.57,368160.0,58.122,58.2711,58.0624,58.2214,368160.0
2019-05-16 09:50:00,58.6,58.96,58.6,58.89,826220.0,58.2512,58.6091,58.2512,58.5395,826220.0
2019-05-16 09:55:00,58.84,58.93,58.75,58.82,365160.0,58.4898,58.5793,58.4003,58.4699,365160.0
2019-05-16 10:00:00,58.83,58.91,58.78,58.9,262380.0,58.4799,58.5594,58.4302,58.5494,262380.0
2019-05-16 10:05:00,58.91,58.95,58.89,58.92,311880.0,58.5594,58.5991,58.5395,58.5693,311880.0
2019-05-16 10:10:00,58.9,58.94,58.84,58.86,276580.0,58.5494,58.5892,58.4898,58.5097,276580.0
2019-05-16 10:15:00,58.86,59.07,58.86,59.07,364340.0,58.5097,58.7184,58.5097,58.7184,364340.0
2019-05-16 10:20:00,59.1,59.25,59.08,59.19,375020.0,58.7483,58.8974,58.7284,58.8377,375020.0
2019-05-16 10:25:00,59.18,59.26,59.1,59.25,538920.0,58.8278,58.9073,58.7483,58.8974,538920.0
2019-05-16 10:30:00,59.27,59.35,59.22,59.34,474440.0,58.9172,58.9968,58.8675,58.9868,474440.0
2019-05-16 10:35:00,59.35,59.36,59.28,59.3,398240.0,58.9968,59.0067,58.9272,58.9471,398240.0
2019-05-16 10:40:00,59.3,59.41,59.3,59.36,318120.0,58.9471,59.0564,58.9471,59.0067,318120.0
2019-05-16 10:45:00,59.38,59.38,59.2,59.21,238220.0,59.0266,59.0266,58.8477,58.8576,238220.0
2019-05-16 10:50:00,59.21,59.33,59.21,59.27,196860.0,58.8576,58.9769,58.8576,58.9172,196860.0
2019-05-16 10:55:00,59.25,59.29,59.23,59.27,235140.0,58.8974,58.9371,58.8775,58.9172,235140.0
2019-05-16 11:00:00,59.24,59.24,59.13,59.17,141500.0,58.8874,58.8874,58.7781,58.8178,141500.0
2019-05-16 11:05:00,59.15,59.19,59.09,59.12,127200.0,58.798,58.8377,58.7383,58.7681,127200.0
2019-05-16 11:10:00,59.12,59.19,59.1,59.16,145380.0,58.7681,58.8377,58.7483,58.8079,145380.0
2019-05-16 11:15:00,59.19,59.24,59.16,59.21,210740.0,58.8377,58.8874,58.8079,58.8576,210740.0
2019-05-16 11:20:00,59.21,59.3,59.2,59.27,279240.0,58.8576,58.9471,58.8477,58.9172,279240.0
2019-05-16 11:25:00,59.26,59.28,59.21,59.21,277800.0,58.9073,58.9272,58.8576,58.8576,277800.0
2019-05-16 11:30:00,59.21,59.24,59.18,59.22,149540.0,58.8576,58.8874,58.8278,58.8675,149540.0
2019-05-16 11:35:00,59.23,59.3,59.23,59.3,157060.0,58.8775,58.9471,58.8775,58.9471,157060.0
2019-05-16 11:40:00,59.29,59.38,59.29,59.36,145400.0,58.9371,59.0266,58.9371,59.0067,145400.0
2019-05-16 11:45:00,59.36,59.38,59.31,59.33,246040.0,59.0067,59.0266,58.957,58.9769,246040.0
2019-05-16 11:50:00,59.35,59.38,59.26,59.26,157240.0,58.9968,59.0266,58.9073,58.9073,157240.0
2019-05-16 11:55:00,59.29,59.37,59.28,59.33,89000.0,58.9371,59.0166,58.9272,58.9769,89000.0
2019-05-16 12:00:00,59.33,59.33,59.21,59.22,128400.0,58.9769,58.9769,58.8576,58.8675,128400.0
2019-05-16 12:05:00,59.24,59.27,59.21,59.22,166620.0,58.8874,58.9172,58.8576,58.8675,166620.0
2019-05-16 12:10:00,59.21,59.25,59.19,59.22,173600.0,58.8576,58.8974,58.8377,58.8675,173600.0
2019-05-16 12:15:00,59.23,59.25,59.16,59.24,294200.0,58.8775,58.8974,58.8079,58.8874,294200.0
2019-05-16 12:20:00,59.24,59.28,59.22,59.23,75280.0,58.8874,58.9272,58.8675,58.8775,75280.0
2019-05-16 12:25:00,59.23,59.25,59.2,59.21,49160.0,58.8775,58.8974,58.8477,58.8576,49160.0
2019-05-16 12:30:00,59.19,59.23,59.18,59.23,120520.0,58.8377,58.8775,58.8278,58.8775,120520.0
2019-05-16 12:35:00,59.22,59.22,59.15,59.15,77720.0,58.8675,58.8675,58.798,58.798,77720.0
2019-05-16 12:40:00,59.15,59.15,59.05,59.11,130120.0,58.798,58.798,58.6985,58.7582,130120.0
2019-05-16 12:45:00,59.11,59.11,59.03,59.07,85800.0,58.7582,58.7582,58.6787,58.7184,85800.0
2019-05-16 12:50:00,59.04,59.06,58.99,59.04,102660.0,58.6886,58.7085,58.6389,58.6886,102660.0
2019-05-16 12:55:00,59.03,59.14,59.02,59.14,107080.0,58.6787,58.788,58.6687,58.788,107080.0
2019-05-16 13:00:00,59.15,59.18,59.07,59.08,150480.0,58.798,58.8278,58.7184,58.7284,150480.0
2019-05-16 13:05:00,59.08,59.15,59.03,59.1,96140.0,58.7284,58.798,58.6787,58.7483,96140.0
2019-05-16 13:10:00,59.19,59.22,59.17,59.2,78280.0,58.8377,58.8675,58.8178,58.8477,78280.0
2019-05-16 13:15:00,59.2,59.22,59.19,59.22,104860.0,58.8477,58.8675,58.8377,58.8675,104860.0
2019-05-16 13:20:00,59.22,59.26,59.17,59.18,169120.0,58.8675,58.9073,58.8178,58.8278,169120.0
2019-05-16 13:25:00,59.16,59.23,59.16,59.2,98960.0,58.8079,58.8775,58.8079,58.8477,98960.0
2019-05-16 13:30:00,59.2,59.24,59.18,59.21,98240.0,58.8477,58.8874,58.8278,58.8576,98240.0
2019-05-16 13:35:00,59.21,59.24,59.17,59.17,74640.0,58.8576,58.8874,58.8178,58.8178,74640.0
2019-05-16 13:40:00,59.17,59.17,59.1,59.1,74000.0,58.8178,58.8178,58.7483,58.7483,74000.0
2019-05-16 13:45:00,59.12,59.15,59.04,59.08,67420.0,58.7681,58.798,58.6886,58.7284,67420.0
2019-05-16 13:50:00,59.05,59.06,58.94,58.96,189700.0,58.6985,58.7085,58.5892,58.6091,189700.0
2019-05-16 13:55:00,58.96,59.01,58.9,59.01,109520.0,58.6091,58.6588,58.5494,58.6588,109520.0
2019-05-16 14:00:00,58.99,59.02,58.93,58.99,76940.0,58.6389,58.6687,58.5793,58.6389,76940.0
2019-05-16 14:05:00,59.02,59.05,58.96,58.96,51840.0,58.6687,58.6985,58.6091,58.6091,51840.0
2019-05-16 14:10:00,58.94,59.0,58.94,58.99,27980.0,58.5892,58.6488,58.5892,58.6389,27980.0
2019-05-16 14:15:00,58.99,59.03,58.99,59.03,59000.0,58.6389,58.6787,58.6389,58.6787,59000.0
2019-05-16 14:20:00,59.04,59.09,59.02,59.09,140560.0,58.6886,58.7383,58.6687,58.7383,140560.0
2019-05-16 14:25:00,59.08,59.1,59.02,59.08,67000.0,58.7284,58.7483,58.6687,58.7284,67000.0
2019-05-16 14:30:00,59.07,59.1,59.07,59.08,68000.0,58.7184,58.7483,58.7184,58.7284,68000.0
2019-05-16 14:35:00,59.08,59.14,59.08,59.14,91940.0,58.7284,58.788,58.7284,58.788,91940.0
2019-05-16 14:40:00,59.14,59.15,59.11,59.14,42220.0,58.788,58.798,58.7582,58.788,42220.0
2019-05-16 14:45:00,59.15,59.17,59.11,59.12,263380.0,58.798,58.8178,58.7582,58.7681,263380.0
2019-05-16 14:50:00,59.12,59.14,59.04,59.04,93040.0,58.7681,58.788,58.6886,58.6886,93040.0
2019-05-16 14:55:00,59.03,59.1,59.0,59.05,157020.0,58.6787,58.7483,58.6488,58.6985,157020.0
2019-05-16 15:00:00,59.03,59.03,58.99,58.99,48480.0,58.6787,58.6787,58.6389,58.6389,48480.0
2019-05-16 15:05:00,59.0,59.02,58.92,58.96,117580.0,58.6488,58.6687,58.5693,58.6091,117580.0
2019-05-16 15:10:00,58.98,59.02,58.98,59.0,71560.0,58.629,58.6687,58.629,58.6488,71560.0
2019-05-16 15:15:00,58.99,59.02,58.96,59.01,98080.0,58.6389,58.6687,58.6091,58.6588,98080.0
2019-05-16 15:20:00,59.02,59.05,58.99,59.03,100560.0,58.6687,58.6985,58.6389,58.6787,100560.0
2019-05-16 15:25:00,59.03,59.09,59.01,59.07,108340.0,58.6787,58.7383,58.6588,58.7184,108340.0
2019-05-16 15:30:00,59.05,59.05,58.94,59.0,296420.0,58.6985,58.6985,58.5892,58.6488,296420.0
2019-05-16 15:35:00,59.02,59.04,58.94,58.95,176900.0,58.6687,58.6886,58.5892,58.5991,176900.0
2019-05-16 15:40:00,58.95,58.97,58.85,58.88,296860.0,58.5991,58.619,58.4997,58.5296,296860.0
2019-05-16 15:45:00,58.88,58.94,58.78,58.82,509040.0,58.5296,58.5892,58.4302,58.4699,509040.0
2019-05-16 15:50:00,58.84,58.9,58.8,58.87,304200.0,58.4898,58.5494,58.45,58.5196,304200.0
2019-05-16 15:55:00,58.88,59.02,58.85,58.95,652260.0,58.5296,58.6687,58.4997,58.5991,652260.0
2019-05-17 09:30:00,58.5,58.69,58.28,58.65,1614880.0,58.1518,58.3407,57.9331,58.3009,1614880.0
2019-05-17 09:35:00,58.66,58.68,58.55,58.6,211560.0,58.3109,58.3308,58.2015,58.2512,211560.0
2019-05-17 09:40:00,58.61,58.77,58.61,58.71,182120.0,58.2612,58.4202,58.2612,58.3606,182120.0
2019-05-17 09:45:00,58.72,58.86,58.72,58.84,109260.0,58.3705,58.5097,58.3705,58.4898,109260.0
2019-05-17 09:50:00,58.82,58.85,58.51,58.55,194660.0,58.4699,58.4997,58.1618,58.2015,194660.0
2019-05-17 09:55:00,58.57,58.58,58.45,58.54,185780.0,58.2214,58.2313,58.1021,58.1916,185780.0
2019-05-17 10:00:00,58.5,58.67,58.5,58.59,199040.0,58.1518,58.3208,58.1518,58.2413,199040.0
2019-05-17 10:05:00,58.56,58.71,58.55,58.63,204940.0,58.2115,58.3606,58.2015,58.281,204940.0
2019-05-17 10:10:00,58.61,58.64,58.45,58.45,77220.0,58.2612,58.291,58.1021,58.1021,77220.0
2019-05-17 10:15:00,58.49,58.66,58.45,58.62,88480.0,58.1419,58.3109,58.1021,58.2711,88480.0
2019-05-17 10:20:00,58.63,58.68,58.6,58.63,77700.0,58.281,58.3308,58.2512,58.281,77700.0
2019-05-17 10:25:00,58.63,58.85,58.63,58.78,147760.0,58.281,58.4997,58.281,58.4302,147760.0
2019-05-17 10:30:00,58.8,58.82,58.76,58.77,77260.0,58.45,58.4699,58.4103,58.4202,77260.0
2019-05-17 10:35:00,58.78,58.8,58.67,58.75,94660.0,58.4302,58.45,58.3208,58.4003,94660.0
2019-05-17 10:40:00,58.81,58.81,58.75,58.78,61120.0,58.46,58.46,58.4003,58.4302,61120.0
2019-05-17 10:45:00,58.84,58.84,58.7,58.7,134620.0,58.4898,58.4898,58.3506,58.3506,134620.0
2019-05-17 10:50:00,58.73,58.82,58.73,58.82,45580.0,58.3805,58.4699,58.3805,58.4699,45580.0
2019-05-17 10:55:00,58.84,58.99,58.83,58.95,251700.0,58.4898,58.6389,58.4799,58.5991,251700.0
2019-05-17 11:00:00,58.99,59.01,58.93,58.96,149780.0,58.6389,58.6588,58.5793,58.6091,149780.0
2019-05-17 11:05:00,58.93,58.98,58.88,58.89,125620.0,58.5793,58.629,58.5296,58.5395,125620.0
2019-05-17 11:10:00,58.89,58.96,58.89,58.91,44600.0,58.5395,58.6091,58.5395,58.5594,44600.0
2019-05-17 11:15:00,58.93,58.93,58.84,58.88,85160.0,58.5793,58.5793,58.4898,58.5296,85160.0
2019-05-17 11:20:00,58.88,58.94,58.87,58.92,79300.0,58.5296,58.5892,58.5196,58.5693,79300.0
2019-05-17 11:25:00,58.95,58.97,58.9,58.97,124840.0,58.5991,58.619,58.5494,58.619,124840.0
2019-05-17 11:30:00,58.94,58.94,58.83,58.84,43780.0,58.5892,58.5892,58.4799,58.4898,43780.0
2019-05-17 11:35:00,58.81,58.82,58.79,58.81,33200.0,58.46,58.4699,58.4401,58.46,33200.0
2019-05-17 11:40:00,58.77,58.78,58.66,58.74,95320.0,58.4202,58.4302,58.3109,58.3904,95320.0
2019-05-17 11:45:00,58.75,58.78,58.7,58.7,45400.0,58.4003,58.4302,58.3506,58.3506,45400.0
2019-05-17 11:50:00,58.67,58.78,58.63,58.78,50000.0,58.3208,58.4302,58.281,58.4302,50000.0
2019-05-17 11:55:00,58.78,58.82,58.75,58.81,80020.0,58.4302,58.4699,58.4003,58.46,80020.0
2019-05-17 12:00:00,58.79,58.79,58.72,58.72,52300.0,58.4401,58.4401,58.3705,58.3705,52300.0
2019-05-17 12:05:00,58.71,58.71,58.62,58.67,50040.0,58.3606,58.3606,58.2711,58.3208,50040.0
2019-05-17 12:10:00,58.66,58.67,58.54,58.55,134040.0,58.3109,58.3208,58.1916,58.2015,134040.0
2019-05-17 12:15:00,58.5,58.6,58.5,58.58,121540.0,58.1518,58.2512,58.1518,58.2313,121540.0
2019-05-17 12:20:00,58.59,58.62,58.56,58.57,92700.0,58.2413,58.2711,58.2115,58.2214,92700.0
2019-05-17 12:25:00,58.56,58.58,58.51,58.57,135240.0,58.2115,58.2313,58.1618,58.2214,135240.0
2019-05-17 12:30:00,58.58,58.63,58.52,58.56,83720.0,58.2313,58.281,58.1717,58.2115,83720.0
2019-05-17 12:35:00,58.61,58.62,58.54,58.55,39300.0,58.2612,58.2711,58.1916,58.2015,39300.0
2019-05-17 12:40:00,58.58,58.73,58.58,58.62,109800.0,58.2313,58.3805,58.2313,58.2711,109800.0
2019-05-17 12:45:00,58.64,58.65,58.6,58.62,78820.0,58.291,58.3009,58.2512,58.2711,78820.0
2019-05-17 12:50:00,58.63,58.68,58.61,58.63,113000.0,58.281,58.3308,58.2612,58.281,113000.0
2019-05-17 12:55:00,58.66,58.67,58.58,58.58,62000.0,58.3109,58.3208,58.2313,58.2313,62000.0
2019-05-17 13:00:00,58.6,58.61,58.55,58.55,45000.0,58.2512,58.2612,58.2015,58.2015,45000.0
2019-05-17 13:05:00,58.56,58.61,58.55,58.61,53600.0,58.2115,58.2612,58.2015,58.2612,53600.0
2019-05-17 13:10:00,58.62,58.65,58.45,58.62,288260.0,58.2711,58.3009,58.1021,58.2711,288260.0
2019-05-17 13:15:00,58.64,58.68,58.63,58.65,99740.0,58.291,58.3308,58.281,58.3009,99740.0
2019-05-17 13:20:00,58.64,58.68,58.63,58.64,64040.0,58.291,58.3308,58.281,58.291,64040.0
2019-05-17 13:25:00,58.64,58.65,58.54,58.56,100380.0,58.291,58.3009,58.1916,58.2115,100380.0
2019-05-17 13:30:00,58.57,58.57,58.51,58.53,55160.0,58.2214,58.2214,58.1618,58.1816,55160.0
2019-05-17 13:35:00,58.55,58.56,58.52,58.52,100860.0,58.2015,58.2115,58.1717,58.1717,100860.0
2019-05-17 13:40:00,58.54,58.56,58.47,58.51,143540.0,58.1916,58.2115,58.122,58.1618,143540.0
2019-05-17 13:45:00,58.52,58.56,58.49,58.53,40000.0,58.1717,58.2115,58.1419,58.1816,40000.0
2019-05-17 13:50:00,58.53,58.56,58.5,58.52,95140.0,58.1816,58.2115,58.1518,58.1717,95140.0
2019-05-17 13:55:00,58.48,58.55,58.48,58.54,129820.0,58.1319,58.2015,58.1319,58.1916,129820.0
2019-05-17 14:00:00,58.52,58.58,58.51,58.51,62000.0,58.1717,58.2313,58.1618,58.1618,62000.0
2019-05-17 14:05:00,58.56,58.56,58.46,58.51,90700.0,58.2115,58.2115,58.1121,58.1618,90700.0
2019-05-17 14:10:00,58.51,58.51,58.44,58.48,83480.0,58.1618,58.1618,58.0922,58.1319,83480.0
2019-05-17 14:15:00,58.48,58.48,58.44,58.47,126580.0,58.1319,58.1319,58.0922,58.122,126580.0
2019-05-17 14:20:00,58.44,58.48,58.43,58.45,80000.0,58.0922,58.1319,58.0822,58.1021,80000.0
2019-05-17 14:25:00,58.45,58.48,58.4,58.46,84440.0,58.1021,58.1319,58.0524,58.1121,84440.0
2019-05-17 14:30:00,58.45,58.46,58.42,58.43,97520.0,58.1021,58.1121,58.0723,58.0822,97520.0
2019-05-17 14:35:00,58.43,58.47,58.41,58.44,62000.0,58.0822,58.122,58.0624,58.0922,62000.0
2019-05-17 14:40:00,58.44,58.45,58.41,58.42,84020.0,58.0922,58.1021,58.0624,58.0723,84020.0
2019-05-17 14:45:00,58.42,58.42,58.38,58.38,46660.0,58.0723,58.0723,58.0325,58.0325,46660.0
2019-05-17 14:50:00,58.41,58.44,58.4,58.4,22000.0,58.0624,58.0922,58.0524,58.0524,22000.0
2019-05-17 14:55:00,58.39,58.46,58.38,58.44,77560.0,58.0425,58.1121,58.0325,58.0922,77560.0
2019-05-17 15:00:00,58.45,58.45,58.21,58.21,205620.0,58.1021,58.1021,57.8635,57.8635,205620.0
2019-05-17 15:05:00,58.23,58.23,58.11,58.11,321660.0,57.8834,57.8834,57.7641,57.7641,321660.0
2019-05-17 15:10:00,58.12,58.2,58.1,58.15,184440.0,57.7741,57.8536,57.7542,57.8039,184440.0
2019-05-17 15:15:00,58.13,58.15,58.0,58.06,217320.0,57.784,57.8039,57.6548,57.7144,217320.0
2019-05-17 15:20:00,58.1,58.18,58.07,58.17,179100.0,57.7542,57.8337,57.7244,57.8238,179100.0
2019-05-17 15:25:00,58.14,58.29,58.12,58.24,114400.0,57.794,57.9431,57.7741,57.8934,114400.0
2019-05-17 15:30:00,58.23,58.24,58.16,58.17,150120.0,57.8834,57.8934,57.8138,57.8238,150120.0
2019-05-17 15:35:00,58.17,58.17,58.07,58.08,162000.0,57.8238,57.8238,57.7244,57.7343,162000.0
2019-05-17 15:40:00,58.07,58.21,58.02,58.19,476280.0,57.7244,57.8635,57.6747,57.8437,476280.0
2019-05-17 15:45:00,58.2,58.21,58.05,58.16,350760.0,57.8536,57.8635,57.7045,57.8138,350760.0
2019-05-17 15:50:00,58.17,58.27,58.14,58.18,321300.0,57.8238,57.9232,57.794,57.8337,321300.0
2019-05-17 15:55:00,58.19,58.29,58.07,58.12,1538820.0,57.8437,57.9431,57.7244,57.7741,1538820.0
2019-05-20 09:30:00,57.23,57.3,56.89,56.93,1355440.0,56.8894,56.959,56.5514,56.5912,1355440.0
2019-05-20 09:35:00,56.9,56.9,56.57,56.71,882260.0,56.5613,56.5613,56.2333,56.3725,882260.0
2019-05-20 09:40:00,56.68,56.82,56.63,56.67,318700.0,56.3427,56.4818,56.293,56.3327,318700.0
2019-05-20 09:45:00,56.71,56.96,56.71,56.94,323620.0,56.3725,56.621,56.3725,56.6011,323620.0
2019-05-20 09:50:00,56.87,56.97,56.78,56.96,302440.0,56.5315,56.6309,56.4421,56.621,302440.0
2019-05-20 09:55:00,56.98,57.04,56.93,57.02,577420.0,56.6409,56.7005,56.5912,56.6806,577420.0
2019-05-20 10:00:00,57.02,57.04,56.88,56.98,189460.0,56.6806,56.7005,56.5415,56.6409,189460.0
2019-05-20 10:05:00,56.99,57.18,56.93,57.16,225000.0,56.6508,56.8397,56.5912,56.8198,225000.0
2019-05-20 10:10:00,57.13,57.13,56.95,57.0,240640.0,56.79,56.79,56.611,56.6608,240640.0
2019-05-20 10:15:00,56.98,57.06,56.95,57.03,147800.0,56.6409,56.7204,56.611,56.6906,147800.0
2019-05-20 10:20:00,57.02,57.05,56.98,56.99,255800.0,56.6806,56.7105,56.6409,56.6508,255800.0
2019-05-20 10:25:00,57.02,57.19,57.02,57.15,268600.0,56.6806,56.8496,56.6806,56.8099,268600.0
2019-05-20 10:30:00,57.13,57.19,57.11,57.19,260380.0,56.79,56.8496,56.7701,56.8496,260380.0
2019-05-20 10:35:00,57.19,57.21,57.16,57.17,371280.0,56.8496,56.8695,56.8198,56.8297,371280.0
2019-05-20 10:40:00,57.17,57.21,57.05,57.06,250680.0,56.8297,56.8695,56.7105,56.7204,250680.0
2019-05-20 10:45:00,57.09,57.12,57.0,57.0,124320.0,56.7502,56.78,56.6608,56.6608,124320.0
2019-05-20 10:50:00,57.02,57.11,56.99,57.0,168260.0,56.6806,56.7701,56.6508,56.6608,168260.0
2019-05-20 10:55:00,57.02,57.12,57.01,57.09,167720.0,56.6806,56.78,56.6707,56.7502,167720.0
2019-05-20 11:00:00,57.11,57.14,56.96,56.99,148220.0,56.7701,56.7999,56.621,56.6508,148220.0
2019-05-20 11:05:00,56.98,57.0,56.96,56.97,56660.0,56.6409,56.6608,56.621,56.6309,56660.0
2019-05-20 11:10:00,56.96,57.07,56.96,57.03,98220.0,56.621,56.7303,56.621,56.6906,98220.0
2019-05-20 11:15:00,57.03,57.04,56.96,57.01,111880.0,56.6906,56.7005,56.621,56.6707,111880.0
2019-05-20 11:20:00,57.0,57.02,56.95,57.02,77000.0,56.6608,56.6806,56.611,56.6806,77000.0
2019-05-20 11:25:00,56.98,57.08,56.95,57.06,154140.0,56.6409,56.7403,56.611,56.7204,154140.0
2019-05-20 11:30:00,57.12,57.22,57.1,57.18,163500.0,56.78,56.8794,56.7602,56.8397,163500.0
2019-05-20 11:35:00,57.15,57.15,56.95,56.96,135260.0,56.8099,56.8099,56.611,56.621,135260.0
2019-05-20 11:40:00,56.97,57.04,56.93,56.98,161420.0,56.6309,56.7005,56.5912,56.6409,161420.0
2019-05-20 11:45:00,57.0,57.08,56.98,57.04,142440.0,56.6608,56.7403,56.6409,56.7005,142440.0
2019-05-20 11:50:00,57.03,57.12,57.01,57.04,150220.0,56.6906,56.78,56.6707,56.7005,150220.0
2019-05-20 11:55:00,57.02,57.11,57.02,57.11,131680.0,56.6806,56.7701,56.6806,56.7701,131680.0
2019-05-20 12:00:00,57.11,57.2,57.07,57.19,117840.0,56.7701,56.8596,56.7303,56.8496,117840.0
2019-05-20 12:05:00,57.18,57.25,57.17,57.23,159020.0,56.8397,56.9093,56.8297,56.8894,159020.0
2019-05-20 12:10:00,57.22,57.33,57.22,57.33,151040.0,56.8794,56.9888,56.8794,56.9888,151040.0
2019-05-20 12:15:00,57.34,57.34,57.25,57.27,95980.0,56.9987,56.9987,56.9093,56.9291,95980.0
2019-05-20 12:20:00,57.26,57.26,57.23,57.23,63400.0,56.9192,56.9192,56.8894,56.8894,63400.0
2019-05-20 12:25:00,57.24,57.25,57.15,57.17,97200.0,56.8993,56.9093,56.8099,56.8297,97200.0
2019-05-20 12:30:00,57.17,57.21,57.11,57.2,84880.0,56.8297,56.8695,56.7701,56.8596,84880.0
2019-05-20 12:35:00,57.24,57.31,57.24,57.31,61980.0,56.8993,56.9689,56.8993,56.9689,61980.0
2019-05-20 12:40:00,57.27,57.31,57.24,57.26,93740.0,56.9291,56.9689,56.8993,56.9192,93740.0
2019-05-20 12:45:00,57.22,57.23,57.13,57.13,45200.0,56.8794,56.8894,56.79,56.79,45200.0
2019-05-20 12:50:00,57.1,57.14,56.99,56.99,255480.0,56.7602,56.7999,56.6508,56.6508,255480.0
2019-05-20 12:55:00,57.0,57.0,56.89,56.9,218160.0,56.6608,56.6608,56.5514,56.5613,218160.0
2019-05-20 13:00:00,56.86,56.91,56.84,56.86,102920.0,56.5216,56.5713,56.5017,56.5216,102920.0
2019-05-20 13:05:00,56.86,56.93,56.85,56.87,61660.0,56.5216,56.5912,56.5116,56.5315,61660.0
2019-05-20 13:10:00,56.89,56.94,56.89,56.94,38480.0,56.5514,56.6011,56.5514,56.6011,38480.0
2019-05-20 13:15:00,56.95,56.96,56.92,56.93,60020.0,56.611,56.621,56.5812,56.5912,60020.0
2019-05-20 13:20:00,56.92,56.95,56.87,56.89,59800.0,56.5812,56.611,56.5315,56.5514,59800.0
2019-05-20 13:25:00,56.89,56.94,56.87,56.92,66800.0,56.5514,56.6011,56.5315,56.5812,66800.0
2019-05-20 13:30:00,56.93,56.93,56.89,56.93,44500.0,56.5912,56.5912,56.5514,56.5912,44500.0
2019-05-20 13:35:00,56.9,56.95,56.88,56.92,126800.0,56.5613,56.611,56.5415,56.5812,126800.0
2019-05-20 13:40:00,56.93,56.95,56.92,56.93,44140.0,56.5912,56.611,56.5812,56.5912,44140.0
2019-05-20 13:45:00,56.93,56.93,56.88,56.92,44000.0,56.5912,56.5912,56.5415,56.5812,44000.0
2019-05-20 13:50:00,56.92,56.92,56.81,56.87,155240.0,56.5812,56.5812,56.4719,56.5315,155240.0
2019-05-20 13:55:00,56.86,56.9,56.84,56.9,112680.0,56.5216,56.5613,56.5017,56.5613,112680.0
2019-05-20 14:00:00,56.93,56.96,56.89,56.89,43920.0,56.5912,56.621,56.5514,56.5514,43920.0
2019-05-20 14:05:00,56.89,56.92,56.87,56.88,69800.0,56.5514,56.5812,56.5315,56.5415,69800.0
2019-05-20 14:10:00,56.87,56.96,56.87,56.9,83580.0,56.5315,56.621,56.5315,56.5613,83580.0
2019-05-20 14:15:00,56.91,56.95,56.89,56.93,27600.0,56.5713,56.611,56.5514,56.5912,27600.0
2019-05-20 14:20:00,56.95,56.98,56.93,56.93,43000.0,56.611,56.6409,56.5912,56.5912,43000.0
2019-05-20 14:25:00,56.93,56.99,56.93,56.97,123920.0,56.5912,56.6508,56.5912,56.6309,123920.0
2019-05-20 14:30:00,56.98,57.08,56.98,57.04,93080.0,56.6409,56.7403,56.6409,56.7005,93080.0
2019-05-20 14:35:00,57.04,57.05,56.88,56.89,225420.0,56.7005,56.7105,56.5415,56.5514,225420.0
2019-05-20 14:40:00,56.89,56.99,56.88,56.98,60800.0,56.5514,56.6508,56.5415,56.6409,60800.0
2019-05-20 14:45:00,56.97,57.01,56.92,56.94,104800.0,56.6309,56.6707,56.5812,56.6011,104800.0
2019-05-20 14:50:00,56.95,57.0,56.95,57.0,136240.0,56.611,56.6608,56.611,56.6608,136240.0
2019-05-20 14:55:00,56.99,57.01,56.97,57.0,60540.0,56.6508,56.6707,56.6309,56.6608,60540.0
2019-05-20 15:00:00,57.0,57.01,56.95,56.95,92000.0,56.6608,56.6707,56.611,56.611,92000.0
2019-05-20 15:05:00,56.96,56.99,56.93,56.94,83260.0,56.621,56.6508,56.5912,56.6011,83260.0
2019-05-20 15:10:00,56.96,56.96,56.84,56.85,130800.0,56.621,56.621,56.5017,56.5116,130800.0
2019-05-20 15:15:00,56.86,56.96,56.84,56.94,175360.0,56.5216,56.621,56.5017,56.6011,175360.0
2019-05-20 15:20:00,56.94,56.99,56.93,56.99,140740.0,56.6011,56.6508,56.5912,56.6508,140740.0
2019-05-20 15:25:00,56.99,57.01,56.98,56.99,130500.0,56.6508,56.6707,56.6409,56.6508,130500.0
2019-05-20 15:30:00,57.0,57.0,56.94,56.97,109360.0,56.6608,56.6608,56.6011,56.6309,109360.0
2019-05-20 15:35:00,56.98,57.02,56.96,56.97,404380.0,56.6409,56.6806,56.621,56.6309,404380.0
2019-05-20 15:40:00,56.98,57.0,56.96,56.97,223340.0,56.6409,56.6608,56.621,56.6309,223340.0
2019-05-20 15:45:00,56.97,57.0,56.96,56.96,202820.0,56.6309,56.6608,56.621,56.621,202820.0
2019-05-20 15:50:00,56.98,57.01,56.93,57.0,363340.0,56.6409,56.6707,56.5912,56.6608,363340.0
2019-05-20 15:55:00,56.98,57.05,56.91,56.94,763920.0,56.6409,56.7105,56.5713,56.6011,763920.0
2019-05-21 09:30:00,57.42,57.59,57.29,57.36,930160.0,57.0783,57.2472,56.949,57.0186,930160.0
2019-05-21 09:35:00,57.36,57.36,57.13,57.25,332220.0,57.0186,57.0186,56.79,56.9093,332220.0
2019-05-21 09:40:00,57.27,57.27,57.17,57.22,174000.0,56.9291,56.9291,56.8297,56.8794,174000.0
2019-05-21 09:45:00,57.2,57.22,57.05,57.08,187420.0,56.8596,56.8794,56.7105,56.7403,187420.0
2019-05-21 09:50:00,57.06,57.07,56.92,57.0,324780.0,56.7204,56.7303,56.5812,56.6608,324780.0
2019-05-21 09:55:00,57.0,57.04,56.93,56.99,161640.0,56.6608,56.7005,56.5912,56.6508,161640.0
2019-05-21 10:00:00,56.96,57.07,56.96,57.0,183540.0,56.621,56.7303,56.621,56.6608,183540.0
2019-05-21 10:05:00,56.99,57.03,56.91,56.91,173680.0,56.6508,56.6906,56.5713,56.5713,173680.0
2019-05-21 10:10:00,56.93,56.99,56.9,56.96,172440.0,56.5912,56.6508,56.5613,56.621,172440.0
2019-05-21 10:15:00,57.0,57.13,56.98,57.01,147860.0,56.6608,56.79,56.6409,56.6707,147860.0
2019-05-21 10:20:00,57.02,57.13,57.01,57.11,236260.0,56.6806,56.79,56.6707,56.7701,236260.0
2019-05-21 10:25:00,57.09,57.11,57.06,57.1,176620.0,56.7502,56.7701,56.7204,56.7602,176620.0
2019-05-21 10:30:00,57.1,57.22,57.06,57.21,210720.0,56.7602,56.8794,56.7204,56.8695,210720.0
2019-05-21 10:35:00,57.24,57.25,57.19,57.22,200460.0,56.8993,56.9093,56.8496,56.8794,200460.0
2019-05-21 10:40:00,57.23,57.4,57.2,57.38,217700.0,56.8894,57.0584,56.8596,57.0385,217700.0
2019-05-21 10:45:00,57.37,57.4,57.32,57.36,94360.0,57.0285,57.0584,56.9788,57.0186,94360.0
2019-05-21 10:50:00,57.38,57.5,57.32,57.49,211780.0,57.0385,57.1578,56.9788,57.1478,211780.0
2019-05-21 10:55:00,57.49,57.53,57.43,57.47,327240.0,57.1478,57.1876,57.0882,57.128,327240.0
2019-05-21 11:00:00,57.5,57.5,57.4,57.4,116220.0,57.1578,57.1578,57.0584,57.0584,116220.0
2019-05-21 11:05:00,57.42,57.44,57.37,57.42,118380.0,57.0783,57.0981,57.0285,57.0783,118380.0
2019-05-21 11:10:00,57.41,57.45,57.39,57.44,65100.0,57.0683,57.1081,57.0484,57.0981,65100.0
2019-05-21 11:15:00,57.45,57.45,57.39,57.4,69460.0,57.1081,57.1081,57.0484,57.0584,69460.0
2019-05-21 11:20:00,57.4,57.4,57.26,57.33,111360.0,57.0584,57.0584,56.9192,56.9888,111360.0
2019-05-21 11:25:00,57.32,57.43,57.32,57.39,109840.0,56.9788,57.0882,56.9788,57.0484,109840.0
2019-05-21 11:30:00,57.4,57.41,57.3,57.3,116400.0,57.0584,57.0683,56.959,56.959,116400.0
2019-05-21 11:35:00,57.28,57.34,57.27,57.33,61220.0,56.9391,56.9987,56.9291,56.9888,61220.0
2019-05-21 11:40:00,57.32,57.34,57.29,57.34,89520.0,56.9788,56.9987,56.949,56.9987,89520.0
2019-05-21 11:45:00,57.35,57.35,57.29,57.32,71580.0,57.0087,57.0087,56.949,56.9788,71580.0
2019-05-21 11:50:00,57.31,57.33,57.21,57.24,82300.0,56.9689,56.9888,56.8695,56.8993,82300.0
2019-05-21 11:55:00,57.25,57.33,57.25,57.33,103940.0,56.9093,56.9888,56.9093,56.9888,103940.0
2019-05-21 12:00:00,57.34,57.48,57.34,57.43,204720.0,56.9987,57.1379,56.9987,57.0882,204720.0
2019-05-21 12:05:00,57.45,57.5,57.45,57.5,100780.0,57.1081,57.1578,57.1081,57.1578,100780.0
2019-05-21 12:10:00,57.52,57.57,57.51,57.56,162920.0,57.1777,57.2274,57.1677,57.2174,162920.0
2019-05-21 12:15:00,57.59,57.59,57.52,57.54,57940.0,57.2472,57.2472,57.1777,57.1975,57940.0
2019-05-21 12:20:00,57.55,57.6,57.54,57.58,51600.0,57.2075,57.2572,57.1975,57.2373,51600.0
2019-05-21 12:25:00,57.58,57.62,57.54,57.54,72060.0,57.2373,57.2771,57.1975,57.1975,72060.0
2019-05-21 12:30:00,57.55,57.55,57.5,57.5,29600.0,57.2075,57.2075,57.1578,57.1578,29600.0
2019-05-21 12:35:00,57.5,57.52,57.39,57.44,114360.0,57.1578,57.1777,57.0484,57.0981,114360.0
2019-05-21 12:40:00,57.45,57.55,57.45,57.55,59000.0,57.1081,57.2075,57.1081,57.2075,59000.0
2019-05-21 12:45:00,57.54,57.57,57.52,57.57,104040.0,57.1975,57.2274,57.1777,57.2274,104040.0
2019-05-21 12:50:00,57.58,57.61,57.56,57.6,75760.0,57.2373,57.2671,57.2174,57.2572,75760.0
2019-05-21 12:55:00,57.61,57.62,57.52,57.55,51180.0,57.2671,57.2771,57.1777,57.2075,51180.0
2019-05-21 13:00:00,57.57,57.64,57.56,57.64,49320.0,57.2274,57.2969,57.2174,57.2969,49320.0
2019-05-21 13:05:00,57.64,57.64,57.55,57.6,69500.0,57.2969,57.2969,57.2075,57.2572,69500.0
2019-05-21 13:10:00,57.61,57.64,57.6,57.61,132080.0,57.2671,57.2969,57.2572,57.2671,132080.0
2019-05-21 13:15:00,57.6,57.6,57.55,57.58,76040.0,57.2572,57.2572,57.2075,57.2373,76040.0
2019-05-21 13:20:00,57.54,57.57,57.53,57.54,85460.0,57.1975,57.2274,57.1876,57.1975,85460.0
2019-05-21 13:25:00,57.54,57.57,57.53,57.54,34420.0,57.1975,57.2274,57.1876,57.1975,34420.0
2019-05-21 13:30:00,57.53,57.57,57.53,57.53,121100.0,57.1876,57.2274,57.1876,57.1876,121100.0
2019-05-21 13:35:00,57.55,57.56,57.53,57.56,42980.0,57.2075,57.2174,57.1876,57.2174,42980.0
2019-05-21 13:40:00,57.55,57.57,57.54,57.55,30020.0,57.2075,57.2274,57.1975,57.2075,30020.0
2019-05-21 13:45:00,57.56,57.58,57.55,57.57,72000.0,57.2174,57.2373,57.2075,57.2274,72000.0
2019-05-21 13:50:00,57.57,57.58,57.55,57.55,58000.0,57.2274,57.2373,57.2075,57.2075,58000.0
2019-05-21 13:55:00,57.55,57.57,57.51,57.53,37620.0,57.2075,57.2274,57.1677,57.1876,37620.0
2019-05-21 14:00:00,57.54,57.56,57.53,57.53,69260.0,57.1975,57.2174,57.1876,57.1876,69260.0
2019-05-21 14:05:00,57.54,57.55,57.5,57.5,79720.0,57.1975,57.2075,57.1578,57.1578,79720.0
2019-05-21 14:10:00,57.53,57.53,57.48,57.5,48760.0,57.1876,57.1876,57.1379,57.1578,48760.0
2019-05-21 14:15:00,57.49,57.51,57.46,57.5,79200.0,57.1478,57.1677,57.118,57.1578,79200.0
2019-05-21 14:20:00,57.47,57.47,57.43,57.45,71200.0,57.128,57.128,57.0882,57.1081,71200.0
2019-05-21 14:25:00,57.45,57.52,57.44,57.51,76460.0,57.1081,57.1777,57.0981,57.1677,76460.0
2019-05-21 14:30:00,57.52,57.54,57.5,57.51,111680.0,57.1777,57.1975,57.1578,57.1677,111680.0
2019-05-21 14:35:00,57.5,57.5,57.47,57.49,27600.0,57.1578,57.1578,57.128,57.1478,27600.0
2019-05-21 14:40:00,57.51,57.52,57.5,57.51,87300.0,57.1677,57.1777,57.1578,57.1677,87300.0
2019-05-21 14:45:00,57.52,57.52,57.48,57.49,87020.0,57.1777,57.1777,57.1379,57.1478,87020.0
2019-05-21 14:50:00,57.5,57.52,57.41,57.43,179760.0,57.1578,57.1777,57.0683,57.0882,179760.0
2019-05-21 14:55:00,57.45,57.45,57.4,57.4,69800.0,57.1081,57.1081,57.0584,57.0584,69800.0
2019-05-21 15:00:00,57.41,57.41,57.39,57.39,66680.0,57.0683,57.0683,57.0484,57.0484,66680.0
2019-05-21 15:05:00,57.43,57.48,57.42,57.45,87300.0,57.0882,57.1379,57.0783,57.1081,87300.0
2019-05-21 15:10:00,57.46,57.47,57.42,57.46,71600.0,57.118,57.128,57.0783,57.118,71600.0
2019-05-21 15:15:00,57.45,57.45,57.41,57.43,37820.0,57.1081,57.1081,57.0683,57.0882,37820.0
2019-05-21 15:20:00,57.44,57.47,57.42,57.46,44000.0,57.0981,57.128,57.0783,57.118,44000.0
2019-05-21 15:25:00,57.5,57.5,57.45,57.48,56260.0,57.1578,57.1578,57.1081,57.1379,56260.0
2019-05-21 15:30:00,57.47,57.52,57.47,57.5,85520.0,57.128,57.1777,57.128,57.1578,85520.0
2019-05-21 15:35:00,57.5,57.51,57.47,57.49,131760.0,57.1578,57.1677,57.128,57.1478,131760.0
2019-05-21 15:40:00,57.5,57.53,57.41,57.45,161780.0,57.1578,57.1876,57.0683,57.1081,161780.0
2019-05-21 15:45:00,57.46,57.46,57.42,57.43,119240.0,57.118,57.118,57.0783,57.0882,119240.0
2019-05-21 15:50:00,57.43,57.48,57.39,57.47,177420.0,57.0882,57.1379,57.0484,57.128,177420.0
2019-05-21 15:55:00,57.46,57.54,57.44,57.48,544900.0,57.118,57.1975,57.0981,57.1379,544900.0
2019-05-22 09:30:00,57.34,57.49,57.29,57.44,564400.0,56.9987,57.1478,56.949,57.0981,564400.0
2019-05-22 09:35:00,57.44,57.55,57.42,57.52,418820.0,57.0981,57.2075,57.0783,57.1777,418820.0
2019-05-22 09:40:00,57.56,57.6,57.45,57.5,167820.0,57.2174,57.2572,57.1081,57.1578,167820.0
2019-05-22 09:45:00,57.54,57.55,57.44,57.52,95800.0,57.1975,57.2075,57.0981,57.1777,95800.0
2019-05-22 09:50:00,57.49,57.6,57.47,57.6,142800.0,57.1478,57.2572,57.128,57.2572,142800.0
2019-05-22 09:55:00,57.63,57.69,57.58,57.63,165460.0,57.287,57.3466,57.2373,57.287,165460.0
2019-05-22 10:00:00,57.65,57.7,57.6,57.62,74700.0,57.3069,57.3566,57.2572,57.2771,74700.0
2019-05-22 10:05:00,57.61,57.67,57.58,57.67,81200.0,57.2671,57.3268,57.2373,57.3268,81200.0
2019-05-22 10:10:00,57.67,57.67,57.52,57.61,189680.0,57.3268,57.3268,57.1777,57.2671,189680.0
2019-05-22 10:15:00,57.63,57.8,57.63,57.65,197860.0,57.287,57.456,57.287,57.3069,197860.0
2019-05-22 10:20:00,57.68,57.8,57.65,57.8,119800.0,57.3367,57.456,57.3069,57.456,119800.0
2019-05-22 10:25:00,57.8,57.81,57.7,57.71,140580.0,57.456,57.4659,57.3566,57.3665,140580.0
2019-05-22 10:30:00,57.7,57.76,57.62,57.63,129660.0,57.3566,57.4162,57.2771,57.287,129660.0
2019-05-22 10:35:00,57.67,57.75,57.62,57.71,203060.0,57.3268,57.4063,57.2771,57.3665,203060.0
2019-05-22 10:40:00,57.74,57.75,57.67,57.7,80000.0,57.3963,57.4063,57.3268,57.3566,80000.0
2019-05-22 10:45:00,57.72,57.89,57.71,57.88,155520.0,57.3765,57.5455,57.3665,57.5355,155520.0
2019-05-22 10:50:00,57.9,57.91,57.79,57.85,97620.0,57.5554,57.5653,57.446,57.5057,97620.0
2019-05-22 10:55:00,57.81,57.81,57.68,57.77,150700.0,57.4659,57.4659,57.3367,57.4262,150700.0
2019-05-22 11:00:00,57.77,57.77,57.67,57.7,91200.0,57.4262,57.4262,57.3268,57.3566,91200.0
2019-05-22 11:05:00,57.74,57.79,57.7,57.75,97940.0,57.3963,57.446,57.3566,57.4063,97940.0
2019-05-22 11:10:00,57.71,57.78,57.71,57.78,122840.0,57.3665,57.4361,57.3665,57.4361,122840.0
2019-05-22 11:15:00,57.79,57.83,57.78,57.8,43780.0,57.446,57.4858,57.4361,57.456,43780.0
2019-05-22 11:20:00,57.81,57.85,57.7,57.7,80100.0,57.4659,57.5057,57.3566,57.3566,80100.0
2019-05-22 11:25:00,57.73,57.87,57.73,57.85,85120.0,57.3864,57.5256,57.3864,57.5057,85120.0
2019-05-22 11:30:00,57.86,57.93,57.8,57.8,226220.0,57.5156,57.5852,57.456,57.456,226220.0
2019-05-22 11:35:00,57.79,57.8,57.71,57.71,92360.0,57.446,57.456,57.3665,57.3665,92360.0
2019-05-22 11:40:00,57.71,57.76,57.7,57.7,55940.0,57.3665,57.4162,57.3566,57.3566,55940.0
2019-05-22 11:45:00,57.71,57.73,57.67,57.69,63600.0,57.3665,57.3864,57.3268,57.3466,63600.0
2019-05-22 11:50:00,57.7,57.71,57.64,57.67,75200.0,57.3566,57.3665,57.2969,57.3268,75200.0
2019-05-22 11:55:00,57.7,57.75,57.69,57.74,42000.0,57.3566,57.4063,57.3466,57.3963,42000.0
2019-05-22 12:00:00,57.73,57.77,57.71,57.74,67360.0,57.3864,57.4262,57.3665,57.3963,67360.0
2019-05-22 12:05:00,57.74,57.74,57.69,57.72,50420.0,57.3963,57.3963,57.3466,57.3765,50420.0
2019-05-22 12:10:00,57.73,57.76,57.73,57.74,37600.0,57.3864,57.4162,57.3864,57.3963,37600.0
2019-05-22 12:15:00,57.77,57.81,57.77,57.8,57180.0,57.4262,57.4659,57.4262,57.456,57180.0
2019-05-22 12:20:00,57.82,57.85,57.77,57.8,70800.0,57.4759,57.5057,57.4262,57.456,70800.0
2019-05-22 12:25:00,57.75,57.79,57.74,57.76,63100.0,57.4063,57.446,57.3963,57.4162,63100.0
2019-05-22 12:30:00,57.75,57.76,57.68,57.73,61200.0,57.4063,57.4162,57.3367,57.3864,61200.0
2019-05-22 12:35:00,57.73,57.73,57.68,57.68,38920.0,57.3864,57.3864,57.3367,57.3367,38920.0
2019-05-22 12:40:00,57.68,57.7,57.62,57.64,73200.0,57.3367,57.3566,57.2771,57.2969,73200.0
2019-05-22 12:45:00,57.64,57.7,57.61,57.64,109400.0,57.2969,57.3566,57.2671,57.2969,109400.0
2019-05-22 12:50:00,57.66,57.69,57.65,57.69,61000.0,57.3168,57.3466,57.3069,57.3466,61000.0
2019-05-22 12:55:00,57.69,57.72,57.69,57.71,55400.0,57.3466,57.3765,57.3466,57.3665,55400.0
2019-05-22 13:00:00,57.69,57.71,57.64,57.65,84360.0,57.3466,57.3665,57.2969,57.3069,84360.0
2019-05-22 13:05:00,57.66,57.66,57.59,57.6,83400.0,57.3168,57.3168,57.2472,57.2572,83400.0
2019-05-22 13:10:00,57.6,57.6,57.55,57.56,70060.0,57.2572,57.2572,57.2075,57.2174,70060.0
2019-05-22 13:15:00,57.56,57.64,57.56,57.62,81760.0,57.2174,57.2969,57.2174,57.2771,81760.0
2019-05-22 13:20:00,57.61,57.63,57.52,57.56,108560.0,57.2671,57.287,57.1777,57.2174,108560.0
2019-05-22 13:25:00,57.56,57.63,57.56,57.58,107820.0,57.2174,57.287,57.2174,57.2373,107820.0
2019-05-22 13:30:00,57.57,57.58,57.54,57.57,57720.0,57.2274,57.2373,57.1975,57.2274,57720.0
2019-05-22 13:35:00,57.57,57.61,57.57,57.6,31200.0,57.2274,57.2671,57.2274,57.2572,31200.0
2019-05-22 13:40:00,57.61,57.7,57.6,57.7,66560.0,57.2671,57.3566,57.2572,57.3566,66560.0
2019-05-22 13:45:00,57.7,57.72,57.66,57.71,79380.0,57.3566,57.3765,57.3168,57.3665,79380.0
2019-05-22 13:50:00,57.73,57.82,57.69,57.8,58220.0,57.3864,57.4759,57.3466,57.456,58220.0
2019-05-22 13:55:00,57.82,57.87,57.8,57.83,97160.0,57.4759,57.5256,57.456,57.4858,97160.0
2019-05-22 14:00:00,57.82,57.83,57.72,57.75,88000.0,57.4759,57.4858,57.3765,57.4063,88000.0
2019-05-22 14:05:00,57.75,57.85,57.75,57.82,98940.0,57.4063,57.5057,57.4063,57.4759,98940.0
2019-05-22 14:10:00,57.82,57.82,57.74,57.74,52000.0,57.4759,57.4759,57.3963,57.3963,52000.0
2019-05-22 14:15:00,57.73,57.74,57.69,57.7,64020.0,57.3864,57.3963,57.3466,57.3566,64020.0
2019-05-22 14:20:00,57.69,57.72,57.66,57.67,152860.0,57.3466,57.3765,57.3168,57.3268,152860.0
2019-05-22 14:25:00,57.67,57.67,57.63,57.65,104460.0,57.3268,57.3268,57.287,57.3069,104460.0
2019-05-22 14:30:00,57.66,57.75,57.63,57.72,187660.0,57.3168,57.4063,57.287,57.3765,187660.0
2019-05-22 14:35:00,57.77,57.81,57.7,57.76,63580.0,57.4262,57.4659,57.3566,57.4162,63580.0
2019-05-22 14:40:00,57.75,57.83,57.73,57.83,36840.0,57.4063,57.4858,57.3864,57.4858,36840.0
2019-05-22 14:45:00,57.82,57.88,57.81,57.85,31960.0,57.4759,57.5355,57.4659,57.5057,31960.0
2019-05-22 14:50:00,57.85,57.87,57.81,57.81,47260.0,57.5057,57.5256,57.4659,57.4659,47260.0
2019-05-22 14:55:00,57.82,57.82,57.77,57.77,81300.0,57.4759,57.4759,57.4262,57.4262,81300.0
2019-05-22 15:00:00,57.82,57.83,57.68,57.68,160800.0,57.4759,57.4858,57.3367,57.3367,160800.0
2019-05-22 15:05:00,57.7,57.7,57.64,57.64,60320.0,57.3566,57.3566,57.2969,57.2969,60320.0
2019-05-22 15:10:00,57.65,57.67,57.62,57.63,72000.0,57.3069,57.3268,57.2771,57.287,72000.0
2019-05-22 15:15:00,57.64,57.7,57.63,57.69,47000.0,57.2969,57.3566,57.287,57.3466,47000.0
2019-05-22 15:20:00,57.69,57.7,57.63,57.63,19880.0,57.3466,57.3566,57.287,57.287,19880.0
2019-05-22 15:25:00,57.69,57.71,57.63,57.64,49500.0,57.3466,57.3665,57.287,57.2969,49500.0
2019-05-22 15:30:00,57.62,57.65,57.61,57.63,79000.0,57.2771,57.3069,57.2671,57.287,79000.0
2019-05-22 15:35:00,57.63,57.68,57.63,57.66,187600.0,57.287,57.3367,57.287,57.3168,187600.0
2019-05-22 15:40:00,57.66,57.68,57.64,57.68,47000.0,57.3168,57.3367,57.2969,57.3367,47000.0
2019-05-22 15:45:00,57.69,57.72,57.62,57.64,302980.0,57.3466,57.3765,57.2771,57.2969,302980.0
2019-05-22 15:50:00,57.65,57.71,57.63,57.7,438200.0,57.3069,57.3665,57.287,57.3566,438200.0
2019-05-22 15:55:00,57.7,57.7,57.56,57.57,839200.0,57.3566,57.3566,57.2174,57.2274,839200.0
2019-05-23 09:30:00,57.02,57.2,56.95,57.2,680200.0,56.6806,56.8596,56.611,56.8596,680200.0
2019-05-23 09:35:00,57.2,57.3,57.15,57.26,249920.0,56.8596,56.959,56.8099,56.9192,249920.0
2019-05-23 09:40:00,57.22,57.25,57.01,57.04,296080.0,56.8794,56.9093,56.6707,56.7005,296080.0
2019-05-23 09:45:00,57.04,57.2,56.95,57.14,512580.0,56.7005,56.8596,56.611,56.7999,512580.0
2019-05-23 09:50:00,57.15,57.23,57.06,57.15,232420.0,56.8099,56.8894,56.7204,56.8099,232420.0
2019-05-23 09:55:00,57.17,57.24,57.12,57.23,147580.0,56.8297,56.8993,56.78,56.8894,147580.0
2019-05-23 10:00:00,57.22,57.27,57.19,57.22,119620.0,56.8794,56.9291,56.8496,56.8794,119620.0
2019-05-23 10:05:00,57.23,57.23,57.04,57.04,124720.0,56.8894,56.8894,56.7005,56.7005,124720.0
2019-05-23 10:10:00,57.02,57.08,56.97,57.01,100360.0,56.6806,56.7403,56.6309,56.6707,100360.0
2019-05-23 10:15:00,57.03,57.04,56.87,56.87,137060.0,56.6906,56.7005,56.5315,56.5315,137060.0
2019-05-23 10:20:00,56.87,56.95,56.85,56.92,98240.0,56.5315,56.611,56.5116,56.5812,98240.0
2019-05-23 10:25:00,56.94,57.01,56.84,56.99,149600.0,56.6011,56.6707,56.5017,56.6508,149600.0
2019-05-23 10:30:00,57.0,57.02,56.91,57.0,156360.0,56.6608,56.6806,56.5713,56.6608,156360.0
2019-05-23 10:35:00,57.01,57.05,56.95,57.05,84080.0,56.6707,56.7105,56.611,56.7105,84080.0
2019-05-23 10:40:00,57.06,57.08,56.98,57.03,95220.0,56.7204,56.7403,56.6409,56.6906,95220.0
2019-05-23 10:45:00,56.98,57.07,56.98,57.02,130680.0,56.6409,56.7303,56.6409,56.6806,130680.0
2019-05-23 10:50:00,57.05,57.22,57.02,57.22,156160.0,56.7105,56.8794,56.6806,56.8794,156160.0
2019-05-23 10:55:00,57.23,57.23,57.04,57.05,110660.0,56.8894,56.8894,56.7005,56.7105,110660.0
2019-05-23 11:00:00,57.03,57.08,56.94,56.95,128600.0,56.6906,56.7403,56.6011,56.611,128600.0
2019-05-23 11:05:00,56.94,56.95,56.85,56.89,171260.0,56.6011,56.611,56.5116,56.5514,171260.0
2019-05-23 11:10:00,56.88,56.88,56.78,56.8,186200.0,56.5415,56.5415,56.4421,56.4619,186200.0
2019-05-23 11:15:00,56.81,56.92,56.77,56.91,124640.0,56.4719,56.5812,56.4321,56.5713,124640.0
2019-05-23 11:20:00,56.9,56.91,56.78,56.87,99220.0,56.5613,56.5713,56.4421,56.5315,99220.0
2019-05-23 11:25:00,56.89,56.98,56.87,56.87,121760.0,56.5514,56.6409,56.5315,56.5315,121760.0
2019-05-23 11:30:00,56.86,56.92,56.81,56.84,96160.0,56.5216,56.5812,56.4719,56.5017,96160.0
2019-05-23 11:35:00,56.84,56.9,56.79,56.89,110160.0,56.5017,56.5613,56.452,56.5514,110160.0
2019-05-23 11:40:00,56.88,56.88,56.77,56.79,140180.0,56.5415,56.5415,56.4321,56.452,140180.0
2019-05-23 11:45:00,56.79,56.83,56.77,56.81,179420.0,56.452,56.4918,56.4321,56.4719,179420.0
2019-05-23 11:50:00,56.81,56.86,56.73,56.73,207000.0,56.4719,56.5216,56.3924,56.3924,207000.0
2019-05-23 11:55:00,56.72,56.74,56.62,56.62,117840.0,56.3824,56.4023,56.283,56.283,117840.0
2019-05-23 12:00:00,56.61,56.67,56.59,56.62,227940.0,56.2731,56.3327,56.2532,56.283,227940.0
2019-05-23 12:05:00,56.62,56.78,56.59,56.67,118960.0,56.283,56.4421,56.2532,56.3327,118960.0
2019-05-23 12:10:00,56.67,56.69,56.63,56.67,72000.0,56.3327,56.3526,56.293,56.3327,72000.0
2019-05-23 12:15:00,56.65,56.66,56.52,56.53,201780.0,56.3128,56.3228,56.1836,56.1935,201780.0
2019-05-23 12:20:00,56.52,56.56,56.48,56.5,192100.0,56.1836,56.2234,56.1438,56.1637,192100.0
2019-05-23 12:25:00,56.5,56.67,56.49,56.66,189200.0,56.1637,56.3327,56.1538,56.3228,189200.0
2019-05-23 12:30:00,56.68,56.68,56.6,56.62,92000.0,56.3427,56.3427,56.2631,56.283,92000.0
2019-05-23 12:35:00,56.61,56.64,56.52,56.59,202940.0,56.2731,56.3029,56.1836,56.2532,202940.0
2019-05-23 12:40:00,56.59,56.65,56.56,56.61,66460.0,56.2532,56.3128,56.2234,56.2731,66460.0
2019-05-23 12:45:00,56.63,56.66,56.59,56.62,103020.0,56.293,56.3228,56.2532,56.283,103020.0
2019-05-23 12:50:00,56.62,56.62,56.5,56.5,95040.0,56.283,56.283,56.1637,56.1637,95040.0
2019-05-23 12:55:00,56.56,56.58,56.5,56.52,69860.0,56.2234,56.2433,56.1637,56.1836,69860.0
2019-05-23 13:00:00,56.48,56.59,56.46,56.58,139980.0,56.1438,56.2532,56.124,56.2433,139980.0
2019-05-23 13:05:00,56.62,56.69,56.61,56.67,107520.0,56.283,56.3526,56.2731,56.3327,107520.0
2019-05-23 13:10:00,56.67,56.67,56.6,56.61,98400.0,56.3327,56.3327,56.2631,56.2731,98400.0
2019-05-23 13:15:00,56.61,56.68,56.61,56.66,137160.0,56.2731,56.3427,56.2731,56.3228,137160.0
2019-05-23 13:20:00,56.65,56.67,56.58,56.67,136260.0,56.3128,56.3327,56.2433,56.3327,136260.0
2019-05-23 13:25:00,56.64,56.8,56.64,56.75,158660.0,56.3029,56.4619,56.3029,56.4122,158660.0
2019-05-23 13:30:00,56.73,56.77,56.7,56.74,65040.0,56.3924,56.4321,56.3625,56.4023,65040.0
2019-05-23 13:35:00,56.73,56.78,56.68,56.77,106980.0,56.3924,56.4421,56.3427,56.4321,106980.0
2019-05-23 13:40:00,56.74,56.75,56.69,56.74,65200.0,56.4023,56.4122,56.3526,56.4023,65200.0
2019-05-23 13:45:00,56.73,56.73,56.65,56.65,58300.0,56.3924,56.3924,56.3128,56.3128,58300.0
2019-05-23 13:50:00,56.64,56.65,56.6,56.61,117980.0,56.3029,56.3128,56.2631,56.2731,117980.0
2019-05-23 13:55:00,56.64,56.7,56.62,56.7,50400.0,56.3029,56.3625,56.283,56.3625,50400.0
2019-05-23 14:00:00,56.7,56.75,56.64,56.64,123240.0,56.3625,56.4122,56.3029,56.3029,123240.0
2019-05-23 14:05:00,56.65,56.7,56.63,56.67,224420.0,56.3128,56.3625,56.293,56.3327,224420.0
2019-05-23 14:10:00,56.66,56.68,56.62,56.68,43000.0,56.3228,56.3427,56.283,56.3427,43000.0
2019-05-23 14:15:00,56.66,56.73,56.66,56.7,168640.0,56.3228,56.3924,56.3228,56.3625,168640.0
2019-05-23 14:20:00,56.7,56.79,56.7,56.79,80280.0,56.3625,56.452,56.3625,56.452,80280.0
2019-05-23 14:25:00,56.76,56.77,56.65,56.66,102000.0,56.4222,56.4321,56.3128,56.3228,102000.0
2019-05-23 14:30:00,56.67,56.72,56.65,56.72,72840.0,56.3327,56.3824,56.3128,56.3824,72840.0
2019-05-23 14:35:00,56.74,56.74,56.63,56.63,123000.0,56.4023,56.4023,56.293,56.293,123000.0
2019-05-23 14:40:00,56.7,56.7,56.62,56.64,56000.0,56.3625,56.3625,56.283,56.3029,56000.0
2019-05-23 14:45:00,56.68,56.69,56.66,56.68,14000.0,56.3427,56.3526,56.3228,56.3427,14000.0
2019-05-23 14:50:00,56.66,56.74,56.66,56.74,62800.0,56.3228,56.4023,56.3228,56.4023,62800.0
2019-05-23 14:55:00,56.73,56.73,56.67,56.67,105720.0,56.3924,56.3924,56.3327,56.3327,105720.0
2019-05-23 15:00:00,56.7,56.7,56.61,56.69,132820.0,56.3625,56.3625,56.2731,56.3526,132820.0
2019-05-23 15:05:00,56.68,56.68,56.64,56.66,63120.0,56.3427,56.3427,56.3029,56.3228,63120.0
2019-05-23 15:10:00,56.72,56.73,56.67,56.73,65080.0,56.3824,56.3924,56.3327,56.3924,65080.0
2019-05-23 15:15:00,56.75,56.85,56.71,56.82,74000.0,56.4122,56.5116,56.3725,56.4818,74000.0
2019-05-23 15:20:00,56.83,56.99,56.83,56.91,144660.0,56.4918,56.6508,56.4918,56.5713,144660.0
2019-05-23 15:25:00,56.95,57.06,56.89,56.97,104180.0,56.611,56.7204,56.5514,56.6309,104180.0
2019-05-23 15:30:00,56.97,57.07,56.96,57.0,223980.0,56.6309,56.7303,56.621,56.6608,223980.0
2019-05-23 15:35:00,57.01,57.07,56.95,56.95,207380.0,56.6707,56.7303,56.611,56.611,207380.0
2019-05-23 15:40:00,56.97,56.97,56.82,56.82,157100.0,56.6309,56.6309,56.4818,56.4818,157100.0
2019-05-23 15:45:00,56.84,56.95,56.77,56.86,211060.0,56.5017,56.611,56.4321,56.5216,211060.0
2019-05-23 15:50:00,56.86,57.1,56.84,57.08,366080.0,56.5216,56.7602,56.5017,56.7403,366080.0
2019-05-23 15:55:00,57.09,57.12,57.0,57.03,852600.0,56.7502,56.78,56.6608,56.6906,852600.0
2019-05-24 09:30:00,57.37,57.49,57.37,57.46,435780.0,57.0285,57.1478,57.0285,57.118,435780.0
2019-05-24 09:35:00,57.42,57.45,57.33,57.39,226340.0,57.0783,57.1081,56.9888,57.0484,226340.0
2019-05-24 09:40:00,57.4,57.47,57.38,57.41,290160.0,57.0584,57.128,57.0385,57.0683,290160.0
2019-05-24 09:45:00,57.44,57.45,57.33,57.33,203900.0,57.0981,57.1081,56.9888,56.9888,203900.0
2019-05-24 09:50:00,57.35,57.41,57.26,57.28,152380.0,57.0087,57.0683,56.9192,56.9391,152380.0
2019-05-24 09:55:00,57.27,57.3,57.2,57.26,199860.0,56.9291,56.959,56.8596,56.9192,199860.0
2019-05-24 10:00:00,57.25,57.3,57.2,57.29,132260.0,56.9093,56.959,56.8596,56.949,132260.0
2019-05-24 10:05:00,57.26,57.28,57.19,57.19,125040.0,56.9192,56.9391,56.8496,56.8496,125040.0
2019-05-24 10:10:00,57.2,57.26,57.16,57.2,121600.0,56.8596,56.9192,56.8198,56.8596,121600.0
2019-05-24 10:15:00,57.24,57.3,57.2,57.3,118240.0,56.8993,56.959,56.8596,56.959,118240.0
2019-05-24 10:20:00,57.28,57.31,57.22,57.25,316980.0,56.9391,56.9689,56.8794,56.9093,316980.0
2019-05-24 10:25:00,57.21,57.21,57.12,57.12,190700.0,56.8695,56.8695,56.78,56.78,190700.0
2019-05-24 10:30:00,57.14,57.17,57.09,57.13,201820.0,56.7999,56.8297,56.7502,56.79,201820.0
2019-05-24 10:35:00,57.11,57.16,57.08,57.14,144100.0,56.7701,56.8198,56.7403,56.7999,144100.0
2019-05-24 10:40:00,57.15,57.16,57.07,57.11,118200.0,56.8099,56.8198,56.7303,56.7701,118200.0
2019-05-24 10:45:00,57.13,57.14,57.06,57.07,73480.0,56.79,56.7999,56.7204,56.7303,73480.0
2019-05-24 10:50:00,57.05,57.07,56.95,56.98,166480.0,56.7105,56.7303,56.611,56.6409,166480.0
2019-05-24 10:55:00,56.99,57.04,56.98,56.99,118500.0,56.6508,56.7005,56.6409,56.6508,118500.0
2019-05-24 11:00:00,57.04,57.08,57.01,57.04,110560.0,56.7005,56.7403,56.6707,56.7005,110560.0
2019-05-24 11:05:00,57.06,57.11,57.02,57.03,61220.0,56.7204,56.7701,56.6806,56.6906,61220.0
2019-05-24 11:10:00,57.07,57.07,56.98,57.03,125240.0,56.7303,56.7303,56.6409,56.6906,125240.0
2019-05-24 11:15:00,57.01,57.06,56.96,57.03,58100.0,56.6707,56.7204,56.621,56.6906,58100.0
2019-05-24 11:20:00,57.04,57.16,57.03,57.13,120000.0,56.7005,56.8198,56.6906,56.79,120000.0
2019-05-24 11:25:00,57.11,57.15,57.09,57.13,206580.0,56.7701,56.8099,56.7502,56.79,206580.0
2019-05-24 11:30:00,57.14,57.22,57.13,57.21,92740.0,56.7999,56.8794,56.79,56.8695,92740.0
2019-05-24 11:35:00,57.22,57.23,57.17,57.21,94760.0,56.8794,56.8894,56.8297,56.8695,94760.0
2019-05-24 11:40:00,57.21,57.22,57.16,57.18,101000.0,56.8695,56.8794,56.8198,56.8397,101000.0
2019-05-24 11:45:00,57.21,57.28,57.19,57.27,254720.0,56.8695,56.9391,56.8496,56.9291,254720.0
2019-05-24 11:50:00,57.26,57.26,57.23,57.26,47820.0,56.9192,56.9192,56.8894,56.9192,47820.0
2019-05-24 11:55:00,57.23,57.3,57.2,57.2,125480.0,56.8894,56.959,56.8596,56.8596,125480.0
2019-05-24 12:00:00,57.23,57.23,57.17,57.21,156140.0,56.8894,56.8894,56.8297,56.8695,156140.0
2019-05-24 12:05:00,57.21,57.23,57.16,57.19,105240.0,56.8695,56.8894,56.8198,56.8496,105240.0
2019-05-24 12:10:00,57.2,57.22,57.17,57.22,129000.0,56.8596,56.8794,56.8297,56.8794,129000.0
2019-05-24 12:15:00,57.23,57.23,57.15,57.18,80420.0,56.8894,56.8894,56.8099,56.8397,80420.0
2019-05-24 12:20:00,57.19,57.23,57.18,57.21,41540.0,56.8496,56.8894,56.8397,56.8695,41540.0
2019-05-24 12:25:00,57.2,57.21,57.17,57.2,29200.0,56.8596,56.8695,56.8297,56.8596,29200.0
2019-05-24 12:30:00,57.22,57.27,57.22,57.26,61740.0,56.8794,56.9291,56.8794,56.9192,61740.0
2019-05-24 12:35:00,57.2,57.24,57.2,57.23,57540.0,56.8596,56.8993,56.8596,56.8894,57540.0
2019-05-24 12:40:00,57.23,57.26,57.2,57.23,134620.0,56.8894,56.9192,56.8596,56.8894,134620.0
2019-05-24 12:45:00,57.24,57.24,57.21,57.22,55780.0,56.8993,56.8993,56.8695,56.8794,55780.0
2019-05-24 12:50:00,57.16,57.22,57.16,57.21,60840.0,56.8198,56.8794,56.8198,56.8695,60840.0
2019-05-24 12:55:00,57.22,57.22,57.17,57.21,49400.0,56.8794,56.8794,56.8297,56.8695,49400.0
2019-05-24 13:00:00,57.21,57.25,57.19,57.19,51740.0,56.8695,56.9093,56.8496,56.8496,51740.0
2019-05-24 13:05:00,57.18,57.2,57.17,57.2,192040.0,56.8397,56.8596,56.8297,56.8596,192040.0
2019-05-24 13:10:00,57.2,57.21,57.18,57.18,94000.0,56.8596,56.8695,56.8397,56.8397,94000.0
2019-05-24 13:15:00,57.21,57.24,57.21,57.23,52000.0,56.8695,56.8993,56.8695,56.8894,52000.0
2019-05-24 13:20:00,57.23,57.26,57.2,57.2,70240.0,56.8894,56.9192,56.8596,56.8596,70240.0
2019-05-24 13:25:00,57.21,57.22,57.16,57.18,28000.0,56.8695,56.8794,56.8198,56.8397,28000.0
2019-05-24 13:30:00,57.17,57.17,57.13,57.15,62280.0,56.8297,56.8297,56.79,56.8099,62280.0
2019-05-24 13:35:00,57.12,57.17,57.12,57.15,199040.0,56.78,56.8297,56.78,56.8099,199040.0
2019-05-24 13:40:00,57.15,57.17,57.13,57.17,46200.0,56.8099,56.8297,56.79,56.8297,46200.0
2019-05-24 13:45:00,57.17,57.19,57.17,57.17,35580.0,56.8297,56.8496,56.8297,56.8297,35580.0
2019-05-24 13:50:00,57.19,57.21,57.16,57.16,76420.0,56.8496,56.8695,56.8198,56.8198,76420.0
2019-05-24 13:55:00,57.17,57.17,57.07,57.08,116940.0,56.8297,56.8297,56.7303,56.7403,116940.0
2019-05-24 14:00:00,57.09,57.1,57.0,57.0,118000.0,56.7502,56.7602,56.6608,56.6608,118000.0
2019-05-24 14:05:00,56.97,56.99,56.95,56.97,97260.0,56.6309,56.6508,56.611,56.6309,97260.0
2019-05-24 14:10:00,56.98,57.01,56.93,56.93,117560.0,56.6409,56.6707,56.5912,56.5912,117560.0
2019-05-24 14:15:00,56.91,56.96,56.91,56.96,103100.0,56.5713,56.621,56.5713,56.621,103100.0
2019-05-24 14:20:00,56.97,56.99,56.95,56.97,26000.0,56.6309,56.6508,56.611,56.6309,26000.0
2019-05-24 14:25:00,56.97,56.99,56.94,56.94,100960.0,56.6309,56.6508,56.6011,56.6011,100960.0
2019-05-24 14:30:00,56.94,56.97,56.89,56.91,162500.0,56.6011,56.6309,56.5514,56.5713,162500.0
2019-05-24 14:35:00,56.91,56.94,56.88,56.89,127360.0,56.5713,56.6011,56.5415,56.5514,127360.0
2019-05-24 14:40:00,56.91,56.95,56.91,56.91,30120.0,56.5713,56.611,56.5713,56.5713,30120.0
2019-05-24 14:45:00,56.95,56.98,56.88,56.88,62140.0,56.611,56.6409,56.5415,56.5415,62140.0
2019-05-24 14:50:00,56.89,56.9,56.84,56.85,126520.0,56.5514,56.5613,56.5017,56.5116,126520.0
2019-05-24 14:55:00,56.86,56.92,56.85,56.91,66000.0,56.5216,56.5812,56.5116,56.5713,66000.0
2019-05-24 15:00:00,56.91,56.91,56.86,56.87,98000.0,56.5713,56.5713,56.5216,56.5315,98000.0
2019-05-24 15:05:00,56.88,56.89,56.79,56.82,156440.0,56.5415,56.5514,56.452,56.4818,156440.0
2019-05-24 15:10:00,56.83,56.83,56.76,56.77,136060.0,56.4918,56.4918,56.4222,56.4321,136060.0
2019-05-24 15:15:00,56.77,56.8,56.74,56.75,262260.0,56.4321,56.4619,56.4023,56.4122,262260.0
2019-05-24 15:20:00,56.75,56.77,56.73,56.75,275580.0,56.4122,56.4321,56.3924,56.4122,275580.0
2019-05-24 15:25:00,56.74,56.82,56.74,56.82,214320.0,56.4023,56.4818,56.4023,56.4818,214320.0
2019-05-24 15:30:00,56.82,56.83,56.77,56.79,221640.0,56.4818,56.4918,56.4321,56.452,221640.0
2019-05-24 15:35:00,56.78,56.79,56.72,56.75,264560.0,56.4421,56.452,56.3824,56.4122,264560.0
2019-05-24 15:40:00,56.75,56.77,56.67,56.69,335360.0,56.4122,56.4321,56.3327,56.3526,335360.0
2019-05-24 15:45:00,56.68,56.69,56.65,56.69,475700.0,56.3427,56.3526,56.3128,56.3526,475700.0
2019-05-24 15:50:00,56.69,56.72,56.58,56.62,710640.0,56.3526,56.3824,56.2433,56.283,710640.0
2019-05-24 15:55:00,56.63,56.7,56.6,56.7,1136160.0,56.293,56.3625,56.2631,56.3625,1136160.0
2019-05-28 09:30:00,56.76,56.87,56.67,56.77,966460.0,56.4222,56.5315,56.3327,56.4321,966460.0
2019-05-28 09:35:00,56.76,57.0,56.73,56.98,369780.0,56.4222,56.6608,56.3924,56.6409,369780.0
2019-05-28 09:40:00,56.98,57.09,56.97,57.0,443760.0,56.6409,56.7502,56.6309,56.6608,443760.0
2019-05-28 09:45:00,57.0,57.07,56.94,57.07,257760.0,56.6608,56.7303,56.6011,56.7303,257760.0
2019-05-28 09:50:00,57.06,57.09,56.95,56.95,304300.0,56.7204,56.7502,56.611,56.611,304300.0
2019-05-28 09:55:00,57.0,57.05,56.89,57.05,318020.0,56.6608,56.7105,56.5514,56.7105,318020.0
2019-05-28 10:00:00,57.02,57.02,56.94,57.0,209580.0,56.6806,56.6806,56.6011,56.6608,209580.0
2019-05-28 10:05:00,56.98,57.08,56.98,57.03,214040.0,56.6409,56.7403,56.6409,56.6906,214040.0
2019-05-28 10:10:00,57.01,57.1,57.0,57.05,162980.0,56.6707,56.7602,56.6608,56.7105,162980.0
2019-05-28 10:15:00,57.08,57.09,56.95,56.98,137460.0,56.7403,56.7502,56.611,56.6409,137460.0
2019-05-28 10:20:00,56.99,57.05,56.98,57.01,77580.0,56.6508,56.7105,56.6409,56.6707,77580.0
2019-05-28 10:25:00,57.03,57.13,57.03,57.13,153580.0,56.6906,56.79,56.6906,56.79,153580.0
2019-05-28 10:30:00,57.11,57.16,57.08,57.13,260000.0,56.7701,56.8198,56.7403,56.79,260000.0
2019-05-28 10:35:00,57.1,57.17,57.1,57.14,191360.0,56.7602,56.8297,56.7602,56.7999,191360.0
2019-05-28 10:40:00,57.18,57.27,57.18,57.25,174240.0,56.8397,56.9291,56.8397,56.9093,174240.0
2019-05-28 10:45:00,57.25,57.25,57.18,57.2,75420.0,56.9093,56.9093,56.8397,56.8596,75420.0
2019-05-28 10:50:00,57.18,57.21,57.13,57.18,151980.0,56.8397,56.8695,56.79,56.8397,151980.0
2019-05-28 10:55:00,57.18,57.27,57.18,57.27,162480.0,56.8397,56.9291,56.8397,56.9291,162480.0
2019-05-28 11:00:00,57.27,57.41,57.24,57.37,123000.0,56.9291,57.0683,56.8993,57.0285,123000.0
2019-05-28 11:05:00,57.38,57.42,57.38,57.39,62280.0,57.0385,57.0783,57.0385,57.0484,62280.0
2019-05-28 11:10:00,57.39,57.46,57.39,57.45,217700.0,57.0484,57.118,57.0484,57.1081,217700.0
2019-05-28 11:15:00,57.46,57.46,57.42,57.44,61700.0,57.118,57.118,57.0783,57.0981,61700.0
2019-05-28 11:20:00,57.46,57.46,57.33,57.38,83000.0,57.118,57.118,56.9888,57.0385,83000.0
2019-05-28 11:25:00,57.38,57.39,57.26,57.26,53300.0,57.0385,57.0484,56.9192,56.9192,53300.0
2019-05-28 11:30:00,57.24,57.28,57.23,57.26,146000.0,56.8993,56.9391,56.8894,56.9192,146000.0
2019-05-28 11:35:00,57.24,57.33,57.23,57.33,48940.0,56.8993,56.9888,56.8894,56.9888,48940.0
2019-05-28 11:40:00,57.33,57.41,57.33,57.38,178780.0,56.9888,57.0683,56.9888,57.0385,178780.0
2019-05-28 11:45:00,57.38,57.5,57.36,57.46,89080.0,57.0385,57.1578,57.0186,57.118,89080.0
2019-05-28 11:50:00,57.45,57.45,57.37,57.42,69000.0,57.1081,57.1081,57.0285,57.0783,69000.0
2019-05-28 11:55:00,57.41,57.48,57.4,57.48,94460.0,57.0683,57.1379,57.0584,57.1379,94460.0
2019-05-28 12:00:00,57.48,57.52,57.44,57.51,210980.0,57.1379,57.1777,57.0981,57.1677,210980.0
2019-05-28 12:05:00,57.49,57.54,57.49,57.53,49860.0,57.1478,57.1975,57.1478,57.1876,49860.0
2019-05-28 12:10:00,57.52,57.57,57.47,57.51,109020.0,57.1777,57.2274,57.128,57.1677,109020.0
2019-05-28 12:15:00,57.51,57.57,57.51,57.52,70600.0,57.1677,57.2274,57.1677,57.1777,70600.0
2019-05-28 12:20:00,57.52,57.58,57.51,57.58,80580.0,57.1777,57.2373,57.1677,57.2373,80580.0
2019-05-28 12:25:00,57.58,57.58,57.53,57.54,60940.0,57.2373,57.2373,57.1876,57.1975,60940.0
2019-05-28 12:30:00,57.57,57.57,57.51,57.54,85860.0,57.2274,57.2274,57.1677,57.1975,85860.0
2019-05-28 12:35:00,57.52,57.55,57.51,57.52,114000.0,57.1777,57.2075,57.1677,57.1777,114000.0
2019-05-28 12:40:00,57.53,57.54,57.48,57.49,107580.0,57.1876,57.1975,57.1379,57.1478,107580.0
2019-05-28 12:45:00,57.48,57.5,57.45,57.47,139000.0,57.1379,57.1578,57.1081,57.128,139000.0
2019-05-28 12:50:00,57.49,57.51,57.49,57.49,40220.0,57.1478,57.1677,57.1478,57.1478,40220.0
2019-05-28 12:55:00,57.5,57.5,57.45,57.46,50240.0,57.1578,57.1578,57.1081,57.118,50240.0
2019-05-28 13:00:00,57.47,57.51,57.45,57.45,85720.0,57.128,57.1677,57.1081,57.1081,85720.0
2019-05-28 13:05:00,57.45,57.46,57.4,57.43,56000.0,57.1081,57.118,57.0584,57.0882,56000.0
2019-05-28 13:10:00,57.42,57.44,57.37,57.37,121500.0,57.0783,57.0981,57.0285,57.0285,121500.0
2019-05-28 13:15:00,57.38,57.38,57.3,57.3,158640.0,57.0385,57.0385,56.959,56.959,158640.0
2019-05-28 13:20:00,57.31,57.32,57.26,57.29,179260.0,56.9689,56.9788,56.9192,56.949,179260.0
2019-05-28 13:25:00,57.27,57.27,57.2,57.23,97880.0,56.9291,56.9291,56.8596,56.8894,97880.0
2019-05-28 13:30:00,57.23,57.23,57.16,57.17,150040.0,56.8894,56.8894,56.8198,56.8297,150040.0
2019-05-28 13:35:00,57.16,57.18,57.13,57.14,117980.0,56.8198,56.8397,56.79,56.7999,117980.0
2019-05-28 13:40:00,57.15,57.24,57.15,57.22,50000.0,56.8099,56.8993,56.8099,56.8794,50000.0
2019-05-28 13:45:00,57.23,57.25,57.18,57.18,86460.0,56.8894,56.9093,56.8397,56.8397,86460.0
2019-05-28 13:50:00,57.19,57.2,57.13,57.13,95000.0,56.8496,56.8596,56.79,56.79,95000.0
2019-05-28 13:55:00,57.14,57.2,57.14,57.15,117060.0,56.7999,56.8596,56.7999,56.8099,117060.0
2019-05-28 14:00:00,57.13,57.13,57.07,57.07,132200.0,56.79,56.79,56.7303,56.7303,132200.0
2019-05-28 14:05:00,57.08,57.08,57.0,57.04,238200.0,56.7403,56.7403,56.6608,56.7005,238200.0
2019-05-28 14:10:00,57.04,57.06,57.02,57.06,89800.0,56.7005,56.7204,56.6806,56.7204,89800.0
2019-05-28 14:15:00,57.07,57.13,57.07,57.11,111320.0,56.7303,56.79,56.7303,56.7701,111320.0
2019-05-28 14:20:00,57.11,57.12,57.09,57.1,105120.0,56.7701,56.78,56.7502,56.7602,105120.0
2019-05-28 14:25:00,57.09,57.1,57.04,57.04,92420.0,56.7502,56.7602,56.7005,56.7005,92420.0
2019-05-28 14:30:00,57.03,57.09,57.0,57.08,153260.0,56.6906,56.7502,56.6608,56.7403,153260.0
2019-05-28 14:35:00,57.08,57.08,57.02,57.06,148680.0,56.7403,56.7403,56.6806,56.7204,148680.0
2019-05-28 14:40:00,57.07,57.07,56.94,56.96,135680.0,56.7303,56.7303,56.6011,56.621,135680.0
2019-05-28 14:45:00,56.96,57.03,56.96,57.01,164540.0,56.621,56.6906,56.621,56.6707,164540.0
2019-05-28 14:50:00,56.99,56.99,56.92,56.92,165140.0,56.6508,56.6508,56.5812,56.5812,165140.0
2019-05-28 14:55:00,56.93,56.98,56.92,56.97,206900.0,56.5912,56.6409,56.5812,56.6309,206900.0
2019-05-28 15:00:00,56.94,56.94,56.88,56.88,142100.0,56.6011,56.6011,56.5415,56.5415,142100.0
2019-05-28 15:05:00,56.89,56.97,56.89,56.93,124400.0,56.5514,56.6309,56.5514,56.5912,124400.0
2019-05-28 15:10:00,56.92,56.93,56.87,56.91,137800.0,56.5812,56.5912,56.5315,56.5713,137800.0
2019-05-28 15:15:00,56.92,56.97,56.92,56.94,102660.0,56.5812,56.6309,56.5812,56.6011,102660.0
2019-05-28 15:20:00,56.93,56.96,56.88,56.93,98720.0,56.5912,56.621,56.5415,56.5912,98720.0
2019-05-28 15:25:00,56.94,56.94,56.83,56.84,104080.0,56.6011,56.6011,56.4918,56.5017,104080.0
2019-05-28 15:30:00,56.85,56.88,56.83,56.85,148220.0,56.5116,56.5415,56.4918,56.5116,148220.0
2019-05-28 15:35:00,56.84,56.85,56.77,56.78,228980.0,56.5017,56.5116,56.4321,56.4421,228980.0
2019-05-28 15:40:00,56.78,56.79,56.7,56.72,308440.0,56.4421,56.452,56.3625,56.3824,308440.0
2019-05-28 15:45:00,56.73,56.8,56.7,56.72,331100.0,56.3924,56.4619,56.3625,56.3824,331100.0
2019-05-28 15:50:00,56.74,56.79,56.73,56.77,275500.0,56.4023,56.452,56.3924,56.4321,275500.0
2019-05-28 15:55:00,56.76,56.85,56.66,56.66,854140.0,56.4222,56.5116,56.3228,56.3228,854140.0
2019-05-29 09:30:00,56.38,56.46,56.3,56.35,806980.0,56.0444,56.124,55.9649,56.0146,806980.0
2019-05-29 09:35:00,56.34,56.36,56.18,56.19,551700.0,56.0047,56.0246,55.8456,55.8556,551700.0
2019-05-29 09:40:00,56.16,56.35,56.12,56.28,530020.0,55.8257,56.0146,55.786,55.945,530020.0
2019-05-29 09:45:00,56.3,56.33,56.17,56.23,301240.0,55.9649,55.9947,55.8357,55.8953,301240.0
2019-05-29 09:50:00,56.24,56.24,56.07,56.13,303760.0,55.9053,55.9053,55.7363,55.7959,303760.0
2019-05-29 09:55:00,56.12,56.17,56.05,56.06,304960.0,55.786,55.8357,55.7164,55.7263,304960.0
2019-05-29 10:00:00,56.05,56.08,55.94,56.05,318140.0,55.7164,55.7462,55.6071,55.7164,318140.0
2019-05-29 10:05:00,56.06,56.12,56.04,56.08,290000.0,55.7263,55.786,55.7065,55.7462,290000.0
2019-05-29 10:10:00,56.05,56.07,55.97,56.07,148440.0,55.7164,55.7363,55.6369,55.7363,148440.0
2019-05-29 10:15:00,56.08,56.09,56.05,56.06,347160.0,55.7462,55.7562,55.7164,55.7263,347160.0
2019-05-29 10:20:00,56.07,56.08,55.98,56.01,382580.0,55.7363,55.7462,55.6468,55.6766,382580.0
2019-05-29 10:25:00,56.0,56.1,55.99,56.08,117040.0,55.6667,55.7661,55.6568,55.7462,117040.0
2019-05-29 10:30:00,56.08,56.1,56.01,56.04,138120.0,55.7462,55.7661,55.6766,55.7065,138120.0
2019-05-29 10:35:00,56.04,56.04,55.96,55.98,259820.0,55.7065,55.7065,55.6269,55.6468,259820.0
2019-05-29 10:40:00,55.98,56.02,55.95,55.99,197940.0,55.6468,55.6866,55.617,55.6568,197940.0
2019-05-29 10:45:00,55.98,56.04,55.98,55.99,206060.0,55.6468,55.7065,55.6468,55.6568,206060.0
2019-05-29 10:50:00,55.98,55.98,55.83,55.88,196340.0,55.6468,55.6468,55.4977,55.5474,196340.0
2019-05-29 10:55:00,55.87,55.93,55.83,55.83,101000.0,55.5375,55.5971,55.4977,55.4977,101000.0
2019-05-29 11:00:00,55.83,55.87,55.77,55.81,239220.0,55.4977,55.5375,55.4381,55.4778,239220.0
2019-05-29 11:05:00,55.82,55.97,55.78,55.94,231420.0,55.4878,55.6369,55.448,55.6071,231420.0
2019-05-29 11:10:00,55.93,55.93,55.71,55.74,131980.0,55.5971,55.5971,55.3784,55.4082,131980.0
2019-05-29 11:15:00,55.75,55.76,55.72,55.75,119020.0,55.4182,55.4281,55.3884,55.4182,119020.0
2019-05-29 11:20:00,55.73,55.75,55.58,55.59,303180.0,55.3983,55.4182,55.2492,55.2591,303180.0
2019-05-29 11:25:00,55.59,55.62,55.55,55.55,147980.0,55.2591,55.289,55.2194,55.2194,147980.0
2019-05-29 11:30:00,55.56,55.64,55.56,55.64,106800.0,55.2293,55.3088,55.2293,55.3088,106800.0
2019-05-29 11:35:00,55.65,55.66,55.59,55.63,134560.0,55.3188,55.3287,55.2591,55.2989,134560.0
2019-05-29 11:40:00,55.58,55.63,55.48,55.55,278820.0,55.2492,55.2989,55.1498,55.2194,278820.0
2019-05-29 11:45:00,55.57,55.66,55.57,55.66,140980.0,55.2393,55.3287,55.2393,55.3287,140980.0
2019-05-29 11:50:00,55.66,55.68,55.52,55.52,117800.0,55.3287,55.3486,55.1896,55.1896,117800.0
2019-05-29 11:55:00,55.5,55.55,55.46,55.54,184860.0,55.1697,55.2194,55.1299,55.2094,184860.0
2019-05-29 12:00:00,55.56,55.57,55.53,55.57,154240.0,55.2293,55.2393,55.1995,55.2393,154240.0
2019-05-29 12:05:00,55.59,55.65,55.57,55.64,154300.0,55.2591,55.3188,55.2393,55.3088,154300.0
2019-05-29 12:10:00,55.62,55.66,55.6,55.66,80540.0,55.289,55.3287,55.2691,55.3287,80540.0
2019-05-29 12:15:00,55.66,55.69,55.64,55.67,113920.0,55.3287,55.3585,55.3088,55.3387,113920.0
2019-05-29 12:20:00,55.66,55.66,55.56,55.56,112780.0,55.3287,55.3287,55.2293,55.2293,112780.0
2019-05-29 12:25:00,55.58,55.66,55.58,55.6,82000.0,55.2492,55.3287,55.2492,55.2691,82000.0
2019-05-29 12:30:00,55.59,55.62,55.55,55.55,195800.0,55.2591,55.289,55.2194,55.2194,195800.0
2019-05-29 12:35:00,55.56,55.58,55.48,55.53,211160.0,55.2293,55.2492,55.1498,55.1995,211160.0
2019-05-29 12:40:00,55.54,55.57,55.5,55.56,82940.0,55.2094,55.2393,55.1697,55.2293,82940.0
2019-05-29 12:45:00,55.55,55.61,55.55,55.59,134100.0,55.2194,55.279,55.2194,55.2591,134100.0
2019-05-29 12:50:00,55.6,55.6,55.5,55.51,211220.0,55.2691,55.2691,55.1697,55.1796,211220.0
2019-05-29 12:55:00,55.49,55.49,55.41,55.43,165060.0,55.1597,55.1597,55.0802,55.1001,165060.0
2019-05-29 13:00:00,55.44,55.48,55.43,55.46,140900.0,55.11,55.1498,55.1001,55.1299,140900.0
2019-05-29 13:05:00,55.49,55.67,55.47,55.67,147040.0,55.1597,55.3387,55.1399,55.3387,147040.0
2019-05-29 13:10:00,55.66,55.74,55.65,55.7,379280.0,55.3287,55.4082,55.3188,55.3685,379280.0
2019-05-29 13:15:00,55.69,55.69,55.6,55.64,153480.0,55.3585,55.3585,55.2691,55.3088,153480.0
2019-05-29 13:20:00,55.63,55.68,55.6,55.68,103740.0,55.2989,55.3486,55.2691,55.3486,103740.0
2019-05-29 13:25:00,55.69,55.71,55.59,55.65,67000.0,55.3585,55.3784,55.2591,55.3188,67000.0
2019-05-29 13:30:00,55.65,55.73,55.65,55.71,101100.0,55.3188,55.3983,55.3188,55.3784,101100.0
2019-05-29 13:35:00,55.72,55.8,55.69,55.77,277720.0,55.3884,55.4679,55.3585,55.4381,277720.0
2019-05-29 13:40:00,55.79,55.8,55.76,55.77,141880.0,55.458,55.4679,55.4281,55.4381,141880.0
2019-05-29 13:45:00,55.75,55.81,55.72,55.8,85000.0,55.4182,55.4778,55.3884,55.4679,85000.0
2019-05-29 13:50:00,55.8,55.86,55.75,55.77,178280.0,55.4679,55.5275,55.4182,55.4381,178280.0
2019-05-29 13:55:00,55.77,55.81,55.76,55.8,88360.0,55.4381,55.4778,55.4281,55.4679,88360.0
2019-05-29 14:00:00,55.8,55.85,55.79,55.81,86500.0,55.4679,55.5176,55.458,55.4778,86500.0
2019-05-29 14:05:00,55.82,55.82,55.74,55.75,111520.0,55.4878,55.4878,55.4082,55.4182,111520.0
2019-05-29 14:10:00,55.74,55.76,55.72,55.74,60980.0,55.4082,55.4281,55.3884,55.4082,60980.0
2019-05-29 14:15:00,55.73,55.75,55.68,55.71,158760.0,55.3983,55.4182,55.3486,55.3784,158760.0
2019-05-29 14:20:00,55.72,55.76,55.7,55.74,49200.0,55.3884,55.4281,55.3685,55.4082,49200.0
2019-05-29 14:25:00,55.71,55.82,55.71,55.78,72000.0,55.3784,55.4878,55.3784,55.448,72000.0
2019-05-29 14:30:00,55.77,55.77,55.67,55.69,87140.0,55.4381,55.4381,55.3387,55.3585,87140.0
2019-05-29 14:35:00,55.7,55.7,55.58,55.58,98000.0,55.3685,55.3685,55.2492,55.2492,98000.0
2019-05-29 14:40:00,55.57,55.57,55.49,55.51,126580.0,55.2393,55.2393,55.1597,55.1796,126580.0
2019-05-29 14:45:00,55.52,55.56,55.51,55.55,94000.0,55.1896,55.2293,55.1796,55.2194,94000.0
2019-05-29 14:50:00,55.54,55.55,55.48,55.54,138640.0,55.2094,55.2194,55.1498,55.2094,138640.0
2019-05-29 14:55:00,55.54,55.62,55.51,55.61,99460.0,55.2094,55.289,55.1796,55.279,99460.0
2019-05-29 15:00:00,55.6,55.6,55.49,55.55,220760.0,55.2691,55.2691,55.1597,55.2194,220760.0
2019-05-29 15:05:00,55.54,55.58,55.51,55.58,72000.0,55.2094,55.2492,55.1796,55.2492,72000.0
2019-05-29 15:10:00,55.55,55.6,55.54,55.6,80820.0,55.2194,55.2691,55.2094,55.2691,80820.0
2019-05-29 15:15:00,55.6,55.61,55.54,55.61,130000.0,55.2691,55.279,55.2094,55.279,130000.0
2019-05-29 15:20:00,55.61,55.73,55.59,55.73,140040.0,55.279,55.3983,55.2591,55.3983,140040.0
2019-05-29 15:25:00,55.75,55.75,55.7,55.72,113000.0,55.4182,55.4182,55.3685,55.3884,113000.0
2019-05-29 15:30:00,55.72,55.8,55.64,55.8,179000.0,55.3884,55.4679,55.3088,55.4679,179000.0
2019-05-29 15:35:00,55.82,55.9,55.82,55.9,298560.0,55.4878,55.5673,55.4878,55.5673,298560.0
2019-05-29 15:40:00,55.93,55.98,55.9,55.9,368420.0,55.5971,55.6468,55.5673,55.5673,368420.0
2019-05-29 15:45:00,55.89,55.89,55.79,55.84,323820.0,55.5574,55.5574,55.458,55.5077,323820.0
2019-05-29 15:50:00,55.83,55.83,55.71,55.75,545280.0,55.4977,55.4977,55.3784,55.4182,545280.0
2019-05-29 15:55:00,55.78,55.87,55.76,55.83,1255880.0,55.448,55.5375,55.4281,55.4977,1255880.0
2019-05-30 09:30:00,55.9,55.98,55.77,55.92,652120.0,55.5673,55.6468,55.4381,55.5872,652120.0
2019-05-30 09:35:00,55.95,55.96,55.87,55.89,164400.0,55.617,55.6269,55.5375,55.5574,164400.0
2019-05-30 09:40:00,55.91,55.98,55.84,55.92,297360.0,55.5772,55.6468,55.5077,55.5872,297360.0
2019-05-30 09:45:00,55.93,56.03,55.91,55.99,330340.0,55.5971,55.6965,55.5772,55.6568,330340.0
2019-05-30 09:50:00,55.99,56.13,55.98,56.13,260500.0,55.6568,55.7959,55.6468,55.7959,260500.0
2019-05-30 09:55:00,56.13,56.16,56.01,56.05,155000.0,55.7959,55.8257,55.6766,55.7164,155000.0
2019-05-30 10:00:00,56.05,56.12,56.05,56.07,88380.0,55.7164,55.786,55.7164,55.7363,88380.0
2019-05-30 10:05:00,56.07,56.08,55.95,55.99,106520.0,55.7363,55.7462,55.617,55.6568,106520.0
2019-05-30 10:10:00,55.97,56.03,55.97,56.0,88300.0,55.6369,55.6965,55.6369,55.6667,88300.0
2019-05-30 10:15:00,55.99,56.05,55.98,56.0,115960.0,55.6568,55.7164,55.6468,55.6667,115960.0
2019-05-30 10:20:00,55.99,56.02,55.96,55.97,81520.0,55.6568,55.6866,55.6269,55.6369,81520.0
2019-05-30 10:25:00,55.96,56.03,55.96,55.98,107440.0,55.6269,55.6965,55.6269,55.6468,107440.0
2019-05-30 10:30:00,56.0,56.02,55.96,55.99,157660.0,55.6667,55.6866,55.6269,55.6568,157660.0
2019-05-30 10:35:00,56.02,56.06,55.99,56.0,204280.0,55.6866,55.7263,55.6568,55.6667,204280.0
2019-05-30 10:40:00,55.99,56.05,55.97,56.02,164740.0,55.6568,55.7164,55.6369,55.6866,164740.0
2019-05-30 10:45:00,56.02,56.07,56.0,56.02,84980.0,55.6866,55.7363,55.6667,55.6866,84980.0
2019-05-30 10:50:00,56.05,56.06,55.94,55.97,162300.0,55.7164,55.7263,55.6071,55.6369,162300.0
2019-05-30 10:55:00,55.96,55.96,55.92,55.94,65000.0,55.6269,55.6269,55.5872,55.6071,65000.0
2019-05-30 11:00:00,55.93,55.94,55.85,55.9,134640.0,55.5971,55.6071,55.5176,55.5673,134640.0
2019-05-30 11:05:00,55.87,55.92,55.84,55.91,92320.0,55.5375,55.5872,55.5077,55.5772,92320.0
2019-05-30 11:10:00,55.92,55.97,55.87,55.97,219380.0,55.5872,55.6369,55.5375,55.6369,219380.0
2019-05-30 11:15:00,55.96,55.98,55.92,55.97,144580.0,55.6269,55.6468,55.5872,55.6369,144580.0
2019-05-30 11:20:00,55.97,55.99,55.85,55.86,102000.0,55.6369,55.6568,55.5176,55.5275,102000.0
2019-05-30 11:25:00,55.86,55.94,55.86,55.9,72200.0,55.5275,55.6071,55.5275,55.5673,72200.0
2019-05-30 11:30:00,55.91,55.92,55.87,55.91,141000.0,55.5772,55.5872,55.5375,55.5772,141000.0
2019-05-30 11:35:00,55.9,55.95,55.9,55.92,52860.0,55.5673,55.617,55.5673,55.5872,52860.0
2019-05-30 11:40:00,55.94,55.96,55.87,55.87,68300.0,55.6071,55.6269,55.5375,55.5375,68300.0
2019-05-30 11:45:00,55.86,55.91,55.86,55.88,130240.0,55.5275,55.5772,55.5275,55.5474,130240.0
2019-05-30 11:50:00,55.87,55.88,55.75,55.8,117000.0,55.5375,55.5474,55.4182,55.4679,117000.0
2019-05-30 11:55:00,55.8,55.85,55.78,55.83,85000.0,55.4679,55.5176,55.448,55.4977,85000.0
2019-05-30 12:00:00,55.83,55.86,55.77,55.84,122920.0,55.4977,55.5275,55.4381,55.5077,122920.0
2019-05-30 12:05:00,55.83,55.84,55.71,55.71,142400.0,55.4977,55.5077,55.3784,55.3784,142400.0
2019-05-30 12:10:00,55.71,55.75,55.68,55.73,99320.0,55.3784,55.4182,55.3486,55.3983,99320.0
2019-05-30 12:15:00,55.76,55.8,55.73,55.77,63660.0,55.4281,55.4679,55.3983,55.4381,63660.0
2019-05-30 12:20:00,55.76,55.82,55.75,55.82,77540.0,55.4281,55.4878,55.4182,55.4878,77540.0
2019-05-30 12:25:00,55.81,55.82,55.79,55.79,65000.0,55.4778,55.4878,55.458,55.458,65000.0
2019-05-30 12:30:00,55.78,55.81,55.77,55.78,60000.0,55.448,55.4778,55.4381,55.448,60000.0
2019-05-30 12:35:00,55.8,55.85,55.79,55.85,90000.0,55.4679,55.5176,55.458,55.5176,90000.0
2019-05-30 12:40:00,55.86,55.86,55.83,55.85,80520.0,55.5275,55.5275,55.4977,55.5176,80520.0
2019-05-30 12:45:00,55.85,55.85,55.81,55.84,116640.0,55.5176,55.5176,55.4778,55.5077,116640.0
2019-05-30 12:50:00,55.85,55.87,55.8,55.82,103700.0,55.5176,55.5375,55.4679,55.4878,103700.0
2019-05-30 12:55:00,55.84,55.85,55.81,55.85,100460.0,55.5077,55.5176,55.4778,55.5176,100460.0
2019-05-30 13:00:00,55.86,55.91,55.86,55.86,121140.0,55.5275,55.5772,55.5275,55.5275,121140.0
2019-05-30 13:05:00,55.86,55.89,55.86,55.88,31440.0,55.5275,55.5574,55.5275,55.5474,31440.0
2019-05-30 13:10:00,55.89,55.9,55.89,55.89,20000.0,55.5574,55.5673,55.5574,55.5574,20000.0
2019-05-30 13:15:00,55.89,55.89,55.83,55.83,53200.0,55.5574,55.5574,55.4977,55.4977,53200.0
2019-05-30 13:20:00,55.84,55.88,55.83,55.85,108020.0,55.5077,55.5474,55.4977,55.5176,108020.0
2019-05-30 13:25:00,55.83,55.84,55.8,55.82,55640.0,55.4977,55.5077,55.4679,55.4878,55640.0
2019-05-30 13:30:00,55.82,55.82,55.78,55.8,52000.0,55.4878,55.4878,55.448,55.4679,52000.0
2019-05-30 13:35:00,55.8,55.8,55.72,55.8,72000.0,55.4679,55.4679,55.3884,55.4679,72000.0
2019-05-30 13:40:00,55.79,55.79,55.73,55.75,62900.0,55.458,55.458,55.3983,55.4182,62900.0
2019-05-30 13:45:00,55.76,55.82,55.76,55.77,90740.0,55.4281,55.4878,55.4281,55.4381,90740.0
2019-05-30 13:50:00,55.78,55.81,55.77,55.78,32000.0,55.448,55.4778,55.4381,55.448,32000.0
2019-05-30 13:55:00,55.79,55.83,55.79,55.81,45360.0,55.458,55.4977,55.458,55.4778,45360.0
2019-05-30 14:00:00,55.81,55.83,55.78,55.8,53800.0,55.4778,55.4977,55.448,55.4679,53800.0
2019-05-30 14:05:00,55.81,55.81,55.78,55.79,46000.0,55.4778,55.4778,55.448,55.458,46000.0
2019-05-30 14:10:00,55.8,55.82,55.76,55.77,54000.0,55.4679,55.4878,55.4281,55.4381,54000.0
2019-05-30 14:15:00,55.76,55.78,55.7,55.72,69960.0,55.4281,55.448,55.3685,55.3884,69960.0
2019-05-30 14:20:00,55.73,55.75,55.65,55.67,115580.0,55.3983,55.4182,55.3188,55.3387,115580.0
2019-05-30 14:25:00,55.64,55.7,55.64,55.65,69020.0,55.3088,55.3685,55.3088,55.3188,69020.0
2019-05-30 14:30:00,55.65,55.68,55.62,55.66,54000.0,55.3188,55.3486,55.289,55.3287,54000.0
2019-05-30 14:35:00,55.66,55.66,55.61,55.64,158260.0,55.3287,55.3287,55.279,55.3088,158260.0
2019-05-30 14:40:00,55.64,55.69,55.64,55.68,60000.0,55.3088,55.3585,55.3088,55.3486,60000.0
2019-05-30 14:45:00,55.67,55.72,55.66,55.7,220020.0,55.3387,55.3884,55.3287,55.3685,220020.0
2019-05-30 14:50:00,55.69,55.74,55.66,55.72,121740.0,55.3585,55.4082,55.3287,55.3884,121740.0
2019-05-30 14:55:00,55.72,55.75,55.69,55.74,123720.0,55.3884,55.4182,55.3585,55.4082,123720.0
2019-05-30 15:00:00,55.73,55.76,55.7,55.72,180100.0,55.3983,55.4281,55.3685,55.3884,180100.0
2019-05-30 15:05:00,55.7,55.72,55.61,55.69,144720.0,55.3685,55.3884,55.279,55.3585,144720.0
2019-05-30 15:10:00,55.67,55.72,55.67,55.7,84480.0,55.3387,55.3884,55.3387,55.3685,84480.0
2019-05-30 15:15:00,55.69,55.75,55.68,55.74,142340.0,55.3585,55.4182,55.3486,55.4082,142340.0
2019-05-30 15:20:00,55.74,55.78,55.72,55.78,143740.0,55.4082,55.448,55.3884,55.448,143740.0
2019-05-30 15:25:00,55.78,55.86,55.74,55.85,105620.0,55.448,55.5275,55.4082,55.5176,105620.0
2019-05-30 15:30:00,55.85,55.85,55.78,55.81,154880.0,55.5176,55.5176,55.448,55.4778,154880.0
2019-05-30 15:35:00,55.82,55.94,55.82,55.91,245740.0,55.4878,55.6071,55.4878,55.5772,245740.0
2019-05-30 15:40:00,55.92,55.94,55.89,55.93,155980.0,55.5872,55.6071,55.5574,55.5971,155980.0
2019-05-30 15:45:00,55.91,55.97,55.91,55.95,180900.0,55.5772,55.6369,55.5772,55.617,180900.0
2019-05-30 15:50:00,55.93,55.93,55.86,55.89,228880.0,55.5971,55.5971,55.5275,55.5574,228880.0
2019-05-30 15:55:00,55.89,55.94,55.83,55.89,692440.0,55.5574,55.6071,55.4977,55.5574,692440.0
2019-05-31 09:30:00,55.17,55.23,55.01,55.17,1002020.0,54.8416,54.9013,54.6826,54.8416,1002020.0
2019-05-31 09:35:00,55.15,55.26,55.11,55.26,436480.0,54.8218,54.9311,54.782,54.9311,436480.0
2019-05-31 09:40:00,55.24,55.24,55.06,55.1,350720.0,54.9112,54.9112,54.7323,54.7721,350720.0
2019-05-31 09:45:00,55.08,55.18,55.08,55.11,297360.0,54.7522,54.8516,54.7522,54.782,297360.0
2019-05-31 09:50:00,55.1,55.17,55.05,55.15,210080.0,54.7721,54.8416,54.7224,54.8218,210080.0
2019-05-31 09:55:00,55.2,55.35,55.16,55.31,397340.0,54.8715,55.0206,54.8317,54.9808,397340.0
2019-05-31 10:00:00,55.33,55.4,55.3,55.3,206980.0,55.0007,55.0703,54.9709,54.9709,206980.0
2019-05-31 10:05:00,55.3,55.36,55.25,55.3,128360.0,54.9709,55.0305,54.9212,54.9709,128360.0
2019-05-31 10:10:00,55.34,55.34,55.23,55.26,197820.0,55.0106,55.0106,54.9013,54.9311,197820.0
2019-05-31 10:15:00,55.26,55.36,55.26,55.27,170440.0,54.9311,55.0305,54.9311,54.941,170440.0
2019-05-31 10:20:00,55.25,55.27,55.21,55.24,289320.0,54.9212,54.941,54.8814,54.9112,289320.0
2019-05-31 10:25:00,55.21,55.35,55.2,55.31,202920.0,54.8814,55.0206,54.8715,54.9808,202920.0
2019-05-31 10:30:00,55.31,55.37,55.29,55.33,153720.0,54.9808,55.0405,54.9609,55.0007,153720.0
2019-05-31 10:35:00,55.3,55.33,55.28,55.31,129680.0,54.9709,55.0007,54.951,54.9808,129680.0
2019-05-31 10:40:00,55.32,55.37,55.29,55.3,150000.0,54.9907,55.0405,54.9609,54.9709,150000.0
2019-05-31 10:45:00,55.31,55.43,55.28,55.41,275100.0,54.9808,55.1001,54.951,55.0802,275100.0
2019-05-31 10:50:00,55.46,55.47,55.41,55.46,188180.0,55.1299,55.1399,55.0802,55.1299,188180.0
2019-05-31 10:55:00,55.45,55.45,55.36,55.39,173300.0,55.12,55.12,55.0305,55.0603,173300.0
2019-05-31 11:00:00,55.38,55.48,55.37,55.39,94000.0,55.0504,55.1498,55.0405,55.0603,94000.0
2019-05-31 11:05:00,55.38,55.45,55.36,55.39,128700.0,55.0504,55.12,55.0305,55.0603,128700.0
2019-05-31 11:10:00,55.39,55.45,55.38,55.41,285120.0,55.0603,55.12,55.0504,55.0802,285120.0
2019-05-31 11:15:00,55.42,55.46,55.39,55.44,69560.0,55.0902,55.1299,55.0603,55.11,69560.0
2019-05-31 11:20:00,55.42,55.45,55.38,55.41,123100.0,55.0902,55.12,55.0504,55.0802,123100.0
2019-05-31 11:25:00,55.42,55.42,55.37,55.38,93240.0,55.0902,55.0902,55.0405,55.0504,93240.0
2019-05-31 11:30:00,55.39,55.44,55.37,55.38,72820.0,55.0603,55.11,55.0405,55.0504,72820.0
2019-05-31 11:35:00,55.35,55.37,55.25,55.3,543120.0,55.0206,55.0405,54.9212,54.9709,543120.0
2019-05-31 11:40:00,55.29,55.4,55.27,55.4,168000.0,54.9609,55.0703,54.941,55.0703,168000.0
2019-05-31 11:45:00,55.38,55.43,55.37,55.42,82000.0,55.0504,55.1001,55.0405,55.0902,82000.0
2019-05-31 11:50:00,55.43,55.43,55.32,55.34,72000.0,55.1001,55.1001,54.9907,55.0106,72000.0
2019-05-31 11:55:00,55.33,55.34,55.28,55.33,88080.0,55.0007,55.0106,54.951,55.0007,88080.0
2019-05-31 12:00:00,55.33,55.38,55.32,55.33,56700.0,55.0007,55.0504,54.9907,55.0007,56700.0
2019-05-31 12:05:00,55.33,55.33,55.28,55.31,112100.0,55.0007,55.0007,54.951,54.9808,112100.0
2019-05-31 12:10:00,55.28,55.28,55.23,55.28,96000.0,54.951,54.951,54.9013,54.951,96000.0
2019-05-31 12:15:00,55.28,55.32,55.25,55.31,138000.0,54.951,54.9907,54.9212,54.9808,138000.0
2019-05-31 12:20:00,55.3,55.31,55.23,55.24,169200.0,54.9709,54.9808,54.9013,54.9112,169200.0
2019-05-31 12:25:00,55.22,55.3,55.22,55.27,66180.0,54.8913,54.9709,54.8913,54.941,66180.0
2019-05-31 12:30:00,55.26,55.29,55.25,55.28,54240.0,54.9311,54.9609,54.9212,54.951,54240.0
2019-05-31 12:35:00,55.29,55.31,55.22,55.22,51300.0,54.9609,54.9808,54.8913,54.8913,51300.0
2019-05-31 12:40:00,55.24,55.25,55.18,55.2,62340.0,54.9112,54.9212,54.8516,54.8715,62340.0
2019-05-31 12:45:00,55.2,55.27,55.19,55.25,61940.0,54.8715,54.941,54.8615,54.9212,61940.0
2019-05-31 12:50:00,55.24,55.27,55.22,55.23,49460.0,54.9112,54.941,54.8913,54.9013,49460.0
2019-05-31 12:55:00,55.25,55.31,55.22,55.3,100300.0,54.9212,54.9808,54.8913,54.9709,100300.0
2019-05-31 13:00:00,55.31,55.32,55.26,55.26,41340.0,54.9808,54.9907,54.9311,54.9311,41340.0
2019-05-31 13:05:00,55.26,55.31,55.26,55.31,56820.0,54.9311,54.9808,54.9311,54.9808,56820.0
2019-05-31 13:10:00,55.29,55.35,55.29,55.34,49500.0,54.9609,55.0206,54.9609,55.0106,49500.0
2019-05-31 13:15:00,55.35,55.35,55.29,55.29,41840.0,55.0206,55.0206,54.9609,54.9609,41840.0
2019-05-31 13:20:00,55.3,55.33,55.3,55.33,22000.0,54.9709,55.0007,54.9709,55.0007,22000.0
2019-05-31 13:25:00,55.31,55.34,55.28,55.34,35180.0,54.9808,55.0106,54.951,55.0106,35180.0
2019-05-31 13:30:00,55.34,55.43,55.31,55.43,131300.0,55.0106,55.1001,54.9808,55.1001,131300.0
2019-05-31 13:35:00,55.43,55.44,55.4,55.43,78000.0,55.1001,55.11,55.0703,55.1001,78000.0
2019-05-31 13:40:00,55.43,55.43,55.39,55.4,106740.0,55.1001,55.1001,55.0603,55.0703,106740.0
2019-05-31 13:45:00,55.4,55.45,55.4,55.44,72000.0,55.0703,55.12,55.0703,55.11,72000.0
2019-05-31 13:50:00,55.42,55.43,55.36,55.39,65080.0,55.0902,55.1001,55.0305,55.0603,65080.0
2019-05-31 13:55:00,55.42,55.45,55.42,55.45,44880.0,55.0902,55.12,55.0902,55.12,44880.0
2019-05-31 14:00:00,55.45,55.45,55.33,55.36,109760.0,55.12,55.12,55.0007,55.0305,109760.0
2019-05-31 14:05:00,55.35,55.38,55.34,55.36,30200.0,55.0206,55.0504,55.0106,55.0305,30200.0
2019-05-31 14:10:00,55.37,55.37,55.27,55.27,67520.0,55.0405,55.0405,54.941,54.941,67520.0
2019-05-31 14:15:00,55.27,55.33,55.23,55.27,232600.0,54.941,55.0007,54.9013,54.941,232600.0
2019-05-31 14:20:00,55.23,55.33,55.23,55.29,115000.0,54.9013,55.0007,54.9013,54.9609,115000.0
2019-05-31 14:25:00,55.27,55.27,55.23,55.25,74960.0,54.941,54.941,54.9013,54.9212,74960.0
2019-05-31 14:30:00,55.27,55.28,55.2,55.24,168000.0,54.941,54.951,54.8715,54.9112,168000.0
2019-05-31 14:35:00,55.24,55.25,55.17,55.18,129700.0,54.9112,54.9212,54.8416,54.8516,129700.0
2019-05-31 14:40:00,55.17,55.24,55.14,55.22,167220.0,54.8416,54.9112,54.8118,54.8913,167220.0
2019-05-31 14:45:00,55.26,55.27,55.21,55.21,87920.0,54.9311,54.941,54.8814,54.8814,87920.0
2019-05-31 14:50:00,55.23,55.31,55.23,55.29,64620.0,54.9013,54.9808,54.9013,54.9609,64620.0
2019-05-31 14:55:00,55.3,55.33,55.27,55.3,200460.0,54.9709,55.0007,54.941,54.9709,200460.0
2019-05-31 15:00:00,55.3,55.3,55.22,55.23,52220.0,54.9709,54.9709,54.8913,54.9013,52220.0
2019-05-31 15:05:00,55.25,55.27,55.21,55.25,205540.0,54.9212,54.941,54.8814,54.9212,205540.0
2019-05-31 15:10:00,55.24,55.31,55.23,55.31,60260.0,54.9112,54.9808,54.9013,54.9808,60260.0
2019-05-31 15:15:00,55.3,55.31,55.23,55.26,149000.0,54.9709,54.9808,54.9013,54.9311,149000.0
2019-05-31 15:20:00,55.25,55.27,55.22,55.25,205100.0,54.9212,54.941,54.8913,54.9212,205100.0
2019-05-31 15:25:00,55.24,55.29,55.21,55.28,259980.0,54.9112,54.9609,54.8814,54.951,259980.0
2019-05-31 15:30:00,55.28,55.32,55.25,55.3,308940.0,54.951,54.9907,54.9212,54.9709,308940.0
2019-05-31 15:35:00,55.31,55.33,55.17,55.2,505320.0,54.9808,55.0007,54.8416,54.8715,505320.0
2019-05-31 15:40:00,55.22,55.25,55.18,55.23,274060.0,54.8913,54.9212,54.8516,54.9013,274060.0
2019-05-31 15:45:00,55.23,55.25,55.21,55.23,232060.0,54.9013,54.9212,54.8814,54.9013,232060.0
2019-05-31 15:50:00,55.25,55.27,55.23,55.27,405200.0,54.9212,54.941,54.9013,54.941,405200.0
2019-05-31 15:55:00,55.23,55.3,55.13,55.19,1769400.0,54.9013,54.9709,54.8019,54.8615,1769400.0
2019-06-03 09:30:00,53.27,53.27,52.51,52.72,3857700.0,52.953,52.953,52.1975,52.4062,3857700.0
2019-06-03 09:35:00,52.7,52.77,52.51,52.51,1753060.0,52.3863,52.4559,52.1975,52.1975,1753060.0
2019-06-03 09:40:00,52.51,52.56,52.01,52.09,1799160.0,52.1975,52.2472,51.7004,51.78,1799160.0
2019-06-03 09:45:00,52.07,52.1,51.5,51.64,1915120.0,51.7601,51.7899,51.1935,51.3327,1915120.0
2019-06-03 09:50:00,51.66,52.02,51.65,51.8,1770260.0,51.3525,51.7104,51.3426,51.4917,1770260.0
2019-06-03 09:55:00,51.82,51.85,51.6,51.6,796540.0,51.5116,51.5414,51.2929,51.2929,796540.0
2019-06-03 10:00:00,51.6,51.75,51.47,51.58,1043140.0,51.2929,51.442,51.1637,51.273,1043140.0
2019-06-03 10:05:00,51.6,51.67,51.54,51.61,538640.0,51.2929,51.3625,51.2332,51.3028,538640.0
2019-06-03 10:10:00,51.6,51.77,51.58,51.76,1140680.0,51.2929,51.4619,51.273,51.4519,1140680.0
2019-06-03 10:15:00,51.74,51.77,51.57,51.7,776120.0,51.4321,51.4619,51.2631,51.3923,776120.0
2019-06-03 10:20:00,51.7,51.79,51.61,51.77,538520.0,51.3923,51.4818,51.3028,51.4619,538520.0
2019-06-03 10:25:00,51.76,52.08,51.76,52.04,967180.0,51.4519,51.77,51.4519,51.7303,967180.0
2019-06-03 10:30:00,52.03,52.11,51.99,52.0,742720.0,51.7203,51.7999,51.6806,51.6905,742720.0
2019-06-03 10:35:00,52.01,52.02,51.87,52.0,582060.0,51.7004,51.7104,51.5613,51.6905,582060.0
2019-06-03 10:40:00,51.99,52.02,51.74,51.77,552240.0,51.6806,51.7104,51.4321,51.4619,552240.0
2019-06-03 10:45:00,51.78,51.78,51.6,51.68,456100.0,51.4718,51.4718,51.2929,51.3724,456100.0
2019-06-03 10:50:00,51.68,51.74,51.62,51.7,409980.0,51.3724,51.4321,51.3128,51.3923,409980.0
2019-06-03 10:55:00,51.7,51.82,51.69,51.81,359900.0,51.3923,51.5116,51.3824,51.5016,359900.0
2019-06-03 11:00:00,51.8,51.85,51.73,51.76,348000.0,51.4917,51.5414,51.4221,51.4519,348000.0
2019-06-03 11:05:00,51.76,51.81,51.7,51.76,1027700.0,51.4519,51.5016,51.3923,51.4519,1027700.0
2019-06-03 11:10:00,51.76,51.8,51.72,51.76,504760.0,51.4519,51.4917,51.4122,51.4519,504760.0
2019-06-03 11:15:00,51.76,51.84,51.76,51.81,524020.0,51.4519,51.5315,51.4519,51.5016,524020.0
2019-06-03 11:20:00,51.81,51.92,51.8,51.87,495780.0,51.5016,51.611,51.4917,51.5613,495780.0
2019-06-03 11:25:00,51.88,51.96,51.79,51.94,1190520.0,51.5712,51.6507,51.4818,51.6309,1190520.0
2019-06-03 11:30:00,51.94,52.1,51.94,52.08,907940.0,51.6309,51.7899,51.6309,51.77,907940.0
2019-06-03 11:35:00,52.08,52.1,52.05,52.09,305340.0,51.77,51.7899,51.7402,51.78,305340.0
2019-06-03 11:40:00,52.08,52.08,51.9,52.03,623780.0,51.77,51.77,51.5911,51.7203,623780.0
2019-06-03 11:45:00,52.02,52.07,51.99,52.01,304060.0,51.7104,51.7601,51.6806,51.7004,304060.0
2019-06-03 11:50:00,52.01,52.14,52.0,52.05,528160.0,51.7004,51.8297,51.6905,51.7402,528160.0
2019-06-03 11:55:00,52.06,52.07,51.99,52.02,509880.0,51.7502,51.7601,51.6806,51.7104,509880.0
2019-06-03 12:00:00,52.04,52.06,51.92,51.93,602880.0,51.7303,51.7502,51.611,51.6209,602880.0
2019-06-03 12:05:00,51.93,51.93,51.73,51.8,683280.0,51.6209,51.6209,51.4221,51.4917,683280.0
2019-06-03 12:10:00,51.79,51.91,51.77,51.85,612340.0,51.4818,51.601,51.4619,51.5414,612340.0
2019-06-03 12:15:00,51.86,51.93,51.8,51.82,911440.0,51.5513,51.6209,51.4917,51.5116,911440.0
2019-06-03 12:20:00,51.8,51.82,51.65,51.66,896420.0,51.4917,51.5116,51.3426,51.3525,896420.0
2019-06-03 12:25:00,51.66,51.69,51.54,51.57,808460.0,51.3525,51.3824,51.2332,51.2631,808460.0
2019-06-03 12:30:00,51.58,51.68,51.48,51.48,619420.0,51.273,51.3724,51.1736,51.1736,619420.0
2019-06-03 12:35:00,51.48,51.59,51.34,51.52,633100.0,51.1736,51.2829,51.0344,51.2134,633100.0
2019-06-03 12:40:00,51.5,51.51,51.34,51.41,207680.0,51.1935,51.2034,51.0344,51.104,207680.0
2019-06-03 12:45:00,51.4,51.57,51.38,51.54,284240.0,51.0941,51.2631,51.0742,51.2332,284240.0
2019-06-03 12:50:00,51.52,51.54,51.46,51.48,595060.0,51.2134,51.2332,51.1537,51.1736,595060.0
2019-06-03 12:55:00,51.48,51.49,51.36,51.36,480940.0,51.1736,51.1835,51.0543,51.0543,480940.0
2019-06-03 13:00:00,51.36,51.39,51.25,51.29,383020.0,51.0543,51.0841,50.945,50.9847,383020.0
2019-06-03 13:05:00,51.29,51.45,51.27,51.45,456500.0,50.9847,51.1438,50.9649,51.1438,456500.0
2019-06-03 13:10:00,51.45,51.45,51.35,51.4,364760.0,51.1438,51.1438,51.0444,51.0941,364760.0
2019-06-03 13:15:00,51.4,51.41,51.31,51.33,355020.0,51.0941,51.104,51.0046,51.0245,355020.0
2019-06-03 13:20:00,51.33,51.36,51.28,51.36,348300.0,51.0245,51.0543,50.9748,51.0543,348300.0
2019-06-03 13:25:00,51.37,51.68,51.33,51.49,374820.0,51.0643,51.3724,51.0245,51.1835,374820.0
2019-06-03 13:30:00,51.47,51.47,51.28,51.36,424660.0,51.1637,51.1637,50.9748,51.0543,424660.0
2019-06-03 13:35:00,51.36,51.39,51.27,51.32,377080.0,51.0543,51.0841,50.9649,51.0146,377080.0
2019-06-03 13:40:00,51.3,51.42,51.3,51.32,649840.0,50.9947,51.114,50.9947,51.0146,649840.0
2019-06-03 13:45:00,51.31,51.4,51.27,51.3,667380.0,51.0046,51.0941,50.9649,50.9947,667380.0
2019-06-03 13:50:00,51.31,51.39,51.29,51.31,415800.0,51.0046,51.0841,50.9847,51.0046,415800.0
2019-06-03 13:55:00,51.29,51.5,51.27,51.49,382180.0,50.9847,51.1935,50.9649,51.1835,382180.0
2019-06-03 14:00:00,51.49,51.63,51.47,51.59,364120.0,51.1835,51.3227,51.1637,51.2829,364120.0
2019-06-03 14:05:00,51.59,51.67,51.55,51.67,756160.0,51.2829,51.3625,51.2432,51.3625,756160.0
2019-06-03 14:10:00,51.7,51.72,51.58,51.61,476180.0,51.3923,51.4122,51.273,51.3028,476180.0
2019-06-03 14:15:00,51.58,51.67,51.58,51.6,628760.0,51.273,51.3625,51.273,51.2929,628760.0
2019-06-03 14:20:00,51.61,51.7,51.6,51.62,408040.0,51.3028,51.3923,51.2929,51.3128,408040.0
2019-06-03 14:25:00,51.63,51.68,51.6,51.6,627280.0,51.3227,51.3724,51.2929,51.2929,627280.0
2019-06-03 14:30:00,51.6,51.68,51.52,51.52,905240.0,51.2929,51.3724,51.2134,51.2134,905240.0
2019-06-03 14:35:00,51.53,51.54,51.46,51.5,406140.0,51.2233,51.2332,51.1537,51.1935,406140.0
2019-06-03 14:40:00,51.51,51.53,51.47,51.5,455320.0,51.2034,51.2233,51.1637,51.1935,455320.0
2019-06-03 14:45:00,51.52,51.58,51.5,51.51,421700.0,51.2134,51.273,51.1935,51.2034,421700.0
2019-06-03 14:50:00,51.5,51.56,51.47,51.53,318400.0,51.1935,51.2531,51.1637,51.2233,318400.0
2019-06-03 14:55:00,51.55,51.58,51.47,51.54,311040.0,51.2432,51.273,51.1637,51.2332,311040.0
2019-06-03 15:00:00,51.55,51.56,51.46,51.48,573860.0,51.2432,51.2531,51.1537,51.1736,573860.0
2019-06-03 15:05:00,51.48,51.59,51.46,51.52,399920.0,51.1736,51.2829,51.1537,51.2134,399920.0
2019-06-03 15:10:00,51.51,51.61,51.46,51.61,407440.0,51.2034,51.3028,51.1537,51.3028,407440.0
2019-06-03 15:15:00,51.6,51.69,51.59,51.68,448240.0,51.2929,51.3824,51.2829,51.3724,448240.0
2019-06-03 15:20:00,51.67,51.79,51.66,51.71,519720.0,51.3625,51.4818,51.3525,51.4022,519720.0
2019-06-03 15:25:00,51.69,51.72,51.55,51.64,431080.0,51.3824,51.4122,51.2432,51.3327,431080.0
2019-06-03 15:30:00,51.63,51.63,51.52,51.56,715540.0,51.3227,51.3227,51.2134,51.2531,715540.0
2019-06-03 15:35:00,51.56,51.58,51.42,51.44,806040.0,51.2531,51.273,51.114,51.1338,806040.0
2019-06-03 15:40:00,51.46,51.52,51.37,51.46,1039600.0,51.1537,51.2134,51.0643,51.1537,1039600.0
2019-06-03 15:45:00,51.47,51.55,51.45,51.52,1004800.0,51.1637,51.2432,51.1438,51.2134,1004800.0
2019-06-03 15:50:00,51.53,51.62,51.48,51.59,914320.0,51.2233,51.3128,51.1736,51.2829,914320.0
2019-06-03 15:55:00,51.6,51.88,51.6,51.82,3602920.0,51.2929,51.5712,51.2929,51.5116,3602920.0
2019-06-04 09:30:00,52.15,52.2,51.95,52.09,2422380.0,51.8396,51.8893,51.6408,51.78,2422380.0
2019-06-04 09:35:00,52.08,52.18,51.94,51.96,1653220.0,51.77,51.8694,51.6309,51.6507,1653220.0
2019-06-04 09:40:00,51.95,52.07,51.75,51.98,1057780.0,51.6408,51.7601,51.442,51.6706,1057780.0
2019-06-04 09:45:00,51.97,52.09,51.73,51.75,876420.0,51.6607,51.78,51.4221,51.442,876420.0
2019-06-04 09:50:00,51.74,51.94,51.68,51.91,1098200.0,51.4321,51.6309,51.3724,51.601,1098200.0
2019-06-04 09:55:00,51.89,52.08,51.86,51.93,1239240.0,51.5812,51.77,51.5513,51.6209,1239240.0
2019-06-04 10:00:00,51.93,51.94,51.75,51.81,588480.0,51.6209,51.6309,51.442,51.5016,588480.0
2019-06-04 10:05:00,51.82,51.92,51.75,51.84,894020.0,51.5116,51.611,51.442,51.5315,894020.0
2019-06-04 10:10:00,51.85,52.04,51.83,52.03,907760.0,51.5414,51.7303,51.5215,51.7203,907760.0
2019-06-04 10:15:00,52.05,52.05,51.96,52.0,402360.0,51.7402,51.7402,51.6507,51.6905,402360.0
2019-06-04 10:20:00,52.0,52.12,51.97,52.12,505460.0,51.6905,51.8098,51.6607,51.8098,505460.0
2019-06-04 10:25:00,52.13,52.29,52.11,52.18,875620.0,51.8197,51.9788,51.7999,51.8694,875620.0
2019-06-04 10:30:00,52.16,52.25,52.15,52.17,366220.0,51.8496,51.939,51.8396,51.8595,366220.0
2019-06-04 10:35:00,52.17,52.2,52.08,52.13,616200.0,51.8595,51.8893,51.77,51.8197,616200.0
2019-06-04 10:40:00,52.15,52.16,52.04,52.06,452120.0,51.8396,51.8496,51.7303,51.7502,452120.0
2019-06-04 10:45:00,52.06,52.08,51.95,52.03,461520.0,51.7502,51.77,51.6408,51.7203,461520.0
2019-06-04 10:50:00,52.05,52.18,52.05,52.06,240360.0,51.7402,51.8694,51.7402,51.7502,240360.0
2019-06-04 10:55:00,52.07,52.09,52.0,52.09,343640.0,51.7601,51.78,51.6905,51.78,343640.0
2019-06-04 11:00:00,52.06,52.19,52.05,52.15,367400.0,51.7502,51.8794,51.7402,51.8396,367400.0
2019-06-04 11:05:00,52.15,52.24,52.12,52.22,565800.0,51.8396,51.9291,51.8098,51.9092,565800.0
2019-06-04 11:10:00,52.23,52.34,52.22,52.28,432380.0,51.9191,52.0285,51.9092,51.9688,432380.0
2019-06-04 11:15:00,52.29,52.34,52.23,52.34,276260.0,51.9788,52.0285,51.9191,52.0285,276260.0
2019-06-04 11:20:00,52.35,52.4,52.31,52.38,292560.0,52.0384,52.0881,51.9987,52.0682,292560.0
2019-06-04 11:25:00,52.37,52.52,52.32,52.49,548200.0,52.0583,52.2074,52.0086,52.1776,548200.0
2019-06-04 11:30:00,52.49,52.52,52.43,52.52,165260.0,52.1776,52.2074,52.1179,52.2074,165260.0
2019-06-04 11:35:00,52.52,52.57,52.5,52.52,163780.0,52.2074,52.2571,52.1875,52.2074,163780.0
2019-06-04 11:40:00,52.53,52.66,52.52,52.63,253400.0,52.2174,52.3466,52.2074,52.3168,253400.0
2019-06-04 11:45:00,52.64,52.74,52.61,52.74,229780.0,52.3267,52.4261,52.2969,52.4261,229780.0
2019-06-04 11:50:00,52.75,52.77,52.65,52.67,310040.0,52.436,52.4559,52.3366,52.3565,310040.0
2019-06-04 11:55:00,52.7,52.79,52.7,52.76,179000.0,52.3863,52.4758,52.3863,52.446,179000.0
2019-06-04 12:00:00,52.78,52.8,52.58,52.59,349220.0,52.4659,52.4857,52.2671,52.277,349220.0
2019-06-04 12:05:00,52.58,52.59,52.48,52.5,281480.0,52.2671,52.277,52.1677,52.1875,281480.0
2019-06-04 12:10:00,52.5,52.53,52.4,52.44,201460.0,52.1875,52.2174,52.0881,52.1279,201460.0
2019-06-04 12:15:00,52.46,52.46,52.39,52.44,123320.0,52.1478,52.1478,52.0782,52.1279,123320.0
2019-06-04 12:20:00,52.43,52.5,52.42,52.48,155660.0,52.1179,52.1875,52.108,52.1677,155660.0
2019-06-04 12:25:00,52.47,52.49,52.41,52.48,122300.0,52.1577,52.1776,52.0981,52.1677,122300.0
2019-06-04 12:30:00,52.48,52.51,52.37,52.4,335020.0,52.1677,52.1975,52.0583,52.0881,335020.0
2019-06-04 12:35:00,52.41,52.43,52.38,52.39,213340.0,52.0981,52.1179,52.0682,52.0782,213340.0
2019-06-04 12:40:00,52.4,52.48,52.4,52.47,359020.0,52.0881,52.1677,52.0881,52.1577,359020.0
2019-06-04 12:45:00,52.49,52.52,52.47,52.5,141380.0,52.1776,52.2074,52.1577,52.1875,141380.0
2019-06-04 12:50:00,52.51,52.57,52.48,52.56,140220.0,52.1975,52.2571,52.1677,52.2472,140220.0
2019-06-04 12:55:00,52.59,52.6,52.54,52.57,97500.0,52.277,52.2869,52.2273,52.2571,97500.0
2019-06-04 13:00:00,52.59,52.6,52.56,52.58,135560.0,52.277,52.2869,52.2472,52.2671,135560.0
2019-06-04 13:05:00,52.59,52.62,52.58,52.59,260220.0,52.277,52.3068,52.2671,52.277,260220.0
2019-06-04 13:10:00,52.61,52.63,52.5,52.54,324040.0,52.2969,52.3168,52.1875,52.2273,324040.0
2019-06-04 13:15:00,52.54,52.54,52.47,52.53,233860.0,52.2273,52.2273,52.1577,52.2174,233860.0
2019-06-04 13:20:00,52.52,52.56,52.48,52.54,207160.0,52.2074,52.2472,52.1677,52.2273,207160.0
2019-06-04 13:25:00,52.54,52.67,52.54,52.67,237420.0,52.2273,52.3565,52.2273,52.3565,237420.0
2019-06-04 13:30:00,52.67,52.74,52.64,52.74,189160.0,52.3565,52.4261,52.3267,52.4261,189160.0
2019-06-04 13:35:00,52.73,52.74,52.63,52.63,154280.0,52.4162,52.4261,52.3168,52.3168,154280.0
2019-06-04 13:40:00,52.6,52.63,52.55,52.57,205700.0,52.2869,52.3168,52.2372,52.2571,205700.0
2019-06-04 13:45:00,52.56,52.57,52.51,52.55,230360.0,52.2472,52.2571,52.1975,52.2372,230360.0
2019-06-04 13:50:00,52.56,52.6,52.51,52.57,238960.0,52.2472,52.2869,52.1975,52.2571,238960.0
2019-06-04 13:55:00,52.58,52.72,52.58,52.68,222700.0,52.2671,52.4062,52.2671,52.3665,222700.0
2019-06-04 14:00:00,52.69,52.75,52.66,52.72,287000.0,52.3764,52.436,52.3466,52.4062,287000.0
2019-06-04 14:05:00,52.71,52.72,52.6,52.61,171380.0,52.3963,52.4062,52.2869,52.2969,171380.0
2019-06-04 14:10:00,52.61,52.62,52.57,52.6,156020.0,52.2969,52.3068,52.2571,52.2869,156020.0
2019-06-04 14:15:00,52.61,52.62,52.56,52.58,227220.0,52.2969,52.3068,52.2472,52.2671,227220.0
2019-06-04 14:20:00,52.58,52.67,52.53,52.65,212900.0,52.2671,52.3565,52.2174,52.3366,212900.0
2019-06-04 14:25:00,52.66,52.68,52.63,52.67,300860.0,52.3466,52.3665,52.3168,52.3565,300860.0
2019-06-04 14:30:00,52.67,52.68,52.6,52.66,401660.0,52.3565,52.3665,52.2869,52.3466,401660.0
2019-06-04 14:35:00,52.66,52.68,52.6,52.64,332900.0,52.3466,52.3665,52.2869,52.3267,332900.0
2019-06-04 14:40:00,52.66,52.71,52.65,52.69,193360.0,52.3466,52.3963,52.3366,52.3764,193360.0
2019-06-04 14:45:00,52.69,52.7,52.63,52.66,227240.0,52.3764,52.3863,52.3168,52.3466,227240.0
2019-06-04 14:50:00,52.66,52.67,52.55,52.57,391040.0,52.3466,52.3565,52.2372,52.2571,391040.0
2019-06-04 14:55:00,52.58,52.6,52.47,52.48,265160.0,52.2671,52.2869,52.1577,52.1677,265160.0
2019-06-04 15:00:00,52.49,52.51,52.46,52.51,165360.0,52.1776,52.1975,52.1478,52.1975,165360.0
2019-06-04 15:05:00,52.51,52.53,52.48,52.51,164320.0,52.1975,52.2174,52.1677,52.1975,164320.0
2019-06-04 15:10:00,52.51,52.55,52.5,52.52,206840.0,52.1975,52.2372,52.1875,52.2074,206840.0
2019-06-04 15:15:00,52.53,52.54,52.44,52.48,181800.0,52.2174,52.2273,52.1279,52.1677,181800.0
2019-06-04 15:20:00,52.49,52.5,52.4,52.46,139420.0,52.1776,52.1875,52.0881,52.1478,139420.0
2019-06-04 15:25:00,52.46,52.49,52.41,52.41,154700.0,52.1478,52.1776,52.0981,52.0981,154700.0
2019-06-04 15:30:00,52.42,52.46,52.39,52.43,302760.0,52.108,52.1478,52.0782,52.1179,302760.0
2019-06-04 15:35:00,52.43,52.47,52.38,52.43,378200.0,52.1179,52.1577,52.0682,52.1179,378200.0
2019-06-04 15:40:00,52.43,52.5,52.42,52.47,304440.0,52.1179,52.1875,52.108,52.1577,304440.0
2019-06-04 15:45:00,52.47,52.5,52.44,52.45,419740.0,52.1577,52.1875,52.1279,52.1378,419740.0
2019-06-04 15:50:00,52.46,52.49,52.44,52.49,502360.0,52.1478,52.1776,52.1279,52.1776,502360.0
2019-06-04 15:55:00,52.48,52.68,52.45,52.65,1522920.0,52.1677,52.3665,52.1378,52.3366,1522920.0
2019-06-05 09:30:00,52.61,52.65,52.3,52.37,1474340.0,52.2969,52.3366,51.9887,52.0583,1474340.0
2019-06-05 09:35:00,52.32,52.68,52.32,52.5,416540.0,52.0086,52.3665,52.0086,52.1875,416540.0
2019-06-05 09:40:00,52.51,52.51,52.25,52.26,642580.0,52.1975,52.1975,51.939,51.949,642580.0
2019-06-05 09:45:00,52.26,52.32,52.17,52.2,777840.0,51.949,52.0086,51.8595,51.8893,777840.0
2019-06-05 09:50:00,52.23,52.26,52.02,52.06,450000.0,51.9191,51.949,51.7104,51.7502,450000.0
2019-06-05 09:55:00,52.04,52.19,52.02,52.1,604040.0,51.7303,51.8794,51.7104,51.7899,604040.0
2019-06-05 10:00:00,52.11,52.15,51.8,51.85,1278820.0,51.7999,51.8396,51.4917,51.5414,1278820.0
2019-06-05 10:05:00,51.86,51.88,51.77,51.83,670020.0,51.5513,51.5712,51.4619,51.5215,670020.0
2019-06-05 10:10:00,51.82,51.96,51.81,51.84,474780.0,51.5116,51.6507,51.5016,51.5315,474780.0
2019-06-05 10:15:00,51.82,51.85,51.64,51.73,571860.0,51.5116,51.5414,51.3327,51.4221,571860.0
2019-06-05 10:20:00,51.73,51.74,51.58,51.68,518800.0,51.4221,51.4321,51.273,51.3724,518800.0
2019-06-05 10:25:00,51.68,51.68,51.53,51.61,424160.0,51.3724,51.3724,51.2233,51.3028,424160.0
2019-06-05 10:30:00,51.6,51.67,51.52,51.63,385100.0,51.2929,51.3625,51.2134,51.3227,385100.0
2019-06-05 10:35:00,51.64,51.7,51.61,51.7,232820.0,51.3327,51.3923,51.3028,51.3923,232820.0
2019-06-05 10:40:00,51.7,51.84,51.7,51.73,354860.0,51.3923,51.5315,51.3923,51.4221,354860.0
2019-06-05 10:45:00,51.72,51.79,51.7,51.73,206500.0,51.4122,51.4818,51.3923,51.4221,206500.0
2019-06-05 10:50:00,51.73,51.75,51.64,51.7,286260.0,51.4221,51.442,51.3327,51.3923,286260.0
2019-06-05 10:55:00,51.68,51.88,51.67,51.88,672340.0,51.3724,51.5712,51.3625,51.5712,672340.0
2019-06-05 11:00:00,51.86,51.86,51.77,51.82,493140.0,51.5513,51.5513,51.4619,51.5116,493140.0
2019-06-05 11:05:00,51.82,51.9,51.81,51.84,218140.0,51.5116,51.5911,51.5016,51.5315,218140.0
2019-06-05 11:10:00,51.85,51.95,51.85,51.95,180740.0,51.5414,51.6408,51.5414,51.6408,180740.0
2019-06-05 11:15:00,51.95,51.99,51.91,51.99,155240.0,51.6408,51.6806,51.601,51.6806,155240.0
2019-06-05 11:20:00,52.0,52.02,51.97,52.0,223280.0,51.6905,51.7104,51.6607,51.6905,223280.0
2019-06-05 11:25:00,52.01,52.02,51.94,52.0,493100.0,51.7004,51.7104,51.6309,51.6905,493100.0
2019-06-05 11:30:00,52.02,52.04,51.98,52.02,309820.0,51.7104,51.7303,51.6706,51.7104,309820.0
2019-06-05 11:35:00,52.02,52.05,52.0,52.02,314360.0,51.7104,51.7402,51.6905,51.7104,314360.0
2019-06-05 11:40:00,52.01,52.02,51.96,51.97,320360.0,51.7004,51.7104,51.6507,51.6607,320360.0
2019-06-05 11:45:00,51.95,51.97,51.88,51.88,323960.0,51.6408,51.6607,51.5712,51.5712,323960.0
2019-06-05 11:50:00,51.9,51.9,51.81,51.86,214060.0,51.5911,51.5911,51.5016,51.5513,214060.0
2019-06-05 11:55:00,51.87,51.95,51.82,51.93,245420.0,51.5613,51.6408,51.5116,51.6209,245420.0
2019-06-05 12:00:00,51.92,52.0,51.88,51.93,197620.0,51.611,51.6905,51.5712,51.6209,197620.0
2019-06-05 12:05:00,51.92,51.94,51.88,51.91,105000.0,51.611,51.6309,51.5712,51.601,105000.0
2019-06-05 12:10:00,51.92,51.97,51.86,51.86,185240.0,51.611,51.6607,51.5513,51.5513,185240.0
2019-06-05 12:15:00,51.86,51.86,51.8,51.81,124800.0,51.5513,51.5513,51.4917,51.5016,124800.0
2019-06-05 12:20:00,51.82,51.88,51.82,51.83,164600.0,51.5116,51.5712,51.5116,51.5215,164600.0
2019-06-05 12:25:00,51.82,51.88,51.81,51.87,217000.0,51.5116,51.5712,51.5016,51.5613,217000.0
2019-06-05 12:30:00,51.87,51.87,51.79,51.87,161020.0,51.5613,51.5613,51.4818,51.5613,161020.0
2019-06-05 12:35:00,51.84,51.89,51.83,51.88,99240.0,51.5315,51.5812,51.5215,51.5712,99240.0
2019-06-05 12:40:00,51.87,52.01,51.87,51.97,153320.0,51.5613,51.7004,51.5613,51.6607,153320.0
2019-06-05 12:45:00,51.99,52.0,51.97,51.98,101400.0,51.6806,51.6905,51.6607,51.6706,101400.0
2019-06-05 12:50:00,51.98,52.07,51.97,52.05,236200.0,51.6706,51.7601,51.6607,51.7402,236200.0
2019-06-05 12:55:00,52.06,52.06,51.98,51.99,107180.0,51.7502,51.7502,51.6706,51.6806,107180.0
2019-06-05 13:00:00,52.0,52.12,52.0,52.11,70620.0,51.6905,51.8098,51.6905,51.7999,70620.0
2019-06-05 13:05:00,52.13,52.21,52.13,52.21,160700.0,51.8197,51.8993,51.8197,51.8993,160700.0
2019-06-05 13:10:00,52.22,52.29,52.2,52.26,178500.0,51.9092,51.9788,51.8893,51.949,178500.0
2019-06-05 13:15:00,52.21,52.28,52.21,52.28,92140.0,51.8993,51.9688,51.8993,51.9688,92140.0
2019-06-05 13:20:00,52.29,52.36,52.27,52.32,139400.0,51.9788,52.0484,51.9589,52.0086,139400.0
2019-06-05 13:25:00,52.32,52.35,52.26,52.35,219540.0,52.0086,52.0384,51.949,52.0384,219540.0
2019-06-05 13:30:00,52.34,52.34,52.26,52.3,118760.0,52.0285,52.0285,51.949,51.9887,118760.0
2019-06-05 13:35:00,52.31,52.33,52.29,52.31,72000.0,51.9987,52.0185,51.9788,51.9987,72000.0
2019-06-05 13:40:00,52.32,52.32,52.27,52.32,80500.0,52.0086,52.0086,51.9589,52.0086,80500.0
2019-06-05 13:45:00,52.34,52.35,52.32,52.32,167940.0,52.0285,52.0384,52.0086,52.0086,167940.0
2019-06-05 13:50:00,52.31,52.31,52.19,52.2,191000.0,51.9987,51.9987,51.8794,51.8893,191000.0
2019-06-05 13:55:00,52.19,52.25,52.18,52.2,89860.0,51.8794,51.939,51.8694,51.8893,89860.0
2019-06-05 14:00:00,52.2,52.2,52.07,52.14,195860.0,51.8893,51.8893,51.7601,51.8297,195860.0
2019-06-05 14:05:00,52.14,52.22,52.14,52.19,89000.0,51.8297,51.9092,51.8297,51.8794,89000.0
2019-06-05 14:10:00,52.21,52.24,52.18,52.18,228500.0,51.8993,51.9291,51.8694,51.8694,228500.0
2019-06-05 14:15:00,52.18,52.18,52.15,52.17,54160.0,51.8694,51.8694,51.8396,51.8595,54160.0
2019-06-05 14:20:00,52.17,52.17,52.12,52.15,79000.0,51.8595,51.8595,51.8098,51.8396,79000.0
2019-06-05 14:25:00,52.16,52.19,52.13,52.16,64880.0,51.8496,51.8794,51.8197,51.8496,64880.0
2019-06-05 14:30:00,52.17,52.2,52.13,52.14,96500.0,51.8595,51.8893,51.8197,51.8297,96500.0
2019-06-05 14:35:00,52.13,52.17,52.1,52.14,107000.0,51.8197,51.8595,51.7899,51.8297,107000.0
2019-06-05 14:40:00,52.15,52.16,52.1,52.13,107880.0,51.8396,51.8496,51.7899,51.8197,107880.0
2019-06-05 14:45:00,52.13,52.14,52.11,52.11,93220.0,51.8197,51.8297,51.7999,51.7999,93220.0
2019-06-05 14:50:00,52.11,52.12,52.01,52.06,240560.0,51.7999,51.8098,51.7004,51.7502,240560.0
2019-06-05 14:55:00,52.05,52.05,52.01,52.04,146280.0,51.7402,51.7402,51.7004,51.7303,146280.0
2019-06-05 15:00:00,52.03,52.04,52.01,52.04,156820.0,51.7203,51.7303,51.7004,51.7303,156820.0
2019-06-05 15:05:00,52.02,52.06,52.02,52.04,101500.0,51.7104,51.7502,51.7104,51.7303,101500.0
2019-06-05 15:10:00,52.05,52.1,52.04,52.07,106800.0,51.7402,51.7899,51.7303,51.7601,106800.0
2019-06-05 15:15:00,52.09,52.09,52.05,52.08,121980.0,51.78,51.78,51.7402,51.77,121980.0
2019-06-05 15:20:00,52.08,52.11,52.06,52.07,151220.0,51.77,51.7999,51.7502,51.7601,151220.0
2019-06-05 15:25:00,52.08,52.09,52.05,52.08,193100.0,51.77,51.78,51.7402,51.77,193100.0
2019-06-05 15:30:00,52.07,52.07,51.96,51.99,314880.0,51.7601,51.7601,51.6507,51.6806,314880.0
2019-06-05 15:35:00,52.0,52.0,51.92,51.92,201840.0,51.6905,51.6905,51.611,51.611,201840.0
2019-06-05 15:40:00,51.9,51.97,51.86,51.97,243860.0,51.5911,51.6607,51.5513,51.6607,243860.0
2019-06-05 15:45:00,51.97,52.0,51.93,51.93,254500.0,51.6607,51.6905,51.6209,51.6209,254500.0
2019-06-05 15:50:00,51.96,52.02,51.95,52.02,780680.0,51.6507,51.7104,51.6408,51.7104,780680.0
2019-06-05 15:55:00,52.02,52.15,52.02,52.13,1621700.0,51.7104,51.8396,51.7104,51.8197,1621700.0
2019-06-06 09:30:00,52.25,52.3,51.75,51.81,982260.0,51.939,51.9887,51.442,51.5016,982260.0
2019-06-06 09:35:00,51.78,51.95,51.77,51.9,448840.0,51.4718,51.6408,51.4619,51.5911,448840.0
2019-06-06 09:40:00,51.91,51.92,51.76,51.83,231940.0,51.601,51.611,51.4519,51.5215,231940.0
2019-06-06 09:45:00,51.81,51.87,51.75,51.83,312800.0,51.5016,51.5613,51.442,51.5215,312800.0
2019-06-06 09:50:00,51.83,51.92,51.76,51.76,229000.0,51.5215,51.611,51.4519,51.4519,229000.0
2019-06-06 09:55:00,51.76,51.8,51.69,51.69,333160.0,51.4519,51.4917,51.3824,51.3824,333160.0
2019-06-06 10:00:00,51.69,51.78,51.69,51.75,258740.0,51.3824,51.4718,51.3824,51.442,258740.0
2019-06-06 10:05:00,51.75,51.85,51.75,51.8,330040.0,51.442,51.5414,51.442,51.4917,330040.0
2019-06-06 10:10:00,51.81,51.83,51.72,51.79,174860.0,51.5016,51.5215,51.4122,51.4818,174860.0
2019-06-06 10:15:00,51.79,51.9,51.77,51.9,258640.0,51.4818,51.5911,51.4619,51.5911,258640.0
2019-06-06 10:20:00,51.9,51.91,51.78,51.81,152360.0,51.5911,51.601,51.4718,51.5016,152360.0
2019-06-06 10:25:00,51.83,51.83,51.78,51.78,161000.0,51.5215,51.5215,51.4718,51.4718,161000.0
2019-06-06 10:30:00,51.78,51.84,51.73,51.84,322780.0,51.4718,51.5315,51.4221,51.5315,322780.0
2019-06-06 10:35:00,51.83,51.97,51.83,51.96,304780.0,51.5215,51.6607,51.5215,51.6507,304780.0
2019-06-06 10:40:00,51.99,52.2,51.97,52.17,403520.0,51.6806,51.8893,51.6607,51.8595,403520.0
2019-06-06 10:45:00,52.18,52.18,52.1,52.12,213060.0,51.8694,51.8694,51.7899,51.8098,213060.0
2019-06-06 10:50:00,52.13,52.21,52.13,52.19,254300.0,51.8197,51.8993,51.8197,51.8794,254300.0
2019-06-06 10:55:00,52.19,52.19,52.07,52.07,204600.0,51.8794,51.8794,51.7601,51.7601,204600.0
2019-06-06 11:00:00,52.08,52.14,52.05,52.05,131140.0,51.77,51.8297,51.7402,51.7402,131140.0
2019-06-06 11:05:00,52.05,52.12,52.03,52.12,134760.0,51.7402,51.8098,51.7203,51.8098,134760.0
2019-06-06 11:10:00,52.1,52.13,52.08,52.09,118440.0,51.7899,51.8197,51.77,51.78,118440.0
2019-06-06 11:15:00,52.1,52.13,52.05,52.08,167540.0,51.7899,51.8197,51.7402,51.77,167540.0
2019-06-06 11:20:00,52.09,52.14,52.06,52.07,174240.0,51.78,51.8297,51.7502,51.7601,174240.0
2019-06-06 11:25:00,52.08,52.14,52.06,52.11,185440.0,51.77,51.8297,51.7502,51.7999,185440.0
2019-06-06 11:30:00,52.12,52.13,52.09,52.09,125660.0,51.8098,51.8197,51.78,51.78,125660.0
2019-06-06 11:35:00,52.09,52.1,52.03,52.05,178980.0,51.78,51.7899,51.7203,51.7402,178980.0
2019-06-06 11:40:00,52.03,52.1,51.95,51.96,163460.0,51.7203,51.7899,51.6408,51.6507,163460.0
2019-06-06 11:45:00,51.99,52.03,51.85,51.88,186400.0,51.6806,51.7203,51.5414,51.5712,186400.0
2019-06-06 11:50:00,51.88,51.94,51.88,51.89,116120.0,51.5712,51.6309,51.5712,51.5812,116120.0
2019-06-06 11:55:00,51.91,51.92,51.88,51.9,96700.0,51.601,51.611,51.5712,51.5911,96700.0
2019-06-06 12:00:00,51.9,51.94,51.88,51.92,124100.0,51.5911,51.6309,51.5712,51.611,124100.0
2019-06-06 12:05:00,51.91,51.94,51.89,51.93,130020.0,51.601,51.6309,51.5812,51.6209,130020.0
2019-06-06 12:10:00,51.93,51.94,51.83,51.85,327320.0,51.6209,51.6309,51.5215,51.5414,327320.0
2019-06-06 12:15:00,51.85,51.91,51.84,51.85,187620.0,51.5414,51.601,51.5315,51.5414,187620.0
2019-06-06 12:20:00,51.85,51.86,51.82,51.83,97220.0,51.5414,51.5513,51.5116,51.5215,97220.0
2019-06-06 12:25:00,51.83,51.84,51.79,51.81,212180.0,51.5215,51.5315,51.4818,51.5016,212180.0
2019-06-06 12:30:00,51.8,51.82,51.79,51.79,230200.0,51.4917,51.5116,51.4818,51.4818,230200.0
2019-06-06 12:35:00,51.8,51.8,51.76,51.76,126000.0,51.4917,51.4917,51.4519,51.4519,126000.0
2019-06-06 12:40:00,51.77,51.88,51.77,51.86,360560.0,51.4619,51.5712,51.4619,51.5513,360560.0
2019-06-06 12:45:00,51.88,51.98,51.87,51.96,223580.0,51.5712,51.6706,51.5613,51.6507,223580.0
2019-06-06 12:50:00,51.96,51.96,51.88,51.88,176380.0,51.6507,51.6507,51.5712,51.5712,176380.0
2019-06-06 12:55:00,51.89,51.9,51.85,51.87,151500.0,51.5812,51.5911,51.5414,51.5613,151500.0
2019-06-06 13:00:00,51.87,51.88,51.84,51.85,209400.0,51.5613,51.5712,51.5315,51.5414,209400.0
2019-06-06 13:05:00,51.84,51.84,51.78,51.8,150700.0,51.5315,51.5315,51.4718,51.4917,150700.0
2019-06-06 13:10:00,51.8,51.85,51.76,51.83,271260.0,51.4917,51.5414,51.4519,51.5215,271260.0
2019-06-06 13:15:00,51.84,51.85,51.76,51.76,182700.0,51.5315,51.5414,51.4519,51.4519,182700.0
2019-06-06 13:20:00,51.76,51.77,51.72,51.76,225020.0,51.4519,51.4619,51.4122,51.4519,225020.0
2019-06-06 13:25:00,51.75,51.78,51.74,51.77,137440.0,51.442,51.4718,51.4321,51.4619,137440.0
2019-06-06 13:30:00,51.78,51.79,51.75,51.76,148340.0,51.4718,51.4818,51.442,51.4519,148340.0
2019-06-06 13:35:00,51.76,51.77,51.73,51.76,116620.0,51.4519,51.4619,51.4221,51.4519,116620.0
2019-06-06 13:40:00,51.75,51.81,51.75,51.8,205620.0,51.442,51.5016,51.442,51.4917,205620.0
2019-06-06 13:45:00,51.82,51.87,51.82,51.84,74820.0,51.5116,51.5613,51.5116,51.5315,74820.0
2019-06-06 13:50:00,51.84,51.9,51.83,51.9,130200.0,51.5315,51.5911,51.5215,51.5911,130200.0
2019-06-06 13:55:00,51.89,51.93,51.88,51.92,166140.0,51.5812,51.6209,51.5712,51.611,166140.0
2019-06-06 14:00:00,51.91,51.93,51.85,51.92,163000.0,51.601,51.6209,51.5414,51.611,163000.0
2019-06-06 14:05:00,51.92,51.96,51.9,51.94,217780.0,51.611,51.6507,51.5911,51.6309,217780.0
2019-06-06 14:10:00,51.96,52.0,51.95,51.95,291480.0,51.6507,51.6905,51.6408,51.6408,291480.0
2019-06-06 14:15:00,51.97,51.97,51.95,51.96,190560.0,51.6607,51.6607,51.6408,51.6507,190560.0
2019-06-06 14:20:00,51.95,51.97,51.94,51.95,168900.0,51.6408,51.6607,51.6309,51.6408,168900.0
2019-06-06 14:25:00,51.96,51.96,51.88,51.9,189940.0,51.6507,51.6507,51.5712,51.5911,189940.0
2019-06-06 14:30:00,51.91,52.15,51.9,52.13,294300.0,51.601,51.8396,51.5911,51.8197,294300.0
2019-06-06 14:35:00,52.1,52.12,52.04,52.06,49660.0,51.7899,51.8098,51.7303,51.7502,49660.0
2019-06-06 14:40:00,52.06,52.11,51.99,52.08,139540.0,51.7502,51.7999,51.6806,51.77,139540.0
2019-06-06 14:45:00,52.11,52.11,52.05,52.05,57260.0,51.7999,51.7999,51.7402,51.7402,57260.0
2019-06-06 14:50:00,52.07,52.07,52.03,52.06,83720.0,51.7601,51.7601,51.7203,51.7502,83720.0
2019-06-06 14:55:00,52.05,52.07,52.0,52.07,153440.0,51.7402,51.7601,51.6905,51.7601,153440.0
2019-06-06 15:00:00,52.06,52.09,52.04,52.06,76620.0,51.7502,51.78,51.7303,51.7502,76620.0
2019-06-06 15:05:00,52.08,52.09,52.02,52.05,84360.0,51.77,51.78,51.7104,51.7402,84360.0
2019-06-06 15:10:00,52.07,52.08,52.05,52.08,77380.0,51.7601,51.77,51.7402,51.77,77380.0
2019-06-06 15:15:00,52.07,52.19,52.07,52.18,151020.0,51.7601,51.8794,51.7601,51.8694,151020.0
2019-06-06 15:20:00,52.19,52.25,52.17,52.25,308480.0,51.8794,51.939,51.8595,51.939,308480.0
2019-06-06 15:25:00,52.26,52.31,52.25,52.29,230760.0,51.949,51.9987,51.939,51.9788,230760.0
2019-06-06 15:30:00,52.28,52.37,52.26,52.36,521580.0,51.9688,52.0583,51.949,52.0484,521580.0
2019-06-06 15:35:00,52.35,52.36,52.29,52.29,272860.0,52.0384,52.0484,51.9788,51.9788,272860.0
2019-06-06 15:40:00,52.3,52.31,52.24,52.26,209540.0,51.9887,51.9987,51.9291,51.949,209540.0
2019-06-06 15:45:00,52.23,52.29,52.23,52.27,245100.0,51.9191,51.9788,51.9191,51.9589,245100.0
2019-06-06 15:50:00,52.28,52.32,52.22,52.22,279180.0,51.9688,52.0086,51.9092,51.9092,279180.0
2019-06-06 15:55:00,52.22,52.24,52.16,52.23,834940.0,51.9092,51.9291,51.8496,51.9191,834940.0
2019-06-07 09:30:00,52.53,52.68,52.45,52.45,1332600.0,52.2174,52.3665,52.1378,52.1378,1332600.0
2019-06-07 09:35:00,52.43,52.64,52.42,52.61,340620.0,52.1179,52.3267,52.108,52.2969,340620.0
2019-06-07 09:40:00,52.63,52.69,52.54,52.57,477160.0,52.3168,52.3764,52.2273,52.2571,477160.0
2019-06-07 09:45:00,52.56,52.7,52.56,52.68,457980.0,52.2472,52.3863,52.2472,52.3665,457980.0
2019-06-07 09:50:00,52.7,52.7,52.58,52.62,233000.0,52.3863,52.3863,52.2671,52.3068,233000.0
2019-06-07 09:55:00,52.62,52.76,52.6,52.75,436460.0,52.3068,52.446,52.2869,52.436,436460.0
2019-06-07 10:00:00,52.72,52.82,52.72,52.75,390640.0,52.4062,52.5056,52.4062,52.436,390640.0
2019-06-07 10:05:00,52.76,52.79,52.72,52.73,461580.0,52.446,52.4758,52.4062,52.4162,461580.0
2019-06-07 10:10:00,52.73,52.78,52.71,52.75,193340.0,52.4162,52.4659,52.3963,52.436,193340.0
2019-06-07 10:15:00,52.77,52.81,52.76,52.77,226380.0,52.4559,52.4957,52.446,52.4559,226380.0
2019-06-07 10:20:00,52.76,52.8,52.74,52.77,262100.0,52.446,52.4857,52.4261,52.4559,262100.0
2019-06-07 10:25:00,52.77,52.8,52.75,52.77,274420.0,52.4559,52.4857,52.436,52.4559,274420.0
2019-06-07 10:30:00,52.79,52.93,52.77,52.92,313200.0,52.4758,52.615,52.4559,52.605,313200.0
2019-06-07 10:35:00,52.92,52.98,52.92,52.97,300440.0,52.605,52.6647,52.605,52.6547,300440.0
2019-06-07 10:40:00,52.98,53.15,52.98,53.0,601420.0,52.6647,52.8337,52.6647,52.6846,601420.0
2019-06-07 10:45:00,53.03,53.2,52.97,53.12,507040.0,52.7144,52.8834,52.6547,52.8038,507040.0
2019-06-07 10:50:00,53.12,53.17,53.04,53.14,286620.0,52.8038,52.8535,52.7243,52.8237,286620.0
2019-06-07 10:55:00,53.13,53.35,53.13,53.31,593840.0,52.8138,53.0325,52.8138,52.9927,593840.0
2019-06-07 11:00:00,53.3,53.43,53.26,53.26,565980.0,52.9828,53.112,52.943,52.943,565980.0
2019-06-07 11:05:00,53.25,53.28,53.18,53.25,301980.0,52.9331,52.9629,52.8635,52.9331,301980.0
2019-06-07 11:10:00,53.24,53.27,53.18,53.21,158600.0,52.9231,52.953,52.8635,52.8933,158600.0
2019-06-07 11:15:00,53.21,53.31,53.2,53.27,144960.0,52.8933,52.9927,52.8834,52.953,144960.0
2019-06-07 11:20:00,53.29,53.34,53.23,53.28,290600.0,52.9728,53.0225,52.9132,52.9629,290600.0
2019-06-07 11:25:00,53.28,53.31,53.22,53.26,164540.0,52.9629,52.9927,52.9032,52.943,164540.0
2019-06-07 11:30:00,53.27,53.28,53.17,53.21,275520.0,52.953,52.9629,52.8535,52.8933,275520.0
2019-06-07 11:35:00,53.21,53.26,53.14,53.16,149820.0,52.8933,52.943,52.8237,52.8436,149820.0
2019-06-07 11:40:00,53.17,53.25,53.15,53.21,130140.0,52.8535,52.9331,52.8337,52.8933,130140.0
2019-06-07 11:45:00,53.22,53.24,53.16,53.21,201260.0,52.9032,52.9231,52.8436,52.8933,201260.0
2019-06-07 11:50:00,53.21,53.23,53.08,53.08,198000.0,52.8933,52.9132,52.7641,52.7641,198000.0
2019-06-07 11:55:00,53.1,53.13,53.06,53.08,170640.0,52.784,52.8138,52.7442,52.7641,170640.0
2019-06-07 12:00:00,53.06,53.14,53.06,53.14,204600.0,52.7442,52.8237,52.7442,52.8237,204600.0
2019-06-07 12:05:00,53.15,53.18,53.11,53.16,170800.0,52.8337,52.8635,52.7939,52.8436,170800.0
2019-06-07 12:10:00,53.15,53.22,53.13,53.21,144100.0,52.8337,52.9032,52.8138,52.8933,144100.0
2019-06-07 12:15:00,53.22,53.23,53.17,53.2,148500.0,52.9032,52.9132,52.8535,52.8834,148500.0
2019-06-07 12:20:00,53.2,53.24,53.18,53.23,160940.0,52.8834,52.9231,52.8635,52.9132,160940.0
2019-06-07 12:25:00,53.24,53.27,53.22,53.26,137760.0,52.9231,52.953,52.9032,52.943,137760.0
2019-06-07 12:30:00,53.25,53.3,53.24,53.29,168860.0,52.9331,52.9828,52.9231,52.9728,168860.0
2019-06-07 12:35:00,53.29,53.32,53.23,53.29,203780.0,52.9728,53.0027,52.9132,52.9728,203780.0
2019-06-07 12:40:00,53.28,53.34,53.26,53.34,111160.0,52.9629,53.0225,52.943,53.0225,111160.0
2019-06-07 12:45:00,53.34,53.38,53.33,53.36,112440.0,53.0225,53.0623,53.0126,53.0424,112440.0
2019-06-07 12:50:00,53.36,53.4,53.35,53.36,120820.0,53.0424,53.0822,53.0325,53.0424,120820.0
2019-06-07 12:55:00,53.35,53.41,53.35,53.4,138760.0,53.0325,53.0921,53.0325,53.0822,138760.0
2019-06-07 13:00:00,53.39,53.41,53.37,53.38,140720.0,53.0722,53.0921,53.0524,53.0623,140720.0
2019-06-07 13:05:00,53.38,53.39,53.31,53.36,133100.0,53.0623,53.0722,52.9927,53.0424,133100.0
2019-06-07 13:10:00,53.36,53.36,53.32,53.35,266800.0,53.0424,53.0424,53.0027,53.0325,266800.0
2019-06-07 13:15:00,53.35,53.42,53.33,53.42,200180.0,53.0325,53.1021,53.0126,53.1021,200180.0
2019-06-07 13:20:00,53.42,53.45,53.33,53.37,183220.0,53.1021,53.1319,53.0126,53.0524,183220.0
2019-06-07 13:25:00,53.38,53.39,53.35,53.38,87440.0,53.0623,53.0722,53.0325,53.0623,87440.0
2019-06-07 13:30:00,53.37,53.41,53.36,53.41,80020.0,53.0524,53.0921,53.0424,53.0921,80020.0
2019-06-07 13:35:00,53.4,53.43,53.38,53.4,121920.0,53.0822,53.112,53.0623,53.0822,121920.0
2019-06-07 13:40:00,53.41,53.44,53.41,53.43,69760.0,53.0921,53.1219,53.0921,53.112,69760.0
2019-06-07 13:45:00,53.42,53.48,53.42,53.47,36060.0,53.1021,53.1617,53.1021,53.1518,36060.0
2019-06-07 13:50:00,53.48,53.5,53.46,53.47,127020.0,53.1617,53.1816,53.1418,53.1518,127020.0
2019-06-07 13:55:00,53.46,53.5,53.46,53.47,62320.0,53.1418,53.1816,53.1418,53.1518,62320.0
2019-06-07 14:00:00,53.46,53.47,53.42,53.43,62280.0,53.1418,53.1518,53.1021,53.112,62280.0
2019-06-07 14:05:00,53.43,53.48,53.42,53.48,90400.0,53.112,53.1617,53.1021,53.1617,90400.0
2019-06-07 14:10:00,53.48,53.5,53.45,53.5,59600.0,53.1617,53.1816,53.1319,53.1816,59600.0
2019-06-07 14:15:00,53.5,53.54,53.49,53.51,112880.0,53.1816,53.2213,53.1716,53.1915,112880.0
2019-06-07 14:20:00,53.51,53.55,53.5,53.51,174400.0,53.1915,53.2313,53.1816,53.1915,174400.0
2019-06-07 14:25:00,53.49,53.5,53.46,53.47,114440.0,53.1716,53.1816,53.1418,53.1518,114440.0
2019-06-07 14:30:00,53.46,53.49,53.39,53.4,174040.0,53.1418,53.1716,53.0722,53.0822,174040.0
2019-06-07 14:35:00,53.42,53.44,53.38,53.38,108400.0,53.1021,53.1219,53.0623,53.0623,108400.0
2019-06-07 14:40:00,53.39,53.45,53.39,53.42,72100.0,53.0722,53.1319,53.0722,53.1021,72100.0
2019-06-07 14:45:00,53.43,53.44,53.36,53.38,88000.0,53.112,53.1219,53.0424,53.0623,88000.0
2019-06-07 14:50:00,53.38,53.43,53.36,53.37,156000.0,53.0623,53.112,53.0424,53.0524,156000.0
2019-06-07 14:55:00,53.37,53.39,53.34,53.35,134660.0,53.0524,53.0722,53.0225,53.0325,134660.0
2019-06-07 15:00:00,53.35,53.38,53.33,53.36,87640.0,53.0325,53.0623,53.0126,53.0424,87640.0
2019-06-07 15:05:00,53.34,53.37,53.32,53.34,62300.0,53.0225,53.0524,53.0027,53.0225,62300.0
2019-06-07 15:10:00,53.35,53.38,53.33,53.38,76000.0,53.0325,53.0623,53.0126,53.0623,76000.0
2019-06-07 15:15:00,53.38,53.4,53.35,53.36,120360.0,53.0623,53.0822,53.0325,53.0424,120360.0
2019-06-07 15:20:00,53.36,53.38,53.34,53.37,120520.0,53.0424,53.0623,53.0225,53.0524,120520.0
2019-06-07 15:25:00,53.38,53.4,53.37,53.37,155800.0,53.0623,53.0822,53.0524,53.0524,155800.0
2019-06-07 15:30:00,53.38,53.4,53.36,53.36,122140.0,53.0623,53.0822,53.0424,53.0424,122140.0
2019-06-07 15:35:00,53.37,53.4,53.31,53.31,530080.0,53.0524,53.0822,52.9927,52.9927,530080.0
2019-06-07 15:40:00,53.31,53.38,53.28,53.34,397640.0,52.9927,53.0623,52.9629,53.0225,397640.0
2019-06-07 15:45:00,53.33,53.33,53.26,53.28,368400.0,53.0126,53.0126,52.943,52.9629,368400.0
2019-06-07 15:50:00,53.3,53.33,53.27,53.28,279600.0,52.9828,53.0126,52.953,52.9629,279600.0
2019-06-07 15:55:00,53.29,53.38,53.28,53.3,701300.0,52.9728,53.0623,52.9629,52.9828,701300.0
2019-06-10 09:30:00,53.65,54.03,53.62,53.97,858380.0,53.3307,53.7084,53.3009,53.6488,858380.0
2019-06-10 09:35:00,53.97,54.02,53.76,53.9,510120.0,53.6488,53.6985,53.44,53.5792,510120.0
2019-06-10 09:40:00,53.89,54.02,53.76,53.77,449880.0,53.5693,53.6985,53.44,53.45,449880.0
2019-06-10 09:45:00,53.78,53.84,53.66,53.76,666860.0,53.4599,53.5196,53.3406,53.44,666860.0
2019-06-10 09:50:00,53.75,53.83,53.71,53.83,496780.0,53.4301,53.5096,53.3903,53.5096,496780.0
2019-06-10 09:55:00,53.84,53.88,53.8,53.81,167560.0,53.5196,53.5593,53.4798,53.4897,167560.0
2019-06-10 10:00:00,53.84,53.88,53.77,53.87,154520.0,53.5196,53.5593,53.45,53.5494,154520.0
2019-06-10 10:05:00,53.88,53.96,53.88,53.93,195140.0,53.5593,53.6388,53.5593,53.609,195140.0
2019-06-10 10:10:00,53.95,53.98,53.89,53.9,363220.0,53.6289,53.6587,53.5693,53.5792,363220.0
2019-06-10 10:15:00,53.9,54.04,53.9,54.02,271240.0,53.5792,53.7184,53.5792,53.6985,271240.0
2019-06-10 10:20:00,54.04,54.04,53.94,53.97,408560.0,53.7184,53.7184,53.619,53.6488,408560.0
2019-06-10 10:25:00,54.0,54.04,53.93,54.02,347380.0,53.6786,53.7184,53.609,53.6985,347380.0
2019-06-10 10:30:00,54.02,54.08,54.01,54.05,330680.0,53.6985,53.7581,53.6885,53.7283,330680.0
2019-06-10 10:35:00,54.04,54.09,54.03,54.06,147000.0,53.7184,53.7681,53.7084,53.7382,147000.0
2019-06-10 10:40:00,54.06,54.16,54.05,54.16,212980.0,53.7382,53.8377,53.7283,53.8377,212980.0
2019-06-10 10:45:00,54.15,54.26,54.15,54.26,162100.0,53.8277,53.9371,53.8277,53.9371,162100.0
2019-06-10 10:50:00,54.26,54.39,54.24,54.38,222360.0,53.9371,54.0663,53.9172,54.0563,222360.0
2019-06-10 10:55:00,54.38,54.38,54.31,54.33,168220.0,54.0563,54.0563,53.9868,54.0066,168220.0
2019-06-10 11:00:00,54.33,54.45,54.33,54.44,358620.0,54.0066,54.1259,54.0066,54.116,358620.0
2019-06-10 11:05:00,54.42,54.51,54.4,54.46,244660.0,54.0961,54.1856,54.0762,54.1359,244660.0
2019-06-10 11:10:00,54.47,54.63,54.47,54.63,297520.0,54.1458,54.3049,54.1458,54.3049,297520.0
2019-06-10 11:15:00,54.62,54.63,54.51,54.54,369620.0,54.2949,54.3049,54.1856,54.2154,369620.0
2019-06-10 11:20:00,54.54,54.6,54.49,54.6,163040.0,54.2154,54.275,54.1657,54.275,163040.0
2019-06-10 11:25:00,54.59,54.62,54.51,54.51,337660.0,54.2651,54.2949,54.1856,54.1856,337660.0
2019-06-10 11:30:00,54.52,54.53,54.46,54.49,285660.0,54.1955,54.2055,54.1359,54.1657,285660.0
2019-06-10 11:35:00,54.5,54.54,54.48,54.52,143440.0,54.1756,54.2154,54.1557,54.1955,143440.0
2019-06-10 11:40:00,54.51,54.6,54.51,54.57,154440.0,54.1856,54.275,54.1856,54.2452,154440.0
2019-06-10 11:45:00,54.58,54.58,54.53,54.55,104000.0,54.2552,54.2552,54.2055,54.2253,104000.0
2019-06-10 11:50:00,54.55,54.56,54.53,54.55,77180.0,54.2253,54.2353,54.2055,54.2253,77180.0
2019-06-10 11:55:00,54.54,54.56,54.49,54.51,146880.0,54.2154,54.2353,54.1657,54.1856,146880.0
2019-06-10 12:00:00,54.52,54.54,54.48,54.5,232900.0,54.1955,54.2154,54.1557,54.1756,232900.0
2019-06-10 12:05:00,54.5,54.52,54.48,54.51,180980.0,54.1756,54.1955,54.1557,54.1856,180980.0
2019-06-10 12:10:00,54.5,54.53,54.49,54.5,181960.0,54.1756,54.2055,54.1657,54.1756,181960.0
2019-06-10 12:15:00,54.5,54.55,54.49,54.5,206200.0,54.1756,54.2253,54.1657,54.1756,206200.0
2019-06-10 12:20:00,54.5,54.5,54.36,54.39,422000.0,54.1756,54.1756,54.0365,54.0663,422000.0
2019-06-10 12:25:00,54.38,54.52,54.37,54.5,171600.0,54.0563,54.1955,54.0464,54.1756,171600.0
2019-06-10 12:30:00,54.5,54.52,54.42,54.42,166800.0,54.1756,54.1955,54.0961,54.0961,166800.0
2019-06-10 12:35:00,54.44,54.48,54.42,54.48,233580.0,54.116,54.1557,54.0961,54.1557,233580.0
2019-06-10 12:40:00,54.48,54.53,54.41,54.41,203440.0,54.1557,54.2055,54.0862,54.0862,203440.0
2019-06-10 12:45:00,54.4,54.4,54.33,54.36,288960.0,54.0762,54.0762,54.0066,54.0365,288960.0
2019-06-10 12:50:00,54.34,54.35,54.28,54.33,171860.0,54.0166,54.0265,53.9569,54.0066,171860.0
2019-06-10 12:55:00,54.34,54.34,54.27,54.28,78620.0,54.0166,54.0166,53.947,53.9569,78620.0
2019-06-10 13:00:00,54.28,54.36,54.28,54.34,178480.0,53.9569,54.0365,53.9569,54.0166,178480.0
2019-06-10 13:05:00,54.35,54.37,54.33,54.35,76000.0,54.0265,54.0464,54.0066,54.0265,76000.0
2019-06-10 13:10:00,54.35,54.4,54.35,54.37,118840.0,54.0265,54.0762,54.0265,54.0464,118840.0
2019-06-10 13:15:00,54.39,54.41,54.25,54.26,137060.0,54.0663,54.0862,53.9271,53.9371,137060.0
2019-06-10 13:20:00,54.25,54.31,54.24,54.28,168360.0,53.9271,53.9868,53.9172,53.9569,168360.0
2019-06-10 13:25:00,54.29,54.29,54.24,54.24,86300.0,53.9669,53.9669,53.9172,53.9172,86300.0
2019-06-10 13:30:00,54.25,54.31,54.25,54.29,125580.0,53.9271,53.9868,53.9271,53.9669,125580.0
2019-06-10 13:35:00,54.29,54.33,54.26,54.28,68300.0,53.9669,54.0066,53.9371,53.9569,68300.0
2019-06-10 13:40:00,54.29,54.35,54.29,54.29,49020.0,53.9669,54.0265,53.9669,53.9669,49020.0
2019-06-10 13:45:00,54.26,54.28,54.23,54.27,82500.0,53.9371,53.9569,53.9072,53.947,82500.0
2019-06-10 13:50:00,54.28,54.28,54.21,54.25,69520.0,53.9569,53.9569,53.8874,53.9271,69520.0
2019-06-10 13:55:00,54.25,54.29,54.23,54.25,72400.0,53.9271,53.9669,53.9072,53.9271,72400.0
2019-06-10 14:00:00,54.25,54.25,54.12,54.18,88220.0,53.9271,53.9271,53.7979,53.8575,88220.0
2019-06-10 14:05:00,54.18,54.21,54.14,54.18,56120.0,53.8575,53.8874,53.8178,53.8575,56120.0
2019-06-10 14:10:00,54.19,54.19,54.11,54.14,131100.0,53.8675,53.8675,53.788,53.8178,131100.0
2019-06-10 14:15:00,54.12,54.12,54.03,54.1,110900.0,53.7979,53.7979,53.7084,53.778,110900.0
2019-06-10 14:20:00,54.12,54.19,54.08,54.18,118080.0,53.7979,53.8675,53.7581,53.8575,118080.0
2019-06-10 14:25:00,54.2,54.23,54.18,54.2,118400.0,53.8774,53.9072,53.8575,53.8774,118400.0
2019-06-10 14:30:00,54.2,54.2,54.14,54.19,69740.0,53.8774,53.8774,53.8178,53.8675,69740.0
2019-06-10 14:35:00,54.17,54.22,54.15,54.22,131460.0,53.8476,53.8973,53.8277,53.8973,131460.0
2019-06-10 14:40:00,54.22,54.25,54.19,54.22,96620.0,53.8973,53.9271,53.8675,53.8973,96620.0
2019-06-10 14:45:00,54.24,54.28,54.22,54.26,91000.0,53.9172,53.9569,53.8973,53.9371,91000.0
2019-06-10 14:50:00,54.26,54.27,54.22,54.25,90540.0,53.9371,53.947,53.8973,53.9271,90540.0
2019-06-10 14:55:00,54.25,54.32,54.25,54.31,93000.0,53.9271,53.9967,53.9271,53.9868,93000.0
2019-06-10 15:00:00,54.3,54.33,54.27,54.3,122120.0,53.9768,54.0066,53.947,53.9768,122120.0
2019-06-10 15:05:00,54.29,54.3,54.26,54.29,109940.0,53.9669,53.9768,53.9371,53.9669,109940.0
2019-06-10 15:10:00,54.3,54.31,54.23,54.25,162220.0,53.9768,53.9868,53.9072,53.9271,162220.0
2019-06-10 15:15:00,54.25,54.3,54.22,54.24,138000.0,53.9271,53.9768,53.8973,53.9172,138000.0
2019-06-10 15:20:00,54.24,54.25,54.2,54.24,156060.0,53.9172,53.9271,53.8774,53.9172,156060.0
2019-06-10 15:25:00,54.21,54.21,54.14,54.15,215780.0,53.8874,53.8874,53.8178,53.8277,215780.0
2019-06-10 15:30:00,54.15,54.27,54.14,54.2,300400.0,53.8277,53.947,53.8178,53.8774,300400.0
2019-06-10 15:35:00,54.22,54.22,54.1,54.11,252620.0,53.8973,53.8973,53.778,53.788,252620.0
2019-06-10 15:40:00,54.1,54.18,54.06,54.1,220440.0,53.778,53.8575,53.7382,53.778,220440.0
2019-06-10 15:45:00,54.1,54.14,54.07,54.11,240860.0,53.778,53.8178,53.7482,53.788,240860.0
2019-06-10 15:50:00,54.1,54.15,54.08,54.13,273800.0,53.778,53.8277,53.7581,53.8078,273800.0
2019-06-10 15:55:00,54.11,54.11,53.98,54.02,743060.0,53.788,53.788,53.6587,53.6985,743060.0
2019-06-11 09:30:00,54.7,54.96,54.58,54.93,1410260.0,54.3744,54.6329,54.2552,54.6031,1410260.0
2019-06-11 09:35:00,54.9,54.94,54.7,54.83,473580.0,54.5732,54.613,54.3744,54.5037,473580.0
2019-06-11 09:40:00,54.84,54.88,54.74,54.77,299040.0,54.5136,54.5534,54.4142,54.444,299040.0
2019-06-11 09:45:00,54.75,54.78,54.67,54.7,359420.0,54.4241,54.454,54.3446,54.3744,359420.0
2019-06-11 09:50:00,54.74,54.79,54.64,54.76,336160.0,54.4142,54.4639,54.3148,54.4341,336160.0
2019-06-11 09:55:00,54.75,54.82,54.69,54.74,288080.0,54.4241,54.4937,54.3645,54.4142,288080.0
2019-06-11 10:00:00,54.75,55.0,54.75,55.0,834700.0,54.4241,54.6727,54.4241,54.6727,834700.0
2019-06-11 10:05:00,55.03,55.04,54.83,54.95,395800.0,54.7025,54.7124,54.5037,54.623,395800.0
2019-06-11 10:10:00,54.93,54.96,54.72,54.77,357700.0,54.6031,54.6329,54.3943,54.444,357700.0
2019-06-11 10:15:00,54.76,54.92,54.74,54.92,364500.0,54.4341,54.5931,54.4142,54.5931,364500.0
2019-06-11 10:20:00,54.93,54.95,54.89,54.94,180300.0,54.6031,54.623,54.5633,54.613,180300.0
2019-06-11 10:25:00,54.95,54.99,54.93,54.96,124140.0,54.623,54.6627,54.6031,54.6329,124140.0
2019-06-11 10:30:00,54.99,55.08,54.98,55.03,209340.0,54.6627,54.7522,54.6528,54.7025,209340.0
2019-06-11 10:35:00,55.05,55.06,54.97,55.06,222740.0,54.7224,54.7323,54.6428,54.7323,222740.0
2019-06-11 10:40:00,55.06,55.1,54.91,54.91,146460.0,54.7323,54.7721,54.5832,54.5832,146460.0
2019-06-11 10:45:00,54.92,55.01,54.78,54.79,170360.0,54.5931,54.6826,54.454,54.4639,170360.0
2019-06-11 10:50:00,54.8,54.82,54.59,54.66,380520.0,54.4738,54.4937,54.2651,54.3347,380520.0
2019-06-11 10:55:00,54.66,54.81,54.66,54.75,131680.0,54.3347,54.4838,54.3347,54.4241,131680.0
2019-06-11 11:00:00,54.76,54.78,54.68,54.73,129460.0,54.4341,54.454,54.3546,54.4043,129460.0
2019-06-11 11:05:00,54.72,54.77,54.64,54.66,148600.0,54.3943,54.444,54.3148,54.3347,148600.0
2019-06-11 11:10:00,54.66,54.72,54.62,54.64,84800.0,54.3347,54.3943,54.2949,54.3148,84800.0
2019-06-11 11:15:00,54.64,54.72,54.59,54.72,173960.0,54.3148,54.3943,54.2651,54.3943,173960.0
2019-06-11 11:20:00,54.75,54.75,54.62,54.62,105360.0,54.4241,54.4241,54.2949,54.2949,105360.0
2019-06-11 11:25:00,54.61,54.61,54.52,54.53,114500.0,54.285,54.285,54.1955,54.2055,114500.0
2019-06-11 11:30:00,54.53,54.6,54.41,54.42,299520.0,54.2055,54.275,54.0862,54.0961,299520.0
2019-06-11 11:35:00,54.43,54.46,54.18,54.18,329620.0,54.106,54.1359,53.8575,53.8575,329620.0
2019-06-11 11:40:00,54.2,54.33,54.18,54.33,112500.0,53.8774,54.0066,53.8575,54.0066,112500.0
2019-06-11 11:45:00,54.33,54.34,54.23,54.23,81140.0,54.0066,54.0166,53.9072,53.9072,81140.0
2019-06-11 11:50:00,54.22,54.32,54.22,54.3,138980.0,53.8973,53.9967,53.8973,53.9768,138980.0
2019-06-11 11:55:00,54.31,54.4,54.31,54.32,127200.0,53.9868,54.0762,53.9868,53.9967,127200.0
2019-06-11 12:00:00,54.32,54.34,54.24,54.25,59540.0,53.9967,54.0166,53.9172,53.9271,59540.0
2019-06-11 12:05:00,54.27,54.28,54.22,54.25,101440.0,53.947,53.9569,53.8973,53.9271,101440.0
2019-06-11 12:10:00,54.23,54.27,54.22,54.24,136000.0,53.9072,53.947,53.8973,53.9172,136000.0
2019-06-11 12:15:00,54.22,54.31,54.18,54.27,117220.0,53.8973,53.9868,53.8575,53.947,117220.0
2019-06-11 12:20:00,54.26,54.29,54.24,54.26,91260.0,53.9371,53.9669,53.9172,53.9371,91260.0
2019-06-11 12:25:00,54.26,54.28,54.22,54.22,80160.0,53.9371,53.9569,53.8973,53.8973,80160.0
2019-06-11 12:30:00,54.23,54.32,54.23,54.31,116600.0,53.9072,53.9967,53.9072,53.9868,116600.0
2019-06-11 12:35:00,54.31,54.33,54.27,54.31,92140.0,53.9868,54.0066,53.947,53.9868,92140.0
2019-06-11 12:40:00,54.33,54.36,54.26,54.26,180860.0,54.0066,54.0365,53.9371,53.9371,180860.0
2019-06-11 12:45:00,54.27,54.31,54.24,54.25,130220.0,53.947,53.9868,53.9172,53.9271,130220.0
2019-06-11 12:50:00,54.25,54.28,54.19,54.19,88000.0,53.9271,53.9569,53.8675,53.8675,88000.0
2019-06-11 12:55:00,54.18,54.21,54.18,54.2,90940.0,53.8575,53.8874,53.8575,53.8774,90940.0
2019-06-11 13:00:00,54.18,54.19,54.16,54.19,103420.0,53.8575,53.8675,53.8377,53.8675,103420.0
2019-06-11 13:05:00,54.19,54.2,54.16,54.17,74800.0,53.8675,53.8774,53.8377,53.8476,74800.0
2019-06-11 13:10:00,54.16,54.27,54.15,54.27,91820.0,53.8377,53.947,53.8277,53.947,91820.0
2019-06-11 13:15:00,54.27,54.31,54.27,54.27,72200.0,53.947,53.9868,53.947,53.947,72200.0
2019-06-11 13:20:00,54.27,54.29,54.21,54.23,78680.0,53.947,53.9669,53.8874,53.9072,78680.0
2019-06-11 13:25:00,54.24,54.25,54.22,54.25,35500.0,53.9172,53.9271,53.8973,53.9271,35500.0
2019-06-11 13:30:00,54.25,54.28,54.21,54.28,74000.0,53.9271,53.9569,53.8874,53.9569,74000.0
2019-06-11 13:35:00,54.27,54.31,54.25,54.28,85100.0,53.947,53.9868,53.9271,53.9569,85100.0
2019-06-11 13:40:00,54.27,54.33,54.27,54.33,26460.0,53.947,54.0066,53.947,54.0066,26460.0
2019-06-11 13:45:00,54.33,54.33,54.28,54.28,96740.0,54.0066,54.0066,53.9569,53.9569,96740.0
2019-06-11 13:50:00,54.31,54.39,54.31,54.39,83000.0,53.9868,54.0663,53.9868,54.0663,83000.0
2019-06-11 13:55:00,54.39,54.42,54.39,54.41,51360.0,54.0663,54.0961,54.0663,54.0862,51360.0
2019-06-11 14:00:00,54.42,54.46,54.42,54.43,101400.0,54.0961,54.1359,54.0961,54.106,101400.0
2019-06-11 14:05:00,54.42,54.42,54.37,54.39,50020.0,54.0961,54.0961,54.0464,54.0663,50020.0
2019-06-11 14:10:00,54.4,54.45,54.4,54.45,89280.0,54.0762,54.1259,54.0762,54.1259,89280.0
2019-06-11 14:15:00,54.45,54.45,54.4,54.4,71000.0,54.1259,54.1259,54.0762,54.0762,71000.0
2019-06-11 14:20:00,54.41,54.41,54.39,54.4,42200.0,54.0862,54.0862,54.0663,54.0762,42200.0
2019-06-11 14:25:00,54.41,54.42,54.39,54.42,49560.0,54.0862,54.0961,54.0663,54.0961,49560.0
2019-06-11 14:30:00,54.43,54.43,54.38,54.38,60000.0,54.106,54.106,54.0563,54.0563,60000.0
2019-06-11 14:35:00,54.38,54.38,54.27,54.29,92360.0,54.0563,54.0563,53.947,53.9669,92360.0
2019-06-11 14:40:00,54.3,54.3,54.28,54.3,56060.0,53.9768,53.9768,53.9569,53.9768,56060.0
2019-06-11 14:45:00,54.29,54.31,54.25,54.3,117940.0,53.9669,53.9868,53.9271,53.9768,117940.0
2019-06-11 14:50:00,54.31,54.35,54.3,54.31,102400.0,53.9868,54.0265,53.9768,53.9868,102400.0
2019-06-11 14:55:00,54.29,54.33,54.29,54.31,64000.0,53.9669,54.0066,53.9669,53.9868,64000.0
2019-06-11 15:00:00,54.3,54.3,54.22,54.22,60000.0,53.9768,53.9768,53.8973,53.8973,60000.0
2019-06-11 15:05:00,54.22,54.32,54.22,54.3,131640.0,53.8973,53.9967,53.8973,53.9768,131640.0
2019-06-11 15:10:00,54.3,54.37,54.3,54.33,94500.0,53.9768,54.0464,53.9768,54.0066,94500.0
2019-06-11 15:15:00,54.33,54.35,54.3,54.31,79000.0,54.0066,54.0265,53.9768,53.9868,79000.0
2019-06-11 15:20:00,54.31,54.31,54.26,54.3,75000.0,53.9868,53.9868,53.9371,53.9768,75000.0
2019-06-11 15:25:00,54.32,54.32,54.25,54.26,101080.0,53.9967,53.9967,53.9271,53.9371,101080.0
2019-06-11 15:30:00,54.24,54.25,54.12,54.12,382320.0,53.9172,53.9271,53.7979,53.7979,382320.0
2019-06-11 15:35:00,54.12,54.13,54.06,54.12,269340.0,53.7979,53.8078,53.7382,53.7979,269340.0
2019-06-11 15:40:00,54.12,54.12,54.05,54.06,243820.0,53.7979,53.7979,53.7283,53.7382,243820.0
2019-06-11 15:45:00,54.06,54.08,53.99,54.0,228300.0,53.7382,53.7581,53.6687,53.6786,228300.0
2019-06-11 15:50:00,54.0,54.0,53.88,53.92,368080.0,53.6786,53.6786,53.5593,53.5991,368080.0
2019-06-11 15:55:00,53.9,54.0,53.9,53.93,576200.0,53.5792,53.6786,53.5792,53.609,576200.0
2019-06-12 09:30:00,53.9,54.05,53.75,53.78,1005320.0,53.5792,53.7283,53.4301,53.4599,1005320.0
2019-06-12 09:35:00,53.78,53.9,53.7,53.88,419880.0,53.4599,53.5792,53.3804,53.5593,419880.0
2019-06-12 09:40:00,53.87,53.96,53.83,53.84,193580.0,53.5494,53.6388,53.5096,53.5196,193580.0
2019-06-12 09:45:00,53.87,53.91,53.65,53.67,366780.0,53.5494,53.5891,53.3307,53.3506,366780.0
2019-06-12 09:50:00,53.68,53.75,53.66,53.69,226660.0,53.3605,53.4301,53.3406,53.3705,226660.0
2019-06-12 09:55:00,53.72,53.75,53.63,53.69,228020.0,53.4003,53.4301,53.3108,53.3705,228020.0
2019-06-12 10:00:00,53.68,53.76,53.66,53.76,206820.0,53.3605,53.44,53.3406,53.44,206820.0
2019-06-12 10:05:00,53.75,53.75,53.59,53.63,183400.0,53.4301,53.4301,53.271,53.3108,183400.0
2019-06-12 10:10:00,53.67,53.67,53.53,53.55,239940.0,53.3506,53.3506,53.2114,53.2313,239940.0
2019-06-12 10:15:00,53.54,53.55,53.4,53.41,269240.0,53.2213,53.2313,53.0822,53.0921,269240.0
2019-06-12 10:20:00,53.41,53.51,53.41,53.42,230540.0,53.0921,53.1915,53.0921,53.1021,230540.0
2019-06-12 10:25:00,53.42,53.46,53.4,53.41,192120.0,53.1021,53.1418,53.0822,53.0921,192120.0
2019-06-12 10:30:00,53.43,53.46,53.38,53.4,219200.0,53.112,53.1418,53.0623,53.0822,219200.0
2019-06-12 10:35:00,53.4,53.48,53.38,53.48,236820.0,53.0822,53.1617,53.0623,53.1617,236820.0
2019-06-12 10:40:00,53.49,53.57,53.49,53.55,228180.0,53.1716,53.2512,53.1716,53.2313,228180.0
2019-06-12 10:45:00,53.56,53.71,53.55,53.65,201180.0,53.2412,53.3903,53.2313,53.3307,201180.0
2019-06-12 10:50:00,53.67,53.7,53.66,53.66,150220.0,53.3506,53.3804,53.3406,53.3406,150220.0
2019-06-12 10:55:00,53.65,53.65,53.48,53.54,212180.0,53.3307,53.3307,53.1617,53.2213,212180.0
2019-06-12 11:00:00,53.52,53.58,53.52,53.58,62000.0,53.2015,53.2611,53.2015,53.2611,62000.0
2019-06-12 11:05:00,53.59,53.67,53.58,53.65,162100.0,53.271,53.3506,53.2611,53.3307,162100.0
2019-06-12 11:10:00,53.67,53.67,53.61,53.61,97600.0,53.3506,53.3506,53.2909,53.2909,97600.0
2019-06-12 11:15:00,53.62,53.72,53.62,53.68,208580.0,53.3009,53.4003,53.3009,53.3605,208580.0
2019-06-12 11:20:00,53.69,53.79,53.69,53.78,171760.0,53.3705,53.4699,53.3705,53.4599,171760.0
2019-06-12 11:25:00,53.78,53.85,53.74,53.76,218580.0,53.4599,53.5295,53.4202,53.44,218580.0
2019-06-12 11:30:00,53.77,53.83,53.76,53.8,99540.0,53.45,53.5096,53.44,53.4798,99540.0
2019-06-12 11:35:00,53.8,53.8,53.6,53.64,238480.0,53.4798,53.4798,53.281,53.3207,238480.0
2019-06-12 11:40:00,53.66,53.66,53.53,53.59,147160.0,53.3406,53.3406,53.2114,53.271,147160.0
2019-06-12 11:45:00,53.59,53.61,53.57,53.6,216040.0,53.271,53.2909,53.2512,53.281,216040.0
2019-06-12 11:50:00,53.59,53.61,53.54,53.54,102920.0,53.271,53.2909,53.2213,53.2213,102920.0
2019-06-12 11:55:00,53.56,53.57,53.54,53.55,152840.0,53.2412,53.2512,53.2213,53.2313,152840.0
2019-06-12 12:00:00,53.56,53.62,53.55,53.61,149720.0,53.2412,53.3009,53.2313,53.2909,149720.0
2019-06-12 12:05:00,53.59,53.67,53.58,53.67,115420.0,53.271,53.3506,53.2611,53.3506,115420.0
2019-06-12 12:10:00,53.6,53.61,53.53,53.53,46420.0,53.281,53.2909,53.2114,53.2114,46420.0
2019-06-12 12:15:00,53.51,53.6,53.5,53.57,56900.0,53.1915,53.281,53.1816,53.2512,56900.0
2019-06-12 12:20:00,53.58,53.67,53.57,53.67,63300.0,53.2611,53.3506,53.2512,53.3506,63300.0
2019-06-12 12:25:00,53.69,53.77,53.69,53.7,36000.0,53.3705,53.45,53.3705,53.3804,36000.0
2019-06-12 12:30:00,53.7,53.77,53.69,53.72,85400.0,53.3804,53.45,53.3705,53.4003,85400.0
2019-06-12 12:35:00,53.72,53.73,53.66,53.69,85920.0,53.4003,53.4102,53.3406,53.3705,85920.0
2019-06-12 12:40:00,53.68,53.7,53.63,53.69,74000.0,53.3605,53.3804,53.3108,53.3705,74000.0
2019-06-12 12:45:00,53.68,53.76,53.68,53.76,126580.0,53.3605,53.44,53.3605,53.44,126580.0
2019-06-12 12:50:00,53.76,53.76,53.72,53.73,57020.0,53.44,53.44,53.4003,53.4102,57020.0
2019-06-12 12:55:00,53.74,53.8,53.74,53.75,54920.0,53.4202,53.4798,53.4202,53.4301,54920.0
2019-06-12 13:00:00,53.76,53.8,53.76,53.79,52000.0,53.44,53.4798,53.44,53.4699,52000.0
2019-06-12 13:05:00,53.79,53.84,53.78,53.78,96360.0,53.4699,53.5196,53.4599,53.4599,96360.0
2019-06-12 13:10:00,53.78,53.79,53.75,53.77,35500.0,53.4599,53.4699,53.4301,53.45,35500.0
2019-06-12 13:15:00,53.77,53.79,53.74,53.77,49000.0,53.45,53.4699,53.4202,53.45,49000.0
2019-06-12 13:20:00,53.77,53.77,53.76,53.77,28860.0,53.45,53.45,53.44,53.45,28860.0
2019-06-12 13:25:00,53.76,53.8,53.76,53.79,35160.0,53.44,53.4798,53.44,53.4699,35160.0
2019-06-12 13:30:00,53.81,53.82,53.76,53.76,51920.0,53.4897,53.4997,53.44,53.44,51920.0
2019-06-12 13:35:00,53.8,53.8,53.77,53.77,41700.0,53.4798,53.4798,53.45,53.45,41700.0
2019-06-12 13:40:00,53.75,53.83,53.75,53.82,63500.0,53.4301,53.5096,53.4301,53.4997,63500.0
2019-06-12 13:45:00,53.84,53.86,53.83,53.84,95740.0,53.5196,53.5394,53.5096,53.5196,95740.0
2019-06-12 13:50:00,53.84,53.88,53.84,53.86,45000.0,53.5196,53.5593,53.5196,53.5394,45000.0
2019-06-12 13:55:00,53.85,53.88,53.84,53.87,48920.0,53.5295,53.5593,53.5196,53.5494,48920.0
2019-06-12 14:00:00,53.87,53.9,53.84,53.89,69000.0,53.5494,53.5792,53.5196,53.5693,69000.0
2019-06-12 14:05:00,53.86,53.88,53.82,53.83,73860.0,53.5394,53.5593,53.4997,53.5096,73860.0
2019-06-12 14:10:00,53.83,53.88,53.83,53.88,42180.0,53.5096,53.5593,53.5096,53.5593,42180.0
2019-06-12 14:15:00,53.87,53.89,53.76,53.77,138720.0,53.5494,53.5693,53.44,53.45,138720.0
2019-06-12 14:20:00,53.79,53.8,53.74,53.76,107500.0,53.4699,53.4798,53.4202,53.44,107500.0
2019-06-12 14:25:00,53.74,53.79,53.74,53.79,69500.0,53.4202,53.4699,53.4202,53.4699,69500.0
2019-06-12 14:30:00,53.79,53.81,53.78,53.81,55120.0,53.4699,53.4897,53.4599,53.4897,55120.0
2019-06-12 14:35:00,53.81,53.84,53.81,53.84,35200.0,53.4897,53.5196,53.4897,53.5196,35200.0
2019-06-12 14:40:00,53.84,53.9,53.83,53.89,132240.0,53.5196,53.5792,53.5096,53.5693,132240.0
2019-06-12 14:45:00,53.9,53.99,53.89,53.98,116080.0,53.5792,53.6687,53.5693,53.6587,116080.0
2019-06-12 14:50:00,53.98,53.99,53.93,53.93,86560.0,53.6587,53.6687,53.609,53.609,86560.0
2019-06-12 14:55:00,53.92,53.95,53.92,53.95,36360.0,53.5991,53.6289,53.5991,53.6289,36360.0
2019-06-12 15:00:00,53.94,53.94,53.91,53.92,52060.0,53.619,53.619,53.5891,53.5991,52060.0
2019-06-12 15:05:00,53.92,53.95,53.91,53.95,91040.0,53.5991,53.6289,53.5891,53.6289,91040.0
2019-06-12 15:10:00,53.95,53.95,53.93,53.93,41940.0,53.6289,53.6289,53.609,53.609,41940.0
2019-06-12 15:15:00,53.93,53.93,53.9,53.9,44140.0,53.609,53.609,53.5792,53.5792,44140.0
2019-06-12 15:20:00,53.92,53.93,53.85,53.85,123500.0,53.5991,53.609,53.5295,53.5295,123500.0
2019-06-12 15:25:00,53.86,53.87,53.82,53.82,54800.0,53.5394,53.5494,53.4997,53.4997,54800.0
2019-06-12 15:30:00,53.82,53.86,53.79,53.82,88660.0,53.4997,53.5394,53.4699,53.4997,88660.0
2019-06-12 15:35:00,53.82,53.84,53.78,53.8,164440.0,53.4997,53.5196,53.4599,53.4798,164440.0
2019-06-12 15:40:00,53.78,53.83,53.78,53.78,87060.0,53.4599,53.5096,53.4599,53.4599,87060.0
2019-06-12 15:45:00,53.76,53.82,53.76,53.81,85080.0,53.44,53.4997,53.44,53.4897,85080.0
2019-06-12 15:50:00,53.82,53.89,53.82,53.86,156840.0,53.4997,53.5693,53.4997,53.5394,156840.0
2019-06-12 15:55:00,53.9,53.9,53.8,53.87,243300.0,53.5792,53.5792,53.4798,53.5494,243300.0
2019-06-13 09:30:00,54.15,54.22,54.01,54.07,647480.0,53.8277,53.8973,53.6885,53.7482,647480.0
2019-06-13 09:35:00,54.11,54.36,54.11,54.25,345740.0,53.788,54.0365,53.788,53.9271,345740.0
2019-06-13 09:40:00,54.22,54.39,54.22,54.37,249000.0,53.8973,54.0663,53.8973,54.0464,249000.0
2019-06-13 09:45:00,54.38,54.41,54.31,54.34,237600.0,54.0563,54.0862,53.9868,54.0166,237600.0
2019-06-13 09:50:00,54.35,54.35,54.24,54.27,243000.0,54.0265,54.0265,53.9172,53.947,243000.0
2019-06-13 09:55:00,54.29,54.4,54.27,54.37,103620.0,53.9669,54.0762,53.947,54.0464,103620.0
2019-06-13 10:00:00,54.39,54.45,54.38,54.43,170000.0,54.0663,54.1259,54.0563,54.106,170000.0
2019-06-13 10:05:00,54.42,54.46,54.32,54.36,149360.0,54.0961,54.1359,53.9967,54.0365,149360.0
2019-06-13 10:10:00,54.37,54.45,54.37,54.39,193300.0,54.0464,54.1259,54.0464,54.0663,193300.0
2019-06-13 10:15:00,54.41,54.5,54.38,54.49,157780.0,54.0862,54.1756,54.0563,54.1657,157780.0
2019-06-13 10:20:00,54.46,54.53,54.39,54.52,220740.0,54.1359,54.2055,54.0663,54.1955,220740.0
2019-06-13 10:25:00,54.53,54.68,54.51,54.63,427060.0,54.2055,54.3546,54.1856,54.3049,427060.0
2019-06-13 10:30:00,54.64,54.67,54.54,54.56,254980.0,54.3148,54.3446,54.2154,54.2353,254980.0
2019-06-13 10:35:00,54.57,54.63,54.53,54.58,195840.0,54.2452,54.3049,54.2055,54.2552,195840.0
2019-06-13 10:40:00,54.57,54.58,54.48,54.53,145000.0,54.2452,54.2552,54.1557,54.2055,145000.0
2019-06-13 10:45:00,54.53,54.56,54.49,54.52,78000.0,54.2055,54.2353,54.1657,54.1955,78000.0
2019-06-13 10:50:00,54.53,54.54,54.44,54.5,107520.0,54.2055,54.2154,54.116,54.1756,107520.0
2019-06-13 10:55:00,54.51,54.52,54.42,54.45,100080.0,54.1856,54.1955,54.0961,54.1259,100080.0
2019-06-13 11:00:00,54.45,54.51,54.45,54.49,58260.0,54.1259,54.1856,54.1259,54.1657,58260.0
2019-06-13 11:05:00,54.49,54.49,54.35,54.38,156480.0,54.1657,54.1657,54.0265,54.0563,156480.0
2019-06-13 11:10:00,54.39,54.47,54.38,54.47,106700.0,54.0663,54.1458,54.0563,54.1458,106700.0
2019-06-13 11:15:00,54.45,54.46,54.41,54.44,123800.0,54.1259,54.1359,54.0862,54.116,123800.0
2019-06-13 11:20:00,54.44,54.47,54.4,54.41,86000.0,54.116,54.1458,54.0762,54.0862,86000.0
2019-06-13 11:25:00,54.42,54.47,54.41,54.46,79560.0,54.0961,54.1458,54.0862,54.1359,79560.0
2019-06-13 11:30:00,54.47,54.54,54.47,54.5,150200.0,54.1458,54.2154,54.1458,54.1756,150200.0
2019-06-13 11:35:00,54.48,54.6,54.46,54.57,86520.0,54.1557,54.275,54.1359,54.2452,86520.0
2019-06-13 11:40:00,54.55,54.68,54.55,54.62,237400.0,54.2253,54.3546,54.2253,54.2949,237400.0
2019-06-13 11:45:00,54.62,54.68,54.6,54.66,84940.0,54.2949,54.3546,54.275,54.3347,84940.0
2019-06-13 11:50:00,54.66,54.68,54.65,54.67,114400.0,54.3347,54.3546,54.3247,54.3446,114400.0
2019-06-13 11:55:00,54.67,54.67,54.6,54.61,61000.0,54.3446,54.3446,54.275,54.285,61000.0
2019-06-13 12:00:00,54.62,54.64,54.59,54.64,69220.0,54.2949,54.3148,54.2651,54.3148,69220.0
2019-06-13 12:05:00,54.64,54.71,54.64,54.68,71000.0,54.3148,54.3844,54.3148,54.3546,71000.0
2019-06-13 12:10:00,54.68,54.71,54.68,54.68,57600.0,54.3546,54.3844,54.3546,54.3546,57600.0
2019-06-13 12:15:00,54.68,54.69,54.62,54.63,70000.0,54.3546,54.3645,54.2949,54.3049,70000.0
2019-06-13 12:20:00,54.63,54.64,54.56,54.58,45000.0,54.3049,54.3148,54.2353,54.2552,45000.0
2019-06-13 12:25:00,54.59,54.62,54.53,54.53,106740.0,54.2651,54.2949,54.2055,54.2055,106740.0
2019-06-13 12:30:00,54.53,54.53,54.48,54.48,86940.0,54.2055,54.2055,54.1557,54.1557,86940.0
2019-06-13 12:35:00,54.49,54.51,54.48,54.5,28000.0,54.1657,54.1856,54.1557,54.1756,28000.0
2019-06-13 12:40:00,54.49,54.51,54.45,54.5,44140.0,54.1657,54.1856,54.1259,54.1756,44140.0
2019-06-13 12:45:00,54.52,54.55,54.48,54.48,94000.0,54.1955,54.2253,54.1557,54.1557,94000.0
2019-06-13 12:50:00,54.48,54.53,54.48,54.52,49000.0,54.1557,54.2055,54.1557,54.1955,49000.0
2019-06-13 12:55:00,54.52,54.53,54.49,54.53,90960.0,54.1955,54.2055,54.1657,54.2055,90960.0
2019-06-13 13:00:00,54.55,54.59,54.53,54.56,118320.0,54.2253,54.2651,54.2055,54.2353,118320.0
2019-06-13 13:05:00,54.57,54.57,54.5,54.51,116260.0,54.2452,54.2452,54.1756,54.1856,116260.0
2019-06-13 13:10:00,54.51,54.53,54.5,54.52,121000.0,54.1856,54.2055,54.1756,54.1955,121000.0
2019-06-13 13:15:00,54.52,54.54,54.51,54.52,65000.0,54.1955,54.2154,54.1856,54.1955,65000.0
2019-06-13 13:20:00,54.52,54.55,54.52,54.53,33000.0,54.1955,54.2253,54.1955,54.2055,33000.0
2019-06-13 13:25:00,54.52,54.54,54.5,54.51,60000.0,54.1955,54.2154,54.1756,54.1856,60000.0
2019-06-13 13:30:00,54.52,54.56,54.44,54.44,102780.0,54.1955,54.2353,54.116,54.116,102780.0
2019-06-13 13:35:00,54.45,54.49,54.44,54.49,55180.0,54.1259,54.1657,54.116,54.1657,55180.0
2019-06-13 13:40:00,54.48,54.5,54.46,54.47,38060.0,54.1557,54.1756,54.1359,54.1458,38060.0
2019-06-13 13:45:00,54.48,54.48,54.42,54.42,86660.0,54.1557,54.1557,54.0961,54.0961,86660.0
2019-06-13 13:50:00,54.44,54.48,54.44,54.48,14000.0,54.116,54.1557,54.116,54.1557,14000.0
2019-06-13 13:55:00,54.52,54.52,54.46,54.48,56880.0,54.1955,54.1955,54.1359,54.1557,56880.0
2019-06-13 14:00:00,54.49,54.51,54.49,54.51,14000.0,54.1657,54.1856,54.1657,54.1856,14000.0
2019-06-13 14:05:00,54.51,54.53,54.51,54.51,16000.0,54.1856,54.2055,54.1856,54.1856,16000.0
2019-06-13 14:10:00,54.48,54.52,54.47,54.51,76940.0,54.1557,54.1955,54.1458,54.1856,76940.0
2019-06-13 14:15:00,54.49,54.52,54.39,54.43,92140.0,54.1657,54.1955,54.0663,54.106,92140.0
2019-06-13 14:20:00,54.43,54.43,54.41,54.42,39800.0,54.106,54.106,54.0862,54.0961,39800.0
2019-06-13 14:25:00,54.42,54.44,54.39,54.42,65020.0,54.0961,54.116,54.0663,54.0961,65020.0
2019-06-13 14:30:00,54.41,54.45,54.38,54.38,73960.0,54.0862,54.1259,54.0563,54.0563,73960.0
2019-06-13 14:35:00,54.38,54.4,54.3,54.38,118440.0,54.0563,54.0762,53.9768,54.0563,118440.0
2019-06-13 14:40:00,54.37,54.4,54.33,54.4,106320.0,54.0464,54.0762,54.0066,54.0762,106320.0
2019-06-13 14:45:00,54.4,54.41,54.36,54.4,44900.0,54.0762,54.0862,54.0365,54.0762,44900.0
2019-06-13 14:50:00,54.39,54.41,54.36,54.39,53040.0,54.0663,54.0862,54.0365,54.0663,53040.0
2019-06-13 14:55:00,54.4,54.43,54.38,54.39,24420.0,54.0762,54.106,54.0563,54.0663,24420.0
2019-06-13 15:00:00,54.4,54.4,54.3,54.33,73540.0,54.0762,54.0762,53.9768,54.0066,73540.0
2019-06-13 15:05:00,54.33,54.34,54.29,54.31,80160.0,54.0066,54.0166,53.9669,53.9868,80160.0
2019-06-13 15:10:00,54.31,54.36,54.31,54.33,72000.0,53.9868,54.0365,53.9868,54.0066,72000.0
2019-06-13 15:15:00,54.32,54.32,54.28,54.3,60000.0,53.9967,53.9967,53.9569,53.9768,60000.0
2019-06-13 15:20:00,54.32,54.33,54.3,54.31,58020.0,53.9967,54.0066,53.9768,53.9868,58020.0
2019-06-13 15:25:00,54.32,54.34,54.29,54.34,73080.0,53.9967,54.0166,53.9669,54.0166,73080.0
2019-06-13 15:30:00,54.33,54.39,54.32,54.35,95120.0,54.0066,54.0663,53.9967,54.0265,95120.0
2019-06-13 15:35:00,54.33,54.36,54.31,54.34,103420.0,54.0066,54.0365,53.9868,54.0166,103420.0
2019-06-13 15:40:00,54.34,54.36,54.32,54.33,143300.0,54.0166,54.0365,53.9967,54.0066,143300.0
2019-06-13 15:45:00,54.32,54.34,54.3,54.33,166660.0,53.9967,54.0166,53.9768,54.0066,166660.0
2019-06-13 15:50:00,54.32,54.44,54.32,54.41,375740.0,53.9967,54.116,53.9967,54.0862,375740.0
2019-06-13 15:55:00,54.41,54.5,54.37,54.44,928440.0,54.0862,54.1756,54.0464,54.116,928440.0
2019-06-14 09:30:00,54.32,54.64,54.3,54.45,669980.0,53.9967,54.3148,53.9768,54.1259,669980.0
2019-06-14 09:35:00,54.5,54.51,54.13,54.13,416060.0,54.1756,54.1856,53.8078,53.8078,416060.0
2019-06-14 09:40:00,54.12,54.16,54.08,54.12,161080.0,53.7979,53.8377,53.7581,53.7979,161080.0
2019-06-14 09:45:00,54.11,54.25,54.11,54.23,173480.0,53.788,53.9271,53.788,53.9072,173480.0
2019-06-14 09:50:00,54.25,54.37,54.15,54.16,269120.0,53.9271,54.0464,53.8277,53.8377,269120.0
2019-06-14 09:55:00,54.18,54.21,54.06,54.11,133960.0,53.8575,53.8874,53.7382,53.788,133960.0
2019-06-14 10:00:00,54.11,54.11,54.02,54.04,132980.0,53.788,53.788,53.6985,53.7184,132980.0
2019-06-14 10:05:00,54.02,54.13,54.01,54.12,77280.0,53.6985,53.8078,53.6885,53.7979,77280.0
2019-06-14 10:10:00,54.14,54.18,54.1,54.13,126780.0,53.8178,53.8575,53.778,53.8078,126780.0
2019-06-14 10:15:00,54.09,54.19,54.08,54.11,109000.0,53.7681,53.8675,53.7581,53.788,109000.0
2019-06-14 10:20:00,54.12,54.19,54.1,54.16,98000.0,53.7979,53.8675,53.778,53.8377,98000.0
2019-06-14 10:25:00,54.15,54.24,54.14,54.15,157220.0,53.8277,53.9172,53.8178,53.8277,157220.0
2019-06-14 10:30:00,54.14,54.18,54.12,54.17,101600.0,53.8178,53.8575,53.7979,53.8476,101600.0
2019-06-14 10:35:00,54.18,54.18,54.12,54.15,129300.0,53.8575,53.8575,53.7979,53.8277,129300.0
2019-06-14 10:40:00,54.14,54.16,54.12,54.16,64000.0,53.8178,53.8377,53.7979,53.8377,64000.0
2019-06-14 10:45:00,54.16,54.22,54.09,54.21,98980.0,53.8377,53.8973,53.7681,53.8874,98980.0
2019-06-14 10:50:00,54.21,54.33,54.21,54.32,135620.0,53.8874,54.0066,53.8874,53.9967,135620.0
2019-06-14 10:55:00,54.31,54.32,54.23,54.23,88000.0,53.9868,53.9967,53.9072,53.9072,88000.0
2019-06-14 11:00:00,54.25,54.26,54.22,54.24,58480.0,53.9271,53.9371,53.8973,53.9172,58480.0
2019-06-14 11:05:00,54.22,54.28,54.22,54.24,79760.0,53.8973,53.9569,53.8973,53.9172,79760.0
2019-06-14 11:10:00,54.24,54.25,54.13,54.14,103280.0,53.9172,53.9271,53.8078,53.8178,103280.0
2019-06-14 11:15:00,54.15,54.23,54.14,54.23,50540.0,53.8277,53.9072,53.8178,53.9072,50540.0
2019-06-14 11:20:00,54.23,54.28,54.23,54.27,78600.0,53.9072,53.9569,53.9072,53.947,78600.0
2019-06-14 11:25:00,54.28,54.31,54.27,54.29,157000.0,53.9569,53.9868,53.947,53.9669,157000.0
2019-06-14 11:30:00,54.27,54.4,54.26,54.4,110300.0,53.947,54.0762,53.9371,54.0762,110300.0
2019-06-14 11:35:00,54.37,54.39,54.32,54.39,148800.0,54.0464,54.0663,53.9967,54.0663,148800.0
2019-06-14 11:40:00,54.39,54.39,54.3,54.3,70200.0,54.0663,54.0663,53.9768,53.9768,70200.0
2019-06-14 11:45:00,54.31,54.34,54.28,54.34,39380.0,53.9868,54.0166,53.9569,54.0166,39380.0
2019-06-14 11:50:00,54.34,54.36,54.31,54.31,31260.0,54.0166,54.0365,53.9868,53.9868,31260.0
2019-06-14 11:55:00,54.31,54.36,54.3,54.32,88140.0,53.9868,54.0365,53.9768,53.9967,88140.0
2019-06-14 12:00:00,54.32,54.32,54.23,54.23,43340.0,53.9967,53.9967,53.9072,53.9072,43340.0
2019-06-14 12:05:00,54.24,54.29,54.24,54.29,68840.0,53.9172,53.9669,53.9172,53.9669,68840.0
2019-06-14 12:10:00,54.28,54.32,54.28,54.28,44460.0,53.9569,53.9967,53.9569,53.9569,44460.0
2019-06-14 12:15:00,54.3,54.32,54.26,54.27,56000.0,53.9768,53.9967,53.9371,53.947,56000.0
2019-06-14 12:20:00,54.26,54.32,54.26,54.32,39360.0,53.9371,53.9967,53.9371,53.9967,39360.0
2019-06-14 12:25:00,54.32,54.32,54.28,54.29,48120.0,53.9967,53.9967,53.9569,53.9669,48120.0
2019-06-14 12:30:00,54.27,54.29,54.27,54.28,36000.0,53.947,53.9669,53.947,53.9569,36000.0
2019-06-14 12:35:00,54.28,54.3,54.26,54.3,27240.0,53.9569,53.9768,53.9371,53.9768,27240.0
2019-06-14 12:40:00,54.29,54.31,54.29,54.31,22000.0,53.9669,53.9868,53.9669,53.9868,22000.0
2019-06-14 12:45:00,54.29,54.29,54.24,54.24,212660.0,53.9669,53.9669,53.9172,53.9172,212660.0
2019-06-14 12:50:00,54.25,54.28,54.23,54.28,58080.0,53.9271,53.9569,53.9072,53.9569,58080.0
2019-06-14 12:55:00,54.28,54.32,54.27,54.31,34000.0,53.9569,53.9967,53.947,53.9868,34000.0
2019-06-14 13:00:00,54.31,54.32,54.25,54.27,38860.0,53.9868,53.9967,53.9271,53.947,38860.0
2019-06-14 13:05:00,54.27,54.29,54.26,54.26,18000.0,53.947,53.9669,53.9371,53.9371,18000.0
2019-06-14 13:10:00,54.26,54.29,54.24,54.24,20000.0,53.9371,53.9669,53.9172,53.9172,20000.0
2019-06-14 13:15:00,54.22,54.24,54.21,54.23,43000.0,53.8973,53.9172,53.8874,53.9072,43000.0
2019-06-14 13:20:00,54.24,54.26,54.23,54.26,18600.0,53.9172,53.9371,53.9072,53.9371,18600.0
2019-06-14 13:25:00,54.26,54.29,54.25,54.26,38000.0,53.9371,53.9669,53.9271,53.9371,38000.0
2019-06-14 13:30:00,54.26,54.29,54.26,54.29,37680.0,53.9371,53.9669,53.9371,53.9669,37680.0
2019-06-14 13:35:00,54.27,54.28,54.26,54.27,30860.0,53.947,53.9569,53.9371,53.947,30860.0
2019-06-14 13:40:00,54.25,54.29,54.23,54.29,82400.0,53.9271,53.9669,53.9072,53.9669,82400.0
2019-06-14 13:45:00,54.28,54.3,54.26,54.29,59360.0,53.9569,53.9768,53.9371,53.9669,59360.0
2019-06-14 13:50:00,54.29,54.31,54.29,54.31,18480.0,53.9669,53.9868,53.9669,53.9868,18480.0
2019-06-14 13:55:00,54.33,54.35,54.32,54.33,77440.0,54.0066,54.0265,53.9967,54.0066,77440.0
2019-06-14 14:00:00,54.32,54.35,54.3,54.32,54640.0,53.9967,54.0265,53.9768,53.9967,54640.0
2019-06-14 14:05:00,54.33,54.35,54.31,54.34,88780.0,54.0066,54.0265,53.9868,54.0166,88780.0
2019-06-14 14:10:00,54.35,54.36,54.33,54.33,87960.0,54.0265,54.0365,54.0066,54.0066,87960.0
2019-06-14 14:15:00,54.34,54.37,54.33,54.37,78960.0,54.0166,54.0464,54.0066,54.0464,78960.0
2019-06-14 14:20:00,54.36,54.36,54.33,54.34,135600.0,54.0365,54.0365,54.0066,54.0166,135600.0
2019-06-14 14:25:00,54.35,54.37,54.35,54.37,32000.0,54.0265,54.0464,54.0265,54.0464,32000.0
2019-06-14 14:30:00,54.37,54.39,54.36,54.38,72280.0,54.0464,54.0663,54.0365,54.0563,72280.0
2019-06-14 14:35:00,54.37,54.38,54.35,54.37,97480.0,54.0464,54.0563,54.0265,54.0464,97480.0
2019-06-14 14:40:00,54.37,54.39,54.36,54.37,56000.0,54.0464,54.0663,54.0365,54.0464,56000.0
2019-06-14 14:45:00,54.38,54.39,54.34,54.35,61000.0,54.0563,54.0663,54.0166,54.0265,61000.0
2019-06-14 14:50:00,54.35,54.35,54.32,54.33,37180.0,54.0265,54.0265,53.9967,54.0066,37180.0
2019-06-14 14:55:00,54.33,54.35,54.31,54.33,36000.0,54.0066,54.0265,53.9868,54.0066,36000.0
2019-06-14 15:00:00,54.33,54.38,54.33,54.37,53180.0,54.0066,54.0563,54.0066,54.0464,53180.0
2019-06-14 15:05:00,54.36,54.36,54.33,54.33,45040.0,54.0365,54.0365,54.0066,54.0066,45040.0
2019-06-14 15:10:00,54.36,54.38,54.36,54.38,36000.0,54.0365,54.0563,54.0365,54.0563,36000.0
2019-06-14 15:15:00,54.39,54.4,54.37,54.38,156380.0,54.0663,54.0762,54.0464,54.0563,156380.0
2019-06-14 15:20:00,54.39,54.4,54.37,54.4,101200.0,54.0663,54.0762,54.0464,54.0762,101200.0
2019-06-14 15:25:00,54.38,54.4,54.38,54.38,117940.0,54.0563,54.0762,54.0563,54.0563,117940.0
2019-06-14 15:30:00,54.4,54.44,54.39,54.43,184320.0,54.0762,54.116,54.0663,54.106,184320.0
2019-06-14 15:35:00,54.42,54.44,54.4,54.42,56000.0,54.0961,54.116,54.0762,54.0961,56000.0
2019-06-14 15:40:00,54.43,54.43,54.4,54.43,135140.0,54.106,54.106,54.0762,54.106,135140.0
2019-06-14 15:45:00,54.44,54.45,54.35,54.36,274200.0,54.116,54.1259,54.0265,54.0365,274200.0
2019-06-14 15:50:00,54.36,54.36,54.27,54.33,562120.0,54.0365,54.0365,53.947,54.0066,562120.0
2019-06-14 15:55:00,54.33,54.33,54.24,54.27,1241560.0,54.0066,54.0066,53.9172,53.947,1241560.0
2019-06-17 09:30:00,54.37,54.69,54.31,54.69,549740.0,54.0464,54.3645,53.9868,54.3645,549740.0
2019-06-17 09:35:00,54.7,54.76,54.58,54.7,373860.0,54.3744,54.4341,54.2552,54.3744,373860.0
2019-06-17 09:40:00,54.73,54.88,54.73,54.84,181800.0,54.4043,54.5534,54.4043,54.5136,181800.0
2019-06-17 09:45:00,54.87,54.89,54.81,54.84,135420.0,54.5434,54.5633,54.4838,54.5136,135420.0
2019-06-17 09:50:00,54.87,54.89,54.79,54.87,254180.0,54.5434,54.5633,54.4639,54.5434,254180.0
2019-06-17 09:55:00,54.86,54.9,54.83,54.88,328780.0,54.5335,54.5732,54.5037,54.5534,328780.0
2019-06-17 10:00:00,54.89,54.89,54.79,54.8,165480.0,54.5633,54.5633,54.4639,54.4738,165480.0
2019-06-17 10:05:00,54.8,54.83,54.79,54.81,80000.0,54.4738,54.5037,54.4639,54.4838,80000.0
2019-06-17 10:10:00,54.8,54.83,54.7,54.74,530180.0,54.4738,54.5037,54.3744,54.4142,530180.0
2019-06-17 10:15:00,54.75,54.75,54.66,54.7,84880.0,54.4241,54.4241,54.3347,54.3744,84880.0
2019-06-17 10:20:00,54.7,54.74,54.66,54.72,117380.0,54.3744,54.4142,54.3347,54.3943,117380.0
2019-06-17 10:25:00,54.72,54.79,54.71,54.75,140840.0,54.3943,54.4639,54.3844,54.4241,140840.0
2019-06-17 10:30:00,54.75,54.8,54.75,54.77,98340.0,54.4241,54.4738,54.4241,54.444,98340.0
2019-06-17 10:35:00,54.78,54.82,54.74,54.79,87760.0,54.454,54.4937,54.4142,54.4639,87760.0
2019-06-17 10:40:00,54.79,54.82,54.78,54.8,89020.0,54.4639,54.4937,54.454,54.4738,89020.0
2019-06-17 10:45:00,54.8,54.8,54.74,54.76,70800.0,54.4738,54.4738,54.4142,54.4341,70800.0
2019-06-17 10:50:00,54.77,54.83,54.75,54.83,88320.0,54.444,54.5037,54.4241,54.5037,88320.0
2019-06-17 10:55:00,54.81,54.89,54.8,54.88,253060.0,54.4838,54.5633,54.4738,54.5534,253060.0
2019-06-17 11:00:00,54.86,54.95,54.83,54.92,176300.0,54.5335,54.623,54.5037,54.5931,176300.0
2019-06-17 11:05:00,54.92,54.92,54.85,54.87,144040.0,54.5931,54.5931,54.5235,54.5434,144040.0
2019-06-17 11:10:00,54.91,54.94,54.87,54.89,81000.0,54.5832,54.613,54.5434,54.5633,81000.0
2019-06-17 11:15:00,54.89,54.91,54.84,54.89,72040.0,54.5633,54.5832,54.5136,54.5633,72040.0
2019-06-17 11:20:00,54.91,54.91,54.75,54.8,52180.0,54.5832,54.5832,54.4241,54.4738,52180.0
2019-06-17 11:25:00,54.77,54.84,54.77,54.82,71400.0,54.444,54.5136,54.444,54.4937,71400.0
2019-06-17 11:30:00,54.8,54.83,54.77,54.82,55000.0,54.4738,54.5037,54.444,54.4937,55000.0
2019-06-17 11:35:00,54.82,54.85,54.8,54.84,85860.0,54.4937,54.5235,54.4738,54.5136,85860.0
2019-06-17 11:40:00,54.85,54.91,54.85,54.91,70000.0,54.5235,54.5832,54.5235,54.5832,70000.0
2019-06-17 11:45:00,54.91,54.96,54.91,54.96,116400.0,54.5832,54.6329,54.5832,54.6329,116400.0
2019-06-17 11:50:00,54.95,54.95,54.88,54.89,89660.0,54.623,54.623,54.5534,54.5633,89660.0
2019-06-17 11:55:00,54.89,54.93,54.86,54.88,109360.0,54.5633,54.6031,54.5335,54.5534,109360.0
2019-06-17 12:00:00,54.87,54.9,54.83,54.85,90100.0,54.5434,54.5732,54.5037,54.5235,90100.0
2019-06-17 12:05:00,54.85,54.85,54.82,54.84,38000.0,54.5235,54.5235,54.4937,54.5136,38000.0
2019-06-17 12:10:00,54.83,54.83,54.79,54.81,143300.0,54.5037,54.5037,54.4639,54.4838,143300.0
2019-06-17 12:15:00,54.8,54.82,54.77,54.8,86520.0,54.4738,54.4937,54.444,54.4738,86520.0
2019-06-17 12:20:00,54.8,54.8,54.77,54.77,50800.0,54.4738,54.4738,54.444,54.444,50800.0
2019-06-17 12:25:00,54.78,54.79,54.64,54.68,292140.0,54.454,54.4639,54.3148,54.3546,292140.0
2019-06-17 12:30:00,54.67,54.75,54.65,54.75,124340.0,54.3446,54.4241,54.3247,54.4241,124340.0
2019-06-17 12:35:00,54.75,54.79,54.72,54.75,103080.0,54.4241,54.4639,54.3943,54.4241,103080.0
2019-06-17 12:40:00,54.76,54.8,54.74,54.8,85000.0,54.4341,54.4738,54.4142,54.4738,85000.0
2019-06-17 12:45:00,54.79,54.82,54.78,54.82,33880.0,54.4639,54.4937,54.454,54.4937,33880.0
2019-06-17 12:50:00,54.82,54.83,54.76,54.76,65000.0,54.4937,54.5037,54.4341,54.4341,65000.0
2019-06-17 12:55:00,54.79,54.82,54.79,54.8,40000.0,54.4639,54.4937,54.4639,54.4738,40000.0
2019-06-17 13:00:00,54.8,54.83,54.8,54.82,70100.0,54.4738,54.5037,54.4738,54.4937,70100.0
2019-06-17 13:05:00,54.82,54.83,54.77,54.77,39000.0,54.4937,54.5037,54.444,54.444,39000.0
2019-06-17 13:10:00,54.81,54.81,54.77,54.78,50140.0,54.4838,54.4838,54.444,54.454,50140.0
2019-06-17 13:15:00,54.77,54.8,54.76,54.78,60880.0,54.444,54.4738,54.4341,54.454,60880.0
2019-06-17 13:20:00,54.78,54.8,54.74,54.76,60520.0,54.454,54.4738,54.4142,54.4341,60520.0
2019-06-17 13:25:00,54.76,54.76,54.71,54.74,62000.0,54.4341,54.4341,54.3844,54.4142,62000.0
2019-06-17 13:30:00,54.73,54.75,54.72,54.74,82560.0,54.4043,54.4241,54.3943,54.4142,82560.0
2019-06-17 13:35:00,54.74,54.76,54.72,54.75,40400.0,54.4142,54.4341,54.3943,54.4241,40400.0
2019-06-17 13:40:00,54.74,54.76,54.69,54.69,87000.0,54.4142,54.4341,54.3645,54.3645,87000.0
2019-06-17 13:45:00,54.68,54.72,54.66,54.68,35860.0,54.3546,54.3943,54.3347,54.3546,35860.0
2019-06-17 13:50:00,54.68,54.71,54.67,54.69,71000.0,54.3546,54.3844,54.3446,54.3645,71000.0
2019-06-17 13:55:00,54.68,54.7,54.66,54.66,52160.0,54.3546,54.3744,54.3347,54.3347,52160.0
2019-06-17 14:00:00,54.67,54.72,54.67,54.72,63380.0,54.3446,54.3943,54.3446,54.3943,63380.0
2019-06-17 14:05:00,54.72,54.72,54.62,54.63,54000.0,54.3943,54.3943,54.2949,54.3049,54000.0
2019-06-17 14:10:00,54.61,54.65,54.61,54.64,63200.0,54.285,54.3247,54.285,54.3148,63200.0
2019-06-17 14:15:00,54.64,54.65,54.62,54.62,129660.0,54.3148,54.3247,54.2949,54.2949,129660.0
2019-06-17 14:20:00,54.63,54.66,54.61,54.62,129760.0,54.3049,54.3347,54.285,54.2949,129760.0
2019-06-17 14:25:00,54.62,54.66,54.56,54.56,67260.0,54.2949,54.3347,54.2353,54.2353,67260.0
2019-06-17 14:30:00,54.6,54.63,54.59,54.62,42220.0,54.275,54.3049,54.2651,54.2949,42220.0
2019-06-17 14:35:00,54.64,54.65,54.63,54.64,48980.0,54.3148,54.3247,54.3049,54.3148,48980.0
2019-06-17 14:40:00,54.64,54.65,54.62,54.64,138320.0,54.3148,54.3247,54.2949,54.3148,138320.0
2019-06-17 14:45:00,54.65,54.65,54.62,54.62,47000.0,54.3247,54.3247,54.2949,54.2949,47000.0
2019-06-17 14:50:00,54.61,54.61,54.56,54.56,82260.0,54.285,54.285,54.2353,54.2353,82260.0
2019-06-17 14:55:00,54.58,54.59,54.57,54.57,31180.0,54.2552,54.2651,54.2452,54.2452,31180.0
2019-06-17 15:00:00,54.57,54.59,54.55,54.59,99060.0,54.2452,54.2651,54.2253,54.2651,99060.0
2019-06-17 15:05:00,54.6,54.62,54.6,54.62,55000.0,54.275,54.2949,54.275,54.2949,55000.0
2019-06-17 15:10:00,54.63,54.66,54.63,54.66,52120.0,54.3049,54.3347,54.3049,54.3347,52120.0
2019-06-17 15:15:00,54.64,54.67,54.63,54.64,51000.0,54.3148,54.3446,54.3049,54.3148,51000.0
2019-06-17 15:20:00,54.66,54.69,54.65,54.68,44920.0,54.3347,54.3645,54.3247,54.3546,44920.0
2019-06-17 15:25:00,54.68,54.71,54.67,54.67,57620.0,54.3546,54.3844,54.3446,54.3446,57620.0
2019-06-17 15:30:00,54.66,54.66,54.6,54.64,110880.0,54.3347,54.3347,54.275,54.3148,110880.0
2019-06-17 15:35:00,54.65,54.65,54.54,54.54,109060.0,54.3247,54.3247,54.2154,54.2154,109060.0
2019-06-17 15:40:00,54.55,54.61,54.54,54.59,78000.0,54.2253,54.285,54.2154,54.2651,78000.0
2019-06-17 15:45:00,54.6,54.66,54.6,54.64,154380.0,54.275,54.3347,54.275,54.3148,154380.0
2019-06-17 15:50:00,54.63,54.63,54.57,54.59,207360.0,54.3049,54.3049,54.2452,54.2651,207360.0
2019-06-17 15:55:00,54.59,54.63,54.49,54.63,679080.0,54.2651,54.3049,54.1657,54.3049,679080.0
2019-06-18 09:30:00,55.41,55.48,55.1,55.1,909400.0,55.0802,55.1498,54.7721,54.7721,909400.0
2019-06-18 09:35:00,55.08,55.24,54.95,55.2,611900.0,54.7522,54.9112,54.623,54.8715,611900.0
2019-06-18 09:40:00,55.21,55.5,55.2,55.44,342860.0,54.8814,55.1697,54.8715,55.11,342860.0
2019-06-18 09:45:00,55.44,55.62,55.41,55.49,448880.0,55.11,55.289,55.0802,55.1597,448880.0
2019-06-18 09:50:00,55.53,55.62,55.47,55.49,249240.0,55.1995,55.289,55.1399,55.1597,249240.0
2019-06-18 09:55:00,55.49,55.53,55.34,55.51,265740.0,55.1597,55.1995,55.0106,55.1796,265740.0
2019-06-18 10:00:00,55.5,55.62,55.45,55.56,357920.0,55.1697,55.289,55.12,55.2293,357920.0
2019-06-18 10:05:00,55.56,55.61,55.53,55.57,132120.0,55.2293,55.279,55.1995,55.2393,132120.0
2019-06-18 10:10:00,55.55,55.63,55.52,55.59,321800.0,55.2194,55.2989,55.1896,55.2591,321800.0
2019-06-18 10:15:00,55.57,55.59,55.49,55.59,160200.0,55.2393,55.2591,55.1597,55.2591,160200.0
2019-06-18 10:20:00,55.58,55.62,55.57,55.59,121200.0,55.2492,55.289,55.2393,55.2591,121200.0
2019-06-18 10:25:00,55.6,55.63,55.58,55.61,180720.0,55.2691,55.2989,55.2492,55.279,180720.0
2019-06-18 10:30:00,55.63,55.66,55.59,55.6,323680.0,55.2989,55.3287,55.2591,55.2691,323680.0
2019-06-18 10:35:00,55.59,55.68,55.55,55.65,123320.0,55.2591,55.3486,55.2194,55.3188,123320.0
2019-06-18 10:40:00,55.62,55.64,55.55,55.55,120660.0,55.289,55.3088,55.2194,55.2194,120660.0
2019-06-18 10:45:00,55.55,55.6,55.53,55.59,103000.0,55.2194,55.2691,55.1995,55.2591,103000.0
2019-06-18 10:50:00,55.58,55.69,55.52,55.66,340140.0,55.2492,55.3585,55.1896,55.3287,340140.0
2019-06-18 10:55:00,55.64,55.71,55.64,55.68,135400.0,55.3088,55.3784,55.3088,55.3486,135400.0
2019-06-18 11:00:00,55.68,55.71,55.64,55.67,141500.0,55.3486,55.3784,55.3088,55.3387,141500.0
2019-06-18 11:05:00,55.67,55.78,55.67,55.77,331840.0,55.3387,55.448,55.3387,55.4381,331840.0
2019-06-18 11:10:00,55.77,55.82,55.7,55.7,273460.0,55.4381,55.4878,55.3685,55.3685,273460.0
2019-06-18 11:15:00,55.69,55.72,55.65,55.7,137760.0,55.3585,55.3884,55.3188,55.3685,137760.0
2019-06-18 11:20:00,55.7,55.78,55.57,55.57,356120.0,55.3685,55.448,55.2393,55.2393,356120.0
2019-06-18 11:25:00,55.61,55.7,55.58,55.66,137840.0,55.279,55.3685,55.2492,55.3287,137840.0
2019-06-18 11:30:00,55.65,55.68,55.59,55.61,92000.0,55.3188,55.3486,55.2591,55.279,92000.0
2019-06-18 11:35:00,55.62,55.62,55.59,55.59,96160.0,55.289,55.289,55.2591,55.2591,96160.0
2019-06-18 11:40:00,55.6,55.65,55.55,55.58,128900.0,55.2691,55.3188,55.2194,55.2492,128900.0
2019-06-18 11:45:00,55.57,55.6,55.44,55.46,131060.0,55.2393,55.2691,55.11,55.1299,131060.0
2019-06-18 11:50:00,55.46,55.49,55.41,55.43,91040.0,55.1299,55.1597,55.0802,55.1001,91040.0
2019-06-18 11:55:00,55.42,55.45,55.36,55.36,100000.0,55.0902,55.12,55.0305,55.0305,100000.0
2019-06-18 12:00:00,55.36,55.44,55.35,55.42,124680.0,55.0305,55.11,55.0206,55.0902,124680.0
2019-06-18 12:05:00,55.42,55.47,55.41,55.46,107040.0,55.0902,55.1399,55.0802,55.1299,107040.0
2019-06-18 12:10:00,55.46,55.5,55.45,55.48,96000.0,55.1299,55.1697,55.12,55.1498,96000.0
2019-06-18 12:15:00,55.46,55.47,55.35,55.37,96000.0,55.1299,55.1399,55.0206,55.0405,96000.0
2019-06-18 12:20:00,55.39,55.4,55.36,55.4,134800.0,55.0603,55.0703,55.0305,55.0703,134800.0
2019-06-18 12:25:00,55.39,55.44,55.34,55.34,69660.0,55.0603,55.11,55.0106,55.0106,69660.0
2019-06-18 12:30:00,55.34,55.41,55.34,55.41,63000.0,55.0106,55.0802,55.0106,55.0802,63000.0
2019-06-18 12:35:00,55.44,55.47,55.4,55.46,86100.0,55.11,55.1399,55.0703,55.1299,86100.0
2019-06-18 12:40:00,55.46,55.48,55.45,55.46,87000.0,55.1299,55.1498,55.12,55.1299,87000.0
2019-06-18 12:45:00,55.46,55.54,55.42,55.51,95880.0,55.1299,55.2094,55.0902,55.1796,95880.0
2019-06-18 12:50:00,55.51,55.51,55.43,55.46,77000.0,55.1796,55.1796,55.1001,55.1299,77000.0
2019-06-18 12:55:00,55.45,55.48,55.42,55.46,49000.0,55.12,55.1498,55.0902,55.1299,49000.0
2019-06-18 13:00:00,55.46,55.47,55.32,55.34,190740.0,55.1299,55.1399,54.9907,55.0106,190740.0
2019-06-18 13:05:00,55.32,55.39,55.28,55.37,95260.0,54.9907,55.0603,54.951,55.0405,95260.0
2019-06-18 13:10:00,55.36,55.37,55.33,55.36,74000.0,55.0305,55.0405,55.0007,55.0305,74000.0
2019-06-18 13:15:00,55.36,55.37,55.32,55.35,62940.0,55.0305,55.0405,54.9907,55.0206,62940.0
2019-06-18 13:20:00,55.35,55.37,55.34,55.37,61620.0,55.0206,55.0405,55.0106,55.0405,61620.0
2019-06-18 13:25:00,55.38,55.38,55.32,55.32,86560.0,55.0504,55.0504,54.9907,54.9907,86560.0
2019-06-18 13:30:00,55.31,55.38,55.31,55.34,105880.0,54.9808,55.0504,54.9808,55.0106,105880.0
2019-06-18 13:35:00,55.34,55.38,55.34,55.36,80740.0,55.0106,55.0504,55.0106,55.0305,80740.0
2019-06-18 13:40:00,55.36,55.37,55.32,55.37,72000.0,55.0305,55.0405,54.9907,55.0405,72000.0
2019-06-18 13:45:00,55.38,55.39,55.34,55.34,32000.0,55.0504,55.0603,55.0106,55.0106,32000.0
2019-06-18 13:50:00,55.34,55.39,55.33,55.39,36000.0,55.0106,55.0603,55.0007,55.0603,36000.0
2019-06-18 13:55:00,55.37,55.39,55.35,55.38,36940.0,55.0405,55.0603,55.0206,55.0504,36940.0
2019-06-18 14:00:00,55.39,55.42,55.38,55.38,61240.0,55.0603,55.0902,55.0504,55.0504,61240.0
2019-06-18 14:05:00,55.38,55.39,55.35,55.39,87000.0,55.0504,55.0603,55.0206,55.0603,87000.0
2019-06-18 14:10:00,55.39,55.41,55.36,55.4,105020.0,55.0603,55.0802,55.0305,55.0703,105020.0
2019-06-18 14:15:00,55.39,55.41,55.36,55.38,48000.0,55.0603,55.0802,55.0305,55.0504,48000.0
2019-06-18 14:20:00,55.39,55.45,55.39,55.45,94740.0,55.0603,55.12,55.0603,55.12,94740.0
2019-06-18 14:25:00,55.45,55.47,55.44,55.45,132780.0,55.12,55.1399,55.11,55.12,132780.0
2019-06-18 14:30:00,55.44,55.47,55.42,55.46,60000.0,55.11,55.1399,55.0902,55.1299,60000.0
2019-06-18 14:35:00,55.47,55.47,55.39,55.43,90040.0,55.1399,55.1399,55.0603,55.1001,90040.0
2019-06-18 14:40:00,55.44,55.44,55.39,55.4,62680.0,55.11,55.11,55.0603,55.0703,62680.0
2019-06-18 14:45:00,55.39,55.43,55.38,55.42,98200.0,55.0603,55.1001,55.0504,55.0902,98200.0
2019-06-18 14:50:00,55.4,55.42,55.39,55.39,61800.0,55.0703,55.0902,55.0603,55.0603,61800.0
2019-06-18 14:55:00,55.39,55.44,55.39,55.44,54000.0,55.0603,55.11,55.0603,55.11,54000.0
2019-06-18 15:00:00,55.44,55.48,55.4,55.46,53000.0,55.11,55.1498,55.0703,55.1299,53000.0
2019-06-18 15:05:00,55.47,55.49,55.42,55.43,84000.0,55.1399,55.1597,55.0902,55.1001,84000.0
2019-06-18 15:10:00,55.44,55.47,55.44,55.45,68360.0,55.11,55.1399,55.11,55.12,68360.0
2019-06-18 15:15:00,55.47,55.49,55.45,55.49,95280.0,55.1399,55.1597,55.12,55.1597,95280.0
2019-06-18 15:20:00,55.49,55.51,55.48,55.51,131000.0,55.1597,55.1796,55.1498,55.1796,131000.0
2019-06-18 15:25:00,55.51,55.54,55.48,55.54,166980.0,55.1796,55.2094,55.1498,55.2094,166980.0
2019-06-18 15:30:00,55.54,55.55,55.43,55.44,312720.0,55.2094,55.2194,55.1001,55.11,312720.0
2019-06-18 15:35:00,55.43,55.44,55.35,55.35,206460.0,55.1001,55.11,55.0206,55.0206,206460.0
2019-06-18 15:40:00,55.35,55.43,55.33,55.43,157280.0,55.0206,55.1001,55.0007,55.1001,157280.0
2019-06-18 15:45:00,55.43,55.46,55.36,55.38,340000.0,55.1001,55.1299,55.0305,55.0504,340000.0
2019-06-18 15:50:00,55.39,55.4,55.29,55.3,328340.0,55.0603,55.0703,54.9609,54.9709,328340.0
2019-06-18 15:55:00,55.3,55.3,55.11,55.18,1249940.0,54.9709,54.9709,54.782,54.8516,1249940.0
2019-06-19 09:30:00,55.28,55.35,55.0,55.07,563940.0,54.951,55.0206,54.6727,54.7422,563940.0
2019-06-19 09:35:00,55.03,55.09,54.86,54.94,305820.0,54.7025,54.7621,54.5335,54.613,305820.0
2019-06-19 09:40:00,54.9,54.9,54.73,54.81,233820.0,54.5732,54.5732,54.4043,54.4838,233820.0
2019-06-19 09:45:00,54.79,54.92,54.76,54.89,196540.0,54.4639,54.5931,54.4341,54.5633,196540.0
2019-06-19 09:50:00,54.88,54.97,54.78,54.83,248740.0,54.5534,54.6428,54.454,54.5037,248740.0
2019-06-19 09:55:00,54.83,54.93,54.8,54.89,175080.0,54.5037,54.6031,54.4738,54.5633,175080.0
2019-06-19 10:00:00,54.9,54.94,54.84,54.89,159460.0,54.5732,54.613,54.5136,54.5633,159460.0
2019-06-19 10:05:00,54.88,54.88,54.76,54.77,129960.0,54.5534,54.5534,54.4341,54.444,129960.0
2019-06-19 10:10:00,54.78,54.86,54.77,54.82,79000.0,54.454,54.5335,54.444,54.4937,79000.0
2019-06-19 10:15:00,54.81,54.82,54.74,54.75,84720.0,54.4838,54.4937,54.4142,54.4241,84720.0
2019-06-19 10:20:00,54.74,54.78,54.74,54.76,103320.0,54.4142,54.454,54.4142,54.4341,103320.0
2019-06-19 10:25:00,54.76,54.79,54.69,54.73,150600.0,54.4341,54.4639,54.3645,54.4043,150600.0
2019-06-19 10:30:00,54.74,54.79,54.74,54.77,220760.0,54.4142,54.4639,54.4142,54.444,220760.0
2019-06-19 10:35:00,54.77,54.78,54.75,54.76,53260.0,54.444,54.454,54.4241,54.4341,53260.0
2019-06-19 10:40:00,54.73,54.77,54.71,54.75,101040.0,54.4043,54.444,54.3844,54.4241,101040.0
2019-06-19 10:45:00,54.75,54.77,54.73,54.73,74240.0,54.4241,54.444,54.4043,54.4043,74240.0
2019-06-19 10:50:00,54.74,54.77,54.69,54.69,103280.0,54.4142,54.444,54.3645,54.3645,103280.0
2019-06-19 10:55:00,54.69,54.77,54.68,54.77,199000.0,54.3645,54.444,54.3546,54.444,199000.0
2019-06-19 11:00:00,54.78,54.78,54.74,54.75,71720.0,54.454,54.454,54.4142,54.4241,71720.0
2019-06-19 11:05:00,54.73,54.76,54.72,54.72,156740.0,54.4043,54.4341,54.3943,54.3943,156740.0
2019-06-19 11:10:00,54.72,54.86,54.71,54.85,124220.0,54.3943,54.5335,54.3844,54.5235,124220.0
2019-06-19 11:15:00,54.85,54.87,54.79,54.86,133240.0,54.5235,54.5434,54.4639,54.5335,133240.0
2019-06-19 11:20:00,54.87,54.92,54.86,54.88,116600.0,54.5434,54.5931,54.5335,54.5534,116600.0
2019-06-19 11:25:00,54.88,54.92,54.85,54.87,91200.0,54.5534,54.5931,54.5235,54.5434,91200.0
2019-06-19 11:30:00,54.9,54.95,54.88,54.88,113620.0,54.5732,54.623,54.5534,54.5534,113620.0
2019-06-19 11:35:00,54.88,54.88,54.84,54.85,84100.0,54.5534,54.5534,54.5136,54.5235,84100.0
2019-06-19 11:40:00,54.84,54.9,54.84,54.9,121320.0,54.5136,54.5732,54.5136,54.5732,121320.0
2019-06-19 11:45:00,54.9,54.9,54.85,54.86,126440.0,54.5732,54.5732,54.5235,54.5335,126440.0
2019-06-19 11:50:00,54.86,54.89,54.84,54.85,69260.0,54.5335,54.5633,54.5136,54.5235,69260.0
2019-06-19 11:55:00,54.85,54.88,54.84,54.88,34000.0,54.5235,54.5534,54.5136,54.5534,34000.0
2019-06-19 12:00:00,54.89,54.92,54.88,54.9,90940.0,54.5633,54.5931,54.5534,54.5732,90940.0
2019-06-19 12:05:00,54.9,54.9,54.82,54.82,81940.0,54.5732,54.5732,54.4937,54.4937,81940.0
2019-06-19 12:10:00,54.84,54.85,54.82,54.83,122440.0,54.5136,54.5235,54.4937,54.5037,122440.0
2019-06-19 12:15:00,54.81,54.87,54.8,54.86,93000.0,54.4838,54.5434,54.4738,54.5335,93000.0
2019-06-19 12:20:00,54.86,54.86,54.82,54.85,48360.0,54.5335,54.5335,54.4937,54.5235,48360.0
2019-06-19 12:25:00,54.85,54.87,54.84,54.86,42000.0,54.5235,54.5434,54.5136,54.5335,42000.0
2019-06-19 12:30:00,54.87,54.87,54.8,54.8,97640.0,54.5434,54.5434,54.4738,54.4738,97640.0
2019-06-19 12:35:00,54.79,54.81,54.77,54.79,62680.0,54.4639,54.4838,54.444,54.4639,62680.0
2019-06-19 12:40:00,54.78,54.81,54.77,54.8,58800.0,54.454,54.4838,54.444,54.4738,58800.0
2019-06-19 12:45:00,54.79,54.83,54.77,54.81,47180.0,54.4639,54.5037,54.444,54.4838,47180.0
2019-06-19 12:50:00,54.81,54.81,54.76,54.78,86000.0,54.4838,54.4838,54.4341,54.454,86000.0
2019-06-19 12:55:00,54.78,54.79,54.76,54.78,34800.0,54.454,54.4639,54.4341,54.454,34800.0
2019-06-19 13:00:00,54.78,54.78,54.73,54.76,59840.0,54.454,54.454,54.4043,54.4341,59840.0
2019-06-19 13:05:00,54.76,54.76,54.72,54.72,72000.0,54.4341,54.4341,54.3943,54.3943,72000.0
2019-06-19 13:10:00,54.72,54.74,54.67,54.68,101420.0,54.3943,54.4142,54.3446,54.3546,101420.0
2019-06-19 13:15:00,54.69,54.72,54.68,54.7,40000.0,54.3645,54.3943,54.3546,54.3744,40000.0
2019-06-19 13:20:00,54.68,54.88,54.68,54.83,291140.0,54.3546,54.5534,54.3546,54.5037,291140.0
2019-06-19 13:25:00,54.82,54.85,54.77,54.84,62040.0,54.4937,54.5235,54.444,54.5136,62040.0
2019-06-19 13:30:00,54.87,54.89,54.85,54.87,53360.0,54.5434,54.5633,54.5235,54.5434,53360.0
2019-06-19 13:35:00,54.86,54.87,54.84,54.87,28000.0,54.5335,54.5434,54.5136,54.5434,28000.0
2019-06-19 13:40:00,54.85,54.87,54.82,54.82,30260.0,54.5235,54.5434,54.4937,54.4937,30260.0
2019-06-19 13:45:00,54.83,54.84,54.8,54.83,98100.0,54.5037,54.5136,54.4738,54.5037,98100.0
2019-06-19 13:50:00,54.84,54.92,54.84,54.85,106000.0,54.5136,54.5931,54.5136,54.5235,106000.0
2019-06-19 13:55:00,54.84,54.85,54.78,54.83,63000.0,54.5136,54.5235,54.454,54.5037,63000.0
2019-06-19 14:00:00,54.85,55.22,54.71,55.22,410500.0,54.5235,54.8913,54.3844,54.8913,410500.0
2019-06-19 14:05:00,55.23,55.32,55.06,55.1,336600.0,54.9013,54.9907,54.7323,54.7721,336600.0
2019-06-19 14:10:00,55.07,55.11,54.98,55.0,99400.0,54.7422,54.782,54.6528,54.6727,99400.0
2019-06-19 14:15:00,54.96,55.08,54.96,54.99,156600.0,54.6329,54.7522,54.6329,54.6627,156600.0
2019-06-19 14:20:00,54.99,55.03,54.91,54.91,159900.0,54.6627,54.7025,54.5832,54.5832,159900.0
2019-06-19 14:25:00,54.91,54.93,54.87,54.91,98000.0,54.5832,54.6031,54.5434,54.5832,98000.0
2019-06-19 14:30:00,54.92,55.04,54.86,54.99,176300.0,54.5931,54.7124,54.5335,54.6627,176300.0
2019-06-19 14:35:00,54.96,55.04,54.87,54.87,71000.0,54.6329,54.7124,54.5434,54.5434,71000.0
2019-06-19 14:40:00,54.81,54.88,54.77,54.85,97680.0,54.4838,54.5534,54.444,54.5235,97680.0
2019-06-19 14:45:00,54.85,54.88,54.81,54.81,81920.0,54.5235,54.5534,54.4838,54.4838,81920.0
2019-06-19 14:50:00,54.81,54.91,54.8,54.9,104220.0,54.4838,54.5832,54.4738,54.5732,104220.0
2019-06-19 14:55:00,54.9,54.9,54.84,54.88,79000.0,54.5732,54.5732,54.5136,54.5534,79000.0
2019-06-19 15:00:00,54.87,55.01,54.86,55.01,129780.0,54.5434,54.6826,54.5335,54.6826,129780.0
2019-06-19 15:05:00,55.01,55.03,54.98,55.0,85040.0,54.6826,54.7025,54.6528,54.6727,85040.0
2019-06-19 15:10:00,55.03,55.08,54.99,55.08,115000.0,54.7025,54.7522,54.6627,54.7522,115000.0
2019-06-19 15:15:00,55.07,55.08,54.98,55.07,107000.0,54.7422,54.7522,54.6528,54.7422,107000.0
2019-06-19 15:20:00,55.07,55.11,54.98,55.03,113760.0,54.7422,54.782,54.6528,54.7025,113760.0
2019-06-19 15:25:00,55.02,55.03,54.99,55.02,69240.0,54.6925,54.7025,54.6627,54.6925,69240.0
2019-06-19 15:30:00,55.03,55.04,54.96,54.99,209560.0,54.7025,54.7124,54.6329,54.6627,209560.0
2019-06-19 15:35:00,54.98,55.0,54.9,54.9,125920.0,54.6528,54.6727,54.5732,54.5732,125920.0
2019-06-19 15:40:00,54.9,55.08,54.89,55.03,242400.0,54.5732,54.7522,54.5633,54.7025,242400.0
2019-06-19 15:45:00,55.05,55.13,55.05,55.06,183780.0,54.7224,54.8019,54.7224,54.7323,183780.0
2019-06-19 15:50:00,55.07,55.14,55.06,55.13,340420.0,54.7422,54.8118,54.7323,54.8019,340420.0
2019-06-19 15:55:00,55.12,55.17,55.09,55.13,618840.0,54.7919,54.8416,54.7621,54.8019,618840.0
2019-06-20 09:30:00,55.99,56.01,55.67,55.67,804380.0,55.6568,55.6766,55.3387,55.3387,804380.0
2019-06-20 09:35:00,55.72,55.76,55.58,55.69,404700.0,55.3884,55.4281,55.2492,55.3585,404700.0
2019-06-20 09:40:00,55.69,55.75,55.63,55.72,237460.0,55.3585,55.4182,55.2989,55.3884,237460.0
2019-06-20 09:45:00,55.72,55.79,55.7,55.73,277560.0,55.3884,55.458,55.3685,55.3983,277560.0
2019-06-20 09:50:00,55.73,55.74,55.67,55.72,201100.0,55.3983,55.4082,55.3387,55.3884,201100.0
2019-06-20 09:55:00,55.73,55.81,55.7,55.77,183280.0,55.3983,55.4778,55.3685,55.4381,183280.0
2019-06-20 10:00:00,55.77,55.82,55.71,55.8,176540.0,55.4381,55.4878,55.3784,55.4679,176540.0
2019-06-20 10:05:00,55.77,55.78,55.69,55.76,159340.0,55.4381,55.448,55.3585,55.4281,159340.0
2019-06-20 10:10:00,55.76,55.8,55.71,55.72,245340.0,55.4281,55.4679,55.3784,55.3884,245340.0
2019-06-20 10:15:00,55.71,55.71,55.56,55.57,263020.0,55.3784,55.3784,55.2293,55.2393,263020.0
2019-06-20 10:20:00,55.57,55.58,55.47,55.56,165320.0,55.2393,55.2492,55.1399,55.2293,165320.0
2019-06-20 10:25:00,55.58,55.64,55.56,55.58,188260.0,55.2492,55.3088,55.2293,55.2492,188260.0
2019-06-20 10:30:00,55.58,55.59,55.52,55.52,133980.0,55.2492,55.2591,55.1896,55.1896,133980.0
2019-06-20 10:35:00,55.52,55.54,55.43,55.47,188120.0,55.1896,55.2094,55.1001,55.1399,188120.0
2019-06-20 10:40:00,55.47,55.58,55.47,55.57,78700.0,55.1399,55.2492,55.1399,55.2393,78700.0
2019-06-20 10:45:00,55.6,55.61,55.53,55.56,111900.0,55.2691,55.279,55.1995,55.2293,111900.0
2019-06-20 10:50:00,55.61,55.61,55.56,55.59,109840.0,55.279,55.279,55.2293,55.2591,109840.0
2019-06-20 10:55:00,55.59,55.61,55.5,55.5,171580.0,55.2591,55.279,55.1697,55.1697,171580.0
2019-06-20 11:00:00,55.52,55.57,55.4,55.44,190560.0,55.1896,55.2393,55.0703,55.11,190560.0
2019-06-20 11:05:00,55.46,55.55,55.44,55.5,115260.0,55.1299,55.2194,55.11,55.1697,115260.0
2019-06-20 11:10:00,55.52,55.52,55.43,55.43,156580.0,55.1896,55.1896,55.1001,55.1001,156580.0
2019-06-20 11:15:00,55.42,55.42,55.32,55.33,145380.0,55.0902,55.0902,54.9907,55.0007,145380.0
2019-06-20 11:20:00,55.37,55.4,55.29,55.4,175920.0,55.0405,55.0703,54.9609,55.0703,175920.0
2019-06-20 11:25:00,55.4,55.42,55.37,55.4,98240.0,55.0703,55.0902,55.0405,55.0703,98240.0
2019-06-20 11:30:00,55.39,55.42,55.36,55.41,93100.0,55.0603,55.0902,55.0305,55.0802,93100.0
2019-06-20 11:35:00,55.37,55.49,55.37,55.47,112380.0,55.0405,55.1597,55.0405,55.1399,112380.0
2019-06-20 11:40:00,55.48,55.52,55.41,55.52,136320.0,55.1498,55.1896,55.0802,55.1896,136320.0
2019-06-20 11:45:00,55.51,55.57,55.5,55.56,110000.0,55.1796,55.2393,55.1697,55.2293,110000.0
2019-06-20 11:50:00,55.56,55.62,55.55,55.57,105700.0,55.2293,55.289,55.2194,55.2393,105700.0
2019-06-20 11:55:00,55.59,55.62,55.58,55.58,72000.0,55.2591,55.289,55.2492,55.2492,72000.0
2019-06-20 12:00:00,55.59,55.59,55.54,55.57,41080.0,55.2591,55.2591,55.2094,55.2393,41080.0
2019-06-20 12:05:00,55.56,55.59,55.53,55.53,37000.0,55.2293,55.2591,55.1995,55.1995,37000.0
2019-06-20 12:10:00,55.45,55.45,55.36,55.37,71940.0,55.12,55.12,55.0305,55.0405,71940.0
2019-06-20 12:15:00,55.37,55.38,55.24,55.28,56000.0,55.0405,55.0504,54.9112,54.951,56000.0
2019-06-20 12:20:00,55.29,55.42,55.27,55.42,258600.0,54.9609,55.0902,54.941,55.0902,258600.0
2019-06-20 12:25:00,55.41,55.48,55.4,55.48,124360.0,55.0802,55.1498,55.0703,55.1498,124360.0
2019-06-20 12:30:00,55.47,55.53,55.46,55.46,89120.0,55.1399,55.1995,55.1299,55.1299,89120.0
2019-06-20 12:35:00,55.46,55.46,55.4,55.4,48300.0,55.1299,55.1299,55.0703,55.0703,48300.0
2019-06-20 12:40:00,55.39,55.47,55.38,55.46,91020.0,55.0603,55.1399,55.0504,55.1299,91020.0
2019-06-20 12:45:00,55.44,55.46,55.41,55.42,72640.0,55.11,55.1299,55.0802,55.0902,72640.0
2019-06-20 12:50:00,55.45,55.45,55.4,55.4,51340.0,55.12,55.12,55.0703,55.0703,51340.0
2019-06-20 12:55:00,55.4,55.5,55.37,55.48,125020.0,55.0703,55.1697,55.0405,55.1498,125020.0
2019-06-20 13:00:00,55.48,55.51,55.45,55.49,40200.0,55.1498,55.1796,55.12,55.1597,40200.0
2019-06-20 13:05:00,55.46,55.53,55.46,55.53,197500.0,55.1299,55.1995,55.1299,55.1995,197500.0
2019-06-20 13:10:00,55.5,55.53,55.49,55.51,25860.0,55.1697,55.1995,55.1597,55.1796,25860.0
2019-06-20 13:15:00,55.51,55.51,55.44,55.44,88960.0,55.1796,55.1796,55.11,55.11,88960.0
2019-06-20 13:20:00,55.5,55.52,55.45,55.52,48000.0,55.1697,55.1896,55.12,55.1896,48000.0
2019-06-20 13:25:00,55.51,55.58,55.51,55.58,207460.0,55.1796,55.2492,55.1796,55.2492,207460.0
2019-06-20 13:30:00,55.58,55.58,55.5,55.5,87000.0,55.2492,55.2492,55.1697,55.1697,87000.0
2019-06-20 13:35:00,55.49,55.5,55.45,55.45,58900.0,55.1597,55.1697,55.12,55.12,58900.0
2019-06-20 13:40:00,55.45,55.46,55.36,55.36,238600.0,55.12,55.1299,55.0305,55.0305,238600.0
2019-06-20 13:45:00,55.39,55.41,55.37,55.39,62120.0,55.0603,55.0802,55.0405,55.0603,62120.0
2019-06-20 13:50:00,55.4,55.41,55.36,55.37,51100.0,55.0703,55.0802,55.0305,55.0405,51100.0
2019-06-20 13:55:00,55.38,55.38,55.27,55.32,327180.0,55.0504,55.0504,54.941,54.9907,327180.0
2019-06-20 14:00:00,55.31,55.37,55.3,55.35,116500.0,54.9808,55.0405,54.9709,55.0206,116500.0
2019-06-20 14:05:00,55.35,55.41,55.35,55.41,62320.0,55.0206,55.0802,55.0206,55.0802,62320.0
2019-06-20 14:10:00,55.39,55.42,55.38,55.41,94000.0,55.0603,55.0902,55.0504,55.0802,94000.0
2019-06-20 14:15:00,55.38,55.42,55.36,55.38,70000.0,55.0504,55.0902,55.0305,55.0504,70000.0
2019-06-20 14:20:00,55.38,55.39,55.32,55.34,60340.0,55.0504,55.0603,54.9907,55.0106,60340.0
2019-06-20 14:25:00,55.32,55.37,55.31,55.35,65980.0,54.9907,55.0405,54.9808,55.0206,65980.0
2019-06-20 14:30:00,55.36,55.39,55.33,55.35,87200.0,55.0305,55.0603,55.0007,55.0206,87200.0
2019-06-20 14:35:00,55.36,55.38,55.35,55.36,63200.0,55.0305,55.0504,55.0206,55.0305,63200.0
2019-06-20 14:40:00,55.37,55.4,55.35,55.36,109760.0,55.0405,55.0703,55.0206,55.0305,109760.0
2019-06-20 14:45:00,55.36,55.42,55.36,55.42,56800.0,55.0305,55.0902,55.0305,55.0902,56800.0
2019-06-20 14:50:00,55.4,55.43,55.4,55.42,74260.0,55.0703,55.1001,55.0703,55.0902,74260.0
2019-06-20 14:55:00,55.4,55.4,55.35,55.35,46500.0,55.0703,55.0703,55.0206,55.0206,46500.0
2019-06-20 15:00:00,55.34,55.36,55.27,55.32,120000.0,55.0106,55.0305,54.941,54.9907,120000.0
2019-06-20 15:05:00,55.3,55.33,55.28,55.3,68000.0,54.9709,55.0007,54.951,54.9709,68000.0
2019-06-20 15:10:00,55.3,55.34,55.3,55.33,96840.0,54.9709,55.0106,54.9709,55.0007,96840.0
2019-06-20 15:15:00,55.34,55.39,55.34,55.39,108000.0,55.0106,55.0603,55.0106,55.0603,108000.0
2019-06-20 15:20:00,55.39,55.42,55.37,55.41,120480.0,55.0603,55.0902,55.0405,55.0802,120480.0
2019-06-20 15:25:00,55.42,55.47,55.41,55.44,117360.0,55.0902,55.1399,55.0802,55.11,117360.0
2019-06-20 15:30:00,55.44,55.46,55.4,55.44,149740.0,55.11,55.1299,55.0703,55.11,149740.0
2019-06-20 15:35:00,55.43,55.48,55.43,55.44,104800.0,55.1001,55.1498,55.1001,55.11,104800.0
2019-06-20 15:40:00,55.43,55.55,55.43,55.55,340760.0,55.1001,55.2194,55.1001,55.2194,340760.0
2019-06-20 15:45:00,55.55,55.57,55.5,55.57,252560.0,55.2194,55.2393,55.1697,55.2393,252560.0
2019-06-20 15:50:00,55.56,55.63,55.56,55.57,347300.0,55.2293,55.2989,55.2293,55.2393,347300.0
2019-06-20 15:55:00,55.6,55.65,55.55,55.55,546540.0,55.2691,55.3188,55.2194,55.2194,546540.0
2019-06-21 09:30:00,55.38,55.58,55.38,55.51,5816360.0,55.0504,55.2492,55.0504,55.1796,5816360.0
2019-06-21 09:35:00,55.52,55.62,55.51,55.6,315800.0,55.1896,55.289,55.1796,55.2691,315800.0
2019-06-21 09:40:00,55.62,55.74,55.6,55.68,282720.0,55.289,55.4082,55.2691,55.3486,282720.0
2019-06-21 09:45:00,55.66,55.77,55.65,55.73,363680.0,55.3287,55.4381,55.3188,55.3983,363680.0
2019-06-21 09:50:00,55.72,55.78,55.64,55.78,224280.0,55.3884,55.448,55.3088,55.448,224280.0
2019-06-21 09:55:00,55.8,55.88,55.73,55.8,197120.0,55.4679,55.5474,55.3983,55.4679,197120.0
2019-06-21 10:00:00,55.8,55.85,55.74,55.77,194140.0,55.4679,55.5176,55.4082,55.4381,194140.0
2019-06-21 10:05:00,55.76,55.8,55.67,55.76,357020.0,55.4281,55.4679,55.3387,55.4281,357020.0
2019-06-21 10:10:00,55.75,55.78,55.72,55.76,105100.0,55.4182,55.448,55.3884,55.4281,105100.0
2019-06-21 10:15:00,55.77,55.8,55.73,55.79,97640.0,55.4381,55.4679,55.3983,55.458,97640.0
2019-06-21 10:20:00,55.81,55.83,55.8,55.83,105680.0,55.4778,55.4977,55.4679,55.4977,105680.0
2019-06-21 10:25:00,55.83,55.89,55.8,55.89,192000.0,55.4977,55.5574,55.4679,55.5574,192000.0
2019-06-21 10:30:00,55.89,56.0,55.89,55.97,244640.0,55.5574,55.6667,55.5574,55.6369,244640.0
2019-06-21 10:35:00,55.98,55.98,55.92,55.92,142660.0,55.6468,55.6468,55.5872,55.5872,142660.0
2019-06-21 10:40:00,55.95,56.07,55.94,56.04,286540.0,55.617,55.7363,55.6071,55.7065,286540.0
2019-06-21 10:45:00,56.05,56.1,55.98,56.08,191380.0,55.7164,55.7661,55.6468,55.7462,191380.0
2019-06-21 10:50:00,56.08,56.11,56.07,56.08,138200.0,55.7462,55.776,55.7363,55.7462,138200.0
2019-06-21 10:55:00,56.05,56.07,55.97,56.02,134740.0,55.7164,55.7363,55.6369,55.6866,134740.0
2019-06-21 11:00:00,56.02,56.21,56.02,56.1,257860.0,55.6866,55.8755,55.6866,55.7661,257860.0
2019-06-21 11:05:00,56.09,56.1,56.05,56.08,309600.0,55.7562,55.7661,55.7164,55.7462,309600.0
2019-06-21 11:10:00,56.06,56.09,56.02,56.07,151980.0,55.7263,55.7562,55.6866,55.7363,151980.0
2019-06-21 11:15:00,56.07,56.07,56.01,56.02,132000.0,55.7363,55.7363,55.6766,55.6866,132000.0
2019-06-21 11:20:00,56.02,56.05,56.0,56.04,79660.0,55.6866,55.7164,55.6667,55.7065,79660.0
2019-06-21 11:25:00,56.0,56.01,55.95,55.99,71340.0,55.6667,55.6766,55.617,55.6568,71340.0
2019-06-21 11:30:00,55.98,56.01,55.97,55.98,62620.0,55.6468,55.6766,55.6369,55.6468,62620.0
2019-06-21 11:35:00,55.99,56.03,55.98,56.0,115200.0,55.6568,55.6965,55.6468,55.6667,115200.0
2019-06-21 11:40:00,56.01,56.03,55.98,56.0,67000.0,55.6766,55.6965,55.6468,55.6667,67000.0
2019-06-21 11:45:00,55.97,56.02,55.97,55.99,55000.0,55.6369,55.6866,55.6369,55.6568,55000.0
2019-06-21 11:50:00,56.0,56.02,55.96,55.96,176180.0,55.6667,55.6866,55.6269,55.6269,176180.0
2019-06-21 11:55:00,55.96,55.96,55.89,55.92,109580.0,55.6269,55.6269,55.5574,55.5872,109580.0
2019-06-21 12:00:00,55.91,55.97,55.91,55.96,79000.0,55.5772,55.6369,55.5772,55.6269,79000.0
2019-06-21 12:05:00,55.96,55.96,55.91,55.92,58920.0,55.6269,55.6269,55.5772,55.5872,58920.0
2019-06-21 12:10:00,55.91,55.92,55.89,55.9,88780.0,55.5772,55.5872,55.5574,55.5673,88780.0
2019-06-21 12:15:00,55.9,55.91,55.76,55.77,114000.0,55.5673,55.5772,55.4281,55.4381,114000.0
2019-06-21 12:20:00,55.78,55.79,55.73,55.75,147980.0,55.448,55.458,55.3983,55.4182,147980.0
2019-06-21 12:25:00,55.76,55.83,55.73,55.82,116500.0,55.4281,55.4977,55.3983,55.4878,116500.0
2019-06-21 12:30:00,55.82,55.83,55.8,55.81,99940.0,55.4878,55.4977,55.4679,55.4778,99940.0
2019-06-21 12:35:00,55.8,55.8,55.76,55.79,69000.0,55.4679,55.4679,55.4281,55.458,69000.0
2019-06-21 12:40:00,55.77,55.77,55.72,55.76,46780.0,55.4381,55.4381,55.3884,55.4281,46780.0
2019-06-21 12:45:00,55.77,55.84,55.77,55.83,67000.0,55.4381,55.5077,55.4381,55.4977,67000.0
2019-06-21 12:50:00,55.84,55.86,55.84,55.84,52440.0,55.5077,55.5275,55.5077,55.5077,52440.0
2019-06-21 12:55:00,55.84,55.85,55.8,55.82,122360.0,55.5077,55.5176,55.4679,55.4878,122360.0
2019-06-21 13:00:00,55.82,55.89,55.81,55.89,101820.0,55.4878,55.5574,55.4778,55.5574,101820.0
2019-06-21 13:05:00,55.87,55.91,55.83,55.86,97380.0,55.5375,55.5772,55.4977,55.5275,97380.0
2019-06-21 13:10:00,55.83,55.84,55.83,55.84,54280.0,55.4977,55.5077,55.4977,55.5077,54280.0
2019-06-21 13:15:00,55.84,55.86,55.82,55.83,40080.0,55.5077,55.5275,55.4878,55.4977,40080.0
2019-06-21 13:20:00,55.85,55.85,55.8,55.83,34000.0,55.5176,55.5176,55.4679,55.4977,34000.0
2019-06-21 13:25:00,55.84,55.86,55.8,55.86,44000.0,55.5077,55.5275,55.4679,55.5275,44000.0
2019-06-21 13:30:00,55.86,55.86,55.83,55.84,28800.0,55.5275,55.5275,55.4977,55.5077,28800.0
2019-06-21 13:35:00,55.84,55.87,55.84,55.85,44000.0,55.5077,55.5375,55.5077,55.5176,44000.0
2019-06-21 13:40:00,55.86,55.88,55.83,55.86,72540.0,55.5275,55.5474,55.4977,55.5275,72540.0
2019-06-21 13:45:00,55.86,55.87,55.84,55.84,89680.0,55.5275,55.5375,55.5077,55.5077,89680.0
2019-06-21 13:50:00,55.83,55.87,55.81,55.84,34000.0,55.4977,55.5375,55.4778,55.5077,34000.0
2019-06-21 13:55:00,55.85,55.89,55.85,55.88,46420.0,55.5176,55.5574,55.5176,55.5474,46420.0
2019-06-21 14:00:00,55.89,55.91,55.85,55.85,61520.0,55.5574,55.5772,55.5176,55.5176,61520.0
2019-06-21 14:05:00,55.85,55.85,55.82,55.84,55620.0,55.5176,55.5176,55.4878,55.5077,55620.0
2019-06-21 14:10:00,55.82,55.83,55.82,55.82,16620.0,55.4878,55.4977,55.4878,55.4878,16620.0
2019-06-21 14:15:00,55.83,55.85,55.81,55.85,47240.0,55.4977,55.5176,55.4778,55.5176,47240.0
2019-06-21 14:20:00,55.83,55.87,55.83,55.86,32000.0,55.4977,55.5375,55.4977,55.5275,32000.0
2019-06-21 14:25:00,55.83,55.89,55.83,55.88,39520.0,55.4977,55.5574,55.4977,55.5474,39520.0
2019-06-21 14:30:00,55.9,55.93,55.88,55.89,171340.0,55.5673,55.5971,55.5474,55.5574,171340.0
2019-06-21 14:35:00,55.89,55.94,55.89,55.93,61260.0,55.5574,55.6071,55.5574,55.5971,61260.0
2019-06-21 14:40:00,55.94,55.97,55.91,55.91,99160.0,55.6071,55.6369,55.5772,55.5772,99160.0
2019-06-21 14:45:00,55.9,55.94,55.89,55.94,54940.0,55.5673,55.6071,55.5574,55.6071,54940.0
2019-06-21 14:50:00,55.95,55.98,55.92,55.95,175280.0,55.617,55.6468,55.5872,55.617,175280.0
2019-06-21 14:55:00,55.97,56.02,55.97,56.02,236200.0,55.6369,55.6866,55.6369,55.6866,236200.0
2019-06-21 15:00:00,56.01,56.04,56.01,56.01,96600.0,55.6766,55.7065,55.6766,55.6766,96600.0
2019-06-21 15:05:00,56.01,56.04,55.99,56.02,50000.0,55.6766,55.7065,55.6568,55.6866,50000.0
2019-06-21 15:10:00,56.05,56.08,56.02,56.06,99520.0,55.7164,55.7462,55.6866,55.7263,99520.0
2019-06-21 15:15:00,56.07,56.09,56.04,56.06,179180.0,55.7363,55.7562,55.7065,55.7263,179180.0
2019-06-21 15:20:00,56.06,56.06,56.02,56.02,87840.0,55.7263,55.7263,55.6866,55.6866,87840.0
2019-06-21 15:25:00,56.04,56.04,56.0,56.01,111440.0,55.7065,55.7065,55.6667,55.6766,111440.0
2019-06-21 15:30:00,56.02,56.04,55.93,55.93,169620.0,55.6866,55.7065,55.5971,55.5971,169620.0
2019-06-21 15:35:00,55.97,55.98,55.94,55.96,208740.0,55.6369,55.6468,55.6071,55.6269,208740.0
2019-06-21 15:40:00,55.97,56.04,55.97,56.0,228200.0,55.6369,55.7065,55.6369,55.6667,228200.0
2019-06-21 15:45:00,56.02,56.04,56.0,56.03,230800.0,55.6866,55.7065,55.6667,55.6965,230800.0
2019-06-21 15:50:00,56.03,56.04,55.96,55.96,706540.0,55.6965,55.7065,55.6269,55.6269,706540.0
2019-06-21 15:55:00,55.98,56.14,55.97,56.12,2428000.0,55.6468,55.8059,55.6369,55.786,2428000.0
2019-06-24 09:30:00,55.98,56.0,55.55,55.66,820280.0,55.6468,55.6667,55.2194,55.3287,820280.0
2019-06-24 09:35:00,55.67,55.7,55.6,55.68,303180.0,55.3387,55.3685,55.2691,55.3486,303180.0
2019-06-24 09:40:00,55.68,55.82,55.65,55.79,286520.0,55.3486,55.4878,55.3188,55.458,286520.0
2019-06-24 09:45:00,55.77,55.83,55.7,55.76,239680.0,55.4381,55.4977,55.3685,55.4281,239680.0
2019-06-24 09:50:00,55.75,55.78,55.71,55.77,214720.0,55.4182,55.448,55.3784,55.4381,214720.0
2019-06-24 09:55:00,55.79,55.84,55.73,55.8,395780.0,55.458,55.5077,55.3983,55.4679,395780.0
2019-06-24 10:00:00,55.79,55.83,55.76,55.8,225980.0,55.458,55.4977,55.4281,55.4679,225980.0
2019-06-24 10:05:00,55.83,55.96,55.82,55.92,183900.0,55.4977,55.6269,55.4878,55.5872,183900.0
2019-06-24 10:10:00,55.93,56.01,55.92,56.0,231100.0,55.5971,55.6766,55.5872,55.6667,231100.0
2019-06-24 10:15:00,56.02,56.07,55.99,56.03,164260.0,55.6866,55.7363,55.6568,55.6965,164260.0
2019-06-24 10:20:00,56.05,56.07,56.0,56.03,206080.0,55.7164,55.7363,55.6667,55.6965,206080.0
2019-06-24 10:25:00,56.02,56.08,55.99,56.08,44720.0,55.6866,55.7462,55.6568,55.7462,44720.0
2019-06-24 10:30:00,56.1,56.1,56.04,56.05,83180.0,55.7661,55.7661,55.7065,55.7164,83180.0
2019-06-24 10:35:00,56.05,56.08,56.05,56.05,81120.0,55.7164,55.7462,55.7164,55.7164,81120.0
2019-06-24 10:40:00,56.07,56.09,55.95,56.03,280660.0,55.7363,55.7562,55.617,55.6965,280660.0
2019-06-24 10:45:00,56.02,56.05,55.97,55.99,167300.0,55.6866,55.7164,55.6369,55.6568,167300.0
2019-06-24 10:50:00,55.98,55.99,55.89,55.91,160700.0,55.6468,55.6568,55.5574,55.5772,160700.0
2019-06-24 10:55:00,55.9,55.9,55.86,55.88,212200.0,55.5673,55.5673,55.5275,55.5474,212200.0
2019-06-24 11:00:00,55.9,55.94,55.86,55.93,124600.0,55.5673,55.6071,55.5275,55.5971,124600.0
2019-06-24 11:05:00,55.95,55.95,55.86,55.86,79400.0,55.617,55.617,55.5275,55.5275,79400.0
2019-06-24 11:10:00,55.87,55.88,55.77,55.79,101720.0,55.5375,55.5474,55.4381,55.458,101720.0
2019-06-24 11:15:00,55.79,55.82,55.72,55.73,195980.0,55.458,55.4878,55.3884,55.3983,195980.0
2019-06-24 11:20:00,55.74,55.78,55.73,55.77,254000.0,55.4082,55.448,55.3983,55.4381,254000.0
2019-06-24 11:25:00,55.77,55.81,55.77,55.8,98200.0,55.4381,55.4778,55.4381,55.4679,98200.0
2019-06-24 11:30:00,55.82,55.85,55.81,55.84,128200.0,55.4878,55.5176,55.4778,55.5077,128200.0
2019-06-24 11:35:00,55.84,55.85,55.82,55.84,84180.0,55.5077,55.5176,55.4878,55.5077,84180.0
2019-06-24 11:40:00,55.85,55.87,55.82,55.87,83000.0,55.5176,55.5375,55.4878,55.5375,83000.0
2019-06-24 11:45:00,55.86,55.87,55.83,55.83,81000.0,55.5275,55.5375,55.4977,55.4977,81000.0
2019-06-24 11:50:00,55.83,55.84,55.81,55.82,89420.0,55.4977,55.5077,55.4778,55.4878,89420.0
2019-06-24 11:55:00,55.84,55.84,55.8,55.8,100040.0,55.5077,55.5077,55.4679,55.4679,100040.0
2019-06-24 12:00:00,55.8,55.83,55.8,55.82,149000.0,55.4679,55.4977,55.4679,55.4878,149000.0
2019-06-24 12:05:00,55.8,55.86,55.8,55.84,475480.0,55.4679,55.5275,55.4679,55.5077,475480.0
2019-06-24 12:10:00,55.84,55.85,55.79,55.83,453980.0,55.5077,55.5176,55.458,55.4977,453980.0
2019-06-24 12:15:00,55.85,55.86,55.83,55.83,87320.0,55.5176,55.5275,55.4977,55.4977,87320.0
2019-06-24 12:20:00,55.84,55.86,55.82,55.86,145480.0,55.5077,55.5275,55.4878,55.5275,145480.0
2019-06-24 12:25:00,55.85,55.85,55.83,55.84,50400.0,55.5176,55.5176,55.4977,55.5077,50400.0
2019-06-24 12:30:00,55.84,55.85,55.82,55.83,41000.0,55.5077,55.5176,55.4878,55.4977,41000.0
2019-06-24 12:35:00,55.83,55.84,55.82,55.83,120000.0,55.4977,55.5077,55.4878,55.4977,120000.0
2019-06-24 12:40:00,55.84,55.84,55.82,55.83,130940.0,55.5077,55.5077,55.4878,55.4977,130940.0
2019-06-24 12:45:00,55.82,55.83,55.79,55.8,103620.0,55.4878,55.4977,55.458,55.4679,103620.0
2019-06-24 12:50:00,55.81,55.87,55.81,55.85,97420.0,55.4778,55.5375,55.4778,55.5176,97420.0
2019-06-24 12:55:00,55.85,55.87,55.83,55.85,73000.0,55.5176,55.5375,55.4977,55.5176,73000.0
2019-06-24 13:00:00,55.88,55.89,55.84,55.87,117980.0,55.5474,55.5574,55.5077,55.5375,117980.0
2019-06-24 13:05:00,55.87,55.88,55.85,55.86,73200.0,55.5375,55.5474,55.5176,55.5275,73200.0
2019-06-24 13:10:00,55.86,55.89,55.85,55.87,161560.0,55.5275,55.5574,55.5176,55.5375,161560.0
2019-06-24 13:15:00,55.89,55.89,55.85,55.86,50280.0,55.5574,55.5574,55.5176,55.5275,50280.0
2019-06-24 13:20:00,55.85,55.85,55.8,55.81,57980.0,55.5176,55.5176,55.4679,55.4778,57980.0
2019-06-24 13:25:00,55.82,55.82,55.78,55.78,37040.0,55.4878,55.4878,55.448,55.448,37040.0
2019-06-24 13:30:00,55.79,55.79,55.75,55.75,216920.0,55.458,55.458,55.4182,55.4182,216920.0
2019-06-24 13:35:00,55.74,55.8,55.72,55.78,128340.0,55.4082,55.4679,55.3884,55.448,128340.0
2019-06-24 13:40:00,55.77,55.77,55.75,55.77,77900.0,55.4381,55.4381,55.4182,55.4381,77900.0
2019-06-24 13:45:00,55.75,55.77,55.72,55.73,49400.0,55.4182,55.4381,55.3884,55.3983,49400.0
2019-06-24 13:50:00,55.73,55.74,55.7,55.71,37600.0,55.3983,55.4082,55.3685,55.3784,37600.0
2019-06-24 13:55:00,55.7,55.76,55.7,55.76,148340.0,55.3685,55.4281,55.3685,55.4281,148340.0
2019-06-24 14:00:00,55.77,55.83,55.77,55.83,113660.0,55.4381,55.4977,55.4381,55.4977,113660.0
2019-06-24 14:05:00,55.83,55.87,55.82,55.87,84360.0,55.4977,55.5375,55.4878,55.5375,84360.0
2019-06-24 14:10:00,55.86,55.88,55.85,55.86,93600.0,55.5275,55.5474,55.5176,55.5275,93600.0
2019-06-24 14:15:00,55.85,55.88,55.83,55.86,201460.0,55.5176,55.5474,55.4977,55.5275,201460.0
2019-06-24 14:20:00,55.86,55.88,55.85,55.87,105000.0,55.5275,55.5474,55.5176,55.5375,105000.0
2019-06-24 14:25:00,55.85,55.87,55.84,55.85,67980.0,55.5176,55.5375,55.5077,55.5176,67980.0
2019-06-24 14:30:00,55.85,55.86,55.83,55.85,142920.0,55.5176,55.5275,55.4977,55.5176,142920.0
2019-06-24 14:35:00,55.85,55.88,55.85,55.86,65000.0,55.5176,55.5474,55.5176,55.5275,65000.0
2019-06-24 14:40:00,55.88,55.88,55.85,55.85,148400.0,55.5474,55.5474,55.5176,55.5176,148400.0
2019-06-24 14:45:00,55.85,55.89,55.83,55.87,230600.0,55.5176,55.5574,55.4977,55.5375,230600.0
2019-06-24 14:50:00,55.88,55.9,55.86,55.89,47180.0,55.5474,55.5673,55.5275,55.5574,47180.0
2019-06-24 14:55:00,55.87,55.89,55.85,55.87,84320.0,55.5375,55.5574,55.5176,55.5375,84320.0
2019-06-24 15:00:00,55.88,55.89,55.85,55.85,151400.0,55.5474,55.5574,55.5176,55.5176,151400.0
2019-06-24 15:05:00,55.84,55.84,55.8,55.82,41000.0,55.5077,55.5077,55.4679,55.4878,41000.0
2019-06-24 15:10:00,55.82,55.84,55.81,55.81,462080.0,55.4878,55.5077,55.4778,55.4778,462080.0
2019-06-24 15:15:00,55.8,55.81,55.78,55.79,69000.0,55.4679,55.4778,55.448,55.458,69000.0
2019-06-24 15:20:00,55.8,55.83,55.79,55.81,123000.0,55.4679,55.4977,55.458,55.4778,123000.0
2019-06-24 15:25:00,55.81,55.82,55.76,55.76,35000.0,55.4778,55.4878,55.4281,55.4281,35000.0
2019-06-24 15:30:00,55.78,55.82,55.78,55.8,170060.0,55.448,55.4878,55.448,55.4679,170060.0
2019-06-24 15:35:00,55.79,55.83,55.75,55.79,363780.0,55.458,55.4977,55.4182,55.458,363780.0
2019-06-24 15:40:00,55.8,55.81,55.75,55.8,310720.0,55.4679,55.4778,55.4182,55.4679,310720.0
2019-06-24 15:45:00,55.8,55.8,55.75,55.77,566840.0,55.4679,55.4679,55.4182,55.4381,566840.0
2019-06-24 15:50:00,55.76,55.79,55.69,55.69,723240.0,55.4281,55.458,55.3585,55.3585,723240.0
2019-06-24 15:55:00,55.71,55.79,55.65,55.79,1413860.0,55.3784,55.458,55.3188,55.458,1413860.0
2019-06-25 09:30:00,55.63,55.72,55.6,55.61,666200.0,55.2989,55.3884,55.2691,55.279,666200.0
2019-06-25 09:35:00,55.65,55.65,55.4,55.45,238860.0,55.3188,55.3188,55.0703,55.12,238860.0
2019-06-25 09:40:00,55.46,55.47,55.32,55.33,318040.0,55.1299,55.1399,54.9907,55.0007,318040.0
2019-06-25 09:45:00,55.32,55.34,55.1,55.16,354780.0,54.9907,55.0106,54.7721,54.8317,354780.0
2019-06-25 09:50:00,55.17,55.27,55.1,55.18,292300.0,54.8416,54.941,54.7721,54.8516,292300.0
2019-06-25 09:55:00,55.18,55.19,55.07,55.07,147360.0,54.8516,54.8615,54.7422,54.7422,147360.0
2019-06-25 10:00:00,55.07,55.12,55.05,55.09,132740.0,54.7422,54.7919,54.7224,54.7621,132740.0
2019-06-25 10:05:00,55.08,55.1,55.02,55.06,293500.0,54.7522,54.7721,54.6925,54.7323,293500.0
2019-06-25 10:10:00,55.07,55.08,54.96,54.98,289780.0,54.7422,54.7522,54.6329,54.6528,289780.0
2019-06-25 10:15:00,54.96,54.96,54.89,54.91,295940.0,54.6329,54.6329,54.5633,54.5832,295940.0
2019-06-25 10:20:00,54.91,54.91,54.8,54.85,231400.0,54.5832,54.5832,54.4738,54.5235,231400.0
2019-06-25 10:25:00,54.87,54.96,54.86,54.93,152720.0,54.5434,54.6329,54.5335,54.6031,152720.0
2019-06-25 10:30:00,54.93,54.93,54.76,54.77,151180.0,54.6031,54.6031,54.4341,54.444,151180.0
2019-06-25 10:35:00,54.77,54.79,54.62,54.63,281640.0,54.444,54.4639,54.2949,54.3049,281640.0
2019-06-25 10:40:00,54.65,54.68,54.58,54.59,294420.0,54.3247,54.3546,54.2552,54.2651,294420.0
2019-06-25 10:45:00,54.6,54.62,54.5,54.51,202540.0,54.275,54.2949,54.1756,54.1856,202540.0
2019-06-25 10:50:00,54.53,54.55,54.46,54.55,443820.0,54.2055,54.2253,54.1359,54.2253,443820.0
2019-06-25 10:55:00,54.55,54.64,54.5,54.5,629900.0,54.2253,54.3148,54.1756,54.1756,629900.0
2019-06-25 11:00:00,54.5,54.61,54.41,54.42,355780.0,54.1756,54.285,54.0862,54.0961,355780.0
2019-06-25 11:05:00,54.42,54.42,54.35,54.41,362260.0,54.0961,54.0961,54.0265,54.0862,362260.0
2019-06-25 11:10:00,54.41,54.57,54.4,54.55,161880.0,54.0862,54.2452,54.0762,54.2253,161880.0
2019-06-25 11:15:00,54.56,54.63,54.53,54.58,172740.0,54.2353,54.3049,54.2055,54.2552,172740.0
2019-06-25 11:20:00,54.59,54.7,54.58,54.68,172720.0,54.2651,54.3744,54.2552,54.3546,172720.0
2019-06-25 11:25:00,54.68,54.74,54.62,54.67,131800.0,54.3546,54.4142,54.2949,54.3446,131800.0
2019-06-25 11:30:00,54.67,54.73,54.67,54.7,134820.0,54.3446,54.4043,54.3446,54.3744,134820.0
2019-06-25 11:35:00,54.7,54.74,54.67,54.67,88420.0,54.3744,54.4142,54.3446,54.3446,88420.0
2019-06-25 11:40:00,54.68,54.75,54.67,54.74,73000.0,54.3546,54.4241,54.3446,54.4142,73000.0
2019-06-25 11:45:00,54.74,54.8,54.72,54.8,163900.0,54.4142,54.4738,54.3943,54.4738,163900.0
2019-06-25 11:50:00,54.81,54.83,54.77,54.8,111340.0,54.4838,54.5037,54.444,54.4738,111340.0
2019-06-25 11:55:00,54.81,54.82,54.79,54.79,94800.0,54.4838,54.4937,54.4639,54.4639,94800.0
2019-06-25 12:00:00,54.79,54.79,54.73,54.73,109980.0,54.4639,54.4639,54.4043,54.4043,109980.0
2019-06-25 12:05:00,54.75,54.83,54.75,54.76,80980.0,54.4241,54.5037,54.4241,54.4341,80980.0
2019-06-25 12:10:00,54.78,54.85,54.77,54.84,76020.0,54.454,54.5235,54.444,54.5136,76020.0
2019-06-25 12:15:00,54.83,54.84,54.8,54.81,92020.0,54.5037,54.5136,54.4738,54.4838,92020.0
2019-06-25 12:20:00,54.82,54.84,54.78,54.84,98000.0,54.4937,54.5136,54.454,54.5136,98000.0
2019-06-25 12:25:00,54.82,54.82,54.75,54.76,43460.0,54.4937,54.4937,54.4241,54.4341,43460.0
2019-06-25 12:30:00,54.77,54.8,54.75,54.75,75000.0,54.444,54.4738,54.4241,54.4241,75000.0
2019-06-25 12:35:00,54.76,54.76,54.51,54.53,260940.0,54.4341,54.4341,54.1856,54.2055,260940.0
2019-06-25 12:40:00,54.53,54.57,54.43,54.43,103740.0,54.2055,54.2452,54.106,54.106,103740.0
2019-06-25 12:45:00,54.42,54.62,54.4,54.61,87200.0,54.0961,54.2949,54.0762,54.285,87200.0
2019-06-25 12:50:00,54.62,54.63,54.54,54.56,66000.0,54.2949,54.3049,54.2154,54.2353,66000.0
2019-06-25 12:55:00,54.56,54.57,54.5,54.5,80640.0,54.2353,54.2452,54.1756,54.1756,80640.0
2019-06-25 13:00:00,54.52,54.56,54.38,54.56,160020.0,54.1955,54.2353,54.0563,54.2353,160020.0
2019-06-25 13:05:00,54.56,54.67,54.54,54.66,290080.0,54.2353,54.3446,54.2154,54.3347,290080.0
2019-06-25 13:10:00,54.69,54.69,54.55,54.56,136240.0,54.3645,54.3645,54.2253,54.2353,136240.0
2019-06-25 13:15:00,54.59,54.61,54.52,54.56,113100.0,54.2651,54.285,54.1955,54.2353,113100.0
2019-06-25 13:20:00,54.59,54.65,54.57,54.64,87040.0,54.2651,54.3247,54.2452,54.3148,87040.0
2019-06-25 13:25:00,54.65,54.72,54.63,54.72,112400.0,54.3247,54.3943,54.3049,54.3943,112400.0
2019-06-25 13:30:00,54.74,54.76,54.7,54.71,79600.0,54.4142,54.4341,54.3744,54.3844,79600.0
2019-06-25 13:35:00,54.74,54.77,54.71,54.73,97800.0,54.4142,54.444,54.3844,54.4043,97800.0
2019-06-25 13:40:00,54.75,54.76,54.72,54.72,115060.0,54.4241,54.4341,54.3943,54.3943,115060.0
2019-06-25 13:45:00,54.71,54.74,54.68,54.72,96600.0,54.3844,54.4142,54.3546,54.3943,96600.0
2019-06-25 13:50:00,54.72,54.77,54.65,54.66,98260.0,54.3943,54.444,54.3247,54.3347,98260.0
2019-06-25 13:55:00,54.69,54.7,54.65,54.66,113980.0,54.3645,54.3744,54.3247,54.3347,113980.0
2019-06-25 14:00:00,54.68,54.69,54.62,54.62,122680.0,54.3546,54.3645,54.2949,54.2949,122680.0
2019-06-25 14:05:00,54.61,54.67,54.59,54.66,154260.0,54.285,54.3446,54.2651,54.3347,154260.0
2019-06-25 14:10:00,54.65,54.65,54.59,54.62,120660.0,54.3247,54.3247,54.2651,54.2949,120660.0
2019-06-25 14:15:00,54.62,54.62,54.58,54.58,69600.0,54.2949,54.2949,54.2552,54.2552,69600.0
2019-06-25 14:20:00,54.58,54.58,54.5,54.5,151840.0,54.2552,54.2552,54.1756,54.1756,151840.0
2019-06-25 14:25:00,54.5,54.5,54.46,54.47,89540.0,54.1756,54.1756,54.1359,54.1458,89540.0
2019-06-25 14:30:00,54.47,54.48,54.38,54.38,117600.0,54.1458,54.1557,54.0563,54.0563,117600.0
2019-06-25 14:35:00,54.37,54.37,54.22,54.32,328860.0,54.0464,54.0464,53.8973,53.9967,328860.0
2019-06-25 14:40:00,54.3,54.33,54.24,54.29,275780.0,53.9768,54.0066,53.9172,53.9669,275780.0
2019-06-25 14:45:00,54.29,54.37,54.28,54.34,176860.0,53.9669,54.0464,53.9569,54.0166,176860.0
2019-06-25 14:50:00,54.35,54.38,54.31,54.35,144120.0,54.0265,54.0563,53.9868,54.0265,144120.0
2019-06-25 14:55:00,54.36,54.41,54.33,54.39,123780.0,54.0365,54.0862,54.0066,54.0663,123780.0
2019-06-25 15:00:00,54.4,54.43,54.37,54.42,99980.0,54.0762,54.106,54.0464,54.0961,99980.0
2019-06-25 15:05:00,54.43,54.5,54.42,54.46,141740.0,54.106,54.1756,54.0961,54.1359,141740.0
2019-06-25 15:10:00,54.48,54.48,54.36,54.36,91720.0,54.1557,54.1557,54.0365,54.0365,91720.0
2019-06-25 15:15:00,54.39,54.39,54.31,54.33,133260.0,54.0663,54.0663,53.9868,54.0066,133260.0
2019-06-25 15:20:00,54.34,54.36,54.32,54.34,92400.0,54.0166,54.0365,53.9967,54.0166,92400.0
2019-06-25 15:25:00,54.33,54.34,54.26,54.27,161540.0,54.0066,54.0166,53.9371,53.947,161540.0
2019-06-25 15:30:00,54.28,54.32,54.28,54.3,166920.0,53.9569,53.9967,53.9569,53.9768,166920.0
2019-06-25 15:35:00,54.32,54.34,54.26,54.32,280540.0,53.9967,54.0166,53.9371,53.9967,280540.0
2019-06-25 15:40:00,54.31,54.33,54.26,54.28,255520.0,53.9868,54.0066,53.9371,53.9569,255520.0
2019-06-25 15:45:00,54.28,54.32,54.21,54.24,288000.0,53.9569,53.9967,53.8874,53.9172,288000.0
2019-06-25 15:50:00,54.23,54.31,54.19,54.25,387420.0,53.9072,53.9868,53.8675,53.9271,387420.0
2019-06-25 15:55:00,54.24,54.4,54.24,54.32,1448280.0,53.9172,54.0762,53.9172,53.9967,1448280.0
2019-06-26 09:30:00,54.35,54.47,54.27,54.31,1016820.0,54.0265,54.1458,53.947,53.9868,1016820.0
2019-06-26 09:35:00,54.31,54.5,54.26,54.5,748600.0,53.9868,54.1756,53.9371,54.1756,748600.0
2019-06-26 09:40:00,54.51,54.65,54.51,54.59,314360.0,54.1856,54.3247,54.1856,54.2651,314360.0
2019-06-26 09:45:00,54.59,54.6,54.37,54.4,353200.0,54.2651,54.275,54.0464,54.0762,353200.0
2019-06-26 09:50:00,54.38,54.46,54.26,54.35,503220.0,54.0563,54.1359,53.9371,54.0265,503220.0
2019-06-26 09:55:00,54.37,54.43,54.31,54.4,239100.0,54.0464,54.106,53.9868,54.0762,239100.0
2019-06-26 10:00:00,54.4,54.41,54.3,54.3,158820.0,54.0762,54.0862,53.9768,53.9768,158820.0
2019-06-26 10:05:00,54.3,54.35,54.25,54.28,212220.0,53.9768,54.0265,53.9271,53.9569,212220.0
2019-06-26 10:10:00,54.26,54.27,54.23,54.27,250120.0,53.9371,53.947,53.9072,53.947,250120.0
2019-06-26 10:15:00,54.24,54.33,54.24,54.31,164640.0,53.9172,54.0066,53.9172,53.9868,164640.0
2019-06-26 10:20:00,54.3,54.42,54.28,54.37,226180.0,53.9768,54.0961,53.9569,54.0464,226180.0
2019-06-26 10:25:00,54.37,54.43,54.34,54.39,170120.0,54.0464,54.106,54.0166,54.0663,170120.0
2019-06-26 10:30:00,54.41,54.55,54.39,54.5,315840.0,54.0862,54.2253,54.0663,54.1756,315840.0
2019-06-26 10:35:00,54.51,54.52,54.4,54.42,180240.0,54.1856,54.1955,54.0762,54.0961,180240.0
2019-06-26 10:40:00,54.4,54.4,54.35,54.38,102620.0,54.0762,54.0762,54.0265,54.0563,102620.0
2019-06-26 10:45:00,54.39,54.45,54.38,54.41,289340.0,54.0663,54.1259,54.0563,54.0862,289340.0
2019-06-26 10:50:00,54.42,54.43,54.28,54.31,157120.0,54.0961,54.106,53.9569,53.9868,157120.0
2019-06-26 10:55:00,54.31,54.35,54.29,54.35,153240.0,53.9868,54.0265,53.9669,54.0265,153240.0
2019-06-26 11:00:00,54.35,54.35,54.3,54.32,270480.0,54.0265,54.0265,53.9768,53.9967,270480.0
2019-06-26 11:05:00,54.32,54.32,54.25,54.26,221600.0,53.9967,53.9967,53.9271,53.9371,221600.0
2019-06-26 11:10:00,54.25,54.26,54.11,54.13,433200.0,53.9271,53.9371,53.788,53.8078,433200.0
2019-06-26 11:15:00,54.11,54.14,54.09,54.14,118680.0,53.788,53.8178,53.7681,53.8178,118680.0
2019-06-26 11:20:00,54.14,54.17,54.1,54.1,151840.0,53.8178,53.8476,53.778,53.778,151840.0
2019-06-26 11:25:00,54.1,54.14,54.09,54.13,168760.0,53.778,53.8178,53.7681,53.8078,168760.0
2019-06-26 11:30:00,54.13,54.13,54.0,54.02,207920.0,53.8078,53.8078,53.6786,53.6985,207920.0
2019-06-26 11:35:00,54.03,54.06,53.99,54.03,194640.0,53.7084,53.7382,53.6687,53.7084,194640.0
2019-06-26 11:40:00,54.03,54.04,53.98,54.01,161240.0,53.7084,53.7184,53.6587,53.6885,161240.0
2019-06-26 11:45:00,54.0,54.02,53.94,53.99,111440.0,53.6786,53.6985,53.619,53.6687,111440.0
2019-06-26 11:50:00,53.99,54.0,53.89,53.89,399700.0,53.6687,53.6786,53.5693,53.5693,399700.0
2019-06-26 11:55:00,53.89,54.01,53.89,54.01,314020.0,53.5693,53.6885,53.5693,53.6885,314020.0
2019-06-26 12:00:00,54.02,54.06,53.98,54.0,152060.0,53.6985,53.7382,53.6587,53.6786,152060.0
2019-06-26 12:05:00,54.01,54.02,53.99,54.02,147520.0,53.6885,53.6985,53.6687,53.6985,147520.0
2019-06-26 12:10:00,54.02,54.03,54.0,54.01,140360.0,53.6985,53.7084,53.6786,53.6885,140360.0
2019-06-26 12:15:00,54.0,54.0,53.92,53.92,172000.0,53.6786,53.6786,53.5991,53.5991,172000.0
2019-06-26 12:20:00,53.92,53.92,53.84,53.88,211500.0,53.5991,53.5991,53.5196,53.5593,211500.0
2019-06-26 12:25:00,53.88,53.98,53.87,53.97,454460.0,53.5593,53.6587,53.5494,53.6488,454460.0
2019-06-26 12:30:00,53.97,53.98,53.94,53.94,89300.0,53.6488,53.6587,53.619,53.619,89300.0
2019-06-26 12:35:00,53.95,54.0,53.94,53.99,107100.0,53.6289,53.6786,53.619,53.6687,107100.0
2019-06-26 12:40:00,53.97,53.98,53.95,53.96,79440.0,53.6488,53.6587,53.6289,53.6388,79440.0
2019-06-26 12:45:00,53.97,53.97,53.84,53.85,184220.0,53.6488,53.6488,53.5196,53.5295,184220.0
2019-06-26 12:50:00,53.85,53.85,53.79,53.82,129620.0,53.5295,53.5295,53.4699,53.4997,129620.0
2019-06-26 12:55:00,53.83,53.83,53.79,53.8,143600.0,53.5096,53.5096,53.4699,53.4798,143600.0
2019-06-26 13:00:00,53.8,53.81,53.77,53.79,82020.0,53.4798,53.4897,53.45,53.4699,82020.0
2019-06-26 13:05:00,53.77,53.79,53.76,53.77,224700.0,53.45,53.4699,53.44,53.45,224700.0
2019-06-26 13:10:00,53.76,53.79,53.73,53.79,187680.0,53.44,53.4699,53.4102,53.4699,187680.0
2019-06-26 13:15:00,53.79,53.86,53.78,53.83,219000.0,53.4699,53.5394,53.4599,53.5096,219000.0
2019-06-26 13:20:00,53.82,53.84,53.81,53.82,130600.0,53.4997,53.5196,53.4897,53.4997,130600.0
2019-06-26 13:25:00,53.81,53.82,53.73,53.73,155560.0,53.4897,53.4997,53.4102,53.4102,155560.0
2019-06-26 13:30:00,53.74,53.74,53.67,53.71,300840.0,53.4202,53.4202,53.3506,53.3903,300840.0
2019-06-26 13:35:00,53.72,53.79,53.67,53.73,309940.0,53.4003,53.4699,53.3506,53.4102,309940.0
2019-06-26 13:40:00,53.73,53.74,53.7,53.71,82300.0,53.4102,53.4202,53.3804,53.3903,82300.0
2019-06-26 13:45:00,53.69,53.71,53.64,53.68,190040.0,53.3705,53.3903,53.3207,53.3605,190040.0
2019-06-26 13:50:00,53.68,53.71,53.67,53.69,114220.0,53.3605,53.3903,53.3506,53.3705,114220.0
2019-06-26 13:55:00,53.68,53.72,53.66,53.67,173260.0,53.3605,53.4003,53.3406,53.3506,173260.0
2019-06-26 14:00:00,53.69,53.7,53.66,53.69,101480.0,53.3705,53.3804,53.3406,53.3705,101480.0
2019-06-26 14:05:00,53.69,53.72,53.68,53.71,152000.0,53.3705,53.4003,53.3605,53.3903,152000.0
2019-06-26 14:10:00,53.72,53.83,53.72,53.83,243980.0,53.4003,53.5096,53.4003,53.5096,243980.0
2019-06-26 14:15:00,53.83,53.85,53.79,53.83,155000.0,53.5096,53.5295,53.4699,53.5096,155000.0
2019-06-26 14:20:00,53.83,53.84,53.79,53.79,106160.0,53.5096,53.5196,53.4699,53.4699,106160.0
2019-06-26 14:25:00,53.8,53.81,53.74,53.77,122380.0,53.4798,53.4897,53.4202,53.45,122380.0
2019-06-26 14:30:00,53.78,53.78,53.72,53.74,137840.0,53.4599,53.4599,53.4003,53.4202,137840.0
2019-06-26 14:35:00,53.73,53.73,53.69,53.73,114000.0,53.4102,53.4102,53.3705,53.4102,114000.0
2019-06-26 14:40:00,53.72,53.73,53.69,53.7,92840.0,53.4003,53.4102,53.3705,53.3804,92840.0
2019-06-26 14:45:00,53.72,53.72,53.67,53.68,79800.0,53.4003,53.4003,53.3506,53.3605,79800.0
2019-06-26 14:50:00,53.68,53.68,53.61,53.63,195180.0,53.3605,53.3605,53.2909,53.3108,195180.0
2019-06-26 14:55:00,53.63,53.73,53.63,53.72,110560.0,53.3108,53.4102,53.3108,53.4003,110560.0
2019-06-26 15:00:00,53.72,53.78,53.72,53.77,373500.0,53.4003,53.4599,53.4003,53.45,373500.0
2019-06-26 15:05:00,53.77,53.77,53.73,53.76,89920.0,53.45,53.45,53.4102,53.44,89920.0
2019-06-26 15:10:00,53.75,53.82,53.75,53.82,219140.0,53.4301,53.4997,53.4301,53.4997,219140.0
2019-06-26 15:15:00,53.83,53.85,53.8,53.81,105960.0,53.5096,53.5295,53.4798,53.4897,105960.0
2019-06-26 15:20:00,53.8,53.84,53.8,53.82,119560.0,53.4798,53.5196,53.4798,53.4997,119560.0
2019-06-26 15:25:00,53.82,53.86,53.79,53.8,153800.0,53.4997,53.5394,53.4699,53.4798,153800.0
2019-06-26 15:30:00,53.8,53.85,53.79,53.83,230560.0,53.4798,53.5295,53.4699,53.5096,230560.0
2019-06-26 15:35:00,53.83,53.88,53.83,53.88,240620.0,53.5096,53.5593,53.5096,53.5593,240620.0
2019-06-26 15:40:00,53.88,53.94,53.88,53.88,280540.0,53.5593,53.619,53.5593,53.5593,280540.0
2019-06-26 15:45:00,53.88,53.93,53.85,53.89,254500.0,53.5593,53.609,53.5295,53.5693,254500.0
2019-06-26 15:50:00,53.88,53.91,53.85,53.85,576920.0,53.5593,53.5891,53.5295,53.5295,576920.0
2019-06-26 15:55:00,53.86,54.01,53.85,53.99,1259180.0,53.5394,53.6885,53.5295,53.6687,1259180.0
2019-06-27 09:30:00,54.2,54.35,54.17,54.17,701520.0,53.8774,54.0265,53.8476,53.8476,701520.0
2019-06-27 09:35:00,54.14,54.16,54.0,54.0,208680.0,53.8178,53.8377,53.6786,53.6786,208680.0
2019-06-27 09:40:00,53.99,54.1,53.97,54.09,228400.0,53.6687,53.778,53.6488,53.7681,228400.0
2019-06-27 09:45:00,54.09,54.2,54.09,54.1,162180.0,53.7681,53.8774,53.7681,53.778,162180.0
2019-06-27 09:50:00,54.12,54.17,54.06,54.14,74200.0,53.7979,53.8476,53.7382,53.8178,74200.0
2019-06-27 09:55:00,54.12,54.23,54.12,54.21,126380.0,53.7979,53.9072,53.7979,53.8874,126380.0
2019-06-27 10:00:00,54.17,54.18,54.07,54.16,86220.0,53.8476,53.8575,53.7482,53.8377,86220.0
2019-06-27 10:05:00,54.17,54.18,54.07,54.13,172000.0,53.8476,53.8575,53.7482,53.8078,172000.0
2019-06-27 10:10:00,54.12,54.12,54.05,54.05,91500.0,53.7979,53.7979,53.7283,53.7283,91500.0
2019-06-27 10:15:00,54.05,54.05,53.95,53.96,135920.0,53.7283,53.7283,53.6289,53.6388,135920.0
2019-06-27 10:20:00,53.97,54.09,53.97,54.09,104000.0,53.6488,53.7681,53.6488,53.7681,104000.0
2019-06-27 10:25:00,54.1,54.1,54.03,54.06,85000.0,53.778,53.778,53.7084,53.7382,85000.0
2019-06-27 10:30:00,54.04,54.13,54.04,54.1,103000.0,53.7184,53.8078,53.7184,53.778,103000.0
2019-06-27 10:35:00,54.08,54.1,54.05,54.06,76140.0,53.7581,53.778,53.7283,53.7382,76140.0
2019-06-27 10:40:00,54.06,54.09,54.01,54.02,148340.0,53.7382,53.7681,53.6885,53.6985,148340.0
2019-06-27 10:45:00,54.04,54.04,53.94,53.99,182000.0,53.7184,53.7184,53.619,53.6687,182000.0
2019-06-27 10:50:00,54.0,54.02,53.96,54.02,288680.0,53.6786,53.6985,53.6388,53.6985,288680.0
2019-06-27 10:55:00,54.01,54.09,54.0,54.08,98520.0,53.6885,53.7681,53.6786,53.7581,98520.0
2019-06-27 11:00:00,54.11,54.11,54.05,54.06,73700.0,53.788,53.788,53.7283,53.7382,73700.0
2019-06-27 11:05:00,54.07,54.07,54.01,54.04,69340.0,53.7482,53.7482,53.6885,53.7184,69340.0
2019-06-27 11:10:00,54.08,54.12,54.08,54.08,50320.0,53.7581,53.7979,53.7581,53.7581,50320.0
2019-06-27 11:15:00,54.09,54.16,54.0,54.03,114600.0,53.7681,53.8377,53.6786,53.7084,114600.0
2019-06-27 11:20:00,54.02,54.05,53.95,53.95,161160.0,53.6985,53.7283,53.6289,53.6289,161160.0
2019-06-27 11:25:00,53.98,54.04,53.98,54.03,94160.0,53.6587,53.7184,53.6587,53.7084,94160.0
2019-06-27 11:30:00,53.99,54.0,53.95,53.97,82000.0,53.6687,53.6786,53.6289,53.6488,82000.0
2019-06-27 11:35:00,53.96,54.03,53.94,54.03,96520.0,53.6388,53.7084,53.619,53.7084,96520.0
2019-06-27 11:40:00,54.01,54.08,54.01,54.04,70000.0,53.6885,53.7581,53.6885,53.7184,70000.0
2019-06-27 11:45:00,54.04,54.06,53.97,54.03,162280.0,53.7184,53.7382,53.6488,53.7084,162280.0
2019-06-27 11:50:00,54.06,54.06,54.0,54.02,106000.0,53.7382,53.7382,53.6786,53.6985,106000.0
2019-06-27 11:55:00,54.01,54.02,53.99,54.02,62000.0,53.6885,53.6985,53.6687,53.6985,62000.0
2019-06-27 12:00:00,54.01,54.03,53.98,54.02,64820.0,53.6885,53.7084,53.6587,53.6985,64820.0
2019-06-27 12:05:00,54.03,54.11,54.03,54.1,163200.0,53.7084,53.788,53.7084,53.778,163200.0
2019-06-27 12:10:00,54.12,54.17,54.11,54.14,132740.0,53.7979,53.8476,53.788,53.8178,132740.0
2019-06-27 12:15:00,54.14,54.18,54.13,54.17,184740.0,53.8178,53.8575,53.8078,53.8476,184740.0
2019-06-27 12:20:00,54.17,54.2,54.15,54.15,116300.0,53.8476,53.8774,53.8277,53.8277,116300.0
2019-06-27 12:25:00,54.17,54.2,54.14,54.14,77160.0,53.8476,53.8774,53.8178,53.8178,77160.0
2019-06-27 12:30:00,54.15,54.16,54.13,54.15,54000.0,53.8277,53.8377,53.8078,53.8277,54000.0
2019-06-27 12:35:00,54.15,54.16,54.13,54.14,44540.0,53.8277,53.8377,53.8078,53.8178,44540.0
2019-06-27 12:40:00,54.16,54.16,54.12,54.13,100300.0,53.8377,53.8377,53.7979,53.8078,100300.0
2019-06-27 12:45:00,54.13,54.15,54.12,54.13,111000.0,53.8078,53.8277,53.7979,53.8078,111000.0
2019-06-27 12:50:00,54.12,54.13,54.06,54.09,244180.0,53.7979,53.8078,53.7382,53.7681,244180.0
2019-06-27 12:55:00,54.09,54.11,54.08,54.09,65560.0,53.7681,53.788,53.7581,53.7681,65560.0
2019-06-27 13:00:00,54.09,54.11,54.08,54.11,64940.0,53.7681,53.788,53.7581,53.788,64940.0
2019-06-27 13:05:00,54.12,54.13,54.1,54.1,33240.0,53.7979,53.8078,53.778,53.778,33240.0
2019-06-27 13:10:00,54.11,54.11,54.08,54.1,19120.0,53.788,53.788,53.7581,53.778,19120.0
2019-06-27 13:15:00,54.1,54.12,54.08,54.09,89000.0,53.778,53.7979,53.7581,53.7681,89000.0
2019-06-27 13:20:00,54.09,54.14,54.09,54.14,104760.0,53.7681,53.8178,53.7681,53.8178,104760.0
2019-06-27 13:25:00,54.13,54.17,54.12,54.17,120260.0,53.8078,53.8476,53.7979,53.8476,120260.0
2019-06-27 13:30:00,54.16,54.17,54.14,54.16,51000.0,53.8377,53.8476,53.8178,53.8377,51000.0
2019-06-27 13:35:00,54.16,54.16,54.12,54.13,101600.0,53.8377,53.8377,53.7979,53.8078,101600.0
2019-06-27 13:40:00,54.13,54.16,54.13,54.15,45400.0,53.8078,53.8377,53.8078,53.8277,45400.0
2019-06-27 13:45:00,54.13,54.15,54.13,54.14,55000.0,53.8078,53.8277,53.8078,53.8178,55000.0
2019-06-27 13:50:00,54.14,54.15,54.11,54.13,31000.0,53.8178,53.8277,53.788,53.8078,31000.0
2019-06-27 13:55:00,54.14,54.15,54.13,54.14,38680.0,53.8178,53.8277,53.8078,53.8178,38680.0
2019-06-27 14:00:00,54.12,54.12,54.09,54.11,62000.0,53.7979,53.7979,53.7681,53.788,62000.0
2019-06-27 14:05:00,54.1,54.11,54.08,54.08,53640.0,53.778,53.788,53.7581,53.7581,53640.0
2019-06-27 14:10:00,54.1,54.11,54.07,54.08,44940.0,53.778,53.788,53.7482,53.7581,44940.0
2019-06-27 14:15:00,54.06,54.09,54.06,54.07,89040.0,53.7382,53.7681,53.7382,53.7482,89040.0
2019-06-27 14:20:00,54.09,54.11,54.09,54.11,22000.0,53.7681,53.788,53.7681,53.788,22000.0
2019-06-27 14:25:00,54.11,54.11,54.07,54.09,37460.0,53.788,53.788,53.7482,53.7681,37460.0
2019-06-27 14:30:00,54.08,54.16,54.08,54.14,96000.0,53.7581,53.8377,53.7581,53.8178,96000.0
2019-06-27 14:35:00,54.13,54.14,54.11,54.13,24000.0,53.8078,53.8178,53.788,53.8078,24000.0
2019-06-27 14:40:00,54.12,54.12,54.04,54.05,171680.0,53.7979,53.7979,53.7184,53.7283,171680.0
2019-06-27 14:45:00,54.05,54.05,53.99,54.01,112720.0,53.7283,53.7283,53.6687,53.6885,112720.0
2019-06-27 14:50:00,54.01,54.06,54.0,54.05,91660.0,53.6885,53.7382,53.6786,53.7283,91660.0
2019-06-27 14:55:00,54.07,54.07,54.02,54.03,117000.0,53.7482,53.7482,53.6985,53.7084,117000.0
2019-06-27 15:00:00,54.03,54.06,54.03,54.04,78000.0,53.7084,53.7382,53.7084,53.7184,78000.0
2019-06-27 15:05:00,54.04,54.05,54.0,54.0,48600.0,53.7184,53.7283,53.6786,53.6786,48600.0
2019-06-27 15:10:00,54.0,54.03,53.98,54.03,55600.0,53.6786,53.7084,53.6587,53.7084,55600.0
2019-06-27 15:15:00,54.03,54.04,53.97,54.0,59660.0,53.7084,53.7184,53.6488,53.6786,59660.0
2019-06-27 15:20:00,54.0,54.0,53.97,53.97,62500.0,53.6786,53.6786,53.6488,53.6488,62500.0
2019-06-27 15:25:00,53.98,54.0,53.96,53.97,83600.0,53.6587,53.6786,53.6388,53.6488,83600.0
2019-06-27 15:30:00,53.98,53.98,53.94,53.96,86500.0,53.6587,53.6587,53.619,53.6388,86500.0
2019-06-27 15:35:00,53.96,54.01,53.93,54.01,223600.0,53.6388,53.6885,53.609,53.6885,223600.0
2019-06-27 15:40:00,54.0,54.0,53.94,53.94,107160.0,53.6786,53.6786,53.619,53.619,107160.0
2019-06-27 15:45:00,53.95,53.95,53.86,53.86,310520.0,53.6289,53.6289,53.5394,53.5394,310520.0
2019-06-27 15:50:00,53.87,53.89,53.76,53.79,597880.0,53.5494,53.5693,53.44,53.4699,597880.0
2019-06-27 15:55:00,53.79,53.92,53.78,53.8,797980.0,53.4699,53.5991,53.4599,53.4798,797980.0
2019-06-28 09:30:00,53.82,53.92,53.76,53.87,1203100.0,53.4997,53.5991,53.44,53.5494,1203100.0
2019-06-28 09:35:00,53.87,53.87,53.73,53.75,302380.0,53.5494,53.5494,53.4102,53.4301,302380.0
2019-06-28 09:40:00,53.75,53.8,53.7,53.75,178080.0,53.4301,53.4798,53.3804,53.4301,178080.0
2019-06-28 09:45:00,53.77,53.79,53.69,53.73,465220.0,53.45,53.4699,53.3705,53.4102,465220.0
2019-06-28 09:50:00,53.75,53.79,53.72,53.79,141780.0,53.4301,53.4699,53.4003,53.4699,141780.0
2019-06-28 09:55:00,53.79,53.8,53.73,53.76,205860.0,53.4699,53.4798,53.4102,53.44,205860.0
2019-06-28 10:00:00,53.75,53.76,53.7,53.73,101600.0,53.4301,53.44,53.3804,53.4102,101600.0
2019-06-28 10:05:00,53.73,53.76,53.68,53.69,131720.0,53.4102,53.44,53.3605,53.3705,131720.0
2019-06-28 10:10:00,53.67,53.74,53.67,53.74,85240.0,53.3506,53.4202,53.3506,53.4202,85240.0
2019-06-28 10:15:00,53.74,53.75,53.68,53.68,110420.0,53.4202,53.4301,53.3605,53.3605,110420.0
2019-06-28 10:20:00,53.71,53.74,53.67,53.71,377740.0,53.3903,53.4202,53.3506,53.3903,377740.0
2019-06-28 10:25:00,53.72,53.76,53.72,53.72,99500.0,53.4003,53.44,53.4003,53.4003,99500.0
2019-06-28 10:30:00,53.74,53.74,53.67,53.7,163620.0,53.4202,53.4202,53.3506,53.3804,163620.0
2019-06-28 10:35:00,53.7,53.72,53.69,53.7,75240.0,53.3804,53.4003,53.3705,53.3804,75240.0
2019-06-28 10:40:00,53.72,53.76,53.72,53.75,84300.0,53.4003,53.44,53.4003,53.4301,84300.0
2019-06-28 10:45:00,53.76,53.81,53.76,53.78,126700.0,53.44,53.4897,53.44,53.4599,126700.0
2019-06-28 10:50:00,53.78,53.78,53.74,53.77,117820.0,53.4599,53.4599,53.4202,53.45,117820.0
2019-06-28 10:55:00,53.76,53.82,53.76,53.8,76000.0,53.44,53.4997,53.44,53.4798,76000.0
2019-06-28 11:00:00,53.8,53.82,53.76,53.77,77960.0,53.4798,53.4997,53.44,53.45,77960.0
2019-06-28 11:05:00,53.76,53.81,53.75,53.81,69900.0,53.44,53.4897,53.4301,53.4897,69900.0
2019-06-28 11:10:00,53.8,53.84,53.79,53.8,290140.0,53.4798,53.5196,53.4699,53.4798,290140.0
2019-06-28 11:15:00,53.81,53.87,53.8,53.87,328840.0,53.4897,53.5494,53.4798,53.5494,328840.0
2019-06-28 11:20:00,53.86,53.88,53.84,53.84,69400.0,53.5394,53.5593,53.5196,53.5196,69400.0
2019-06-28 11:25:00,53.84,53.92,53.82,53.9,114660.0,53.5196,53.5991,53.4997,53.5792,114660.0
2019-06-28 11:30:00,53.9,53.93,53.89,53.93,95300.0,53.5792,53.609,53.5693,53.609,95300.0
2019-06-28 11:35:00,53.92,53.93,53.9,53.92,71600.0,53.5991,53.609,53.5792,53.5991,71600.0
2019-06-28 11:40:00,53.92,53.92,53.91,53.92,26000.0,53.5991,53.5991,53.5891,53.5991,26000.0
2019-06-28 11:45:00,53.93,53.94,53.88,53.88,115160.0,53.609,53.619,53.5593,53.5593,115160.0
2019-06-28 11:50:00,53.89,53.93,53.89,53.91,98000.0,53.5693,53.609,53.5693,53.5891,98000.0
2019-06-28 11:55:00,53.91,53.93,53.91,53.91,316040.0,53.5891,53.609,53.5891,53.5891,316040.0
2019-06-28 12:00:00,53.92,53.97,53.92,53.94,79500.0,53.5991,53.6488,53.5991,53.619,79500.0
2019-06-28 12:05:00,53.97,53.99,53.93,53.97,70660.0,53.6488,53.6687,53.609,53.6488,70660.0
2019-06-28 12:10:00,53.98,53.98,53.94,53.94,56780.0,53.6587,53.6587,53.619,53.619,56780.0
2019-06-28 12:15:00,53.94,53.97,53.94,53.95,59000.0,53.619,53.6488,53.619,53.6289,59000.0
2019-06-28 12:20:00,53.95,54.0,53.94,54.0,143100.0,53.6289,53.6786,53.619,53.6786,143100.0
2019-06-28 12:25:00,54.01,54.01,53.96,53.96,61900.0,53.6885,53.6885,53.6388,53.6388,61900.0
2019-06-28 12:30:00,53.97,53.98,53.89,53.9,193280.0,53.6488,53.6587,53.5693,53.5792,193280.0
2019-06-28 12:35:00,53.9,53.96,53.89,53.94,294000.0,53.5792,53.6388,53.5693,53.619,294000.0
2019-06-28 12:40:00,53.93,53.96,53.9,53.95,304940.0,53.609,53.6388,53.5792,53.6289,304940.0
2019-06-28 12:45:00,53.94,53.95,53.9,53.9,243140.0,53.619,53.6289,53.5792,53.5792,243140.0
2019-06-28 12:50:00,53.91,53.91,53.87,53.91,100680.0,53.5891,53.5891,53.5494,53.5891,100680.0
2019-06-28 12:55:00,53.91,53.91,53.85,53.87,106580.0,53.5891,53.5891,53.5295,53.5494,106580.0
2019-06-28 13:00:00,53.87,53.87,53.8,53.83,222980.0,53.5494,53.5494,53.4798,53.5096,222980.0
2019-06-28 13:05:00,53.83,53.84,53.8,53.8,59920.0,53.5096,53.5196,53.4798,53.4798,59920.0
2019-06-28 13:10:00,53.79,53.82,53.78,53.82,87680.0,53.4699,53.4997,53.4599,53.4997,87680.0
2019-06-28 13:15:00,53.81,53.81,53.78,53.79,105040.0,53.4897,53.4897,53.4599,53.4699,105040.0
2019-06-28 13:20:00,53.78,53.79,53.74,53.75,62760.0,53.4599,53.4699,53.4202,53.4301,62760.0
2019-06-28 13:25:00,53.75,53.77,53.74,53.75,92000.0,53.4301,53.45,53.4202,53.4301,92000.0
2019-06-28 13:30:00,53.74,53.79,53.74,53.79,108040.0,53.4202,53.4699,53.4202,53.4699,108040.0
2019-06-28 13:35:00,53.8,53.82,53.78,53.79,102720.0,53.4798,53.4997,53.4599,53.4699,102720.0
2019-06-28 13:40:00,53.8,53.8,53.76,53.76,74560.0,53.4798,53.4798,53.44,53.44,74560.0
2019-06-28 13:45:00,53.76,53.78,53.74,53.77,120060.0,53.44,53.4599,53.4202,53.45,120060.0
2019-06-28 13:50:00,53.77,53.77,53.72,53.72,100280.0,53.45,53.45,53.4003,53.4003,100280.0
2019-06-28 13:55:00,53.72,53.73,53.7,53.71,198480.0,53.4003,53.4102,53.3804,53.3903,198480.0
2019-06-28 14:00:00,53.71,53.74,53.69,53.73,174120.0,53.3903,53.4202,53.3705,53.4102,174120.0
2019-06-28 14:05:00,53.73,53.8,53.73,53.79,99500.0,53.4102,53.4798,53.4102,53.4699,99500.0
2019-06-28 14:10:00,53.8,53.82,53.77,53.78,80840.0,53.4798,53.4997,53.45,53.4599,80840.0
2019-06-28 14:15:00,53.77,53.81,53.77,53.81,85060.0,53.45,53.4897,53.45,53.4897,85060.0
2019-06-28 14:20:00,53.8,53.85,53.79,53.8,62680.0,53.4798,53.5295,53.4699,53.4798,62680.0
2019-06-28 14:25:00,53.8,53.83,53.79,53.81,441000.0,53.4798,53.5096,53.4699,53.4897,441000.0
2019-06-28 14:30:00,53.82,53.85,53.81,53.82,94540.0,53.4997,53.5295,53.4897,53.4997,94540.0
2019-06-28 14:35:00,53.84,53.84,53.8,53.81,81120.0,53.5196,53.5196,53.4798,53.4897,81120.0
2019-06-28 14:40:00,53.82,53.84,53.79,53.79,144560.0,53.4997,53.5196,53.4699,53.4699,144560.0
2019-06-28 14:45:00,53.8,53.82,53.79,53.8,57060.0,53.4798,53.4997,53.4699,53.4798,57060.0
2019-06-28 14:50:00,53.8,53.81,53.76,53.77,162840.0,53.4798,53.4897,53.44,53.45,162840.0
2019-06-28 14:55:00,53.77,53.77,53.72,53.73,123660.0,53.45,53.45,53.4003,53.4102,123660.0
2019-06-28 15:00:00,53.72,53.76,53.72,53.74,74180.0,53.4003,53.44,53.4003,53.4202,74180.0
2019-06-28 15:05:00,53.74,53.76,53.73,53.76,149800.0,53.4202,53.44,53.4102,53.44,149800.0
2019-06-28 15:10:00,53.75,53.77,53.74,53.75,111940.0,53.4301,53.45,53.4202,53.4301,111940.0
2019-06-28 15:15:00,53.75,53.76,53.74,53.75,105020.0,53.4301,53.44,53.4202,53.4301,105020.0
2019-06-28 15:20:00,53.75,53.77,53.73,53.74,309380.0,53.4301,53.45,53.4102,53.4202,309380.0
2019-06-28 15:25:00,53.74,53.76,53.71,53.71,84300.0,53.4202,53.44,53.3903,53.3903,84300.0
2019-06-28 15:30:00,53.71,53.74,53.68,53.7,258960.0,53.3903,53.4202,53.3605,53.3804,258960.0
2019-06-28 15:35:00,53.7,53.75,53.7,53.73,314100.0,53.3804,53.4301,53.3804,53.4102,314100.0
2019-06-28 15:40:00,53.73,53.76,53.7,53.76,190440.0,53.4102,53.44,53.3804,53.44,190440.0
2019-06-28 15:45:00,53.76,53.79,53.75,53.79,198380.0,53.44,53.4699,53.4301,53.4699,198380.0
2019-06-28 15:50:00,53.8,53.9,53.8,53.9,425880.0,53.4798,53.5792,53.4798,53.5792,425880.0
2019-06-28 15:55:00,53.91,54.05,53.9,54.03,1990320.0,53.5891,53.7283,53.5792,53.7084,1990320.0
2019-07-01 09:30:00,54.9,54.98,54.7,54.9,1586820.0,54.5732,54.6528,54.3744,54.5732,1586820.0
2019-07-01 09:35:00,54.9,55.03,54.88,55.02,568900.0,54.5732,54.7025,54.5534,54.6925,568900.0
2019-07-01 09:40:00,55.03,55.11,55.03,55.05,388080.0,54.7025,54.782,54.7025,54.7224,388080.0
2019-07-01 09:45:00,55.07,55.11,55.0,55.05,357820.0,54.7422,54.782,54.6727,54.7224,357820.0
2019-07-01 09:50:00,55.05,55.13,55.05,55.12,485620.0,54.7224,54.8019,54.7224,54.7919,485620.0
2019-07-01 09:55:00,55.13,55.27,55.13,55.19,484620.0,54.8019,54.941,54.8019,54.8615,484620.0
2019-07-01 10:00:00,55.21,55.38,55.21,55.32,489820.0,54.8814,55.0504,54.8814,54.9907,489820.0
2019-07-01 10:05:00,55.3,55.37,55.29,55.32,250180.0,54.9709,55.0405,54.9609,54.9907,250180.0
2019-07-01 10:10:00,55.31,55.32,55.25,55.28,209180.0,54.9808,54.9907,54.9212,54.951,209180.0
2019-07-01 10:15:00,55.3,55.3,55.17,55.23,227740.0,54.9709,54.9709,54.8416,54.9013,227740.0
2019-07-01 10:20:00,55.23,55.23,55.03,55.04,289760.0,54.9013,54.9013,54.7025,54.7124,289760.0
2019-07-01 10:25:00,55.04,55.04,54.93,54.96,335760.0,54.7124,54.7124,54.6031,54.6329,335760.0
2019-07-01 10:30:00,54.97,55.0,54.8,54.84,219260.0,54.6428,54.6727,54.4738,54.5136,219260.0
2019-07-01 10:35:00,54.83,54.9,54.81,54.87,401120.0,54.5037,54.5732,54.4838,54.5434,401120.0
2019-07-01 10:40:00,54.88,54.92,54.88,54.89,204700.0,54.5534,54.5931,54.5534,54.5633,204700.0
2019-07-01 10:45:00,54.88,54.91,54.86,54.88,104680.0,54.5534,54.5832,54.5335,54.5534,104680.0
2019-07-01 10:50:00,54.86,54.87,54.83,54.83,116620.0,54.5335,54.5434,54.5037,54.5037,116620.0
2019-07-01 10:55:00,54.83,54.83,54.74,54.77,236580.0,54.5037,54.5037,54.4142,54.444,236580.0
2019-07-01 11:00:00,54.79,54.9,54.79,54.87,176620.0,54.4639,54.5732,54.4639,54.5434,176620.0
2019-07-01 11:05:00,54.86,54.89,54.84,54.86,92400.0,54.5335,54.5633,54.5136,54.5335,92400.0
2019-07-01 11:10:00,54.86,54.9,54.81,54.84,126840.0,54.5335,54.5732,54.4838,54.5136,126840.0
2019-07-01 11:15:00,54.85,54.89,54.83,54.88,90000.0,54.5235,54.5633,54.5037,54.5534,90000.0
2019-07-01 11:20:00,54.88,54.89,54.81,54.86,155380.0,54.5534,54.5633,54.4838,54.5335,155380.0
2019-07-01 11:25:00,54.85,54.87,54.8,54.8,74560.0,54.5235,54.5434,54.4738,54.4738,74560.0
2019-07-01 11:30:00,54.8,54.88,54.8,54.86,93500.0,54.4738,54.5534,54.4738,54.5335,93500.0
2019-07-01 11:35:00,54.87,54.95,54.86,54.95,95380.0,54.5434,54.623,54.5335,54.623,95380.0
2019-07-01 11:40:00,54.95,55.02,54.95,54.97,144300.0,54.623,54.6925,54.623,54.6428,144300.0
2019-07-01 11:45:00,54.97,55.01,54.94,54.98,64000.0,54.6428,54.6826,54.613,54.6528,64000.0
2019-07-01 11:50:00,54.97,55.05,54.95,55.0,290700.0,54.6428,54.7224,54.623,54.6727,290700.0
2019-07-01 11:55:00,55.01,55.03,54.98,54.99,150840.0,54.6826,54.7025,54.6528,54.6627,150840.0
2019-07-01 12:00:00,55.0,55.02,54.99,55.02,43840.0,54.6727,54.6925,54.6627,54.6925,43840.0
2019-07-01 12:05:00,55.0,55.0,54.95,54.97,154460.0,54.6727,54.6727,54.623,54.6428,154460.0
2019-07-01 12:10:00,54.97,54.98,54.94,54.97,203040.0,54.6428,54.6528,54.613,54.6428,203040.0
2019-07-01 12:15:00,54.96,54.96,54.9,54.92,170040.0,54.6329,54.6329,54.5732,54.5931,170040.0
2019-07-01 12:20:00,54.91,54.92,54.83,54.89,153840.0,54.5832,54.5931,54.5037,54.5633,153840.0
2019-07-01 12:25:00,54.88,54.88,54.81,54.83,106340.0,54.5534,54.5534,54.4838,54.5037,106340.0
2019-07-01 12:30:00,54.82,54.82,54.78,54.81,59640.0,54.4937,54.4937,54.454,54.4838,59640.0
2019-07-01 12:35:00,54.83,54.86,54.8,54.83,66800.0,54.5037,54.5335,54.4738,54.5037,66800.0
2019-07-01 12:40:00,54.81,54.85,54.78,54.8,77840.0,54.4838,54.5235,54.454,54.4738,77840.0
2019-07-01 12:45:00,54.82,54.82,54.76,54.8,153820.0,54.4937,54.4937,54.4341,54.4738,153820.0
2019-07-01 12:50:00,54.79,54.81,54.75,54.76,91000.0,54.4639,54.4838,54.4241,54.4341,91000.0
2019-07-01 12:55:00,54.7,54.73,54.69,54.69,81960.0,54.3744,54.4043,54.3645,54.3645,81960.0
2019-07-01 13:00:00,54.73,54.74,54.69,54.7,38000.0,54.4043,54.4142,54.3645,54.3744,38000.0
2019-07-01 13:05:00,54.7,54.84,54.7,54.84,204800.0,54.3744,54.5136,54.3744,54.5136,204800.0
2019-07-01 13:10:00,54.87,54.87,54.75,54.82,101820.0,54.5434,54.5434,54.4241,54.4937,101820.0
2019-07-01 13:15:00,54.83,54.89,54.83,54.89,98700.0,54.5037,54.5633,54.5037,54.5633,98700.0
2019-07-01 13:20:00,54.85,54.88,54.84,54.88,32700.0,54.5235,54.5534,54.5136,54.5534,32700.0
2019-07-01 13:25:00,54.88,54.9,54.86,54.9,95340.0,54.5534,54.5732,54.5335,54.5732,95340.0
2019-07-01 13:30:00,54.9,54.93,54.83,54.86,258960.0,54.5732,54.6031,54.5037,54.5335,258960.0
2019-07-01 13:35:00,54.86,54.86,54.84,54.84,26000.0,54.5335,54.5335,54.5136,54.5136,26000.0
2019-07-01 13:40:00,54.85,54.85,54.81,54.82,76040.0,54.5235,54.5235,54.4838,54.4937,76040.0
2019-07-01 13:45:00,54.82,54.88,54.82,54.85,110500.0,54.4937,54.5534,54.4937,54.5235,110500.0
2019-07-01 13:50:00,54.84,54.86,54.82,54.86,73620.0,54.5136,54.5335,54.4937,54.5335,73620.0
2019-07-01 13:55:00,54.85,54.86,54.83,54.84,62320.0,54.5235,54.5335,54.5037,54.5136,62320.0
2019-07-01 14:00:00,54.85,54.86,54.8,54.84,185700.0,54.5235,54.5335,54.4738,54.5136,185700.0
2019-07-01 14:05:00,54.84,54.85,54.79,54.83,50380.0,54.5136,54.5235,54.4639,54.5037,50380.0
2019-07-01 14:10:00,54.83,54.89,54.82,54.89,68720.0,54.5037,54.5633,54.4937,54.5633,68720.0
2019-07-01 14:15:00,54.86,54.87,54.81,54.81,48560.0,54.5335,54.5434,54.4838,54.4838,48560.0
2019-07-01 14:20:00,54.82,54.84,54.76,54.77,87620.0,54.4937,54.5136,54.4341,54.444,87620.0
2019-07-01 14:25:00,54.78,54.8,54.73,54.75,128540.0,54.454,54.4738,54.4043,54.4241,128540.0
2019-07-01 14:30:00,54.74,54.78,54.71,54.76,145980.0,54.4142,54.454,54.3844,54.4341,145980.0
2019-07-01 14:35:00,54.76,54.8,54.73,54.78,97700.0,54.4341,54.4738,54.4043,54.454,97700.0
2019-07-01 14:40:00,54.79,54.84,54.77,54.83,65840.0,54.4639,54.5136,54.444,54.5037,65840.0
2019-07-01 14:45:00,54.84,54.84,54.81,54.82,60000.0,54.5136,54.5136,54.4838,54.4937,60000.0
2019-07-01 14:50:00,54.83,54.84,54.81,54.81,46660.0,54.5037,54.5136,54.4838,54.4838,46660.0
2019-07-01 14:55:00,54.8,54.83,54.74,54.74,87500.0,54.4738,54.5037,54.4142,54.4142,87500.0
2019-07-01 15:00:00,54.74,54.8,54.74,54.77,62660.0,54.4142,54.4738,54.4142,54.444,62660.0
2019-07-01 15:05:00,54.78,54.79,54.75,54.79,67320.0,54.454,54.4639,54.4241,54.4639,67320.0
2019-07-01 15:10:00,54.79,54.8,54.77,54.78,46680.0,54.4639,54.4738,54.444,54.454,46680.0
2019-07-01 15:15:00,54.8,54.82,54.77,54.79,43000.0,54.4738,54.4937,54.444,54.4639,43000.0
2019-07-01 15:20:00,54.8,54.84,54.79,54.84,38900.0,54.4738,54.5136,54.4639,54.5136,38900.0
2019-07-01 15:25:00,54.85,54.93,54.84,54.93,158540.0,54.5235,54.6031,54.5136,54.6031,158540.0
2019-07-01 15:30:00,54.93,54.99,54.91,54.95,138020.0,54.6031,54.6627,54.5832,54.623,138020.0
2019-07-01 15:35:00,54.95,54.99,54.91,54.98,109720.0,54.623,54.6627,54.5832,54.6528,109720.0
2019-07-01 15:40:00,54.99,55.04,54.96,54.98,149780.0,54.6627,54.7124,54.6329,54.6528,149780.0
2019-07-01 15:45:00,54.97,54.99,54.92,54.96,169680.0,54.6428,54.6627,54.5931,54.6329,169680.0
2019-07-01 15:50:00,54.96,55.03,54.96,55.0,228240.0,54.6329,54.7025,54.6329,54.6727,228240.0
2019-07-01 15:55:00,54.99,55.05,54.82,54.9,558180.0,54.6627,54.7224,54.4937,54.5732,558180.0
2019-07-02 09:30:00,55.11,55.19,54.91,55.12,563320.0,54.782,54.8615,54.5832,54.7919,563320.0
2019-07-02 09:35:00,55.12,55.32,55.1,55.32,134220.0,54.7919,54.9907,54.7721,54.9907,134220.0
2019-07-02 09:40:00,55.35,55.35,55.11,55.12,444120.0,55.0206,55.0206,54.782,54.7919,444120.0
2019-07-02 09:45:00,55.13,55.16,55.02,55.04,271200.0,54.8019,54.8317,54.6925,54.7124,271200.0
2019-07-02 09:50:00,55.03,55.05,54.99,55.05,179000.0,54.7025,54.7224,54.6627,54.7224,179000.0
2019-07-02 09:55:00,55.04,55.11,55.0,55.09,160260.0,54.7124,54.782,54.6727,54.7621,160260.0
2019-07-02 10:00:00,55.09,55.2,55.09,55.17,110400.0,54.7621,54.8715,54.7621,54.8416,110400.0
2019-07-02 10:05:00,55.16,55.2,55.14,55.16,177740.0,54.8317,54.8715,54.8118,54.8317,177740.0
2019-07-02 10:10:00,55.18,55.18,55.1,55.12,128460.0,54.8516,54.8516,54.7721,54.7919,128460.0
2019-07-02 10:15:00,55.12,55.14,55.1,55.1,75980.0,54.7919,54.8118,54.7721,54.7721,75980.0
2019-07-02 10:20:00,55.09,55.14,55.07,55.14,96300.0,54.7621,54.8118,54.7422,54.8118,96300.0
2019-07-02 10:25:00,55.14,55.23,55.14,55.23,226000.0,54.8118,54.9013,54.8118,54.9013,226000.0
2019-07-02 10:30:00,55.24,55.38,55.24,55.3,279440.0,54.9112,55.0504,54.9112,54.9709,279440.0
2019-07-02 10:35:00,55.3,55.37,55.3,55.37,89000.0,54.9709,55.0405,54.9709,55.0405,89000.0
2019-07-02 10:40:00,55.39,55.39,55.33,55.35,69100.0,55.0603,55.0603,55.0007,55.0206,69100.0
2019-07-02 10:45:00,55.3,55.37,55.28,55.32,115420.0,54.9709,55.0405,54.951,54.9907,115420.0
2019-07-02 10:50:00,55.32,55.36,55.32,55.32,36980.0,54.9907,55.0305,54.9907,54.9907,36980.0
2019-07-02 10:55:00,55.32,55.32,55.28,55.3,92360.0,54.9907,54.9907,54.951,54.9709,92360.0
2019-07-02 11:00:00,55.31,55.32,55.28,55.32,74240.0,54.9808,54.9907,54.951,54.9907,74240.0
2019-07-02 11:05:00,55.33,55.36,55.3,55.34,59580.0,55.0007,55.0305,54.9709,55.0106,59580.0
2019-07-02 11:10:00,55.31,55.34,55.29,55.29,90580.0,54.9808,55.0106,54.9609,54.9609,90580.0
2019-07-02 11:15:00,55.29,55.3,55.26,55.28,112680.0,54.9609,54.9709,54.9311,54.951,112680.0
2019-07-02 11:20:00,55.28,55.33,55.26,55.28,91040.0,54.951,55.0007,54.9311,54.951,91040.0
2019-07-02 11:25:00,55.27,55.32,55.25,55.28,125260.0,54.941,54.9907,54.9212,54.951,125260.0
2019-07-02 11:30:00,55.28,55.28,55.2,55.21,73760.0,54.951,54.951,54.8715,54.8814,73760.0
2019-07-02 11:35:00,55.2,55.22,55.13,55.13,102400.0,54.8715,54.8913,54.8019,54.8019,102400.0
2019-07-02 11:40:00,55.13,55.19,55.13,55.18,79960.0,54.8019,54.8615,54.8019,54.8516,79960.0
2019-07-02 11:45:00,55.19,55.26,55.18,55.26,74700.0,54.8615,54.9311,54.8516,54.9311,74700.0
2019-07-02 11:50:00,55.26,55.27,55.21,55.24,49000.0,54.9311,54.941,54.8814,54.9112,49000.0
2019-07-02 11:55:00,55.24,55.26,55.23,55.23,38000.0,54.9112,54.9311,54.9013,54.9013,38000.0
2019-07-02 12:00:00,55.24,55.27,55.19,55.21,184020.0,54.9112,54.941,54.8615,54.8814,184020.0
2019-07-02 12:05:00,55.23,55.29,55.23,55.26,38000.0,54.9013,54.9609,54.9013,54.9311,38000.0
2019-07-02 12:10:00,55.27,55.27,55.23,55.26,202240.0,54.941,54.941,54.9013,54.9311,202240.0
2019-07-02 12:15:00,55.25,55.31,55.24,55.27,77260.0,54.9212,54.9808,54.9112,54.941,77260.0
2019-07-02 12:20:00,55.27,55.27,55.23,55.25,112000.0,54.941,54.941,54.9013,54.9212,112000.0
2019-07-02 12:25:00,55.25,55.25,55.13,55.13,56220.0,54.9212,54.9212,54.8019,54.8019,56220.0
2019-07-02 12:30:00,55.13,55.14,55.01,55.03,110320.0,54.8019,54.8118,54.6826,54.7025,110320.0
2019-07-02 12:35:00,55.03,55.05,54.97,55.03,126460.0,54.7025,54.7224,54.6428,54.7025,126460.0
2019-07-02 12:40:00,55.03,55.03,54.97,54.98,132000.0,54.7025,54.7025,54.6428,54.6528,132000.0
2019-07-02 12:45:00,54.99,55.03,54.98,55.03,50000.0,54.6627,54.7025,54.6528,54.7025,50000.0
2019-07-02 12:50:00,55.03,55.06,55.03,55.06,56060.0,54.7025,54.7323,54.7025,54.7323,56060.0
2019-07-02 12:55:00,55.06,55.1,55.06,55.1,112020.0,54.7323,54.7721,54.7323,54.7721,112020.0
2019-07-02 13:00:00,55.09,55.09,54.95,55.01,72460.0,54.7621,54.7621,54.623,54.6826,72460.0
2019-07-02 13:05:00,55.02,55.07,55.02,55.06,121780.0,54.6925,54.7422,54.6925,54.7323,121780.0
2019-07-02 13:10:00,55.07,55.08,55.05,55.07,38000.0,54.7422,54.7522,54.7224,54.7422,38000.0
2019-07-02 13:15:00,55.08,55.1,55.05,55.1,54180.0,54.7522,54.7721,54.7224,54.7721,54180.0
2019-07-02 13:20:00,55.09,55.11,55.08,55.11,59620.0,54.7621,54.782,54.7522,54.782,59620.0
2019-07-02 13:25:00,55.11,55.11,55.1,55.11,14000.0,54.782,54.782,54.7721,54.782,14000.0
2019-07-02 13:30:00,55.1,55.18,55.09,55.18,82320.0,54.7721,54.8516,54.7621,54.8516,82320.0
2019-07-02 13:35:00,55.19,55.22,55.17,55.21,60900.0,54.8615,54.8913,54.8416,54.8814,60900.0
2019-07-02 13:40:00,55.18,55.19,55.14,55.18,46500.0,54.8516,54.8615,54.8118,54.8516,46500.0
2019-07-02 13:45:00,55.17,55.21,55.17,55.19,40500.0,54.8416,54.8814,54.8416,54.8615,40500.0
2019-07-02 13:50:00,55.19,55.2,55.15,55.16,54980.0,54.8615,54.8715,54.8218,54.8317,54980.0
2019-07-02 13:55:00,55.16,55.18,55.16,55.17,30000.0,54.8317,54.8516,54.8317,54.8416,30000.0
2019-07-02 14:00:00,55.15,55.2,55.14,55.2,67960.0,54.8218,54.8715,54.8118,54.8715,67960.0
2019-07-02 14:05:00,55.21,55.25,55.21,55.22,33540.0,54.8814,54.9212,54.8814,54.8913,33540.0
2019-07-02 14:10:00,55.23,55.24,55.22,55.24,25600.0,54.9013,54.9112,54.8913,54.9112,25600.0
2019-07-02 14:15:00,55.24,55.28,55.22,55.27,105000.0,54.9112,54.951,54.8913,54.941,105000.0
2019-07-02 14:20:00,55.28,55.3,55.27,55.29,213840.0,54.951,54.9709,54.941,54.9609,213840.0
2019-07-02 14:25:00,55.29,55.33,55.29,55.32,91680.0,54.9609,55.0007,54.9609,54.9907,91680.0
2019-07-02 14:30:00,55.32,55.38,55.32,55.37,90700.0,54.9907,55.0504,54.9907,55.0405,90700.0
2019-07-02 14:35:00,55.36,55.37,55.34,55.34,57400.0,55.0305,55.0405,55.0106,55.0106,57400.0
2019-07-02 14:40:00,55.35,55.39,55.35,55.37,58400.0,55.0206,55.0603,55.0206,55.0405,58400.0
2019-07-02 14:45:00,55.38,55.39,55.35,55.38,79200.0,55.0504,55.0603,55.0206,55.0504,79200.0
2019-07-02 14:50:00,55.39,55.4,55.36,55.39,123440.0,55.0603,55.0703,55.0305,55.0603,123440.0
2019-07-02 14:55:00,55.39,55.42,55.39,55.42,166560.0,55.0603,55.0902,55.0603,55.0902,166560.0
2019-07-02 15:00:00,55.42,55.47,55.4,55.45,230880.0,55.0902,55.1399,55.0703,55.12,230880.0
2019-07-02 15:05:00,55.45,55.5,55.45,55.48,142020.0,55.12,55.1697,55.12,55.1498,142020.0
2019-07-02 15:10:00,55.48,55.52,55.4,55.42,184580.0,55.1498,55.1896,55.0703,55.0902,184580.0
2019-07-02 15:15:00,55.44,55.48,55.43,55.48,51740.0,55.11,55.1498,55.1001,55.1498,51740.0
2019-07-02 15:20:00,55.49,55.51,55.48,55.49,83580.0,55.1597,55.1796,55.1498,55.1597,83580.0
2019-07-02 15:25:00,55.5,55.52,55.48,55.51,127920.0,55.1697,55.1896,55.1498,55.1796,127920.0
2019-07-02 15:30:00,55.51,55.55,55.51,55.55,150040.0,55.1796,55.2194,55.1796,55.2194,150040.0
2019-07-02 15:35:00,55.55,55.58,55.55,55.55,126000.0,55.2194,55.2492,55.2194,55.2194,126000.0
2019-07-02 15:40:00,55.53,55.55,55.51,55.53,172460.0,55.1995,55.2194,55.1796,55.1995,172460.0
2019-07-02 15:45:00,55.51,55.56,55.5,55.5,263680.0,55.1796,55.2293,55.1697,55.1697,263680.0
2019-07-02 15:50:00,55.5,55.5,55.44,55.48,306480.0,55.1697,55.1697,55.11,55.1498,306480.0
2019-07-02 15:55:00,55.48,55.59,55.48,55.59,340120.0,55.1498,55.2591,55.1498,55.2591,340120.0
2019-07-03 09:30:00,55.8,55.88,55.71,55.71,577920.0,55.4679,55.5474,55.3784,55.3784,577920.0
2019-07-03 09:35:00,55.69,55.86,55.69,55.74,234320.0,55.3585,55.5275,55.3585,55.4082,234320.0
2019-07-03 09:40:00,55.76,55.92,55.76,55.91,186460.0,55.4281,55.5872,55.4281,55.5772,186460.0
2019-07-03 09:45:00,55.9,55.96,55.88,55.95,329940.0,55.5673,55.6269,55.5474,55.617,329940.0
2019-07-03 09:50:00,55.97,55.99,55.93,55.97,206000.0,55.6369,55.6568,55.5971,55.6369,206000.0
2019-07-03 09:55:00,55.97,56.05,55.97,56.05,335500.0,55.6369,55.7164,55.6369,55.7164,335500.0
2019-07-03 10:00:00,56.03,56.06,56.0,56.03,161100.0,55.6965,55.7263,55.6667,55.6965,161100.0
2019-07-03 10:05:00,56.02,56.08,55.98,56.07,95400.0,55.6866,55.7462,55.6468,55.7363,95400.0
2019-07-03 10:10:00,56.07,56.08,56.0,56.03,102640.0,55.7363,55.7462,55.6667,55.6965,102640.0
2019-07-03 10:15:00,56.03,56.09,56.03,56.09,160900.0,55.6965,55.7562,55.6965,55.7562,160900.0
2019-07-03 10:20:00,56.09,56.17,56.08,56.16,283500.0,55.7562,55.8357,55.7462,55.8257,283500.0
2019-07-03 10:25:00,56.16,56.19,56.16,56.19,128020.0,55.8257,55.8556,55.8257,55.8556,128020.0
2019-07-03 10:30:00,56.19,56.24,56.19,56.2,191300.0,55.8556,55.9053,55.8556,55.8655,191300.0
2019-07-03 10:35:00,56.21,56.31,56.2,56.3,275980.0,55.8755,55.9749,55.8655,55.9649,275980.0
2019-07-03 10:40:00,56.3,56.34,56.29,56.32,166080.0,55.9649,56.0047,55.955,55.9848,166080.0
2019-07-03 10:45:00,56.34,56.34,56.2,56.2,178740.0,56.0047,56.0047,55.8655,55.8655,178740.0
2019-07-03 10:50:00,56.2,56.28,56.2,56.26,126400.0,55.8655,55.945,55.8655,55.9252,126400.0
2019-07-03 10:55:00,56.26,56.26,56.17,56.19,148680.0,55.9252,55.9252,55.8357,55.8556,148680.0
2019-07-03 11:00:00,56.23,56.26,56.21,56.21,128540.0,55.8953,55.9252,55.8755,55.8755,128540.0
2019-07-03 11:05:00,56.23,56.24,56.2,56.21,129600.0,55.8953,55.9053,55.8655,55.8755,129600.0
2019-07-03 11:10:00,56.21,56.22,56.17,56.18,100840.0,55.8755,55.8854,55.8357,55.8456,100840.0
2019-07-03 11:15:00,56.16,56.19,56.16,56.18,95280.0,55.8257,55.8556,55.8257,55.8456,95280.0
2019-07-03 11:20:00,56.18,56.19,56.15,56.15,91600.0,55.8456,55.8556,55.8158,55.8158,91600.0
2019-07-03 11:25:00,56.16,56.16,56.11,56.11,103460.0,55.8257,55.8257,55.776,55.776,103460.0
2019-07-03 11:30:00,56.1,56.19,56.1,56.17,118780.0,55.7661,55.8556,55.7661,55.8357,118780.0
2019-07-03 11:35:00,56.17,56.18,56.15,56.17,110000.0,55.8357,55.8456,55.8158,55.8357,110000.0
2019-07-03 11:40:00,56.16,56.18,56.13,56.17,134220.0,55.8257,55.8456,55.7959,55.8357,134220.0
2019-07-03 11:45:00,56.18,56.19,56.14,56.15,138300.0,55.8456,55.8556,55.8059,55.8158,138300.0
2019-07-03 11:50:00,56.15,56.17,56.13,56.17,104000.0,55.8158,55.8357,55.7959,55.8357,104000.0
2019-07-03 11:55:00,56.17,56.19,56.16,56.17,124060.0,55.8357,55.8556,55.8257,55.8357,124060.0
2019-07-03 12:00:00,56.15,56.15,56.09,56.1,89440.0,55.8158,55.8158,55.7562,55.7661,89440.0
2019-07-03 12:05:00,56.11,56.11,56.03,56.03,68740.0,55.776,55.776,55.6965,55.6965,68740.0
2019-07-03 12:10:00,56.04,56.1,56.04,56.04,89240.0,55.7065,55.7661,55.7065,55.7065,89240.0
2019-07-03 12:15:00,56.04,56.12,56.03,56.09,68700.0,55.7065,55.786,55.6965,55.7562,68700.0
2019-07-03 12:20:00,56.08,56.09,56.05,56.06,38720.0,55.7462,55.7562,55.7164,55.7263,38720.0
2019-07-03 12:25:00,56.07,56.09,56.05,56.08,109740.0,55.7363,55.7562,55.7164,55.7462,109740.0
2019-07-03 12:30:00,56.09,56.12,56.06,56.06,109340.0,55.7562,55.786,55.7263,55.7263,109340.0
2019-07-03 12:35:00,56.06,56.14,56.05,56.11,106580.0,55.7263,55.8059,55.7164,55.776,106580.0
2019-07-03 12:40:00,56.12,56.13,56.02,56.03,86400.0,55.786,55.7959,55.6866,55.6965,86400.0
2019-07-03 12:45:00,56.03,56.04,56.0,56.01,236160.0,55.6965,55.7065,55.6667,55.6766,236160.0
2019-07-03 12:50:00,56.0,56.07,55.98,55.98,181360.0,55.6667,55.7363,55.6468,55.6468,181360.0
2019-07-03 12:55:00,55.99,56.12,55.99,56.1,572980.0,55.6568,55.786,55.6568,55.7661,572980.0
2019-07-05 09:30:00,55.89,56.12,55.81,56.09,837880.0,55.5574,55.786,55.4778,55.7562,837880.0
2019-07-05 09:35:00,56.07,56.17,55.97,56.17,242560.0,55.7363,55.8357,55.6369,55.8357,242560.0
2019-07-05 09:40:00,56.15,56.29,56.13,56.26,357140.0,55.8158,55.955,55.7959,55.9252,357140.0
2019-07-05 09:45:00,56.24,56.31,56.19,56.26,294280.0,55.9053,55.9749,55.8556,55.9252,294280.0
2019-07-05 09:50:00,56.26,56.26,56.12,56.19,216000.0,55.9252,55.9252,55.786,55.8556,216000.0
2019-07-05 09:55:00,56.2,56.2,56.02,56.04,317440.0,55.8655,55.8655,55.6866,55.7065,317440.0
2019-07-05 10:00:00,56.04,56.04,55.98,56.03,213560.0,55.7065,55.7065,55.6468,55.6965,213560.0
2019-07-05 10:05:00,56.03,56.13,55.99,56.11,202400.0,55.6965,55.7959,55.6568,55.776,202400.0
2019-07-05 10:10:00,56.13,56.13,56.01,56.01,179580.0,55.7959,55.7959,55.6766,55.6766,179580.0
2019-07-05 10:15:00,56.02,56.04,55.96,56.01,70640.0,55.6866,55.7065,55.6269,55.6766,70640.0
2019-07-05 10:20:00,56.01,56.02,55.89,55.92,168980.0,55.6766,55.6866,55.5574,55.5872,168980.0
2019-07-05 10:25:00,55.92,55.97,55.84,55.91,193680.0,55.5872,55.6369,55.5077,55.5772,193680.0
2019-07-05 10:30:00,55.9,55.9,55.84,55.84,114620.0,55.5673,55.5673,55.5077,55.5077,114620.0
2019-07-05 10:35:00,55.85,55.92,55.84,55.92,161040.0,55.5176,55.5872,55.5077,55.5872,161040.0
2019-07-05 10:40:00,55.9,55.96,55.87,55.89,229680.0,55.5673,55.6269,55.5375,55.5574,229680.0
2019-07-05 10:45:00,55.9,55.97,55.9,55.93,112540.0,55.5673,55.6369,55.5673,55.5971,112540.0
2019-07-05 10:50:00,55.93,55.96,55.91,55.95,175700.0,55.5971,55.6269,55.5772,55.617,175700.0
2019-07-05 10:55:00,55.95,55.95,55.82,55.88,172160.0,55.617,55.617,55.4878,55.5474,172160.0
2019-07-05 11:00:00,55.9,55.91,55.84,55.9,106160.0,55.5673,55.5772,55.5077,55.5673,106160.0
2019-07-05 11:05:00,55.9,55.96,55.89,55.96,114760.0,55.5673,55.6269,55.5574,55.6269,114760.0
2019-07-05 11:10:00,55.94,56.0,55.93,55.99,107280.0,55.6071,55.6667,55.5971,55.6568,107280.0
2019-07-05 11:15:00,55.99,56.03,55.97,56.03,119600.0,55.6568,55.6965,55.6369,55.6965,119600.0
2019-07-05 11:20:00,56.03,56.06,56.01,56.04,64000.0,55.6965,55.7263,55.6766,55.7065,64000.0
2019-07-05 11:25:00,56.06,56.15,56.05,56.12,111580.0,55.7263,55.8158,55.7164,55.786,111580.0
2019-07-05 11:30:00,56.12,56.16,56.1,56.15,147220.0,55.786,55.8257,55.7661,55.8158,147220.0
2019-07-05 11:35:00,56.14,56.18,56.14,56.18,91400.0,55.8059,55.8456,55.8059,55.8456,91400.0
2019-07-05 11:40:00,56.18,56.19,56.12,56.13,164380.0,55.8456,55.8556,55.786,55.7959,164380.0
2019-07-05 11:45:00,56.13,56.13,56.09,56.11,76100.0,55.7959,55.7959,55.7562,55.776,76100.0
2019-07-05 11:50:00,56.11,56.15,56.11,56.14,32000.0,55.776,55.8158,55.776,55.8059,32000.0
2019-07-05 11:55:00,56.12,56.16,56.11,56.15,50080.0,55.786,55.8257,55.776,55.8158,50080.0
2019-07-05 12:00:00,56.15,56.18,56.11,56.13,59380.0,55.8158,55.8456,55.776,55.7959,59380.0
2019-07-05 12:05:00,56.12,56.13,56.08,56.13,64000.0,55.786,55.7959,55.7462,55.7959,64000.0
2019-07-05 12:10:00,56.14,56.19,56.14,56.19,66000.0,55.8059,55.8556,55.8059,55.8556,66000.0
2019-07-05 12:15:00,56.2,56.24,56.18,56.24,119800.0,55.8655,55.9053,55.8456,55.9053,119800.0
2019-07-05 12:20:00,56.25,56.29,56.21,56.28,165280.0,55.9152,55.955,55.8755,55.945,165280.0
2019-07-05 12:25:00,56.28,56.3,56.27,56.28,123060.0,55.945,55.9649,55.9351,55.945,123060.0
2019-07-05 12:30:00,56.28,56.3,56.26,56.27,84940.0,55.945,55.9649,55.9252,55.9351,84940.0
2019-07-05 12:35:00,56.27,56.34,56.27,56.34,90600.0,55.9351,56.0047,55.9351,56.0047,90600.0
2019-07-05 12:40:00,56.34,56.38,56.33,56.35,113820.0,56.0047,56.0444,55.9947,56.0146,113820.0
2019-07-05 12:45:00,56.34,56.36,56.34,56.36,60900.0,56.0047,56.0246,56.0047,56.0246,60900.0
2019-07-05 12:50:00,56.36,56.41,56.36,56.4,89140.0,56.0246,56.0743,56.0246,56.0643,89140.0
2019-07-05 12:55:00,56.4,56.41,56.31,56.31,186440.0,56.0643,56.0743,55.9749,55.9749,186440.0
2019-07-05 13:00:00,56.33,56.35,56.33,56.33,50000.0,55.9947,56.0146,55.9947,55.9947,50000.0
2019-07-05 13:05:00,56.34,56.4,56.34,56.38,82000.0,56.0047,56.0643,56.0047,56.0444,82000.0
2019-07-05 13:10:00,56.37,56.4,56.36,56.37,133060.0,56.0345,56.0643,56.0246,56.0345,133060.0
2019-07-05 13:15:00,56.37,56.37,56.34,56.36,55580.0,56.0345,56.0345,56.0047,56.0246,55580.0
2019-07-05 13:20:00,56.39,56.44,56.38,56.44,126200.0,56.0544,56.1041,56.0444,56.1041,126200.0
2019-07-05 13:25:00,56.44,56.46,56.42,56.46,99980.0,56.1041,56.124,56.0842,56.124,99980.0
2019-07-05 13:30:00,56.46,56.46,56.43,56.43,54000.0,56.124,56.124,56.0941,56.0941,54000.0
2019-07-05 13:35:00,56.43,56.48,56.43,56.45,42280.0,56.0941,56.1438,56.0941,56.114,42280.0
2019-07-05 13:40:00,56.46,56.49,56.45,56.49,87440.0,56.124,56.1538,56.114,56.1538,87440.0
2019-07-05 13:45:00,56.49,56.5,56.47,56.5,79880.0,56.1538,56.1637,56.1339,56.1637,79880.0
2019-07-05 13:50:00,56.5,56.52,56.46,56.47,144920.0,56.1637,56.1836,56.124,56.1339,144920.0
2019-07-05 13:55:00,56.48,56.49,56.48,56.49,33960.0,56.1438,56.1538,56.1438,56.1538,33960.0
2019-07-05 14:00:00,56.5,56.51,56.49,56.51,63360.0,56.1637,56.1737,56.1538,56.1737,63360.0
2019-07-05 14:05:00,56.5,56.5,56.44,56.46,46000.0,56.1637,56.1637,56.1041,56.124,46000.0
2019-07-05 14:10:00,56.47,56.48,56.45,56.45,49760.0,56.1339,56.1438,56.114,56.114,49760.0
2019-07-05 14:15:00,56.44,56.46,56.44,56.45,28000.0,56.1041,56.124,56.1041,56.114,28000.0
2019-07-05 14:20:00,56.46,56.46,56.42,56.45,71380.0,56.124,56.124,56.0842,56.114,71380.0
2019-07-05 14:25:00,56.43,56.43,56.42,56.42,8000.0,56.0941,56.0941,56.0842,56.0842,8000.0
2019-07-05 14:30:00,56.43,56.48,56.43,56.46,70000.0,56.0941,56.1438,56.0941,56.124,70000.0
2019-07-05 14:35:00,56.47,56.52,56.46,56.52,100760.0,56.1339,56.1836,56.124,56.1836,100760.0
2019-07-05 14:40:00,56.52,56.54,56.51,56.53,100760.0,56.1836,56.2035,56.1737,56.1935,100760.0
2019-07-05 14:45:00,56.55,56.62,56.53,56.61,83960.0,56.2134,56.283,56.1935,56.2731,83960.0
2019-07-05 14:50:00,56.61,56.61,56.58,56.61,60000.0,56.2731,56.2731,56.2433,56.2731,60000.0
2019-07-05 14:55:00,56.61,56.64,56.6,56.63,52000.0,56.2731,56.3029,56.2631,56.293,52000.0
2019-07-05 15:00:00,56.62,56.62,56.56,56.58,97960.0,56.283,56.283,56.2234,56.2433,97960.0
2019-07-05 15:05:00,56.57,56.57,56.54,56.56,62340.0,56.2333,56.2333,56.2035,56.2234,62340.0
2019-07-05 15:10:00,56.56,56.58,56.52,56.53,112940.0,56.2234,56.2433,56.1836,56.1935,112940.0
2019-07-05 15:15:00,56.55,56.56,56.52,56.53,30020.0,56.2134,56.2234,56.1836,56.1935,30020.0
2019-07-05 15:20:00,56.53,56.58,56.53,56.55,113860.0,56.1935,56.2433,56.1935,56.2134,113860.0
2019-07-05 15:25:00,56.55,56.56,56.53,56.56,71720.0,56.2134,56.2234,56.1935,56.2234,71720.0
2019-07-05 15:30:00,56.57,56.63,56.56,56.62,248340.0,56.2333,56.293,56.2234,56.283,248340.0
2019-07-05 15:35:00,56.63,56.64,56.55,56.55,181880.0,56.293,56.3029,56.2134,56.2134,181880.0
2019-07-05 15:40:00,56.56,56.6,56.56,56.59,177800.0,56.2234,56.2631,56.2234,56.2532,177800.0
2019-07-05 15:45:00,56.6,56.63,56.57,56.62,246420.0,56.2631,56.293,56.2333,56.283,246420.0
2019-07-05 15:50:00,56.61,56.63,56.51,56.53,552440.0,56.2731,56.293,56.1737,56.1935,552440.0
2019-07-05 15:55:00,56.51,56.61,56.45,56.56,1340200.0,56.1737,56.2731,56.114,56.2234,1340200.0
2019-07-08 09:30:00,56.26,56.3,56.11,56.13,683400.0,55.9252,55.9649,55.776,55.7959,683400.0
2019-07-08 09:35:00,56.13,56.23,55.98,55.99,282080.0,55.7959,55.8953,55.6468,55.6568,282080.0
2019-07-08 09:40:00,55.99,55.99,55.83,55.9,449580.0,55.6568,55.6568,55.4977,55.5673,449580.0
2019-07-08 09:45:00,55.92,55.92,55.68,55.74,366880.0,55.5872,55.5872,55.3486,55.4082,366880.0
2019-07-08 09:50:00,55.74,55.78,55.69,55.76,231400.0,55.4082,55.448,55.3585,55.4281,231400.0
2019-07-08 09:55:00,55.76,55.76,55.64,55.66,263080.0,55.4281,55.4281,55.3088,55.3287,263080.0
2019-07-08 10:00:00,55.67,55.71,55.63,55.7,170620.0,55.3387,55.3784,55.2989,55.3685,170620.0
2019-07-08 10:05:00,55.72,55.83,55.72,55.76,268120.0,55.3884,55.4977,55.3884,55.4281,268120.0
2019-07-08 10:10:00,55.74,55.81,55.71,55.79,240640.0,55.4082,55.4778,55.3784,55.458,240640.0
2019-07-08 10:15:00,55.79,55.81,55.75,55.78,153940.0,55.458,55.4778,55.4182,55.448,153940.0
2019-07-08 10:20:00,55.78,55.87,55.78,55.86,172320.0,55.448,55.5375,55.448,55.5275,172320.0
2019-07-08 10:25:00,55.85,55.87,55.73,55.73,174400.0,55.5176,55.5375,55.3983,55.3983,174400.0
2019-07-08 10:30:00,55.75,55.76,55.71,55.75,145460.0,55.4182,55.4281,55.3784,55.4182,145460.0
2019-07-08 10:35:00,55.74,55.81,55.74,55.8,108140.0,55.4082,55.4778,55.4082,55.4679,108140.0
2019-07-08 10:40:00,55.81,55.89,55.81,55.89,159760.0,55.4778,55.5574,55.4778,55.5574,159760.0
2019-07-08 10:45:00,55.88,55.93,55.84,55.86,150020.0,55.5474,55.5971,55.5077,55.5275,150020.0
2019-07-08 10:50:00,55.87,55.89,55.83,55.85,121600.0,55.5375,55.5574,55.4977,55.5176,121600.0
2019-07-08 10:55:00,55.85,55.87,55.84,55.87,114600.0,55.5176,55.5375,55.5077,55.5375,114600.0
2019-07-08 11:00:00,55.87,55.9,55.85,55.89,154000.0,55.5375,55.5673,55.5176,55.5574,154000.0
2019-07-08 11:05:00,55.89,55.89,55.83,55.84,156880.0,55.5574,55.5574,55.4977,55.5077,156880.0
2019-07-08 11:10:00,55.84,55.85,55.78,55.83,88500.0,55.5077,55.5176,55.448,55.4977,88500.0
2019-07-08 11:15:00,55.83,55.86,55.8,55.8,115000.0,55.4977,55.5275,55.4679,55.4679,115000.0
2019-07-08 11:20:00,55.8,55.8,55.71,55.71,158000.0,55.4679,55.4679,55.3784,55.3784,158000.0
2019-07-08 11:25:00,55.71,55.76,55.67,55.69,208600.0,55.3784,55.4281,55.3387,55.3585,208600.0
2019-07-08 11:30:00,55.7,55.73,55.67,55.68,221400.0,55.3685,55.3983,55.3387,55.3486,221400.0
2019-07-08 11:35:00,55.69,55.69,55.61,55.63,333100.0,55.3585,55.3585,55.279,55.2989,333100.0
2019-07-08 11:40:00,55.62,55.63,55.57,55.58,119580.0,55.289,55.2989,55.2393,55.2492,119580.0
2019-07-08 11:45:00,55.57,55.64,55.56,55.64,96580.0,55.2393,55.3088,55.2293,55.3088,96580.0
2019-07-08 11:50:00,55.65,55.68,55.63,55.63,199340.0,55.3188,55.3486,55.2989,55.2989,199340.0
2019-07-08 11:55:00,55.63,55.66,55.61,55.64,118740.0,55.2989,55.3287,55.279,55.3088,118740.0
2019-07-08 12:00:00,55.63,55.64,55.59,55.6,121300.0,55.2989,55.3088,55.2591,55.2691,121300.0
2019-07-08 12:05:00,55.59,55.63,55.59,55.63,90800.0,55.2591,55.2989,55.2591,55.2989,90800.0
2019-07-08 12:10:00,55.61,55.63,55.6,55.6,47800.0,55.279,55.2989,55.2691,55.2691,47800.0
2019-07-08 12:15:00,55.61,55.66,55.61,55.65,62000.0,55.279,55.3287,55.279,55.3188,62000.0
2019-07-08 12:20:00,55.65,55.67,55.62,55.62,116040.0,55.3188,55.3387,55.289,55.289,116040.0
2019-07-08 12:25:00,55.63,55.65,55.6,55.6,50800.0,55.2989,55.3188,55.2691,55.2691,50800.0
2019-07-08 12:30:00,55.6,55.69,55.6,55.66,108080.0,55.2691,55.3585,55.2691,55.3287,108080.0
2019-07-08 12:35:00,55.65,55.7,55.65,55.69,108480.0,55.3188,55.3685,55.3188,55.3585,108480.0
2019-07-08 12:40:00,55.69,55.71,55.67,55.7,67600.0,55.3585,55.3784,55.3387,55.3685,67600.0
2019-07-08 12:45:00,55.7,55.76,55.7,55.76,70000.0,55.3685,55.4281,55.3685,55.4281,70000.0
2019-07-08 12:50:00,55.76,55.78,55.71,55.74,101100.0,55.4281,55.448,55.3784,55.4082,101100.0
2019-07-08 12:55:00,55.75,55.78,55.74,55.77,92060.0,55.4182,55.448,55.4082,55.4381,92060.0
2019-07-08 13:00:00,55.77,55.8,55.76,55.78,85080.0,55.4381,55.4679,55.4281,55.448,85080.0
2019-07-08 13:05:00,55.78,55.78,55.74,55.76,76720.0,55.448,55.448,55.4082,55.4281,76720.0
2019-07-08 13:10:00,55.76,55.76,55.72,55.74,104000.0,55.4281,55.4281,55.3884,55.4082,104000.0
2019-07-08 13:15:00,55.73,55.78,55.73,55.74,105080.0,55.3983,55.448,55.3983,55.4082,105080.0
2019-07-08 13:20:00,55.74,55.74,55.69,55.7,62600.0,55.4082,55.4082,55.3585,55.3685,62600.0
2019-07-08 13:25:00,55.7,55.73,55.7,55.72,109260.0,55.3685,55.3983,55.3685,55.3884,109260.0
2019-07-08 13:30:00,55.71,55.76,55.71,55.76,130040.0,55.3784,55.4281,55.3784,55.4281,130040.0
2019-07-08 13:35:00,55.76,55.8,55.76,55.78,76540.0,55.4281,55.4679,55.4281,55.448,76540.0
2019-07-08 13:40:00,55.77,55.77,55.71,55.74,74000.0,55.4381,55.4381,55.3784,55.4082,74000.0
2019-07-08 13:45:00,55.75,55.78,55.73,55.77,80000.0,55.4182,55.448,55.3983,55.4381,80000.0
2019-07-08 13:50:00,55.77,55.79,55.76,55.78,96100.0,55.4381,55.458,55.4281,55.448,96100.0
2019-07-08 13:55:00,55.79,55.83,55.79,55.82,156600.0,55.458,55.4977,55.458,55.4878,156600.0
2019-07-08 14:00:00,55.81,55.82,55.8,55.8,72500.0,55.4778,55.4878,55.4679,55.4679,72500.0
2019-07-08 14:05:00,55.8,55.83,55.8,55.83,34000.0,55.4679,55.4977,55.4679,55.4977,34000.0
2019-07-08 14:10:00,55.84,55.86,55.82,55.84,109940.0,55.5077,55.5275,55.4878,55.5077,109940.0
2019-07-08 14:15:00,55.83,55.83,55.79,55.8,62460.0,55.4977,55.4977,55.458,55.4679,62460.0
2019-07-08 14:20:00,55.8,55.84,55.8,55.81,60000.0,55.4679,55.5077,55.4679,55.4778,60000.0
2019-07-08 14:25:00,55.78,55.84,55.77,55.84,68340.0,55.448,55.5077,55.4381,55.5077,68340.0
2019-07-08 14:30:00,55.84,55.85,55.83,55.83,43600.0,55.5077,55.5176,55.4977,55.4977,43600.0
2019-07-08 14:35:00,55.82,55.85,55.8,55.83,52000.0,55.4878,55.5176,55.4679,55.4977,52000.0
2019-07-08 14:40:00,55.83,55.84,55.81,55.83,64300.0,55.4977,55.5077,55.4778,55.4977,64300.0
2019-07-08 14:45:00,55.84,55.87,55.82,55.84,395200.0,55.5077,55.5375,55.4878,55.5077,395200.0
2019-07-08 14:50:00,55.83,55.84,55.81,55.82,220900.0,55.4977,55.5077,55.4778,55.4878,220900.0
2019-07-08 14:55:00,55.82,55.85,55.81,55.82,107780.0,55.4878,55.5176,55.4778,55.4878,107780.0
2019-07-08 15:00:00,55.82,55.84,55.81,55.81,74880.0,55.4878,55.5077,55.4778,55.4778,74880.0
2019-07-08 15:05:00,55.8,55.85,55.8,55.85,89640.0,55.4679,55.5176,55.4679,55.5176,89640.0
2019-07-08 15:10:00,55.85,55.86,55.83,55.85,183120.0,55.5176,55.5275,55.4977,55.5176,183120.0
2019-07-08 15:15:00,55.85,55.89,55.85,55.88,111820.0,55.5176,55.5574,55.5176,55.5474,111820.0
2019-07-08 15:20:00,55.87,55.87,55.85,55.86,75600.0,55.5375,55.5375,55.5176,55.5275,75600.0
2019-07-08 15:25:00,55.86,55.92,55.86,55.9,66700.0,55.5275,55.5872,55.5275,55.5673,66700.0
2019-07-08 15:30:00,55.9,55.92,55.89,55.9,81180.0,55.5673,55.5872,55.5574,55.5673,81180.0
2019-07-08 15:35:00,55.9,55.92,55.88,55.9,194220.0,55.5673,55.5872,55.5474,55.5673,194220.0
2019-07-08 15:40:00,55.92,55.93,55.89,55.9,165100.0,55.5872,55.5971,55.5574,55.5673,165100.0
2019-07-08 15:45:00,55.91,55.93,55.85,55.88,176640.0,55.5772,55.5971,55.5176,55.5474,176640.0
2019-07-08 15:50:00,55.88,55.89,55.79,55.8,354380.0,55.5474,55.5574,55.458,55.4679,354380.0
2019-07-08 15:55:00,55.77,55.84,55.75,55.84,473460.0,55.4381,55.5077,55.4182,55.5077,473460.0
2019-07-09 09:30:00,55.52,55.59,55.36,55.46,524420.0,55.1896,55.2591,55.0305,55.1299,524420.0
2019-07-09 09:35:00,55.5,55.78,55.5,55.7,420020.0,55.1697,55.448,55.1697,55.3685,420020.0
2019-07-09 09:40:00,55.72,55.74,55.64,55.72,313740.0,55.3884,55.4082,55.3088,55.3884,313740.0
2019-07-09 09:45:00,55.72,55.85,55.68,55.85,327500.0,55.3884,55.5176,55.3486,55.5176,327500.0
2019-07-09 09:50:00,55.85,55.86,55.74,55.75,169400.0,55.5176,55.5275,55.4082,55.4182,169400.0
2019-07-09 09:55:00,55.74,55.8,55.67,55.74,177720.0,55.4082,55.4679,55.3387,55.4082,177720.0
2019-07-09 10:00:00,55.77,55.9,55.77,55.85,224680.0,55.4381,55.5673,55.4381,55.5176,224680.0
2019-07-09 10:05:00,55.85,55.85,55.8,55.81,132920.0,55.5176,55.5176,55.4679,55.4778,132920.0
2019-07-09 10:10:00,55.83,55.85,55.79,55.79,89760.0,55.4977,55.5176,55.458,55.458,89760.0
2019-07-09 10:15:00,55.81,55.82,55.71,55.82,111800.0,55.4778,55.4878,55.3784,55.4878,111800.0
2019-07-09 10:20:00,55.82,55.86,55.8,55.85,231720.0,55.4878,55.5275,55.4679,55.5176,231720.0
2019-07-09 10:25:00,55.88,55.89,55.84,55.86,106720.0,55.5474,55.5574,55.5077,55.5275,106720.0
2019-07-09 10:30:00,55.87,55.88,55.81,55.88,62980.0,55.5375,55.5474,55.4778,55.5474,62980.0
2019-07-09 10:35:00,55.89,55.96,55.87,55.96,181120.0,55.5574,55.6269,55.5375,55.6269,181120.0
2019-07-09 10:40:00,55.96,55.96,55.93,55.94,123760.0,55.6269,55.6269,55.5971,55.6071,123760.0
2019-07-09 10:45:00,55.94,55.95,55.91,55.95,134160.0,55.6071,55.617,55.5772,55.617,134160.0
2019-07-09 10:50:00,55.95,55.99,55.95,55.98,106380.0,55.617,55.6568,55.617,55.6468,106380.0
2019-07-09 10:55:00,55.99,56.0,55.94,55.94,222660.0,55.6568,55.6667,55.6071,55.6071,222660.0
2019-07-09 11:00:00,55.94,56.0,55.88,56.0,157580.0,55.6071,55.6667,55.5474,55.6667,157580.0
2019-07-09 11:05:00,55.99,56.0,55.94,55.97,135740.0,55.6568,55.6667,55.6071,55.6369,135740.0
2019-07-09 11:10:00,55.98,56.06,55.95,56.04,255700.0,55.6468,55.7263,55.617,55.7065,255700.0
2019-07-09 11:15:00,56.06,56.09,56.05,56.08,73540.0,55.7263,55.7562,55.7164,55.7462,73540.0
2019-07-09 11:20:00,56.09,56.15,56.08,56.13,192340.0,55.7562,55.8158,55.7462,55.7959,192340.0
2019-07-09 11:25:00,56.12,56.12,56.04,56.08,152040.0,55.786,55.786,55.7065,55.7462,152040.0
2019-07-09 11:30:00,56.07,56.12,56.03,56.03,121900.0,55.7363,55.786,55.6965,55.6965,121900.0
2019-07-09 11:35:00,55.99,56.06,55.98,56.06,111000.0,55.6568,55.7263,55.6468,55.7263,111000.0
2019-07-09 11:40:00,56.07,56.07,55.98,56.02,92600.0,55.7363,55.7363,55.6468,55.6866,92600.0
2019-07-09 11:45:00,56.01,56.04,56.01,56.03,75600.0,55.6766,55.7065,55.6766,55.6965,75600.0
2019-07-09 11:50:00,56.03,56.06,56.0,56.06,142280.0,55.6965,55.7263,55.6667,55.7263,142280.0
2019-07-09 11:55:00,56.05,56.09,56.05,56.06,129600.0,55.7164,55.7562,55.7164,55.7263,129600.0
2019-07-09 12:00:00,56.07,56.09,56.06,56.08,87120.0,55.7363,55.7562,55.7263,55.7462,87120.0
2019-07-09 12:05:00,56.08,56.11,56.04,56.04,102400.0,55.7462,55.776,55.7065,55.7065,102400.0
2019-07-09 12:10:00,56.05,56.06,56.02,56.03,137600.0,55.7164,55.7263,55.6866,55.6965,137600.0
2019-07-09 12:15:00,56.02,56.07,56.01,56.07,86440.0,55.6866,55.7363,55.6766,55.7363,86440.0
2019-07-09 12:20:00,56.06,56.07,56.03,56.04,97720.0,55.7263,55.7363,55.6965,55.7065,97720.0
2019-07-09 12:25:00,56.03,56.04,56.01,56.02,64000.0,55.6965,55.7065,55.6766,55.6866,64000.0
2019-07-09 12:30:00,56.04,56.05,56.0,56.04,88140.0,55.7065,55.7164,55.6667,55.7065,88140.0
2019-07-09 12:35:00,56.04,56.08,56.03,56.08,67840.0,55.7065,55.7462,55.6965,55.7462,67840.0
2019-07-09 12:40:00,56.09,56.14,56.08,56.12,160600.0,55.7562,55.8059,55.7462,55.786,160600.0
2019-07-09 12:45:00,56.12,56.13,56.08,56.08,216740.0,55.786,55.7959,55.7462,55.7462,216740.0
2019-07-09 12:50:00,56.08,56.11,56.07,56.09,140200.0,55.7462,55.776,55.7363,55.7562,140200.0
2019-07-09 12:55:00,56.09,56.13,56.07,56.09,66240.0,55.7562,55.7959,55.7363,55.7562,66240.0
2019-07-09 13:00:00,56.09,56.11,56.05,56.05,106900.0,55.7562,55.776,55.7164,55.7164,106900.0
2019-07-09 13:05:00,56.07,56.09,56.02,56.05,123600.0,55.7363,55.7562,55.6866,55.7164,123600.0
2019-07-09 13:10:00,56.06,56.06,56.04,56.05,24000.0,55.7263,55.7263,55.7065,55.7164,24000.0
2019-07-09 13:15:00,56.05,56.09,56.04,56.07,59600.0,55.7164,55.7562,55.7065,55.7363,59600.0
2019-07-09 13:20:00,56.06,56.08,56.05,56.05,90460.0,55.7263,55.7462,55.7164,55.7164,90460.0
2019-07-09 13:25:00,56.03,56.06,56.02,56.05,58800.0,55.6965,55.7263,55.6866,55.7164,58800.0
2019-07-09 13:30:00,56.05,56.07,56.05,56.07,85560.0,55.7164,55.7363,55.7164,55.7363,85560.0
2019-07-09 13:35:00,56.06,56.07,56.05,56.06,107800.0,55.7263,55.7363,55.7164,55.7263,107800.0
2019-07-09 13:40:00,56.06,56.09,56.03,56.05,105400.0,55.7263,55.7562,55.6965,55.7164,105400.0
2019-07-09 13:45:00,56.05,56.09,56.05,56.09,154840.0,55.7164,55.7562,55.7164,55.7562,154840.0
2019-07-09 13:50:00,56.09,56.18,56.09,56.18,227400.0,55.7562,55.8456,55.7562,55.8456,227400.0
2019-07-09 13:55:00,56.18,56.2,56.18,56.19,154900.0,55.8456,55.8655,55.8456,55.8556,154900.0
2019-07-09 14:00:00,56.18,56.18,56.12,56.12,154800.0,55.8456,55.8456,55.786,55.786,154800.0
2019-07-09 14:05:00,56.13,56.19,56.12,56.17,459860.0,55.7959,55.8556,55.786,55.8357,459860.0
2019-07-09 14:10:00,56.18,56.27,56.18,56.27,213080.0,55.8456,55.9351,55.8456,55.9351,213080.0
2019-07-09 14:15:00,56.26,56.31,56.25,56.31,157760.0,55.9252,55.9749,55.9152,55.9749,157760.0
2019-07-09 14:20:00,56.32,56.37,56.3,56.37,226420.0,55.9848,56.0345,55.9649,56.0345,226420.0
2019-07-09 14:25:00,56.38,56.4,56.34,56.36,341300.0,56.0444,56.0643,56.0047,56.0246,341300.0
2019-07-09 14:30:00,56.36,56.37,56.33,56.35,116520.0,56.0246,56.0345,55.9947,56.0146,116520.0
2019-07-09 14:35:00,56.35,56.36,56.31,56.33,240700.0,56.0146,56.0246,55.9749,55.9947,240700.0
2019-07-09 14:40:00,56.34,56.35,56.28,56.3,191140.0,56.0047,56.0146,55.945,55.9649,191140.0
2019-07-09 14:45:00,56.3,56.31,56.27,56.28,118220.0,55.9649,55.9749,55.9351,55.945,118220.0
2019-07-09 14:50:00,56.28,56.29,56.25,56.26,169660.0,55.945,55.955,55.9152,55.9252,169660.0
2019-07-09 14:55:00,56.26,56.32,56.26,56.31,104600.0,55.9252,55.9848,55.9252,55.9749,104600.0
2019-07-09 15:00:00,56.32,56.36,56.3,56.35,73980.0,55.9848,56.0246,55.9649,56.0146,73980.0
2019-07-09 15:05:00,56.34,56.34,56.26,56.28,141940.0,56.0047,56.0047,55.9252,55.945,141940.0
2019-07-09 15:10:00,56.29,56.29,56.24,56.26,200140.0,55.955,55.955,55.9053,55.9252,200140.0
2019-07-09 15:15:00,56.26,56.28,56.24,56.26,119620.0,55.9252,55.945,55.9053,55.9252,119620.0
2019-07-09 15:20:00,56.26,56.26,56.22,56.23,126680.0,55.9252,55.9252,55.8854,55.8953,126680.0
2019-07-09 15:25:00,56.23,56.24,56.18,56.22,164800.0,55.8953,55.9053,55.8456,55.8854,164800.0
2019-07-09 15:30:00,56.22,56.26,56.21,56.24,187760.0,55.8854,55.9252,55.8755,55.9053,187760.0
2019-07-09 15:35:00,56.24,56.26,56.23,56.25,144340.0,55.9053,55.9252,55.8953,55.9152,144340.0
2019-07-09 15:40:00,56.24,56.26,56.22,56.23,179340.0,55.9053,55.9252,55.8854,55.8953,179340.0
2019-07-09 15:45:00,56.24,56.26,56.22,56.25,108260.0,55.9053,55.9252,55.8854,55.9152,108260.0
2019-07-09 15:50:00,56.26,56.35,56.24,56.35,483340.0,55.9252,56.0146,55.9053,56.0146,483340.0
2019-07-09 15:55:00,56.32,56.32,56.21,56.23,678880.0,55.9848,55.9848,55.8755,55.8953,678880.0
2019-07-10 09:30:00,56.56,56.75,56.55,56.73,638560.0,56.2234,56.4122,56.2134,56.3924,638560.0
2019-07-10 09:35:00,56.73,56.9,56.7,56.78,286240.0,56.3924,56.5613,56.3625,56.4421,286240.0
2019-07-10 09:40:00,56.79,56.87,56.77,56.78,497920.0,56.452,56.5315,56.4321,56.4421,497920.0
2019-07-10 09:45:00,56.83,57.04,56.83,56.99,425100.0,56.4918,56.7005,56.4918,56.6508,425100.0
2019-07-10 09:50:00,56.99,57.03,56.93,56.97,471360.0,56.6508,56.6906,56.5912,56.6309,471360.0
2019-07-10 09:55:00,56.99,57.0,56.88,56.99,469640.0,56.6508,56.6608,56.5415,56.6508,469640.0
2019-07-10 10:00:00,56.99,57.0,56.87,56.89,111000.0,56.6508,56.6608,56.5315,56.5514,111000.0
2019-07-10 10:05:00,56.87,56.88,56.74,56.81,252940.0,56.5315,56.5415,56.4023,56.4719,252940.0
2019-07-10 10:10:00,56.81,56.9,56.81,56.89,137140.0,56.4719,56.5613,56.4719,56.5514,137140.0
2019-07-10 10:15:00,56.88,56.99,56.88,56.98,97720.0,56.5415,56.6508,56.5415,56.6409,97720.0
2019-07-10 10:20:00,56.98,56.99,56.85,56.86,109640.0,56.6409,56.6508,56.5116,56.5216,109640.0
2019-07-10 10:25:00,56.85,56.85,56.7,56.71,116740.0,56.5116,56.5116,56.3625,56.3725,116740.0
2019-07-10 10:30:00,56.74,56.86,56.71,56.82,98240.0,56.4023,56.5216,56.3725,56.4818,98240.0
2019-07-10 10:35:00,56.82,56.9,56.78,56.9,110720.0,56.4818,56.5613,56.4421,56.5613,110720.0
2019-07-10 10:40:00,56.9,56.95,56.83,56.95,202320.0,56.5613,56.611,56.4918,56.611,202320.0
2019-07-10 10:45:00,56.94,56.98,56.92,56.93,173500.0,56.6011,56.6409,56.5812,56.5912,173500.0
2019-07-10 10:50:00,56.92,56.94,56.82,56.84,105820.0,56.5812,56.6011,56.4818,56.5017,105820.0
2019-07-10 10:55:00,56.85,56.92,56.8,56.81,104400.0,56.5116,56.5812,56.4619,56.4719,104400.0
2019-07-10 11:00:00,56.81,56.89,56.8,56.87,139840.0,56.4719,56.5514,56.4619,56.5315,139840.0
2019-07-10 11:05:00,56.84,56.84,56.69,56.69,135680.0,56.5017,56.5017,56.3526,56.3526,135680.0
2019-07-10 11:10:00,56.66,56.71,56.66,56.7,153840.0,56.3228,56.3725,56.3228,56.3625,153840.0
2019-07-10 11:15:00,56.7,56.71,56.57,56.59,117240.0,56.3625,56.3725,56.2333,56.2532,117240.0
2019-07-10 11:20:00,56.59,56.66,56.56,56.6,145460.0,56.2532,56.3228,56.2234,56.2631,145460.0
2019-07-10 11:25:00,56.58,56.66,56.57,56.62,65580.0,56.2433,56.3228,56.2333,56.283,65580.0
2019-07-10 11:30:00,56.64,56.68,56.64,56.67,58600.0,56.3029,56.3427,56.3029,56.3327,58600.0
2019-07-10 11:35:00,56.65,56.66,56.62,56.63,84000.0,56.3128,56.3228,56.283,56.293,84000.0
2019-07-10 11:40:00,56.62,56.63,56.55,56.61,137880.0,56.283,56.293,56.2134,56.2731,137880.0
2019-07-10 11:45:00,56.64,56.7,56.56,56.67,154320.0,56.3029,56.3625,56.2234,56.3327,154320.0
2019-07-10 11:50:00,56.68,56.74,56.67,56.74,113700.0,56.3427,56.4023,56.3327,56.4023,113700.0
2019-07-10 11:55:00,56.72,56.79,56.7,56.79,28580.0,56.3824,56.452,56.3625,56.452,28580.0
2019-07-10 12:00:00,56.75,56.75,56.68,56.69,74120.0,56.4122,56.4122,56.3427,56.3526,74120.0
2019-07-10 12:05:00,56.7,56.75,56.66,56.7,59600.0,56.3625,56.4122,56.3228,56.3625,59600.0
2019-07-10 12:10:00,56.72,56.72,56.68,56.69,48920.0,56.3824,56.3824,56.3427,56.3526,48920.0
2019-07-10 12:15:00,56.67,56.77,56.67,56.76,86680.0,56.3327,56.4321,56.3327,56.4222,86680.0
2019-07-10 12:20:00,56.75,56.75,56.67,56.69,78020.0,56.4122,56.4122,56.3327,56.3526,78020.0
2019-07-10 12:25:00,56.69,56.7,56.67,56.67,46560.0,56.3526,56.3625,56.3327,56.3327,46560.0
2019-07-10 12:30:00,56.71,56.77,56.7,56.77,71600.0,56.3725,56.4321,56.3625,56.4321,71600.0
2019-07-10 12:35:00,56.76,56.77,56.73,56.73,55100.0,56.4222,56.4321,56.3924,56.3924,55100.0
2019-07-10 12:40:00,56.73,56.76,56.71,56.73,75800.0,56.3924,56.4222,56.3725,56.3924,75800.0
2019-07-10 12:45:00,56.76,56.78,56.73,56.76,84000.0,56.4222,56.4421,56.3924,56.4222,84000.0
2019-07-10 12:50:00,56.76,56.78,56.73,56.75,70000.0,56.4222,56.4421,56.3924,56.4122,70000.0
2019-07-10 12:55:00,56.73,56.8,56.72,56.8,58820.0,56.3924,56.4619,56.3824,56.4619,58820.0
2019-07-10 13:00:00,56.82,56.85,56.8,56.82,97460.0,56.4818,56.5116,56.4619,56.4818,97460.0
2019-07-10 13:05:00,56.82,56.84,56.8,56.82,46000.0,56.4818,56.5017,56.4619,56.4818,46000.0
2019-07-10 13:10:00,56.8,56.84,56.79,56.84,117720.0,56.4619,56.5017,56.452,56.5017,117720.0
2019-07-10 13:15:00,56.82,56.87,56.82,56.86,65420.0,56.4818,56.5315,56.4818,56.5216,65420.0
2019-07-10 13:20:00,56.86,56.9,56.86,56.89,57060.0,56.5216,56.5613,56.5216,56.5514,57060.0
2019-07-10 13:25:00,56.89,56.91,56.88,56.89,92700.0,56.5514,56.5713,56.5415,56.5514,92700.0
2019-07-10 13:30:00,56.88,56.92,56.87,56.87,58560.0,56.5415,56.5812,56.5315,56.5315,58560.0
2019-07-10 13:35:00,56.88,56.94,56.88,56.9,64800.0,56.5415,56.6011,56.5415,56.5613,64800.0
2019-07-10 13:40:00,56.92,56.96,56.92,56.95,109200.0,56.5812,56.621,56.5812,56.611,109200.0
2019-07-10 13:45:00,56.97,56.97,56.94,56.96,55300.0,56.6309,56.6309,56.6011,56.621,55300.0
2019-07-10 13:50:00,56.98,57.04,56.96,57.04,177000.0,56.6409,56.7005,56.621,56.7005,177000.0
2019-07-10 13:55:00,57.05,57.08,57.03,57.04,127560.0,56.7105,56.7403,56.6906,56.7005,127560.0
2019-07-10 14:00:00,57.05,57.1,57.0,57.0,268300.0,56.7105,56.7602,56.6608,56.6608,268300.0
2019-07-10 14:05:00,57.0,57.0,56.91,56.92,78540.0,56.6608,56.6608,56.5713,56.5812,78540.0
2019-07-10 14:10:00,56.93,56.97,56.91,56.92,101400.0,56.5912,56.6309,56.5713,56.5812,101400.0
2019-07-10 14:15:00,56.9,56.9,56.85,56.86,72260.0,56.5613,56.5613,56.5116,56.5216,72260.0
2019-07-10 14:20:00,56.87,56.92,56.83,56.83,50000.0,56.5315,56.5812,56.4918,56.4918,50000.0
2019-07-10 14:25:00,56.85,56.85,56.82,56.82,32000.0,56.5116,56.5116,56.4818,56.4818,32000.0
2019-07-10 14:30:00,56.81,56.86,56.79,56.81,114000.0,56.4719,56.5216,56.452,56.4719,114000.0
2019-07-10 14:35:00,56.81,56.84,56.8,56.81,51300.0,56.4719,56.5017,56.4619,56.4719,51300.0
2019-07-10 14:40:00,56.79,56.8,56.75,56.79,70720.0,56.452,56.4619,56.4122,56.452,70720.0
2019-07-10 14:45:00,56.77,56.8,56.76,56.76,40820.0,56.4321,56.4619,56.4222,56.4222,40820.0
2019-07-10 14:50:00,56.79,56.82,56.76,56.81,46000.0,56.452,56.4818,56.4222,56.4719,46000.0
2019-07-10 14:55:00,56.81,56.81,56.79,56.79,80000.0,56.4719,56.4719,56.452,56.452,80000.0
2019-07-10 15:00:00,56.79,56.83,56.75,56.77,64900.0,56.452,56.4918,56.4122,56.4321,64900.0
2019-07-10 15:05:00,56.78,56.8,56.75,56.78,34000.0,56.4421,56.4619,56.4122,56.4421,34000.0
2019-07-10 15:10:00,56.79,56.83,56.79,56.81,57380.0,56.452,56.4918,56.452,56.4719,57380.0
2019-07-10 15:15:00,56.81,56.81,56.73,56.74,155000.0,56.4719,56.4719,56.3924,56.4023,155000.0
2019-07-10 15:20:00,56.75,56.76,56.73,56.73,68320.0,56.4122,56.4222,56.3924,56.3924,68320.0
2019-07-10 15:25:00,56.73,56.78,56.73,56.75,64120.0,56.3924,56.4421,56.3924,56.4122,64120.0
2019-07-10 15:30:00,56.76,56.82,56.76,56.82,149720.0,56.4222,56.4818,56.4222,56.4818,149720.0
2019-07-10 15:35:00,56.82,56.83,56.79,56.81,174000.0,56.4818,56.4918,56.452,56.4719,174000.0
2019-07-10 15:40:00,56.8,56.93,56.8,56.92,162180.0,56.4619,56.5912,56.4619,56.5812,162180.0
2019-07-10 15:45:00,56.9,56.93,56.88,56.92,178320.0,56.5613,56.5912,56.5415,56.5812,178320.0
2019-07-10 15:50:00,56.91,57.06,56.91,57.05,558420.0,56.5713,56.7204,56.5713,56.7105,558420.0
2019-07-10 15:55:00,57.06,57.08,56.98,57.02,696040.0,56.7204,56.7403,56.6409,56.6806,696040.0
2019-07-11 09:30:00,57.16,57.39,57.16,57.36,761940.0,56.8198,57.0484,56.8198,57.0186,761940.0
2019-07-11 09:35:00,57.35,57.44,57.3,57.36,354720.0,57.0087,57.0981,56.959,57.0186,354720.0
2019-07-11 09:40:00,57.34,57.35,57.26,57.27,293120.0,56.9987,57.0087,56.9192,56.9291,293120.0
2019-07-11 09:45:00,57.28,57.49,57.28,57.49,418080.0,56.9391,57.1478,56.9391,57.1478,418080.0
2019-07-11 09:50:00,57.47,57.56,57.43,57.54,389920.0,57.128,57.2174,57.0882,57.1975,389920.0
2019-07-11 09:55:00,57.55,57.65,57.51,57.62,329780.0,57.2075,57.3069,57.1677,57.2771,329780.0
2019-07-11 10:00:00,57.63,57.65,57.55,57.59,379000.0,57.287,57.3069,57.2075,57.2472,379000.0
2019-07-11 10:05:00,57.57,57.57,57.42,57.46,614000.0,57.2274,57.2274,57.0783,57.118,614000.0
2019-07-11 10:10:00,57.48,57.55,57.44,57.55,210700.0,57.1379,57.2075,57.0981,57.2075,210700.0
2019-07-11 10:15:00,57.52,57.52,57.47,57.49,202680.0,57.1777,57.1777,57.128,57.1478,202680.0
2019-07-11 10:20:00,57.48,57.48,57.39,57.42,185440.0,57.1379,57.1379,57.0484,57.0783,185440.0
2019-07-11 10:25:00,57.41,57.43,57.36,57.36,219340.0,57.0683,57.0882,57.0186,57.0186,219340.0
2019-07-11 10:30:00,57.39,57.4,57.3,57.3,304080.0,57.0484,57.0584,56.959,56.959,304080.0
2019-07-11 10:35:00,57.31,57.33,57.28,57.3,183600.0,56.9689,56.9888,56.9391,56.959,183600.0
2019-07-11 10:40:00,57.3,57.38,57.3,57.34,210580.0,56.959,57.0385,56.959,56.9987,210580.0
2019-07-11 10:45:00,57.36,57.39,57.33,57.33,146660.0,57.0186,57.0484,56.9888,56.9888,146660.0
2019-07-11 10:50:00,57.34,57.42,57.32,57.38,158720.0,56.9987,57.0783,56.9788,57.0385,158720.0
2019-07-11 10:55:00,57.39,57.4,57.36,57.38,97580.0,57.0484,57.0584,57.0186,57.0385,97580.0
2019-07-11 11:00:00,57.38,57.44,57.38,57.4,146120.0,57.0385,57.0981,57.0385,57.0584,146120.0
2019-07-11 11:05:00,57.42,57.49,57.42,57.49,120120.0,57.0783,57.1478,57.0783,57.1478,120120.0
2019-07-11 11:10:00,57.48,57.5,57.45,57.45,241060.0,57.1379,57.1578,57.1081,57.1081,241060.0
2019-07-11 11:15:00,57.43,57.43,57.39,57.43,130580.0,57.0882,57.0882,57.0484,57.0882,130580.0
2019-07-11 11:20:00,57.43,57.5,57.43,57.48,199800.0,57.0882,57.1578,57.0882,57.1379,199800.0
2019-07-11 11:25:00,57.48,57.5,57.45,57.47,172400.0,57.1379,57.1578,57.1081,57.128,172400.0
2019-07-11 11:30:00,57.46,57.48,57.44,57.47,60100.0,57.118,57.1379,57.0981,57.128,60100.0
2019-07-11 11:35:00,57.47,57.49,57.45,57.47,57020.0,57.128,57.1478,57.1081,57.128,57020.0
2019-07-11 11:40:00,57.47,57.5,57.42,57.49,100700.0,57.128,57.1578,57.0783,57.1478,100700.0
2019-07-11 11:45:00,57.46,57.49,57.45,57.46,52000.0,57.118,57.1478,57.1081,57.118,52000.0
2019-07-11 11:50:00,57.46,57.49,57.44,57.47,148100.0,57.118,57.1478,57.0981,57.128,148100.0
2019-07-11 11:55:00,57.47,57.5,57.46,57.49,128080.0,57.128,57.1578,57.118,57.1478,128080.0
2019-07-11 12:00:00,57.48,57.5,57.45,57.49,162980.0,57.1379,57.1578,57.1081,57.1478,162980.0
2019-07-11 12:05:00,57.49,57.49,57.45,57.46,121980.0,57.1478,57.1478,57.1081,57.118,121980.0
2019-07-11 12:10:00,57.45,57.45,57.42,57.43,149840.0,57.1081,57.1081,57.0783,57.0882,149840.0
2019-07-11 12:15:00,57.42,57.42,57.38,57.38,101080.0,57.0783,57.0783,57.0385,57.0385,101080.0
2019-07-11 12:20:00,57.4,57.44,57.38,57.44,112000.0,57.0584,57.0981,57.0385,57.0981,112000.0
2019-07-11 12:25:00,57.44,57.45,57.39,57.45,80660.0,57.0981,57.1081,57.0484,57.1081,80660.0
2019-07-11 12:30:00,57.43,57.43,57.4,57.43,90240.0,57.0882,57.0882,57.0584,57.0882,90240.0
2019-07-11 12:35:00,57.43,57.45,57.43,57.43,83200.0,57.0882,57.1081,57.0882,57.0882,83200.0
2019-07-11 12:40:00,57.42,57.44,57.41,57.43,68000.0,57.0783,57.0981,57.0683,57.0882,68000.0
2019-07-11 12:45:00,57.43,57.44,57.4,57.4,48000.0,57.0882,57.0981,57.0584,57.0584,48000.0
2019-07-11 12:50:00,57.39,57.39,57.35,57.36,50000.0,57.0484,57.0484,57.0087,57.0186,50000.0
2019-07-11 12:55:00,57.37,57.38,57.35,57.35,51080.0,57.0285,57.0385,57.0087,57.0087,51080.0
2019-07-11 13:00:00,57.37,57.37,57.33,57.33,35460.0,57.0285,57.0285,56.9888,56.9888,35460.0
2019-07-11 13:05:00,57.33,57.33,57.28,57.28,71500.0,56.9888,56.9888,56.9391,56.9391,71500.0
2019-07-11 13:10:00,57.28,57.34,57.28,57.34,78000.0,56.9391,56.9987,56.9391,56.9987,78000.0
2019-07-11 13:15:00,57.35,57.35,57.25,57.3,134980.0,57.0087,57.0087,56.9093,56.959,134980.0
2019-07-11 13:20:00,57.29,57.29,57.2,57.22,180520.0,56.949,56.949,56.8596,56.8794,180520.0
2019-07-11 13:25:00,57.22,57.26,57.16,57.17,68040.0,56.8794,56.9192,56.8198,56.8297,68040.0
2019-07-11 13:30:00,57.17,57.22,57.16,57.2,427220.0,56.8297,56.8794,56.8198,56.8596,427220.0
2019-07-11 13:35:00,57.18,57.2,57.11,57.2,265600.0,56.8397,56.8596,56.7701,56.8596,265600.0
2019-07-11 13:40:00,57.19,57.2,57.09,57.15,157320.0,56.8496,56.8596,56.7502,56.8099,157320.0
2019-07-11 13:45:00,57.14,57.15,57.08,57.1,78660.0,56.7999,56.8099,56.7403,56.7602,78660.0
2019-07-11 13:50:00,57.1,57.15,57.1,57.15,106000.0,56.7602,56.8099,56.7602,56.8099,106000.0
2019-07-11 13:55:00,57.16,57.16,57.1,57.1,81140.0,56.8198,56.8198,56.7602,56.7602,81140.0
2019-07-11 14:00:00,57.1,57.12,57.05,57.11,115420.0,56.7602,56.78,56.7105,56.7701,115420.0
2019-07-11 14:05:00,57.12,57.14,57.1,57.12,154800.0,56.78,56.7999,56.7602,56.78,154800.0
2019-07-11 14:10:00,57.11,57.14,57.09,57.13,52640.0,56.7701,56.7999,56.7502,56.79,52640.0
2019-07-11 14:15:00,57.12,57.13,57.01,57.03,124180.0,56.78,56.79,56.6707,56.6906,124180.0
2019-07-11 14:20:00,57.03,57.05,56.98,57.02,174880.0,56.6906,56.7105,56.6409,56.6806,174880.0
2019-07-11 14:25:00,57.03,57.06,57.02,57.04,129400.0,56.6906,56.7204,56.6806,56.7005,129400.0
2019-07-11 14:30:00,57.04,57.11,57.04,57.08,160680.0,56.7005,56.7701,56.7005,56.7403,160680.0
2019-07-11 14:35:00,57.09,57.18,57.08,57.15,107200.0,56.7502,56.8397,56.7403,56.8099,107200.0
2019-07-11 14:40:00,57.16,57.21,57.16,57.21,94980.0,56.8198,56.8695,56.8198,56.8695,94980.0
2019-07-11 14:45:00,57.21,57.22,57.19,57.21,66040.0,56.8695,56.8794,56.8496,56.8695,66040.0
2019-07-11 14:50:00,57.21,57.23,57.19,57.2,158000.0,56.8695,56.8894,56.8496,56.8596,158000.0
2019-07-11 14:55:00,57.21,57.24,57.2,57.23,82600.0,56.8695,56.8993,56.8596,56.8894,82600.0
2019-07-11 15:00:00,57.22,57.22,57.19,57.2,130520.0,56.8794,56.8794,56.8496,56.8596,130520.0
2019-07-11 15:05:00,57.2,57.24,57.19,57.23,112420.0,56.8596,56.8993,56.8496,56.8894,112420.0
2019-07-11 15:10:00,57.23,57.24,57.19,57.2,66000.0,56.8894,56.8993,56.8496,56.8596,66000.0
2019-07-11 15:15:00,57.2,57.23,57.2,57.21,74520.0,56.8596,56.8894,56.8596,56.8695,74520.0
2019-07-11 15:20:00,57.22,57.22,57.18,57.2,268100.0,56.8794,56.8794,56.8397,56.8596,268100.0
2019-07-11 15:25:00,57.2,57.2,57.14,57.14,87000.0,56.8596,56.8596,56.7999,56.7999,87000.0
2019-07-11 15:30:00,57.15,57.2,57.15,57.18,200000.0,56.8099,56.8596,56.8099,56.8397,200000.0
2019-07-11 15:35:00,57.18,57.22,57.17,57.22,152200.0,56.8397,56.8794,56.8297,56.8794,152200.0
2019-07-11 15:40:00,57.21,57.21,57.13,57.16,171000.0,56.8695,56.8695,56.79,56.8198,171000.0
2019-07-11 15:45:00,57.17,57.23,57.15,57.23,165060.0,56.8297,56.8894,56.8099,56.8894,165060.0
2019-07-11 15:50:00,57.23,57.27,57.15,57.15,220220.0,56.8894,56.9291,56.8099,56.8099,220220.0
2019-07-11 15:55:00,57.2,57.28,57.14,57.21,410660.0,56.8596,56.9391,56.7999,56.8695,410660.0
2019-07-12 09:30:00,57.2,57.34,57.15,57.23,764700.0,56.8596,56.9987,56.8099,56.8894,764700.0
2019-07-12 09:35:00,57.2,57.35,57.16,57.17,280640.0,56.8596,57.0087,56.8198,56.8297,280640.0
2019-07-12 09:40:00,57.22,57.24,57.12,57.17,214300.0,56.8794,56.8993,56.78,56.8297,214300.0
2019-07-12 09:45:00,57.18,57.23,57.18,57.2,100040.0,56.8397,56.8894,56.8397,56.8596,100040.0
2019-07-12 09:50:00,57.22,57.23,57.18,57.18,173380.0,56.8794,56.8894,56.8397,56.8397,173380.0
2019-07-12 09:55:00,57.19,57.26,57.18,57.19,119820.0,56.8496,56.9192,56.8397,56.8496,119820.0
2019-07-12 10:00:00,57.18,57.24,57.17,57.23,88340.0,56.8397,56.8993,56.8297,56.8894,88340.0
2019-07-12 10:05:00,57.21,57.22,57.15,57.15,116340.0,56.8695,56.8794,56.8099,56.8099,116340.0
2019-07-12 10:10:00,57.12,57.13,57.03,57.05,147480.0,56.78,56.79,56.6906,56.7105,147480.0
2019-07-12 10:15:00,57.04,57.08,57.03,57.06,96000.0,56.7005,56.7403,56.6906,56.7204,96000.0
2019-07-12 10:20:00,57.06,57.06,57.02,57.02,139720.0,56.7204,56.7204,56.6806,56.6806,139720.0
2019-07-12 10:25:00,57.02,57.07,56.95,57.06,175120.0,56.6806,56.7303,56.611,56.7204,175120.0
2019-07-12 10:30:00,57.05,57.07,57.03,57.06,91600.0,56.7105,56.7303,56.6906,56.7204,91600.0
2019-07-12 10:35:00,57.04,57.1,57.03,57.1,82720.0,56.7005,56.7602,56.6906,56.7602,82720.0
2019-07-12 10:40:00,57.11,57.11,57.03,57.03,61000.0,56.7701,56.7701,56.6906,56.6906,61000.0
2019-07-12 10:45:00,57.04,57.06,57.0,57.05,60840.0,56.7005,56.7204,56.6608,56.7105,60840.0
2019-07-12 10:50:00,57.06,57.07,56.99,56.99,325360.0,56.7204,56.7303,56.6508,56.6508,325360.0
2019-07-12 10:55:00,57.0,57.0,56.94,56.98,92340.0,56.6608,56.6608,56.6011,56.6409,92340.0
2019-07-12 11:00:00,56.96,57.02,56.94,57.0,100960.0,56.621,56.6806,56.6011,56.6608,100960.0
2019-07-12 11:05:00,56.98,57.01,56.97,56.98,48000.0,56.6409,56.6707,56.6309,56.6409,48000.0
2019-07-12 11:10:00,57.0,57.08,56.99,57.08,196840.0,56.6608,56.7403,56.6508,56.7403,196840.0
2019-07-12 11:15:00,57.1,57.15,57.1,57.14,124720.0,56.7602,56.8099,56.7602,56.7999,124720.0
2019-07-12 11:20:00,57.14,57.19,57.11,57.17,92840.0,56.7999,56.8496,56.7701,56.8297,92840.0
2019-07-12 11:25:00,57.19,57.23,57.18,57.22,91920.0,56.8496,56.8894,56.8397,56.8794,91920.0
2019-07-12 11:30:00,57.2,57.22,57.17,57.2,83400.0,56.8596,56.8794,56.8297,56.8596,83400.0
2019-07-12 11:35:00,57.21,57.22,57.17,57.18,66880.0,56.8695,56.8794,56.8297,56.8397,66880.0
2019-07-12 11:40:00,57.18,57.22,57.15,57.19,92460.0,56.8397,56.8794,56.8099,56.8496,92460.0
2019-07-12 11:45:00,57.19,57.21,57.19,57.21,32940.0,56.8496,56.8695,56.8496,56.8695,32940.0
2019-07-12 11:50:00,57.22,57.24,57.2,57.21,102120.0,56.8794,56.8993,56.8596,56.8695,102120.0
2019-07-12 11:55:00,57.23,57.23,57.19,57.19,40800.0,56.8894,56.8894,56.8496,56.8496,40800.0
2019-07-12 12:00:00,57.19,57.26,57.19,57.25,91000.0,56.8496,56.9192,56.8496,56.9093,91000.0
2019-07-12 12:05:00,57.26,57.29,57.26,57.26,91880.0,56.9192,56.949,56.9192,56.9192,91880.0
2019-07-12 12:10:00,57.28,57.29,57.27,57.28,68000.0,56.9391,56.949,56.9291,56.9391,68000.0
2019-07-12 12:15:00,57.3,57.31,57.27,57.28,51000.0,56.959,56.9689,56.9291,56.9391,51000.0
2019-07-12 12:20:00,57.28,57.28,57.26,57.28,70980.0,56.9391,56.9391,56.9192,56.9391,70980.0
2019-07-12 12:25:00,57.29,57.29,57.26,57.27,48000.0,56.949,56.949,56.9192,56.9291,48000.0
2019-07-12 12:30:00,57.27,57.27,57.24,57.27,53440.0,56.9291,56.9291,56.8993,56.9291,53440.0
2019-07-12 12:35:00,57.29,57.34,57.28,57.33,106480.0,56.949,56.9987,56.9391,56.9888,106480.0
2019-07-12 12:40:00,57.31,57.32,57.29,57.31,58400.0,56.9689,56.9788,56.949,56.9689,58400.0
2019-07-12 12:45:00,57.32,57.33,57.31,57.33,31860.0,56.9788,56.9888,56.9689,56.9888,31860.0
2019-07-12 12:50:00,57.33,57.37,57.32,57.36,209760.0,56.9888,57.0285,56.9788,57.0186,209760.0
2019-07-12 12:55:00,57.34,57.35,57.33,57.34,79800.0,56.9987,57.0087,56.9888,56.9987,79800.0
2019-07-12 13:00:00,57.33,57.35,57.33,57.34,36000.0,56.9888,57.0087,56.9888,56.9987,36000.0
2019-07-12 13:05:00,57.34,57.34,57.3,57.3,71580.0,56.9987,56.9987,56.959,56.959,71580.0
2019-07-12 13:10:00,57.29,57.29,57.25,57.26,99300.0,56.949,56.949,56.9093,56.9192,99300.0
2019-07-12 13:15:00,57.25,57.26,57.23,57.26,82000.0,56.9093,56.9192,56.8894,56.9192,82000.0
2019-07-12 13:20:00,57.26,57.28,57.24,57.24,59720.0,56.9192,56.9391,56.8993,56.8993,59720.0
2019-07-12 13:25:00,57.25,57.26,57.23,57.24,56000.0,56.9093,56.9192,56.8894,56.8993,56000.0
2019-07-12 13:30:00,57.23,57.26,57.23,57.24,94000.0,56.8894,56.9192,56.8894,56.8993,94000.0
2019-07-12 13:35:00,57.24,57.25,57.22,57.22,82000.0,56.8993,56.9093,56.8794,56.8794,82000.0
2019-07-12 13:40:00,57.22,57.24,57.19,57.19,78880.0,56.8794,56.8993,56.8496,56.8496,78880.0
2019-07-12 13:45:00,57.2,57.21,57.18,57.21,46000.0,56.8596,56.8695,56.8397,56.8695,46000.0
2019-07-12 13:50:00,57.2,57.22,57.2,57.22,74000.0,56.8596,56.8794,56.8596,56.8794,74000.0
2019-07-12 13:55:00,57.22,57.22,57.18,57.2,62780.0,56.8794,56.8794,56.8397,56.8596,62780.0
2019-07-12 14:00:00,57.2,57.22,57.2,57.22,41840.0,56.8596,56.8794,56.8596,56.8794,41840.0
2019-07-12 14:05:00,57.22,57.26,57.22,57.26,63620.0,56.8794,56.9192,56.8794,56.9192,63620.0
2019-07-12 14:10:00,57.27,57.27,57.21,57.22,82120.0,56.9291,56.9291,56.8695,56.8794,82120.0
2019-07-12 14:15:00,57.22,57.23,57.21,57.22,57900.0,56.8794,56.8894,56.8695,56.8794,57900.0
2019-07-12 14:20:00,57.22,57.22,57.19,57.19,67220.0,56.8794,56.8794,56.8496,56.8496,67220.0
2019-07-12 14:25:00,57.2,57.23,57.2,57.22,36020.0,56.8596,56.8894,56.8596,56.8794,36020.0
2019-07-12 14:30:00,57.21,57.23,57.21,57.21,100880.0,56.8695,56.8894,56.8695,56.8695,100880.0
2019-07-12 14:35:00,57.19,57.22,57.19,57.2,35300.0,56.8496,56.8794,56.8496,56.8596,35300.0
2019-07-12 14:40:00,57.2,57.2,57.19,57.19,24000.0,56.8596,56.8596,56.8496,56.8496,24000.0
2019-07-12 14:45:00,57.18,57.22,57.18,57.21,84540.0,56.8397,56.8794,56.8397,56.8695,84540.0
2019-07-12 14:50:00,57.21,57.25,57.2,57.25,41200.0,56.8695,56.9093,56.8596,56.9093,41200.0
2019-07-12 14:55:00,57.25,57.26,57.21,57.24,61340.0,56.9093,56.9192,56.8695,56.8993,61340.0
2019-07-12 15:00:00,57.24,57.25,57.21,57.21,70880.0,56.8993,56.9093,56.8695,56.8695,70880.0
2019-07-12 15:05:00,57.22,57.23,57.21,57.22,26020.0,56.8794,56.8894,56.8695,56.8794,26020.0
2019-07-12 15:10:00,57.22,57.23,57.2,57.21,68020.0,56.8794,56.8894,56.8596,56.8695,68020.0
2019-07-12 15:15:00,57.19,57.21,57.19,57.21,51780.0,56.8496,56.8695,56.8496,56.8695,51780.0
2019-07-12 15:20:00,57.24,57.28,57.24,57.27,151600.0,56.8993,56.9391,56.8993,56.9291,151600.0
2019-07-12 15:25:00,57.26,57.27,57.24,57.26,102000.0,56.9192,56.9291,56.8993,56.9192,102000.0
2019-07-12 15:30:00,57.26,57.28,57.22,57.23,85280.0,56.9192,56.9391,56.8794,56.8894,85280.0
2019-07-12 15:35:00,57.24,57.28,57.24,57.24,213180.0,56.8993,56.9391,56.8993,56.8993,213180.0
2019-07-12 15:40:00,57.25,57.27,57.24,57.26,110560.0,56.9093,56.9291,56.8993,56.9192,110560.0
2019-07-12 15:45:00,57.25,57.26,57.24,57.26,144000.0,56.9093,56.9192,56.8993,56.9192,144000.0
2019-07-12 15:50:00,57.25,57.26,57.21,57.22,327860.0,56.9093,56.9192,56.8695,56.8794,327860.0
2019-07-12 15:55:00,57.22,57.26,57.21,57.23,679280.0,56.8794,56.9192,56.8695,56.8894,679280.0
2019-07-15 09:30:00,57.33,57.34,57.02,57.05,546460.0,56.9888,56.9987,56.6806,56.7105,546460.0
2019-07-15 09:35:00,57.05,57.06,56.97,57.03,239760.0,56.7105,56.7204,56.6309,56.6906,239760.0
2019-07-15 09:40:00,57.04,57.13,57.03,57.1,229860.0,56.7005,56.79,56.6906,56.7602,229860.0
2019-07-15 09:45:00,57.11,57.12,57.05,57.12,191700.0,56.7701,56.78,56.7105,56.78,191700.0
2019-07-15 09:50:00,57.12,57.21,57.08,57.2,221000.0,56.78,56.8695,56.7403,56.8596,221000.0
2019-07-15 09:55:00,57.21,57.23,57.19,57.2,158060.0,56.8695,56.8894,56.8496,56.8596,158060.0
2019-07-15 10:00:00,57.19,57.24,57.14,57.17,135560.0,56.8496,56.8993,56.7999,56.8297,135560.0
2019-07-15 10:05:00,57.15,57.21,57.15,57.18,118180.0,56.8099,56.8695,56.8099,56.8397,118180.0
2019-07-15 10:10:00,57.16,57.18,57.14,57.16,101580.0,56.8198,56.8397,56.7999,56.8198,101580.0
2019-07-15 10:15:00,57.17,57.31,57.17,57.27,229900.0,56.8297,56.9689,56.8297,56.9291,229900.0
2019-07-15 10:20:00,57.28,57.29,57.18,57.21,236060.0,56.9391,56.949,56.8397,56.8695,236060.0
2019-07-15 10:25:00,57.18,57.23,57.18,57.22,101120.0,56.8397,56.8894,56.8397,56.8794,101120.0
2019-07-15 10:30:00,57.21,57.24,57.21,57.23,70000.0,56.8695,56.8993,56.8695,56.8894,70000.0
2019-07-15 10:35:00,57.22,57.34,57.21,57.31,201620.0,56.8794,56.9987,56.8695,56.9689,201620.0
2019-07-15 10:40:00,57.31,57.33,57.29,57.32,75700.0,56.9689,56.9888,56.949,56.9788,75700.0
2019-07-15 10:45:00,57.33,57.33,57.27,57.28,92000.0,56.9888,56.9888,56.9291,56.9391,92000.0
2019-07-15 10:50:00,57.26,57.33,57.22,57.32,114600.0,56.9192,56.9888,56.8794,56.9788,114600.0
2019-07-15 10:55:00,57.33,57.37,57.32,57.33,50200.0,56.9888,57.0285,56.9788,56.9888,50200.0
2019-07-15 11:00:00,57.31,57.34,57.3,57.32,78620.0,56.9689,56.9987,56.959,56.9788,78620.0
2019-07-15 11:05:00,57.32,57.35,57.31,57.35,66280.0,56.9788,57.0087,56.9689,57.0087,66280.0
2019-07-15 11:10:00,57.35,57.35,57.32,57.35,83240.0,57.0087,57.0087,56.9788,57.0087,83240.0
2019-07-15 11:15:00,57.36,57.42,57.36,57.39,147960.0,57.0186,57.0783,57.0186,57.0484,147960.0
2019-07-15 11:20:00,57.39,57.43,57.39,57.41,78000.0,57.0484,57.0882,57.0484,57.0683,78000.0
2019-07-15 11:25:00,57.41,57.44,57.4,57.41,75960.0,57.0683,57.0981,57.0584,57.0683,75960.0
2019-07-15 11:30:00,57.41,57.43,57.39,57.4,74080.0,57.0683,57.0882,57.0484,57.0584,74080.0
2019-07-15 11:35:00,57.42,57.43,57.41,57.42,57800.0,57.0783,57.0882,57.0683,57.0783,57800.0
2019-07-15 11:40:00,57.42,57.45,57.42,57.43,81000.0,57.0783,57.1081,57.0783,57.0882,81000.0
2019-07-15 11:45:00,57.43,57.46,57.42,57.44,52980.0,57.0882,57.118,57.0783,57.0981,52980.0
2019-07-15 11:50:00,57.43,57.45,57.41,57.43,70000.0,57.0882,57.1081,57.0683,57.0882,70000.0
2019-07-15 11:55:00,57.4,57.4,57.33,57.33,55300.0,57.0584,57.0584,56.9888,56.9888,55300.0
2019-07-15 12:00:00,57.35,57.39,57.34,57.39,86980.0,57.0087,57.0484,56.9987,57.0484,86980.0
2019-07-15 12:05:00,57.39,57.39,57.35,57.36,52000.0,57.0484,57.0484,57.0087,57.0186,52000.0
2019-07-15 12:10:00,57.36,57.39,57.34,57.38,72320.0,57.0186,57.0484,56.9987,57.0385,72320.0
2019-07-15 12:15:00,57.37,57.39,57.37,57.37,54000.0,57.0285,57.0484,57.0285,57.0285,54000.0
2019-07-15 12:20:00,57.38,57.4,57.33,57.34,87700.0,57.0385,57.0584,56.9888,56.9987,87700.0
2019-07-15 12:25:00,57.33,57.35,57.32,57.32,71000.0,56.9888,57.0087,56.9788,56.9788,71000.0
2019-07-15 12:30:00,57.33,57.35,57.33,57.34,91700.0,56.9888,57.0087,56.9888,56.9987,91700.0
2019-07-15 12:35:00,57.36,57.36,57.3,57.3,109960.0,57.0186,57.0186,56.959,56.959,109960.0
2019-07-15 12:40:00,57.29,57.35,57.29,57.33,70600.0,56.949,57.0087,56.949,56.9888,70600.0
2019-07-15 12:45:00,57.33,57.34,57.31,57.31,65200.0,56.9888,56.9987,56.9689,56.9689,65200.0
2019-07-15 12:50:00,57.31,57.33,57.31,57.32,68000.0,56.9689,56.9888,56.9689,56.9788,68000.0
2019-07-15 12:55:00,57.32,57.32,57.28,57.3,81580.0,56.9788,56.9788,56.9391,56.959,81580.0
2019-07-15 13:00:00,57.31,57.36,57.31,57.34,55200.0,56.9689,57.0186,56.9689,56.9987,55200.0
2019-07-15 13:05:00,57.32,57.32,57.28,57.3,79800.0,56.9788,56.9788,56.9391,56.959,79800.0
2019-07-15 13:10:00,57.29,57.31,57.28,57.29,38000.0,56.949,56.9689,56.9391,56.949,38000.0
2019-07-15 13:15:00,57.3,57.31,57.22,57.22,145800.0,56.959,56.9689,56.8794,56.8794,145800.0
2019-07-15 13:20:00,57.22,57.25,57.2,57.21,99420.0,56.8794,56.9093,56.8596,56.8695,99420.0
2019-07-15 13:25:00,57.22,57.3,57.22,57.28,116280.0,56.8794,56.959,56.8794,56.9391,116280.0
2019-07-15 13:30:00,57.28,57.31,57.28,57.29,74500.0,56.9391,56.9689,56.9391,56.949,74500.0
2019-07-15 13:35:00,57.29,57.33,57.29,57.32,82000.0,56.949,56.9888,56.949,56.9788,82000.0
2019-07-15 13:40:00,57.31,57.32,57.25,57.29,138480.0,56.9689,56.9788,56.9093,56.949,138480.0
2019-07-15 13:45:00,57.3,57.3,57.27,57.29,62900.0,56.959,56.959,56.9291,56.949,62900.0
2019-07-15 13:50:00,57.29,57.3,57.27,57.3,82600.0,56.949,56.959,56.9291,56.959,82600.0
2019-07-15 13:55:00,57.29,57.32,57.28,57.31,50600.0,56.949,56.9788,56.9391,56.9689,50600.0
2019-07-15 14:00:00,57.32,57.37,57.32,57.35,69200.0,56.9788,57.0285,56.9788,57.0087,69200.0
2019-07-15 14:05:00,57.35,57.38,57.32,57.37,98000.0,57.0087,57.0385,56.9788,57.0285,98000.0
2019-07-15 14:10:00,57.37,57.39,57.36,57.38,98300.0,57.0285,57.0484,57.0186,57.0385,98300.0
2019-07-15 14:15:00,57.38,57.38,57.36,57.38,67600.0,57.0385,57.0385,57.0186,57.0385,67600.0
2019-07-15 14:20:00,57.39,57.41,57.37,57.37,58000.0,57.0484,57.0683,57.0285,57.0285,58000.0
2019-07-15 14:25:00,57.37,57.39,57.35,57.36,86600.0,57.0285,57.0484,57.0087,57.0186,86600.0
2019-07-15 14:30:00,57.37,57.38,57.35,57.35,81800.0,57.0285,57.0385,57.0087,57.0087,81800.0
2019-07-15 14:35:00,57.35,57.39,57.34,57.35,75540.0,57.0087,57.0484,56.9987,57.0087,75540.0
2019-07-15 14:40:00,57.36,57.37,57.35,57.35,32000.0,57.0186,57.0285,57.0087,57.0087,32000.0
2019-07-15 14:45:00,57.36,57.39,57.35,57.39,56600.0,57.0186,57.0484,57.0087,57.0484,56600.0
2019-07-15 14:50:00,57.39,57.39,57.35,57.38,98440.0,57.0484,57.0484,57.0087,57.0385,98440.0
2019-07-15 14:55:00,57.37,57.39,57.37,57.39,76800.0,57.0285,57.0484,57.0285,57.0484,76800.0
2019-07-15 15:00:00,57.39,57.42,57.39,57.42,92020.0,57.0484,57.0783,57.0484,57.0783,92020.0
2019-07-15 15:05:00,57.42,57.43,57.41,57.42,122000.0,57.0783,57.0882,57.0683,57.0783,122000.0
2019-07-15 15:10:00,57.42,57.42,57.37,57.37,96000.0,57.0783,57.0783,57.0285,57.0285,96000.0
2019-07-15 15:15:00,57.36,57.39,57.35,57.35,106360.0,57.0186,57.0484,57.0087,57.0087,106360.0
2019-07-15 15:20:00,57.35,57.41,57.35,57.4,86280.0,57.0087,57.0683,57.0087,57.0584,86280.0
2019-07-15 15:25:00,57.41,57.42,57.39,57.41,113700.0,57.0683,57.0783,57.0484,57.0683,113700.0
2019-07-15 15:30:00,57.42,57.45,57.41,57.45,176000.0,57.0783,57.1081,57.0683,57.1081,176000.0
2019-07-15 15:35:00,57.45,57.45,57.42,57.43,133200.0,57.1081,57.1081,57.0783,57.0882,133200.0
2019-07-15 15:40:00,57.43,57.49,57.43,57.48,224600.0,57.0882,57.1478,57.0882,57.1379,224600.0
2019-07-15 15:45:00,57.47,57.5,57.46,57.48,191140.0,57.128,57.1578,57.118,57.1379,191140.0
2019-07-15 15:50:00,57.49,57.5,57.47,57.5,257980.0,57.1478,57.1578,57.128,57.1578,257980.0
2019-07-15 15:55:00,57.5,57.54,57.43,57.53,575680.0,57.1578,57.1975,57.0882,57.1876,575680.0
2019-07-16 09:30:00,57.3,57.52,57.25,57.4,833900.0,56.959,57.1777,56.9093,57.0584,833900.0
2019-07-16 09:35:00,57.43,57.66,57.43,57.62,451240.0,57.0882,57.3168,57.0882,57.2771,451240.0
2019-07-16 09:40:00,57.61,57.75,57.61,57.69,294220.0,57.2671,57.4063,57.2671,57.3466,294220.0
2019-07-16 09:45:00,57.68,57.69,57.61,57.67,460160.0,57.3367,57.3466,57.2671,57.3268,460160.0
2019-07-16 09:50:00,57.66,57.67,57.6,57.64,230780.0,57.3168,57.3268,57.2572,57.2969,230780.0
2019-07-16 09:55:00,57.66,57.71,57.62,57.64,251740.0,57.3168,57.3665,57.2771,57.2969,251740.0
2019-07-16 10:00:00,57.66,57.66,57.54,57.55,151960.0,57.3168,57.3168,57.1975,57.2075,151960.0
2019-07-16 10:05:00,57.56,57.57,57.52,57.54,302840.0,57.2174,57.2274,57.1777,57.1975,302840.0
2019-07-16 10:10:00,57.54,57.58,57.52,57.55,161720.0,57.1975,57.2373,57.1777,57.2075,161720.0
2019-07-16 10:15:00,57.54,57.59,57.48,57.51,152160.0,57.1975,57.2472,57.1379,57.1677,152160.0
2019-07-16 10:20:00,57.53,57.56,57.53,57.54,91440.0,57.1876,57.2174,57.1876,57.1975,91440.0
2019-07-16 10:25:00,57.56,57.59,57.54,57.57,92000.0,57.2174,57.2472,57.1975,57.2274,92000.0
2019-07-16 10:30:00,57.57,57.68,57.57,57.67,302360.0,57.2274,57.3367,57.2274,57.3268,302360.0
2019-07-16 10:35:00,57.67,57.71,57.62,57.69,317000.0,57.3268,57.3665,57.2771,57.3466,317000.0
2019-07-16 10:40:00,57.7,57.81,57.7,57.79,688640.0,57.3566,57.4659,57.3566,57.446,688640.0
2019-07-16 10:45:00,57.8,57.9,57.8,57.83,485020.0,57.456,57.5554,57.456,57.4858,485020.0
2019-07-16 10:50:00,57.83,57.83,57.76,57.78,305940.0,57.4858,57.4858,57.4162,57.4361,305940.0
2019-07-16 10:55:00,57.79,57.88,57.77,57.86,264520.0,57.446,57.5355,57.4262,57.5156,264520.0
2019-07-16 11:00:00,57.86,57.87,57.78,57.78,156980.0,57.5156,57.5256,57.4361,57.4361,156980.0
2019-07-16 11:05:00,57.77,57.93,57.77,57.92,207140.0,57.4262,57.5852,57.4262,57.5753,207140.0
2019-07-16 11:10:00,57.92,57.92,57.85,57.86,306700.0,57.5753,57.5753,57.5057,57.5156,306700.0
2019-07-16 11:15:00,57.86,57.89,57.81,57.83,251420.0,57.5156,57.5455,57.4659,57.4858,251420.0
2019-07-16 11:20:00,57.82,57.85,57.78,57.81,123560.0,57.4759,57.5057,57.4361,57.4659,123560.0
2019-07-16 11:25:00,57.79,57.83,57.75,57.82,167520.0,57.446,57.4858,57.4063,57.4759,167520.0
2019-07-16 11:30:00,57.83,57.9,57.82,57.87,174000.0,57.4858,57.5554,57.4759,57.5256,174000.0
2019-07-16 11:35:00,57.88,57.89,57.85,57.85,134000.0,57.5355,57.5455,57.5057,57.5057,134000.0
2019-07-16 11:40:00,57.85,57.85,57.8,57.82,87060.0,57.5057,57.5057,57.456,57.4759,87060.0
2019-07-16 11:45:00,57.83,57.85,57.79,57.8,114660.0,57.4858,57.5057,57.446,57.456,114660.0
2019-07-16 11:50:00,57.8,57.82,57.78,57.78,214400.0,57.456,57.4759,57.4361,57.4361,214400.0
2019-07-16 11:55:00,57.8,57.83,57.76,57.79,228200.0,57.456,57.4858,57.4162,57.446,228200.0
2019-07-16 12:00:00,57.77,57.82,57.76,57.8,132900.0,57.4262,57.4759,57.4162,57.456,132900.0
2019-07-16 12:05:00,57.8,57.8,57.63,57.63,189000.0,57.456,57.456,57.287,57.287,189000.0
2019-07-16 12:10:00,57.62,57.62,57.52,57.56,128860.0,57.2771,57.2771,57.1777,57.2174,128860.0
2019-07-16 12:15:00,57.57,57.58,57.43,57.43,181640.0,57.2274,57.2373,57.0882,57.0882,181640.0
2019-07-16 12:20:00,57.41,57.54,57.41,57.52,109860.0,57.0683,57.1975,57.0683,57.1777,109860.0
2019-07-16 12:25:00,57.54,57.6,57.52,57.54,166600.0,57.1975,57.2572,57.1777,57.1975,166600.0
2019-07-16 12:30:00,57.55,57.62,57.54,57.62,123040.0,57.2075,57.2771,57.1975,57.2771,123040.0
2019-07-16 12:35:00,57.62,57.64,57.57,57.59,80040.0,57.2771,57.2969,57.2274,57.2472,80040.0
2019-07-16 12:40:00,57.58,57.63,57.58,57.59,69800.0,57.2373,57.287,57.2373,57.2472,69800.0
2019-07-16 12:45:00,57.6,57.67,57.6,57.67,60560.0,57.2572,57.3268,57.2572,57.3268,60560.0
2019-07-16 12:50:00,57.67,57.68,57.61,57.61,83860.0,57.3268,57.3367,57.2671,57.2671,83860.0
2019-07-16 12:55:00,57.62,57.63,57.52,57.63,349380.0,57.2771,57.287,57.1777,57.287,349380.0
2019-07-16 13:00:00,57.63,57.75,57.63,57.7,142720.0,57.287,57.4063,57.287,57.3566,142720.0
2019-07-16 13:05:00,57.7,57.74,57.67,57.73,136100.0,57.3566,57.3963,57.3268,57.3864,136100.0
2019-07-16 13:10:00,57.73,57.76,57.72,57.73,100000.0,57.3864,57.4162,57.3765,57.3864,100000.0
2019-07-16 13:15:00,57.74,57.76,57.71,57.71,73400.0,57.3963,57.4162,57.3665,57.3665,73400.0
2019-07-16 13:20:00,57.71,57.72,57.68,57.71,78540.0,57.3665,57.3765,57.3367,57.3665,78540.0
2019-07-16 13:25:00,57.7,57.71,57.63,57.64,84220.0,57.3566,57.3665,57.287,57.2969,84220.0
2019-07-16 13:30:00,57.64,57.69,57.63,57.68,98540.0,57.2969,57.3466,57.287,57.3367,98540.0
2019-07-16 13:35:00,57.67,57.68,57.63,57.65,78080.0,57.3268,57.3367,57.287,57.3069,78080.0
2019-07-16 13:40:00,57.64,57.65,57.6,57.6,115960.0,57.2969,57.3069,57.2572,57.2572,115960.0
2019-07-16 13:45:00,57.61,57.64,57.57,57.63,149500.0,57.2671,57.2969,57.2274,57.287,149500.0
2019-07-16 13:50:00,57.64,57.64,57.57,57.61,77200.0,57.2969,57.2969,57.2274,57.2671,77200.0
2019-07-16 13:55:00,57.6,57.62,57.56,57.57,115640.0,57.2572,57.2771,57.2174,57.2274,115640.0
2019-07-16 14:00:00,57.56,57.61,57.55,57.61,99800.0,57.2174,57.2671,57.2075,57.2671,99800.0
2019-07-16 14:05:00,57.58,57.65,57.58,57.61,86000.0,57.2373,57.3069,57.2373,57.2671,86000.0
2019-07-16 14:10:00,57.62,57.63,57.57,57.63,115200.0,57.2771,57.287,57.2274,57.287,115200.0
2019-07-16 14:15:00,57.62,57.63,57.56,57.57,82000.0,57.2771,57.287,57.2174,57.2274,82000.0
2019-07-16 14:20:00,57.56,57.6,57.54,57.59,55200.0,57.2174,57.2572,57.1975,57.2472,55200.0
2019-07-16 14:25:00,57.59,57.6,57.58,57.59,80000.0,57.2472,57.2572,57.2373,57.2472,80000.0
2019-07-16 14:30:00,57.59,57.61,57.56,57.56,91200.0,57.2472,57.2671,57.2174,57.2174,91200.0
2019-07-16 14:35:00,57.58,57.63,57.56,57.61,96000.0,57.2373,57.287,57.2174,57.2671,96000.0
2019-07-16 14:40:00,57.61,57.67,57.59,57.66,82400.0,57.2671,57.3268,57.2472,57.3168,82400.0
2019-07-16 14:45:00,57.65,57.68,57.65,57.67,96400.0,57.3069,57.3367,57.3069,57.3268,96400.0
2019-07-16 14:50:00,57.67,57.71,57.66,57.71,104160.0,57.3268,57.3665,57.3168,57.3665,104160.0
2019-07-16 14:55:00,57.69,57.69,57.64,57.64,70600.0,57.3466,57.3466,57.2969,57.2969,70600.0
2019-07-16 15:00:00,57.65,57.74,57.62,57.73,118920.0,57.3069,57.3963,57.2771,57.3864,118920.0
2019-07-16 15:05:00,57.72,57.77,57.71,57.71,78600.0,57.3765,57.4262,57.3665,57.3665,78600.0
2019-07-16 15:10:00,57.72,57.77,57.71,57.75,107240.0,57.3765,57.4262,57.3665,57.4063,107240.0
2019-07-16 15:15:00,57.74,57.79,57.69,57.7,99540.0,57.3963,57.446,57.3466,57.3566,99540.0
2019-07-16 15:20:00,57.71,57.75,57.69,57.73,136500.0,57.3665,57.4063,57.3466,57.3864,136500.0
2019-07-16 15:25:00,57.72,57.75,57.71,57.72,89480.0,57.3765,57.4063,57.3665,57.3765,89480.0
2019-07-16 15:30:00,57.74,57.75,57.69,57.71,177900.0,57.3963,57.4063,57.3466,57.3665,177900.0
2019-07-16 15:35:00,57.7,57.71,57.66,57.69,145800.0,57.3566,57.3665,57.3168,57.3466,145800.0
2019-07-16 15:40:00,57.69,57.78,57.69,57.76,279940.0,57.3466,57.4361,57.3466,57.4162,279940.0
2019-07-16 15:45:00,57.75,57.77,57.71,57.77,361660.0,57.4063,57.4262,57.3665,57.4262,361660.0
2019-07-16 15:50:00,57.77,57.8,57.63,57.66,282700.0,57.4262,57.456,57.287,57.3168,282700.0
2019-07-16 15:55:00,57.69,57.76,57.63,57.68,569960.0,57.3466,57.4162,57.287,57.3367,569960.0
2019-07-17 09:30:00,57.55,57.76,57.46,57.76,574660.0,57.2075,57.4162,57.118,57.4162,574660.0
2019-07-17 09:35:00,57.76,57.8,57.55,57.8,279020.0,57.4162,57.456,57.2075,57.456,279020.0
2019-07-17 09:40:00,57.83,57.86,57.74,57.79,145040.0,57.4858,57.5156,57.3963,57.446,145040.0
2019-07-17 09:45:00,57.79,57.89,57.76,57.86,147680.0,57.446,57.5455,57.4162,57.5156,147680.0
2019-07-17 09:50:00,57.87,57.92,57.82,57.82,283340.0,57.5256,57.5753,57.4759,57.4759,283340.0
2019-07-17 09:55:00,57.85,57.86,57.77,57.79,84820.0,57.5057,57.5156,57.4262,57.446,84820.0
2019-07-17 10:00:00,57.77,57.78,57.7,57.7,113300.0,57.4262,57.4361,57.3566,57.3566,113300.0
2019-07-17 10:05:00,57.72,57.75,57.62,57.63,64000.0,57.3765,57.4063,57.2771,57.287,64000.0
2019-07-17 10:10:00,57.62,57.67,57.57,57.58,124860.0,57.2771,57.3268,57.2274,57.2373,124860.0
2019-07-17 10:15:00,57.56,57.62,57.55,57.55,110460.0,57.2174,57.2771,57.2075,57.2075,110460.0
2019-07-17 10:20:00,57.57,57.61,57.56,57.59,90120.0,57.2274,57.2671,57.2174,57.2472,90120.0
2019-07-17 10:25:00,57.58,57.64,57.57,57.59,117100.0,57.2373,57.2969,57.2274,57.2472,117100.0
2019-07-17 10:30:00,57.58,57.61,57.56,57.59,95480.0,57.2373,57.2671,57.2174,57.2472,95480.0
2019-07-17 10:35:00,57.6,57.63,57.57,57.58,91100.0,57.2572,57.287,57.2274,57.2373,91100.0
2019-07-17 10:40:00,57.58,57.59,57.48,57.48,166500.0,57.2373,57.2472,57.1379,57.1379,166500.0
2019-07-17 10:45:00,57.46,57.49,57.45,57.47,136460.0,57.118,57.1478,57.1081,57.128,136460.0
2019-07-17 10:50:00,57.48,57.51,57.46,57.47,190100.0,57.1379,57.1677,57.118,57.128,190100.0
2019-07-17 10:55:00,57.5,57.62,57.49,57.62,104300.0,57.1578,57.2771,57.1478,57.2771,104300.0
2019-07-17 11:00:00,57.6,57.65,57.6,57.63,165460.0,57.2572,57.3069,57.2572,57.287,165460.0
2019-07-17 11:05:00,57.63,57.63,57.57,57.58,103200.0,57.287,57.287,57.2274,57.2373,103200.0
2019-07-17 11:10:00,57.57,57.62,57.55,57.6,106780.0,57.2274,57.2771,57.2075,57.2572,106780.0
2019-07-17 11:15:00,57.6,57.61,57.56,57.56,113020.0,57.2572,57.2671,57.2174,57.2174,113020.0
2019-07-17 11:20:00,57.57,57.58,57.53,57.54,124400.0,57.2274,57.2373,57.1876,57.1975,124400.0
2019-07-17 11:25:00,57.52,57.54,57.48,57.48,123800.0,57.1777,57.1975,57.1379,57.1379,123800.0
2019-07-17 11:30:00,57.5,57.53,57.45,57.47,358560.0,57.1578,57.1876,57.1081,57.128,358560.0
2019-07-17 11:35:00,57.47,57.51,57.46,57.49,108060.0,57.128,57.1677,57.118,57.1478,108060.0
2019-07-17 11:40:00,57.48,57.51,57.45,57.51,70400.0,57.1379,57.1677,57.1081,57.1677,70400.0
2019-07-17 11:45:00,57.52,57.58,57.5,57.58,135040.0,57.1777,57.2373,57.1578,57.2373,135040.0
2019-07-17 11:50:00,57.58,57.58,57.53,57.55,74300.0,57.2373,57.2373,57.1876,57.2075,74300.0
2019-07-17 11:55:00,57.56,57.56,57.5,57.5,77620.0,57.2174,57.2174,57.1578,57.1578,77620.0
2019-07-17 12:00:00,57.49,57.51,57.44,57.47,174120.0,57.1478,57.1677,57.0981,57.128,174120.0
2019-07-17 12:05:00,57.48,57.49,57.45,57.45,58600.0,57.1379,57.1478,57.1081,57.1081,58600.0
2019-07-17 12:10:00,57.45,57.46,57.41,57.41,112400.0,57.1081,57.118,57.0683,57.0683,112400.0
2019-07-17 12:15:00,57.41,57.44,57.4,57.44,86080.0,57.0683,57.0981,57.0584,57.0981,86080.0
2019-07-17 12:20:00,57.45,57.45,57.4,57.41,91460.0,57.1081,57.1081,57.0584,57.0683,91460.0
2019-07-17 12:25:00,57.4,57.43,57.4,57.4,92600.0,57.0584,57.0882,57.0584,57.0584,92600.0
2019-07-17 12:30:00,57.4,57.49,57.4,57.48,177100.0,57.0584,57.1478,57.0584,57.1379,177100.0
2019-07-17 12:35:00,57.5,57.53,57.5,57.52,81780.0,57.1578,57.1876,57.1578,57.1777,81780.0
2019-07-17 12:40:00,57.52,57.57,57.51,57.52,87200.0,57.1777,57.2274,57.1677,57.1777,87200.0
2019-07-17 12:45:00,57.52,57.55,57.48,57.48,80620.0,57.1777,57.2075,57.1379,57.1379,80620.0
2019-07-17 12:50:00,57.49,57.53,57.49,57.51,45200.0,57.1478,57.1876,57.1478,57.1677,45200.0
2019-07-17 12:55:00,57.53,57.54,57.52,57.52,86000.0,57.1876,57.1975,57.1777,57.1777,86000.0
2019-07-17 13:00:00,57.52,57.53,57.46,57.48,120640.0,57.1777,57.1876,57.118,57.1379,120640.0
2019-07-17 13:05:00,57.45,57.47,57.41,57.45,158680.0,57.1081,57.128,57.0683,57.1081,158680.0
2019-07-17 13:10:00,57.46,57.5,57.46,57.5,166040.0,57.118,57.1578,57.118,57.1578,166040.0
2019-07-17 13:15:00,57.51,57.51,57.48,57.49,99200.0,57.1677,57.1677,57.1379,57.1478,99200.0
2019-07-17 13:20:00,57.49,57.52,57.46,57.47,82600.0,57.1478,57.1777,57.118,57.128,82600.0
2019-07-17 13:25:00,57.47,57.5,57.46,57.49,93260.0,57.128,57.1578,57.118,57.1478,93260.0
2019-07-17 13:30:00,57.48,57.51,57.48,57.5,69460.0,57.1379,57.1677,57.1379,57.1578,69460.0
2019-07-17 13:35:00,57.5,57.5,57.46,57.47,60400.0,57.1578,57.1578,57.118,57.128,60400.0
2019-07-17 13:40:00,57.47,57.52,57.47,57.5,116000.0,57.128,57.1777,57.128,57.1578,116000.0
2019-07-17 13:45:00,57.5,57.52,57.49,57.5,80840.0,57.1578,57.1777,57.1478,57.1578,80840.0
2019-07-17 13:50:00,57.5,57.51,57.45,57.45,48000.0,57.1578,57.1677,57.1081,57.1081,48000.0
2019-07-17 13:55:00,57.45,57.48,57.44,57.47,103800.0,57.1081,57.1379,57.0981,57.128,103800.0
2019-07-17 14:00:00,57.46,57.46,57.42,57.44,89540.0,57.118,57.118,57.0783,57.0981,89540.0
2019-07-17 14:05:00,57.44,57.46,57.41,57.41,134600.0,57.0981,57.118,57.0683,57.0683,134600.0
2019-07-17 14:10:00,57.42,57.43,57.37,57.38,187960.0,57.0783,57.0882,57.0285,57.0385,187960.0
2019-07-17 14:15:00,57.38,57.44,57.37,57.41,166600.0,57.0385,57.0981,57.0285,57.0683,166600.0
2019-07-17 14:20:00,57.41,57.43,57.39,57.42,148600.0,57.0683,57.0882,57.0484,57.0783,148600.0
2019-07-17 14:25:00,57.43,57.44,57.43,57.43,103460.0,57.0882,57.0981,57.0882,57.0882,103460.0
2019-07-17 14:30:00,57.42,57.44,57.42,57.43,147660.0,57.0783,57.0981,57.0783,57.0882,147660.0
2019-07-17 14:35:00,57.43,57.44,57.41,57.41,111700.0,57.0882,57.0981,57.0683,57.0683,111700.0
2019-07-17 14:40:00,57.42,57.46,57.41,57.41,109320.0,57.0783,57.118,57.0683,57.0683,109320.0
2019-07-17 14:45:00,57.41,57.42,57.39,57.39,80200.0,57.0683,57.0783,57.0484,57.0484,80200.0
2019-07-17 14:50:00,57.38,57.42,57.38,57.39,106400.0,57.0385,57.0783,57.0385,57.0484,106400.0
2019-07-17 14:55:00,57.37,57.4,57.37,57.4,135660.0,57.0285,57.0584,57.0285,57.0584,135660.0
2019-07-17 15:00:00,57.4,57.4,57.31,57.33,223500.0,57.0584,57.0584,56.9689,56.9888,223500.0
2019-07-17 15:05:00,57.31,57.34,57.29,57.33,172200.0,56.9689,56.9987,56.949,56.9888,172200.0
2019-07-17 15:10:00,57.34,57.36,57.33,57.35,140000.0,56.9987,57.0186,56.9888,57.0087,140000.0
2019-07-17 15:15:00,57.35,57.41,57.35,57.41,133480.0,57.0087,57.0683,57.0087,57.0683,133480.0
2019-07-17 15:20:00,57.41,57.42,57.39,57.39,249820.0,57.0683,57.0783,57.0484,57.0484,249820.0
2019-07-17 15:25:00,57.4,57.4,57.33,57.34,192640.0,57.0584,57.0584,56.9888,56.9987,192640.0
2019-07-17 15:30:00,57.33,57.38,57.33,57.38,313720.0,56.9888,57.0385,56.9888,57.0385,313720.0
2019-07-17 15:35:00,57.37,57.42,57.34,57.41,276600.0,57.0285,57.0783,56.9987,57.0683,276600.0
2019-07-17 15:40:00,57.43,57.43,57.37,57.39,306060.0,57.0882,57.0882,57.0285,57.0484,306060.0
2019-07-17 15:45:00,57.39,57.48,57.38,57.47,220080.0,57.0484,57.1379,57.0385,57.128,220080.0
2019-07-17 15:50:00,57.47,57.48,57.42,57.46,335000.0,57.128,57.1379,57.0783,57.118,335000.0
2019-07-17 15:55:00,57.44,57.46,57.31,57.31,585340.0,57.0981,57.118,56.9689,56.9689,585340.0
2019-07-18 09:30:00,57.05,57.2,56.92,57.17,637940.0,56.7105,56.8596,56.5812,56.8297,637940.0
2019-07-18 09:35:00,57.22,57.3,57.2,57.23,315240.0,56.8794,56.959,56.8596,56.8894,315240.0
2019-07-18 09:40:00,57.24,57.24,57.11,57.18,202380.0,56.8993,56.8993,56.7701,56.8397,202380.0
2019-07-18 09:45:00,57.18,57.19,57.05,57.05,145540.0,56.8397,56.8496,56.7105,56.7105,145540.0
2019-07-18 09:50:00,57.06,57.1,57.0,57.06,240580.0,56.7204,56.7602,56.6608,56.7204,240580.0
2019-07-18 09:55:00,57.08,57.2,57.05,57.15,193120.0,56.7403,56.8596,56.7105,56.8099,193120.0
2019-07-18 10:00:00,57.16,57.2,57.05,57.09,154900.0,56.8198,56.8596,56.7105,56.7502,154900.0
2019-07-18 10:05:00,57.11,57.23,57.11,57.22,136500.0,56.7701,56.8894,56.7701,56.8794,136500.0
2019-07-18 10:10:00,57.22,57.23,57.18,57.19,103000.0,56.8794,56.8894,56.8397,56.8496,103000.0
2019-07-18 10:15:00,57.19,57.23,57.15,57.19,112580.0,56.8496,56.8894,56.8099,56.8496,112580.0
2019-07-18 10:20:00,57.2,57.29,57.18,57.26,114680.0,56.8596,56.949,56.8397,56.9192,114680.0
2019-07-18 10:25:00,57.27,57.3,57.23,57.26,133380.0,56.9291,56.959,56.8894,56.9192,133380.0
2019-07-18 10:30:00,57.25,57.32,57.19,57.2,150380.0,56.9093,56.9788,56.8496,56.8596,150380.0
2019-07-18 10:35:00,57.18,57.21,57.15,57.18,126280.0,56.8397,56.8695,56.8099,56.8397,126280.0
2019-07-18 10:40:00,57.17,57.23,57.17,57.18,52000.0,56.8297,56.8894,56.8297,56.8397,52000.0
2019-07-18 10:45:00,57.17,57.19,57.1,57.11,67600.0,56.8297,56.8496,56.7602,56.7701,67600.0
2019-07-18 10:50:00,57.11,57.11,57.0,57.05,177080.0,56.7701,56.7701,56.6608,56.7105,177080.0
2019-07-18 10:55:00,57.03,57.07,56.99,57.06,176160.0,56.6906,56.7303,56.6508,56.7204,176160.0
2019-07-18 11:00:00,57.07,57.11,57.07,57.09,104480.0,56.7303,56.7701,56.7303,56.7502,104480.0
2019-07-18 11:05:00,57.1,57.12,57.01,57.04,118460.0,56.7602,56.78,56.6707,56.7005,118460.0
2019-07-18 11:10:00,57.04,57.07,56.98,57.02,109540.0,56.7005,56.7303,56.6409,56.6806,109540.0
2019-07-18 11:15:00,57.02,57.03,56.96,57.0,142620.0,56.6806,56.6906,56.621,56.6608,142620.0
2019-07-18 11:20:00,57.0,57.02,56.89,56.9,165880.0,56.6608,56.6806,56.5514,56.5613,165880.0
2019-07-18 11:25:00,56.92,57.0,56.92,56.95,83020.0,56.5812,56.6608,56.5812,56.611,83020.0
2019-07-18 11:30:00,56.95,56.96,56.89,56.96,170820.0,56.611,56.621,56.5514,56.621,170820.0
2019-07-18 11:35:00,56.96,56.96,56.89,56.93,118060.0,56.621,56.621,56.5514,56.5912,118060.0
2019-07-18 11:40:00,56.92,56.92,56.85,56.85,239680.0,56.5812,56.5812,56.5116,56.5116,239680.0
2019-07-18 11:45:00,56.85,56.87,56.71,56.74,231460.0,56.5116,56.5315,56.3725,56.4023,231460.0
2019-07-18 11:50:00,56.73,56.76,56.69,56.74,136860.0,56.3924,56.4222,56.3526,56.4023,136860.0
2019-07-18 11:55:00,56.74,56.74,56.66,56.67,150460.0,56.4023,56.4023,56.3228,56.3327,150460.0
2019-07-18 12:00:00,56.65,56.75,56.65,56.72,179340.0,56.3128,56.4122,56.3128,56.3824,179340.0
2019-07-18 12:05:00,56.71,56.77,56.69,56.77,98060.0,56.3725,56.4321,56.3526,56.4321,98060.0
2019-07-18 12:10:00,56.76,56.81,56.73,56.74,131600.0,56.4222,56.4719,56.3924,56.4023,131600.0
2019-07-18 12:15:00,56.73,56.76,56.71,56.74,80760.0,56.3924,56.4222,56.3725,56.4023,80760.0
2019-07-18 12:20:00,56.75,56.75,56.67,56.73,81200.0,56.4122,56.4122,56.3327,56.3924,81200.0
2019-07-18 12:25:00,56.74,56.75,56.72,56.73,76480.0,56.4023,56.4122,56.3824,56.3924,76480.0
2019-07-18 12:30:00,56.73,56.73,56.67,56.67,57600.0,56.3924,56.3924,56.3327,56.3327,57600.0
2019-07-18 12:35:00,56.67,56.71,56.67,56.69,139580.0,56.3327,56.3725,56.3327,56.3526,139580.0
2019-07-18 12:40:00,56.7,56.72,56.69,56.71,76600.0,56.3625,56.3824,56.3526,56.3725,76600.0
2019-07-18 12:45:00,56.72,56.75,56.69,56.72,84740.0,56.3824,56.4122,56.3526,56.3824,84740.0
2019-07-18 12:50:00,56.72,56.75,56.71,56.73,81200.0,56.3824,56.4122,56.3725,56.3924,81200.0
2019-07-18 12:55:00,56.73,56.73,56.66,56.7,77280.0,56.3924,56.3924,56.3228,56.3625,77280.0
2019-07-18 13:00:00,56.72,56.72,56.67,56.7,86000.0,56.3824,56.3824,56.3327,56.3625,86000.0
2019-07-18 13:05:00,56.71,56.73,56.69,56.71,141480.0,56.3725,56.3924,56.3526,56.3725,141480.0
2019-07-18 13:10:00,56.7,56.72,56.68,56.7,98760.0,56.3625,56.3824,56.3427,56.3625,98760.0
2019-07-18 13:15:00,56.7,56.71,56.65,56.65,95940.0,56.3625,56.3725,56.3128,56.3128,95940.0
2019-07-18 13:20:00,56.67,56.68,56.64,56.64,98100.0,56.3327,56.3427,56.3029,56.3029,98100.0
2019-07-18 13:25:00,56.66,56.68,56.65,56.67,69220.0,56.3228,56.3427,56.3128,56.3327,69220.0
2019-07-18 13:30:00,56.67,56.76,56.67,56.75,146100.0,56.3327,56.4222,56.3327,56.4122,146100.0
2019-07-18 13:35:00,56.78,56.85,56.78,56.83,61200.0,56.4421,56.5116,56.4421,56.4918,61200.0
2019-07-18 13:40:00,56.84,56.89,56.84,56.89,103200.0,56.5017,56.5514,56.5017,56.5514,103200.0
2019-07-18 13:45:00,56.88,56.92,56.86,56.86,56780.0,56.5415,56.5812,56.5216,56.5216,56780.0
2019-07-18 13:50:00,56.84,56.84,56.79,56.79,85500.0,56.5017,56.5017,56.452,56.452,85500.0
2019-07-18 13:55:00,56.8,56.84,56.8,56.83,84000.0,56.4619,56.5017,56.4619,56.4918,84000.0
2019-07-18 14:00:00,56.83,56.85,56.81,56.82,129960.0,56.4918,56.5116,56.4719,56.4818,129960.0
2019-07-18 14:05:00,56.83,56.86,56.83,56.84,127840.0,56.4918,56.5216,56.4918,56.5017,127840.0
2019-07-18 14:10:00,56.85,56.9,56.82,56.86,189900.0,56.5116,56.5613,56.4818,56.5216,189900.0
2019-07-18 14:15:00,56.85,56.97,56.85,56.97,110200.0,56.5116,56.6309,56.5116,56.6309,110200.0
2019-07-18 14:20:00,56.96,57.08,56.96,57.05,232180.0,56.621,56.7403,56.621,56.7105,232180.0
2019-07-18 14:25:00,57.07,57.09,57.03,57.09,137380.0,56.7303,56.7502,56.6906,56.7502,137380.0
2019-07-18 14:30:00,57.09,57.11,57.05,57.09,132160.0,56.7502,56.7701,56.7105,56.7502,132160.0
2019-07-18 14:35:00,57.1,57.19,57.1,57.18,114520.0,56.7602,56.8496,56.7602,56.8397,114520.0
2019-07-18 14:40:00,57.16,57.21,57.15,57.21,110000.0,56.8198,56.8695,56.8099,56.8695,110000.0
2019-07-18 14:45:00,57.22,57.24,57.2,57.2,86000.0,56.8794,56.8993,56.8596,56.8596,86000.0
2019-07-18 14:50:00,57.2,57.22,57.19,57.21,60200.0,56.8596,56.8794,56.8496,56.8695,60200.0
2019-07-18 14:55:00,57.2,57.27,57.2,57.27,64000.0,56.8596,56.9291,56.8596,56.9291,64000.0
2019-07-18 15:00:00,57.29,57.36,57.27,57.34,153200.0,56.949,57.0186,56.9291,56.9987,153200.0
2019-07-18 15:05:00,57.34,57.35,57.33,57.34,166800.0,56.9987,57.0087,56.9888,56.9987,166800.0
2019-07-18 15:10:00,57.34,57.38,57.32,57.37,70600.0,56.9987,57.0385,56.9788,57.0285,70600.0
2019-07-18 15:15:00,57.37,57.37,57.31,57.31,122940.0,57.0285,57.0285,56.9689,56.9689,122940.0
2019-07-18 15:20:00,57.31,57.31,57.24,57.25,213620.0,56.9689,56.9689,56.8993,56.9093,213620.0
2019-07-18 15:25:00,57.24,57.3,57.19,57.29,247800.0,56.8993,56.959,56.8496,56.949,247800.0
2019-07-18 15:30:00,57.27,57.3,57.25,57.28,212820.0,56.9291,56.959,56.9093,56.9391,212820.0
2019-07-18 15:35:00,57.32,57.37,57.31,57.32,94600.0,56.9788,57.0285,56.9689,56.9788,94600.0
2019-07-18 15:40:00,57.31,57.32,57.28,57.31,172100.0,56.9689,56.9788,56.9391,56.9689,172100.0
2019-07-18 15:45:00,57.31,57.31,57.25,57.27,172540.0,56.9689,56.9689,56.9093,56.9291,172540.0
2019-07-18 15:50:00,57.28,57.3,57.25,57.3,174620.0,56.9391,56.959,56.9093,56.959,174620.0
2019-07-18 15:55:00,57.3,57.38,57.3,57.34,435840.0,56.959,57.0385,56.959,56.9987,435840.0
2019-07-19 09:30:00,57.49,57.53,57.33,57.4,1698320.0,57.1478,57.1876,56.9888,57.0584,1698320.0
2019-07-19 09:35:00,57.46,57.54,57.4,57.54,241740.0,57.118,57.1975,57.0584,57.1975,241740.0
2019-07-19 09:40:00,57.51,57.56,57.41,57.42,123920.0,57.1677,57.2174,57.0683,57.0783,123920.0
2019-07-19 09:45:00,57.39,57.41,57.28,57.31,116400.0,57.0484,57.0683,56.9391,56.9689,116400.0
2019-07-19 09:50:00,57.35,57.41,57.28,57.39,157240.0,57.0087,57.0683,56.9391,57.0484,157240.0
2019-07-19 09:55:00,57.37,57.41,57.3,57.41,72100.0,57.0285,57.0683,56.959,57.0683,72100.0
2019-07-19 10:00:00,57.41,57.43,57.29,57.34,117480.0,57.0683,57.0882,56.949,56.9987,117480.0
2019-07-19 10:05:00,57.34,57.34,57.19,57.19,142460.0,56.9987,56.9987,56.8496,56.8496,142460.0
2019-07-19 10:10:00,57.17,57.25,57.14,57.2,144660.0,56.8297,56.9093,56.7999,56.8596,144660.0
2019-07-19 10:15:00,57.22,57.32,57.21,57.27,150400.0,56.8794,56.9788,56.8695,56.9291,150400.0
2019-07-19 10:20:00,57.27,57.29,57.18,57.27,116740.0,56.9291,56.949,56.8397,56.9291,116740.0
2019-07-19 10:25:00,57.27,57.33,57.18,57.22,264540.0,56.9291,56.9888,56.8397,56.8794,264540.0
2019-07-19 10:30:00,57.22,57.23,57.17,57.2,63980.0,56.8794,56.8894,56.8297,56.8596,63980.0
2019-07-19 10:35:00,57.18,57.26,57.18,57.22,107740.0,56.8397,56.9192,56.8397,56.8794,107740.0
2019-07-19 10:40:00,57.22,57.23,57.17,57.2,73200.0,56.8794,56.8894,56.8297,56.8596,73200.0
2019-07-19 10:45:00,57.24,57.24,57.13,57.14,87340.0,56.8993,56.8993,56.79,56.7999,87340.0
2019-07-19 10:50:00,57.14,57.15,57.11,57.12,132140.0,56.7999,56.8099,56.7701,56.78,132140.0
2019-07-19 10:55:00,57.12,57.24,57.1,57.21,90200.0,56.78,56.8993,56.7602,56.8695,90200.0
2019-07-19 11:00:00,57.21,57.21,57.15,57.19,154000.0,56.8695,56.8695,56.8099,56.8496,154000.0
2019-07-19 11:05:00,57.19,57.25,57.19,57.24,166040.0,56.8496,56.9093,56.8496,56.8993,166040.0
2019-07-19 11:10:00,57.24,57.26,57.22,57.24,67800.0,56.8993,56.9192,56.8794,56.8993,67800.0
2019-07-19 11:15:00,57.24,57.27,57.23,57.25,134880.0,56.8993,56.9291,56.8894,56.9093,134880.0
2019-07-19 11:20:00,57.25,57.25,57.19,57.21,81120.0,56.9093,56.9093,56.8496,56.8695,81120.0
2019-07-19 11:25:00,57.18,57.18,57.06,57.07,178560.0,56.8397,56.8397,56.7204,56.7303,178560.0
2019-07-19 11:30:00,57.09,57.12,57.06,57.06,95060.0,56.7502,56.78,56.7204,56.7204,95060.0
2019-07-19 11:35:00,57.07,57.07,56.95,57.02,155840.0,56.7303,56.7303,56.611,56.6806,155840.0
2019-07-19 11:40:00,56.97,56.97,56.88,56.93,186020.0,56.6309,56.6309,56.5415,56.5912,186020.0
2019-07-19 11:45:00,56.93,56.93,56.84,56.88,77200.0,56.5912,56.5912,56.5017,56.5415,77200.0
2019-07-19 11:50:00,56.88,56.9,56.83,56.88,148940.0,56.5415,56.5613,56.4918,56.5415,148940.0
2019-07-19 11:55:00,56.87,56.95,56.84,56.93,111200.0,56.5315,56.611,56.5017,56.5912,111200.0
2019-07-19 12:00:00,56.94,57.06,56.94,57.06,151280.0,56.6011,56.7204,56.6011,56.7204,151280.0
2019-07-19 12:05:00,57.06,57.08,57.0,57.07,168600.0,56.7204,56.7403,56.6608,56.7303,168600.0
2019-07-19 12:10:00,57.06,57.09,57.06,57.09,52000.0,56.7204,56.7502,56.7204,56.7502,52000.0
2019-07-19 12:15:00,57.1,57.12,57.05,57.06,95540.0,56.7602,56.78,56.7105,56.7204,95540.0
2019-07-19 12:20:00,57.05,57.05,57.02,57.02,52400.0,56.7105,56.7105,56.6806,56.6806,52400.0
2019-07-19 12:25:00,57.03,57.13,57.03,57.13,62940.0,56.6906,56.79,56.6906,56.79,62940.0
2019-07-19 12:30:00,57.13,57.13,57.1,57.1,23200.0,56.79,56.79,56.7602,56.7602,23200.0
2019-07-19 12:35:00,57.11,57.12,57.08,57.08,48400.0,56.7701,56.78,56.7403,56.7403,48400.0
2019-07-19 12:40:00,57.09,57.13,57.06,57.1,53000.0,56.7502,56.79,56.7204,56.7602,53000.0
2019-07-19 12:45:00,57.09,57.11,57.03,57.11,46200.0,56.7502,56.7701,56.6906,56.7701,46200.0
2019-07-19 12:50:00,57.1,57.13,57.08,57.11,85840.0,56.7602,56.79,56.7403,56.7701,85840.0
2019-07-19 12:55:00,57.1,57.11,57.06,57.07,70360.0,56.7602,56.7701,56.7204,56.7303,70360.0
2019-07-19 13:00:00,57.07,57.07,56.99,56.99,75880.0,56.7303,56.7303,56.6508,56.6508,75880.0
2019-07-19 13:05:00,56.98,57.01,56.92,56.96,80200.0,56.6409,56.6707,56.5812,56.621,80200.0
2019-07-19 13:10:00,56.95,56.98,56.95,56.96,71360.0,56.611,56.6409,56.611,56.621,71360.0
2019-07-19 13:15:00,56.97,56.98,56.93,56.97,74000.0,56.6309,56.6409,56.5912,56.6309,74000.0
2019-07-19 13:20:00,56.95,56.99,56.91,56.91,294000.0,56.611,56.6508,56.5713,56.5713,294000.0
2019-07-19 13:25:00,56.92,56.97,56.91,56.95,99000.0,56.5812,56.6309,56.5713,56.611,99000.0
2019-07-19 13:30:00,56.95,56.97,56.91,56.97,40000.0,56.611,56.6309,56.5713,56.6309,40000.0
2019-07-19 13:35:00,56.97,56.97,56.92,56.94,53400.0,56.6309,56.6309,56.5812,56.6011,53400.0
2019-07-19 13:40:00,56.94,56.96,56.93,56.96,53800.0,56.6011,56.621,56.5912,56.621,53800.0
2019-07-19 13:45:00,56.96,56.98,56.95,56.98,52940.0,56.621,56.6409,56.611,56.6409,52940.0
2019-07-19 13:50:00,56.97,57.04,56.97,57.03,93320.0,56.6309,56.7005,56.6309,56.6906,93320.0
2019-07-19 13:55:00,57.03,57.03,56.97,56.98,53560.0,56.6906,56.6906,56.6309,56.6409,53560.0
2019-07-19 14:00:00,57.02,57.08,57.0,57.05,42920.0,56.6806,56.7403,56.6608,56.7105,42920.0
2019-07-19 14:05:00,57.05,57.06,56.95,56.95,75960.0,56.7105,56.7204,56.611,56.611,75960.0
2019-07-19 14:10:00,56.94,56.97,56.88,56.9,174600.0,56.6011,56.6309,56.5415,56.5613,174600.0
2019-07-19 14:15:00,56.91,56.94,56.85,56.88,205180.0,56.5713,56.6011,56.5116,56.5415,205180.0
2019-07-19 14:20:00,56.9,56.94,56.82,56.86,101500.0,56.5613,56.6011,56.4818,56.5216,101500.0
2019-07-19 14:25:00,56.86,56.86,56.76,56.77,77380.0,56.5216,56.5216,56.4222,56.4321,77380.0
2019-07-19 14:30:00,56.8,56.84,56.75,56.77,132240.0,56.4619,56.5017,56.4122,56.4321,132240.0
2019-07-19 14:35:00,56.79,56.79,56.72,56.74,68740.0,56.452,56.452,56.3824,56.4023,68740.0
2019-07-19 14:40:00,56.78,56.81,56.78,56.78,46400.0,56.4421,56.4719,56.4421,56.4421,46400.0
2019-07-19 14:45:00,56.78,56.82,56.76,56.82,36900.0,56.4421,56.4818,56.4222,56.4818,36900.0
2019-07-19 14:50:00,56.8,56.85,56.79,56.79,62000.0,56.4619,56.5116,56.452,56.452,62000.0
2019-07-19 14:55:00,56.78,56.81,56.76,56.79,52000.0,56.4421,56.4719,56.4222,56.452,52000.0
2019-07-19 15:00:00,56.77,56.8,56.71,56.72,112000.0,56.4321,56.4619,56.3725,56.3824,112000.0
2019-07-19 15:05:00,56.7,56.79,56.7,56.77,106580.0,56.3625,56.452,56.3625,56.4321,106580.0
2019-07-19 15:10:00,56.77,56.77,56.68,56.71,100680.0,56.4321,56.4321,56.3427,56.3725,100680.0
2019-07-19 15:15:00,56.73,56.76,56.67,56.69,129180.0,56.3924,56.4222,56.3327,56.3526,129180.0
2019-07-19 15:20:00,56.69,56.74,56.62,56.69,155680.0,56.3526,56.4023,56.283,56.3526,155680.0
2019-07-19 15:25:00,56.72,56.75,56.7,56.74,42700.0,56.3824,56.4122,56.3625,56.4023,42700.0
2019-07-19 15:30:00,56.76,56.8,56.72,56.73,181200.0,56.4222,56.4619,56.3824,56.3924,181200.0
2019-07-19 15:35:00,56.72,56.74,56.68,56.72,176140.0,56.3824,56.4023,56.3427,56.3824,176140.0
2019-07-19 15:40:00,56.7,56.78,56.7,56.76,151220.0,56.3625,56.4421,56.3625,56.4222,151220.0
2019-07-19 15:45:00,56.75,56.75,56.64,56.64,196240.0,56.4122,56.4122,56.3029,56.3029,196240.0
2019-07-19 15:50:00,56.65,56.69,56.62,56.63,289780.0,56.3128,56.3526,56.283,56.293,289780.0
2019-07-19 15:55:00,56.61,56.61,56.48,56.5,1420600.0,56.2731,56.2731,56.1438,56.1637,1420600.0
2019-07-22 09:30:00,56.67,56.75,56.55,56.56,522500.0,56.3327,56.4122,56.2134,56.2234,522500.0
2019-07-22 09:35:00,56.57,56.6,56.48,56.55,409640.0,56.2333,56.2631,56.1438,56.2134,409640.0
2019-07-22 09:40:00,56.55,56.74,56.55,56.7,288640.0,56.2134,56.4023,56.2134,56.3625,288640.0
2019-07-22 09:45:00,56.71,56.74,56.66,56.68,225780.0,56.3725,56.4023,56.3228,56.3427,225780.0
2019-07-22 09:50:00,56.69,56.75,56.69,56.73,282040.0,56.3526,56.4122,56.3526,56.3924,282040.0
2019-07-22 09:55:00,56.73,56.78,56.71,56.77,294400.0,56.3924,56.4421,56.3725,56.4321,294400.0
2019-07-22 10:00:00,56.77,56.83,56.64,56.64,237000.0,56.4321,56.4918,56.3029,56.3029,237000.0
2019-07-22 10:05:00,56.64,56.65,56.45,56.45,344840.0,56.3029,56.3128,56.114,56.114,344840.0
2019-07-22 10:10:00,56.43,56.43,56.3,56.34,197600.0,56.0941,56.0941,55.9649,56.0047,197600.0
2019-07-22 10:15:00,56.34,56.37,56.21,56.3,214120.0,56.0047,56.0345,55.8755,55.9649,214120.0
2019-07-22 10:20:00,56.29,56.3,56.23,56.23,127060.0,55.955,55.9649,55.8953,55.8953,127060.0
2019-07-22 10:25:00,56.23,56.35,56.23,56.35,157240.0,55.8953,56.0146,55.8953,56.0146,157240.0
2019-07-22 10:30:00,56.34,56.35,56.26,56.28,133380.0,56.0047,56.0146,55.9252,55.945,133380.0
2019-07-22 10:35:00,56.28,56.42,56.28,56.41,154060.0,55.945,56.0842,55.945,56.0743,154060.0
2019-07-22 10:40:00,56.41,56.41,56.32,56.34,145360.0,56.0743,56.0743,55.9848,56.0047,145360.0
2019-07-22 10:45:00,56.34,56.45,56.32,56.44,89200.0,56.0047,56.114,55.9848,56.1041,89200.0
2019-07-22 10:50:00,56.42,56.48,56.39,56.4,72000.0,56.0842,56.1438,56.0544,56.0643,72000.0
2019-07-22 10:55:00,56.43,56.46,56.42,56.43,124300.0,56.0941,56.124,56.0842,56.0941,124300.0
2019-07-22 11:00:00,56.43,56.47,56.39,56.44,122460.0,56.0941,56.1339,56.0544,56.1041,122460.0
2019-07-22 11:05:00,56.44,56.51,56.44,56.46,254480.0,56.1041,56.1737,56.1041,56.124,254480.0
2019-07-22 11:10:00,56.46,56.47,56.42,56.44,76800.0,56.124,56.1339,56.0842,56.1041,76800.0
2019-07-22 11:15:00,56.45,56.45,56.36,56.4,168160.0,56.114,56.114,56.0246,56.0643,168160.0
2019-07-22 11:20:00,56.39,56.45,56.35,56.42,156960.0,56.0544,56.114,56.0146,56.0842,156960.0
2019-07-22 11:25:00,56.44,56.49,56.44,56.45,86080.0,56.1041,56.1538,56.1041,56.114,86080.0
2019-07-22 11:30:00,56.46,56.5,56.43,56.47,136300.0,56.124,56.1637,56.0941,56.1339,136300.0
2019-07-22 11:35:00,56.48,56.52,56.47,56.51,140380.0,56.1438,56.1836,56.1339,56.1737,140380.0
2019-07-22 11:40:00,56.51,56.52,56.45,56.47,149140.0,56.1737,56.1836,56.114,56.1339,149140.0
2019-07-22 11:45:00,56.47,56.5,56.47,56.5,169800.0,56.1339,56.1637,56.1339,56.1637,169800.0
2019-07-22 11:50:00,56.49,56.56,56.47,56.56,63100.0,56.1538,56.2234,56.1339,56.2234,63100.0
2019-07-22 11:55:00,56.57,56.57,56.46,56.49,111320.0,56.2333,56.2333,56.124,56.1538,111320.0
2019-07-22 12:00:00,56.5,56.52,56.41,56.47,153480.0,56.1637,56.1836,56.0743,56.1339,153480.0
2019-07-22 12:05:00,56.48,56.49,56.45,56.48,46000.0,56.1438,56.1538,56.114,56.1438,46000.0
2019-07-22 12:10:00,56.48,56.54,56.48,56.54,54860.0,56.1438,56.2035,56.1438,56.2035,54860.0
2019-07-22 12:15:00,56.54,56.61,56.53,56.59,110980.0,56.2035,56.2731,56.1935,56.2532,110980.0
2019-07-22 12:20:00,56.58,56.63,56.58,56.63,57740.0,56.2433,56.293,56.2433,56.293,57740.0
2019-07-22 12:25:00,56.63,56.64,56.6,56.62,81000.0,56.293,56.3029,56.2631,56.283,81000.0
2019-07-22 12:30:00,56.61,56.61,56.58,56.6,65740.0,56.2731,56.2731,56.2433,56.2631,65740.0
2019-07-22 12:35:00,56.6,56.65,56.6,56.63,69140.0,56.2631,56.3128,56.2631,56.293,69140.0
2019-07-22 12:40:00,56.61,56.67,56.61,56.67,63480.0,56.2731,56.3327,56.2731,56.3327,63480.0
2019-07-22 12:45:00,56.66,56.71,56.66,56.7,53300.0,56.3228,56.3725,56.3228,56.3625,53300.0
2019-07-22 12:50:00,56.73,56.75,56.71,56.74,103400.0,56.3924,56.4122,56.3725,56.4023,103400.0
2019-07-22 12:55:00,56.74,56.76,56.72,56.75,86680.0,56.4023,56.4222,56.3824,56.4122,86680.0
2019-07-22 13:00:00,56.75,56.75,56.69,56.7,77100.0,56.4122,56.4122,56.3526,56.3625,77100.0
2019-07-22 13:05:00,56.7,56.71,56.68,56.7,77680.0,56.3625,56.3725,56.3427,56.3625,77680.0
2019-07-22 13:10:00,56.7,56.72,56.69,56.72,67460.0,56.3625,56.3824,56.3526,56.3824,67460.0
2019-07-22 13:15:00,56.72,56.74,56.71,56.74,105780.0,56.3824,56.4023,56.3725,56.4023,105780.0
2019-07-22 13:20:00,56.74,56.77,56.73,56.74,107120.0,56.4023,56.4321,56.3924,56.4023,107120.0
2019-07-22 13:25:00,56.74,56.75,56.72,56.73,70360.0,56.4023,56.4122,56.3824,56.3924,70360.0
2019-07-22 13:30:00,56.73,56.74,56.72,56.73,84440.0,56.3924,56.4023,56.3824,56.3924,84440.0
2019-07-22 13:35:00,56.73,56.74,56.73,56.74,74200.0,56.3924,56.4023,56.3924,56.4023,74200.0
2019-07-22 13:40:00,56.74,56.77,56.74,56.76,108540.0,56.4023,56.4321,56.4023,56.4222,108540.0
2019-07-22 13:45:00,56.77,56.8,56.76,56.76,74000.0,56.4321,56.4619,56.4222,56.4222,74000.0
2019-07-22 13:50:00,56.77,56.78,56.75,56.75,113780.0,56.4321,56.4421,56.4122,56.4122,113780.0
2019-07-22 13:55:00,56.75,56.76,56.74,56.75,90340.0,56.4122,56.4222,56.4023,56.4122,90340.0
2019-07-22 14:00:00,56.74,56.75,56.72,56.74,174280.0,56.4023,56.4122,56.3824,56.4023,174280.0
2019-07-22 14:05:00,56.74,56.77,56.74,56.74,247400.0,56.4023,56.4321,56.4023,56.4023,247400.0
2019-07-22 14:10:00,56.74,56.75,56.71,56.74,59840.0,56.4023,56.4122,56.3725,56.4023,59840.0
2019-07-22 14:15:00,56.75,56.78,56.73,56.76,93000.0,56.4122,56.4421,56.3924,56.4222,93000.0
2019-07-22 14:20:00,56.77,56.77,56.75,56.75,129140.0,56.4321,56.4321,56.4122,56.4122,129140.0
2019-07-22 14:25:00,56.75,56.76,56.72,56.72,78880.0,56.4122,56.4222,56.3824,56.3824,78880.0
2019-07-22 14:30:00,56.74,56.75,56.68,56.73,187140.0,56.4023,56.4122,56.3427,56.3924,187140.0
2019-07-22 14:35:00,56.73,56.73,56.67,56.67,112860.0,56.3924,56.3924,56.3327,56.3327,112860.0
2019-07-22 14:40:00,56.68,56.69,56.66,56.67,35200.0,56.3427,56.3526,56.3228,56.3327,35200.0
2019-07-22 14:45:00,56.67,56.67,56.65,56.67,92900.0,56.3327,56.3327,56.3128,56.3327,92900.0
2019-07-22 14:50:00,56.68,56.72,56.68,56.72,46760.0,56.3427,56.3824,56.3427,56.3824,46760.0
2019-07-22 14:55:00,56.72,56.74,56.71,56.73,124000.0,56.3824,56.4023,56.3725,56.3924,124000.0
2019-07-22 15:00:00,56.74,56.88,56.74,56.85,182320.0,56.4023,56.5415,56.4023,56.5116,182320.0
2019-07-22 15:05:00,56.87,56.88,56.81,56.82,172100.0,56.5315,56.5415,56.4719,56.4818,172100.0
2019-07-22 15:10:00,56.82,56.84,56.8,56.83,109280.0,56.4818,56.5017,56.4619,56.4918,109280.0
2019-07-22 15:15:00,56.83,56.84,56.8,56.8,119200.0,56.4918,56.5017,56.4619,56.4619,119200.0
2019-07-22 15:20:00,56.8,56.8,56.72,56.74,221700.0,56.4619,56.4619,56.3824,56.4023,221700.0
2019-07-22 15:25:00,56.74,56.77,56.73,56.74,160120.0,56.4023,56.4321,56.3924,56.4023,160120.0
2019-07-22 15:30:00,56.72,56.74,56.69,56.71,172720.0,56.3824,56.4023,56.3526,56.3725,172720.0
2019-07-22 15:35:00,56.7,56.72,56.67,56.67,241440.0,56.3625,56.3824,56.3327,56.3327,241440.0
2019-07-22 15:40:00,56.67,56.71,56.66,56.69,252640.0,56.3327,56.3725,56.3228,56.3526,252640.0
2019-07-22 15:45:00,56.7,56.78,56.7,56.77,206320.0,56.3625,56.4421,56.3625,56.4321,206320.0
2019-07-22 15:50:00,56.78,56.83,56.76,56.83,211780.0,56.4421,56.4918,56.4222,56.4918,211780.0
2019-07-22 15:55:00,56.84,56.96,56.84,56.91,679180.0,56.5017,56.621,56.5017,56.5713,679180.0
2019-07-23 09:30:00,57.2,57.26,57.13,57.22,452640.0,56.8596,56.9192,56.79,56.8794,452640.0
2019-07-23 09:35:00,57.24,57.24,57.07,57.1,449100.0,56.8993,56.8993,56.7303,56.7602,449100.0
2019-07-23 09:40:00,57.12,57.28,57.1,57.23,398980.0,56.78,56.9391,56.7602,56.8894,398980.0
2019-07-23 09:45:00,57.18,57.23,57.13,57.2,361200.0,56.8397,56.8894,56.79,56.8596,361200.0
2019-07-23 09:50:00,57.22,57.23,57.13,57.21,203500.0,56.8794,56.8894,56.79,56.8695,203500.0
2019-07-23 09:55:00,57.23,57.23,57.06,57.08,202300.0,56.8894,56.8894,56.7204,56.7403,202300.0
2019-07-23 10:00:00,57.08,57.1,57.01,57.01,224780.0,56.7403,56.7602,56.6707,56.6707,224780.0
2019-07-23 10:05:00,57.02,57.04,56.87,56.88,156680.0,56.6806,56.7005,56.5315,56.5415,156680.0
2019-07-23 10:10:00,56.87,56.87,56.79,56.79,185020.0,56.5315,56.5315,56.452,56.452,185020.0
2019-07-23 10:15:00,56.84,56.87,56.78,56.79,148900.0,56.5017,56.5315,56.4421,56.452,148900.0
2019-07-23 10:20:00,56.79,56.79,56.72,56.74,159200.0,56.452,56.452,56.3824,56.4023,159200.0
2019-07-23 10:25:00,56.75,56.78,56.74,56.78,169000.0,56.4122,56.4421,56.4023,56.4421,169000.0
2019-07-23 10:30:00,56.77,56.85,56.74,56.84,196580.0,56.4321,56.5116,56.4023,56.5017,196580.0
2019-07-23 10:35:00,56.86,56.87,56.8,56.81,188100.0,56.5216,56.5315,56.4619,56.4719,188100.0
2019-07-23 10:40:00,56.82,56.84,56.79,56.8,94800.0,56.4818,56.5017,56.452,56.4619,94800.0
2019-07-23 10:45:00,56.83,56.88,56.82,56.85,91540.0,56.4918,56.5415,56.4818,56.5116,91540.0
2019-07-23 10:50:00,56.87,56.92,56.86,56.9,91640.0,56.5315,56.5812,56.5216,56.5613,91640.0
2019-07-23 10:55:00,56.89,56.98,56.88,56.93,214400.0,56.5514,56.6409,56.5415,56.5912,214400.0
2019-07-23 11:00:00,56.92,56.93,56.86,56.86,117200.0,56.5812,56.5912,56.5216,56.5216,117200.0
2019-07-23 11:05:00,56.87,56.88,56.84,56.85,101260.0,56.5315,56.5415,56.5017,56.5116,101260.0
2019-07-23 11:10:00,56.86,56.88,56.86,56.87,152740.0,56.5216,56.5415,56.5216,56.5315,152740.0
2019-07-23 11:15:00,56.87,56.89,56.86,56.88,90900.0,56.5315,56.5514,56.5216,56.5415,90900.0
2019-07-23 11:20:00,56.88,56.93,56.84,56.92,156920.0,56.5415,56.5912,56.5017,56.5812,156920.0
2019-07-23 11:25:00,56.94,56.94,56.87,56.9,119500.0,56.6011,56.6011,56.5315,56.5613,119500.0
2019-07-23 11:30:00,56.9,56.92,56.84,56.85,88600.0,56.5613,56.5812,56.5017,56.5116,88600.0
2019-07-23 11:35:00,56.83,56.84,56.78,56.83,124200.0,56.4918,56.5017,56.4421,56.4918,124200.0
2019-07-23 11:40:00,56.84,56.85,56.79,56.81,109500.0,56.5017,56.5116,56.452,56.4719,109500.0
2019-07-23 11:45:00,56.8,56.81,56.73,56.76,65440.0,56.4619,56.4719,56.3924,56.4222,65440.0
2019-07-23 11:50:00,56.74,56.81,56.74,56.8,96040.0,56.4023,56.4719,56.4023,56.4619,96040.0
2019-07-23 11:55:00,56.76,56.77,56.66,56.67,87340.0,56.4222,56.4321,56.3228,56.3327,87340.0
2019-07-23 12:00:00,56.7,56.7,56.59,56.66,185720.0,56.3625,56.3625,56.2532,56.3228,185720.0
2019-07-23 12:05:00,56.67,56.74,56.66,56.72,109460.0,56.3327,56.4023,56.3228,56.3824,109460.0
2019-07-23 12:10:00,56.72,56.77,56.69,56.74,261500.0,56.3824,56.4321,56.3526,56.4023,261500.0
2019-07-23 12:15:00,56.75,56.76,56.71,56.74,96000.0,56.4122,56.4222,56.3725,56.4023,96000.0
2019-07-23 12:20:00,56.73,56.78,56.73,56.78,57920.0,56.3924,56.4421,56.3924,56.4421,57920.0
2019-07-23 12:25:00,56.77,56.78,56.73,56.77,100900.0,56.4321,56.4421,56.3924,56.4321,100900.0
2019-07-23 12:30:00,56.77,56.83,56.77,56.83,81000.0,56.4321,56.4918,56.4321,56.4918,81000.0
2019-07-23 12:35:00,56.84,56.85,56.82,56.85,83040.0,56.5017,56.5116,56.4818,56.5116,83040.0
2019-07-23 12:40:00,56.82,56.88,56.82,56.87,85260.0,56.4818,56.5415,56.4818,56.5315,85260.0
2019-07-23 12:45:00,56.86,56.87,56.85,56.86,46740.0,56.5216,56.5315,56.5116,56.5216,46740.0
2019-07-23 12:50:00,56.87,56.91,56.83,56.84,147400.0,56.5315,56.5713,56.4918,56.5017,147400.0
2019-07-23 12:55:00,56.83,56.85,56.8,56.84,153140.0,56.4918,56.5116,56.4619,56.5017,153140.0
2019-07-23 13:00:00,56.87,56.87,56.84,56.87,63420.0,56.5315,56.5315,56.5017,56.5315,63420.0
2019-07-23 13:05:00,56.88,56.93,56.88,56.9,137420.0,56.5415,56.5912,56.5415,56.5613,137420.0
2019-07-23 13:10:00,56.91,56.91,56.88,56.88,62140.0,56.5713,56.5713,56.5415,56.5415,62140.0
2019-07-23 13:15:00,56.87,56.91,56.86,56.9,105960.0,56.5315,56.5713,56.5216,56.5613,105960.0
2019-07-23 13:20:00,56.91,56.92,56.88,56.91,62900.0,56.5713,56.5812,56.5415,56.5713,62900.0
2019-07-23 13:25:00,56.92,56.92,56.9,56.9,60020.0,56.5812,56.5812,56.5613,56.5613,60020.0
2019-07-23 13:30:00,56.93,56.93,56.91,56.92,138900.0,56.5912,56.5912,56.5713,56.5812,138900.0
2019-07-23 13:35:00,56.93,56.94,56.9,56.93,85000.0,56.5912,56.6011,56.5613,56.5912,85000.0
2019-07-23 13:40:00,56.92,57.06,56.91,57.01,288220.0,56.5812,56.7204,56.5713,56.6707,288220.0
2019-07-23 13:45:00,57.05,57.05,56.98,57.0,92100.0,56.7105,56.7105,56.6409,56.6608,92100.0
2019-07-23 13:50:00,57.0,57.04,56.99,57.03,82320.0,56.6608,56.7005,56.6508,56.6906,82320.0
2019-07-23 13:55:00,57.03,57.08,57.02,57.06,232540.0,56.6906,56.7403,56.6806,56.7204,232540.0
2019-07-23 14:00:00,57.04,57.06,56.95,57.0,140880.0,56.7005,56.7204,56.611,56.6608,140880.0
2019-07-23 14:05:00,56.99,57.01,56.98,56.99,100780.0,56.6508,56.6707,56.6409,56.6508,100780.0
2019-07-23 14:10:00,56.97,57.02,56.97,57.01,134000.0,56.6309,56.6806,56.6309,56.6707,134000.0
2019-07-23 14:15:00,57.01,57.02,56.99,57.0,223820.0,56.6707,56.6806,56.6508,56.6608,223820.0
2019-07-23 14:20:00,57.02,57.05,57.01,57.03,165200.0,56.6806,56.7105,56.6707,56.6906,165200.0
2019-07-23 14:25:00,57.04,57.04,57.0,57.03,58260.0,56.7005,56.7005,56.6608,56.6906,58260.0
2019-07-23 14:30:00,57.02,57.06,56.98,57.0,94060.0,56.6806,56.7204,56.6409,56.6608,94060.0
2019-07-23 14:35:00,57.02,57.03,56.99,56.99,58000.0,56.6806,56.6906,56.6508,56.6508,58000.0
2019-07-23 14:40:00,57.02,57.07,57.02,57.04,46820.0,56.6806,56.7303,56.6806,56.7005,46820.0
2019-07-23 14:45:00,57.04,57.06,57.03,57.06,70800.0,56.7005,56.7204,56.6906,56.7204,70800.0
2019-07-23 14:50:00,57.06,57.07,57.03,57.03,72120.0,56.7204,56.7303,56.6906,56.6906,72120.0
2019-07-23 14:55:00,57.07,57.07,57.04,57.05,105500.0,56.7303,56.7303,56.7005,56.7105,105500.0
2019-07-23 15:00:00,57.05,57.07,57.01,57.02,58000.0,56.7105,56.7303,56.6707,56.6806,58000.0
2019-07-23 15:05:00,57.01,57.06,57.01,57.05,68000.0,56.6707,56.7204,56.6707,56.7105,68000.0
2019-07-23 15:10:00,57.05,57.06,57.04,57.05,40000.0,56.7105,56.7204,56.7005,56.7105,40000.0
2019-07-23 15:15:00,57.05,57.06,57.02,57.04,60000.0,56.7105,56.7204,56.6806,56.7005,60000.0
2019-07-23 15:20:00,57.06,57.12,57.05,57.12,118720.0,56.7204,56.78,56.7105,56.78,118720.0
2019-07-23 15:25:00,57.14,57.18,57.12,57.15,106740.0,56.7999,56.8397,56.78,56.8099,106740.0
2019-07-23 15:30:00,57.18,57.23,57.18,57.22,165080.0,56.8397,56.8894,56.8397,56.8794,165080.0
2019-07-23 15:35:00,57.23,57.26,57.21,57.24,122560.0,56.8894,56.9192,56.8695,56.8993,122560.0
2019-07-23 15:40:00,57.25,57.29,57.25,57.27,146760.0,56.9093,56.949,56.9093,56.9291,146760.0
2019-07-23 15:45:00,57.27,57.3,57.24,57.24,158880.0,56.9291,56.959,56.8993,56.8993,158880.0
2019-07-23 15:50:00,57.24,57.31,57.23,57.29,127780.0,56.8993,56.9689,56.8894,56.949,127780.0
2019-07-23 15:55:00,57.29,57.35,57.25,57.33,866440.0,56.949,57.0087,56.9093,56.9888,866440.0
2019-07-24 09:30:00,56.59,56.7,56.35,56.53,948720.0,56.2532,56.3625,56.0146,56.1935,948720.0
2019-07-24 09:35:00,56.53,56.75,56.5,56.65,307260.0,56.1935,56.4122,56.1637,56.3128,307260.0
2019-07-24 09:40:00,56.66,56.89,56.66,56.84,648000.0,56.3228,56.5514,56.3228,56.5017,648000.0
2019-07-24 09:45:00,56.85,56.87,56.75,56.75,193600.0,56.5116,56.5315,56.4122,56.4122,193600.0
2019-07-24 09:50:00,56.77,56.85,56.72,56.75,215540.0,56.4321,56.5116,56.3824,56.4122,215540.0
2019-07-24 09:55:00,56.76,56.82,56.73,56.76,109600.0,56.4222,56.4818,56.3924,56.4222,109600.0
2019-07-24 10:00:00,56.78,56.78,56.62,56.69,191100.0,56.4421,56.4421,56.283,56.3526,191100.0
2019-07-24 10:05:00,56.69,56.78,56.69,56.73,250300.0,56.3526,56.4421,56.3526,56.3924,250300.0
2019-07-24 10:10:00,56.73,56.77,56.72,56.77,103980.0,56.3924,56.4321,56.3824,56.4321,103980.0
2019-07-24 10:15:00,56.78,56.85,56.74,56.79,201900.0,56.4421,56.5116,56.4023,56.452,201900.0
2019-07-24 10:20:00,56.78,56.84,56.76,56.81,136120.0,56.4421,56.5017,56.4222,56.4719,136120.0
2019-07-24 10:25:00,56.81,56.91,56.81,56.88,340400.0,56.4719,56.5713,56.4719,56.5415,340400.0
2019-07-24 10:30:00,56.89,57.04,56.89,57.03,176760.0,56.5514,56.7005,56.5514,56.6906,176760.0
2019-07-24 10:35:00,57.03,57.2,57.01,57.17,132400.0,56.6906,56.8596,56.6707,56.8297,132400.0
2019-07-24 10:40:00,57.19,57.19,57.12,57.19,125660.0,56.8496,56.8496,56.78,56.8496,125660.0
2019-07-24 10:45:00,57.18,57.18,57.09,57.11,71120.0,56.8397,56.8397,56.7502,56.7701,71120.0
2019-07-24 10:50:00,57.13,57.13,57.04,57.05,86560.0,56.79,56.79,56.7005,56.7105,86560.0
2019-07-24 10:55:00,57.05,57.08,57.02,57.08,131000.0,56.7105,56.7403,56.6806,56.7403,131000.0
2019-07-24 11:00:00,57.08,57.09,56.58,56.93,980540.0,56.7403,56.7502,56.2433,56.5912,980540.0
2019-07-24 11:05:00,56.92,56.93,56.88,56.93,110860.0,56.5812,56.5912,56.5415,56.5912,110860.0
2019-07-24 11:10:00,56.94,57.06,56.94,57.0,248500.0,56.6011,56.7204,56.6011,56.6608,248500.0
2019-07-24 11:15:00,57.02,57.03,56.97,56.98,86400.0,56.6806,56.6906,56.6309,56.6409,86400.0
2019-07-24 11:20:00,56.98,56.99,56.88,56.91,106040.0,56.6409,56.6508,56.5415,56.5713,106040.0
2019-07-24 11:25:00,56.91,56.95,56.88,56.95,45840.0,56.5713,56.611,56.5415,56.611,45840.0
2019-07-24 11:30:00,56.93,57.01,56.93,56.97,106480.0,56.5912,56.6707,56.5912,56.6309,106480.0
2019-07-24 11:35:00,56.96,57.01,56.93,56.99,137120.0,56.621,56.6707,56.5912,56.6508,137120.0
2019-07-24 11:40:00,56.98,56.99,56.88,56.88,190120.0,56.6409,56.6508,56.5415,56.5415,190120.0
2019-07-24 11:45:00,56.91,56.93,56.87,56.87,49100.0,56.5713,56.5912,56.5315,56.5315,49100.0
2019-07-24 11:50:00,56.86,56.87,56.79,56.82,156280.0,56.5216,56.5315,56.452,56.4818,156280.0
2019-07-24 11:55:00,56.83,56.84,56.73,56.75,133080.0,56.4918,56.5017,56.3924,56.4122,133080.0
2019-07-24 12:00:00,56.74,56.75,56.68,56.7,114760.0,56.4023,56.4122,56.3427,56.3625,114760.0
2019-07-24 12:05:00,56.72,56.72,56.64,56.71,177240.0,56.3824,56.3824,56.3029,56.3725,177240.0
2019-07-24 12:10:00,56.7,56.77,56.7,56.76,220100.0,56.3625,56.4321,56.3625,56.4222,220100.0
2019-07-24 12:15:00,56.75,56.76,56.68,56.71,121720.0,56.4122,56.4222,56.3427,56.3725,121720.0
2019-07-24 12:20:00,56.71,56.78,56.71,56.78,139720.0,56.3725,56.4421,56.3725,56.4421,139720.0
2019-07-24 12:25:00,56.77,56.78,56.73,56.74,114360.0,56.4321,56.4421,56.3924,56.4023,114360.0
2019-07-24 12:30:00,56.74,56.76,56.71,56.73,65820.0,56.4023,56.4222,56.3725,56.3924,65820.0
2019-07-24 12:35:00,56.72,56.73,56.71,56.71,32000.0,56.3824,56.3924,56.3725,56.3725,32000.0
2019-07-24 12:40:00,56.7,56.73,56.67,56.73,91520.0,56.3625,56.3924,56.3327,56.3924,91520.0
2019-07-24 12:45:00,56.71,56.73,56.68,56.68,46000.0,56.3725,56.3924,56.3427,56.3427,46000.0
2019-07-24 12:50:00,56.68,56.69,56.67,56.67,77700.0,56.3427,56.3526,56.3327,56.3327,77700.0
2019-07-24 12:55:00,56.69,56.69,56.65,56.67,123500.0,56.3526,56.3526,56.3128,56.3327,123500.0
2019-07-24 13:00:00,56.68,56.69,56.65,56.67,54000.0,56.3427,56.3526,56.3128,56.3327,54000.0
2019-07-24 13:05:00,56.67,56.7,56.65,56.7,46000.0,56.3327,56.3625,56.3128,56.3625,46000.0
2019-07-24 13:10:00,56.69,56.69,56.65,56.66,66840.0,56.3526,56.3526,56.3128,56.3228,66840.0
2019-07-24 13:15:00,56.65,56.65,56.62,56.64,76080.0,56.3128,56.3128,56.283,56.3029,76080.0
2019-07-24 13:20:00,56.62,56.65,56.62,56.65,60220.0,56.283,56.3128,56.283,56.3128,60220.0
2019-07-24 13:25:00,56.65,56.66,56.62,56.62,142840.0,56.3128,56.3228,56.283,56.283,142840.0
2019-07-24 13:30:00,56.63,56.63,56.56,56.57,114260.0,56.293,56.293,56.2234,56.2333,114260.0
2019-07-24 13:35:00,56.56,56.58,56.54,56.54,122420.0,56.2234,56.2433,56.2035,56.2035,122420.0
2019-07-24 13:40:00,56.54,56.54,56.51,56.51,139080.0,56.2035,56.2035,56.1737,56.1737,139080.0
2019-07-24 13:45:00,56.52,56.56,56.48,56.55,232840.0,56.1836,56.2234,56.1438,56.2134,232840.0
2019-07-24 13:50:00,56.56,56.59,56.53,56.53,150580.0,56.2234,56.2532,56.1935,56.1935,150580.0
2019-07-24 13:55:00,56.51,56.61,56.51,56.61,146500.0,56.1737,56.2731,56.1737,56.2731,146500.0
2019-07-24 14:00:00,56.61,56.71,56.6,56.7,223840.0,56.2731,56.3725,56.2631,56.3625,223840.0
2019-07-24 14:05:00,56.71,56.71,56.68,56.7,138000.0,56.3725,56.3725,56.3427,56.3625,138000.0
2019-07-24 14:10:00,56.69,56.69,56.62,56.62,289540.0,56.3526,56.3526,56.283,56.283,289540.0
2019-07-24 14:15:00,56.63,56.64,56.59,56.63,367060.0,56.293,56.3029,56.2532,56.293,367060.0
2019-07-24 14:20:00,56.65,56.7,56.65,56.68,110300.0,56.3128,56.3625,56.3128,56.3427,110300.0
2019-07-24 14:25:00,56.69,56.73,56.69,56.69,127940.0,56.3526,56.3924,56.3526,56.3526,127940.0
2019-07-24 14:30:00,56.71,56.74,56.67,56.72,96620.0,56.3725,56.4023,56.3327,56.3824,96620.0
2019-07-24 14:35:00,56.73,56.78,56.73,56.74,84720.0,56.3924,56.4421,56.3924,56.4023,84720.0
2019-07-24 14:40:00,56.74,56.79,56.72,56.77,173000.0,56.4023,56.452,56.3824,56.4321,173000.0
2019-07-24 14:45:00,56.76,56.77,56.73,56.77,133460.0,56.4222,56.4321,56.3924,56.4321,133460.0
2019-07-24 14:50:00,56.76,56.83,56.76,56.81,79280.0,56.4222,56.4918,56.4222,56.4719,79280.0
2019-07-24 14:55:00,56.81,56.87,56.81,56.87,174160.0,56.4719,56.5315,56.4719,56.5315,174160.0
2019-07-24 15:00:00,56.89,56.92,56.87,56.92,192880.0,56.5514,56.5812,56.5315,56.5812,192880.0
2019-07-24 15:05:00,56.91,56.91,56.86,56.87,79200.0,56.5713,56.5713,56.5216,56.5315,79200.0
2019-07-24 15:10:00,56.87,56.97,56.87,56.95,151120.0,56.5315,56.6309,56.5315,56.611,151120.0
2019-07-24 15:15:00,56.94,56.94,56.89,56.91,137960.0,56.6011,56.6011,56.5514,56.5713,137960.0
2019-07-24 15:20:00,56.92,56.92,56.88,56.89,77000.0,56.5812,56.5812,56.5415,56.5514,77000.0
2019-07-24 15:25:00,56.89,56.91,56.88,56.91,98300.0,56.5514,56.5713,56.5415,56.5713,98300.0
2019-07-24 15:30:00,56.91,56.94,56.88,56.88,231580.0,56.5713,56.6011,56.5415,56.5415,231580.0
2019-07-24 15:35:00,56.88,56.88,56.82,56.84,315760.0,56.5415,56.5415,56.4818,56.5017,315760.0
2019-07-24 15:40:00,56.85,56.88,56.83,56.83,292320.0,56.5116,56.5415,56.4918,56.4918,292320.0
2019-07-24 15:45:00,56.84,56.85,56.8,56.84,256640.0,56.5017,56.5116,56.4619,56.5017,256640.0
2019-07-24 15:50:00,56.84,56.86,56.77,56.79,377460.0,56.5017,56.5216,56.4321,56.452,377460.0
2019-07-24 15:55:00,56.8,56.95,56.76,56.91,1153960.0,56.4619,56.611,56.4222,56.5713,1153960.0
2019-07-25 09:30:00,56.89,57.09,56.83,57.07,554540.0,56.5514,56.7502,56.4918,56.7303,554540.0
2019-07-25 09:35:00,57.05,57.05,56.85,56.89,388620.0,56.7105,56.7105,56.5116,56.5514,388620.0
2019-07-25 09:40:00,56.89,56.98,56.76,56.81,423080.0,56.5514,56.6409,56.4222,56.4719,423080.0
2019-07-25 09:45:00,56.86,56.86,56.58,56.59,300260.0,56.5216,56.5216,56.2433,56.2532,300260.0
2019-07-25 09:50:00,56.58,56.64,56.45,56.49,257880.0,56.2433,56.3029,56.114,56.1538,257880.0
2019-07-25 09:55:00,56.52,56.54,56.42,56.54,244960.0,56.1836,56.2035,56.0842,56.2035,244960.0
2019-07-25 10:00:00,56.55,56.7,56.51,56.69,180660.0,56.2134,56.3625,56.1737,56.3526,180660.0
2019-07-25 10:05:00,56.68,56.68,56.6,56.62,106560.0,56.3427,56.3427,56.2631,56.283,106560.0
2019-07-25 10:10:00,56.62,56.64,56.45,56.45,259640.0,56.283,56.3029,56.114,56.114,259640.0
2019-07-25 10:15:00,56.43,56.43,56.32,56.37,362560.0,56.0941,56.0941,55.9848,56.0345,362560.0
2019-07-25 10:20:00,56.34,56.35,56.16,56.19,634600.0,56.0047,56.0146,55.8257,55.8556,634600.0
2019-07-25 10:25:00,56.19,56.19,56.06,56.14,296620.0,55.8556,55.8556,55.7263,55.8059,296620.0
2019-07-25 10:30:00,56.14,56.3,56.12,56.28,264920.0,55.8059,55.9649,55.786,55.945,264920.0
2019-07-25 10:35:00,56.29,56.41,56.29,56.41,261340.0,55.955,56.0743,55.955,56.0743,261340.0
2019-07-25 10:40:00,56.42,56.52,56.39,56.51,327000.0,56.0842,56.1836,56.0544,56.1737,327000.0
2019-07-25 10:45:00,56.52,56.53,56.4,56.47,201960.0,56.1836,56.1935,56.0643,56.1339,201960.0
2019-07-25 10:50:00,56.48,56.49,56.39,56.45,263480.0,56.1438,56.1538,56.0544,56.114,263480.0
2019-07-25 10:55:00,56.43,56.45,56.34,56.34,268260.0,56.0941,56.114,56.0047,56.0047,268260.0
2019-07-25 11:00:00,56.33,56.37,56.33,56.36,117120.0,55.9947,56.0345,55.9947,56.0246,117120.0
2019-07-25 11:05:00,56.35,56.36,56.26,56.28,108100.0,56.0146,56.0246,55.9252,55.945,108100.0
2019-07-25 11:10:00,56.29,56.31,56.23,56.3,159860.0,55.955,55.9749,55.8953,55.9649,159860.0
2019-07-25 11:15:00,56.29,56.31,56.23,56.27,193760.0,55.955,55.9749,55.8953,55.9351,193760.0
2019-07-25 11:20:00,56.28,56.3,56.23,56.23,136400.0,55.945,55.9649,55.8953,55.8953,136400.0
2019-07-25 11:25:00,56.23,56.29,56.2,56.28,222020.0,55.8953,55.955,55.8655,55.945,222020.0
2019-07-25 11:30:00,56.29,56.32,56.26,56.27,116940.0,55.955,55.9848,55.9252,55.9351,116940.0
2019-07-25 11:35:00,56.25,56.27,56.23,56.24,140960.0,55.9152,55.9351,55.8953,55.9053,140960.0
2019-07-25 11:40:00,56.26,56.3,56.23,56.24,318520.0,55.9252,55.9649,55.8953,55.9053,318520.0
2019-07-25 11:45:00,56.25,56.27,56.15,56.15,421200.0,55.9152,55.9351,55.8158,55.8158,421200.0
2019-07-25 11:50:00,56.14,56.19,56.13,56.19,197760.0,55.8059,55.8556,55.7959,55.8556,197760.0
2019-07-25 11:55:00,56.17,56.24,56.17,56.19,200000.0,55.8357,55.9053,55.8357,55.8556,200000.0
2019-07-25 12:00:00,56.17,56.18,56.09,56.1,372180.0,55.8357,55.8456,55.7562,55.7661,372180.0
2019-07-25 12:05:00,56.11,56.13,56.05,56.12,250840.0,55.776,55.7959,55.7164,55.786,250840.0
2019-07-25 12:10:00,56.11,56.16,56.11,56.15,191160.0,55.776,55.8257,55.776,55.8158,191160.0
2019-07-25 12:15:00,56.14,56.25,56.13,56.25,185000.0,55.8059,55.9152,55.7959,55.9152,185000.0
2019-07-25 12:20:00,56.25,56.29,56.24,56.26,175260.0,55.9152,55.955,55.9053,55.9252,175260.0
2019-07-25 12:25:00,56.27,56.31,56.26,56.29,158660.0,55.9351,55.9749,55.9252,55.955,158660.0
2019-07-25 12:30:00,56.29,56.36,56.28,56.36,164000.0,55.955,56.0246,55.945,56.0246,164000.0
2019-07-25 12:35:00,56.36,56.41,56.28,56.33,126000.0,56.0246,56.0743,55.945,55.9947,126000.0
2019-07-25 12:40:00,56.32,56.32,56.22,56.25,117000.0,55.9848,55.9848,55.8854,55.9152,117000.0
2019-07-25 12:45:00,56.24,56.39,56.24,56.35,133660.0,55.9053,56.0544,55.9053,56.0146,133660.0
2019-07-25 12:50:00,56.36,56.45,56.36,56.4,157500.0,56.0246,56.114,56.0246,56.0643,157500.0
2019-07-25 12:55:00,56.4,56.49,56.4,56.46,144000.0,56.0643,56.1538,56.0643,56.124,144000.0
2019-07-25 13:00:00,56.46,56.46,56.36,56.36,74060.0,56.124,56.124,56.0246,56.0246,74060.0
2019-07-25 13:05:00,56.38,56.44,56.38,56.41,108760.0,56.0444,56.1041,56.0444,56.0743,108760.0
2019-07-25 13:10:00,56.39,56.42,56.39,56.42,69760.0,56.0544,56.0842,56.0544,56.0842,69760.0
2019-07-25 13:15:00,56.45,56.5,56.45,56.49,105360.0,56.114,56.1637,56.114,56.1538,105360.0
2019-07-25 13:20:00,56.48,56.54,56.45,56.53,271280.0,56.1438,56.2035,56.114,56.1935,271280.0
2019-07-25 13:25:00,56.54,56.59,56.52,56.59,176660.0,56.2035,56.2532,56.1836,56.2532,176660.0
2019-07-25 13:30:00,56.6,56.73,56.6,56.73,254020.0,56.2631,56.3924,56.2631,56.3924,254020.0
2019-07-25 13:35:00,56.71,56.73,56.68,56.72,279080.0,56.3725,56.3924,56.3427,56.3824,279080.0
2019-07-25 13:40:00,56.73,56.79,56.73,56.73,214660.0,56.3924,56.452,56.3924,56.3924,214660.0
2019-07-25 13:45:00,56.74,56.75,56.69,56.72,124680.0,56.4023,56.4122,56.3526,56.3824,124680.0
2019-07-25 13:50:00,56.72,56.74,56.66,56.72,155820.0,56.3824,56.4023,56.3228,56.3824,155820.0
2019-07-25 13:55:00,56.72,56.76,56.66,56.66,132800.0,56.3824,56.4222,56.3228,56.3228,132800.0
2019-07-25 14:00:00,56.66,56.8,56.66,56.74,161920.0,56.3228,56.4619,56.3228,56.4023,161920.0
2019-07-25 14:05:00,56.73,56.85,56.72,56.84,121680.0,56.3924,56.5116,56.3824,56.5017,121680.0
2019-07-25 14:10:00,56.86,56.94,56.84,56.94,173740.0,56.5216,56.6011,56.5017,56.6011,173740.0
2019-07-25 14:15:00,56.96,56.99,56.95,56.98,187000.0,56.621,56.6508,56.611,56.6409,187000.0
2019-07-25 14:20:00,56.99,57.02,56.95,56.96,169800.0,56.6508,56.6806,56.611,56.621,169800.0
2019-07-25 14:25:00,56.98,56.99,56.95,56.97,155280.0,56.6409,56.6508,56.611,56.6309,155280.0
2019-07-25 14:30:00,56.95,56.99,56.95,56.96,105080.0,56.611,56.6508,56.611,56.621,105080.0
2019-07-25 14:35:00,56.95,56.95,56.89,56.89,120940.0,56.611,56.611,56.5514,56.5514,120940.0
2019-07-25 14:40:00,56.89,56.96,56.87,56.95,148100.0,56.5514,56.621,56.5315,56.611,148100.0
2019-07-25 14:45:00,56.95,56.96,56.92,56.94,140500.0,56.611,56.621,56.5812,56.6011,140500.0
2019-07-25 14:50:00,56.94,56.98,56.92,56.93,133440.0,56.6011,56.6409,56.5812,56.5912,133440.0
2019-07-25 14:55:00,56.93,56.97,56.9,56.93,198820.0,56.5912,56.6309,56.5613,56.5912,198820.0
2019-07-25 15:00:00,56.9,56.93,56.81,56.81,374040.0,56.5613,56.5912,56.4719,56.4719,374040.0
2019-07-25 15:05:00,56.81,56.81,56.76,56.79,273520.0,56.4719,56.4719,56.4222,56.452,273520.0
2019-07-25 15:10:00,56.76,56.82,56.74,56.8,245500.0,56.4222,56.4818,56.4023,56.4619,245500.0
2019-07-25 15:15:00,56.81,56.86,56.8,56.84,206300.0,56.4719,56.5216,56.4619,56.5017,206300.0
2019-07-25 15:20:00,56.84,56.84,56.79,56.79,141840.0,56.5017,56.5017,56.452,56.452,141840.0
2019-07-25 15:25:00,56.79,56.8,56.76,56.77,139120.0,56.452,56.4619,56.4222,56.4321,139120.0
2019-07-25 15:30:00,56.79,56.86,56.79,56.83,183620.0,56.452,56.5216,56.452,56.4918,183620.0
2019-07-25 15:35:00,56.84,56.84,56.76,56.76,162880.0,56.5017,56.5017,56.4222,56.4222,162880.0
2019-07-25 15:40:00,56.75,56.86,56.75,56.79,227340.0,56.4122,56.5216,56.4122,56.452,227340.0
2019-07-25 15:45:00,56.79,56.9,56.79,56.9,429460.0,56.452,56.5613,56.452,56.5613,429460.0
2019-07-25 15:50:00,56.89,56.93,56.84,56.87,417500.0,56.5514,56.5912,56.5017,56.5315,417500.0
2019-07-25 15:55:00,56.86,56.86,56.6,56.72,1345300.0,56.5216,56.5216,56.2631,56.3824,1345300.0
2019-07-26 09:30:00,61.2,62.1,61.2,62.03,5019600.0,60.8358,61.7304,60.8358,61.6608,5019600.0
2019-07-26 09:35:00,62.04,62.83,62.04,62.75,3862520.0,61.6708,62.4561,61.6708,62.3765,3862520.0
2019-07-26 09:40:00,62.75,63.04,62.64,63.03,1990560.0,62.3765,62.6648,62.2672,62.6549,1990560.0
2019-07-26 09:45:00,63.07,63.28,63.04,63.2,1950940.0,62.6946,62.9034,62.6648,62.8238,1950940.0
2019-07-26 09:50:00,63.23,63.25,62.66,62.66,1567960.0,62.8537,62.8736,62.2871,62.2871,1567960.0
2019-07-26 09:55:00,62.7,62.94,62.69,62.73,801700.0,62.3268,62.5654,62.3169,62.3566,801700.0
2019-07-26 10:00:00,62.69,62.71,62.46,62.65,1165920.0,62.3169,62.3368,62.0883,62.2771,1165920.0
2019-07-26 10:05:00,62.63,62.63,62.38,62.44,731240.0,62.2572,62.2572,62.0087,62.0684,731240.0
2019-07-26 10:10:00,62.41,62.63,62.33,62.51,816260.0,62.0386,62.2572,61.959,62.138,816260.0
2019-07-26 10:15:00,62.54,62.54,62.31,62.36,581040.0,62.1678,62.1678,61.9391,61.9888,581040.0
2019-07-26 10:20:00,62.39,62.4,62.22,62.27,1077620.0,62.0187,62.0286,61.8497,61.8994,1077620.0
2019-07-26 10:25:00,62.28,62.31,62.14,62.27,638920.0,61.9093,61.9391,61.7702,61.8994,638920.0
2019-07-26 10:30:00,62.27,62.42,62.23,62.41,695180.0,61.8994,62.0485,61.8596,62.0386,695180.0
2019-07-26 10:35:00,62.38,62.43,62.28,62.41,373820.0,62.0087,62.0584,61.9093,62.0386,373820.0
2019-07-26 10:40:00,62.42,62.5,62.25,62.28,348780.0,62.0485,62.128,61.8795,61.9093,348780.0
2019-07-26 10:45:00,62.28,62.46,62.28,62.33,322160.0,61.9093,62.0883,61.9093,61.959,322160.0
2019-07-26 10:50:00,62.33,62.46,62.27,62.33,380800.0,61.959,62.0883,61.8994,61.959,380800.0
2019-07-26 10:55:00,62.31,62.39,62.29,62.33,329640.0,61.9391,62.0187,61.9193,61.959,329640.0
2019-07-26 11:00:00,62.33,62.34,62.21,62.21,388420.0,61.959,61.969,61.8397,61.8397,388420.0
2019-07-26 11:05:00,62.19,62.36,62.17,62.34,490700.0,61.8199,61.9888,61.8,61.969,490700.0
2019-07-26 11:10:00,62.35,62.38,62.31,62.36,515120.0,61.9789,62.0087,61.9391,61.9888,515120.0
2019-07-26 11:15:00,62.36,62.63,62.36,62.55,616740.0,61.9888,62.2572,61.9888,62.1777,616740.0
2019-07-26 11:20:00,62.52,62.68,62.52,62.58,364700.0,62.1479,62.3069,62.1479,62.2075,364700.0
2019-07-26 11:25:00,62.6,62.67,62.51,62.64,381380.0,62.2274,62.297,62.138,62.2672,381380.0
2019-07-26 11:30:00,62.64,62.72,62.55,62.7,456740.0,62.2672,62.3467,62.1777,62.3268,456740.0
2019-07-26 11:35:00,62.68,62.87,62.68,62.85,725100.0,62.3069,62.4958,62.3069,62.4759,725100.0
2019-07-26 11:40:00,62.86,62.88,62.78,62.86,548500.0,62.4859,62.5058,62.4063,62.4859,548500.0
2019-07-26 11:45:00,62.84,62.9,62.79,62.88,470020.0,62.466,62.5256,62.4163,62.5058,470020.0
2019-07-26 11:50:00,62.89,62.92,62.84,62.88,565680.0,62.5157,62.5455,62.466,62.5058,565680.0
2019-07-26 11:55:00,62.87,62.89,62.76,62.77,347560.0,62.4958,62.5157,62.3865,62.3964,347560.0
2019-07-26 12:00:00,62.78,62.79,62.61,62.62,335520.0,62.4063,62.4163,62.2374,62.2473,335520.0
2019-07-26 12:05:00,62.63,62.67,62.57,62.6,291260.0,62.2572,62.297,62.1976,62.2274,291260.0
2019-07-26 12:10:00,62.6,62.6,62.52,62.57,321000.0,62.2274,62.2274,62.1479,62.1976,321000.0
2019-07-26 12:15:00,62.56,62.58,62.44,62.44,262320.0,62.1877,62.2075,62.0684,62.0684,262320.0
2019-07-26 12:20:00,62.42,62.55,62.42,62.55,236720.0,62.0485,62.1777,62.0485,62.1777,236720.0
2019-07-26 12:25:00,62.53,62.58,62.49,62.54,246600.0,62.1578,62.2075,62.1181,62.1678,246600.0
2019-07-26 12:30:00,62.55,62.59,62.48,62.53,259660.0,62.1777,62.2175,62.1081,62.1578,259660.0
2019-07-26 12:35:00,62.52,62.53,62.44,62.44,161360.0,62.1479,62.1578,62.0684,62.0684,161360.0
2019-07-26 12:40:00,62.43,62.44,62.36,62.37,173160.0,62.0584,62.0684,61.9888,61.9988,173160.0
2019-07-26 12:45:00,62.36,62.42,62.35,62.35,250200.0,61.9888,62.0485,61.9789,61.9789,250200.0
2019-07-26 12:50:00,62.36,62.47,62.31,62.46,207840.0,61.9888,62.0982,61.9391,62.0883,207840.0
2019-07-26 12:55:00,62.45,62.48,62.43,62.45,196900.0,62.0783,62.1081,62.0584,62.0783,196900.0
2019-07-26 13:00:00,62.46,62.49,62.43,62.45,139900.0,62.0883,62.1181,62.0584,62.0783,139900.0
2019-07-26 13:05:00,62.45,62.49,62.44,62.48,207320.0,62.0783,62.1181,62.0684,62.1081,207320.0
2019-07-26 13:10:00,62.5,62.58,62.47,62.52,192660.0,62.128,62.2075,62.0982,62.1479,192660.0
2019-07-26 13:15:00,62.54,62.6,62.54,62.6,178580.0,62.1678,62.2274,62.1678,62.2274,178580.0
2019-07-26 13:20:00,62.6,62.64,62.57,62.62,250080.0,62.2274,62.2672,62.1976,62.2473,250080.0
2019-07-26 13:25:00,62.62,62.63,62.56,62.56,150300.0,62.2473,62.2572,62.1877,62.1877,150300.0
2019-07-26 13:30:00,62.53,62.57,62.52,62.55,186500.0,62.1578,62.1976,62.1479,62.1777,186500.0
2019-07-26 13:35:00,62.55,62.58,62.51,62.52,202480.0,62.1777,62.2075,62.138,62.1479,202480.0
2019-07-26 13:40:00,62.53,62.59,62.53,62.58,211560.0,62.1578,62.2175,62.1578,62.2075,211560.0
2019-07-26 13:45:00,62.59,62.59,62.52,62.54,106320.0,62.2175,62.2175,62.1479,62.1678,106320.0
2019-07-26 13:50:00,62.53,62.54,62.49,62.52,94000.0,62.1578,62.1678,62.1181,62.1479,94000.0
2019-07-26 13:55:00,62.52,62.61,62.5,62.6,266660.0,62.1479,62.2374,62.128,62.2274,266660.0
2019-07-26 14:00:00,62.59,62.6,62.52,62.52,148320.0,62.2175,62.2274,62.1479,62.1479,148320.0
2019-07-26 14:05:00,62.52,62.52,62.43,62.44,176840.0,62.1479,62.1479,62.0584,62.0684,176840.0
2019-07-26 14:10:00,62.44,62.49,62.44,62.48,151200.0,62.0684,62.1181,62.0684,62.1081,151200.0
2019-07-26 14:15:00,62.47,62.47,62.42,62.43,147460.0,62.0982,62.0982,62.0485,62.0584,147460.0
2019-07-26 14:20:00,62.42,62.47,62.4,62.46,233320.0,62.0485,62.0982,62.0286,62.0883,233320.0
2019-07-26 14:25:00,62.46,62.46,62.4,62.42,202140.0,62.0883,62.0883,62.0286,62.0485,202140.0
2019-07-26 14:30:00,62.42,62.48,62.4,62.42,252380.0,62.0485,62.1081,62.0286,62.0485,252380.0
2019-07-26 14:35:00,62.43,62.47,62.43,62.45,204000.0,62.0584,62.0982,62.0584,62.0783,204000.0
2019-07-26 14:40:00,62.44,62.44,62.4,62.44,240740.0,62.0684,62.0684,62.0286,62.0684,240740.0
2019-07-26 14:45:00,62.43,62.49,62.4,62.49,177840.0,62.0584,62.1181,62.0286,62.1181,177840.0
2019-07-26 14:50:00,62.48,62.51,62.47,62.5,104840.0,62.1081,62.138,62.0982,62.128,104840.0
2019-07-26 14:55:00,62.51,62.52,62.46,62.48,171460.0,62.138,62.1479,62.0883,62.1081,171460.0
2019-07-26 15:00:00,62.48,62.51,62.46,62.51,111500.0,62.1081,62.138,62.0883,62.138,111500.0
2019-07-26 15:05:00,62.52,62.54,62.49,62.51,280260.0,62.1479,62.1678,62.1181,62.138,280260.0
2019-07-26 15:10:00,62.51,62.61,62.51,62.61,398360.0,62.138,62.2374,62.138,62.2374,398360.0
2019-07-26 15:15:00,62.61,62.67,62.6,62.67,254900.0,62.2374,62.297,62.2274,62.297,254900.0
2019-07-26 15:20:00,62.67,62.73,62.65,62.71,313060.0,62.297,62.3566,62.2771,62.3368,313060.0
2019-07-26 15:25:00,62.71,62.73,62.69,62.72,270440.0,62.3368,62.3566,62.3169,62.3467,270440.0
2019-07-26 15:30:00,62.71,62.75,62.7,62.7,316840.0,62.3368,62.3765,62.3268,62.3268,316840.0
2019-07-26 15:35:00,62.7,62.73,62.65,62.67,280160.0,62.3268,62.3566,62.2771,62.297,280160.0
2019-07-26 15:40:00,62.67,62.68,62.6,62.61,505580.0,62.297,62.3069,62.2274,62.2374,505580.0
2019-07-26 15:45:00,62.59,62.61,62.51,62.52,603600.0,62.2175,62.2374,62.138,62.1479,603600.0
2019-07-26 15:50:00,62.53,62.59,62.5,62.57,480140.0,62.1578,62.2175,62.128,62.1976,480140.0
2019-07-26 15:55:00,62.58,62.6,62.35,62.35,2170360.0,62.2075,62.2274,61.9789,61.9789,2170360.0
2019-07-29 09:30:00,62.05,62.18,61.85,61.93,3531380.0,61.6807,61.8099,61.4819,61.5614,3531380.0
2019-07-29 09:35:00,61.95,62.37,61.95,62.35,968080.0,61.5813,61.9988,61.5813,61.9789,968080.0
2019-07-29 09:40:00,62.34,62.34,62.13,62.25,630720.0,61.969,61.969,61.7602,61.8795,630720.0
2019-07-29 09:45:00,62.25,62.27,62.09,62.1,572720.0,61.8795,61.8994,61.7205,61.7304,572720.0
2019-07-29 09:50:00,62.1,62.12,61.88,61.89,512140.0,61.7304,61.7503,61.5117,61.5216,512140.0
2019-07-29 09:55:00,61.88,61.96,61.85,61.96,652000.0,61.5117,61.5912,61.4819,61.5912,652000.0
2019-07-29 10:00:00,61.95,62.09,61.95,62.01,482680.0,61.5813,61.7205,61.5813,61.6409,482680.0
2019-07-29 10:05:00,62.01,62.08,61.92,61.98,287920.0,61.6409,61.7105,61.5515,61.6111,287920.0
2019-07-29 10:10:00,62.01,62.01,61.8,61.84,319520.0,61.6409,61.6409,61.4322,61.4719,319520.0
2019-07-29 10:15:00,61.82,61.92,61.82,61.86,359700.0,61.4521,61.5515,61.4521,61.4918,359700.0
2019-07-29 10:20:00,61.84,61.86,61.77,61.79,354920.0,61.4719,61.4918,61.4024,61.4222,354920.0
2019-07-29 10:25:00,61.79,61.85,61.74,61.78,346280.0,61.4222,61.4819,61.3725,61.4123,346280.0
2019-07-29 10:30:00,61.77,61.84,61.72,61.84,280340.0,61.4024,61.4719,61.3527,61.4719,280340.0
2019-07-29 10:35:00,61.84,61.87,61.66,61.67,301920.0,61.4719,61.5018,61.293,61.303,301920.0
2019-07-29 10:40:00,61.63,61.68,61.56,61.67,278040.0,61.2632,61.3129,61.1936,61.303,278040.0
2019-07-29 10:45:00,61.66,61.67,61.62,61.62,248080.0,61.293,61.303,61.2533,61.2533,248080.0
2019-07-29 10:50:00,61.62,61.66,61.51,61.65,282260.0,61.2533,61.293,61.1439,61.2831,282260.0
2019-07-29 10:55:00,61.67,61.7,61.59,61.69,330020.0,61.303,61.3328,61.2234,61.3228,330020.0
2019-07-29 11:00:00,61.67,61.68,61.59,61.6,219840.0,61.303,61.3129,61.2234,61.2334,219840.0
2019-07-29 11:05:00,61.62,61.63,61.53,61.53,249260.0,61.2533,61.2632,61.1638,61.1638,249260.0
2019-07-29 11:10:00,61.54,61.58,61.52,61.53,194280.0,61.1737,61.2135,61.1538,61.1638,194280.0
2019-07-29 11:15:00,61.53,61.58,61.44,61.55,511180.0,61.1638,61.2135,61.0743,61.1837,511180.0
2019-07-29 11:20:00,61.54,61.65,61.53,61.65,177860.0,61.1737,61.2831,61.1638,61.2831,177860.0
2019-07-29 11:25:00,61.64,61.64,61.52,61.55,239100.0,61.2731,61.2731,61.1538,61.1837,239100.0
2019-07-29 11:30:00,61.56,61.56,61.49,61.49,135020.0,61.1936,61.1936,61.124,61.124,135020.0
2019-07-29 11:35:00,61.49,61.52,61.47,61.5,201400.0,61.124,61.1538,61.1041,61.134,201400.0
2019-07-29 11:40:00,61.51,61.54,61.49,61.53,357080.0,61.1439,61.1737,61.124,61.1638,357080.0
2019-07-29 11:45:00,61.54,61.56,61.51,61.54,224800.0,61.1737,61.1936,61.1439,61.1737,224800.0
2019-07-29 11:50:00,61.53,61.53,61.5,61.51,151480.0,61.1638,61.1638,61.134,61.1439,151480.0
2019-07-29 11:55:00,61.52,61.54,61.49,61.5,186800.0,61.1538,61.1737,61.124,61.134,186800.0
2019-07-29 12:00:00,61.51,61.51,61.43,61.44,353540.0,61.1439,61.1439,61.0644,61.0743,353540.0
2019-07-29 12:05:00,61.45,61.51,61.44,61.47,182920.0,61.0843,61.1439,61.0743,61.1041,182920.0
2019-07-29 12:10:00,61.46,61.46,61.42,61.43,185360.0,61.0942,61.0942,61.0544,61.0644,185360.0
2019-07-29 12:15:00,61.42,61.57,61.41,61.57,361620.0,61.0544,61.2036,61.0445,61.2036,361620.0
2019-07-29 12:20:00,61.59,61.65,61.59,61.62,342660.0,61.2234,61.2831,61.2234,61.2533,342660.0
2019-07-29 12:25:00,61.63,61.69,61.62,61.68,101360.0,61.2632,61.3228,61.2533,61.3129,101360.0
2019-07-29 12:30:00,61.68,61.76,61.65,61.74,96800.0,61.3129,61.3924,61.2831,61.3725,96800.0
2019-07-29 12:35:00,61.75,61.79,61.69,61.7,120960.0,61.3825,61.4222,61.3228,61.3328,120960.0
2019-07-29 12:40:00,61.72,61.77,61.69,61.75,79680.0,61.3527,61.4024,61.3228,61.3825,79680.0
2019-07-29 12:45:00,61.75,61.76,61.72,61.76,68540.0,61.3825,61.3924,61.3527,61.3924,68540.0
2019-07-29 12:50:00,61.75,61.78,61.75,61.77,120280.0,61.3825,61.4123,61.3825,61.4024,120280.0
2019-07-29 12:55:00,61.79,61.83,61.75,61.82,122580.0,61.4222,61.462,61.3825,61.4521,122580.0
2019-07-29 13:00:00,61.84,61.94,61.84,61.91,226940.0,61.4719,61.5713,61.4719,61.5415,226940.0
2019-07-29 13:05:00,61.89,61.89,61.83,61.86,88400.0,61.5216,61.5216,61.462,61.4918,88400.0
2019-07-29 13:10:00,61.85,61.9,61.85,61.89,86000.0,61.4819,61.5316,61.4819,61.5216,86000.0
2019-07-29 13:15:00,61.88,61.96,61.88,61.93,242760.0,61.5117,61.5912,61.5117,61.5614,242760.0
2019-07-29 13:20:00,61.93,61.95,61.9,61.91,120460.0,61.5614,61.5813,61.5316,61.5415,120460.0
2019-07-29 13:25:00,61.92,61.92,61.89,61.92,108100.0,61.5515,61.5515,61.5216,61.5515,108100.0
2019-07-29 13:30:00,61.93,62.0,61.92,61.96,178200.0,61.5614,61.631,61.5515,61.5912,178200.0
2019-07-29 13:35:00,61.98,61.98,61.9,61.91,184340.0,61.6111,61.6111,61.5316,61.5415,184340.0
2019-07-29 13:40:00,61.91,61.94,61.85,61.85,157940.0,61.5415,61.5713,61.4819,61.4819,157940.0
2019-07-29 13:45:00,61.87,61.87,61.82,61.87,164400.0,61.5018,61.5018,61.4521,61.5018,164400.0
2019-07-29 13:50:00,61.88,61.88,61.84,61.85,80260.0,61.5117,61.5117,61.4719,61.4819,80260.0
2019-07-29 13:55:00,61.87,61.92,61.84,61.9,187380.0,61.5018,61.5515,61.4719,61.5316,187380.0
2019-07-29 14:00:00,61.91,61.91,61.88,61.88,130840.0,61.5415,61.5415,61.5117,61.5117,130840.0
2019-07-29 14:05:00,61.88,61.88,61.79,61.8,119720.0,61.5117,61.5117,61.4222,61.4322,119720.0
2019-07-29 14:10:00,61.79,61.84,61.79,61.84,117500.0,61.4222,61.4719,61.4222,61.4719,117500.0
2019-07-29 14:15:00,61.85,61.85,61.78,61.8,69940.0,61.4819,61.4819,61.4123,61.4322,69940.0
2019-07-29 14:20:00,61.8,61.84,61.8,61.81,120580.0,61.4322,61.4719,61.4322,61.4421,120580.0
2019-07-29 14:25:00,61.8,61.86,61.8,61.85,100640.0,61.4322,61.4918,61.4322,61.4819,100640.0
2019-07-29 14:30:00,61.85,61.86,61.82,61.82,95160.0,61.4819,61.4918,61.4521,61.4521,95160.0
2019-07-29 14:35:00,61.81,61.9,61.81,61.9,116260.0,61.4421,61.5316,61.4421,61.5316,116260.0
2019-07-29 14:40:00,61.89,61.9,61.84,61.84,121680.0,61.5216,61.5316,61.4719,61.4719,121680.0
2019-07-29 14:45:00,61.84,61.9,61.84,61.9,87760.0,61.4719,61.5316,61.4719,61.5316,87760.0
2019-07-29 14:50:00,61.9,61.99,61.89,61.96,222880.0,61.5316,61.6211,61.5216,61.5912,222880.0
2019-07-29 14:55:00,61.96,62.0,61.93,61.95,147180.0,61.5912,61.631,61.5614,61.5813,147180.0
2019-07-29 15:00:00,61.96,61.99,61.93,61.97,135980.0,61.5912,61.6211,61.5614,61.6012,135980.0
2019-07-29 15:05:00,61.97,61.97,61.86,61.88,147180.0,61.6012,61.6012,61.4918,61.5117,147180.0
2019-07-29 15:10:00,61.87,61.9,61.85,61.87,67020.0,61.5018,61.5316,61.4819,61.5018,67020.0
2019-07-29 15:15:00,61.85,61.88,61.83,61.84,123520.0,61.4819,61.5117,61.462,61.4719,123520.0
2019-07-29 15:20:00,61.84,61.84,61.8,61.8,149860.0,61.4719,61.4719,61.4322,61.4322,149860.0
2019-07-29 15:25:00,61.79,61.82,61.78,61.81,191460.0,61.4222,61.4521,61.4123,61.4421,191460.0
2019-07-29 15:30:00,61.82,61.88,61.82,61.88,257880.0,61.4521,61.5117,61.4521,61.5117,257880.0
2019-07-29 15:35:00,61.89,61.96,61.86,61.96,255400.0,61.5216,61.5912,61.4918,61.5912,255400.0
2019-07-29 15:40:00,61.94,61.99,61.94,61.94,278780.0,61.5713,61.6211,61.5713,61.5713,278780.0
2019-07-29 15:45:00,61.94,61.97,61.92,61.94,232260.0,61.5713,61.6012,61.5515,61.5713,232260.0
2019-07-29 15:50:00,61.95,61.99,61.94,61.99,498020.0,61.5813,61.6211,61.5713,61.6211,498020.0
2019-07-29 15:55:00,62.0,62.05,61.95,61.95,1267000.0,61.631,61.6807,61.5813,61.5813,1267000.0
2019-07-30 09:30:00,61.33,61.62,61.17,61.58,1791500.0,60.965,61.2533,60.8059,61.2135,1791500.0
2019-07-30 09:35:00,61.59,61.67,61.46,61.58,502820.0,61.2234,61.303,61.0942,61.2135,502820.0
2019-07-30 09:40:00,61.61,61.74,61.6,61.6,345540.0,61.2433,61.3725,61.2334,61.2334,345540.0
2019-07-30 09:45:00,61.63,61.65,61.46,61.54,349720.0,61.2632,61.2831,61.0942,61.1737,349720.0
2019-07-30 09:50:00,61.5,61.54,61.4,61.43,176680.0,61.134,61.1737,61.0346,61.0644,176680.0
2019-07-30 09:55:00,61.45,61.47,61.35,61.38,237080.0,61.0843,61.1041,60.9849,61.0147,237080.0
2019-07-30 10:00:00,61.36,61.61,61.33,61.51,285100.0,60.9948,61.2433,60.965,61.1439,285100.0
2019-07-30 10:05:00,61.5,61.51,61.43,61.43,174360.0,61.134,61.1439,61.0644,61.0644,174360.0
2019-07-30 10:10:00,61.46,61.47,61.29,61.34,249820.0,61.0942,61.1041,60.9252,60.9749,249820.0
2019-07-30 10:15:00,61.36,61.4,61.34,61.35,157900.0,60.9948,61.0346,60.9749,60.9849,157900.0
2019-07-30 10:20:00,61.35,61.42,61.3,61.37,241840.0,60.9849,61.0544,60.9352,61.0047,241840.0
2019-07-30 10:25:00,61.36,61.45,61.34,61.42,218720.0,60.9948,61.0843,60.9749,61.0544,218720.0
2019-07-30 10:30:00,61.45,61.57,61.42,61.53,130180.0,61.0843,61.2036,61.0544,61.1638,130180.0
2019-07-30 10:35:00,61.52,61.54,61.41,61.41,145520.0,61.1538,61.1737,61.0445,61.0445,145520.0
2019-07-30 10:40:00,61.44,61.44,61.38,61.38,80220.0,61.0743,61.0743,61.0147,61.0147,80220.0
2019-07-30 10:45:00,61.39,61.41,61.37,61.4,130760.0,61.0246,61.0445,61.0047,61.0346,130760.0
2019-07-30 10:50:00,61.39,61.43,61.35,61.42,141000.0,61.0246,61.0644,60.9849,61.0544,141000.0
2019-07-30 10:55:00,61.44,61.45,61.39,61.43,104680.0,61.0743,61.0843,61.0246,61.0644,104680.0
2019-07-30 11:00:00,61.44,61.48,61.44,61.46,174480.0,61.0743,61.1141,61.0743,61.0942,174480.0
2019-07-30 11:05:00,61.47,61.5,61.46,61.48,124040.0,61.1041,61.134,61.0942,61.1141,124040.0
2019-07-30 11:10:00,61.46,61.5,61.46,61.49,98540.0,61.0942,61.134,61.0942,61.124,98540.0
2019-07-30 11:15:00,61.49,61.52,61.44,61.46,86160.0,61.124,61.1538,61.0743,61.0942,86160.0
2019-07-30 11:20:00,61.44,61.49,61.43,61.48,75700.0,61.0743,61.124,61.0644,61.1141,75700.0
2019-07-30 11:25:00,61.45,61.49,61.43,61.43,146420.0,61.0843,61.124,61.0644,61.0644,146420.0
2019-07-30 11:30:00,61.44,61.53,61.42,61.5,124780.0,61.0743,61.1638,61.0544,61.134,124780.0
2019-07-30 11:35:00,61.5,61.5,61.44,61.44,81440.0,61.134,61.134,61.0743,61.0743,81440.0
2019-07-30 11:40:00,61.44,61.46,61.42,61.46,105480.0,61.0743,61.0942,61.0544,61.0942,105480.0
2019-07-30 11:45:00,61.47,61.47,61.41,61.41,88220.0,61.1041,61.1041,61.0445,61.0445,88220.0
2019-07-30 11:50:00,61.42,61.42,61.33,61.37,76000.0,61.0544,61.0544,60.965,61.0047,76000.0
2019-07-30 11:55:00,61.38,61.38,61.33,61.37,134180.0,61.0147,61.0147,60.965,61.0047,134180.0
2019-07-30 12:00:00,61.35,61.47,61.35,61.46,92540.0,60.9849,61.1041,60.9849,61.0942,92540.0
2019-07-30 12:05:00,61.44,61.46,61.38,61.43,93080.0,61.0743,61.0942,61.0147,61.0644,93080.0
2019-07-30 12:10:00,61.43,61.48,61.42,61.48,92580.0,61.0644,61.1141,61.0544,61.1141,92580.0
2019-07-30 12:15:00,61.5,61.5,61.46,61.5,101120.0,61.134,61.134,61.0942,61.134,101120.0
2019-07-30 12:20:00,61.51,61.51,61.44,61.44,123980.0,61.1439,61.1439,61.0743,61.0743,123980.0
2019-07-30 12:25:00,61.42,61.44,61.4,61.44,41020.0,61.0544,61.0743,61.0346,61.0743,41020.0
2019-07-30 12:30:00,61.45,61.5,61.44,61.49,60000.0,61.0843,61.134,61.0743,61.124,60000.0
2019-07-30 12:35:00,61.5,61.5,61.44,61.48,113980.0,61.134,61.134,61.0743,61.1141,113980.0
2019-07-30 12:40:00,61.45,61.47,61.41,61.43,82000.0,61.0843,61.1041,61.0445,61.0644,82000.0
2019-07-30 12:45:00,61.44,61.44,61.4,61.42,72580.0,61.0743,61.0743,61.0346,61.0544,72580.0
2019-07-30 12:50:00,61.41,61.41,61.34,61.35,68800.0,61.0445,61.0445,60.9749,60.9849,68800.0
2019-07-30 12:55:00,61.34,61.35,61.29,61.32,124800.0,60.9749,60.9849,60.9252,60.955,124800.0
2019-07-30 13:00:00,61.32,61.34,61.27,61.28,144600.0,60.955,60.9749,60.9053,60.9153,144600.0
2019-07-30 13:05:00,61.27,61.32,61.27,61.31,110860.0,60.9053,60.955,60.9053,60.9451,110860.0
2019-07-30 13:10:00,61.32,61.33,61.29,61.31,138480.0,60.955,60.965,60.9252,60.9451,138480.0
2019-07-30 13:15:00,61.31,61.35,61.27,61.32,138060.0,60.9451,60.9849,60.9053,60.955,138060.0
2019-07-30 13:20:00,61.32,61.35,61.31,61.35,110700.0,60.955,60.9849,60.9451,60.9849,110700.0
2019-07-30 13:25:00,61.35,61.35,61.28,61.3,113580.0,60.9849,60.9849,60.9153,60.9352,113580.0
2019-07-30 13:30:00,61.28,61.33,61.27,61.32,86500.0,60.9153,60.965,60.9053,60.955,86500.0
2019-07-30 13:35:00,61.33,61.35,61.31,61.33,113860.0,60.965,60.9849,60.9451,60.965,113860.0
2019-07-30 13:40:00,61.32,61.41,61.3,61.41,146240.0,60.955,61.0445,60.9352,61.0445,146240.0
2019-07-30 13:45:00,61.45,61.48,61.45,61.47,103320.0,61.0843,61.1141,61.0843,61.1041,103320.0
2019-07-30 13:50:00,61.49,61.53,61.49,61.49,134400.0,61.124,61.1638,61.124,61.124,134400.0
2019-07-30 13:55:00,61.49,61.51,61.45,61.46,164400.0,61.124,61.1439,61.0843,61.0942,164400.0
2019-07-30 14:00:00,61.47,61.6,61.47,61.58,176120.0,61.1041,61.2334,61.1041,61.2135,176120.0
2019-07-30 14:05:00,61.6,61.63,61.56,61.59,98120.0,61.2334,61.2632,61.1936,61.2234,98120.0
2019-07-30 14:10:00,61.59,61.63,61.58,61.62,201740.0,61.2234,61.2632,61.2135,61.2533,201740.0
2019-07-30 14:15:00,61.61,61.64,61.59,61.62,144100.0,61.2433,61.2731,61.2234,61.2533,144100.0
2019-07-30 14:20:00,61.62,61.65,61.62,61.63,93680.0,61.2533,61.2831,61.2533,61.2632,93680.0
2019-07-30 14:25:00,61.61,61.64,61.55,61.55,92620.0,61.2433,61.2731,61.1837,61.1837,92620.0
2019-07-30 14:30:00,61.55,61.55,61.51,61.52,56760.0,61.1837,61.1837,61.1439,61.1538,56760.0
2019-07-30 14:35:00,61.52,61.52,61.46,61.46,78540.0,61.1538,61.1538,61.0942,61.0942,78540.0
2019-07-30 14:40:00,61.45,61.46,61.4,61.43,84600.0,61.0843,61.0942,61.0346,61.0644,84600.0
2019-07-30 14:45:00,61.43,61.43,61.41,61.43,63960.0,61.0644,61.0644,61.0445,61.0644,63960.0
2019-07-30 14:50:00,61.42,61.42,61.37,61.39,98320.0,61.0544,61.0544,61.0047,61.0246,98320.0
2019-07-30 14:55:00,61.41,61.42,61.37,61.4,86820.0,61.0445,61.0544,61.0047,61.0346,86820.0
2019-07-30 15:00:00,61.39,61.42,61.37,61.41,115020.0,61.0246,61.0544,61.0047,61.0445,115020.0
2019-07-30 15:05:00,61.41,61.41,61.35,61.38,182900.0,61.0445,61.0445,60.9849,61.0147,182900.0
2019-07-30 15:10:00,61.4,61.42,61.38,61.41,66000.0,61.0346,61.0544,61.0147,61.0445,66000.0
2019-07-30 15:15:00,61.43,61.44,61.39,61.41,112120.0,61.0644,61.0743,61.0246,61.0445,112120.0
2019-07-30 15:20:00,61.42,61.42,61.33,61.34,143920.0,61.0544,61.0544,60.965,60.9749,143920.0
2019-07-30 15:25:00,61.34,61.38,61.31,61.31,134500.0,60.9749,61.0147,60.9451,60.9451,134500.0
2019-07-30 15:30:00,61.32,61.36,61.32,61.33,209420.0,60.955,60.9948,60.955,60.965,209420.0
2019-07-30 15:35:00,61.33,61.34,61.3,61.31,272540.0,60.965,60.9749,60.9352,60.9451,272540.0
2019-07-30 15:40:00,61.31,61.32,61.24,61.25,265560.0,60.9451,60.955,60.8755,60.8855,265560.0
2019-07-30 15:45:00,61.25,61.3,61.25,61.3,295660.0,60.8855,60.9352,60.8855,60.9352,295660.0
2019-07-30 15:50:00,61.31,61.32,61.26,61.27,413340.0,60.9451,60.955,60.8954,60.9053,413340.0
2019-07-30 15:55:00,61.26,61.28,61.16,61.26,1187740.0,60.8954,60.9153,60.796,60.8954,1187740.0
2019-07-31 09:30:00,61.15,61.21,60.95,61.2,1020660.0,60.7861,60.8457,60.5872,60.8358,1020660.0
2019-07-31 09:35:00,61.19,61.2,60.8,60.85,659640.0,60.8258,60.8358,60.4381,60.4878,659640.0
2019-07-31 09:40:00,60.86,61.04,60.86,61.0,534540.0,60.4978,60.6767,60.4978,60.6369,534540.0
2019-07-31 09:45:00,61.01,61.09,60.97,61.07,190200.0,60.6469,60.7264,60.6071,60.7065,190200.0
2019-07-31 09:50:00,61.08,61.16,61.07,61.15,216600.0,60.7165,60.796,60.7065,60.7861,216600.0
2019-07-31 09:55:00,61.15,61.33,61.15,61.28,361980.0,60.7861,60.965,60.7861,60.9153,361980.0
2019-07-31 10:00:00,61.27,61.39,61.27,61.39,300600.0,60.9053,61.0246,60.9053,61.0246,300600.0
2019-07-31 10:05:00,61.37,61.46,61.37,61.46,204320.0,61.0047,61.0942,61.0047,61.0942,204320.0
2019-07-31 10:10:00,61.47,61.47,61.35,61.35,248580.0,61.1041,61.1041,60.9849,60.9849,248580.0
2019-07-31 10:15:00,61.37,61.38,61.32,61.34,176000.0,61.0047,61.0147,60.955,60.9749,176000.0
2019-07-31 10:20:00,61.34,61.39,61.27,61.28,162200.0,60.9749,61.0246,60.9053,60.9153,162200.0
2019-07-31 10:25:00,61.26,61.27,61.22,61.27,73720.0,60.8954,60.9053,60.8556,60.9053,73720.0
2019-07-31 10:30:00,61.3,61.31,61.18,61.25,200320.0,60.9352,60.9451,60.8159,60.8855,200320.0
2019-07-31 10:35:00,61.24,61.26,61.2,61.21,145000.0,60.8755,60.8954,60.8358,60.8457,145000.0
2019-07-31 10:40:00,61.21,61.3,61.21,61.26,98180.0,60.8457,60.9352,60.8457,60.8954,98180.0
2019-07-31 10:45:00,61.27,61.3,61.24,61.3,101620.0,60.9053,60.9352,60.8755,60.9352,101620.0
2019-07-31 10:50:00,61.3,61.35,61.27,61.35,176320.0,60.9352,60.9849,60.9053,60.9849,176320.0
2019-07-31 10:55:00,61.35,61.4,61.35,61.35,112180.0,60.9849,61.0346,60.9849,60.9849,112180.0
2019-07-31 11:00:00,61.35,61.35,61.24,61.31,129700.0,60.9849,60.9849,60.8755,60.9451,129700.0
2019-07-31 11:05:00,61.32,61.33,61.26,61.31,175640.0,60.955,60.965,60.8954,60.9451,175640.0
2019-07-31 11:10:00,61.3,61.35,61.28,61.3,113000.0,60.9352,60.9849,60.9153,60.9352,113000.0
2019-07-31 11:15:00,61.29,61.33,61.23,61.32,110800.0,60.9252,60.965,60.8656,60.955,110800.0
2019-07-31 11:20:00,61.32,61.45,61.32,61.45,145300.0,60.955,61.0843,60.955,61.0843,145300.0
2019-07-31 11:25:00,61.45,61.46,61.4,61.42,147880.0,61.0843,61.0942,61.0346,61.0544,147880.0
2019-07-31 11:30:00,61.41,61.44,61.39,61.39,91840.0,61.0445,61.0743,61.0246,61.0246,91840.0
2019-07-31 11:35:00,61.39,61.39,61.34,61.39,79720.0,61.0246,61.0246,60.9749,61.0246,79720.0
2019-07-31 11:40:00,61.42,61.45,61.41,61.44,99940.0,61.0544,61.0843,61.0445,61.0743,99940.0
2019-07-31 11:45:00,61.44,61.49,61.44,61.48,92660.0,61.0743,61.124,61.0743,61.1141,92660.0
2019-07-31 11:50:00,61.49,61.54,61.49,61.52,164720.0,61.124,61.1737,61.124,61.1538,164720.0
2019-07-31 11:55:00,61.52,61.58,61.52,61.57,134120.0,61.1538,61.2135,61.1538,61.2036,134120.0
2019-07-31 12:00:00,61.58,61.58,61.49,61.51,167220.0,61.2135,61.2135,61.124,61.1439,167220.0
2019-07-31 12:05:00,61.52,61.52,61.46,61.49,78200.0,61.1538,61.1538,61.0942,61.124,78200.0
2019-07-31 12:10:00,61.49,61.55,61.48,61.53,89600.0,61.124,61.1837,61.1141,61.1638,89600.0
2019-07-31 12:15:00,61.53,61.53,61.45,61.46,147580.0,61.1638,61.1638,61.0843,61.0942,147580.0
2019-07-31 12:20:00,61.45,61.47,61.38,61.38,93560.0,61.0843,61.1041,61.0147,61.0147,93560.0
2019-07-31 12:25:00,61.36,61.43,61.35,61.41,92800.0,60.9948,61.0644,60.9849,61.0445,92800.0
2019-07-31 12:30:00,61.41,61.45,61.39,61.4,53400.0,61.0445,61.0843,61.0246,61.0346,53400.0
2019-07-31 12:35:00,61.4,61.45,61.4,61.45,82000.0,61.0346,61.0843,61.0346,61.0843,82000.0
2019-07-31 12:40:00,61.43,61.47,61.43,61.43,117760.0,61.0644,61.1041,61.0644,61.0644,117760.0
2019-07-31 12:45:00,61.43,61.45,61.4,61.4,133180.0,61.0644,61.0843,61.0346,61.0346,133180.0
2019-07-31 12:50:00,61.4,61.5,61.4,61.5,278640.0,61.0346,61.134,61.0346,61.134,278640.0
2019-07-31 12:55:00,61.51,61.52,61.48,61.52,49760.0,61.1439,61.1538,61.1141,61.1538,49760.0
2019-07-31 13:00:00,61.54,61.63,61.54,61.6,158360.0,61.1737,61.2632,61.1737,61.2334,158360.0
2019-07-31 13:05:00,61.6,61.64,61.58,61.62,103660.0,61.2334,61.2731,61.2135,61.2533,103660.0
2019-07-31 13:10:00,61.62,61.65,61.6,61.6,74560.0,61.2533,61.2831,61.2334,61.2334,74560.0
2019-07-31 13:15:00,61.58,61.59,61.48,61.51,86980.0,61.2135,61.2234,61.1141,61.1439,86980.0
2019-07-31 13:20:00,61.52,61.57,61.52,61.53,26800.0,61.1538,61.2036,61.1538,61.1638,26800.0
2019-07-31 13:25:00,61.56,61.56,61.52,61.56,47600.0,61.1936,61.1936,61.1538,61.1936,47600.0
2019-07-31 13:30:00,61.57,61.6,61.57,61.57,42000.0,61.2036,61.2334,61.2036,61.2036,42000.0
2019-07-31 13:35:00,61.55,61.55,61.49,61.49,55860.0,61.1837,61.1837,61.124,61.124,55860.0
2019-07-31 13:40:00,61.47,61.51,61.44,61.49,57780.0,61.1041,61.1439,61.0743,61.124,57780.0
2019-07-31 13:45:00,61.47,61.5,61.46,61.48,118060.0,61.1041,61.134,61.0942,61.1141,118060.0
2019-07-31 13:50:00,61.47,61.47,61.38,61.39,68840.0,61.1041,61.1041,61.0147,61.0246,68840.0
2019-07-31 13:55:00,61.43,61.53,61.39,61.5,101960.0,61.0644,61.1638,61.0246,61.134,101960.0
2019-07-31 14:00:00,61.46,61.55,61.2,61.3,210200.0,61.0942,61.1837,60.8358,60.9352,210200.0
2019-07-31 14:05:00,61.3,61.6,61.28,61.55,276140.0,60.9352,61.2334,60.9153,61.1837,276140.0
2019-07-31 14:10:00,61.53,61.68,61.49,61.66,160600.0,61.1638,61.3129,61.124,61.293,160600.0
2019-07-31 14:15:00,61.7,61.7,61.58,61.63,217420.0,61.3328,61.3328,61.2135,61.2632,217420.0
2019-07-31 14:20:00,61.61,61.7,61.5,61.53,225360.0,61.2433,61.3328,61.134,61.1638,225360.0
2019-07-31 14:25:00,61.54,61.61,61.51,61.54,166280.0,61.1737,61.2433,61.1439,61.1737,166280.0
2019-07-31 14:30:00,61.56,61.7,61.56,61.67,202040.0,61.1936,61.3328,61.1936,61.303,202040.0
2019-07-31 14:35:00,61.66,61.69,61.25,61.25,269060.0,61.293,61.3228,60.8855,60.8855,269060.0
2019-07-31 14:40:00,61.23,61.35,61.16,61.22,325600.0,60.8656,60.9849,60.796,60.8556,325600.0
2019-07-31 14:45:00,61.22,61.22,60.91,60.95,517580.0,60.8556,60.8556,60.5475,60.5872,517580.0
2019-07-31 14:50:00,60.97,60.97,60.39,60.8,1096880.0,60.6071,60.6071,60.0306,60.4381,1096880.0
2019-07-31 14:55:00,60.79,60.97,60.72,60.9,383680.0,60.4282,60.6071,60.3586,60.5375,383680.0
2019-07-31 15:00:00,60.93,61.45,60.73,61.2,472360.0,60.5674,61.0843,60.3686,60.8358,472360.0
2019-07-31 15:05:00,61.2,61.3,61.1,61.19,207280.0,60.8358,60.9352,60.7363,60.8258,207280.0
2019-07-31 15:10:00,61.16,61.18,61.01,61.15,313040.0,60.796,60.8159,60.6469,60.7861,313040.0
2019-07-31 15:15:00,61.14,61.22,60.99,61.2,253460.0,60.7761,60.8556,60.627,60.8358,253460.0
2019-07-31 15:20:00,61.19,61.3,61.17,61.24,169520.0,60.8258,60.9352,60.8059,60.8755,169520.0
2019-07-31 15:25:00,61.33,61.38,61.22,61.31,354780.0,60.965,61.0147,60.8556,60.9451,354780.0
2019-07-31 15:30:00,61.26,61.28,61.11,61.13,248220.0,60.8954,60.9153,60.7463,60.7662,248220.0
2019-07-31 15:35:00,61.1,61.16,61.09,61.13,195940.0,60.7363,60.796,60.7264,60.7662,195940.0
2019-07-31 15:40:00,61.17,61.18,60.94,61.08,183560.0,60.8059,60.8159,60.5773,60.7165,183560.0
2019-07-31 15:45:00,61.13,61.24,61.1,61.14,317820.0,60.7662,60.8755,60.7363,60.7761,317820.0
2019-07-31 15:50:00,61.11,61.11,60.86,60.86,437840.0,60.7463,60.7463,60.4978,60.4978,437840.0
2019-07-31 15:55:00,60.86,60.99,60.8,60.83,994740.0,60.4978,60.627,60.4381,60.468,994740.0
2019-08-01 09:30:00,60.69,61.04,60.64,61.04,1269640.0,60.3288,60.6767,60.2791,60.6767,1269640.0
2019-08-01 09:35:00,61.04,61.24,61.04,61.19,463780.0,60.6767,60.8755,60.6767,60.8258,463780.0
2019-08-01 09:40:00,61.2,61.21,61.05,61.12,247000.0,60.8358,60.8457,60.6866,60.7562,247000.0
2019-08-01 09:45:00,61.07,61.17,61.06,61.06,156180.0,60.7065,60.8059,60.6966,60.6966,156180.0
2019-08-01 09:50:00,61.11,61.21,61.11,61.12,246980.0,60.7463,60.8457,60.7463,60.7562,246980.0
2019-08-01 09:55:00,61.12,61.29,61.1,61.14,148740.0,60.7562,60.9252,60.7363,60.7761,148740.0
2019-08-01 10:00:00,61.11,61.24,61.08,61.1,122000.0,60.7463,60.8755,60.7165,60.7363,122000.0
2019-08-01 10:05:00,61.08,61.22,61.08,61.2,76420.0,60.7165,60.8556,60.7165,60.8358,76420.0
2019-08-01 10:10:00,61.2,61.2,61.05,61.09,160440.0,60.8358,60.8358,60.6866,60.7264,160440.0
2019-08-01 10:15:00,61.09,61.14,61.06,61.06,113000.0,60.7264,60.7761,60.6966,60.6966,113000.0
2019-08-01 10:20:00,61.11,61.19,61.11,61.17,168100.0,60.7463,60.8258,60.7463,60.8059,168100.0
2019-08-01 10:25:00,61.18,61.29,61.15,61.28,131860.0,60.8159,60.9252,60.7861,60.9153,131860.0
2019-08-01 10:30:00,61.3,61.4,61.29,61.34,150620.0,60.9352,61.0346,60.9252,60.9749,150620.0
2019-08-01 10:35:00,61.32,61.32,61.26,61.32,97420.0,60.955,60.955,60.8954,60.955,97420.0
2019-08-01 10:40:00,61.33,61.53,61.33,61.52,232640.0,60.965,61.1638,60.965,61.1538,232640.0
2019-08-01 10:45:00,61.52,61.55,61.44,61.49,105620.0,61.1538,61.1837,61.0743,61.124,105620.0
2019-08-01 10:50:00,61.49,61.55,61.47,61.52,112000.0,61.124,61.1837,61.1041,61.1538,112000.0
2019-08-01 10:55:00,61.52,61.57,61.46,61.54,115720.0,61.1538,61.2036,61.0942,61.1737,115720.0
2019-08-01 11:00:00,61.53,61.71,61.52,61.66,546140.0,61.1638,61.3427,61.1538,61.293,546140.0
2019-08-01 11:05:00,61.65,61.65,61.54,61.61,190720.0,61.2831,61.2831,61.1737,61.2433,190720.0
2019-08-01 11:10:00,61.61,61.63,61.51,61.57,266080.0,61.2433,61.2632,61.1439,61.2036,266080.0
2019-08-01 11:15:00,61.54,61.56,61.48,61.53,78040.0,61.1737,61.1936,61.1141,61.1638,78040.0
2019-08-01 11:20:00,61.56,61.61,61.53,61.6,134600.0,61.1936,61.2433,61.1638,61.2334,134600.0
2019-08-01 11:25:00,61.6,61.71,61.58,61.7,218520.0,61.2334,61.3427,61.2135,61.3328,218520.0
2019-08-01 11:30:00,61.67,61.67,61.58,61.64,158740.0,61.303,61.303,61.2135,61.2731,158740.0
2019-08-01 11:35:00,61.65,61.68,61.58,61.61,250460.0,61.2831,61.3129,61.2135,61.2433,250460.0
2019-08-01 11:40:00,61.65,61.68,61.62,61.66,150100.0,61.2831,61.3129,61.2533,61.293,150100.0
2019-08-01 11:45:00,61.66,61.68,61.6,61.62,228840.0,61.293,61.3129,61.2334,61.2533,228840.0
2019-08-01 11:50:00,61.58,61.63,61.5,61.5,144960.0,61.2135,61.2632,61.134,61.134,144960.0
2019-08-01 11:55:00,61.49,61.49,61.41,61.43,181040.0,61.124,61.124,61.0445,61.0644,181040.0
2019-08-01 12:00:00,61.42,61.49,61.42,61.45,160020.0,61.0544,61.124,61.0544,61.0843,160020.0
2019-08-01 12:05:00,61.48,61.49,61.44,61.48,44000.0,61.1141,61.124,61.0743,61.1141,44000.0
2019-08-01 12:10:00,61.49,61.51,61.46,61.47,65300.0,61.124,61.1439,61.0942,61.1041,65300.0
2019-08-01 12:15:00,61.47,61.48,61.39,61.4,62620.0,61.1041,61.1141,61.0246,61.0346,62620.0
2019-08-01 12:20:00,61.4,61.43,61.37,61.37,125600.0,61.0346,61.0644,61.0047,61.0047,125600.0
2019-08-01 12:25:00,61.38,61.4,61.35,61.39,106840.0,61.0147,61.0346,60.9849,61.0246,106840.0
2019-08-01 12:30:00,61.35,61.41,61.35,61.39,70000.0,60.9849,61.0445,60.9849,61.0246,70000.0
2019-08-01 12:35:00,61.38,61.43,61.38,61.43,70000.0,61.0147,61.0644,61.0147,61.0644,70000.0
2019-08-01 12:40:00,61.45,61.48,61.44,61.46,41600.0,61.0843,61.1141,61.0743,61.0942,41600.0
2019-08-01 12:45:00,61.46,61.49,61.44,61.44,46120.0,61.0942,61.124,61.0743,61.0743,46120.0
2019-08-01 12:50:00,61.45,61.49,61.42,61.45,91900.0,61.0843,61.124,61.0544,61.0843,91900.0
2019-08-01 12:55:00,61.47,61.47,61.34,61.39,129700.0,61.1041,61.1041,60.9749,61.0246,129700.0
2019-08-01 13:00:00,61.38,61.38,61.32,61.34,68020.0,61.0147,61.0147,60.955,60.9749,68020.0
2019-08-01 13:05:00,61.34,61.4,61.31,61.38,69840.0,60.9749,61.0346,60.9451,61.0147,69840.0
2019-08-01 13:10:00,61.38,61.39,61.3,61.36,75120.0,61.0147,61.0246,60.9352,60.9948,75120.0
2019-08-01 13:15:00,61.36,61.36,61.25,61.28,114800.0,60.9948,60.9948,60.8855,60.9153,114800.0
2019-08-01 13:20:00,61.29,61.38,61.27,61.36,76180.0,60.9252,61.0147,60.9053,60.9948,76180.0
2019-08-01 13:25:00,61.36,61.37,60.84,60.89,754340.0,60.9948,61.0047,60.4779,60.5276,754340.0
2019-08-01 13:30:00,60.86,61.07,60.73,60.73,336760.0,60.4978,60.7065,60.3686,60.3686,336760.0
2019-08-01 13:35:00,60.72,60.87,60.57,60.57,345000.0,60.3586,60.5077,60.2095,60.2095,345000.0
2019-08-01 13:40:00,60.57,60.88,60.5,60.67,300560.0,60.2095,60.5177,60.1399,60.3089,300560.0
2019-08-01 13:45:00,60.63,60.88,60.62,60.84,163540.0,60.2691,60.5177,60.2592,60.4779,163540.0
2019-08-01 13:50:00,60.87,60.96,60.55,60.57,275700.0,60.5077,60.5972,60.1896,60.2095,275700.0
2019-08-01 13:55:00,60.59,60.96,60.59,60.96,234560.0,60.2294,60.5972,60.2294,60.5972,234560.0
2019-08-01 14:00:00,60.89,60.93,60.68,60.72,186880.0,60.5276,60.5674,60.3188,60.3586,186880.0
2019-08-01 14:05:00,60.74,60.84,60.69,60.77,183600.0,60.3785,60.4779,60.3288,60.4083,183600.0
2019-08-01 14:10:00,60.74,60.76,60.54,60.69,340940.0,60.3785,60.3984,60.1797,60.3288,340940.0
2019-08-01 14:15:00,60.75,60.78,60.66,60.78,237600.0,60.3884,60.4183,60.299,60.4183,237600.0
2019-08-01 14:20:00,60.73,60.76,60.56,60.6,282020.0,60.3686,60.3984,60.1996,60.2393,282020.0
2019-08-01 14:25:00,60.63,60.66,60.49,60.62,195720.0,60.2691,60.299,60.13,60.2592,195720.0
2019-08-01 14:30:00,60.57,60.63,60.5,60.52,149000.0,60.2095,60.2691,60.1399,60.1598,149000.0
2019-08-01 14:35:00,60.51,60.51,60.37,60.38,184820.0,60.1499,60.1499,60.0107,60.0206,184820.0
2019-08-01 14:40:00,60.4,60.54,60.32,60.38,275220.0,60.0405,60.1797,59.961,60.0206,275220.0
2019-08-01 14:45:00,60.35,60.64,60.35,60.64,161440.0,59.9908,60.2791,59.9908,60.2791,161440.0
2019-08-01 14:50:00,60.64,60.7,60.57,60.62,233960.0,60.2791,60.3387,60.2095,60.2592,233960.0
2019-08-01 14:55:00,60.57,60.57,60.46,60.53,141540.0,60.2095,60.2095,60.1002,60.1697,141540.0
2019-08-01 15:00:00,60.5,60.57,60.41,60.54,147020.0,60.1399,60.2095,60.0505,60.1797,147020.0
2019-08-01 15:05:00,60.53,60.56,60.38,60.39,145880.0,60.1697,60.1996,60.0206,60.0306,145880.0
2019-08-01 15:10:00,60.4,60.46,60.29,60.3,149620.0,60.0405,60.1002,59.9312,59.9411,149620.0
2019-08-01 15:15:00,60.33,60.51,60.29,60.45,189740.0,59.9709,60.1499,59.9312,60.0902,189740.0
2019-08-01 15:20:00,60.47,60.64,60.43,60.61,268540.0,60.1101,60.2791,60.0703,60.2493,268540.0
2019-08-01 15:25:00,60.62,60.7,60.54,60.6,309600.0,60.2592,60.3387,60.1797,60.2393,309600.0
2019-08-01 15:30:00,60.6,60.67,60.52,60.55,197160.0,60.2393,60.3089,60.1598,60.1896,197160.0
2019-08-01 15:35:00,60.59,60.76,60.51,60.71,308820.0,60.2294,60.3984,60.1499,60.3487,308820.0
2019-08-01 15:40:00,60.74,60.77,60.67,60.74,368540.0,60.3785,60.4083,60.3089,60.3785,368540.0
2019-08-01 15:45:00,60.75,60.79,60.62,60.62,226960.0,60.3884,60.4282,60.2592,60.2592,226960.0
2019-08-01 15:50:00,60.61,60.62,60.35,60.35,417400.0,60.2493,60.2592,59.9908,59.9908,417400.0
2019-08-01 15:55:00,60.42,60.57,60.34,60.45,1141780.0,60.0604,60.2095,59.9809,60.0902,1141780.0
2019-08-02 09:30:00,60.04,60.21,59.86,60.15,1172200.0,59.6827,59.8516,59.5037,59.792,1172200.0
2019-08-02 09:35:00,60.12,60.35,59.94,60.29,357820.0,59.7622,59.9908,59.5833,59.9312,357820.0
2019-08-02 09:40:00,60.32,60.32,60.04,60.05,217400.0,59.961,59.961,59.6827,59.6926,217400.0
2019-08-02 09:45:00,60.02,60.16,59.88,59.88,318500.0,59.6628,59.8019,59.5236,59.5236,318500.0
2019-08-02 09:50:00,59.89,60.04,59.87,59.98,319520.0,59.5335,59.6827,59.5137,59.623,319520.0
2019-08-02 09:55:00,60.0,60.1,59.93,59.95,238560.0,59.6429,59.7423,59.5733,59.5932,238560.0
2019-08-02 10:00:00,59.99,60.09,59.83,59.85,328100.0,59.633,59.7324,59.4739,59.4938,328100.0
2019-08-02 10:05:00,59.84,59.9,59.76,59.8,297080.0,59.4838,59.5435,59.4043,59.4441,297080.0
2019-08-02 10:10:00,59.8,59.87,59.72,59.82,415520.0,59.4441,59.5137,59.3646,59.464,415520.0
2019-08-02 10:15:00,59.81,59.84,59.67,59.69,329240.0,59.454,59.4838,59.3149,59.3347,329240.0
2019-08-02 10:20:00,59.69,59.75,59.66,59.75,118400.0,59.3347,59.3944,59.3049,59.3944,118400.0
2019-08-02 10:25:00,59.75,59.78,59.68,59.74,299820.0,59.3944,59.4242,59.3248,59.3844,299820.0
2019-08-02 10:30:00,59.69,59.7,59.45,59.46,389360.0,59.3347,59.3447,59.0962,59.1061,389360.0
2019-08-02 10:35:00,59.48,59.58,59.45,59.53,179200.0,59.126,59.2254,59.0962,59.1757,179200.0
2019-08-02 10:40:00,59.53,59.66,59.49,59.66,379040.0,59.1757,59.3049,59.1359,59.3049,379040.0
2019-08-02 10:45:00,59.65,59.73,59.62,59.66,467080.0,59.295,59.3745,59.2652,59.3049,467080.0
2019-08-02 10:50:00,59.65,59.69,59.58,59.68,653420.0,59.295,59.3347,59.2254,59.3248,653420.0
2019-08-02 10:55:00,59.67,59.77,59.67,59.67,213360.0,59.3149,59.4143,59.3149,59.3149,213360.0
2019-08-02 11:00:00,59.67,59.76,59.67,59.72,165540.0,59.3149,59.4043,59.3149,59.3646,165540.0
2019-08-02 11:05:00,59.71,59.87,59.71,59.81,230400.0,59.3546,59.5137,59.3546,59.454,230400.0
2019-08-02 11:10:00,59.8,59.99,59.8,59.96,112740.0,59.4441,59.633,59.4441,59.6031,112740.0
2019-08-02 11:15:00,59.94,60.07,59.93,60.02,212500.0,59.5833,59.7125,59.5733,59.6628,212500.0
2019-08-02 11:20:00,60.0,60.05,59.87,59.9,180080.0,59.6429,59.6926,59.5137,59.5435,180080.0
2019-08-02 11:25:00,59.9,59.93,59.84,59.92,128000.0,59.5435,59.5733,59.4838,59.5634,128000.0
2019-08-02 11:30:00,59.91,60.01,59.89,59.92,134200.0,59.5534,59.6528,59.5335,59.5634,134200.0
2019-08-02 11:35:00,59.93,59.94,59.76,59.81,121680.0,59.5733,59.5833,59.4043,59.454,121680.0
2019-08-02 11:40:00,59.79,59.83,59.71,59.71,91800.0,59.4341,59.4739,59.3546,59.3546,91800.0
2019-08-02 11:45:00,59.69,59.77,59.66,59.74,141280.0,59.3347,59.4143,59.3049,59.3844,141280.0
2019-08-02 11:50:00,59.74,59.78,59.64,59.78,99760.0,59.3844,59.4242,59.285,59.4242,99760.0
2019-08-02 11:55:00,59.78,59.9,59.76,59.89,113560.0,59.4242,59.5435,59.4043,59.5335,113560.0
2019-08-02 12:00:00,59.88,59.9,59.79,59.83,121000.0,59.5236,59.5435,59.4341,59.4739,121000.0
2019-08-02 12:05:00,59.87,59.99,59.84,59.98,213980.0,59.5137,59.633,59.4838,59.623,213980.0
2019-08-02 12:10:00,59.98,60.01,59.91,59.97,82220.0,59.623,59.6528,59.5534,59.6131,82220.0
2019-08-02 12:15:00,59.98,60.12,59.98,60.11,91100.0,59.623,59.7622,59.623,59.7522,91100.0
2019-08-02 12:20:00,60.1,60.13,60.04,60.09,153120.0,59.7423,59.7721,59.6827,59.7324,153120.0
2019-08-02 12:25:00,60.1,60.1,60.05,60.07,71000.0,59.7423,59.7423,59.6926,59.7125,71000.0
2019-08-02 12:30:00,60.09,60.11,59.91,59.94,81000.0,59.7324,59.7522,59.5534,59.5833,81000.0
2019-08-02 12:35:00,59.92,59.96,59.9,59.94,73140.0,59.5634,59.6031,59.5435,59.5833,73140.0
2019-08-02 12:40:00,59.94,59.99,59.85,59.94,122940.0,59.5833,59.633,59.4938,59.5833,122940.0
2019-08-02 12:45:00,59.92,59.94,59.8,59.8,133820.0,59.5634,59.5833,59.4441,59.4441,133820.0
2019-08-02 12:50:00,59.82,59.84,59.75,59.82,112800.0,59.464,59.4838,59.3944,59.464,112800.0
2019-08-02 12:55:00,59.82,59.83,59.71,59.75,130200.0,59.464,59.4739,59.3546,59.3944,130200.0
2019-08-02 13:00:00,59.74,59.77,59.63,59.72,142540.0,59.3844,59.4143,59.2751,59.3646,142540.0
2019-08-02 13:05:00,59.7,59.72,59.65,59.7,161160.0,59.3447,59.3646,59.295,59.3447,161160.0
2019-08-02 13:10:00,59.71,59.72,59.63,59.7,131440.0,59.3546,59.3646,59.2751,59.3447,131440.0
2019-08-02 13:15:00,59.72,59.72,59.66,59.69,78780.0,59.3646,59.3646,59.3049,59.3347,78780.0
2019-08-02 13:20:00,59.68,59.78,59.68,59.7,120500.0,59.3248,59.4242,59.3248,59.3447,120500.0
2019-08-02 13:25:00,59.7,59.72,59.64,59.7,66800.0,59.3447,59.3646,59.285,59.3447,66800.0
2019-08-02 13:30:00,59.71,59.73,59.63,59.67,83440.0,59.3546,59.3745,59.2751,59.3149,83440.0
2019-08-02 13:35:00,59.7,59.7,59.56,59.61,88720.0,59.3447,59.3447,59.2055,59.2552,88720.0
2019-08-02 13:40:00,59.65,59.7,59.63,59.64,51260.0,59.295,59.3447,59.2751,59.285,51260.0
2019-08-02 13:45:00,59.62,59.71,59.59,59.59,56280.0,59.2652,59.3546,59.2353,59.2353,56280.0
2019-08-02 13:50:00,59.6,59.64,59.56,59.64,46000.0,59.2453,59.285,59.2055,59.285,46000.0
2019-08-02 13:55:00,59.62,59.65,59.57,59.63,83280.0,59.2652,59.295,59.2155,59.2751,83280.0
2019-08-02 14:00:00,59.63,59.67,59.55,59.64,98740.0,59.2751,59.3149,59.1956,59.285,98740.0
2019-08-02 14:05:00,59.67,59.76,59.65,59.72,86000.0,59.3149,59.4043,59.295,59.3646,86000.0
2019-08-02 14:10:00,59.71,59.83,59.71,59.8,224400.0,59.3546,59.4739,59.3546,59.4441,224400.0
2019-08-02 14:15:00,59.8,59.82,59.7,59.76,103480.0,59.4441,59.464,59.3447,59.4043,103480.0
2019-08-02 14:20:00,59.76,59.85,59.75,59.79,79020.0,59.4043,59.4938,59.3944,59.4341,79020.0
2019-08-02 14:25:00,59.81,59.82,59.7,59.72,62480.0,59.454,59.464,59.3447,59.3646,62480.0
2019-08-02 14:30:00,59.73,59.73,59.65,59.68,70140.0,59.3745,59.3745,59.295,59.3248,70140.0
2019-08-02 14:35:00,59.68,59.79,59.68,59.79,46320.0,59.3248,59.4341,59.3248,59.4341,46320.0
2019-08-02 14:40:00,59.77,59.79,59.69,59.74,150320.0,59.4143,59.4341,59.3347,59.3844,150320.0
2019-08-02 14:45:00,59.71,59.76,59.65,59.7,196500.0,59.3546,59.4043,59.295,59.3447,196500.0
2019-08-02 14:50:00,59.69,59.7,59.63,59.64,110160.0,59.3347,59.3447,59.2751,59.285,110160.0
2019-08-02 14:55:00,59.62,59.63,59.53,59.55,313540.0,59.2652,59.2751,59.1757,59.1956,313540.0
2019-08-02 15:00:00,59.57,59.68,59.55,59.6,151700.0,59.2155,59.3248,59.1956,59.2453,151700.0
2019-08-02 15:05:00,59.6,59.63,59.52,59.56,113340.0,59.2453,59.2751,59.1658,59.2055,113340.0
2019-08-02 15:10:00,59.53,59.55,59.47,59.47,177260.0,59.1757,59.1956,59.116,59.116,177260.0
2019-08-02 15:15:00,59.49,59.51,59.45,59.49,338660.0,59.1359,59.1558,59.0962,59.1359,338660.0
2019-08-02 15:20:00,59.48,59.65,59.48,59.65,198680.0,59.126,59.295,59.126,59.295,198680.0
2019-08-02 15:25:00,59.65,59.76,59.62,59.72,366280.0,59.295,59.4043,59.2652,59.3646,366280.0
2019-08-02 15:30:00,59.75,59.76,59.69,59.69,149140.0,59.3944,59.4043,59.3347,59.3347,149140.0
2019-08-02 15:35:00,59.73,59.9,59.68,59.8,556140.0,59.3745,59.5435,59.3248,59.4441,556140.0
2019-08-02 15:40:00,59.79,59.85,59.75,59.75,213560.0,59.4341,59.4938,59.3944,59.3944,213560.0
2019-08-02 15:45:00,59.75,59.77,59.71,59.73,216020.0,59.3944,59.4143,59.3546,59.3745,216020.0
2019-08-02 15:50:00,59.74,59.75,59.57,59.59,364580.0,59.3844,59.3944,59.2155,59.2353,364580.0
2019-08-02 15:55:00,59.6,59.75,59.6,59.7,735980.0,59.2453,59.3944,59.2453,59.3447,735980.0
2019-08-05 09:30:00,58.54,58.76,58.41,58.6,1508600.0,58.1916,58.4103,58.0624,58.2512,1508600.0
2019-08-05 09:35:00,58.51,58.59,58.27,58.37,427860.0,58.1618,58.2413,57.9232,58.0226,427860.0
2019-08-05 09:40:00,58.34,58.34,58.05,58.13,430940.0,57.9928,57.9928,57.7045,57.784,430940.0
2019-08-05 09:45:00,58.13,58.35,58.12,58.12,773200.0,57.784,58.0027,57.7741,57.7741,773200.0
2019-08-05 09:50:00,58.13,58.23,58.0,58.11,749000.0,57.784,57.8834,57.6548,57.7641,749000.0
2019-08-05 09:55:00,58.14,58.27,58.05,58.27,563200.0,57.794,57.9232,57.7045,57.9232,563200.0
2019-08-05 10:00:00,58.24,58.33,58.0,58.0,376920.0,57.8934,57.9828,57.6548,57.6548,376920.0
2019-08-05 10:05:00,58.0,58.05,57.85,58.02,678780.0,57.6548,57.7045,57.5057,57.6747,678780.0
2019-08-05 10:10:00,58.01,58.26,57.97,58.17,439840.0,57.6647,57.9133,57.625,57.8238,439840.0
2019-08-05 10:15:00,58.2,58.36,58.15,58.15,349800.0,57.8536,58.0127,57.8039,57.8039,349800.0
2019-08-05 10:20:00,58.19,58.32,58.15,58.18,363840.0,57.8437,57.9729,57.8039,57.8337,363840.0
2019-08-05 10:25:00,58.2,58.25,58.13,58.14,159900.0,57.8536,57.9033,57.784,57.794,159900.0
2019-08-05 10:30:00,58.13,58.23,58.09,58.15,256840.0,57.784,57.8834,57.7443,57.8039,256840.0
2019-08-05 10:35:00,58.13,58.22,58.0,58.05,279980.0,57.784,57.8735,57.6548,57.7045,279980.0
2019-08-05 10:40:00,58.03,58.09,58.01,58.05,635180.0,57.6846,57.7443,57.6647,57.7045,635180.0
2019-08-05 10:45:00,58.06,58.15,58.03,58.11,230000.0,57.7144,57.8039,57.6846,57.7641,230000.0
2019-08-05 10:50:00,58.1,58.22,58.1,58.15,194160.0,57.7542,57.8735,57.7542,57.8039,194160.0
2019-08-05 10:55:00,58.14,58.18,58.08,58.17,142520.0,57.794,57.8337,57.7343,57.8238,142520.0
2019-08-05 11:00:00,58.17,58.22,58.11,58.2,159080.0,57.8238,57.8735,57.7641,57.8536,159080.0
2019-08-05 11:05:00,58.2,58.35,58.18,58.25,282700.0,57.8536,58.0027,57.8337,57.9033,282700.0
2019-08-05 11:10:00,58.25,58.32,58.22,58.31,364960.0,57.9033,57.9729,57.8735,57.963,364960.0
2019-08-05 11:15:00,58.29,58.29,58.11,58.11,205500.0,57.9431,57.9431,57.7641,57.7641,205500.0
2019-08-05 11:20:00,58.11,58.2,58.1,58.11,214080.0,57.7641,57.8536,57.7542,57.7641,214080.0
2019-08-05 11:25:00,58.12,58.13,57.98,58.01,318540.0,57.7741,57.784,57.6349,57.6647,318540.0
2019-08-05 11:30:00,58.02,58.02,57.94,57.96,269440.0,57.6747,57.6747,57.5952,57.615,269440.0
2019-08-05 11:35:00,57.98,58.02,57.95,57.98,107700.0,57.6349,57.6747,57.6051,57.6349,107700.0
2019-08-05 11:40:00,57.96,58.02,57.85,57.86,239360.0,57.615,57.6747,57.5057,57.5156,239360.0
2019-08-05 11:45:00,57.88,58.11,57.88,58.03,300740.0,57.5355,57.7641,57.5355,57.6846,300740.0
2019-08-05 11:50:00,58.04,58.04,57.9,58.01,109740.0,57.6946,57.6946,57.5554,57.6647,109740.0
2019-08-05 11:55:00,57.98,58.03,57.89,57.92,104180.0,57.6349,57.6846,57.5455,57.5753,104180.0
2019-08-05 12:00:00,57.9,57.92,57.7,57.8,373220.0,57.5554,57.5753,57.3566,57.456,373220.0
2019-08-05 12:05:00,57.8,57.89,57.76,57.81,264160.0,57.456,57.5455,57.4162,57.4659,264160.0
2019-08-05 12:10:00,57.83,57.88,57.76,57.88,112680.0,57.4858,57.5355,57.4162,57.5355,112680.0
2019-08-05 12:15:00,57.88,58.06,57.88,58.06,200380.0,57.5355,57.7144,57.5355,57.7144,200380.0
2019-08-05 12:20:00,58.01,58.03,57.96,58.03,115760.0,57.6647,57.6846,57.615,57.6846,115760.0
2019-08-05 12:25:00,58.01,58.03,57.83,57.83,165340.0,57.6647,57.6846,57.4858,57.4858,165340.0
2019-08-05 12:30:00,57.85,57.93,57.83,57.83,163820.0,57.5057,57.5852,57.4858,57.4858,163820.0
2019-08-05 12:35:00,57.84,57.93,57.82,57.91,189400.0,57.4958,57.5852,57.4759,57.5653,189400.0
2019-08-05 12:40:00,57.91,57.91,57.72,57.74,235840.0,57.5653,57.5653,57.3765,57.3963,235840.0
2019-08-05 12:45:00,57.79,57.82,57.6,57.62,445840.0,57.446,57.4759,57.2572,57.2771,445840.0
2019-08-05 12:50:00,57.61,57.73,57.6,57.69,193700.0,57.2671,57.3864,57.2572,57.3466,193700.0
2019-08-05 12:55:00,57.68,57.68,57.53,57.57,411320.0,57.3367,57.3367,57.1876,57.2274,411320.0
2019-08-05 13:00:00,57.54,57.66,57.5,57.66,261300.0,57.1975,57.3168,57.1578,57.3168,261300.0
2019-08-05 13:05:00,57.63,57.76,57.63,57.75,295480.0,57.287,57.4162,57.287,57.4063,295480.0
2019-08-05 13:10:00,57.79,57.81,57.73,57.73,223140.0,57.446,57.4659,57.3864,57.3864,223140.0
2019-08-05 13:15:00,57.73,57.84,57.73,57.84,305080.0,57.3864,57.4958,57.3864,57.4958,305080.0
2019-08-05 13:20:00,57.82,57.87,57.74,57.78,118380.0,57.4759,57.5256,57.3963,57.4361,118380.0
2019-08-05 13:25:00,57.75,57.77,57.67,57.7,99900.0,57.4063,57.4262,57.3268,57.3566,99900.0
2019-08-05 13:30:00,57.69,57.76,57.65,57.7,175920.0,57.3466,57.4162,57.3069,57.3566,175920.0
2019-08-05 13:35:00,57.69,57.87,57.69,57.85,212600.0,57.3466,57.5256,57.3466,57.5057,212600.0
2019-08-05 13:40:00,57.86,57.87,57.66,57.69,189380.0,57.5156,57.5256,57.3168,57.3466,189380.0
2019-08-05 13:45:00,57.66,57.67,57.6,57.63,260560.0,57.3168,57.3268,57.2572,57.287,260560.0
2019-08-05 13:50:00,57.62,57.62,57.54,57.55,177800.0,57.2771,57.2771,57.1975,57.2075,177800.0
2019-08-05 13:55:00,57.56,57.56,57.41,57.44,412440.0,57.2174,57.2174,57.0683,57.0981,412440.0
2019-08-05 14:00:00,57.43,57.45,57.33,57.42,472360.0,57.0882,57.1081,56.9888,57.0783,472360.0
2019-08-05 14:05:00,57.41,57.43,57.38,57.4,261400.0,57.0683,57.0882,57.0385,57.0584,261400.0
2019-08-05 14:10:00,57.39,57.51,57.38,57.5,131280.0,57.0484,57.1677,57.0385,57.1578,131280.0
2019-08-05 14:15:00,57.49,57.49,57.41,57.42,322120.0,57.1478,57.1478,57.0683,57.0783,322120.0
2019-08-05 14:20:00,57.4,57.46,57.32,57.4,185460.0,57.0584,57.118,56.9788,57.0584,185460.0
2019-08-05 14:25:00,57.37,57.4,57.32,57.33,171680.0,57.0285,57.0584,56.9788,56.9888,171680.0
2019-08-05 14:30:00,57.31,57.35,57.22,57.32,289680.0,56.9689,57.0087,56.8794,56.9788,289680.0
2019-08-05 14:35:00,57.32,57.34,57.24,57.3,265080.0,56.9788,56.9987,56.8993,56.959,265080.0
2019-08-05 14:40:00,57.24,57.33,57.17,57.17,404900.0,56.8993,56.9888,56.8297,56.8297,404900.0
2019-08-05 14:45:00,57.17,57.34,57.14,57.2,287140.0,56.8297,56.9987,56.7999,56.8596,287140.0
2019-08-05 14:50:00,57.21,57.32,57.19,57.19,135200.0,56.8695,56.9788,56.8496,56.8496,135200.0
2019-08-05 14:55:00,57.21,57.25,57.13,57.22,349380.0,56.8695,56.9093,56.79,56.8794,349380.0
2019-08-05 15:00:00,57.2,57.33,57.15,57.15,318800.0,56.8596,56.9888,56.8099,56.8099,318800.0
2019-08-05 15:05:00,57.15,57.17,57.01,57.06,257380.0,56.8099,56.8297,56.6707,56.7204,257380.0
2019-08-05 15:10:00,57.06,57.38,57.06,57.35,247080.0,56.7204,57.0385,56.7204,57.0087,247080.0
2019-08-05 15:15:00,57.32,57.42,57.17,57.4,447060.0,56.9788,57.0783,56.8297,57.0584,447060.0
2019-08-05 15:20:00,57.4,57.5,57.36,57.44,274280.0,57.0584,57.1578,57.0186,57.0981,274280.0
2019-08-05 15:25:00,57.47,57.54,57.34,57.38,354320.0,57.128,57.1975,56.9987,57.0385,354320.0
2019-08-05 15:30:00,57.32,57.5,57.27,57.45,547120.0,56.9788,57.1578,56.9291,57.1081,547120.0
2019-08-05 15:35:00,57.43,57.61,57.39,57.56,487680.0,57.0882,57.2671,57.0484,57.2174,487680.0
2019-08-05 15:40:00,57.57,57.72,57.48,57.71,407600.0,57.2274,57.3765,57.1379,57.3665,407600.0
2019-08-05 15:45:00,57.69,57.75,57.52,57.6,590880.0,57.3466,57.4063,57.1777,57.2572,590880.0
2019-08-05 15:50:00,57.59,57.78,57.56,57.73,816560.0,57.2472,57.4361,57.2174,57.3864,816560.0
2019-08-05 15:55:00,57.79,57.87,57.6,57.62,1531940.0,57.446,57.5256,57.2572,57.2771,1531940.0
2019-08-06 09:30:00,58.14,58.47,58.14,58.29,1652440.0,57.794,58.122,57.794,57.9431,1652440.0
2019-08-06 09:35:00,58.32,58.32,58.05,58.28,767300.0,57.9729,57.9729,57.7045,57.9331,767300.0
2019-08-06 09:40:00,58.29,58.37,58.22,58.37,364900.0,57.9431,58.0226,57.8735,58.0226,364900.0
2019-08-06 09:45:00,58.38,58.38,58.0,58.13,387240.0,58.0325,58.0325,57.6548,57.784,387240.0
2019-08-06 09:50:00,58.13,58.43,58.06,58.39,458560.0,57.784,58.0822,57.7144,58.0425,458560.0
2019-08-06 09:55:00,58.38,58.6,58.38,58.54,435460.0,58.0325,58.2512,58.0325,58.1916,435460.0
2019-08-06 10:00:00,58.56,58.88,58.55,58.8,564800.0,58.2115,58.5296,58.2015,58.45,564800.0
2019-08-06 10:05:00,58.8,58.88,58.76,58.77,376640.0,58.45,58.5296,58.4103,58.4202,376640.0
2019-08-06 10:10:00,58.77,58.78,58.46,58.55,498640.0,58.4202,58.4302,58.1121,58.2015,498640.0
2019-08-06 10:15:00,58.5,58.5,58.34,58.34,431580.0,58.1518,58.1518,57.9928,57.9928,431580.0
2019-08-06 10:20:00,58.35,58.53,58.35,58.5,309940.0,58.0027,58.1816,58.0027,58.1518,309940.0
2019-08-06 10:25:00,58.52,58.64,58.51,58.58,385620.0,58.1717,58.291,58.1618,58.2313,385620.0
2019-08-06 10:30:00,58.6,58.62,58.52,58.54,97900.0,58.2512,58.2711,58.1717,58.1916,97900.0
2019-08-06 10:35:00,58.5,58.66,58.47,58.66,122940.0,58.1518,58.3109,58.122,58.3109,122940.0
2019-08-06 10:40:00,58.65,58.81,58.63,58.79,202720.0,58.3009,58.46,58.281,58.4401,202720.0
2019-08-06 10:45:00,58.79,58.8,58.65,58.65,109460.0,58.4401,58.45,58.3009,58.3009,109460.0
2019-08-06 10:50:00,58.68,58.73,58.61,58.61,108200.0,58.3308,58.3805,58.2612,58.2612,108200.0
2019-08-06 10:55:00,58.61,58.69,58.52,58.67,86240.0,58.2612,58.3407,58.1717,58.3208,86240.0
2019-08-06 11:00:00,58.68,58.68,58.45,58.45,135380.0,58.3308,58.3308,58.1021,58.1021,135380.0
2019-08-06 11:05:00,58.46,58.53,58.44,58.5,145000.0,58.1121,58.1816,58.0922,58.1518,145000.0
2019-08-06 11:10:00,58.48,58.48,58.32,58.32,202940.0,58.1319,58.1319,57.9729,57.9729,202940.0
2019-08-06 11:15:00,58.35,58.36,58.23,58.26,274820.0,58.0027,58.0127,57.8834,57.9133,274820.0
2019-08-06 11:20:00,58.26,58.37,58.25,58.37,85440.0,57.9133,58.0226,57.9033,58.0226,85440.0
2019-08-06 11:25:00,58.39,58.45,58.37,58.41,155980.0,58.0425,58.1021,58.0226,58.0624,155980.0
2019-08-06 11:30:00,58.39,58.4,58.17,58.21,164700.0,58.0425,58.0524,57.8238,57.8635,164700.0
2019-08-06 11:35:00,58.19,58.27,58.15,58.27,106360.0,57.8437,57.9232,57.8039,57.9232,106360.0
2019-08-06 11:40:00,58.24,58.4,58.24,58.32,84560.0,57.8934,58.0524,57.8934,57.9729,84560.0
2019-08-06 11:45:00,58.32,58.46,58.32,58.46,78040.0,57.9729,58.1121,57.9729,58.1121,78040.0
2019-08-06 11:50:00,58.45,58.46,58.34,58.35,155820.0,58.1021,58.1121,57.9928,58.0027,155820.0
2019-08-06 11:55:00,58.35,58.43,58.3,58.42,138900.0,58.0027,58.0822,57.953,58.0723,138900.0
2019-08-06 12:00:00,58.43,58.55,58.42,58.43,201040.0,58.0822,58.2015,58.0723,58.0822,201040.0
2019-08-06 12:05:00,58.43,58.46,58.38,58.46,112300.0,58.0822,58.1121,58.0325,58.1121,112300.0
2019-08-06 12:10:00,58.47,58.49,58.36,58.46,137420.0,58.122,58.1419,58.0127,58.1121,137420.0
2019-08-06 12:15:00,58.45,58.47,58.33,58.35,88500.0,58.1021,58.122,57.9828,58.0027,88500.0
2019-08-06 12:20:00,58.36,58.36,58.23,58.25,120200.0,58.0127,58.0127,57.8834,57.9033,120200.0
2019-08-06 12:25:00,58.28,58.3,58.25,58.25,73000.0,57.9331,57.953,57.9033,57.9033,73000.0
2019-08-06 12:30:00,58.25,58.33,58.24,58.29,94520.0,57.9033,57.9828,57.8934,57.9431,94520.0
2019-08-06 12:35:00,58.29,58.38,58.29,58.35,184200.0,57.9431,58.0325,57.9431,58.0027,184200.0
2019-08-06 12:40:00,58.33,58.38,58.3,58.34,121700.0,57.9828,58.0325,57.953,57.9928,121700.0
2019-08-06 12:45:00,58.37,58.37,58.24,58.26,99200.0,58.0226,58.0226,57.8934,57.9133,99200.0
2019-08-06 12:50:00,58.22,58.25,58.19,58.21,94940.0,57.8735,57.9033,57.8437,57.8635,94940.0
2019-08-06 12:55:00,58.22,58.3,58.2,58.26,122500.0,57.8735,57.953,57.8536,57.9133,122500.0
2019-08-06 13:00:00,58.28,58.39,58.27,58.36,91740.0,57.9331,58.0425,57.9232,58.0127,91740.0
2019-08-06 13:05:00,58.38,58.49,58.35,58.46,103000.0,58.0325,58.1419,58.0027,58.1121,103000.0
2019-08-06 13:10:00,58.46,58.47,58.43,58.47,97000.0,58.1121,58.122,58.0822,58.122,97000.0
2019-08-06 13:15:00,58.46,58.54,58.46,58.53,87880.0,58.1121,58.1916,58.1121,58.1816,87880.0
2019-08-06 13:20:00,58.52,58.64,58.51,58.64,120280.0,58.1717,58.291,58.1618,58.291,120280.0
2019-08-06 13:25:00,58.68,58.7,58.61,58.62,67020.0,58.3308,58.3506,58.2612,58.2711,67020.0
2019-08-06 13:30:00,58.63,58.65,58.56,58.6,99660.0,58.281,58.3009,58.2115,58.2512,99660.0
2019-08-06 13:35:00,58.58,58.6,58.53,58.6,102000.0,58.2313,58.2512,58.1816,58.2512,102000.0
2019-08-06 13:40:00,58.6,58.6,58.53,58.57,109200.0,58.2512,58.2512,58.1816,58.2214,109200.0
2019-08-06 13:45:00,58.6,58.63,58.55,58.61,141700.0,58.2512,58.281,58.2015,58.2612,141700.0
2019-08-06 13:50:00,58.63,58.69,58.56,58.67,152140.0,58.281,58.3407,58.2115,58.3208,152140.0
2019-08-06 13:55:00,58.66,58.68,58.61,58.66,71520.0,58.3109,58.3308,58.2612,58.3109,71520.0
2019-08-06 14:00:00,58.65,58.65,58.51,58.57,127200.0,58.3009,58.3009,58.1618,58.2214,127200.0
2019-08-06 14:05:00,58.55,58.55,58.43,58.45,173740.0,58.2015,58.2015,58.0822,58.1021,173740.0
2019-08-06 14:10:00,58.47,58.58,58.45,58.52,53000.0,58.122,58.2313,58.1021,58.1717,53000.0
2019-08-06 14:15:00,58.54,58.76,58.54,58.76,142600.0,58.1916,58.4103,58.1916,58.4103,142600.0
2019-08-06 14:20:00,58.77,58.78,58.7,58.77,100000.0,58.4202,58.4302,58.3506,58.4202,100000.0
2019-08-06 14:25:00,58.78,58.91,58.78,58.87,225600.0,58.4302,58.5594,58.4302,58.5196,225600.0
2019-08-06 14:30:00,58.87,59.0,58.83,58.98,214060.0,58.5196,58.6488,58.4799,58.629,214060.0
2019-08-06 14:35:00,58.96,58.98,58.9,58.9,132140.0,58.6091,58.629,58.5494,58.5494,132140.0
2019-08-06 14:40:00,58.89,58.96,58.86,58.93,112880.0,58.5395,58.6091,58.5097,58.5793,112880.0
2019-08-06 14:45:00,58.9,58.91,58.82,58.84,216260.0,58.5494,58.5594,58.4699,58.4898,216260.0
2019-08-06 14:50:00,58.85,58.85,58.7,58.75,237420.0,58.4997,58.4997,58.3506,58.4003,237420.0
2019-08-06 14:55:00,58.71,58.76,58.71,58.71,163560.0,58.3606,58.4103,58.3606,58.3606,163560.0
2019-08-06 15:00:00,58.71,58.76,58.68,58.71,137000.0,58.3606,58.4103,58.3308,58.3606,137000.0
2019-08-06 15:05:00,58.7,58.75,58.65,58.67,121240.0,58.3506,58.4003,58.3009,58.3208,121240.0
2019-08-06 15:10:00,58.64,58.73,58.58,58.72,141300.0,58.291,58.3805,58.2313,58.3705,141300.0
2019-08-06 15:15:00,58.73,58.76,58.7,58.72,106000.0,58.3805,58.4103,58.3506,58.3705,106000.0
2019-08-06 15:20:00,58.74,58.74,58.65,58.69,84280.0,58.3904,58.3904,58.3009,58.3407,84280.0
2019-08-06 15:25:00,58.67,58.69,58.53,58.59,114960.0,58.3208,58.3407,58.1816,58.2413,114960.0
2019-08-06 15:30:00,58.57,58.6,58.47,58.49,188900.0,58.2214,58.2512,58.122,58.1419,188900.0
2019-08-06 15:35:00,58.5,58.68,58.5,58.68,191720.0,58.1518,58.3308,58.1518,58.3308,191720.0
2019-08-06 15:40:00,58.66,58.72,58.62,58.68,159820.0,58.3109,58.3705,58.2711,58.3308,159820.0
2019-08-06 15:45:00,58.67,58.69,58.55,58.62,104000.0,58.3208,58.3407,58.2015,58.2711,104000.0
2019-08-06 15:50:00,58.64,58.7,58.55,58.59,202040.0,58.291,58.3506,58.2015,58.2413,202040.0
2019-08-06 15:55:00,58.58,58.59,58.42,58.47,546200.0,58.2313,58.2413,58.0723,58.122,546200.0
2019-08-07 09:30:00,57.83,58.2,57.66,57.83,720800.0,57.4858,57.8536,57.3168,57.4858,720800.0
2019-08-07 09:35:00,57.75,57.98,57.67,57.91,256540.0,57.4063,57.6349,57.3268,57.5653,256540.0
2019-08-07 09:40:00,57.86,58.21,57.78,57.87,421620.0,57.5156,57.8635,57.4361,57.5256,421620.0
2019-08-07 09:45:00,57.82,57.88,57.48,57.64,439520.0,57.4759,57.5355,57.1379,57.2969,439520.0
2019-08-07 09:50:00,57.63,57.71,57.56,57.71,183300.0,57.287,57.3665,57.2174,57.3665,183300.0
2019-08-07 09:55:00,57.7,58.09,57.68,57.96,187180.0,57.3566,57.7443,57.3367,57.615,187180.0
2019-08-07 10:00:00,57.96,58.25,57.91,58.19,206860.0,57.615,57.9033,57.5653,57.8437,206860.0
2019-08-07 10:05:00,58.23,58.35,58.16,58.34,135420.0,57.8834,58.0027,57.8138,57.9928,135420.0
2019-08-07 10:10:00,58.35,58.49,58.29,58.41,284020.0,58.0027,58.1419,57.9431,58.0624,284020.0
2019-08-07 10:15:00,58.43,58.72,58.37,58.37,229060.0,58.0822,58.3705,58.0226,58.0226,229060.0
2019-08-07 10:20:00,58.4,58.4,58.31,58.32,160980.0,58.0524,58.0524,57.963,57.9729,160980.0
2019-08-07 10:25:00,58.33,58.48,58.14,58.35,171460.0,57.9828,58.1319,57.794,58.0027,171460.0
2019-08-07 10:30:00,58.36,58.62,58.33,58.58,186040.0,58.0127,58.2711,57.9828,58.2313,186040.0
2019-08-07 10:35:00,58.58,58.76,58.58,58.72,195400.0,58.2313,58.4103,58.2313,58.3705,195400.0
2019-08-07 10:40:00,58.68,58.68,58.53,58.54,114780.0,58.3308,58.3308,58.1816,58.1916,114780.0
2019-08-07 10:45:00,58.52,58.65,58.44,58.65,179120.0,58.1717,58.3009,58.0922,58.3009,179120.0
2019-08-07 10:50:00,58.63,58.84,58.62,58.8,170800.0,58.281,58.4898,58.2711,58.45,170800.0
2019-08-07 10:55:00,58.81,58.82,58.71,58.75,102000.0,58.46,58.4699,58.3606,58.4003,102000.0
2019-08-07 11:00:00,58.69,58.74,58.57,58.61,80000.0,58.3407,58.3904,58.2214,58.2612,80000.0
2019-08-07 11:05:00,58.57,58.68,58.47,58.63,143360.0,58.2214,58.3308,58.122,58.281,143360.0
2019-08-07 11:10:00,58.72,58.83,58.68,58.81,133700.0,58.3705,58.4799,58.3308,58.46,133700.0
2019-08-07 11:15:00,58.8,58.8,58.58,58.61,114760.0,58.45,58.45,58.2313,58.2612,114760.0
2019-08-07 11:20:00,58.67,58.71,58.46,58.46,182120.0,58.3208,58.3606,58.1121,58.1121,182120.0
2019-08-07 11:25:00,58.53,58.56,58.47,58.56,102000.0,58.1816,58.2115,58.122,58.2115,102000.0
2019-08-07 11:30:00,58.56,58.56,58.42,58.56,110000.0,58.2115,58.2115,58.0723,58.2115,110000.0
2019-08-07 11:35:00,58.56,58.59,58.39,58.39,105060.0,58.2115,58.2413,58.0425,58.0425,105060.0
2019-08-07 11:40:00,58.37,58.42,58.25,58.3,135000.0,58.0226,58.0723,57.9033,57.953,135000.0
2019-08-07 11:45:00,58.36,58.36,58.21,58.33,130000.0,58.0127,58.0127,57.8635,57.9828,130000.0
2019-08-07 11:50:00,58.29,58.41,58.26,58.37,92660.0,57.9431,58.0624,57.9133,58.0226,92660.0
2019-08-07 11:55:00,58.4,58.52,58.33,58.33,100320.0,58.0524,58.1717,57.9828,57.9828,100320.0
2019-08-07 12:00:00,58.33,58.39,58.22,58.25,113000.0,57.9828,58.0425,57.8735,57.9033,113000.0
2019-08-07 12:05:00,58.27,58.27,58.16,58.19,129740.0,57.9232,57.9232,57.8138,57.8437,129740.0
2019-08-07 12:10:00,58.2,58.23,58.1,58.23,188980.0,57.8536,57.8834,57.7542,57.8834,188980.0
2019-08-07 12:15:00,58.2,58.21,58.11,58.11,172700.0,57.8536,57.8635,57.7641,57.7641,172700.0
2019-08-07 12:20:00,58.13,58.13,57.96,58.02,379780.0,57.784,57.784,57.615,57.6747,379780.0
2019-08-07 12:25:00,58.03,58.13,57.97,58.13,168580.0,57.6846,57.784,57.625,57.784,168580.0
2019-08-07 12:30:00,58.11,58.25,58.05,58.2,183920.0,57.7641,57.9033,57.7045,57.8536,183920.0
2019-08-07 12:35:00,58.21,58.24,58.14,58.18,225640.0,57.8635,57.8934,57.794,57.8337,225640.0
2019-08-07 12:40:00,58.16,58.4,58.16,58.34,176040.0,57.8138,58.0524,57.8138,57.9928,176040.0
2019-08-07 12:45:00,58.38,58.39,58.24,58.25,176600.0,58.0325,58.0425,57.8934,57.9033,176600.0
2019-08-07 12:50:00,58.27,58.33,58.21,58.22,110840.0,57.9232,57.9828,57.8635,57.8735,110840.0
2019-08-07 12:55:00,58.22,58.32,58.22,58.29,141200.0,57.8735,57.9729,57.8735,57.9431,141200.0
2019-08-07 13:00:00,58.3,58.34,58.25,58.3,82120.0,57.953,57.9928,57.9033,57.953,82120.0
2019-08-07 13:05:00,58.3,58.39,58.27,58.39,88900.0,57.953,58.0425,57.9232,58.0425,88900.0
2019-08-07 13:10:00,58.4,58.42,58.26,58.27,135600.0,58.0524,58.0723,57.9133,57.9232,135600.0
2019-08-07 13:15:00,58.29,58.35,58.21,58.32,84000.0,57.9431,58.0027,57.8635,57.9729,84000.0
2019-08-07 13:20:00,58.32,58.41,58.26,58.34,106980.0,57.9729,58.0624,57.9133,57.9928,106980.0
2019-08-07 13:25:00,58.33,58.4,58.29,58.32,97560.0,57.9828,58.0524,57.9431,57.9729,97560.0
2019-08-07 13:30:00,58.33,58.5,58.33,58.43,118200.0,57.9828,58.1518,57.9828,58.0822,118200.0
2019-08-07 13:35:00,58.46,58.54,58.44,58.52,151720.0,58.1121,58.1916,58.0922,58.1717,151720.0
2019-08-07 13:40:00,58.54,58.61,58.51,58.57,150300.0,58.1916,58.2612,58.1618,58.2214,150300.0
2019-08-07 13:45:00,58.55,58.57,58.46,58.49,122360.0,58.2015,58.2214,58.1121,58.1419,122360.0
2019-08-07 13:50:00,58.52,58.55,58.34,58.38,185320.0,58.1717,58.2015,57.9928,58.0325,185320.0
2019-08-07 13:55:00,58.37,58.37,58.24,58.24,154000.0,58.0226,58.0226,57.8934,57.8934,154000.0
2019-08-07 14:00:00,58.26,58.41,58.26,58.37,111460.0,57.9133,58.0624,57.9133,58.0226,111460.0
2019-08-07 14:05:00,58.39,58.5,58.39,58.5,134020.0,58.0425,58.1518,58.0425,58.1518,134020.0
2019-08-07 14:10:00,58.49,58.51,58.39,58.39,145160.0,58.1419,58.1618,58.0425,58.0425,145160.0
2019-08-07 14:15:00,58.35,58.45,58.31,58.36,165620.0,58.0027,58.1021,57.963,58.0127,165620.0
2019-08-07 14:20:00,58.36,58.41,58.31,58.32,94040.0,58.0127,58.0624,57.963,57.9729,94040.0
2019-08-07 14:25:00,58.33,58.48,58.3,58.47,57000.0,57.9828,58.1319,57.953,58.122,57000.0
2019-08-07 14:30:00,58.45,58.51,58.41,58.47,84500.0,58.1021,58.1618,58.0624,58.122,84500.0
2019-08-07 14:35:00,58.52,58.54,58.43,58.47,77440.0,58.1717,58.1916,58.0822,58.122,77440.0
2019-08-07 14:40:00,58.46,58.72,58.46,58.72,97120.0,58.1121,58.3705,58.1121,58.3705,97120.0
2019-08-07 14:45:00,58.71,58.72,58.59,58.59,118860.0,58.3606,58.3705,58.2413,58.2413,118860.0
2019-08-07 14:50:00,58.61,58.71,58.61,58.71,63000.0,58.2612,58.3606,58.2612,58.3606,63000.0
2019-08-07 14:55:00,58.69,58.77,58.68,58.77,103820.0,58.3407,58.4202,58.3308,58.4202,103820.0
2019-08-07 15:00:00,58.76,58.77,58.58,58.62,185900.0,58.4103,58.4202,58.2313,58.2711,185900.0
2019-08-07 15:05:00,58.65,58.68,58.55,58.57,117840.0,58.3009,58.3308,58.2015,58.2214,117840.0
2019-08-07 15:10:00,58.57,58.62,58.55,58.6,101760.0,58.2214,58.2711,58.2015,58.2512,101760.0
2019-08-07 15:15:00,58.6,58.73,58.53,58.72,146080.0,58.2512,58.3805,58.1816,58.3705,146080.0
2019-08-07 15:20:00,58.74,58.76,58.65,58.67,168760.0,58.3904,58.4103,58.3009,58.3208,168760.0
2019-08-07 15:25:00,58.68,58.68,58.59,58.65,157160.0,58.3308,58.3308,58.2413,58.3009,157160.0
2019-08-07 15:30:00,58.66,58.81,58.66,58.79,213420.0,58.3109,58.46,58.3109,58.4401,213420.0
2019-08-07 15:35:00,58.76,58.88,58.76,58.86,150120.0,58.4103,58.5296,58.4103,58.5097,150120.0
2019-08-07 15:40:00,58.84,58.86,58.73,58.79,254040.0,58.4898,58.5097,58.3805,58.4401,254040.0
2019-08-07 15:45:00,58.76,58.84,58.74,58.75,134840.0,58.4103,58.4898,58.3904,58.4003,134840.0
2019-08-07 15:50:00,58.74,58.74,58.61,58.64,207400.0,58.3904,58.3904,58.2612,58.291,207400.0
2019-08-07 15:55:00,58.64,58.92,58.64,58.7,714480.0,58.291,58.5693,58.291,58.3506,714480.0
2019-08-08 09:30:00,59.17,59.43,59.02,59.02,887960.0,58.8178,59.0763,58.6687,58.6687,887960.0
2019-08-08 09:35:00,59.03,59.12,58.95,59.01,250600.0,58.6787,58.7681,58.5991,58.6588,250600.0
2019-08-08 09:40:00,58.98,58.98,58.75,58.87,277420.0,58.629,58.629,58.4003,58.5196,277420.0
2019-08-08 09:45:00,58.9,58.99,58.81,58.83,222080.0,58.5494,58.6389,58.46,58.4799,222080.0
2019-08-08 09:50:00,58.8,58.94,58.65,58.88,338440.0,58.45,58.5892,58.3009,58.5296,338440.0
2019-08-08 09:55:00,58.95,59.06,58.87,59.05,198820.0,58.5991,58.7085,58.5196,58.6985,198820.0
2019-08-08 10:00:00,59.05,59.08,59.03,59.03,147060.0,58.6985,58.7284,58.6787,58.6787,147060.0
2019-08-08 10:05:00,59.03,59.15,58.97,59.09,168960.0,58.6787,58.798,58.619,58.7383,168960.0
2019-08-08 10:10:00,59.09,59.11,58.95,58.98,130000.0,58.7383,58.7582,58.5991,58.629,130000.0
2019-08-08 10:15:00,59.08,59.12,59.0,59.06,297020.0,58.7284,58.7681,58.6488,58.7085,297020.0
2019-08-08 10:20:00,59.06,59.09,59.03,59.09,70500.0,58.7085,58.7383,58.6787,58.7383,70500.0
2019-08-08 10:25:00,59.13,59.32,59.12,59.32,223920.0,58.7781,58.9669,58.7681,58.9669,223920.0
2019-08-08 10:30:00,59.29,59.38,59.29,59.38,172660.0,58.9371,59.0266,58.9371,59.0266,172660.0
2019-08-08 10:35:00,59.38,59.43,59.37,59.41,84600.0,59.0266,59.0763,59.0166,59.0564,84600.0
2019-08-08 10:40:00,59.41,59.42,59.33,59.39,145340.0,59.0564,59.0663,58.9769,59.0365,145340.0
2019-08-08 10:45:00,59.39,59.4,59.36,59.38,112640.0,59.0365,59.0465,59.0067,59.0266,112640.0
2019-08-08 10:50:00,59.38,59.48,59.38,59.48,147860.0,59.0266,59.126,59.0266,59.126,147860.0
2019-08-08 10:55:00,59.48,59.61,59.48,59.55,247800.0,59.126,59.2552,59.126,59.1956,247800.0
2019-08-08 11:00:00,59.55,59.56,59.47,59.5,154760.0,59.1956,59.2055,59.116,59.1459,154760.0
2019-08-08 11:05:00,59.49,59.53,59.47,59.49,152620.0,59.1359,59.1757,59.116,59.1359,152620.0
2019-08-08 11:10:00,59.49,59.52,59.47,59.49,140440.0,59.1359,59.1658,59.116,59.1359,140440.0
2019-08-08 11:15:00,59.5,59.52,59.48,59.5,76200.0,59.1459,59.1658,59.126,59.1459,76200.0
2019-08-08 11:20:00,59.5,59.59,59.49,59.59,124600.0,59.1459,59.2353,59.1359,59.2353,124600.0
2019-08-08 11:25:00,59.57,59.61,59.52,59.53,170980.0,59.2155,59.2552,59.1658,59.1757,170980.0
2019-08-08 11:30:00,59.53,59.67,59.52,59.65,137680.0,59.1757,59.3149,59.1658,59.295,137680.0
2019-08-08 11:35:00,59.66,59.7,59.64,59.7,116280.0,59.3049,59.3447,59.285,59.3447,116280.0
2019-08-08 11:40:00,59.7,59.75,59.7,59.73,185000.0,59.3447,59.3944,59.3447,59.3745,185000.0
2019-08-08 11:45:00,59.73,59.73,59.7,59.7,83660.0,59.3745,59.3745,59.3447,59.3447,83660.0
2019-08-08 11:50:00,59.69,59.73,59.67,59.72,122800.0,59.3347,59.3745,59.3149,59.3646,122800.0
2019-08-08 11:55:00,59.72,59.76,59.68,59.73,332100.0,59.3646,59.4043,59.3248,59.3745,332100.0
2019-08-08 12:00:00,59.74,59.79,59.65,59.69,221800.0,59.3844,59.4341,59.295,59.3347,221800.0
2019-08-08 12:05:00,59.7,59.79,59.69,59.78,170320.0,59.3447,59.4341,59.3347,59.4242,170320.0
2019-08-08 12:10:00,59.8,59.83,59.74,59.77,152300.0,59.4441,59.4739,59.3844,59.4143,152300.0
2019-08-08 12:15:00,59.79,59.85,59.78,59.83,135020.0,59.4341,59.4938,59.4242,59.4739,135020.0
2019-08-08 12:20:00,59.84,59.92,59.83,59.9,285500.0,59.4838,59.5634,59.4739,59.5435,285500.0
2019-08-08 12:25:00,59.91,59.95,59.89,59.91,396140.0,59.5534,59.5932,59.5335,59.5534,396140.0
2019-08-08 12:30:00,59.91,59.95,59.9,59.9,216940.0,59.5534,59.5932,59.5435,59.5435,216940.0
2019-08-08 12:35:00,59.89,59.89,59.82,59.83,142800.0,59.5335,59.5335,59.464,59.4739,142800.0
2019-08-08 12:40:00,59.83,59.89,59.83,59.88,71100.0,59.4739,59.5335,59.4739,59.5236,71100.0
2019-08-08 12:45:00,59.88,59.95,59.86,59.86,109320.0,59.5236,59.5932,59.5037,59.5037,109320.0
2019-08-08 12:50:00,59.87,59.94,59.84,59.94,96200.0,59.5137,59.5833,59.4838,59.5833,96200.0
2019-08-08 12:55:00,59.95,59.95,59.86,59.88,138960.0,59.5932,59.5932,59.5037,59.5236,138960.0
2019-08-08 13:00:00,59.88,59.9,59.87,59.9,86840.0,59.5236,59.5435,59.5137,59.5435,86840.0
2019-08-08 13:05:00,59.91,59.91,59.82,59.82,64000.0,59.5534,59.5534,59.464,59.464,64000.0
2019-08-08 13:10:00,59.81,59.85,59.79,59.85,68400.0,59.454,59.4938,59.4341,59.4938,68400.0
2019-08-08 13:15:00,59.86,59.88,59.81,59.82,73000.0,59.5037,59.5236,59.454,59.464,73000.0
2019-08-08 13:20:00,59.81,59.87,59.8,59.85,69000.0,59.454,59.5137,59.4441,59.4938,69000.0
2019-08-08 13:25:00,59.85,59.86,59.8,59.81,74620.0,59.4938,59.5037,59.4441,59.454,74620.0
2019-08-08 13:30:00,59.82,59.87,59.82,59.86,81840.0,59.464,59.5137,59.464,59.5037,81840.0
2019-08-08 13:35:00,59.87,59.89,59.85,59.86,64000.0,59.5137,59.5335,59.4938,59.5037,64000.0
2019-08-08 13:40:00,59.89,59.91,59.87,59.88,47600.0,59.5335,59.5534,59.5137,59.5236,47600.0
2019-08-08 13:45:00,59.88,59.9,59.85,59.86,121220.0,59.5236,59.5435,59.4938,59.5037,121220.0
2019-08-08 13:50:00,59.86,59.94,59.86,59.93,106460.0,59.5037,59.5833,59.5037,59.5733,106460.0
2019-08-08 13:55:00,59.94,59.95,59.92,59.93,53240.0,59.5833,59.5932,59.5634,59.5733,53240.0
2019-08-08 14:00:00,59.93,59.95,59.83,59.84,224160.0,59.5733,59.5932,59.4739,59.4838,224160.0
2019-08-08 14:05:00,59.84,59.92,59.84,59.88,115400.0,59.4838,59.5634,59.4838,59.5236,115400.0
2019-08-08 14:10:00,59.9,59.97,59.89,59.97,120980.0,59.5435,59.6131,59.5335,59.6131,120980.0
2019-08-08 14:15:00,59.97,59.98,59.88,59.88,97540.0,59.6131,59.623,59.5236,59.5236,97540.0
2019-08-08 14:20:00,59.91,59.95,59.91,59.92,62140.0,59.5534,59.5932,59.5534,59.5634,62140.0
2019-08-08 14:25:00,59.93,59.97,59.93,59.96,103000.0,59.5733,59.6131,59.5733,59.6031,103000.0
2019-08-08 14:30:00,59.97,60.04,59.95,59.95,758380.0,59.6131,59.6827,59.5932,59.5932,758380.0
2019-08-08 14:35:00,59.95,59.95,59.89,59.94,89060.0,59.5932,59.5932,59.5335,59.5833,89060.0
2019-08-08 14:40:00,59.95,60.06,59.93,60.04,113740.0,59.5932,59.7025,59.5733,59.6827,113740.0
2019-08-08 14:45:00,60.06,60.07,59.92,59.95,150500.0,59.7025,59.7125,59.5634,59.5932,150500.0
2019-08-08 14:50:00,59.96,60.01,59.94,59.96,107200.0,59.6031,59.6528,59.5833,59.6031,107200.0
2019-08-08 14:55:00,59.92,60.0,59.92,59.99,143760.0,59.5634,59.6429,59.5634,59.633,143760.0
2019-08-08 15:00:00,59.98,60.08,59.98,60.05,140740.0,59.623,59.7224,59.623,59.6926,140740.0
2019-08-08 15:05:00,60.04,60.06,60.0,60.01,161040.0,59.6827,59.7025,59.6429,59.6528,161040.0
2019-08-08 15:10:00,60.0,60.0,59.95,59.95,151540.0,59.6429,59.6429,59.5932,59.5932,151540.0
2019-08-08 15:15:00,59.96,60.01,59.94,59.99,107600.0,59.6031,59.6528,59.5833,59.633,107600.0
2019-08-08 15:20:00,60.0,60.06,59.96,60.03,167040.0,59.6429,59.7025,59.6031,59.6727,167040.0
2019-08-08 15:25:00,60.03,60.06,60.01,60.04,289300.0,59.6727,59.7025,59.6528,59.6827,289300.0
2019-08-08 15:30:00,60.04,60.12,60.03,60.11,216820.0,59.6827,59.7622,59.6727,59.7522,216820.0
2019-08-08 15:35:00,60.12,60.13,60.09,60.12,174140.0,59.7622,59.7721,59.7324,59.7622,174140.0
2019-08-08 15:40:00,60.12,60.21,60.12,60.21,328340.0,59.7622,59.8516,59.7622,59.8516,328340.0
2019-08-08 15:45:00,60.2,60.21,60.15,60.17,302980.0,59.8417,59.8516,59.792,59.8119,302980.0
2019-08-08 15:50:00,60.17,60.21,60.15,60.21,419220.0,59.8119,59.8516,59.792,59.8516,419220.0
2019-08-08 15:55:00,60.2,60.25,60.14,60.23,922420.0,59.8417,59.8914,59.7821,59.8715,922420.0
2019-08-09 09:30:00,59.9,60.11,59.78,59.97,563060.0,59.5435,59.7522,59.4242,59.6131,563060.0
2019-08-09 09:35:00,59.95,60.14,59.93,60.1,255740.0,59.5932,59.7821,59.5733,59.7423,255740.0
2019-08-09 09:40:00,60.15,60.19,59.93,60.0,206980.0,59.792,59.8318,59.5733,59.6429,206980.0
2019-08-09 09:45:00,59.97,59.97,59.74,59.74,183780.0,59.6131,59.6131,59.3844,59.3844,183780.0
2019-08-09 09:50:00,59.72,59.72,59.6,59.66,258380.0,59.3646,59.3646,59.2453,59.3049,258380.0
2019-08-09 09:55:00,59.65,59.84,59.62,59.81,243120.0,59.295,59.4838,59.2652,59.454,243120.0
2019-08-09 10:00:00,59.81,59.95,59.71,59.93,138960.0,59.454,59.5932,59.3546,59.5733,138960.0
2019-08-09 10:05:00,59.93,59.99,59.59,59.62,168120.0,59.5733,59.633,59.2353,59.2652,168120.0
2019-08-09 10:10:00,59.64,59.76,59.63,59.7,140400.0,59.285,59.4043,59.2751,59.3447,140400.0
2019-08-09 10:15:00,59.68,59.68,59.44,59.5,264720.0,59.3248,59.3248,59.0862,59.1459,264720.0
2019-08-09 10:20:00,59.5,59.51,59.43,59.49,229960.0,59.1459,59.1558,59.0763,59.1359,229960.0
2019-08-09 10:25:00,59.53,59.58,59.45,59.53,91580.0,59.1757,59.2254,59.0962,59.1757,91580.0
2019-08-09 10:30:00,59.49,59.54,59.28,59.32,200760.0,59.1359,59.1856,58.9272,58.9669,200760.0
2019-08-09 10:35:00,59.37,59.56,59.37,59.5,145200.0,59.0166,59.2055,59.0166,59.1459,145200.0
2019-08-09 10:40:00,59.47,59.49,59.42,59.47,95540.0,59.116,59.1359,59.0663,59.116,95540.0
2019-08-09 10:45:00,59.49,59.7,59.49,59.67,103780.0,59.1359,59.3447,59.1359,59.3149,103780.0
2019-08-09 10:50:00,59.66,59.8,59.65,59.72,220980.0,59.3049,59.4441,59.295,59.3646,220980.0
2019-08-09 10:55:00,59.68,59.79,59.67,59.75,133160.0,59.3248,59.4341,59.3149,59.3944,133160.0
2019-08-09 11:00:00,59.77,59.79,59.6,59.69,192920.0,59.4143,59.4341,59.2453,59.3347,192920.0
2019-08-09 11:05:00,59.68,59.68,59.51,59.54,95860.0,59.3248,59.3248,59.1558,59.1856,95860.0
2019-08-09 11:10:00,59.54,59.59,59.5,59.58,101360.0,59.1856,59.2353,59.1459,59.2254,101360.0
2019-08-09 11:15:00,59.61,59.63,59.54,59.54,104000.0,59.2552,59.2751,59.1856,59.1856,104000.0
2019-08-09 11:20:00,59.55,59.55,59.43,59.45,118340.0,59.1956,59.1956,59.0763,59.0962,118340.0
2019-08-09 11:25:00,59.44,59.46,59.26,59.29,154960.0,59.0862,59.1061,58.9073,58.9371,154960.0
2019-08-09 11:30:00,59.31,59.35,59.24,59.32,141200.0,58.957,58.9968,58.8874,58.9669,141200.0
2019-08-09 11:35:00,59.29,59.4,59.28,59.28,124100.0,58.9371,59.0465,58.9272,58.9272,124100.0
2019-08-09 11:40:00,59.3,59.36,59.24,59.33,116700.0,58.9471,59.0067,58.8874,58.9769,116700.0
2019-08-09 11:45:00,59.31,59.42,59.31,59.41,128280.0,58.957,59.0663,58.957,59.0564,128280.0
2019-08-09 11:50:00,59.39,59.43,59.27,59.27,126200.0,59.0365,59.0763,58.9172,58.9172,126200.0
2019-08-09 11:55:00,59.26,59.32,59.18,59.26,97540.0,58.9073,58.9669,58.8278,58.9073,97540.0
2019-08-09 12:00:00,59.23,59.33,59.22,59.27,121360.0,58.8775,58.9769,58.8675,58.9172,121360.0
2019-08-09 12:05:00,59.29,59.35,59.28,59.3,92060.0,58.9371,58.9968,58.9272,58.9471,92060.0
2019-08-09 12:10:00,59.28,59.42,59.28,59.42,70460.0,58.9272,59.0663,58.9272,59.0663,70460.0
2019-08-09 12:15:00,59.39,59.39,59.26,59.26,58000.0,59.0365,59.0365,58.9073,58.9073,58000.0
2019-08-09 12:20:00,59.26,59.32,59.23,59.31,50000.0,58.9073,58.9669,58.8775,58.957,50000.0
2019-08-09 12:25:00,59.3,59.34,59.22,59.29,97000.0,58.9471,58.9868,58.8675,58.9371,97000.0
2019-08-09 12:30:00,59.3,59.38,59.3,59.35,81500.0,58.9471,59.0266,58.9471,58.9968,81500.0
2019-08-09 12:35:00,59.33,59.36,59.28,59.36,69000.0,58.9769,59.0067,58.9272,59.0067,69000.0
2019-08-09 12:40:00,59.41,59.42,59.38,59.39,45140.0,59.0564,59.0663,59.0266,59.0365,45140.0
2019-08-09 12:45:00,59.38,59.4,59.38,59.4,31800.0,59.0266,59.0465,59.0266,59.0465,31800.0
2019-08-09 12:50:00,59.4,59.64,59.39,59.62,180480.0,59.0465,59.285,59.0365,59.2652,180480.0
2019-08-09 12:55:00,59.63,59.73,59.47,59.5,234780.0,59.2751,59.3745,59.116,59.1459,234780.0
2019-08-09 13:00:00,59.52,59.6,59.52,59.54,93100.0,59.1658,59.2453,59.1658,59.1856,93100.0
2019-08-09 13:05:00,59.54,59.55,59.46,59.51,87940.0,59.1856,59.1956,59.1061,59.1558,87940.0
2019-08-09 13:10:00,59.49,59.55,59.48,59.5,49600.0,59.1359,59.1956,59.126,59.1459,49600.0
2019-08-09 13:15:00,59.53,59.61,59.49,59.58,93780.0,59.1757,59.2552,59.1359,59.2254,93780.0
2019-08-09 13:20:00,59.59,59.68,59.58,59.65,83300.0,59.2353,59.3248,59.2254,59.295,83300.0
2019-08-09 13:25:00,59.62,59.73,59.62,59.7,46000.0,59.2652,59.3745,59.2652,59.3447,46000.0
2019-08-09 13:30:00,59.7,59.84,59.7,59.78,184860.0,59.3447,59.4838,59.3447,59.4242,184860.0
2019-08-09 13:35:00,59.8,59.8,59.71,59.76,85100.0,59.4441,59.4441,59.3546,59.4043,85100.0
2019-08-09 13:40:00,59.76,59.77,59.73,59.74,46080.0,59.4043,59.4143,59.3745,59.3844,46080.0
2019-08-09 13:45:00,59.75,59.75,59.62,59.69,88000.0,59.3944,59.3944,59.2652,59.3347,88000.0
2019-08-09 13:50:00,59.66,59.74,59.65,59.69,91000.0,59.3049,59.3844,59.295,59.3347,91000.0
2019-08-09 13:55:00,59.69,59.69,59.66,59.66,50500.0,59.3347,59.3347,59.3049,59.3049,50500.0
2019-08-09 14:00:00,59.66,59.66,59.52,59.55,96680.0,59.3049,59.3049,59.1658,59.1956,96680.0
2019-08-09 14:05:00,59.53,59.61,59.53,59.58,81820.0,59.1757,59.2552,59.1757,59.2254,81820.0
2019-08-09 14:10:00,59.57,59.6,59.53,59.55,64300.0,59.2155,59.2453,59.1757,59.1956,64300.0
2019-08-09 14:15:00,59.57,59.57,59.53,59.56,30000.0,59.2155,59.2155,59.1757,59.2055,30000.0
2019-08-09 14:20:00,59.54,59.61,59.52,59.61,84000.0,59.1856,59.2552,59.1658,59.2552,84000.0
2019-08-09 14:25:00,59.63,59.7,59.63,59.69,52000.0,59.2751,59.3447,59.2751,59.3347,52000.0
2019-08-09 14:30:00,59.7,59.72,59.68,59.68,51640.0,59.3447,59.3646,59.3248,59.3248,51640.0
2019-08-09 14:35:00,59.68,59.7,59.6,59.6,42220.0,59.3248,59.3447,59.2453,59.2453,42220.0
2019-08-09 14:40:00,59.63,59.64,59.6,59.64,38000.0,59.2751,59.285,59.2453,59.285,38000.0
2019-08-09 14:45:00,59.62,59.65,59.59,59.62,114380.0,59.2652,59.295,59.2353,59.2652,114380.0
2019-08-09 14:50:00,59.6,59.66,59.59,59.66,68600.0,59.2453,59.3049,59.2353,59.3049,68600.0
2019-08-09 14:55:00,59.67,59.74,59.67,59.68,91280.0,59.3149,59.3844,59.3149,59.3248,91280.0
2019-08-09 15:00:00,59.69,59.74,59.66,59.71,99720.0,59.3347,59.3844,59.3049,59.3546,99720.0
2019-08-09 15:05:00,59.71,59.79,59.71,59.74,124600.0,59.3546,59.4341,59.3546,59.3844,124600.0
2019-08-09 15:10:00,59.74,59.74,59.71,59.73,93000.0,59.3844,59.3844,59.3546,59.3745,93000.0
2019-08-09 15:15:00,59.73,59.74,59.67,59.67,54000.0,59.3745,59.3844,59.3149,59.3149,54000.0
2019-08-09 15:20:00,59.7,59.74,59.68,59.74,48000.0,59.3447,59.3844,59.3248,59.3844,48000.0
2019-08-09 15:25:00,59.75,59.75,59.69,59.72,78260.0,59.3944,59.3944,59.3347,59.3646,78260.0
2019-08-09 15:30:00,59.74,59.76,59.71,59.71,137200.0,59.3844,59.4043,59.3546,59.3546,137200.0
2019-08-09 15:35:00,59.72,59.74,59.69,59.71,44380.0,59.3646,59.3844,59.3347,59.3546,44380.0
2019-08-09 15:40:00,59.71,59.72,59.56,59.58,367120.0,59.3546,59.3646,59.2055,59.2254,367120.0
2019-08-09 15:45:00,59.59,59.61,59.53,59.55,158500.0,59.2353,59.2552,59.1757,59.1956,158500.0
2019-08-09 15:50:00,59.55,59.6,59.46,59.46,184440.0,59.1956,59.2453,59.1061,59.1061,184440.0
2019-08-09 15:55:00,59.4,59.45,59.35,59.39,480260.0,59.0465,59.0962,58.9968,59.0365,480260.0
2019-08-12 09:30:00,58.96,59.11,58.9,58.9,468980.0,58.6091,58.7582,58.5494,58.5494,468980.0
2019-08-12 09:35:00,58.88,59.0,58.75,58.89,311740.0,58.5296,58.6488,58.4003,58.5395,311740.0
2019-08-12 09:40:00,58.89,58.89,58.65,58.71,351020.0,58.5395,58.5395,58.3009,58.3606,351020.0
2019-08-12 09:45:00,58.68,58.82,58.55,58.56,245060.0,58.3308,58.4699,58.2015,58.2115,245060.0
2019-08-12 09:50:00,58.52,58.65,58.52,58.6,147200.0,58.1717,58.3009,58.1717,58.2512,147200.0
2019-08-12 09:55:00,58.61,58.66,58.56,58.59,245660.0,58.2612,58.3109,58.2115,58.2413,245660.0
2019-08-12 10:00:00,58.6,58.76,58.6,58.69,234300.0,58.2512,58.4103,58.2512,58.3407,234300.0
2019-08-12 10:05:00,58.68,58.7,58.59,58.61,147780.0,58.3308,58.3506,58.2413,58.2612,147780.0
2019-08-12 10:10:00,58.63,58.71,58.63,58.71,152640.0,58.281,58.3606,58.281,58.3606,152640.0
2019-08-12 10:15:00,58.72,58.9,58.69,58.89,166240.0,58.3705,58.5494,58.3407,58.5395,166240.0
2019-08-12 10:20:00,58.93,59.08,58.92,59.02,167600.0,58.5793,58.7284,58.5693,58.6687,167600.0
2019-08-12 10:25:00,59.04,59.08,58.99,59.03,125700.0,58.6886,58.7284,58.6389,58.6787,125700.0
2019-08-12 10:30:00,59.04,59.1,59.04,59.05,64000.0,58.6886,58.7483,58.6886,58.6985,64000.0
2019-08-12 10:35:00,59.05,59.07,59.04,59.05,80620.0,58.6985,58.7184,58.6886,58.6985,80620.0
2019-08-12 10:40:00,59.05,59.07,58.92,58.93,59940.0,58.6985,58.7184,58.5693,58.5793,59940.0
2019-08-12 10:45:00,58.94,58.94,58.85,58.87,102480.0,58.5892,58.5892,58.4997,58.5196,102480.0
2019-08-12 10:50:00,58.86,58.93,58.83,58.91,93480.0,58.5097,58.5793,58.4799,58.5594,93480.0
2019-08-12 10:55:00,58.95,58.96,58.94,58.94,77320.0,58.5991,58.6091,58.5892,58.5892,77320.0
2019-08-12 11:00:00,58.93,58.95,58.86,58.89,51000.0,58.5793,58.5991,58.5097,58.5395,51000.0
2019-08-12 11:05:00,58.89,58.96,58.88,58.96,40460.0,58.5395,58.6091,58.5296,58.6091,40460.0
2019-08-12 11:10:00,58.93,58.93,58.74,58.77,174400.0,58.5793,58.5793,58.3904,58.4202,174400.0
2019-08-12 11:15:00,58.77,58.85,58.76,58.82,135120.0,58.4202,58.4997,58.4103,58.4699,135120.0
2019-08-12 11:20:00,58.85,58.92,58.84,58.9,67000.0,58.4997,58.5693,58.4898,58.5494,67000.0
2019-08-12 11:25:00,58.9,58.95,58.9,58.92,96800.0,58.5494,58.5991,58.5494,58.5693,96800.0
2019-08-12 11:30:00,58.93,58.98,58.87,58.89,88360.0,58.5793,58.629,58.5196,58.5395,88360.0
2019-08-12 11:35:00,58.9,58.94,58.88,58.92,64500.0,58.5494,58.5892,58.5296,58.5693,64500.0
2019-08-12 11:40:00,58.91,59.12,58.9,59.12,126760.0,58.5594,58.7681,58.5494,58.7681,126760.0
2019-08-12 11:45:00,59.14,59.2,59.13,59.18,109000.0,58.788,58.8477,58.7781,58.8278,109000.0
2019-08-12 11:50:00,59.18,59.24,59.14,59.23,104340.0,58.8278,58.8874,58.788,58.8775,104340.0
2019-08-12 11:55:00,59.23,59.25,59.18,59.18,99800.0,58.8775,58.8974,58.8278,58.8278,99800.0
2019-08-12 12:00:00,59.15,59.15,59.09,59.11,65000.0,58.798,58.798,58.7383,58.7582,65000.0
2019-08-12 12:05:00,59.07,59.18,59.06,59.15,72000.0,58.7184,58.8278,58.7085,58.798,72000.0
2019-08-12 12:10:00,59.18,59.24,59.17,59.21,77100.0,58.8278,58.8874,58.8178,58.8576,77100.0
2019-08-12 12:15:00,59.16,59.2,59.14,59.2,64020.0,58.8079,58.8477,58.788,58.8477,64020.0
2019-08-12 12:20:00,59.2,59.22,59.17,59.2,47800.0,58.8477,58.8675,58.8178,58.8477,47800.0
2019-08-12 12:25:00,59.16,59.17,59.1,59.17,56000.0,58.8079,58.8178,58.7483,58.8178,56000.0
2019-08-12 12:30:00,59.16,59.23,59.13,59.13,81000.0,58.8079,58.8775,58.7781,58.7781,81000.0
2019-08-12 12:35:00,59.11,59.16,59.11,59.15,51940.0,58.7582,58.8079,58.7582,58.798,51940.0
2019-08-12 12:40:00,59.18,59.18,58.99,59.06,135120.0,58.8278,58.8278,58.6389,58.7085,135120.0
2019-08-12 12:45:00,59.04,59.12,59.01,59.11,67000.0,58.6886,58.7681,58.6588,58.7582,67000.0
2019-08-12 12:50:00,59.1,59.13,58.96,58.96,69200.0,58.7483,58.7781,58.6091,58.6091,69200.0
2019-08-12 12:55:00,58.94,59.05,58.94,59.02,43820.0,58.5892,58.6985,58.5892,58.6687,43820.0
2019-08-12 13:00:00,58.97,58.99,58.93,58.93,50000.0,58.619,58.6389,58.5793,58.5793,50000.0
2019-08-12 13:05:00,58.94,59.01,58.94,58.99,49500.0,58.5892,58.6588,58.5892,58.6389,49500.0
2019-08-12 13:10:00,58.99,59.07,58.98,59.07,45200.0,58.6389,58.7184,58.629,58.7184,45200.0
2019-08-12 13:15:00,59.07,59.08,58.94,58.96,104880.0,58.7184,58.7284,58.5892,58.6091,104880.0
2019-08-12 13:20:00,58.96,59.05,58.96,59.01,87400.0,58.6091,58.6985,58.6091,58.6588,87400.0
2019-08-12 13:25:00,59.01,59.08,59.01,59.06,88240.0,58.6588,58.7284,58.6588,58.7085,88240.0
2019-08-12 13:30:00,59.03,59.07,59.0,59.06,104000.0,58.6787,58.7184,58.6488,58.7085,104000.0
2019-08-12 13:35:00,59.04,59.07,58.97,58.97,109000.0,58.6886,58.7184,58.619,58.619,109000.0
2019-08-12 13:40:00,58.95,59.0,58.87,58.87,192840.0,58.5991,58.6488,58.5196,58.5196,192840.0
2019-08-12 13:45:00,58.87,58.91,58.84,58.87,55980.0,58.5196,58.5594,58.4898,58.5196,55980.0
2019-08-12 13:50:00,58.87,58.91,58.82,58.9,97180.0,58.5196,58.5594,58.4699,58.5494,97180.0
2019-08-12 13:55:00,58.9,58.94,58.84,58.89,134980.0,58.5494,58.5892,58.4898,58.5395,134980.0
2019-08-12 14:00:00,58.87,58.87,58.8,58.85,120000.0,58.5196,58.5196,58.45,58.4997,120000.0
2019-08-12 14:05:00,58.84,58.84,58.75,58.78,135020.0,58.4898,58.4898,58.4003,58.4302,135020.0
2019-08-12 14:10:00,58.77,58.86,58.77,58.82,77440.0,58.4202,58.5097,58.4202,58.4699,77440.0
2019-08-12 14:15:00,58.82,58.86,58.74,58.74,113000.0,58.4699,58.5097,58.3904,58.3904,113000.0
2019-08-12 14:20:00,58.73,58.76,58.62,58.67,181400.0,58.3805,58.4103,58.2711,58.3208,181400.0
2019-08-12 14:25:00,58.66,58.68,58.53,58.54,96940.0,58.3109,58.3308,58.1816,58.1916,96940.0
2019-08-12 14:30:00,58.53,58.61,58.53,58.58,124000.0,58.1816,58.2612,58.1816,58.2313,124000.0
2019-08-12 14:35:00,58.57,58.6,58.53,58.53,182560.0,58.2214,58.2512,58.1816,58.1816,182560.0
2019-08-12 14:40:00,58.53,58.53,58.38,58.42,151560.0,58.1816,58.1816,58.0325,58.0723,151560.0
2019-08-12 14:45:00,58.44,58.55,58.41,58.51,213060.0,58.0922,58.2015,58.0624,58.1618,213060.0
2019-08-12 14:50:00,58.51,58.57,58.51,58.54,116140.0,58.1618,58.2214,58.1618,58.1916,116140.0
2019-08-12 14:55:00,58.53,58.58,58.43,58.48,111820.0,58.1816,58.2313,58.0822,58.1319,111820.0
2019-08-12 15:00:00,58.52,58.66,58.52,58.65,151220.0,58.1717,58.3109,58.1717,58.3009,151220.0
2019-08-12 15:05:00,58.64,58.71,58.6,58.66,173000.0,58.291,58.3606,58.2512,58.3109,173000.0
2019-08-12 15:10:00,58.66,58.71,58.63,58.63,148000.0,58.3109,58.3606,58.281,58.281,148000.0
2019-08-12 15:15:00,58.67,58.67,58.57,58.61,61680.0,58.3208,58.3208,58.2214,58.2612,61680.0
2019-08-12 15:20:00,58.61,58.67,58.54,58.54,168900.0,58.2612,58.3208,58.1916,58.1916,168900.0
2019-08-12 15:25:00,58.54,58.67,58.49,58.65,99820.0,58.1916,58.3208,58.1419,58.3009,99820.0
2019-08-12 15:30:00,58.66,58.67,58.62,58.62,105640.0,58.3109,58.3208,58.2711,58.2711,105640.0
2019-08-12 15:35:00,58.66,58.7,58.57,58.69,83300.0,58.3109,58.3506,58.2214,58.3407,83300.0
2019-08-12 15:40:00,58.71,58.79,58.69,58.73,167720.0,58.3606,58.4401,58.3407,58.3805,167720.0
2019-08-12 15:45:00,58.72,58.78,58.68,58.7,127720.0,58.3705,58.4302,58.3308,58.3506,127720.0
2019-08-12 15:50:00,58.71,58.83,58.71,58.81,215900.0,58.3606,58.4799,58.3606,58.46,215900.0
2019-08-12 15:55:00,58.8,58.8,58.7,58.7,363860.0,58.45,58.45,58.3506,58.3506,363860.0
2019-08-13 09:30:00,58.57,58.77,58.57,58.76,550340.0,58.2214,58.4202,58.2214,58.4103,550340.0
2019-08-13 09:35:00,58.75,59.29,58.75,59.2,404920.0,58.4003,58.9371,58.4003,58.8477,404920.0
2019-08-13 09:40:00,59.23,59.25,58.93,59.18,287660.0,58.8775,58.8974,58.5793,58.8278,287660.0
2019-08-13 09:45:00,59.16,59.95,59.07,59.77,479840.0,58.8079,59.5932,58.7184,59.4143,479840.0
2019-08-13 09:50:00,59.82,59.93,59.66,59.86,237120.0,59.464,59.5733,59.3049,59.5037,237120.0
2019-08-13 09:55:00,59.94,60.15,59.78,60.02,355700.0,59.5833,59.792,59.4242,59.6628,355700.0
2019-08-13 10:00:00,60.0,60.02,59.83,59.86,214420.0,59.6429,59.6628,59.4739,59.5037,214420.0
2019-08-13 10:05:00,59.89,59.95,59.81,59.94,368600.0,59.5335,59.5932,59.454,59.5833,368600.0
2019-08-13 10:10:00,59.93,59.95,59.81,59.87,170260.0,59.5733,59.5932,59.454,59.5137,170260.0
2019-08-13 10:15:00,59.87,60.1,59.84,60.1,260360.0,59.5137,59.7423,59.4838,59.7423,260360.0
2019-08-13 10:20:00,60.07,60.08,59.99,60.05,192320.0,59.7125,59.7224,59.633,59.6926,192320.0
2019-08-13 10:25:00,60.09,60.24,60.04,60.15,348240.0,59.7324,59.8815,59.6827,59.792,348240.0
2019-08-13 10:30:00,60.15,60.2,60.13,60.13,165580.0,59.792,59.8417,59.7721,59.7721,165580.0
2019-08-13 10:35:00,60.15,60.18,60.11,60.15,112520.0,59.792,59.8218,59.7522,59.792,112520.0
2019-08-13 10:40:00,60.14,60.2,59.95,59.96,151480.0,59.7821,59.8417,59.5932,59.6031,151480.0
2019-08-13 10:45:00,59.96,59.96,59.8,59.8,189320.0,59.6031,59.6031,59.4441,59.4441,189320.0
2019-08-13 10:50:00,59.87,59.87,59.76,59.84,112960.0,59.5137,59.5137,59.4043,59.4838,112960.0
2019-08-13 10:55:00,59.84,59.92,59.8,59.8,129320.0,59.4838,59.5634,59.4441,59.4441,129320.0
2019-08-13 11:00:00,59.79,59.86,59.76,59.8,115280.0,59.4341,59.5037,59.4043,59.4441,115280.0
2019-08-13 11:05:00,59.78,59.98,59.78,59.95,99240.0,59.4242,59.623,59.4242,59.5932,99240.0
2019-08-13 11:10:00,59.96,59.96,59.85,59.94,114680.0,59.6031,59.6031,59.4938,59.5833,114680.0
2019-08-13 11:15:00,59.95,59.95,59.59,59.62,121880.0,59.5932,59.5932,59.2353,59.2652,121880.0
2019-08-13 11:20:00,59.62,59.68,59.52,59.52,290100.0,59.2652,59.3248,59.1658,59.1658,290100.0
2019-08-13 11:25:00,59.51,59.64,59.47,59.6,203440.0,59.1558,59.285,59.116,59.2453,203440.0
2019-08-13 11:30:00,59.55,59.57,59.44,59.45,125400.0,59.1956,59.2155,59.0862,59.0962,125400.0
2019-08-13 11:35:00,59.46,59.72,59.46,59.7,152060.0,59.1061,59.3646,59.1061,59.3447,152060.0
2019-08-13 11:40:00,59.72,59.81,59.7,59.77,123980.0,59.3646,59.454,59.3447,59.4143,123980.0
2019-08-13 11:45:00,59.77,59.82,59.74,59.76,90140.0,59.4143,59.464,59.3844,59.4043,90140.0
2019-08-13 11:50:00,59.76,59.86,59.7,59.82,117880.0,59.4043,59.5037,59.3447,59.464,117880.0
2019-08-13 11:55:00,59.86,59.91,59.82,59.87,97560.0,59.5037,59.5534,59.464,59.5137,97560.0
2019-08-13 12:00:00,59.91,59.98,59.88,59.89,69160.0,59.5534,59.623,59.5236,59.5335,69160.0
2019-08-13 12:05:00,59.86,59.94,59.85,59.9,85720.0,59.5037,59.5833,59.4938,59.5435,85720.0
2019-08-13 12:10:00,59.91,59.91,59.83,59.89,93000.0,59.5534,59.5534,59.4739,59.5335,93000.0
2019-08-13 12:15:00,59.93,59.95,59.92,59.92,67080.0,59.5733,59.5932,59.5634,59.5634,67080.0
2019-08-13 12:20:00,59.91,59.98,59.91,59.94,95580.0,59.5534,59.623,59.5534,59.5833,95580.0
2019-08-13 12:25:00,59.93,59.93,59.86,59.87,76880.0,59.5733,59.5733,59.5037,59.5137,76880.0
2019-08-13 12:30:00,59.88,59.88,59.79,59.81,126600.0,59.5236,59.5236,59.4341,59.454,126600.0
2019-08-13 12:35:00,59.82,59.86,59.76,59.78,128280.0,59.464,59.5037,59.4043,59.4242,128280.0
2019-08-13 12:40:00,59.79,59.85,59.78,59.83,129360.0,59.4341,59.4938,59.4242,59.4739,129360.0
2019-08-13 12:45:00,59.82,59.86,59.79,59.85,59360.0,59.464,59.5037,59.4341,59.4938,59360.0
2019-08-13 12:50:00,59.85,59.9,59.84,59.84,75480.0,59.4938,59.5435,59.4838,59.4838,75480.0
2019-08-13 12:55:00,59.84,59.84,59.76,59.82,85220.0,59.4838,59.4838,59.4043,59.464,85220.0
2019-08-13 13:00:00,59.78,59.84,59.71,59.82,87040.0,59.4242,59.4838,59.3546,59.464,87040.0
2019-08-13 13:05:00,59.85,59.91,59.83,59.88,52000.0,59.4938,59.5534,59.4739,59.5236,52000.0
2019-08-13 13:10:00,59.88,59.93,59.86,59.91,70380.0,59.5236,59.5733,59.5037,59.5534,70380.0
2019-08-13 13:15:00,59.93,59.93,59.68,59.8,123980.0,59.5733,59.5733,59.3248,59.4441,123980.0
2019-08-13 13:20:00,59.81,59.87,59.76,59.82,92000.0,59.454,59.5137,59.4043,59.464,92000.0
2019-08-13 13:25:00,59.81,59.92,59.78,59.89,96000.0,59.454,59.5634,59.4242,59.5335,96000.0
2019-08-13 13:30:00,59.87,59.93,59.82,59.91,74000.0,59.5137,59.5733,59.464,59.5534,74000.0
2019-08-13 13:35:00,59.89,59.96,59.88,59.88,63200.0,59.5335,59.6031,59.5236,59.5236,63200.0
2019-08-13 13:40:00,59.92,59.92,59.82,59.83,53020.0,59.5634,59.5634,59.464,59.4739,53020.0
2019-08-13 13:45:00,59.83,59.88,59.79,59.79,84820.0,59.4739,59.5236,59.4341,59.4341,84820.0
2019-08-13 13:50:00,59.8,59.88,59.78,59.84,84900.0,59.4441,59.5236,59.4242,59.4838,84900.0
2019-08-13 13:55:00,59.82,59.86,59.81,59.84,63200.0,59.464,59.5037,59.454,59.4838,63200.0
2019-08-13 14:00:00,59.86,59.89,59.82,59.89,54760.0,59.5037,59.5335,59.464,59.5335,54760.0
2019-08-13 14:05:00,59.9,59.9,59.84,59.89,59420.0,59.5435,59.5435,59.4838,59.5335,59420.0
2019-08-13 14:10:00,59.89,59.9,59.86,59.86,72000.0,59.5335,59.5435,59.5037,59.5037,72000.0
2019-08-13 14:15:00,59.9,59.92,59.89,59.9,69300.0,59.5435,59.5634,59.5335,59.5435,69300.0
2019-08-13 14:20:00,59.9,59.94,59.9,59.91,27000.0,59.5435,59.5833,59.5435,59.5534,27000.0
2019-08-13 14:25:00,59.95,60.04,59.94,60.02,139180.0,59.5932,59.6827,59.5833,59.6628,139180.0
2019-08-13 14:30:00,60.04,60.12,59.96,60.12,118800.0,59.6827,59.7622,59.6031,59.7622,118800.0
2019-08-13 14:35:00,60.13,60.13,60.04,60.09,132400.0,59.7721,59.7721,59.6827,59.7324,132400.0
2019-08-13 14:40:00,60.1,60.11,60.02,60.02,88640.0,59.7423,59.7522,59.6628,59.6628,88640.0
2019-08-13 14:45:00,60.02,60.05,59.95,59.95,77380.0,59.6628,59.6926,59.5932,59.5932,77380.0
2019-08-13 14:50:00,59.96,59.98,59.92,59.92,74800.0,59.6031,59.623,59.5634,59.5634,74800.0
2019-08-13 14:55:00,59.93,59.93,59.88,59.9,62200.0,59.5733,59.5733,59.5236,59.5435,62200.0
2019-08-13 15:00:00,59.9,59.94,59.84,59.84,173400.0,59.5435,59.5833,59.4838,59.4838,173400.0
2019-08-13 15:05:00,59.84,59.84,59.7,59.73,115360.0,59.4838,59.4838,59.3447,59.3745,115360.0
2019-08-13 15:10:00,59.75,59.76,59.67,59.72,98700.0,59.3944,59.4043,59.3149,59.3646,98700.0
2019-08-13 15:15:00,59.72,59.79,59.7,59.79,50860.0,59.3646,59.4341,59.3447,59.4341,50860.0
2019-08-13 15:20:00,59.84,59.87,59.8,59.86,78900.0,59.4838,59.5137,59.4441,59.5037,78900.0
2019-08-13 15:25:00,59.86,59.87,59.83,59.86,80060.0,59.5037,59.5137,59.4739,59.5037,80060.0
2019-08-13 15:30:00,59.85,59.86,59.8,59.82,102680.0,59.4938,59.5037,59.4441,59.464,102680.0
2019-08-13 15:35:00,59.84,59.9,59.84,59.88,90420.0,59.4838,59.5435,59.4838,59.5236,90420.0
2019-08-13 15:40:00,59.88,59.91,59.75,59.76,120420.0,59.5236,59.5534,59.3944,59.4043,120420.0
2019-08-13 15:45:00,59.77,59.79,59.74,59.79,156300.0,59.4143,59.4341,59.3844,59.4341,156300.0
2019-08-13 15:50:00,59.78,59.86,59.77,59.86,196700.0,59.4242,59.5037,59.4143,59.5037,196700.0
2019-08-13 15:55:00,59.84,59.89,59.75,59.86,1034340.0,59.4838,59.5335,59.3944,59.5037,1034340.0
2019-08-14 09:30:00,58.82,59.1,58.79,58.94,721000.0,58.4699,58.7483,58.4401,58.5892,721000.0
2019-08-14 09:35:00,58.98,59.1,58.88,59.04,246860.0,58.629,58.7483,58.5296,58.6886,246860.0
2019-08-14 09:40:00,59.1,59.12,58.89,58.94,202000.0,58.7483,58.7681,58.5395,58.5892,202000.0
2019-08-14 09:45:00,58.92,58.93,58.76,58.82,225380.0,58.5693,58.5793,58.4103,58.4699,225380.0
2019-08-14 09:50:00,58.79,59.04,58.77,58.92,135900.0,58.4401,58.6886,58.4202,58.5693,135900.0
2019-08-14 09:55:00,58.94,59.06,58.85,59.0,198680.0,58.5892,58.7085,58.4997,58.6488,198680.0
2019-08-14 10:00:00,59.02,59.03,58.74,58.75,185500.0,58.6687,58.6787,58.3904,58.4003,185500.0
2019-08-14 10:05:00,58.81,58.85,58.74,58.84,146900.0,58.46,58.4997,58.3904,58.4898,146900.0
2019-08-14 10:10:00,58.82,58.82,58.68,58.76,151540.0,58.4699,58.4699,58.3308,58.4103,151540.0
2019-08-14 10:15:00,58.73,58.8,58.66,58.67,195520.0,58.3805,58.45,58.3109,58.3208,195520.0
2019-08-14 10:20:00,58.68,58.79,58.66,58.72,191680.0,58.3308,58.4401,58.3109,58.3705,191680.0
2019-08-14 10:25:00,58.72,58.79,58.68,58.75,177700.0,58.3705,58.4401,58.3308,58.4003,177700.0
2019-08-14 10:30:00,58.73,58.75,58.69,58.71,132940.0,58.3805,58.4003,58.3407,58.3606,132940.0
2019-08-14 10:35:00,58.7,58.7,58.63,58.64,119600.0,58.3506,58.3506,58.281,58.291,119600.0
2019-08-14 10:40:00,58.63,58.75,58.6,58.73,167500.0,58.281,58.4003,58.2512,58.3805,167500.0
2019-08-14 10:45:00,58.73,58.74,58.63,58.63,146960.0,58.3805,58.3904,58.281,58.281,146960.0
2019-08-14 10:50:00,58.64,58.68,58.6,58.64,151000.0,58.291,58.3308,58.2512,58.291,151000.0
2019-08-14 10:55:00,58.67,58.75,58.57,58.58,186800.0,58.3208,58.4003,58.2214,58.2313,186800.0
2019-08-14 11:00:00,58.61,58.61,58.5,58.5,115840.0,58.2612,58.2612,58.1518,58.1518,115840.0
2019-08-14 11:05:00,58.52,58.57,58.47,58.49,267980.0,58.1717,58.2214,58.122,58.1419,267980.0
2019-08-14 11:10:00,58.47,58.5,58.35,58.4,210620.0,58.122,58.1518,58.0027,58.0524,210620.0
2019-08-14 11:15:00,58.36,58.46,58.34,58.45,217280.0,58.0127,58.1121,57.9928,58.1021,217280.0
2019-08-14 11:20:00,58.46,58.5,58.45,58.47,216220.0,58.1121,58.1518,58.1021,58.122,216220.0
2019-08-14 11:25:00,58.47,58.54,58.43,58.49,167600.0,58.122,58.1916,58.0822,58.1419,167600.0
2019-08-14 11:30:00,58.5,58.58,58.48,58.56,225080.0,58.1518,58.2313,58.1319,58.2115,225080.0
2019-08-14 11:35:00,58.57,58.57,58.5,58.52,204980.0,58.2214,58.2214,58.1518,58.1717,204980.0
2019-08-14 11:40:00,58.48,58.49,58.44,58.44,122600.0,58.1319,58.1419,58.0922,58.0922,122600.0
2019-08-14 11:45:00,58.43,58.45,58.25,58.31,277840.0,58.0822,58.1021,57.9033,57.963,277840.0
2019-08-14 11:50:00,58.3,58.43,58.3,58.41,163340.0,57.953,58.0822,57.953,58.0624,163340.0
2019-08-14 11:55:00,58.4,58.42,58.3,58.38,125540.0,58.0524,58.0723,57.953,58.0325,125540.0
2019-08-14 12:00:00,58.33,58.33,58.2,58.24,124060.0,57.9828,57.9828,57.8536,57.8934,124060.0
2019-08-14 12:05:00,58.24,58.26,58.1,58.13,171600.0,57.8934,57.9133,57.7542,57.784,171600.0
2019-08-14 12:10:00,58.13,58.25,58.07,58.25,278160.0,57.784,57.9033,57.7244,57.9033,278160.0
2019-08-14 12:15:00,58.29,58.35,58.26,58.28,116000.0,57.9431,58.0027,57.9133,57.9331,116000.0
2019-08-14 12:20:00,58.3,58.36,58.2,58.29,124000.0,57.953,58.0127,57.8536,57.9431,124000.0
2019-08-14 12:25:00,58.31,58.31,58.21,58.29,60000.0,57.963,57.963,57.8635,57.9431,60000.0
2019-08-14 12:30:00,58.28,58.45,58.28,58.38,146960.0,57.9331,58.1021,57.9331,58.0325,146960.0
2019-08-14 12:35:00,58.39,58.44,58.3,58.32,105000.0,58.0425,58.0922,57.953,57.9729,105000.0
2019-08-14 12:40:00,58.33,58.33,58.19,58.27,75960.0,57.9828,57.9828,57.8437,57.9232,75960.0
2019-08-14 12:45:00,58.25,58.31,58.16,58.16,81000.0,57.9033,57.963,57.8138,57.8138,81000.0
2019-08-14 12:50:00,58.19,58.2,58.12,58.16,113560.0,57.8437,57.8536,57.7741,57.8138,113560.0
2019-08-14 12:55:00,58.14,58.15,58.05,58.08,91640.0,57.794,57.8039,57.7045,57.7343,91640.0
2019-08-14 13:00:00,58.1,58.22,58.03,58.2,157000.0,57.7542,57.8735,57.6846,57.8536,157000.0
2019-08-14 13:05:00,58.21,58.21,58.13,58.2,155040.0,57.8635,57.8635,57.784,57.8536,155040.0
2019-08-14 13:10:00,58.21,58.31,58.17,58.31,164180.0,57.8635,57.963,57.8238,57.963,164180.0
2019-08-14 13:15:00,58.28,58.33,58.21,58.22,149000.0,57.9331,57.9828,57.8635,57.8735,149000.0
2019-08-14 13:20:00,58.24,58.38,58.23,58.38,103680.0,57.8934,58.0325,57.8834,58.0325,103680.0
2019-08-14 13:25:00,58.36,58.52,58.35,58.4,201440.0,58.0127,58.1717,58.0027,58.0524,201440.0
2019-08-14 13:30:00,58.38,58.54,58.38,58.5,172620.0,58.0325,58.1916,58.0325,58.1518,172620.0
2019-08-14 13:35:00,58.48,58.58,58.45,58.54,83500.0,58.1319,58.2313,58.1021,58.1916,83500.0
2019-08-14 13:40:00,58.52,58.59,58.52,58.54,62000.0,58.1717,58.2413,58.1717,58.1916,62000.0
2019-08-14 13:45:00,58.55,58.55,58.44,58.44,88900.0,58.2015,58.2015,58.0922,58.0922,88900.0
2019-08-14 13:50:00,58.46,58.5,58.41,58.44,123340.0,58.1121,58.1518,58.0624,58.0922,123340.0
2019-08-14 13:55:00,58.47,58.47,58.35,58.39,87500.0,58.122,58.122,58.0027,58.0425,87500.0
2019-08-14 14:00:00,58.37,58.4,58.28,58.29,113740.0,58.0226,58.0524,57.9331,57.9431,113740.0
2019-08-14 14:05:00,58.27,58.37,58.26,58.37,124560.0,57.9232,58.0226,57.9133,58.0226,124560.0
2019-08-14 14:10:00,58.36,58.4,58.3,58.31,103540.0,58.0127,58.0524,57.953,57.963,103540.0
2019-08-14 14:15:00,58.31,58.56,58.3,58.54,291200.0,57.963,58.2115,57.953,58.1916,291200.0
2019-08-14 14:20:00,58.53,58.53,58.32,58.32,136540.0,58.1816,58.1816,57.9729,57.9729,136540.0
2019-08-14 14:25:00,58.32,58.38,58.25,58.26,119280.0,57.9729,58.0325,57.9033,57.9133,119280.0
2019-08-14 14:30:00,58.27,58.32,58.2,58.24,111100.0,57.9232,57.9729,57.8536,57.8934,111100.0
2019-08-14 14:35:00,58.27,58.27,58.14,58.14,119420.0,57.9232,57.9232,57.794,57.794,119420.0
2019-08-14 14:40:00,58.14,58.23,58.12,58.17,152560.0,57.794,57.8834,57.7741,57.8238,152560.0
2019-08-14 14:45:00,58.2,58.28,58.13,58.17,121840.0,57.8536,57.9331,57.784,57.8238,121840.0
2019-08-14 14:50:00,58.17,58.32,58.17,58.3,114420.0,57.8238,57.9729,57.8238,57.953,114420.0
2019-08-14 14:55:00,58.3,58.37,58.27,58.3,193340.0,57.953,58.0226,57.9232,57.953,193340.0
2019-08-14 15:00:00,58.27,58.58,58.26,58.55,271960.0,57.9232,58.2313,57.9133,58.2015,271960.0
2019-08-14 15:05:00,58.6,58.62,58.5,58.55,153000.0,58.2512,58.2711,58.1518,58.2015,153000.0
2019-08-14 15:10:00,58.55,58.57,58.4,58.42,136720.0,58.2015,58.2214,58.0524,58.0723,136720.0
2019-08-14 15:15:00,58.43,58.43,58.3,58.3,146720.0,58.0822,58.0822,57.953,57.953,146720.0
2019-08-14 15:20:00,58.3,58.3,58.13,58.14,207860.0,57.953,57.953,57.784,57.794,207860.0
2019-08-14 15:25:00,58.15,58.36,58.14,58.25,204520.0,57.8039,58.0127,57.794,57.9033,204520.0
2019-08-14 15:30:00,58.2,58.3,58.1,58.3,192280.0,57.8536,57.953,57.7542,57.953,192280.0
2019-08-14 15:35:00,58.3,58.38,58.25,58.34,327920.0,57.953,58.0325,57.9033,57.9928,327920.0
2019-08-14 15:40:00,58.33,58.36,58.18,58.29,283040.0,57.9828,58.0127,57.8337,57.9431,283040.0
2019-08-14 15:45:00,58.3,58.33,58.19,58.22,334040.0,57.953,57.9828,57.8437,57.8735,334040.0
2019-08-14 15:50:00,58.22,58.46,58.22,58.44,346800.0,57.8735,58.1121,57.8735,58.0922,346800.0
2019-08-14 15:55:00,58.42,58.42,58.18,58.23,882620.0,58.0723,58.0723,57.8337,57.8834,882620.0
2019-08-15 09:30:00,58.47,58.79,58.15,58.52,881760.0,58.122,58.4401,57.8039,58.1717,881760.0
2019-08-15 09:35:00,58.52,58.52,58.22,58.35,233940.0,58.1717,58.1717,57.8735,58.0027,233940.0
2019-08-15 09:40:00,58.32,58.41,58.13,58.38,486680.0,57.9729,58.0624,57.784,58.0325,486680.0
2019-08-15 09:45:00,58.41,58.57,58.34,58.51,332600.0,58.0624,58.2214,57.9928,58.1618,332600.0
2019-08-15 09:50:00,58.48,58.55,58.45,58.5,291360.0,58.1319,58.2015,58.1021,58.1518,291360.0
2019-08-15 09:55:00,58.51,58.58,58.44,58.52,143760.0,58.1618,58.2313,58.0922,58.1717,143760.0
2019-08-15 10:00:00,58.5,58.59,58.3,58.35,145360.0,58.1518,58.2413,57.953,58.0027,145360.0
2019-08-15 10:05:00,58.32,58.48,58.26,58.4,179140.0,57.9729,58.1319,57.9133,58.0524,179140.0
2019-08-15 10:10:00,58.45,58.67,58.45,58.57,150180.0,58.1021,58.3208,58.1021,58.2214,150180.0
2019-08-15 10:15:00,58.56,58.61,58.41,58.48,96880.0,58.2115,58.2612,58.0624,58.1319,96880.0
2019-08-15 10:20:00,58.45,58.53,58.36,58.53,107160.0,58.1021,58.1816,58.0127,58.1816,107160.0
2019-08-15 10:25:00,58.55,58.57,58.37,58.37,109960.0,58.2015,58.2214,58.0226,58.0226,109960.0
2019-08-15 10:30:00,58.32,58.46,58.23,58.45,185980.0,57.9729,58.1121,57.8834,58.1021,185980.0
2019-08-15 10:35:00,58.48,58.57,58.46,58.47,163400.0,58.1319,58.2214,58.1121,58.122,163400.0
2019-08-15 10:40:00,58.45,58.52,58.41,58.51,87000.0,58.1021,58.1717,58.0624,58.1618,87000.0
2019-08-15 10:45:00,58.54,58.6,58.45,58.49,197680.0,58.1916,58.2512,58.1021,58.1419,197680.0
2019-08-15 10:50:00,58.45,58.59,58.45,58.57,83960.0,58.1021,58.2413,58.1021,58.2214,83960.0
2019-08-15 10:55:00,58.57,58.57,58.46,58.49,58780.0,58.2214,58.2214,58.1121,58.1419,58780.0
2019-08-15 11:00:00,58.47,58.49,58.41,58.44,95440.0,58.122,58.1419,58.0624,58.0922,95440.0
2019-08-15 11:05:00,58.44,58.48,58.29,58.3,172760.0,58.0922,58.1319,57.9431,57.953,172760.0
2019-08-15 11:10:00,58.28,58.34,58.2,58.3,155520.0,57.9331,57.9928,57.8536,57.953,155520.0
2019-08-15 11:15:00,58.28,58.32,58.24,58.24,138760.0,57.9331,57.9729,57.8934,57.8934,138760.0
2019-08-15 11:20:00,58.2,58.4,58.16,58.4,218260.0,57.8536,58.0524,57.8138,58.0524,218260.0
2019-08-15 11:25:00,58.37,58.49,58.34,58.45,97520.0,58.0226,58.1419,57.9928,58.1021,97520.0
2019-08-15 11:30:00,58.49,58.52,58.42,58.46,123900.0,58.1419,58.1717,58.0723,58.1121,123900.0
2019-08-15 11:35:00,58.49,58.52,58.47,58.52,108280.0,58.1419,58.1717,58.122,58.1717,108280.0
2019-08-15 11:40:00,58.51,58.54,58.44,58.48,56980.0,58.1618,58.1916,58.0922,58.1319,56980.0
2019-08-15 11:45:00,58.47,58.52,58.44,58.44,107000.0,58.122,58.1717,58.0922,58.0922,107000.0
2019-08-15 11:50:00,58.48,58.5,58.46,58.46,54760.0,58.1319,58.1518,58.1121,58.1121,54760.0
2019-08-15 11:55:00,58.45,58.67,58.43,58.64,194780.0,58.1021,58.3208,58.0822,58.291,194780.0
2019-08-15 12:00:00,58.65,58.73,58.58,58.72,182500.0,58.3009,58.3805,58.2313,58.3705,182500.0
2019-08-15 12:05:00,58.74,58.79,58.7,58.71,151760.0,58.3904,58.4401,58.3506,58.3606,151760.0
2019-08-15 12:10:00,58.69,58.72,58.65,58.66,105320.0,58.3407,58.3705,58.3009,58.3109,105320.0
2019-08-15 12:15:00,58.66,58.71,58.63,58.67,76000.0,58.3109,58.3606,58.281,58.3208,76000.0
2019-08-15 12:20:00,58.67,58.69,58.6,58.61,114660.0,58.3208,58.3407,58.2512,58.2612,114660.0
2019-08-15 12:25:00,58.61,58.63,58.51,58.52,101400.0,58.2612,58.281,58.1618,58.1717,101400.0
2019-08-15 12:30:00,58.54,58.56,58.5,58.51,104700.0,58.1916,58.2115,58.1518,58.1618,104700.0
2019-08-15 12:35:00,58.54,58.55,58.47,58.5,80000.0,58.1916,58.2015,58.122,58.1518,80000.0
2019-08-15 12:40:00,58.48,58.54,58.47,58.52,69340.0,58.1319,58.1916,58.122,58.1717,69340.0
2019-08-15 12:45:00,58.51,58.53,58.42,58.46,43000.0,58.1618,58.1816,58.0723,58.1121,43000.0
2019-08-15 12:50:00,58.46,58.52,58.43,58.45,64500.0,58.1121,58.1717,58.0822,58.1021,64500.0
2019-08-15 12:55:00,58.49,58.53,58.49,58.53,44000.0,58.1419,58.1816,58.1419,58.1816,44000.0
2019-08-15 13:00:00,58.53,58.6,58.52,58.57,68000.0,58.1816,58.2512,58.1717,58.2214,68000.0
2019-08-15 13:05:00,58.55,58.61,58.52,58.58,48000.0,58.2015,58.2612,58.1717,58.2313,48000.0
2019-08-15 13:10:00,58.55,58.55,58.43,58.43,93520.0,58.2015,58.2015,58.0822,58.0822,93520.0
2019-08-15 13:15:00,58.44,58.58,58.44,58.57,77900.0,58.0922,58.2313,58.0922,58.2214,77900.0
2019-08-15 13:20:00,58.58,58.6,58.51,58.54,51000.0,58.2313,58.2512,58.1618,58.1916,51000.0
2019-08-15 13:25:00,58.52,58.52,58.36,58.4,79280.0,58.1717,58.1717,58.0127,58.0524,79280.0
2019-08-15 13:30:00,58.37,58.42,58.36,58.42,64200.0,58.0226,58.0723,58.0127,58.0723,64200.0
2019-08-15 13:35:00,58.4,58.4,58.29,58.34,153060.0,58.0524,58.0524,57.9431,57.9928,153060.0
2019-08-15 13:40:00,58.37,58.37,58.27,58.28,175800.0,58.0226,58.0226,57.9232,57.9331,175800.0
2019-08-15 13:45:00,58.28,58.28,58.16,58.18,108320.0,57.9331,57.9331,57.8138,57.8337,108320.0
2019-08-15 13:50:00,58.26,58.28,58.11,58.17,160800.0,57.9133,57.9331,57.7641,57.8238,160800.0
2019-08-15 13:55:00,58.21,58.3,58.2,58.24,65500.0,57.8635,57.953,57.8536,57.8934,65500.0
2019-08-15 14:00:00,58.23,58.3,58.18,58.21,66060.0,57.8834,57.953,57.8337,57.8635,66060.0
2019-08-15 14:05:00,58.18,58.35,58.14,58.3,132480.0,57.8337,58.0027,57.794,57.953,132480.0
2019-08-15 14:10:00,58.31,58.47,58.31,58.4,198780.0,57.963,58.122,57.963,58.0524,198780.0
2019-08-15 14:15:00,58.39,58.39,58.32,58.33,60920.0,58.0425,58.0425,57.9729,57.9828,60920.0
2019-08-15 14:20:00,58.33,58.51,58.33,58.48,107320.0,57.9828,58.1618,57.9828,58.1319,107320.0
2019-08-15 14:25:00,58.49,58.55,58.49,58.49,68520.0,58.1419,58.2015,58.1419,58.1419,68520.0
2019-08-15 14:30:00,58.49,58.52,58.4,58.5,64220.0,58.1419,58.1717,58.0524,58.1518,64220.0
2019-08-15 14:35:00,58.5,58.5,58.42,58.47,115840.0,58.1518,58.1518,58.0723,58.122,115840.0
2019-08-15 14:40:00,58.48,58.51,58.44,58.5,39240.0,58.1319,58.1618,58.0922,58.1518,39240.0
2019-08-15 14:45:00,58.51,58.56,58.5,58.53,110240.0,58.1618,58.2115,58.1518,58.1816,110240.0
2019-08-15 14:50:00,58.52,58.55,58.41,58.51,87980.0,58.1717,58.2015,58.0624,58.1618,87980.0
2019-08-15 14:55:00,58.54,58.56,58.47,58.5,117480.0,58.1916,58.2115,58.122,58.1518,117480.0
2019-08-15 15:00:00,58.54,58.69,58.51,58.65,353900.0,58.1916,58.3407,58.1618,58.3009,353900.0
2019-08-15 15:05:00,58.67,58.7,58.58,58.61,172120.0,58.3208,58.3506,58.2313,58.2612,172120.0
2019-08-15 15:10:00,58.61,58.64,58.5,58.54,183580.0,58.2612,58.291,58.1518,58.1916,183580.0
2019-08-15 15:15:00,58.52,58.54,58.46,58.47,243160.0,58.1717,58.1916,58.1121,58.122,243160.0
2019-08-15 15:20:00,58.47,58.55,58.42,58.43,244340.0,58.122,58.2015,58.0723,58.0822,244340.0
2019-08-15 15:25:00,58.43,58.44,58.38,58.39,208920.0,58.0822,58.0922,58.0325,58.0425,208920.0
2019-08-15 15:30:00,58.38,58.46,58.38,58.46,194360.0,58.0325,58.1121,58.0325,58.1121,194360.0
2019-08-15 15:35:00,58.44,58.5,58.41,58.47,208200.0,58.0922,58.1518,58.0624,58.122,208200.0
2019-08-15 15:40:00,58.49,58.51,58.41,58.49,201100.0,58.1419,58.1618,58.0624,58.1419,201100.0
2019-08-15 15:45:00,58.5,58.53,58.46,58.5,323040.0,58.1518,58.1816,58.1121,58.1518,323040.0
2019-08-15 15:50:00,58.5,58.5,58.41,58.5,424760.0,58.1518,58.1518,58.0624,58.1518,424760.0
2019-08-15 15:55:00,58.48,58.52,58.31,58.38,692000.0,58.1319,58.1717,57.963,58.0325,692000.0
2019-08-16 09:30:00,58.79,59.0,58.73,58.84,1757660.0,58.4401,58.6488,58.3805,58.4898,1757660.0
2019-08-16 09:35:00,58.88,58.9,58.77,58.82,278820.0,58.5296,58.5494,58.4202,58.4699,278820.0
2019-08-16 09:40:00,58.83,58.9,58.79,58.79,158960.0,58.4799,58.5494,58.4401,58.4401,158960.0
2019-08-16 09:45:00,58.78,58.8,58.67,58.7,195160.0,58.4302,58.45,58.3208,58.3506,195160.0
2019-08-16 09:50:00,58.7,58.84,58.67,58.8,279180.0,58.3506,58.4898,58.3208,58.45,279180.0
2019-08-16 09:55:00,58.81,58.81,58.69,58.72,212660.0,58.46,58.46,58.3407,58.3705,212660.0
2019-08-16 10:00:00,58.7,58.77,58.66,58.73,317600.0,58.3506,58.4202,58.3109,58.3805,317600.0
2019-08-16 10:05:00,58.76,58.77,58.59,58.65,173360.0,58.4103,58.4202,58.2413,58.3009,173360.0
2019-08-16 10:10:00,58.67,58.67,58.59,58.62,141520.0,58.3208,58.3208,58.2413,58.2711,141520.0
2019-08-16 10:15:00,58.64,58.68,58.59,58.62,103000.0,58.291,58.3308,58.2413,58.2711,103000.0
2019-08-16 10:20:00,58.6,58.96,58.6,58.85,297360.0,58.2512,58.6091,58.2512,58.4997,297360.0
2019-08-16 10:25:00,58.86,58.89,58.81,58.83,140000.0,58.5097,58.5395,58.46,58.4799,140000.0
2019-08-16 10:30:00,58.83,58.86,58.8,58.81,99000.0,58.4799,58.5097,58.45,58.46,99000.0
2019-08-16 10:35:00,58.84,58.88,58.82,58.86,134720.0,58.4898,58.5296,58.4699,58.5097,134720.0
2019-08-16 10:40:00,58.85,58.99,58.85,58.97,212640.0,58.4997,58.6389,58.4997,58.619,212640.0
2019-08-16 10:45:00,58.98,59.02,58.94,58.99,228980.0,58.629,58.6687,58.5892,58.6389,228980.0
2019-08-16 10:50:00,58.99,58.99,58.94,58.95,64680.0,58.6389,58.6389,58.5892,58.5991,64680.0
2019-08-16 10:55:00,58.98,59.09,58.97,59.08,179020.0,58.629,58.7383,58.619,58.7284,179020.0
2019-08-16 11:00:00,59.09,59.12,59.06,59.08,112340.0,58.7383,58.7681,58.7085,58.7284,112340.0
2019-08-16 11:05:00,59.07,59.14,59.05,59.08,148160.0,58.7184,58.788,58.6985,58.7284,148160.0
2019-08-16 11:10:00,59.07,59.1,58.99,59.0,163700.0,58.7184,58.7483,58.6389,58.6488,163700.0
2019-08-16 11:15:00,58.98,58.98,58.86,58.88,235800.0,58.629,58.629,58.5097,58.5296,235800.0
2019-08-16 11:20:00,58.86,58.94,58.86,58.9,123880.0,58.5097,58.5892,58.5097,58.5494,123880.0
2019-08-16 11:25:00,58.9,58.91,58.74,58.75,174500.0,58.5494,58.5594,58.3904,58.4003,174500.0
2019-08-16 11:30:00,58.75,58.79,58.65,58.74,189160.0,58.4003,58.4401,58.3009,58.3904,189160.0
2019-08-16 11:35:00,58.75,58.8,58.75,58.78,125500.0,58.4003,58.45,58.4003,58.4302,125500.0
2019-08-16 11:40:00,58.82,58.89,58.78,58.78,190380.0,58.4699,58.5395,58.4302,58.4302,190380.0
2019-08-16 11:45:00,58.75,58.86,58.75,58.86,175620.0,58.4003,58.5097,58.4003,58.5097,175620.0
2019-08-16 11:50:00,58.85,58.89,58.85,58.86,117400.0,58.4997,58.5395,58.4997,58.5097,117400.0
2019-08-16 11:55:00,58.86,58.87,58.82,58.84,87200.0,58.5097,58.5196,58.4699,58.4898,87200.0
2019-08-16 12:00:00,58.83,58.83,58.76,58.79,104200.0,58.4799,58.4799,58.4103,58.4401,104200.0
2019-08-16 12:05:00,58.78,58.84,58.78,58.83,97000.0,58.4302,58.4898,58.4302,58.4799,97000.0
2019-08-16 12:10:00,58.83,58.84,58.81,58.81,118000.0,58.4799,58.4898,58.46,58.46,118000.0
2019-08-16 12:15:00,58.83,58.85,58.71,58.77,129660.0,58.4799,58.4997,58.3606,58.4202,129660.0
2019-08-16 12:20:00,58.76,58.85,58.76,58.84,72000.0,58.4103,58.4997,58.4103,58.4898,72000.0
2019-08-16 12:25:00,58.85,58.87,58.81,58.83,21860.0,58.4997,58.5196,58.46,58.4799,21860.0
2019-08-16 12:30:00,58.83,58.86,58.82,58.86,16000.0,58.4799,58.5097,58.4699,58.5097,16000.0
2019-08-16 12:35:00,58.9,58.92,58.89,58.92,42980.0,58.5494,58.5693,58.5395,58.5693,42980.0
2019-08-16 12:40:00,58.9,58.9,58.75,58.88,297620.0,58.5494,58.5494,58.4003,58.5296,297620.0
2019-08-16 12:45:00,58.88,58.88,58.86,58.87,20000.0,58.5296,58.5296,58.5097,58.5196,20000.0
2019-08-16 12:50:00,58.87,58.9,58.84,58.84,63360.0,58.5196,58.5494,58.4898,58.4898,63360.0
2019-08-16 12:55:00,58.86,58.88,58.84,58.87,54380.0,58.5097,58.5296,58.4898,58.5196,54380.0
2019-08-16 13:00:00,58.88,58.94,58.88,58.91,88360.0,58.5296,58.5892,58.5296,58.5594,88360.0
2019-08-16 13:05:00,58.91,58.93,58.89,58.93,43000.0,58.5594,58.5793,58.5395,58.5793,43000.0
2019-08-16 13:10:00,58.93,58.94,58.91,58.92,70020.0,58.5793,58.5892,58.5594,58.5693,70020.0
2019-08-16 13:15:00,58.91,58.92,58.83,58.89,156840.0,58.5594,58.5693,58.4799,58.5395,156840.0
2019-08-16 13:20:00,58.9,58.97,58.89,58.97,92000.0,58.5494,58.619,58.5395,58.619,92000.0
2019-08-16 13:25:00,58.96,58.97,58.94,58.95,41400.0,58.6091,58.619,58.5892,58.5991,41400.0
2019-08-16 13:30:00,58.96,59.0,58.96,58.98,95320.0,58.6091,58.6488,58.6091,58.629,95320.0
2019-08-16 13:35:00,58.98,58.98,58.93,58.94,107840.0,58.629,58.629,58.5793,58.5892,107840.0
2019-08-16 13:40:00,58.95,59.0,58.93,58.93,86880.0,58.5991,58.6488,58.5793,58.5793,86880.0
2019-08-16 13:45:00,58.93,58.95,58.91,58.93,45120.0,58.5793,58.5991,58.5594,58.5793,45120.0
2019-08-16 13:50:00,58.92,58.95,58.92,58.94,14000.0,58.5693,58.5991,58.5693,58.5892,14000.0
2019-08-16 13:55:00,58.93,58.97,58.93,58.97,48300.0,58.5793,58.619,58.5793,58.619,48300.0
2019-08-16 14:00:00,58.97,59.02,58.97,58.99,139580.0,58.619,58.6687,58.619,58.6389,139580.0
2019-08-16 14:05:00,59.0,59.0,58.97,58.97,27080.0,58.6488,58.6488,58.619,58.619,27080.0
2019-08-16 14:10:00,58.97,59.03,58.97,59.02,89920.0,58.619,58.6787,58.619,58.6687,89920.0
2019-08-16 14:15:00,59.02,59.03,58.96,58.98,95060.0,58.6687,58.6787,58.6091,58.629,95060.0
2019-08-16 14:20:00,58.98,59.02,58.96,58.97,95900.0,58.629,58.6687,58.6091,58.619,95900.0
2019-08-16 14:25:00,58.96,58.96,58.92,58.92,61720.0,58.6091,58.6091,58.5693,58.5693,61720.0
2019-08-16 14:30:00,58.9,58.99,58.9,58.97,78640.0,58.5494,58.6389,58.5494,58.619,78640.0
2019-08-16 14:35:00,58.98,58.99,58.89,58.89,47120.0,58.629,58.6389,58.5395,58.5395,47120.0
2019-08-16 14:40:00,58.92,58.92,58.88,58.9,34200.0,58.5693,58.5693,58.5296,58.5494,34200.0
2019-08-16 14:45:00,58.91,58.96,58.91,58.96,31000.0,58.5594,58.6091,58.5594,58.6091,31000.0
2019-08-16 14:50:00,58.95,58.99,58.94,58.97,135420.0,58.5991,58.6389,58.5892,58.619,135420.0
2019-08-16 14:55:00,58.98,59.01,58.96,58.98,42500.0,58.629,58.6588,58.6091,58.629,42500.0
2019-08-16 15:00:00,58.98,59.05,58.98,59.03,165200.0,58.629,58.6985,58.629,58.6787,165200.0
2019-08-16 15:05:00,59.04,59.06,59.02,59.04,120820.0,58.6886,58.7085,58.6687,58.6886,120820.0
2019-08-16 15:10:00,59.04,59.05,59.0,59.04,63340.0,58.6886,58.6985,58.6488,58.6886,63340.0
2019-08-16 15:15:00,59.02,59.02,59.0,59.01,74060.0,58.6687,58.6687,58.6488,58.6588,74060.0
2019-08-16 15:20:00,59.02,59.03,58.96,58.99,92000.0,58.6687,58.6787,58.6091,58.6389,92000.0
2019-08-16 15:25:00,58.99,59.0,58.97,58.99,95300.0,58.6389,58.6488,58.619,58.6389,95300.0
2019-08-16 15:30:00,58.98,58.98,58.92,58.93,100500.0,58.629,58.629,58.5693,58.5793,100500.0
2019-08-16 15:35:00,58.94,58.94,58.91,58.93,80200.0,58.5892,58.5892,58.5594,58.5793,80200.0
2019-08-16 15:40:00,58.92,58.98,58.92,58.97,101920.0,58.5693,58.629,58.5693,58.619,101920.0
2019-08-16 15:45:00,58.96,58.96,58.91,58.92,185900.0,58.6091,58.6091,58.5594,58.5693,185900.0
2019-08-16 15:50:00,58.93,58.96,58.86,58.86,611880.0,58.5793,58.6091,58.5097,58.5097,611880.0
2019-08-16 15:55:00,58.88,58.92,58.83,58.88,1469820.0,58.5296,58.5693,58.4799,58.5296,1469820.0
2019-08-19 09:30:00,59.5,59.74,59.5,59.71,1117080.0,59.1459,59.3844,59.1459,59.3546,1117080.0
2019-08-19 09:35:00,59.72,59.94,59.69,59.84,542940.0,59.3646,59.5833,59.3347,59.4838,542940.0
2019-08-19 09:40:00,59.84,59.9,59.77,59.88,212940.0,59.4838,59.5435,59.4143,59.5236,212940.0
2019-08-19 09:45:00,59.88,59.92,59.79,59.86,290380.0,59.5236,59.5634,59.4341,59.5037,290380.0
2019-08-19 09:50:00,59.87,59.9,59.81,59.85,191280.0,59.5137,59.5435,59.454,59.4938,191280.0
2019-08-19 09:55:00,59.85,59.9,59.83,59.9,169120.0,59.4938,59.5435,59.4739,59.5435,169120.0
2019-08-19 10:00:00,59.87,59.92,59.85,59.9,142760.0,59.5137,59.5634,59.4938,59.5435,142760.0
2019-08-19 10:05:00,59.91,59.92,59.85,59.85,124680.0,59.5534,59.5634,59.4938,59.4938,124680.0
2019-08-19 10:10:00,59.84,59.9,59.82,59.9,163320.0,59.4838,59.5435,59.464,59.5435,163320.0
2019-08-19 10:15:00,59.91,59.96,59.88,59.95,151660.0,59.5534,59.6031,59.5236,59.5932,151660.0
2019-08-19 10:20:00,59.95,59.95,59.84,59.88,100660.0,59.5932,59.5932,59.4838,59.5236,100660.0
2019-08-19 10:25:00,59.88,59.92,59.83,59.83,74880.0,59.5236,59.5634,59.4739,59.4739,74880.0
2019-08-19 10:30:00,59.83,59.88,59.83,59.88,62000.0,59.4739,59.5236,59.4739,59.5236,62000.0
2019-08-19 10:35:00,59.87,59.92,59.84,59.9,136500.0,59.5137,59.5634,59.4838,59.5435,136500.0
2019-08-19 10:40:00,59.91,59.98,59.9,59.97,171080.0,59.5534,59.623,59.5435,59.6131,171080.0
2019-08-19 10:45:00,59.96,60.02,59.92,60.02,277360.0,59.6031,59.6628,59.5634,59.6628,277360.0
2019-08-19 10:50:00,60.01,60.03,60.0,60.03,167100.0,59.6528,59.6727,59.6429,59.6727,167100.0
2019-08-19 10:55:00,60.03,60.09,60.02,60.07,204340.0,59.6727,59.7324,59.6628,59.7125,204340.0
2019-08-19 11:00:00,60.08,60.15,60.08,60.15,209800.0,59.7224,59.792,59.7224,59.792,209800.0
2019-08-19 11:05:00,60.13,60.16,60.1,60.1,96100.0,59.7721,59.8019,59.7423,59.7423,96100.0
2019-08-19 11:10:00,60.15,60.17,60.1,60.1,174580.0,59.792,59.8119,59.7423,59.7423,174580.0
2019-08-19 11:15:00,60.1,60.19,60.09,60.14,93420.0,59.7423,59.8318,59.7324,59.7821,93420.0
2019-08-19 11:20:00,60.15,60.2,60.15,60.19,77040.0,59.792,59.8417,59.792,59.8318,77040.0
2019-08-19 11:25:00,60.2,60.21,60.15,60.19,103200.0,59.8417,59.8516,59.792,59.8318,103200.0
2019-08-19 11:30:00,60.19,60.23,60.17,60.22,107040.0,59.8318,59.8715,59.8119,59.8616,107040.0
2019-08-19 11:35:00,60.22,60.28,60.22,60.28,118340.0,59.8616,59.9212,59.8616,59.9212,118340.0
2019-08-19 11:40:00,60.27,60.35,60.27,60.31,191780.0,59.9113,59.9908,59.9113,59.9511,191780.0
2019-08-19 11:45:00,60.33,60.33,60.27,60.3,111900.0,59.9709,59.9709,59.9113,59.9411,111900.0
2019-08-19 11:50:00,60.3,60.32,60.06,60.1,446600.0,59.9411,59.961,59.7025,59.7423,446600.0
2019-08-19 11:55:00,60.13,60.21,60.09,60.18,152480.0,59.7721,59.8516,59.7324,59.8218,152480.0
2019-08-19 12:00:00,60.17,60.17,60.09,60.1,126000.0,59.8119,59.8119,59.7324,59.7423,126000.0
2019-08-19 12:05:00,60.1,60.13,60.06,60.12,91000.0,59.7423,59.7721,59.7025,59.7622,91000.0
2019-08-19 12:10:00,60.12,60.13,60.08,60.11,84820.0,59.7622,59.7721,59.7224,59.7522,84820.0
2019-08-19 12:15:00,60.12,60.12,60.07,60.11,82200.0,59.7622,59.7622,59.7125,59.7522,82200.0
2019-08-19 12:20:00,60.09,60.11,60.06,60.08,52900.0,59.7324,59.7522,59.7025,59.7224,52900.0
2019-08-19 12:25:00,60.08,60.09,60.04,60.08,110680.0,59.7224,59.7324,59.6827,59.7224,110680.0
2019-08-19 12:30:00,60.05,60.06,60.02,60.04,59380.0,59.6926,59.7025,59.6628,59.6827,59380.0
2019-08-19 12:35:00,60.05,60.09,60.04,60.05,64000.0,59.6926,59.7324,59.6827,59.6926,64000.0
2019-08-19 12:40:00,60.08,60.08,60.05,60.08,54600.0,59.7224,59.7224,59.6926,59.7224,54600.0
2019-08-19 12:45:00,60.09,60.14,60.09,60.12,82220.0,59.7324,59.7821,59.7324,59.7622,82220.0
2019-08-19 12:50:00,60.13,60.15,60.11,60.12,91420.0,59.7721,59.792,59.7522,59.7622,91420.0
2019-08-19 12:55:00,60.12,60.12,60.06,60.08,47000.0,59.7622,59.7622,59.7025,59.7224,47000.0
2019-08-19 13:00:00,60.08,60.09,60.06,60.09,82820.0,59.7224,59.7324,59.7025,59.7324,82820.0
2019-08-19 13:05:00,60.09,60.13,60.08,60.1,122300.0,59.7324,59.7721,59.7224,59.7423,122300.0
2019-08-19 13:10:00,60.09,60.12,60.09,60.1,95000.0,59.7324,59.7622,59.7324,59.7423,95000.0
2019-08-19 13:15:00,60.1,60.12,60.07,60.12,124040.0,59.7423,59.7622,59.7125,59.7622,124040.0
2019-08-19 13:20:00,60.12,60.16,60.1,60.11,138100.0,59.7622,59.8019,59.7423,59.7522,138100.0
2019-08-19 13:25:00,60.11,60.11,60.06,60.08,92520.0,59.7522,59.7522,59.7025,59.7224,92520.0
2019-08-19 13:30:00,60.09,60.09,60.05,60.06,88920.0,59.7324,59.7324,59.6926,59.7025,88920.0
2019-08-19 13:35:00,60.05,60.07,60.05,60.07,36000.0,59.6926,59.7125,59.6926,59.7125,36000.0
2019-08-19 13:40:00,60.07,60.08,60.02,60.02,87440.0,59.7125,59.7224,59.6628,59.6628,87440.0
2019-08-19 13:45:00,60.02,60.03,60.01,60.03,42380.0,59.6628,59.6727,59.6528,59.6727,42380.0
2019-08-19 13:50:00,60.03,60.09,60.03,60.05,62040.0,59.6727,59.7324,59.6727,59.6926,62040.0
2019-08-19 13:55:00,60.05,60.08,60.03,60.08,63000.0,59.6926,59.7224,59.6727,59.7224,63000.0
2019-08-19 14:00:00,60.06,60.09,60.02,60.06,69580.0,59.7025,59.7324,59.6628,59.7025,69580.0
2019-08-19 14:05:00,60.08,60.09,60.07,60.08,58000.0,59.7224,59.7324,59.7125,59.7224,58000.0
2019-08-19 14:10:00,60.09,60.09,60.07,60.07,83000.0,59.7324,59.7324,59.7125,59.7125,83000.0
2019-08-19 14:15:00,60.09,60.09,60.01,60.01,110320.0,59.7324,59.7324,59.6528,59.6528,110320.0
2019-08-19 14:20:00,60.02,60.03,59.98,59.99,102000.0,59.6628,59.6727,59.623,59.633,102000.0
2019-08-19 14:25:00,59.99,60.06,59.99,60.04,79900.0,59.633,59.7025,59.633,59.6827,79900.0
2019-08-19 14:30:00,60.03,60.03,59.96,59.98,56000.0,59.6727,59.6727,59.6031,59.623,56000.0
2019-08-19 14:35:00,59.98,60.01,59.97,59.99,83000.0,59.623,59.6528,59.6131,59.633,83000.0
2019-08-19 14:40:00,59.97,60.01,59.96,60.0,52000.0,59.6131,59.6528,59.6031,59.6429,52000.0
2019-08-19 14:45:00,60.02,60.03,60.0,60.01,27000.0,59.6628,59.6727,59.6429,59.6528,27000.0
2019-08-19 14:50:00,60.0,60.05,60.0,60.03,57680.0,59.6429,59.6926,59.6429,59.6727,57680.0
2019-08-19 14:55:00,60.02,60.03,59.97,59.98,89940.0,59.6628,59.6727,59.6131,59.623,89940.0
2019-08-19 15:00:00,59.98,59.99,59.9,59.93,168700.0,59.623,59.633,59.5435,59.5733,168700.0
2019-08-19 15:05:00,59.92,59.93,59.89,59.91,79000.0,59.5634,59.5733,59.5335,59.5534,79000.0
2019-08-19 15:10:00,59.91,59.92,59.85,59.88,98540.0,59.5534,59.5634,59.4938,59.5236,98540.0
2019-08-19 15:15:00,59.86,59.86,59.81,59.84,91740.0,59.5037,59.5037,59.454,59.4838,91740.0
2019-08-19 15:20:00,59.85,59.92,59.83,59.91,105400.0,59.4938,59.5634,59.4739,59.5534,105400.0
2019-08-19 15:25:00,59.91,59.96,59.89,59.96,65700.0,59.5534,59.6031,59.5335,59.6031,65700.0
2019-08-19 15:30:00,59.96,60.0,59.96,59.99,163640.0,59.6031,59.6429,59.6031,59.633,163640.0
2019-08-19 15:35:00,59.99,60.02,59.99,60.01,79100.0,59.633,59.6628,59.633,59.6528,79100.0
2019-08-19 15:40:00,59.99,60.05,59.97,60.04,155140.0,59.633,59.6926,59.6131,59.6827,155140.0
2019-08-19 15:45:00,60.03,60.04,59.95,60.01,245200.0,59.6727,59.6827,59.5932,59.6528,245200.0
2019-08-19 15:50:00,60.02,60.02,59.96,59.99,103920.0,59.6628,59.6628,59.6031,59.633,103920.0
2019-08-19 15:55:00,60.01,60.02,59.88,59.93,452960.0,59.6528,59.6628,59.5236,59.5733,452960.0
2019-08-20 09:30:00,59.75,59.8,59.46,59.5,535100.0,59.3944,59.4441,59.1061,59.1459,535100.0
2019-08-20 09:35:00,59.53,59.65,59.45,59.55,164620.0,59.1757,59.295,59.0962,59.1956,164620.0
2019-08-20 09:40:00,59.49,59.54,59.4,59.54,186900.0,59.1359,59.1856,59.0465,59.1856,186900.0
2019-08-20 09:45:00,59.53,59.53,59.35,59.39,98940.0,59.1757,59.1757,58.9968,59.0365,98940.0
2019-08-20 09:50:00,59.38,59.46,59.32,59.44,156500.0,59.0266,59.1061,58.9669,59.0862,156500.0
2019-08-20 09:55:00,59.44,59.6,59.44,59.46,83440.0,59.0862,59.2453,59.0862,59.1061,83440.0
2019-08-20 10:00:00,59.43,59.5,59.4,59.46,127280.0,59.0763,59.1459,59.0465,59.1061,127280.0
2019-08-20 10:05:00,59.51,59.59,59.48,59.54,70000.0,59.1558,59.2353,59.126,59.1856,70000.0
2019-08-20 10:10:00,59.55,59.61,59.54,59.57,52000.0,59.1956,59.2552,59.1856,59.2155,52000.0
2019-08-20 10:15:00,59.58,59.58,59.5,59.53,105400.0,59.2254,59.2254,59.1459,59.1757,105400.0
2019-08-20 10:20:00,59.54,59.58,59.53,59.56,72100.0,59.1856,59.2254,59.1757,59.2055,72100.0
2019-08-20 10:25:00,59.54,59.57,59.48,59.55,110680.0,59.1856,59.2155,59.126,59.1956,110680.0
2019-08-20 10:30:00,59.56,59.56,59.43,59.43,62620.0,59.2055,59.2055,59.0763,59.0763,62620.0
2019-08-20 10:35:00,59.42,59.48,59.42,59.44,58540.0,59.0663,59.126,59.0663,59.0862,58540.0
2019-08-20 10:40:00,59.45,59.51,59.39,59.49,174660.0,59.0962,59.1558,59.0365,59.1359,174660.0
2019-08-20 10:45:00,59.48,59.48,59.43,59.44,88400.0,59.126,59.126,59.0763,59.0862,88400.0
2019-08-20 10:50:00,59.44,59.51,59.4,59.5,105940.0,59.0862,59.1558,59.0465,59.1459,105940.0
2019-08-20 10:55:00,59.51,59.61,59.49,59.61,160740.0,59.1558,59.2552,59.1359,59.2552,160740.0
2019-08-20 11:00:00,59.62,59.64,59.49,59.61,127780.0,59.2652,59.285,59.1359,59.2552,127780.0
2019-08-20 11:05:00,59.63,59.64,59.55,59.6,55080.0,59.2751,59.285,59.1956,59.2453,55080.0
2019-08-20 11:10:00,59.64,59.77,59.63,59.71,138980.0,59.285,59.4143,59.2751,59.3546,138980.0
2019-08-20 11:15:00,59.71,59.72,59.7,59.7,52000.0,59.3546,59.3646,59.3447,59.3447,52000.0
2019-08-20 11:20:00,59.68,59.7,59.65,59.68,55900.0,59.3248,59.3447,59.295,59.3248,55900.0
2019-08-20 11:25:00,59.67,59.68,59.63,59.63,83800.0,59.3149,59.3248,59.2751,59.2751,83800.0
2019-08-20 11:30:00,59.66,59.68,59.6,59.64,58160.0,59.3049,59.3248,59.2453,59.285,58160.0
2019-08-20 11:35:00,59.59,59.64,59.59,59.6,32000.0,59.2353,59.285,59.2353,59.2453,32000.0
2019-08-20 11:40:00,59.58,59.59,59.52,59.55,72160.0,59.2254,59.2353,59.1658,59.1956,72160.0
2019-08-20 11:45:00,59.56,59.56,59.5,59.52,55200.0,59.2055,59.2055,59.1459,59.1658,55200.0
2019-08-20 11:50:00,59.51,59.53,59.48,59.52,55000.0,59.1558,59.1757,59.126,59.1658,55000.0
2019-08-20 11:55:00,59.48,59.51,59.46,59.46,84100.0,59.126,59.1558,59.1061,59.1061,84100.0
2019-08-20 12:00:00,59.48,59.54,59.47,59.52,68840.0,59.126,59.1856,59.116,59.1658,68840.0
2019-08-20 12:05:00,59.53,59.61,59.51,59.55,92000.0,59.1757,59.2552,59.1558,59.1956,92000.0
2019-08-20 12:10:00,59.55,59.64,59.55,59.64,18680.0,59.1956,59.285,59.1956,59.285,18680.0
2019-08-20 12:15:00,59.64,59.65,59.6,59.65,82000.0,59.285,59.295,59.2453,59.295,82000.0
2019-08-20 12:20:00,59.63,59.67,59.63,59.64,82560.0,59.2751,59.3149,59.2751,59.285,82560.0
2019-08-20 12:25:00,59.65,59.65,59.61,59.61,68600.0,59.295,59.295,59.2552,59.2552,68600.0
2019-08-20 12:30:00,59.61,59.64,59.57,59.57,40500.0,59.2552,59.285,59.2155,59.2155,40500.0
2019-08-20 12:35:00,59.58,59.58,59.51,59.51,76900.0,59.2254,59.2254,59.1558,59.1558,76900.0
2019-08-20 12:40:00,59.51,59.56,59.48,59.56,50800.0,59.1558,59.2055,59.126,59.2055,50800.0
2019-08-20 12:45:00,59.53,59.55,59.51,59.55,48060.0,59.1757,59.1956,59.1558,59.1956,48060.0
2019-08-20 12:50:00,59.57,59.58,59.54,59.56,48000.0,59.2155,59.2254,59.1856,59.2055,48000.0
2019-08-20 12:55:00,59.56,59.58,59.55,59.55,31000.0,59.2055,59.2254,59.1956,59.1956,31000.0
2019-08-20 13:00:00,59.56,59.57,59.54,59.56,51200.0,59.2055,59.2155,59.1856,59.2055,51200.0
2019-08-20 13:05:00,59.57,59.57,59.53,59.57,37300.0,59.2155,59.2155,59.1757,59.2155,37300.0
2019-08-20 13:10:00,59.54,59.55,59.53,59.54,41780.0,59.1856,59.1956,59.1757,59.1856,41780.0
2019-08-20 13:15:00,59.53,59.53,59.48,59.5,37500.0,59.1757,59.1757,59.126,59.1459,37500.0
2019-08-20 13:20:00,59.49,59.52,59.48,59.5,50000.0,59.1359,59.1658,59.126,59.1459,50000.0
2019-08-20 13:25:00,59.49,59.51,59.48,59.51,32000.0,59.1359,59.1558,59.126,59.1558,32000.0
2019-08-20 13:30:00,59.52,59.53,59.45,59.45,56600.0,59.1658,59.1757,59.0962,59.0962,56600.0
2019-08-20 13:35:00,59.43,59.43,59.34,59.4,80600.0,59.0763,59.0763,58.9868,59.0465,80600.0
2019-08-20 13:40:00,59.41,59.46,59.39,59.43,98000.0,59.0564,59.1061,59.0365,59.0763,98000.0
2019-08-20 13:45:00,59.46,59.46,59.4,59.4,47980.0,59.1061,59.1061,59.0465,59.0465,47980.0
2019-08-20 13:50:00,59.36,59.47,59.36,59.47,39640.0,59.0067,59.116,59.0067,59.116,39640.0
2019-08-20 13:55:00,59.48,59.48,59.44,59.45,40000.0,59.126,59.126,59.0862,59.0962,40000.0
2019-08-20 14:00:00,59.47,59.47,59.35,59.37,53000.0,59.116,59.116,58.9968,59.0166,53000.0
2019-08-20 14:05:00,59.35,59.37,59.3,59.32,99800.0,58.9968,59.0166,58.9471,58.9669,99800.0
2019-08-20 14:10:00,59.31,59.35,59.23,59.24,172720.0,58.957,58.9968,58.8775,58.8874,172720.0
2019-08-20 14:15:00,59.26,59.3,59.2,59.3,69200.0,58.9073,58.9471,58.8477,58.9471,69200.0
2019-08-20 14:20:00,59.25,59.29,59.16,59.29,43600.0,58.8974,58.9371,58.8079,58.9371,43600.0
2019-08-20 14:25:00,59.26,59.3,59.22,59.25,54800.0,58.9073,58.9471,58.8675,58.8974,54800.0
2019-08-20 14:30:00,59.21,59.32,59.21,59.32,81200.0,58.8576,58.9669,58.8576,58.9669,81200.0
2019-08-20 14:35:00,59.32,59.33,59.3,59.3,55100.0,58.9669,58.9769,58.9471,58.9471,55100.0
2019-08-20 14:40:00,59.31,59.31,59.25,59.25,55400.0,58.957,58.957,58.8974,58.8974,55400.0
2019-08-20 14:45:00,59.26,59.3,59.25,59.28,51400.0,58.9073,58.9471,58.8974,58.9272,51400.0
2019-08-20 14:50:00,59.25,59.25,59.22,59.24,36600.0,58.8974,58.8974,58.8675,58.8874,36600.0
2019-08-20 14:55:00,59.23,59.28,59.23,59.27,73200.0,58.8775,58.9272,58.8775,58.9172,73200.0
2019-08-20 15:00:00,59.27,59.28,59.17,59.19,107240.0,58.9172,58.9272,58.8178,58.8377,107240.0
2019-08-20 15:05:00,59.19,59.23,59.17,59.19,58800.0,58.8377,58.8775,58.8178,58.8377,58800.0
2019-08-20 15:10:00,59.2,59.3,59.2,59.3,99160.0,58.8477,58.9471,58.8477,58.9471,99160.0
2019-08-20 15:15:00,59.28,59.29,59.19,59.24,174540.0,58.9272,58.9371,58.8377,58.8874,174540.0
2019-08-20 15:20:00,59.21,59.25,59.21,59.24,72800.0,58.8576,58.8974,58.8576,58.8874,72800.0
2019-08-20 15:25:00,59.24,59.36,59.23,59.35,101640.0,58.8874,59.0067,58.8775,58.9968,101640.0
2019-08-20 15:30:00,59.34,59.36,59.31,59.34,98460.0,58.9868,59.0067,58.957,58.9868,98460.0
2019-08-20 15:35:00,59.34,59.34,59.23,59.23,114300.0,58.9868,58.9868,58.8775,58.8775,114300.0
2019-08-20 15:40:00,59.23,59.25,59.2,59.24,112080.0,58.8775,58.8974,58.8477,58.8874,112080.0
2019-08-20 15:45:00,59.25,59.28,59.2,59.22,191260.0,58.8974,58.9272,58.8477,58.8675,191260.0
2019-08-20 15:50:00,59.26,59.26,59.2,59.23,149360.0,58.9073,58.9073,58.8477,58.8775,149360.0
2019-08-20 15:55:00,59.2,59.2,59.11,59.16,609960.0,58.8477,58.8477,58.7582,58.8079,609960.0
2019-08-21 09:30:00,59.66,59.85,59.61,59.75,756040.0,59.3049,59.4938,59.2552,59.3944,756040.0
2019-08-21 09:35:00,59.73,59.73,59.6,59.66,243400.0,59.3745,59.3745,59.2453,59.3049,243400.0
2019-08-21 09:40:00,59.72,59.95,59.72,59.88,228140.0,59.3646,59.5932,59.3646,59.5236,228140.0
2019-08-21 09:45:00,59.88,59.9,59.79,59.81,141680.0,59.5236,59.5435,59.4341,59.454,141680.0
2019-08-21 09:50:00,59.84,59.87,59.77,59.79,110360.0,59.4838,59.5137,59.4143,59.4341,110360.0
2019-08-21 09:55:00,59.77,59.8,59.68,59.8,197740.0,59.4143,59.4441,59.3248,59.4441,197740.0
2019-08-21 10:00:00,59.79,59.85,59.77,59.81,93860.0,59.4341,59.4938,59.4143,59.454,93860.0
2019-08-21 10:05:00,59.78,59.81,59.72,59.74,56600.0,59.4242,59.454,59.3646,59.3844,56600.0
2019-08-21 10:10:00,59.75,59.75,59.69,59.7,100380.0,59.3944,59.3944,59.3347,59.3447,100380.0
2019-08-21 10:15:00,59.71,59.8,59.71,59.8,62420.0,59.3546,59.4441,59.3546,59.4441,62420.0
2019-08-21 10:20:00,59.79,59.85,59.75,59.81,75160.0,59.4341,59.4938,59.3944,59.454,75160.0
2019-08-21 10:25:00,59.82,59.84,59.81,59.82,43340.0,59.464,59.4838,59.454,59.464,43340.0
2019-08-21 10:30:00,59.8,59.83,59.79,59.79,37600.0,59.4441,59.4739,59.4341,59.4341,37600.0
2019-08-21 10:35:00,59.79,59.8,59.75,59.75,149560.0,59.4341,59.4441,59.3944,59.3944,149560.0
2019-08-21 10:40:00,59.75,59.77,59.72,59.73,72700.0,59.3944,59.4143,59.3646,59.3745,72700.0
2019-08-21 10:45:00,59.7,59.75,59.7,59.75,71100.0,59.3447,59.3944,59.3447,59.3944,71100.0
2019-08-21 10:50:00,59.74,59.78,59.74,59.76,316680.0,59.3844,59.4242,59.3844,59.4043,316680.0
2019-08-21 10:55:00,59.78,59.8,59.76,59.77,27780.0,59.4242,59.4441,59.4043,59.4143,27780.0
2019-08-21 11:00:00,59.72,59.8,59.67,59.8,92780.0,59.3646,59.4441,59.3149,59.4441,92780.0
2019-08-21 11:05:00,59.78,59.84,59.78,59.83,74660.0,59.4242,59.4838,59.4242,59.4739,74660.0
2019-08-21 11:10:00,59.84,59.85,59.81,59.81,72800.0,59.4838,59.4938,59.454,59.454,72800.0
2019-08-21 11:15:00,59.8,59.82,59.77,59.78,92580.0,59.4441,59.464,59.4143,59.4242,92580.0
2019-08-21 11:20:00,59.78,59.78,59.74,59.74,43360.0,59.4242,59.4242,59.3844,59.3844,43360.0
2019-08-21 11:25:00,59.73,59.76,59.73,59.76,52240.0,59.3745,59.4043,59.3745,59.4043,52240.0
2019-08-21 11:30:00,59.75,59.77,59.74,59.77,33600.0,59.3944,59.4143,59.3844,59.4143,33600.0
2019-08-21 11:35:00,59.77,59.78,59.74,59.78,41080.0,59.4143,59.4242,59.3844,59.4242,41080.0
2019-08-21 11:40:00,59.78,59.78,59.72,59.73,59720.0,59.4242,59.4242,59.3646,59.3745,59720.0
2019-08-21 11:45:00,59.74,59.75,59.73,59.73,44400.0,59.3844,59.3944,59.3745,59.3745,44400.0
2019-08-21 11:50:00,59.74,59.74,59.66,59.7,157720.0,59.3844,59.3844,59.3049,59.3447,157720.0
2019-08-21 11:55:00,59.7,59.74,59.68,59.69,76340.0,59.3447,59.3844,59.3248,59.3347,76340.0
2019-08-21 12:00:00,59.7,59.72,59.69,59.7,50480.0,59.3447,59.3646,59.3347,59.3447,50480.0
2019-08-21 12:05:00,59.71,59.76,59.69,59.72,71400.0,59.3546,59.4043,59.3347,59.3646,71400.0
2019-08-21 12:10:00,59.71,59.74,59.69,59.73,46980.0,59.3546,59.3844,59.3347,59.3745,46980.0
2019-08-21 12:15:00,59.73,59.73,59.69,59.71,28400.0,59.3745,59.3745,59.3347,59.3546,28400.0
2019-08-21 12:20:00,59.72,59.72,59.69,59.72,51080.0,59.3646,59.3646,59.3347,59.3646,51080.0
2019-08-21 12:25:00,59.71,59.76,59.71,59.74,35140.0,59.3546,59.4043,59.3546,59.3844,35140.0
2019-08-21 12:30:00,59.75,59.76,59.72,59.75,106160.0,59.3944,59.4043,59.3646,59.3944,106160.0
2019-08-21 12:35:00,59.73,59.76,59.72,59.76,28460.0,59.3745,59.4043,59.3646,59.4043,28460.0
2019-08-21 12:40:00,59.78,59.79,59.75,59.76,37600.0,59.4242,59.4341,59.3944,59.4043,37600.0
2019-08-21 12:45:00,59.76,59.77,59.76,59.77,13600.0,59.4043,59.4143,59.4043,59.4143,13600.0
2019-08-21 12:50:00,59.76,59.81,59.76,59.8,33860.0,59.4043,59.454,59.4043,59.4441,33860.0
2019-08-21 12:55:00,59.8,59.81,59.75,59.77,81900.0,59.4441,59.454,59.3944,59.4143,81900.0
2019-08-21 13:00:00,59.75,59.79,59.75,59.77,55560.0,59.3944,59.4341,59.3944,59.4143,55560.0
2019-08-21 13:05:00,59.77,59.78,59.75,59.77,33240.0,59.4143,59.4242,59.3944,59.4143,33240.0
2019-08-21 13:10:00,59.77,59.78,59.75,59.75,45700.0,59.4143,59.4242,59.3944,59.3944,45700.0
2019-08-21 13:15:00,59.74,59.77,59.71,59.72,43100.0,59.3844,59.4143,59.3546,59.3646,43100.0
2019-08-21 13:20:00,59.74,59.74,59.72,59.74,33200.0,59.3844,59.3844,59.3646,59.3844,33200.0
2019-08-21 13:25:00,59.74,59.74,59.73,59.73,32760.0,59.3844,59.3844,59.3745,59.3745,32760.0
2019-08-21 13:30:00,59.73,59.73,59.68,59.68,76800.0,59.3745,59.3745,59.3248,59.3248,76800.0
2019-08-21 13:35:00,59.68,59.72,59.67,59.71,66100.0,59.3248,59.3646,59.3149,59.3546,66100.0
2019-08-21 13:40:00,59.73,59.74,59.7,59.72,48600.0,59.3745,59.3844,59.3447,59.3646,48600.0
2019-08-21 13:45:00,59.71,59.72,59.69,59.71,37700.0,59.3546,59.3646,59.3347,59.3546,37700.0
2019-08-21 13:50:00,59.72,59.72,59.67,59.68,35540.0,59.3646,59.3646,59.3149,59.3248,35540.0
2019-08-21 13:55:00,59.68,59.68,59.64,59.65,58200.0,59.3248,59.3248,59.285,59.295,58200.0
2019-08-21 14:00:00,59.63,59.66,59.49,59.64,123200.0,59.2751,59.3049,59.1359,59.285,123200.0
2019-08-21 14:05:00,59.64,59.69,59.61,59.61,69000.0,59.285,59.3347,59.2552,59.2552,69000.0
2019-08-21 14:10:00,59.64,59.64,59.59,59.59,58140.0,59.285,59.285,59.2353,59.2353,58140.0
2019-08-21 14:15:00,59.62,59.71,59.6,59.69,43180.0,59.2652,59.3546,59.2453,59.3347,43180.0
2019-08-21 14:20:00,59.69,59.72,59.69,59.7,31600.0,59.3347,59.3646,59.3347,59.3447,31600.0
2019-08-21 14:25:00,59.71,59.74,59.71,59.71,39400.0,59.3546,59.3844,59.3546,59.3546,39400.0
2019-08-21 14:30:00,59.74,59.74,59.66,59.67,41200.0,59.3844,59.3844,59.3049,59.3149,41200.0
2019-08-21 14:35:00,59.68,59.68,59.56,59.57,30500.0,59.3248,59.3248,59.2055,59.2155,30500.0
2019-08-21 14:40:00,59.58,59.61,59.55,59.55,46980.0,59.2254,59.2552,59.1956,59.1956,46980.0
2019-08-21 14:45:00,59.54,59.56,59.45,59.46,115620.0,59.1856,59.2055,59.0962,59.1061,115620.0
2019-08-21 14:50:00,59.42,59.46,59.37,59.45,68560.0,59.0663,59.1061,59.0166,59.0962,68560.0
2019-08-21 14:55:00,59.47,59.5,59.45,59.48,52480.0,59.116,59.1459,59.0962,59.126,52480.0
2019-08-21 15:00:00,59.46,59.49,59.42,59.42,45220.0,59.1061,59.1359,59.0663,59.0663,45220.0
2019-08-21 15:05:00,59.41,59.49,59.39,59.48,67480.0,59.0564,59.1359,59.0365,59.126,67480.0
2019-08-21 15:10:00,59.48,59.52,59.48,59.51,62140.0,59.126,59.1658,59.126,59.1558,62140.0
2019-08-21 15:15:00,59.51,59.55,59.47,59.55,53900.0,59.1558,59.1956,59.116,59.1956,53900.0
2019-08-21 15:20:00,59.49,59.55,59.47,59.52,49400.0,59.1359,59.1956,59.116,59.1658,49400.0
2019-08-21 15:25:00,59.51,59.56,59.51,59.54,119360.0,59.1558,59.2055,59.1558,59.1856,119360.0
2019-08-21 15:30:00,59.54,59.6,59.54,59.55,89140.0,59.1856,59.2453,59.1856,59.1956,89140.0
2019-08-21 15:35:00,59.56,59.56,59.48,59.53,88800.0,59.2055,59.2055,59.126,59.1757,88800.0
2019-08-21 15:40:00,59.54,59.56,59.51,59.56,29000.0,59.1856,59.2055,59.1558,59.2055,29000.0
2019-08-21 15:45:00,59.54,59.56,59.48,59.48,100000.0,59.1856,59.2055,59.126,59.126,100000.0
2019-08-21 15:50:00,59.53,59.58,59.46,59.48,176260.0,59.1757,59.2254,59.1061,59.126,176260.0
2019-08-21 15:55:00,59.51,59.57,59.49,59.55,264420.0,59.1558,59.2155,59.1359,59.1956,264420.0
2019-08-22 09:30:00,59.7,59.85,59.7,59.83,384340.0,59.3447,59.4938,59.3447,59.4739,384340.0
2019-08-22 09:35:00,59.85,59.9,59.8,59.83,136700.0,59.4938,59.5435,59.4441,59.4739,136700.0
2019-08-22 09:40:00,59.82,59.9,59.81,59.87,163120.0,59.464,59.5435,59.454,59.5137,163120.0
2019-08-22 09:45:00,59.86,59.86,59.65,59.71,244620.0,59.5037,59.5037,59.295,59.3546,244620.0
2019-08-22 09:50:00,59.71,59.72,59.65,59.66,203120.0,59.3546,59.3646,59.295,59.3049,203120.0
2019-08-22 09:55:00,59.67,59.71,59.65,59.7,126460.0,59.3149,59.3546,59.295,59.3447,126460.0
2019-08-22 10:00:00,59.69,59.7,59.56,59.59,159140.0,59.3347,59.3447,59.2055,59.2353,159140.0
2019-08-22 10:05:00,59.57,59.57,59.47,59.48,163860.0,59.2155,59.2155,59.116,59.126,163860.0
2019-08-22 10:10:00,59.47,59.5,59.32,59.32,341020.0,59.116,59.1459,58.9669,58.9669,341020.0
2019-08-22 10:15:00,59.33,59.39,59.31,59.31,181800.0,58.9769,59.0365,58.957,58.957,181800.0
2019-08-22 10:20:00,59.31,59.33,59.22,59.24,111140.0,58.957,58.9769,58.8675,58.8874,111140.0
2019-08-22 10:25:00,59.26,59.31,59.22,59.29,227040.0,58.9073,58.957,58.8675,58.9371,227040.0
2019-08-22 10:30:00,59.24,59.26,58.96,58.98,185380.0,58.8874,58.9073,58.6091,58.629,185380.0
2019-08-22 10:35:00,58.99,59.1,58.93,59.06,292360.0,58.6389,58.7483,58.5793,58.7085,292360.0
2019-08-22 10:40:00,59.06,59.08,58.95,58.96,202880.0,58.7085,58.7284,58.5991,58.6091,202880.0
2019-08-22 10:45:00,58.99,59.13,58.97,59.13,166140.0,58.6389,58.7781,58.619,58.7781,166140.0
2019-08-22 10:50:00,59.15,59.15,59.0,59.0,300220.0,58.798,58.798,58.6488,58.6488,300220.0
2019-08-22 10:55:00,58.99,59.03,58.98,58.99,242840.0,58.6389,58.6787,58.629,58.6389,242840.0
2019-08-22 11:00:00,59.01,59.08,58.96,58.97,247400.0,58.6588,58.7284,58.6091,58.619,247400.0
2019-08-22 11:05:00,58.96,59.21,58.94,59.15,216620.0,58.6091,58.8576,58.5892,58.798,216620.0
2019-08-22 11:10:00,59.15,59.16,59.11,59.15,74800.0,58.798,58.8079,58.7582,58.798,74800.0
2019-08-22 11:15:00,59.16,59.25,59.12,59.22,120000.0,58.8079,58.8974,58.7681,58.8675,120000.0
2019-08-22 11:20:00,59.24,59.26,59.18,59.22,88060.0,58.8874,58.9073,58.8278,58.8675,88060.0
2019-08-22 11:25:00,59.22,59.37,59.22,59.26,111160.0,58.8675,59.0166,58.8675,58.9073,111160.0
2019-08-22 11:30:00,59.31,59.33,59.23,59.33,59680.0,58.957,58.9769,58.8775,58.9769,59680.0
2019-08-22 11:35:00,59.32,59.42,59.32,59.37,111800.0,58.9669,59.0663,58.9669,59.0166,111800.0
2019-08-22 11:40:00,59.4,59.4,59.35,59.35,79060.0,59.0465,59.0465,58.9968,58.9968,79060.0
2019-08-22 11:45:00,59.35,59.35,59.27,59.28,34600.0,58.9968,58.9968,58.9172,58.9272,34600.0
2019-08-22 11:50:00,59.26,59.33,59.26,59.31,130640.0,58.9073,58.9769,58.9073,58.957,130640.0
2019-08-22 11:55:00,59.29,59.31,59.22,59.23,61600.0,58.9371,58.957,58.8675,58.8775,61600.0
2019-08-22 12:00:00,59.21,59.32,59.19,59.31,97800.0,58.8576,58.9669,58.8377,58.957,97800.0
2019-08-22 12:05:00,59.31,59.4,59.31,59.37,55000.0,58.957,59.0465,58.957,59.0166,55000.0
2019-08-22 12:10:00,59.37,59.37,59.33,59.36,52400.0,59.0166,59.0166,58.9769,59.0067,52400.0
2019-08-22 12:15:00,59.37,59.39,59.37,59.37,46800.0,59.0166,59.0365,59.0166,59.0166,46800.0
2019-08-22 12:20:00,59.39,59.39,59.35,59.37,47200.0,59.0365,59.0365,58.9968,59.0166,47200.0
2019-08-22 12:25:00,59.38,59.39,59.37,59.38,33700.0,59.0266,59.0365,59.0166,59.0266,33700.0
2019-08-22 12:30:00,59.38,59.44,59.34,59.34,100400.0,59.0266,59.0862,58.9868,58.9868,100400.0
2019-08-22 12:35:00,59.35,59.36,59.3,59.3,46000.0,58.9968,59.0067,58.9471,58.9471,46000.0
2019-08-22 12:40:00,59.3,59.43,59.3,59.43,161180.0,58.9471,59.0763,58.9471,59.0763,161180.0
2019-08-22 12:45:00,59.42,59.45,59.4,59.44,61220.0,59.0663,59.0962,59.0465,59.0862,61220.0
2019-08-22 12:50:00,59.44,59.45,59.41,59.44,47380.0,59.0862,59.0962,59.0564,59.0862,47380.0
2019-08-22 12:55:00,59.43,59.44,59.39,59.39,41200.0,59.0763,59.0862,59.0365,59.0365,41200.0
2019-08-22 13:00:00,59.39,59.45,59.39,59.43,35400.0,59.0365,59.0962,59.0365,59.0763,35400.0
2019-08-22 13:05:00,59.42,59.46,59.42,59.45,22800.0,59.0663,59.1061,59.0663,59.0962,22800.0
2019-08-22 13:10:00,59.47,59.49,59.47,59.49,18140.0,59.116,59.1359,59.116,59.1359,18140.0
2019-08-22 13:15:00,59.49,59.51,59.47,59.49,56760.0,59.1359,59.1558,59.116,59.1359,56760.0
2019-08-22 13:20:00,59.51,59.55,59.51,59.54,94860.0,59.1558,59.1956,59.1558,59.1856,94860.0
2019-08-22 13:25:00,59.56,59.56,59.55,59.55,37600.0,59.2055,59.2055,59.1956,59.1956,37600.0
2019-08-22 13:30:00,59.56,59.56,59.52,59.54,62000.0,59.2055,59.2055,59.1658,59.1856,62000.0
2019-08-22 13:35:00,59.54,59.57,59.54,59.55,27200.0,59.1856,59.2155,59.1856,59.1956,27200.0
2019-08-22 13:40:00,59.57,59.63,59.55,59.62,201080.0,59.2155,59.2751,59.1956,59.2652,201080.0
2019-08-22 13:45:00,59.62,59.63,59.55,59.57,100400.0,59.2652,59.2751,59.1956,59.2155,100400.0
2019-08-22 13:50:00,59.57,59.58,59.55,59.57,58200.0,59.2155,59.2254,59.1956,59.2155,58200.0
2019-08-22 13:55:00,59.57,59.57,59.52,59.53,45220.0,59.2155,59.2155,59.1658,59.1757,45220.0
2019-08-22 14:00:00,59.55,59.56,59.53,59.55,62000.0,59.1956,59.2055,59.1757,59.1956,62000.0
2019-08-22 14:05:00,59.55,59.55,59.52,59.52,50400.0,59.1956,59.1956,59.1658,59.1658,50400.0
2019-08-22 14:10:00,59.52,59.52,59.48,59.49,23460.0,59.1658,59.1658,59.126,59.1359,23460.0
2019-08-22 14:15:00,59.5,59.52,59.48,59.51,49200.0,59.1459,59.1658,59.126,59.1558,49200.0
2019-08-22 14:20:00,59.49,59.54,59.49,59.52,44100.0,59.1359,59.1856,59.1359,59.1658,44100.0
2019-08-22 14:25:00,59.54,59.55,59.53,59.54,123200.0,59.1856,59.1956,59.1757,59.1856,123200.0
2019-08-22 14:30:00,59.54,59.58,59.52,59.54,52600.0,59.1856,59.2254,59.1658,59.1856,52600.0
2019-08-22 14:35:00,59.54,59.61,59.52,59.6,37800.0,59.1856,59.2552,59.1658,59.2453,37800.0
2019-08-22 14:40:00,59.59,59.65,59.57,59.63,60320.0,59.2353,59.295,59.2155,59.2751,60320.0
2019-08-22 14:45:00,59.65,59.7,59.65,59.66,102240.0,59.295,59.3447,59.295,59.3049,102240.0
2019-08-22 14:50:00,59.67,59.7,59.65,59.68,57660.0,59.3149,59.3447,59.295,59.3248,57660.0
2019-08-22 14:55:00,59.68,59.71,59.67,59.69,48280.0,59.3248,59.3546,59.3149,59.3347,48280.0
2019-08-22 15:00:00,59.67,59.68,59.63,59.65,36160.0,59.3149,59.3248,59.2751,59.295,36160.0
2019-08-22 15:05:00,59.63,59.65,59.61,59.61,56720.0,59.2751,59.295,59.2552,59.2552,56720.0
2019-08-22 15:10:00,59.59,59.6,59.47,59.5,37100.0,59.2353,59.2453,59.116,59.1459,37100.0
2019-08-22 15:15:00,59.51,59.51,59.45,59.45,204500.0,59.1558,59.1558,59.0962,59.0962,204500.0
2019-08-22 15:20:00,59.46,59.49,59.45,59.49,119840.0,59.1061,59.1359,59.0962,59.1359,119840.0
2019-08-22 15:25:00,59.5,59.51,59.47,59.51,40960.0,59.1459,59.1558,59.116,59.1558,40960.0
2019-08-22 15:30:00,59.5,59.53,59.49,59.51,87620.0,59.1459,59.1757,59.1359,59.1558,87620.0
2019-08-22 15:35:00,59.52,59.59,59.51,59.59,56600.0,59.1658,59.2353,59.1558,59.2353,56600.0
2019-08-22 15:40:00,59.6,59.64,59.59,59.63,138600.0,59.2453,59.285,59.2353,59.2751,138600.0
2019-08-22 15:45:00,59.62,59.64,59.6,59.62,77600.0,59.2652,59.285,59.2453,59.2652,77600.0
2019-08-22 15:50:00,59.62,59.7,59.62,59.7,107160.0,59.2652,59.3447,59.2652,59.3447,107160.0
2019-08-22 15:55:00,59.68,59.68,59.42,59.48,399160.0,59.3248,59.3248,59.0663,59.126,399160.0
2019-08-23 09:30:00,59.1,59.28,59.1,59.25,424080.0,58.7483,58.9272,58.7483,58.8974,424080.0
2019-08-23 09:35:00,59.25,59.3,59.18,59.18,113280.0,58.8974,58.9471,58.8278,58.8278,113280.0
2019-08-23 09:40:00,59.2,59.33,59.2,59.21,176640.0,58.8477,58.9769,58.8477,58.8576,176640.0
2019-08-23 09:45:00,59.23,59.23,58.9,58.94,219360.0,58.8775,58.8775,58.5494,58.5892,219360.0
2019-08-23 09:50:00,58.9,58.92,58.83,58.91,180200.0,58.5494,58.5693,58.4799,58.5594,180200.0
2019-08-23 09:55:00,58.87,59.0,58.87,58.96,44280.0,58.5196,58.6488,58.5196,58.6091,44280.0
2019-08-23 10:00:00,58.95,59.26,58.89,59.05,176700.0,58.5991,58.9073,58.5395,58.6985,176700.0
2019-08-23 10:05:00,59.05,59.2,59.04,59.13,75600.0,58.6985,58.8477,58.6886,58.7781,75600.0
2019-08-23 10:10:00,59.08,59.14,58.94,59.14,73400.0,58.7284,58.788,58.5892,58.788,73400.0
2019-08-23 10:15:00,59.16,59.31,59.11,59.29,198700.0,58.8079,58.957,58.7582,58.9371,198700.0
2019-08-23 10:20:00,59.26,59.36,59.21,59.31,139180.0,58.9073,59.0067,58.8576,58.957,139180.0
2019-08-23 10:25:00,59.31,59.33,59.15,59.19,101900.0,58.957,58.9769,58.798,58.8377,101900.0
2019-08-23 10:30:00,59.15,59.33,59.14,59.27,66400.0,58.798,58.9769,58.788,58.9172,66400.0
2019-08-23 10:35:00,59.27,59.7,59.27,59.68,256640.0,58.9172,59.3447,58.9172,59.3248,256640.0
2019-08-23 10:40:00,59.69,59.69,59.51,59.52,118620.0,59.3347,59.3347,59.1558,59.1658,118620.0
2019-08-23 10:45:00,59.5,59.55,59.44,59.45,129600.0,59.1459,59.1956,59.0862,59.0962,129600.0
2019-08-23 10:50:00,59.48,59.54,59.44,59.5,102380.0,59.126,59.1856,59.0862,59.1459,102380.0
2019-08-23 10:55:00,59.49,59.53,59.3,59.3,101480.0,59.1359,59.1757,58.9471,58.9471,101480.0
2019-08-23 11:00:00,59.37,59.37,58.76,58.79,183580.0,59.0166,59.0166,58.4103,58.4401,183580.0
2019-08-23 11:05:00,58.79,58.84,58.39,58.39,424580.0,58.4401,58.4898,58.0425,58.0425,424580.0
2019-08-23 11:10:00,58.39,58.54,58.3,58.38,307780.0,58.0425,58.1916,57.953,58.0325,307780.0
2019-08-23 11:15:00,58.4,58.67,58.36,58.65,213700.0,58.0524,58.3208,58.0127,58.3009,213700.0
2019-08-23 11:20:00,58.62,58.62,58.46,58.48,165440.0,58.2711,58.2711,58.1121,58.1319,165440.0
2019-08-23 11:25:00,58.49,58.55,58.41,58.46,166040.0,58.1419,58.2015,58.0624,58.1121,166040.0
2019-08-23 11:30:00,58.45,58.48,58.33,58.34,149960.0,58.1021,58.1319,57.9828,57.9928,149960.0
2019-08-23 11:35:00,58.34,58.34,58.22,58.24,172280.0,57.9928,57.9928,57.8735,57.8934,172280.0
2019-08-23 11:40:00,58.22,58.31,58.16,58.3,216380.0,57.8735,57.963,57.8138,57.953,216380.0
2019-08-23 11:45:00,58.3,58.3,58.08,58.1,155180.0,57.953,57.953,57.7343,57.7542,155180.0
2019-08-23 11:50:00,58.14,58.14,57.98,58.04,201440.0,57.794,57.794,57.6349,57.6946,201440.0
2019-08-23 11:55:00,58.0,58.0,57.86,57.93,214140.0,57.6548,57.6548,57.5156,57.5852,214140.0
2019-08-23 12:00:00,57.9,58.0,57.83,58.0,170120.0,57.5554,57.6548,57.4858,57.6548,170120.0
2019-08-23 12:05:00,57.98,58.02,57.92,58.01,110640.0,57.6349,57.6747,57.5753,57.6647,110640.0
2019-08-23 12:10:00,58.03,58.13,58.01,58.12,147260.0,57.6846,57.784,57.6647,57.7741,147260.0
2019-08-23 12:15:00,58.14,58.29,58.14,58.23,188200.0,57.794,57.9431,57.794,57.8834,188200.0
2019-08-23 12:20:00,58.2,58.21,58.1,58.13,114480.0,57.8536,57.8635,57.7542,57.784,114480.0
2019-08-23 12:25:00,58.14,58.14,58.04,58.06,67940.0,57.794,57.794,57.6946,57.7144,67940.0
2019-08-23 12:30:00,58.04,58.13,58.03,58.13,84060.0,57.6946,57.784,57.6846,57.784,84060.0
2019-08-23 12:35:00,58.12,58.19,58.1,58.1,53440.0,57.7741,57.8437,57.7542,57.7542,53440.0
2019-08-23 12:40:00,58.11,58.13,58.07,58.1,144080.0,57.7641,57.784,57.7244,57.7542,144080.0
2019-08-23 12:45:00,58.08,58.09,58.03,58.06,94620.0,57.7343,57.7443,57.6846,57.7144,94620.0
2019-08-23 12:50:00,58.07,58.07,57.91,57.91,100600.0,57.7244,57.7244,57.5653,57.5653,100600.0
2019-08-23 12:55:00,57.91,58.02,57.91,57.97,79960.0,57.5653,57.6747,57.5653,57.625,79960.0
2019-08-23 13:00:00,57.95,57.95,57.89,57.94,90000.0,57.6051,57.6051,57.5455,57.5952,90000.0
2019-08-23 13:05:00,57.92,57.94,57.85,57.85,78060.0,57.5753,57.5952,57.5057,57.5057,78060.0
2019-08-23 13:10:00,57.85,58.0,57.82,58.0,161380.0,57.5057,57.6548,57.4759,57.6548,161380.0
2019-08-23 13:15:00,58.0,58.0,57.86,57.86,46000.0,57.6548,57.6548,57.5156,57.5156,46000.0
2019-08-23 13:20:00,57.82,57.84,57.78,57.8,57040.0,57.4759,57.4958,57.4361,57.456,57040.0
2019-08-23 13:25:00,57.75,57.84,57.75,57.77,66320.0,57.4063,57.4958,57.4063,57.4262,66320.0
2019-08-23 13:30:00,57.76,57.87,57.76,57.87,67540.0,57.4162,57.5256,57.4162,57.5256,67540.0
2019-08-23 13:35:00,57.87,57.92,57.83,57.92,136740.0,57.5256,57.5753,57.4858,57.5753,136740.0
2019-08-23 13:40:00,57.89,57.89,57.83,57.84,30920.0,57.5455,57.5455,57.4858,57.4958,30920.0
2019-08-23 13:45:00,57.85,57.87,57.81,57.86,53680.0,57.5057,57.5256,57.4659,57.5156,53680.0
2019-08-23 13:50:00,57.83,57.87,57.82,57.87,45720.0,57.4858,57.5256,57.4759,57.5256,45720.0
2019-08-23 13:55:00,57.85,57.85,57.79,57.79,76560.0,57.5057,57.5057,57.446,57.446,76560.0
2019-08-23 14:00:00,57.78,57.79,57.7,57.73,96040.0,57.4361,57.446,57.3566,57.3864,96040.0
2019-08-23 14:05:00,57.7,57.74,57.67,57.68,106540.0,57.3566,57.3963,57.3268,57.3367,106540.0
2019-08-23 14:10:00,57.7,57.71,57.65,57.65,133240.0,57.3566,57.3665,57.3069,57.3069,133240.0
2019-08-23 14:15:00,57.67,57.71,57.65,57.67,123920.0,57.3268,57.3665,57.3069,57.3268,123920.0
2019-08-23 14:20:00,57.72,57.72,57.67,57.7,180980.0,57.3765,57.3765,57.3268,57.3566,180980.0
2019-08-23 14:25:00,57.69,57.79,57.69,57.76,124160.0,57.3466,57.446,57.3466,57.4162,124160.0
2019-08-23 14:30:00,57.77,57.78,57.73,57.74,157220.0,57.4262,57.4361,57.3864,57.3963,157220.0
2019-08-23 14:35:00,57.74,57.76,57.65,57.65,66000.0,57.3963,57.4162,57.3069,57.3069,66000.0
2019-08-23 14:40:00,57.64,57.66,57.59,57.6,77540.0,57.2969,57.3168,57.2472,57.2572,77540.0
2019-08-23 14:45:00,57.6,57.65,57.57,57.63,78580.0,57.2572,57.3069,57.2274,57.287,78580.0
2019-08-23 14:50:00,57.58,57.69,57.56,57.64,117460.0,57.2373,57.3466,57.2174,57.2969,117460.0
2019-08-23 14:55:00,57.63,57.71,57.62,57.71,89200.0,57.287,57.3665,57.2771,57.3665,89200.0
2019-08-23 15:00:00,57.7,57.78,57.67,57.78,185800.0,57.3566,57.4361,57.3268,57.4361,185800.0
2019-08-23 15:05:00,57.76,57.87,57.72,57.72,169520.0,57.4162,57.5256,57.3765,57.3765,169520.0
2019-08-23 15:10:00,57.74,57.75,57.62,57.68,178280.0,57.3963,57.4063,57.2771,57.3367,178280.0
2019-08-23 15:15:00,57.71,57.78,57.66,57.72,92280.0,57.3665,57.4361,57.3168,57.3765,92280.0
2019-08-23 15:20:00,57.73,57.81,57.73,57.75,150220.0,57.3864,57.4659,57.3864,57.4063,150220.0
2019-08-23 15:25:00,57.75,57.77,57.7,57.71,313240.0,57.4063,57.4262,57.3566,57.3665,313240.0
2019-08-23 15:30:00,57.7,57.74,57.65,57.68,325180.0,57.3566,57.3963,57.3069,57.3367,325180.0
2019-08-23 15:35:00,57.67,57.68,57.6,57.65,431980.0,57.3268,57.3367,57.2572,57.3069,431980.0
2019-08-23 15:40:00,57.64,57.67,57.58,57.59,304040.0,57.2969,57.3268,57.2373,57.2472,304040.0
2019-08-23 15:45:00,57.58,57.72,57.56,57.57,500700.0,57.2373,57.3765,57.2174,57.2274,500700.0
2019-08-23 15:50:00,57.59,57.62,57.48,57.49,889920.0,57.2472,57.2771,57.1379,57.1478,889920.0
2019-08-23 15:55:00,57.48,57.66,57.39,57.57,1590460.0,57.1379,57.3168,57.0484,57.2274,1590460.0
2019-08-26 09:30:00,57.87,58.12,57.85,57.98,730460.0,57.5256,57.7741,57.5057,57.6349,730460.0
2019-08-26 09:35:00,57.94,58.02,57.75,57.94,264180.0,57.5952,57.6747,57.4063,57.5952,264180.0
2019-08-26 09:40:00,57.93,58.02,57.85,57.86,236120.0,57.5852,57.6747,57.5057,57.5156,236120.0
2019-08-26 09:45:00,57.86,57.97,57.85,57.89,303680.0,57.5156,57.625,57.5057,57.5455,303680.0
2019-08-26 09:50:00,57.9,57.91,57.78,57.81,373120.0,57.5554,57.5653,57.4361,57.4659,373120.0
2019-08-26 09:55:00,57.84,57.87,57.77,57.82,352980.0,57.4958,57.5256,57.4262,57.4759,352980.0
2019-08-26 10:00:00,57.85,57.9,57.82,57.82,229900.0,57.5057,57.5554,57.4759,57.4759,229900.0
2019-08-26 10:05:00,57.83,57.84,57.72,57.72,69220.0,57.4858,57.4958,57.3765,57.3765,69220.0
2019-08-26 10:10:00,57.74,57.75,57.68,57.69,194880.0,57.3963,57.4063,57.3367,57.3466,194880.0
2019-08-26 10:15:00,57.71,57.74,57.66,57.71,163400.0,57.3665,57.3963,57.3168,57.3665,163400.0
2019-08-26 10:20:00,57.7,57.75,57.69,57.71,151520.0,57.3566,57.4063,57.3466,57.3665,151520.0
2019-08-26 10:25:00,57.71,57.75,57.65,57.69,489480.0,57.3665,57.4063,57.3069,57.3466,489480.0
2019-08-26 10:30:00,57.68,57.78,57.65,57.75,285300.0,57.3367,57.4361,57.3069,57.4063,285300.0
2019-08-26 10:35:00,57.73,57.85,57.71,57.82,213780.0,57.3864,57.5057,57.3665,57.4759,213780.0
2019-08-26 10:40:00,57.78,57.85,57.72,57.85,219080.0,57.4361,57.5057,57.3765,57.5057,219080.0
2019-08-26 10:45:00,57.85,57.93,57.77,57.91,280380.0,57.5057,57.5852,57.4262,57.5653,280380.0
2019-08-26 10:50:00,57.94,57.94,57.89,57.93,62340.0,57.5952,57.5952,57.5455,57.5852,62340.0
2019-08-26 10:55:00,57.9,57.9,57.8,57.8,160500.0,57.5554,57.5554,57.456,57.456,160500.0
2019-08-26 11:00:00,57.79,57.86,57.78,57.84,277680.0,57.446,57.5156,57.4361,57.4958,277680.0
2019-08-26 11:05:00,57.86,57.87,57.81,57.86,227860.0,57.5156,57.5256,57.4659,57.5156,227860.0
2019-08-26 11:10:00,57.84,58.09,57.83,58.04,155920.0,57.4958,57.7443,57.4858,57.6946,155920.0
2019-08-26 11:15:00,58.07,58.09,58.02,58.03,122380.0,57.7244,57.7443,57.6747,57.6846,122380.0
2019-08-26 11:20:00,58.02,58.06,58.02,58.04,260000.0,57.6747,57.7144,57.6747,57.6946,260000.0
2019-08-26 11:25:00,58.04,58.07,58.0,58.02,108040.0,57.6946,57.7244,57.6548,57.6747,108040.0
2019-08-26 11:30:00,58.05,58.06,58.0,58.02,116640.0,57.7045,57.7144,57.6548,57.6747,116640.0
2019-08-26 11:35:00,58.03,58.07,58.01,58.01,163680.0,57.6846,57.7244,57.6647,57.6647,163680.0
2019-08-26 11:40:00,58.01,58.01,57.87,57.87,132000.0,57.6647,57.6647,57.5256,57.5256,132000.0
2019-08-26 11:45:00,57.86,57.93,57.81,57.91,60600.0,57.5156,57.5852,57.4659,57.5653,60600.0
2019-08-26 11:50:00,57.92,57.92,57.88,57.9,75660.0,57.5753,57.5753,57.5355,57.5554,75660.0
2019-08-26 11:55:00,57.91,57.95,57.9,57.94,148140.0,57.5653,57.6051,57.5554,57.5952,148140.0
2019-08-26 12:00:00,57.95,58.0,57.94,57.98,24000.0,57.6051,57.6548,57.5952,57.6349,24000.0
2019-08-26 12:05:00,57.97,58.09,57.97,58.09,40000.0,57.625,57.7443,57.625,57.7443,40000.0
2019-08-26 12:10:00,58.1,58.11,58.05,58.06,70000.0,57.7542,57.7641,57.7045,57.7144,70000.0
2019-08-26 12:15:00,58.04,58.09,58.04,58.05,73780.0,57.6946,57.7443,57.6946,57.7045,73780.0
2019-08-26 12:20:00,58.08,58.28,58.08,58.26,119640.0,57.7343,57.9331,57.7343,57.9133,119640.0
2019-08-26 12:25:00,58.26,58.36,58.26,58.29,64080.0,57.9133,58.0127,57.9133,57.9431,64080.0
2019-08-26 12:30:00,58.32,58.33,58.28,58.28,25240.0,57.9729,57.9828,57.9331,57.9331,25240.0
2019-08-26 12:35:00,58.27,58.27,58.25,58.27,50720.0,57.9232,57.9232,57.9033,57.9232,50720.0
2019-08-26 12:40:00,58.27,58.31,58.24,58.26,43780.0,57.9232,57.963,57.8934,57.9133,43780.0
2019-08-26 12:45:00,58.28,58.29,58.24,58.25,34400.0,57.9331,57.9431,57.8934,57.9033,34400.0
2019-08-26 12:50:00,58.24,58.26,58.19,58.26,39620.0,57.8934,57.9133,57.8437,57.9133,39620.0
2019-08-26 12:55:00,58.29,58.33,58.26,58.27,83920.0,57.9431,57.9828,57.9133,57.9232,83920.0
2019-08-26 13:00:00,58.3,58.32,58.28,58.3,188000.0,57.953,57.9729,57.9331,57.953,188000.0
2019-08-26 13:05:00,58.3,58.32,58.27,58.31,128020.0,57.953,57.9729,57.9232,57.963,128020.0
2019-08-26 13:10:00,58.3,58.3,58.2,58.21,36400.0,57.953,57.953,57.8536,57.8635,36400.0
2019-08-26 13:15:00,58.21,58.24,58.17,58.22,54000.0,57.8635,57.8934,57.8238,57.8735,54000.0
2019-08-26 13:20:00,58.21,58.23,58.2,58.23,20880.0,57.8635,57.8834,57.8536,57.8834,20880.0
2019-08-26 13:25:00,58.25,58.27,58.24,58.27,42940.0,57.9033,57.9232,57.8934,57.9232,42940.0
2019-08-26 13:30:00,58.26,58.27,58.21,58.22,23200.0,57.9133,57.9232,57.8635,57.8735,23200.0
2019-08-26 13:35:00,58.23,58.25,58.21,58.24,36400.0,57.8834,57.9033,57.8635,57.8934,36400.0
2019-08-26 13:40:00,58.22,58.23,58.21,58.23,22400.0,57.8735,57.8834,57.8635,57.8834,22400.0
2019-08-26 13:45:00,58.23,58.27,58.23,58.26,38000.0,57.8834,57.9232,57.8834,57.9133,38000.0
2019-08-26 13:50:00,58.28,58.28,58.25,58.25,32560.0,57.9331,57.9331,57.9033,57.9033,32560.0
2019-08-26 13:55:00,58.25,58.27,58.23,58.26,26840.0,57.9033,57.9232,57.8834,57.9133,26840.0
2019-08-26 14:00:00,58.26,58.26,58.2,58.2,243700.0,57.9133,57.9133,57.8536,57.8536,243700.0
2019-08-26 14:05:00,58.2,58.24,58.19,58.21,158500.0,57.8536,57.8934,57.8437,57.8635,158500.0
2019-08-26 14:10:00,58.21,58.24,58.19,58.22,220440.0,57.8635,57.8934,57.8437,57.8735,220440.0
2019-08-26 14:15:00,58.23,58.24,58.21,58.22,55000.0,57.8834,57.8934,57.8635,57.8735,55000.0
2019-08-26 14:20:00,58.2,58.23,58.17,58.17,45720.0,57.8536,57.8834,57.8238,57.8238,45720.0
2019-08-26 14:25:00,58.17,58.19,58.15,58.17,56100.0,57.8238,57.8437,57.8039,57.8238,56100.0
2019-08-26 14:30:00,58.16,58.18,58.11,58.12,196200.0,57.8138,57.8337,57.7641,57.7741,196200.0
2019-08-26 14:35:00,58.14,58.16,58.14,58.16,22000.0,57.794,57.8138,57.794,57.8138,22000.0
2019-08-26 14:40:00,58.16,58.19,58.15,58.15,46000.0,57.8138,57.8437,57.8039,57.8039,46000.0
2019-08-26 14:45:00,58.15,58.19,58.15,58.18,52760.0,57.8039,57.8437,57.8039,57.8337,52760.0
2019-08-26 14:50:00,58.19,58.2,58.15,58.16,52200.0,57.8437,57.8536,57.8039,57.8138,52200.0
2019-08-26 14:55:00,58.15,58.17,58.1,58.15,72940.0,57.8039,57.8238,57.7542,57.8039,72940.0
2019-08-26 15:00:00,58.17,58.27,58.17,58.18,114980.0,57.8238,57.9232,57.8238,57.8337,114980.0
2019-08-26 15:05:00,58.17,58.18,58.06,58.07,65020.0,57.8238,57.8337,57.7144,57.7244,65020.0
2019-08-26 15:10:00,58.09,58.16,58.08,58.13,124700.0,57.7443,57.8138,57.7343,57.784,124700.0
2019-08-26 15:15:00,58.12,58.21,58.12,58.18,76000.0,57.7741,57.8635,57.7741,57.8337,76000.0
2019-08-26 15:20:00,58.2,58.2,58.15,58.17,70400.0,57.8536,57.8536,57.8039,57.8238,70400.0
2019-08-26 15:25:00,58.17,58.17,58.14,58.14,39300.0,57.8238,57.8238,57.794,57.794,39300.0
2019-08-26 15:30:00,58.17,58.23,58.16,58.2,84440.0,57.8238,57.8834,57.8138,57.8536,84440.0
2019-08-26 15:35:00,58.2,58.2,58.09,58.09,118300.0,57.8536,57.8536,57.7443,57.7443,118300.0
2019-08-26 15:40:00,58.09,58.14,58.09,58.09,84440.0,57.7443,57.794,57.7443,57.7443,84440.0
2019-08-26 15:45:00,58.11,58.16,58.1,58.14,54000.0,57.7641,57.8138,57.7542,57.794,54000.0
2019-08-26 15:50:00,58.15,58.3,58.15,58.28,224820.0,57.8039,57.953,57.8039,57.9331,224820.0
2019-08-26 15:55:00,58.32,58.47,58.31,58.47,734380.0,57.9729,58.122,57.963,58.122,734380.0
2019-08-27 09:30:00,59.0,59.12,58.78,58.94,724740.0,58.6488,58.7681,58.4302,58.5892,724740.0
2019-08-27 09:35:00,58.94,59.04,58.85,58.85,166980.0,58.5892,58.6886,58.4997,58.4997,166980.0
2019-08-27 09:40:00,58.89,58.89,58.71,58.71,203240.0,58.5395,58.5395,58.3606,58.3606,203240.0
2019-08-27 09:45:00,58.72,58.92,58.69,58.89,215940.0,58.3705,58.5693,58.3407,58.5395,215940.0
2019-08-27 09:50:00,58.89,58.9,58.73,58.87,201520.0,58.5395,58.5494,58.3805,58.5196,201520.0
2019-08-27 09:55:00,58.89,58.94,58.83,58.83,143960.0,58.5395,58.5892,58.4799,58.4799,143960.0
2019-08-27 10:00:00,58.85,58.9,58.79,58.83,71020.0,58.4997,58.5494,58.4401,58.4799,71020.0
2019-08-27 10:05:00,58.8,58.84,58.78,58.78,53300.0,58.45,58.4898,58.4302,58.4302,53300.0
2019-08-27 10:10:00,58.78,58.8,58.68,58.71,113940.0,58.4302,58.45,58.3308,58.3606,113940.0
2019-08-27 10:15:00,58.73,58.75,58.71,58.73,44080.0,58.3805,58.4003,58.3606,58.3805,44080.0
2019-08-27 10:20:00,58.77,58.77,58.59,58.59,130820.0,58.4202,58.4202,58.2413,58.2413,130820.0
2019-08-27 10:25:00,58.6,58.65,58.58,58.63,95980.0,58.2512,58.3009,58.2313,58.281,95980.0
2019-08-27 10:30:00,58.6,58.63,58.58,58.58,65100.0,58.2512,58.281,58.2313,58.2313,65100.0
2019-08-27 10:35:00,58.58,58.62,58.55,58.59,38040.0,58.2313,58.2711,58.2015,58.2413,38040.0
2019-08-27 10:40:00,58.59,58.6,58.57,58.59,48840.0,58.2413,58.2512,58.2214,58.2413,48840.0
2019-08-27 10:45:00,58.62,58.64,58.56,58.58,76940.0,58.2711,58.291,58.2115,58.2313,76940.0
2019-08-27 10:50:00,58.57,58.58,58.53,58.57,56300.0,58.2214,58.2313,58.1816,58.2214,56300.0
2019-08-27 10:55:00,58.58,58.62,58.5,58.52,80000.0,58.2313,58.2711,58.1518,58.1717,80000.0
2019-08-27 11:00:00,58.52,58.56,58.51,58.55,70760.0,58.1717,58.2115,58.1618,58.2015,70760.0
2019-08-27 11:05:00,58.53,58.55,58.47,58.47,70100.0,58.1816,58.2015,58.122,58.122,70100.0
2019-08-27 11:10:00,58.46,58.46,58.42,58.42,124360.0,58.1121,58.1121,58.0723,58.0723,124360.0
2019-08-27 11:15:00,58.44,58.45,58.25,58.25,145460.0,58.0922,58.1021,57.9033,57.9033,145460.0
2019-08-27 11:20:00,58.24,58.33,58.22,58.3,169380.0,57.8934,57.9828,57.8735,57.953,169380.0
2019-08-27 11:25:00,58.31,58.34,58.23,58.23,183220.0,57.963,57.9928,57.8834,57.8834,183220.0
2019-08-27 11:30:00,58.22,58.41,58.2,58.39,150220.0,57.8735,58.0624,57.8536,58.0425,150220.0
2019-08-27 11:35:00,58.39,58.46,58.39,58.45,119840.0,58.0425,58.1121,58.0425,58.1021,119840.0
2019-08-27 11:40:00,58.44,58.46,58.39,58.44,144040.0,58.0922,58.1121,58.0425,58.0922,144040.0
2019-08-27 11:45:00,58.44,58.52,58.43,58.5,80000.0,58.0922,58.1717,58.0822,58.1518,80000.0
2019-08-27 11:50:00,58.48,58.55,58.47,58.53,84000.0,58.1319,58.2015,58.122,58.1816,84000.0
2019-08-27 11:55:00,58.53,58.54,58.4,58.4,82000.0,58.1816,58.1916,58.0524,58.0524,82000.0
2019-08-27 12:00:00,58.39,58.43,58.3,58.31,108180.0,58.0425,58.0822,57.953,57.963,108180.0
2019-08-27 12:05:00,58.29,58.38,58.29,58.37,73980.0,57.9431,58.0325,57.9431,58.0226,73980.0
2019-08-27 12:10:00,58.38,58.41,58.36,58.4,56000.0,58.0325,58.0624,58.0127,58.0524,56000.0
2019-08-27 12:15:00,58.4,58.45,58.4,58.44,39920.0,58.0524,58.1021,58.0524,58.0922,39920.0
2019-08-27 12:20:00,58.42,58.44,58.37,58.42,89600.0,58.0723,58.0922,58.0226,58.0723,89600.0
2019-08-27 12:25:00,58.4,58.42,58.37,58.37,34000.0,58.0524,58.0723,58.0226,58.0226,34000.0
2019-08-27 12:30:00,58.35,58.41,58.27,58.29,75000.0,58.0027,58.0624,57.9232,57.9431,75000.0
2019-08-27 12:35:00,58.29,58.32,58.2,58.22,76800.0,57.9431,57.9729,57.8536,57.8735,76800.0
2019-08-27 12:40:00,58.24,58.25,58.16,58.22,111300.0,57.8934,57.9033,57.8138,57.8735,111300.0
2019-08-27 12:45:00,58.23,58.31,58.23,58.29,86000.0,57.8834,57.963,57.8834,57.9431,86000.0
2019-08-27 12:50:00,58.3,58.32,58.19,58.22,110220.0,57.953,57.9729,57.8437,57.8735,110220.0
2019-08-27 12:55:00,58.23,58.24,58.2,58.2,70720.0,57.8834,57.8934,57.8536,57.8536,70720.0
2019-08-27 13:00:00,58.19,58.27,58.16,58.25,124220.0,57.8437,57.9232,57.8138,57.9033,124220.0
2019-08-27 13:05:00,58.23,58.29,58.2,58.26,61020.0,57.8834,57.9431,57.8536,57.9133,61020.0
2019-08-27 13:10:00,58.26,58.28,58.23,58.25,76700.0,57.9133,57.9331,57.8834,57.9033,76700.0
2019-08-27 13:15:00,58.23,58.26,58.2,58.25,90000.0,57.8834,57.9133,57.8536,57.9033,90000.0
2019-08-27 13:20:00,58.23,58.25,58.21,58.24,83660.0,57.8834,57.9033,57.8635,57.8934,83660.0
2019-08-27 13:25:00,58.28,58.3,58.24,58.26,56000.0,57.9331,57.953,57.8934,57.9133,56000.0
2019-08-27 13:30:00,58.26,58.28,58.24,58.25,66120.0,57.9133,57.9331,57.8934,57.9033,66120.0
2019-08-27 13:35:00,58.25,58.45,58.25,58.38,174120.0,57.9033,58.1021,57.9033,58.0325,174120.0
2019-08-27 13:40:00,58.39,58.45,58.37,58.39,71040.0,58.0425,58.1021,58.0226,58.0425,71040.0
2019-08-27 13:45:00,58.4,58.41,58.35,58.35,59000.0,58.0524,58.0624,58.0027,58.0027,59000.0
2019-08-27 13:50:00,58.35,58.36,58.29,58.29,55620.0,58.0027,58.0127,57.9431,57.9431,55620.0
2019-08-27 13:55:00,58.27,58.29,58.24,58.27,64640.0,57.9232,57.9431,57.8934,57.9232,64640.0
2019-08-27 14:00:00,58.27,58.32,58.22,58.23,234540.0,57.9232,57.9729,57.8735,57.8834,234540.0
2019-08-27 14:05:00,58.26,58.3,58.22,58.23,120780.0,57.9133,57.953,57.8735,57.8834,120780.0
2019-08-27 14:10:00,58.24,58.26,58.18,58.18,64880.0,57.8934,57.9133,57.8337,57.8337,64880.0
2019-08-27 14:15:00,58.17,58.18,58.15,58.15,86620.0,57.8238,57.8337,57.8039,57.8039,86620.0
2019-08-27 14:20:00,58.16,58.2,58.15,58.19,127820.0,57.8138,57.8536,57.8039,57.8437,127820.0
2019-08-27 14:25:00,58.21,58.21,58.15,58.17,52000.0,57.8635,57.8635,57.8039,57.8238,52000.0
2019-08-27 14:30:00,58.14,58.14,58.07,58.12,90520.0,57.794,57.794,57.7244,57.7741,90520.0
2019-08-27 14:35:00,58.13,58.15,58.09,58.14,72000.0,57.784,57.8039,57.7443,57.794,72000.0
2019-08-27 14:40:00,58.16,58.21,58.12,58.2,62540.0,57.8138,57.8635,57.7741,57.8536,62540.0
2019-08-27 14:45:00,58.17,58.24,58.15,58.23,60440.0,57.8238,57.8934,57.8039,57.8834,60440.0
2019-08-27 14:50:00,58.23,58.34,58.23,58.34,65740.0,57.8834,57.9928,57.8834,57.9928,65740.0
2019-08-27 14:55:00,58.34,58.38,58.33,58.35,69720.0,57.9928,58.0325,57.9828,58.0027,69720.0
2019-08-27 15:00:00,58.36,58.49,58.35,58.48,119660.0,58.0127,58.1419,58.0027,58.1319,119660.0
2019-08-27 15:05:00,58.49,58.51,58.4,58.4,116200.0,58.1419,58.1618,58.0524,58.0524,116200.0
2019-08-27 15:10:00,58.37,58.37,58.3,58.31,56100.0,58.0226,58.0226,57.953,57.963,56100.0
2019-08-27 15:15:00,58.31,58.34,58.31,58.32,68920.0,57.963,57.9928,57.963,57.9729,68920.0
2019-08-27 15:20:00,58.31,58.31,58.23,58.27,90200.0,57.963,57.963,57.8834,57.9232,90200.0
2019-08-27 15:25:00,58.26,58.28,58.23,58.24,78100.0,57.9133,57.9331,57.8834,57.8934,78100.0
2019-08-27 15:30:00,58.22,58.25,58.19,58.24,90220.0,57.8735,57.9033,57.8437,57.8934,90220.0
2019-08-27 15:35:00,58.23,58.31,58.17,58.31,172560.0,57.8834,57.963,57.8238,57.963,172560.0
2019-08-27 15:40:00,58.33,58.4,58.3,58.31,154060.0,57.9828,58.0524,57.953,57.963,154060.0
2019-08-27 15:45:00,58.31,58.43,58.31,58.42,140040.0,57.963,58.0822,57.963,58.0723,140040.0
2019-08-27 15:50:00,58.42,58.42,58.25,58.29,219540.0,58.0723,58.0723,57.9033,57.9431,219540.0
2019-08-27 15:55:00,58.27,58.47,58.24,58.41,728400.0,57.9232,58.122,57.8934,58.0624,728400.0
2019-08-28 09:30:00,58.11,58.31,58.01,58.01,551400.0,57.7641,57.963,57.6647,57.6647,551400.0
2019-08-28 09:35:00,58.05,58.15,57.86,57.97,265400.0,57.7045,57.8039,57.5156,57.625,265400.0
2019-08-28 09:40:00,57.96,58.01,57.88,58.0,209260.0,57.615,57.6647,57.5355,57.6548,209260.0
2019-08-28 09:45:00,58.05,58.19,58.02,58.17,133700.0,57.7045,57.8437,57.6747,57.8238,133700.0
2019-08-28 09:50:00,58.18,58.19,58.05,58.09,70020.0,57.8337,57.8437,57.7045,57.7443,70020.0
2019-08-28 09:55:00,58.14,58.22,58.12,58.21,141460.0,57.794,57.8735,57.7741,57.8635,141460.0
2019-08-28 10:00:00,58.2,58.27,58.1,58.2,155900.0,57.8536,57.9232,57.7542,57.8536,155900.0
2019-08-28 10:05:00,58.25,58.47,58.25,58.46,161300.0,57.9033,58.122,57.9033,58.1121,161300.0
2019-08-28 10:10:00,58.44,58.52,58.38,58.46,203740.0,58.0922,58.1717,58.0325,58.1121,203740.0
2019-08-28 10:15:00,58.44,58.5,58.36,58.37,177860.0,58.0922,58.1518,58.0127,58.0226,177860.0
2019-08-28 10:20:00,58.37,58.42,58.34,58.36,92800.0,58.0226,58.0723,57.9928,58.0127,92800.0
2019-08-28 10:25:00,58.39,58.45,58.35,58.35,42080.0,58.0425,58.1021,58.0027,58.0027,42080.0
2019-08-28 10:30:00,58.39,58.53,58.39,58.48,72280.0,58.0425,58.1816,58.0425,58.1319,72280.0
2019-08-28 10:35:00,58.46,58.59,58.46,58.53,67660.0,58.1121,58.2413,58.1121,58.1816,67660.0
2019-08-28 10:40:00,58.52,58.66,58.49,58.66,112380.0,58.1717,58.3109,58.1419,58.3109,112380.0
2019-08-28 10:45:00,58.61,58.65,58.57,58.57,104000.0,58.2612,58.3009,58.2214,58.2214,104000.0
2019-08-28 10:50:00,58.58,58.66,58.54,58.65,116200.0,58.2313,58.3109,58.1916,58.3009,116200.0
2019-08-28 10:55:00,58.65,58.66,58.56,58.6,60400.0,58.3009,58.3109,58.2115,58.2512,60400.0
2019-08-28 11:00:00,58.58,58.58,58.52,58.55,50500.0,58.2313,58.2313,58.1717,58.2015,50500.0
2019-08-28 11:05:00,58.54,58.56,58.52,58.52,60240.0,58.1916,58.2115,58.1717,58.1717,60240.0
2019-08-28 11:10:00,58.54,58.54,58.46,58.5,48700.0,58.1916,58.1916,58.1121,58.1518,48700.0
2019-08-28 11:15:00,58.51,58.56,58.44,58.46,51600.0,58.1618,58.2115,58.0922,58.1121,51600.0
2019-08-28 11:20:00,58.46,58.65,58.46,58.59,52160.0,58.1121,58.3009,58.1121,58.2413,52160.0
2019-08-28 11:25:00,58.57,58.7,58.57,58.69,74000.0,58.2214,58.3506,58.2214,58.3407,74000.0
2019-08-28 11:30:00,58.7,58.74,58.66,58.67,57960.0,58.3506,58.3904,58.3109,58.3208,57960.0
2019-08-28 11:35:00,58.65,58.68,58.63,58.66,42620.0,58.3009,58.3308,58.281,58.3109,42620.0
2019-08-28 11:40:00,58.65,58.76,58.64,58.75,117280.0,58.3009,58.4103,58.291,58.4003,117280.0
2019-08-28 11:45:00,58.75,58.77,58.72,58.72,134700.0,58.4003,58.4202,58.3705,58.3705,134700.0
2019-08-28 11:50:00,58.75,58.82,58.74,58.82,43160.0,58.4003,58.4699,58.3904,58.4699,43160.0
2019-08-28 11:55:00,58.78,58.8,58.7,58.71,58900.0,58.4302,58.45,58.3506,58.3606,58900.0
2019-08-28 12:00:00,58.72,58.74,58.7,58.7,90900.0,58.3705,58.3904,58.3506,58.3506,90900.0
2019-08-28 12:05:00,58.72,58.75,58.71,58.72,46000.0,58.3705,58.4003,58.3606,58.3705,46000.0
2019-08-28 12:10:00,58.72,58.72,58.64,58.64,45000.0,58.3705,58.3705,58.291,58.291,45000.0
2019-08-28 12:15:00,58.66,58.73,58.66,58.72,63840.0,58.3109,58.3805,58.3109,58.3705,63840.0
2019-08-28 12:20:00,58.74,58.77,58.71,58.75,37460.0,58.3904,58.4202,58.3606,58.4003,37460.0
2019-08-28 12:25:00,58.74,58.74,58.69,58.69,31800.0,58.3904,58.3904,58.3407,58.3407,31800.0
2019-08-28 12:30:00,58.69,58.73,58.69,58.71,35880.0,58.3407,58.3805,58.3407,58.3606,35880.0
2019-08-28 12:35:00,58.72,58.73,58.64,58.64,31520.0,58.3705,58.3805,58.291,58.291,31520.0
2019-08-28 12:40:00,58.66,58.66,58.6,58.6,38900.0,58.3109,58.3109,58.2512,58.2512,38900.0
2019-08-28 12:45:00,58.6,58.64,58.53,58.63,100120.0,58.2512,58.291,58.1816,58.281,100120.0
2019-08-28 12:50:00,58.63,58.7,58.63,58.7,34000.0,58.281,58.3506,58.281,58.3506,34000.0
2019-08-28 12:55:00,58.66,58.74,58.66,58.72,43200.0,58.3109,58.3904,58.3109,58.3705,43200.0
2019-08-28 13:00:00,58.72,58.72,58.66,58.67,32000.0,58.3705,58.3705,58.3109,58.3208,32000.0
2019-08-28 13:05:00,58.65,58.68,58.6,58.64,35100.0,58.3009,58.3308,58.2512,58.291,35100.0
2019-08-28 13:10:00,58.61,58.61,58.5,58.54,71380.0,58.2612,58.2612,58.1518,58.1916,71380.0
2019-08-28 13:15:00,58.51,58.54,58.48,58.54,39500.0,58.1618,58.1916,58.1319,58.1916,39500.0
2019-08-28 13:20:00,58.54,58.61,58.54,58.58,21180.0,58.1916,58.2612,58.1916,58.2313,21180.0
2019-08-28 13:25:00,58.53,58.6,58.53,58.55,36580.0,58.1816,58.2512,58.1816,58.2015,36580.0
2019-08-28 13:30:00,58.55,58.6,58.55,58.6,16000.0,58.2015,58.2512,58.2015,58.2512,16000.0
2019-08-28 13:35:00,58.6,58.65,58.58,58.6,57060.0,58.2512,58.3009,58.2313,58.2512,57060.0
2019-08-28 13:40:00,58.63,58.63,58.61,58.62,24980.0,58.281,58.281,58.2612,58.2711,24980.0
2019-08-28 13:45:00,58.62,58.63,58.58,58.63,34760.0,58.2711,58.281,58.2313,58.281,34760.0
2019-08-28 13:50:00,58.61,58.61,58.52,58.55,22760.0,58.2612,58.2612,58.1717,58.2015,22760.0
2019-08-28 13:55:00,58.57,58.58,58.54,58.54,15100.0,58.2214,58.2313,58.1916,58.1916,15100.0
2019-08-28 14:00:00,58.57,58.57,58.55,58.55,24000.0,58.2214,58.2214,58.2015,58.2015,24000.0
2019-08-28 14:05:00,58.54,58.55,58.51,58.51,18000.0,58.1916,58.2015,58.1618,58.1618,18000.0
2019-08-28 14:10:00,58.52,58.57,58.52,58.53,37020.0,58.1717,58.2214,58.1717,58.1816,37020.0
2019-08-28 14:15:00,58.51,58.52,58.45,58.49,49980.0,58.1618,58.1717,58.1021,58.1419,49980.0
2019-08-28 14:20:00,58.52,58.54,58.49,58.49,24000.0,58.1717,58.1916,58.1419,58.1419,24000.0
2019-08-28 14:25:00,58.49,58.51,58.46,58.46,30040.0,58.1419,58.1618,58.1121,58.1121,30040.0
2019-08-28 14:30:00,58.48,58.6,58.47,58.58,71460.0,58.1319,58.2512,58.122,58.2313,71460.0
2019-08-28 14:35:00,58.59,58.62,58.57,58.57,51560.0,58.2413,58.2711,58.2214,58.2214,51560.0
2019-08-28 14:40:00,58.58,58.59,58.56,58.56,22000.0,58.2313,58.2413,58.2115,58.2115,22000.0
2019-08-28 14:45:00,58.57,58.64,58.55,58.64,40840.0,58.2214,58.291,58.2015,58.291,40840.0
2019-08-28 14:50:00,58.65,58.68,58.62,58.68,36000.0,58.3009,58.3308,58.2711,58.3308,36000.0
2019-08-28 14:55:00,58.66,58.66,58.63,58.65,56600.0,58.3109,58.3109,58.281,58.3009,56600.0
2019-08-28 15:00:00,58.63,58.64,58.6,58.61,32000.0,58.281,58.291,58.2512,58.2612,32000.0
2019-08-28 15:05:00,58.62,58.62,58.57,58.61,25000.0,58.2711,58.2711,58.2214,58.2612,25000.0
2019-08-28 15:10:00,58.62,58.62,58.57,58.59,67720.0,58.2711,58.2711,58.2214,58.2413,67720.0
2019-08-28 15:15:00,58.61,58.68,58.59,58.68,64000.0,58.2612,58.3308,58.2413,58.3308,64000.0
2019-08-28 15:20:00,58.66,58.68,58.56,58.56,54420.0,58.3109,58.3308,58.2115,58.2115,54420.0
2019-08-28 15:25:00,58.58,58.6,58.55,58.6,32080.0,58.2313,58.2512,58.2015,58.2512,32080.0
2019-08-28 15:30:00,58.59,58.59,58.52,58.56,81000.0,58.2413,58.2413,58.1717,58.2115,81000.0
2019-08-28 15:35:00,58.56,58.61,58.55,58.6,82680.0,58.2115,58.2612,58.2015,58.2512,82680.0
2019-08-28 15:40:00,58.59,58.59,58.54,58.57,124460.0,58.2413,58.2413,58.1916,58.2214,124460.0
2019-08-28 15:45:00,58.56,58.59,58.55,58.56,102000.0,58.2115,58.2413,58.2015,58.2115,102000.0
2019-08-28 15:50:00,58.57,58.6,58.53,58.56,107020.0,58.2214,58.2512,58.1816,58.2115,107020.0
2019-08-28 15:55:00,58.54,58.63,58.52,58.57,282580.0,58.1916,58.281,58.1717,58.2214,282580.0
2019-08-29 09:30:00,59.1,59.46,59.06,59.42,809100.0,58.7483,59.1061,58.7085,59.0663,809100.0
2019-08-29 09:35:00,59.45,59.65,59.43,59.52,474520.0,59.0962,59.295,59.0763,59.1658,474520.0
2019-08-29 09:40:00,59.55,59.64,59.51,59.54,434720.0,59.1956,59.285,59.1558,59.1856,434720.0
2019-08-29 09:45:00,59.57,59.78,59.54,59.73,374400.0,59.2155,59.4242,59.1856,59.3745,374400.0
2019-08-29 09:50:00,59.71,59.8,59.63,59.79,132500.0,59.3546,59.4441,59.2751,59.4341,132500.0
2019-08-29 09:55:00,59.79,59.8,59.7,59.72,132440.0,59.4341,59.4441,59.3447,59.3646,132440.0
2019-08-29 10:00:00,59.71,59.72,59.58,59.58,301660.0,59.3546,59.3646,59.2254,59.2254,301660.0
2019-08-29 10:05:00,59.6,59.61,59.56,59.61,56000.0,59.2453,59.2552,59.2055,59.2552,56000.0
2019-08-29 10:10:00,59.6,59.63,59.49,59.51,147160.0,59.2453,59.2751,59.1359,59.1558,147160.0
2019-08-29 10:15:00,59.51,59.52,59.48,59.5,175620.0,59.1558,59.1658,59.126,59.1459,175620.0
2019-08-29 10:20:00,59.49,59.59,59.49,59.59,80000.0,59.1359,59.2353,59.1359,59.2353,80000.0
2019-08-29 10:25:00,59.6,59.62,59.55,59.62,82520.0,59.2453,59.2652,59.1956,59.2652,82520.0
2019-08-29 10:30:00,59.62,59.62,59.52,59.57,76580.0,59.2652,59.2652,59.1658,59.2155,76580.0
2019-08-29 10:35:00,59.53,59.53,59.18,59.4,232540.0,59.1757,59.1757,58.8278,59.0465,232540.0
2019-08-29 10:40:00,59.37,59.45,59.32,59.36,66000.0,59.0166,59.0962,58.9669,59.0067,66000.0
2019-08-29 10:45:00,59.32,59.35,59.28,59.32,74040.0,58.9669,58.9968,58.9272,58.9669,74040.0
2019-08-29 10:50:00,59.35,59.46,59.35,59.44,96280.0,58.9968,59.1061,58.9968,59.0862,96280.0
2019-08-29 10:55:00,59.47,59.65,59.46,59.65,139820.0,59.116,59.295,59.1061,59.295,139820.0
2019-08-29 11:00:00,59.63,59.71,59.63,59.64,288320.0,59.2751,59.3546,59.2751,59.285,288320.0
2019-08-29 11:05:00,59.65,59.7,59.55,59.58,59760.0,59.295,59.3447,59.1956,59.2254,59760.0
2019-08-29 11:10:00,59.59,59.7,59.59,59.69,89100.0,59.2353,59.3447,59.2353,59.3347,89100.0
2019-08-29 11:15:00,59.67,59.72,59.64,59.72,58080.0,59.3149,59.3646,59.285,59.3646,58080.0
2019-08-29 11:20:00,59.71,59.72,59.64,59.7,94140.0,59.3546,59.3646,59.285,59.3447,94140.0
2019-08-29 11:25:00,59.74,59.74,59.64,59.67,32980.0,59.3844,59.3844,59.285,59.3149,32980.0
2019-08-29 11:30:00,59.65,59.7,59.64,59.7,36160.0,59.295,59.3447,59.285,59.3447,36160.0
2019-08-29 11:35:00,59.7,59.75,59.7,59.7,99260.0,59.3447,59.3944,59.3447,59.3447,99260.0
2019-08-29 11:40:00,59.68,59.71,59.68,59.71,39160.0,59.3248,59.3546,59.3248,59.3546,39160.0
2019-08-29 11:45:00,59.72,59.75,59.72,59.73,61560.0,59.3646,59.3944,59.3646,59.3745,61560.0
2019-08-29 11:50:00,59.74,59.75,59.73,59.73,53040.0,59.3844,59.3944,59.3745,59.3745,53040.0
2019-08-29 11:55:00,59.7,59.72,59.67,59.69,75880.0,59.3447,59.3646,59.3149,59.3347,75880.0
2019-08-29 12:00:00,59.67,59.67,59.59,59.61,49120.0,59.3149,59.3149,59.2353,59.2552,49120.0
2019-08-29 12:05:00,59.6,59.63,59.58,59.59,72140.0,59.2453,59.2751,59.2254,59.2353,72140.0
2019-08-29 12:10:00,59.61,59.67,59.6,59.67,84320.0,59.2552,59.3149,59.2453,59.3149,84320.0
2019-08-29 12:15:00,59.67,59.69,59.63,59.68,77440.0,59.3149,59.3347,59.2751,59.3248,77440.0
2019-08-29 12:20:00,59.69,59.75,59.68,59.75,57040.0,59.3347,59.3944,59.3248,59.3944,57040.0
2019-08-29 12:25:00,59.74,59.75,59.68,59.69,77000.0,59.3844,59.3944,59.3248,59.3347,77000.0
2019-08-29 12:30:00,59.67,59.7,59.67,59.69,65640.0,59.3149,59.3447,59.3149,59.3347,65640.0
2019-08-29 12:35:00,59.72,59.75,59.72,59.73,26780.0,59.3646,59.3944,59.3646,59.3745,26780.0
2019-08-29 12:40:00,59.72,59.74,59.71,59.72,26000.0,59.3646,59.3844,59.3546,59.3646,26000.0
2019-08-29 12:45:00,59.7,59.72,59.62,59.62,98580.0,59.3447,59.3646,59.2652,59.2652,98580.0
2019-08-29 12:50:00,59.61,59.64,59.55,59.62,58180.0,59.2552,59.285,59.1956,59.2652,58180.0
2019-08-29 12:55:00,59.62,59.64,59.61,59.62,35980.0,59.2652,59.285,59.2552,59.2652,35980.0
2019-08-29 13:00:00,59.63,59.64,59.6,59.61,46000.0,59.2751,59.285,59.2453,59.2552,46000.0
2019-08-29 13:05:00,59.62,59.62,59.57,59.58,77000.0,59.2652,59.2652,59.2155,59.2254,77000.0
2019-08-29 13:10:00,59.56,59.65,59.56,59.63,128340.0,59.2055,59.295,59.2055,59.2751,128340.0
2019-08-29 13:15:00,59.62,59.68,59.6,59.67,53800.0,59.2652,59.3248,59.2453,59.3149,53800.0
2019-08-29 13:20:00,59.7,59.71,59.68,59.68,45420.0,59.3447,59.3546,59.3248,59.3248,45420.0
2019-08-29 13:25:00,59.69,59.72,59.66,59.71,100200.0,59.3347,59.3646,59.3049,59.3546,100200.0
2019-08-29 13:30:00,59.7,59.71,59.67,59.67,75580.0,59.3447,59.3546,59.3149,59.3149,75580.0
2019-08-29 13:35:00,59.68,59.75,59.68,59.75,85020.0,59.3248,59.3944,59.3248,59.3944,85020.0
2019-08-29 13:40:00,59.75,59.76,59.66,59.68,57600.0,59.3944,59.4043,59.3049,59.3248,57600.0
2019-08-29 13:45:00,59.72,59.74,59.72,59.73,21300.0,59.3646,59.3844,59.3646,59.3745,21300.0
2019-08-29 13:50:00,59.74,59.77,59.73,59.76,48340.0,59.3844,59.4143,59.3745,59.4043,48340.0
2019-08-29 13:55:00,59.77,59.77,59.7,59.72,74700.0,59.4143,59.4143,59.3447,59.3646,74700.0
2019-08-29 14:00:00,59.73,59.79,59.73,59.78,256080.0,59.3745,59.4341,59.3745,59.4242,256080.0
2019-08-29 14:05:00,59.79,59.8,59.76,59.77,95560.0,59.4341,59.4441,59.4043,59.4143,95560.0
2019-08-29 14:10:00,59.76,59.77,59.73,59.76,66600.0,59.4043,59.4143,59.3745,59.4043,66600.0
2019-08-29 14:15:00,59.76,59.76,59.6,59.62,148180.0,59.4043,59.4043,59.2453,59.2652,148180.0
2019-08-29 14:20:00,59.57,59.65,59.56,59.63,239040.0,59.2155,59.295,59.2055,59.2751,239040.0
2019-08-29 14:25:00,59.64,59.69,59.62,59.67,44740.0,59.285,59.3347,59.2652,59.3149,44740.0
2019-08-29 14:30:00,59.69,59.71,59.67,59.71,64540.0,59.3347,59.3546,59.3149,59.3546,64540.0
2019-08-29 14:35:00,59.71,59.72,59.69,59.72,60660.0,59.3546,59.3646,59.3347,59.3646,60660.0
2019-08-29 14:40:00,59.73,59.75,59.65,59.65,76960.0,59.3745,59.3944,59.295,59.295,76960.0
2019-08-29 14:45:00,59.66,59.67,59.63,59.65,110500.0,59.3049,59.3149,59.2751,59.295,110500.0
2019-08-29 14:50:00,59.65,59.65,59.6,59.63,75000.0,59.295,59.295,59.2453,59.2751,75000.0
2019-08-29 14:55:00,59.64,59.67,59.64,59.67,47580.0,59.285,59.3149,59.285,59.3149,47580.0
2019-08-29 15:00:00,59.65,59.66,59.62,59.66,45740.0,59.295,59.3049,59.2652,59.3049,45740.0
2019-08-29 15:05:00,59.66,59.69,59.61,59.63,59520.0,59.3049,59.3347,59.2552,59.2751,59520.0
2019-08-29 15:10:00,59.63,59.67,59.63,59.67,87800.0,59.2751,59.3149,59.2751,59.3149,87800.0
2019-08-29 15:15:00,59.68,59.7,59.67,59.68,78380.0,59.3248,59.3447,59.3149,59.3248,78380.0
2019-08-29 15:20:00,59.69,59.69,59.65,59.68,49720.0,59.3347,59.3347,59.295,59.3248,49720.0
2019-08-29 15:25:00,59.67,59.69,59.57,59.57,206240.0,59.3149,59.3347,59.2155,59.2155,206240.0
2019-08-29 15:30:00,59.58,59.69,59.58,59.66,169380.0,59.2254,59.3347,59.2254,59.3049,169380.0
2019-08-29 15:35:00,59.66,59.73,59.62,59.73,245080.0,59.3049,59.3745,59.2652,59.3745,245080.0
2019-08-29 15:40:00,59.73,59.73,59.67,59.69,123960.0,59.3745,59.3745,59.3149,59.3347,123960.0
2019-08-29 15:45:00,59.69,59.73,59.65,59.7,228660.0,59.3347,59.3745,59.295,59.3447,228660.0
2019-08-29 15:50:00,59.7,59.74,59.62,59.65,211340.0,59.3447,59.3844,59.2652,59.295,211340.0
2019-08-29 15:55:00,59.66,59.66,59.58,59.65,452060.0,59.3049,59.3049,59.2254,59.295,452060.0
2019-08-30 09:30:00,59.93,59.93,59.7,59.81,779940.0,59.5733,59.5733,59.3447,59.454,779940.0
2019-08-30 09:35:00,59.8,59.81,59.72,59.81,248760.0,59.4441,59.454,59.3646,59.454,248760.0
2019-08-30 09:40:00,59.8,59.82,59.71,59.73,147460.0,59.4441,59.464,59.3546,59.3745,147460.0
2019-08-30 09:45:00,59.71,59.77,59.68,59.73,69700.0,59.3546,59.4143,59.3248,59.3745,69700.0
2019-08-30 09:50:00,59.7,59.88,59.7,59.87,153720.0,59.3447,59.5236,59.3447,59.5137,153720.0
2019-08-30 09:55:00,59.87,59.88,59.77,59.82,117440.0,59.5137,59.5236,59.4143,59.464,117440.0
2019-08-30 10:00:00,59.83,59.89,59.83,59.89,98520.0,59.4739,59.5335,59.4739,59.5335,98520.0
2019-08-30 10:05:00,59.85,59.88,59.81,59.86,47700.0,59.4938,59.5236,59.454,59.5037,47700.0
2019-08-30 10:10:00,59.83,59.86,59.58,59.59,183100.0,59.4739,59.5037,59.2254,59.2353,183100.0
2019-08-30 10:15:00,59.59,59.68,59.56,59.61,94980.0,59.2353,59.3248,59.2055,59.2552,94980.0
2019-08-30 10:20:00,59.61,59.63,59.5,59.54,80220.0,59.2552,59.2751,59.1459,59.1856,80220.0
2019-08-30 10:25:00,59.57,59.58,59.52,59.57,45460.0,59.2155,59.2254,59.1658,59.2155,45460.0
2019-08-30 10:30:00,59.58,59.69,59.58,59.67,76800.0,59.2254,59.3347,59.2254,59.3149,76800.0
2019-08-30 10:35:00,59.68,59.72,59.63,59.66,75200.0,59.3248,59.3646,59.2751,59.3049,75200.0
2019-08-30 10:40:00,59.7,59.71,59.61,59.61,59680.0,59.3447,59.3546,59.2552,59.2552,59680.0
2019-08-30 10:45:00,59.58,59.7,59.57,59.66,129400.0,59.2254,59.3447,59.2155,59.3049,129400.0
2019-08-30 10:50:00,59.7,59.71,59.64,59.65,48800.0,59.3447,59.3546,59.285,59.295,48800.0
2019-08-30 10:55:00,59.66,59.7,59.56,59.56,109260.0,59.3049,59.3447,59.2055,59.2055,109260.0
2019-08-30 11:00:00,59.55,59.55,59.38,59.4,145340.0,59.1956,59.1956,59.0266,59.0465,145340.0
2019-08-30 11:05:00,59.42,59.55,59.42,59.48,56600.0,59.0663,59.1956,59.0663,59.126,56600.0
2019-08-30 11:10:00,59.48,59.48,59.25,59.35,122180.0,59.126,59.126,58.8974,58.9968,122180.0
2019-08-30 11:15:00,59.36,59.37,59.24,59.3,81860.0,59.0067,59.0166,58.8874,58.9471,81860.0
2019-08-30 11:20:00,59.3,59.33,59.28,59.3,65000.0,58.9471,58.9769,58.9272,58.9471,65000.0
2019-08-30 11:25:00,59.29,59.32,59.21,59.32,128640.0,58.9371,58.9669,58.8576,58.9669,128640.0
2019-08-30 11:30:00,59.36,59.44,59.35,59.44,133260.0,59.0067,59.0862,58.9968,59.0862,133260.0
2019-08-30 11:35:00,59.42,59.42,59.34,59.35,75040.0,59.0663,59.0663,58.9868,58.9968,75040.0
2019-08-30 11:40:00,59.33,59.35,59.3,59.3,56040.0,58.9769,58.9968,58.9471,58.9471,56040.0
2019-08-30 11:45:00,59.34,59.34,59.28,59.31,58200.0,58.9868,58.9868,58.9272,58.957,58200.0
2019-08-30 11:50:00,59.3,59.34,59.3,59.32,41400.0,58.9471,58.9868,58.9471,58.9669,41400.0
2019-08-30 11:55:00,59.31,59.34,59.28,59.29,75460.0,58.957,58.9868,58.9272,58.9371,75460.0
2019-08-30 12:00:00,59.3,59.31,59.27,59.27,85540.0,58.9471,58.957,58.9172,58.9172,85540.0
2019-08-30 12:05:00,59.26,59.29,59.19,59.21,188240.0,58.9073,58.9371,58.8377,58.8576,188240.0
2019-08-30 12:10:00,59.2,59.35,59.2,59.33,189480.0,58.8477,58.9968,58.8477,58.9769,189480.0
2019-08-30 12:15:00,59.33,59.35,59.31,59.32,71560.0,58.9769,58.9968,58.957,58.9669,71560.0
2019-08-30 12:20:00,59.33,59.39,59.32,59.37,53800.0,58.9769,59.0365,58.9669,59.0166,53800.0
2019-08-30 12:25:00,59.37,59.39,59.34,59.37,66800.0,59.0166,59.0365,58.9868,59.0166,66800.0
2019-08-30 12:30:00,59.35,59.39,59.29,59.39,38900.0,58.9968,59.0365,58.9371,59.0365,38900.0
2019-08-30 12:35:00,59.36,59.37,59.36,59.36,39780.0,59.0067,59.0166,59.0067,59.0067,39780.0
2019-08-30 12:40:00,59.35,59.4,59.35,59.38,15040.0,58.9968,59.0465,58.9968,59.0266,15040.0
2019-08-30 12:45:00,59.39,59.39,59.35,59.35,26240.0,59.0365,59.0365,58.9968,58.9968,26240.0
2019-08-30 12:50:00,59.35,59.35,59.33,59.33,24000.0,58.9968,58.9968,58.9769,58.9769,24000.0
2019-08-30 12:55:00,59.35,59.35,59.32,59.33,30600.0,58.9968,58.9968,58.9669,58.9769,30600.0
2019-08-30 13:00:00,59.36,59.38,59.33,59.33,60940.0,59.0067,59.0266,58.9769,58.9769,60940.0
2019-08-30 13:05:00,59.31,59.31,59.28,59.29,18100.0,58.957,58.957,58.9272,58.9371,18100.0
2019-08-30 13:10:00,59.29,59.32,59.29,59.32,14000.0,58.9371,58.9669,58.9371,58.9669,14000.0
2019-08-30 13:15:00,59.3,59.3,59.25,59.25,36000.0,58.9471,58.9471,58.8974,58.8974,36000.0
2019-08-30 13:20:00,59.26,59.29,59.26,59.26,60060.0,58.9073,58.9371,58.9073,58.9073,60060.0
2019-08-30 13:25:00,59.26,59.33,59.25,59.33,71220.0,58.9073,58.9769,58.8974,58.9769,71220.0
2019-08-30 13:30:00,59.33,59.34,59.32,59.34,12460.0,58.9769,58.9868,58.9669,58.9868,12460.0
2019-08-30 13:35:00,59.33,59.33,59.27,59.27,40000.0,58.9769,58.9769,58.9172,58.9172,40000.0
2019-08-30 13:40:00,59.28,59.28,59.26,59.28,40120.0,58.9272,58.9272,58.9073,58.9272,40120.0
2019-08-30 13:45:00,59.32,59.37,59.32,59.37,37040.0,58.9669,59.0166,58.9669,59.0166,37040.0
2019-08-30 13:50:00,59.37,59.38,59.35,59.35,24000.0,59.0166,59.0266,58.9968,58.9968,24000.0
2019-08-30 13:55:00,59.34,59.36,59.31,59.32,32000.0,58.9868,59.0067,58.957,58.9669,32000.0
2019-08-30 14:00:00,59.37,59.37,59.35,59.36,24360.0,59.0166,59.0166,58.9968,59.0067,24360.0
2019-08-30 14:05:00,59.35,59.37,59.35,59.36,21280.0,58.9968,59.0166,58.9968,59.0067,21280.0
2019-08-30 14:10:00,59.39,59.46,59.38,59.45,54440.0,59.0365,59.1061,59.0266,59.0962,54440.0
2019-08-30 14:15:00,59.46,59.46,59.41,59.45,21060.0,59.1061,59.1061,59.0564,59.0962,21060.0
2019-08-30 14:20:00,59.44,59.5,59.43,59.5,46280.0,59.0862,59.1459,59.0763,59.1459,46280.0
2019-08-30 14:25:00,59.5,59.5,59.46,59.46,20680.0,59.1459,59.1459,59.1061,59.1061,20680.0
2019-08-30 14:30:00,59.45,59.48,59.41,59.41,36540.0,59.0962,59.126,59.0564,59.0564,36540.0
2019-08-30 14:35:00,59.4,59.43,59.36,59.36,24640.0,59.0465,59.0763,59.0067,59.0067,24640.0
2019-08-30 14:40:00,59.36,59.36,59.3,59.34,34040.0,59.0067,59.0067,58.9471,58.9868,34040.0
2019-08-30 14:45:00,59.35,59.35,59.29,59.31,28700.0,58.9968,58.9968,58.9371,58.957,28700.0
2019-08-30 14:50:00,59.32,59.34,59.28,59.29,71900.0,58.9669,58.9868,58.9272,58.9371,71900.0
2019-08-30 14:55:00,59.3,59.33,59.3,59.33,59700.0,58.9471,58.9769,58.9471,58.9769,59700.0
2019-08-30 15:00:00,59.35,59.35,59.25,59.25,76100.0,58.9968,58.9968,58.8974,58.8974,76100.0
2019-08-30 15:05:00,59.29,59.29,59.27,59.29,42740.0,58.9371,58.9371,58.9172,58.9371,42740.0
2019-08-30 15:10:00,59.29,59.3,59.23,59.28,55240.0,58.9371,58.9471,58.8775,58.9272,55240.0
2019-08-30 15:15:00,59.28,59.29,59.24,59.28,112220.0,58.9272,58.9371,58.8874,58.9272,112220.0
2019-08-30 15:20:00,59.28,59.33,59.28,59.32,62220.0,58.9272,58.9769,58.9272,58.9669,62220.0
2019-08-30 15:25:00,59.31,59.42,59.31,59.4,67460.0,58.957,59.0663,58.957,59.0465,67460.0
2019-08-30 15:30:00,59.4,59.46,59.39,59.44,81900.0,59.0465,59.1061,59.0365,59.0862,81900.0
2019-08-30 15:35:00,59.45,59.47,59.4,59.4,111580.0,59.0962,59.116,59.0465,59.0465,111580.0
2019-08-30 15:40:00,59.43,59.45,59.39,59.41,116000.0,59.0763,59.0962,59.0365,59.0564,116000.0
2019-08-30 15:45:00,59.41,59.41,59.37,59.38,145260.0,59.0564,59.0564,59.0166,59.0266,145260.0
2019-08-30 15:50:00,59.39,59.42,59.34,59.39,257260.0,59.0365,59.0663,58.9868,59.0365,257260.0
2019-08-30 15:55:00,59.39,59.55,59.32,59.41,2290180.0,59.0365,59.1956,58.9669,59.0564,2290180.0
2019-09-03 09:30:00,58.92,59.03,58.8,58.97,1069360.0,58.5693,58.6787,58.45,58.619,1069360.0
2019-09-03 09:35:00,59.03,59.34,59.03,59.28,467760.0,58.6787,58.9868,58.6787,58.9272,467760.0
2019-09-03 09:40:00,59.3,59.32,59.12,59.12,218720.0,58.9471,58.9669,58.7681,58.7681,218720.0
2019-09-03 09:45:00,59.18,59.2,59.0,59.1,215120.0,58.8278,58.8477,58.6488,58.7483,215120.0
2019-09-03 09:50:00,59.13,59.3,59.12,59.24,252440.0,58.7781,58.9471,58.7681,58.8874,252440.0
2019-09-03 09:55:00,59.27,59.28,59.2,59.26,232260.0,58.9172,58.9272,58.8477,58.9073,232260.0
2019-09-03 10:00:00,59.23,59.23,58.77,58.79,263660.0,58.8775,58.8775,58.4202,58.4401,263660.0
2019-09-03 10:05:00,58.77,58.83,58.68,58.77,202240.0,58.4202,58.4799,58.3308,58.4202,202240.0
2019-09-03 10:10:00,58.76,58.87,58.68,58.68,135200.0,58.4103,58.5196,58.3308,58.3308,135200.0
2019-09-03 10:15:00,58.65,58.82,58.65,58.77,109700.0,58.3009,58.4699,58.3009,58.4202,109700.0
2019-09-03 10:20:00,58.79,58.95,58.79,58.87,79680.0,58.4401,58.5991,58.4401,58.5196,79680.0
2019-09-03 10:25:00,58.9,58.95,58.8,58.94,107560.0,58.5494,58.5991,58.45,58.5892,107560.0
2019-09-03 10:30:00,58.95,58.95,58.83,58.85,93740.0,58.5991,58.5991,58.4799,58.4997,93740.0
2019-09-03 10:35:00,58.86,58.9,58.8,58.9,93540.0,58.5097,58.5494,58.45,58.5494,93540.0
2019-09-03 10:40:00,58.92,59.13,58.92,59.09,120320.0,58.5693,58.7781,58.5693,58.7383,120320.0
2019-09-03 10:45:00,59.09,59.1,59.0,59.09,116500.0,58.7383,58.7483,58.6488,58.7383,116500.0
2019-09-03 10:50:00,59.11,59.17,59.07,59.17,69900.0,58.7582,58.8178,58.7184,58.8178,69900.0
2019-09-03 10:55:00,59.17,59.23,59.17,59.21,77780.0,58.8178,58.8775,58.8178,58.8576,77780.0
2019-09-03 11:00:00,59.24,59.28,59.19,59.2,97780.0,58.8874,58.9272,58.8377,58.8477,97780.0
2019-09-03 11:05:00,59.19,59.26,59.15,59.15,163940.0,58.8377,58.9073,58.798,58.798,163940.0
2019-09-03 11:10:00,59.17,59.17,58.9,58.97,120720.0,58.8178,58.8178,58.5494,58.619,120720.0
2019-09-03 11:15:00,58.94,59.07,58.94,59.03,67760.0,58.5892,58.7184,58.5892,58.6787,67760.0
2019-09-03 11:20:00,59.05,59.12,59.04,59.07,126820.0,58.6985,58.7681,58.6886,58.7184,126820.0
2019-09-03 11:25:00,59.12,59.18,59.08,59.08,187680.0,58.7681,58.8278,58.7284,58.7284,187680.0
2019-09-03 11:30:00,59.17,59.18,59.06,59.14,60000.0,58.8178,58.8278,58.7085,58.788,60000.0
2019-09-03 11:35:00,59.15,59.25,59.15,59.22,80140.0,58.798,58.8974,58.798,58.8675,80140.0
2019-09-03 11:40:00,59.18,59.27,59.18,59.26,87580.0,58.8278,58.9172,58.8278,58.9073,87580.0
2019-09-03 11:45:00,59.22,59.32,59.2,59.31,62000.0,58.8675,58.9669,58.8477,58.957,62000.0
2019-09-03 11:50:00,59.3,59.32,59.28,59.29,84400.0,58.9471,58.9669,58.9272,58.9371,84400.0
2019-09-03 11:55:00,59.28,59.28,59.2,59.2,54260.0,58.9272,58.9272,58.8477,58.8477,54260.0
2019-09-03 12:00:00,59.17,59.19,59.15,59.16,104100.0,58.8178,58.8377,58.798,58.8079,104100.0
2019-09-03 12:05:00,59.15,59.17,59.04,59.05,42040.0,58.798,58.8178,58.6886,58.6985,42040.0
2019-09-03 12:10:00,59.06,59.08,59.0,59.02,85660.0,58.7085,58.7284,58.6488,58.6687,85660.0
2019-09-03 12:15:00,59.02,59.03,58.98,59.02,59400.0,58.6687,58.6787,58.629,58.6687,59400.0
2019-09-03 12:20:00,59.03,59.04,58.96,58.99,72340.0,58.6787,58.6886,58.6091,58.6389,72340.0
2019-09-03 12:25:00,58.99,59.01,58.96,58.99,73040.0,58.6389,58.6588,58.6091,58.6389,73040.0
2019-09-03 12:30:00,58.96,59.0,58.95,59.0,81600.0,58.6091,58.6488,58.5991,58.6488,81600.0
2019-09-03 12:35:00,59.02,59.05,59.01,59.05,88260.0,58.6687,58.6985,58.6588,58.6985,88260.0
2019-09-03 12:40:00,59.06,59.1,59.03,59.09,62000.0,58.7085,58.7483,58.6787,58.7383,62000.0
2019-09-03 12:45:00,59.07,59.11,59.02,59.08,91840.0,58.7184,58.7582,58.6687,58.7284,91840.0
2019-09-03 12:50:00,59.09,59.09,58.94,58.96,84000.0,58.7383,58.7383,58.5892,58.6091,84000.0
2019-09-03 12:55:00,58.95,58.96,58.93,58.94,77200.0,58.5991,58.6091,58.5793,58.5892,77200.0
2019-09-03 13:00:00,58.96,59.0,58.95,58.96,57200.0,58.6091,58.6488,58.5991,58.6091,57200.0
2019-09-03 13:05:00,58.98,58.99,58.89,58.94,80840.0,58.629,58.6389,58.5395,58.5892,80840.0
2019-09-03 13:10:00,58.94,58.97,58.93,58.94,65200.0,58.5892,58.619,58.5793,58.5892,65200.0
2019-09-03 13:15:00,58.94,58.96,58.91,58.94,39220.0,58.5892,58.6091,58.5594,58.5892,39220.0
2019-09-03 13:20:00,58.92,58.92,58.85,58.89,81760.0,58.5693,58.5693,58.4997,58.5395,81760.0
2019-09-03 13:25:00,58.89,58.96,58.89,58.96,79220.0,58.5395,58.6091,58.5395,58.6091,79220.0
2019-09-03 13:30:00,58.92,58.93,58.87,58.87,45600.0,58.5693,58.5793,58.5196,58.5196,45600.0
2019-09-03 13:35:00,58.87,58.88,58.81,58.88,60360.0,58.5196,58.5296,58.46,58.5296,60360.0
2019-09-03 13:40:00,58.88,58.89,58.73,58.75,208900.0,58.5296,58.5395,58.3805,58.4003,208900.0
2019-09-03 13:45:00,58.75,58.76,58.67,58.67,107760.0,58.4003,58.4103,58.3208,58.3208,107760.0
2019-09-03 13:50:00,58.66,58.74,58.65,58.67,137200.0,58.3109,58.3904,58.3009,58.3208,137200.0
2019-09-03 13:55:00,58.65,58.66,58.58,58.66,319960.0,58.3009,58.3109,58.2313,58.3109,319960.0
2019-09-03 14:00:00,58.65,58.69,58.61,58.67,94440.0,58.3009,58.3407,58.2612,58.3208,94440.0
2019-09-03 14:05:00,58.65,58.66,58.59,58.6,158180.0,58.3009,58.3109,58.2413,58.2512,158180.0
2019-09-03 14:10:00,58.61,58.61,58.49,58.5,359200.0,58.2612,58.2612,58.1419,58.1518,359200.0
2019-09-03 14:15:00,58.48,58.53,58.4,58.4,269180.0,58.1319,58.1816,58.0524,58.0524,269180.0
2019-09-03 14:20:00,58.42,58.48,58.4,58.4,331080.0,58.0723,58.1319,58.0524,58.0524,331080.0
2019-09-03 14:25:00,58.42,58.48,58.41,58.48,207120.0,58.0723,58.1319,58.0624,58.1319,207120.0
2019-09-03 14:30:00,58.48,58.5,58.41,58.41,333400.0,58.1319,58.1518,58.0624,58.0624,333400.0
2019-09-03 14:35:00,58.42,58.46,58.4,58.43,204000.0,58.0723,58.1121,58.0524,58.0822,204000.0
2019-09-03 14:40:00,58.43,58.44,58.33,58.35,180880.0,58.0822,58.0922,57.9828,58.0027,180880.0
2019-09-03 14:45:00,58.33,58.37,58.31,58.33,358620.0,57.9828,58.0226,57.963,57.9828,358620.0
2019-09-03 14:50:00,58.33,58.36,58.26,58.31,180420.0,57.9828,58.0127,57.9133,57.963,180420.0
2019-09-03 14:55:00,58.3,58.3,58.21,58.23,333680.0,57.953,57.953,57.8635,57.8834,333680.0
2019-09-03 15:00:00,58.24,58.26,58.16,58.2,189920.0,57.8934,57.9133,57.8138,57.8536,189920.0
2019-09-03 15:05:00,58.18,58.24,58.16,58.23,246860.0,57.8337,57.8934,57.8138,57.8834,246860.0
2019-09-03 15:10:00,58.21,58.23,58.19,58.22,130460.0,57.8635,57.8834,57.8437,57.8735,130460.0
2019-09-03 15:15:00,58.21,58.29,58.19,58.29,196000.0,57.8635,57.9431,57.8437,57.9431,196000.0
2019-09-03 15:20:00,58.3,58.33,58.29,58.31,345480.0,57.953,57.9828,57.9431,57.963,345480.0
2019-09-03 15:25:00,58.31,58.32,58.26,58.3,269020.0,57.963,57.9729,57.9133,57.953,269020.0
2019-09-03 15:30:00,58.3,58.32,58.25,58.29,303540.0,57.953,57.9729,57.9033,57.9431,303540.0
2019-09-03 15:35:00,58.29,58.32,58.23,58.3,364300.0,57.9431,57.9729,57.8834,57.953,364300.0
2019-09-03 15:40:00,58.3,58.36,58.29,58.33,350300.0,57.953,58.0127,57.9431,57.9828,350300.0
2019-09-03 15:45:00,58.32,58.47,58.32,58.43,601740.0,57.9729,58.122,57.9729,58.0822,601740.0
2019-09-03 15:50:00,58.44,58.49,58.44,58.46,474340.0,58.0922,58.1419,58.0922,58.1121,474340.0
2019-09-03 15:55:00,58.46,58.49,58.38,58.4,864320.0,58.1121,58.1419,58.0325,58.0524,864320.0
2019-09-04 09:30:00,58.92,58.99,58.77,58.78,787080.0,58.5693,58.6389,58.4202,58.4302,787080.0
2019-09-04 09:35:00,58.8,58.95,58.76,58.92,356480.0,58.45,58.5991,58.4103,58.5693,356480.0
2019-09-04 09:40:00,58.91,58.95,58.82,58.83,335600.0,58.5594,58.5991,58.4699,58.4799,335600.0
2019-09-04 09:45:00,58.85,58.91,58.81,58.86,291400.0,58.4997,58.5594,58.46,58.5097,291400.0
2019-09-04 09:50:00,58.89,58.91,58.82,58.9,164660.0,58.5395,58.5594,58.4699,58.5494,164660.0
2019-09-04 09:55:00,58.88,58.89,58.81,58.83,213740.0,58.5296,58.5395,58.46,58.4799,213740.0
2019-09-04 10:00:00,58.81,58.85,58.78,58.82,161780.0,58.46,58.4997,58.4302,58.4699,161780.0
2019-09-04 10:05:00,58.81,58.81,58.66,58.74,155280.0,58.46,58.46,58.3109,58.3904,155280.0
2019-09-04 10:10:00,58.75,58.76,58.63,58.67,264940.0,58.4003,58.4103,58.281,58.3208,264940.0
2019-09-04 10:15:00,58.68,58.7,58.63,58.64,201840.0,58.3308,58.3506,58.281,58.291,201840.0
2019-09-04 10:20:00,58.64,58.74,58.63,58.66,160820.0,58.291,58.3904,58.281,58.3109,160820.0
2019-09-04 10:25:00,58.63,58.74,58.63,58.67,171440.0,58.281,58.3904,58.281,58.3208,171440.0
2019-09-04 10:30:00,58.65,58.74,58.64,58.71,181940.0,58.3009,58.3904,58.291,58.3606,181940.0
2019-09-04 10:35:00,58.68,58.71,58.63,58.68,144080.0,58.3308,58.3606,58.281,58.3308,144080.0
2019-09-04 10:40:00,58.67,58.71,58.64,58.65,102400.0,58.3208,58.3606,58.291,58.3009,102400.0
2019-09-04 10:45:00,58.61,58.61,58.55,58.6,85620.0,58.2612,58.2612,58.2015,58.2512,85620.0
2019-09-04 10:50:00,58.61,58.71,58.61,58.67,137340.0,58.2612,58.3606,58.2612,58.3208,137340.0
2019-09-04 10:55:00,58.68,58.71,58.63,58.71,97780.0,58.3308,58.3606,58.281,58.3606,97780.0
2019-09-04 11:00:00,58.7,58.76,58.7,58.72,144420.0,58.3506,58.4103,58.3506,58.3705,144420.0
2019-09-04 11:05:00,58.74,58.78,58.7,58.78,140020.0,58.3904,58.4302,58.3506,58.4302,140020.0
2019-09-04 11:10:00,58.77,58.78,58.72,58.72,137440.0,58.4202,58.4302,58.3705,58.3705,137440.0
2019-09-04 11:15:00,58.71,58.74,58.68,58.71,115900.0,58.3606,58.3904,58.3308,58.3606,115900.0
2019-09-04 11:20:00,58.71,58.76,58.7,58.72,112480.0,58.3606,58.4103,58.3506,58.3705,112480.0
2019-09-04 11:25:00,58.72,58.77,58.72,58.75,135580.0,58.3705,58.4202,58.3705,58.4003,135580.0
2019-09-04 11:30:00,58.76,58.83,58.76,58.8,177060.0,58.4103,58.4799,58.4103,58.45,177060.0
2019-09-04 11:35:00,58.81,58.86,58.77,58.78,103020.0,58.46,58.5097,58.4202,58.4302,103020.0
2019-09-04 11:40:00,58.79,58.85,58.79,58.82,103200.0,58.4401,58.4997,58.4401,58.4699,103200.0
2019-09-04 11:45:00,58.83,58.85,58.79,58.79,126200.0,58.4799,58.4997,58.4401,58.4401,126200.0
2019-09-04 11:50:00,58.8,58.8,58.78,58.79,107860.0,58.45,58.45,58.4302,58.4401,107860.0
2019-09-04 11:55:00,58.79,58.82,58.78,58.82,83800.0,58.4401,58.4699,58.4302,58.4699,83800.0
2019-09-04 12:00:00,58.82,58.88,58.8,58.88,101920.0,58.4699,58.5296,58.45,58.5296,101920.0
2019-09-04 12:05:00,58.88,58.88,58.87,58.88,33140.0,58.5296,58.5296,58.5196,58.5296,33140.0
2019-09-04 12:10:00,58.87,58.89,58.86,58.88,102780.0,58.5196,58.5395,58.5097,58.5296,102780.0
2019-09-04 12:15:00,58.88,58.88,58.83,58.86,109520.0,58.5296,58.5296,58.4799,58.5097,109520.0
2019-09-04 12:20:00,58.86,58.88,58.86,58.87,60040.0,58.5097,58.5296,58.5097,58.5196,60040.0
2019-09-04 12:25:00,58.87,58.88,58.85,58.86,70840.0,58.5196,58.5296,58.4997,58.5097,70840.0
2019-09-04 12:30:00,58.89,58.9,58.85,58.87,65240.0,58.5395,58.5494,58.4997,58.5196,65240.0
2019-09-04 12:35:00,58.88,58.89,58.86,58.86,97340.0,58.5296,58.5395,58.5097,58.5097,97340.0
2019-09-04 12:40:00,58.86,58.88,58.85,58.86,100600.0,58.5097,58.5296,58.4997,58.5097,100600.0
2019-09-04 12:45:00,58.87,58.91,58.87,58.89,128120.0,58.5196,58.5594,58.5196,58.5395,128120.0
2019-09-04 12:50:00,58.89,58.91,58.86,58.91,83600.0,58.5395,58.5594,58.5097,58.5594,83600.0
2019-09-04 12:55:00,58.91,58.92,58.88,58.9,58000.0,58.5594,58.5693,58.5296,58.5494,58000.0
2019-09-04 13:00:00,58.89,58.92,58.88,58.88,33100.0,58.5395,58.5693,58.5296,58.5296,33100.0
2019-09-04 13:05:00,58.89,58.91,58.85,58.87,62620.0,58.5395,58.5594,58.4997,58.5196,62620.0
2019-09-04 13:10:00,58.88,58.89,58.87,58.89,48020.0,58.5296,58.5395,58.5196,58.5395,48020.0
2019-09-04 13:15:00,58.89,58.89,58.85,58.86,50720.0,58.5395,58.5395,58.4997,58.5097,50720.0
2019-09-04 13:20:00,58.88,58.89,58.87,58.88,37060.0,58.5296,58.5395,58.5196,58.5296,37060.0
2019-09-04 13:25:00,58.9,58.9,58.85,58.88,77440.0,58.5494,58.5494,58.4997,58.5296,77440.0
2019-09-04 13:30:00,58.89,58.89,58.85,58.86,58000.0,58.5395,58.5395,58.4997,58.5097,58000.0
2019-09-04 13:35:00,58.85,58.87,58.85,58.86,52000.0,58.4997,58.5196,58.4997,58.5097,52000.0
2019-09-04 13:40:00,58.86,58.86,58.75,58.75,84060.0,58.5097,58.5097,58.4003,58.4003,84060.0
2019-09-04 13:45:00,58.75,58.77,58.75,58.77,42900.0,58.4003,58.4202,58.4003,58.4202,42900.0
2019-09-04 13:50:00,58.79,58.79,58.76,58.77,37800.0,58.4401,58.4401,58.4103,58.4202,37800.0
2019-09-04 13:55:00,58.78,58.79,58.77,58.77,55760.0,58.4302,58.4401,58.4202,58.4202,55760.0
2019-09-04 14:00:00,58.75,58.84,58.74,58.83,53080.0,58.4003,58.4898,58.3904,58.4799,53080.0
2019-09-04 14:05:00,58.87,58.87,58.85,58.85,54760.0,58.5196,58.5196,58.4997,58.4997,54760.0
2019-09-04 14:10:00,58.85,58.85,58.8,58.8,51100.0,58.4997,58.4997,58.45,58.45,51100.0
2019-09-04 14:15:00,58.82,58.84,58.82,58.84,22000.0,58.4699,58.4898,58.4699,58.4898,22000.0
2019-09-04 14:20:00,58.85,58.88,58.85,58.86,52000.0,58.4997,58.5296,58.4997,58.5097,52000.0
2019-09-04 14:25:00,58.87,58.88,58.86,58.88,75500.0,58.5196,58.5296,58.5097,58.5296,75500.0
2019-09-04 14:30:00,58.87,58.89,58.86,58.88,64960.0,58.5196,58.5395,58.5097,58.5296,64960.0
2019-09-04 14:35:00,58.89,58.89,58.87,58.89,21380.0,58.5395,58.5395,58.5196,58.5395,21380.0
2019-09-04 14:40:00,58.89,58.9,58.87,58.88,74200.0,58.5395,58.5494,58.5196,58.5296,74200.0
2019-09-04 14:45:00,58.89,58.91,58.87,58.91,49740.0,58.5395,58.5594,58.5196,58.5594,49740.0
2019-09-04 14:50:00,58.9,58.92,58.89,58.91,59180.0,58.5494,58.5693,58.5395,58.5594,59180.0
2019-09-04 14:55:00,58.93,58.96,58.93,58.96,68600.0,58.5793,58.6091,58.5793,58.6091,68600.0
2019-09-04 15:00:00,58.97,58.99,58.96,58.98,60860.0,58.619,58.6389,58.6091,58.629,60860.0
2019-09-04 15:05:00,58.99,58.99,58.94,58.95,124480.0,58.6389,58.6389,58.5892,58.5991,124480.0
2019-09-04 15:10:00,58.96,59.02,58.96,59.01,173840.0,58.6091,58.6687,58.6091,58.6588,173840.0
2019-09-04 15:15:00,58.99,59.0,58.95,58.99,41060.0,58.6389,58.6488,58.5991,58.6389,41060.0
2019-09-04 15:20:00,58.99,59.03,58.99,59.0,106180.0,58.6389,58.6787,58.6389,58.6488,106180.0
2019-09-04 15:25:00,59.0,59.05,58.99,59.05,91260.0,58.6488,58.6985,58.6389,58.6985,91260.0
2019-09-04 15:30:00,59.06,59.12,59.05,59.12,88000.0,58.7085,58.7681,58.6985,58.7681,88000.0
2019-09-04 15:35:00,59.12,59.13,59.09,59.12,126740.0,58.7681,58.7781,58.7383,58.7681,126740.0
2019-09-04 15:40:00,59.12,59.15,59.11,59.14,144560.0,58.7681,58.798,58.7582,58.788,144560.0
2019-09-04 15:45:00,59.13,59.15,59.12,59.14,131880.0,58.7781,58.798,58.7681,58.788,131880.0
2019-09-04 15:50:00,59.14,59.17,59.09,59.11,142620.0,58.788,58.8178,58.7383,58.7582,142620.0
2019-09-04 15:55:00,59.11,59.11,59.03,59.05,325200.0,58.7582,58.7582,58.6787,58.6985,325200.0
2019-09-05 09:30:00,59.58,59.9,59.58,59.89,951540.0,59.2254,59.5435,59.2254,59.5335,951540.0
2019-09-05 09:35:00,59.88,60.14,59.88,60.13,968820.0,59.5236,59.7821,59.5236,59.7721,968820.0
2019-09-05 09:40:00,60.1,60.12,59.88,59.97,406700.0,59.7423,59.7622,59.5236,59.6131,406700.0
2019-09-05 09:45:00,59.99,60.07,59.9,60.07,220000.0,59.633,59.7125,59.5435,59.7125,220000.0
2019-09-05 09:50:00,60.07,60.1,60.03,60.05,235240.0,59.7125,59.7423,59.6727,59.6926,235240.0
2019-09-05 09:55:00,60.05,60.08,60.0,60.0,268320.0,59.6926,59.7224,59.6429,59.6429,268320.0
2019-09-05 10:00:00,60.02,60.18,60.0,60.09,216460.0,59.6628,59.8218,59.6429,59.7324,216460.0
2019-09-05 10:05:00,60.12,60.22,60.09,60.21,270400.0,59.7622,59.8616,59.7324,59.8516,270400.0
2019-09-05 10:10:00,60.21,60.28,60.18,60.24,325500.0,59.8516,59.9212,59.8218,59.8815,325500.0
2019-09-05 10:15:00,60.25,60.4,60.23,60.39,386240.0,59.8914,60.0405,59.8715,60.0306,386240.0
2019-09-05 10:20:00,60.37,60.37,60.21,60.25,102740.0,60.0107,60.0107,59.8516,59.8914,102740.0
2019-09-05 10:25:00,60.22,60.3,60.18,60.3,257720.0,59.8616,59.9411,59.8218,59.9411,257720.0
2019-09-05 10:30:00,60.3,60.31,60.17,60.22,342320.0,59.9411,59.9511,59.8119,59.8616,342320.0
2019-09-05 10:35:00,60.23,60.26,60.16,60.18,279280.0,59.8715,59.9013,59.8019,59.8218,279280.0
2019-09-05 10:40:00,60.21,60.27,60.17,60.27,316060.0,59.8516,59.9113,59.8119,59.9113,316060.0
2019-09-05 10:45:00,60.28,60.3,60.2,60.21,173160.0,59.9212,59.9411,59.8417,59.8516,173160.0
2019-09-05 10:50:00,60.2,60.2,60.16,60.17,81080.0,59.8417,59.8417,59.8019,59.8119,81080.0
2019-09-05 10:55:00,60.19,60.22,60.15,60.16,105040.0,59.8318,59.8616,59.792,59.8019,105040.0
2019-09-05 11:00:00,60.22,60.27,60.2,60.26,130660.0,59.8616,59.9113,59.8417,59.9013,130660.0
2019-09-05 11:05:00,60.27,60.32,60.26,60.31,226140.0,59.9113,59.961,59.9013,59.9511,226140.0
2019-09-05 11:10:00,60.3,60.38,60.3,60.36,118000.0,59.9411,60.0206,59.9411,60.0008,118000.0
2019-09-05 11:15:00,60.36,60.39,60.33,60.34,177420.0,60.0008,60.0306,59.9709,59.9809,177420.0
2019-09-05 11:20:00,60.34,60.37,60.32,60.36,102420.0,59.9809,60.0107,59.961,60.0008,102420.0
2019-09-05 11:25:00,60.38,60.46,60.36,60.44,255520.0,60.0206,60.1002,60.0008,60.0803,255520.0
2019-09-05 11:30:00,60.44,60.52,60.43,60.51,243200.0,60.0803,60.1598,60.0703,60.1499,243200.0
2019-09-05 11:35:00,60.53,60.61,60.53,60.56,366960.0,60.1697,60.2493,60.1697,60.1996,366960.0
2019-09-05 11:40:00,60.55,60.57,60.49,60.51,94800.0,60.1896,60.2095,60.13,60.1499,94800.0
2019-09-05 11:45:00,60.5,60.53,60.45,60.51,157840.0,60.1399,60.1697,60.0902,60.1499,157840.0
2019-09-05 11:50:00,60.51,60.53,60.47,60.53,127300.0,60.1499,60.1697,60.1101,60.1697,127300.0
2019-09-05 11:55:00,60.52,60.52,60.47,60.48,119860.0,60.1598,60.1598,60.1101,60.12,119860.0
2019-09-05 12:00:00,60.47,60.55,60.47,60.48,143520.0,60.1101,60.1896,60.1101,60.12,143520.0
2019-09-05 12:05:00,60.48,60.58,60.46,60.57,260680.0,60.12,60.2194,60.1002,60.2095,260680.0
2019-09-05 12:10:00,60.58,60.65,60.57,60.62,199600.0,60.2194,60.289,60.2095,60.2592,199600.0
2019-09-05 12:15:00,60.62,60.63,60.56,60.59,179780.0,60.2592,60.2691,60.1996,60.2294,179780.0
2019-09-05 12:20:00,60.59,60.59,60.53,60.54,79200.0,60.2294,60.2294,60.1697,60.1797,79200.0
2019-09-05 12:25:00,60.55,60.55,60.46,60.47,97760.0,60.1896,60.1896,60.1002,60.1101,97760.0
2019-09-05 12:30:00,60.48,60.57,60.48,60.56,128000.0,60.12,60.2095,60.12,60.1996,128000.0
2019-09-05 12:35:00,60.56,60.58,60.54,60.54,55700.0,60.1996,60.2194,60.1797,60.1797,55700.0
2019-09-05 12:40:00,60.52,60.6,60.51,60.56,76680.0,60.1598,60.2393,60.1499,60.1996,76680.0
2019-09-05 12:45:00,60.55,60.59,60.55,60.55,52180.0,60.1896,60.2294,60.1896,60.1896,52180.0
2019-09-05 12:50:00,60.57,60.58,60.53,60.54,71120.0,60.2095,60.2194,60.1697,60.1797,71120.0
2019-09-05 12:55:00,60.54,60.55,60.52,60.52,34680.0,60.1797,60.1896,60.1598,60.1598,34680.0
2019-09-05 13:00:00,60.55,60.57,60.45,60.47,140300.0,60.1896,60.2095,60.0902,60.1101,140300.0
2019-09-05 13:05:00,60.48,60.49,60.41,60.49,220080.0,60.12,60.13,60.0505,60.13,220080.0
2019-09-05 13:10:00,60.5,60.54,60.48,60.51,86140.0,60.1399,60.1797,60.12,60.1499,86140.0
2019-09-05 13:15:00,60.49,60.5,60.43,60.43,63560.0,60.13,60.1399,60.0703,60.0703,63560.0
2019-09-05 13:20:00,60.45,60.49,60.45,60.49,49000.0,60.0902,60.13,60.0902,60.13,49000.0
2019-09-05 13:25:00,60.48,60.57,60.48,60.56,97300.0,60.12,60.2095,60.12,60.1996,97300.0
2019-09-05 13:30:00,60.55,60.58,60.51,60.51,40620.0,60.1896,60.2194,60.1499,60.1499,40620.0
2019-09-05 13:35:00,60.5,60.5,60.47,60.48,88320.0,60.1399,60.1399,60.1101,60.12,88320.0
2019-09-05 13:40:00,60.47,60.49,60.44,60.46,139520.0,60.1101,60.13,60.0803,60.1002,139520.0
2019-09-05 13:45:00,60.5,60.51,60.47,60.48,86400.0,60.1399,60.1499,60.1101,60.12,86400.0
2019-09-05 13:50:00,60.5,60.57,60.5,60.52,116740.0,60.1399,60.2095,60.1399,60.1598,116740.0
2019-09-05 13:55:00,60.51,60.54,60.5,60.53,165000.0,60.1499,60.1797,60.1399,60.1697,165000.0
2019-09-05 14:00:00,60.54,60.54,60.49,60.5,89500.0,60.1797,60.1797,60.13,60.1399,89500.0
2019-09-05 14:05:00,60.48,60.48,60.41,60.47,96120.0,60.12,60.12,60.0505,60.1101,96120.0
2019-09-05 14:10:00,60.47,60.55,60.46,60.51,50000.0,60.1101,60.1896,60.1002,60.1499,50000.0
2019-09-05 14:15:00,60.52,60.53,60.51,60.53,36000.0,60.1598,60.1697,60.1499,60.1697,36000.0
2019-09-05 14:20:00,60.53,60.53,60.43,60.46,63020.0,60.1697,60.1697,60.0703,60.1002,63020.0
2019-09-05 14:25:00,60.47,60.48,60.46,60.48,44020.0,60.1101,60.12,60.1002,60.12,44020.0
2019-09-05 14:30:00,60.45,60.46,60.42,60.44,62640.0,60.0902,60.1002,60.0604,60.0803,62640.0
2019-09-05 14:35:00,60.45,60.48,60.44,60.47,54000.0,60.0902,60.12,60.0803,60.1101,54000.0
2019-09-05 14:40:00,60.47,60.49,60.45,60.49,37700.0,60.1101,60.13,60.0902,60.13,37700.0
2019-09-05 14:45:00,60.48,60.5,60.47,60.49,86600.0,60.12,60.1399,60.1101,60.13,86600.0
2019-09-05 14:50:00,60.49,60.51,60.47,60.49,73540.0,60.13,60.1499,60.1101,60.13,73540.0
2019-09-05 14:55:00,60.5,60.52,60.47,60.49,80260.0,60.1399,60.1598,60.1101,60.13,80260.0
2019-09-05 15:00:00,60.49,60.59,60.49,60.52,125800.0,60.13,60.2294,60.13,60.1598,125800.0
2019-09-05 15:05:00,60.51,60.54,60.49,60.5,52080.0,60.1499,60.1797,60.13,60.1399,52080.0
2019-09-05 15:10:00,60.51,60.53,60.5,60.52,43240.0,60.1499,60.1697,60.1399,60.1598,43240.0
2019-09-05 15:15:00,60.55,60.57,60.53,60.57,64240.0,60.1896,60.2095,60.1697,60.2095,64240.0
2019-09-05 15:20:00,60.58,60.59,60.56,60.58,58300.0,60.2194,60.2294,60.1996,60.2194,58300.0
2019-09-05 15:25:00,60.58,60.59,60.56,60.57,67640.0,60.2194,60.2294,60.1996,60.2095,67640.0
2019-09-05 15:30:00,60.59,60.6,60.56,60.57,158680.0,60.2294,60.2393,60.1996,60.2095,158680.0
2019-09-05 15:35:00,60.57,60.6,60.55,60.55,96680.0,60.2095,60.2393,60.1896,60.1896,96680.0
2019-09-05 15:40:00,60.56,60.57,60.53,60.53,163580.0,60.1996,60.2095,60.1697,60.1697,163580.0
2019-09-05 15:45:00,60.53,60.55,60.51,60.52,146000.0,60.1697,60.1896,60.1499,60.1598,146000.0
2019-09-05 15:50:00,60.51,60.6,60.5,60.56,250220.0,60.1499,60.2393,60.1399,60.1996,250220.0
2019-09-05 15:55:00,60.56,60.61,60.52,60.56,575700.0,60.1996,60.2493,60.1598,60.1996,575700.0
2019-09-06 09:30:00,60.37,60.45,60.22,60.24,748020.0,60.0107,60.0902,59.8616,59.8815,748020.0
2019-09-06 09:35:00,60.26,60.27,60.13,60.18,154160.0,59.9013,59.9113,59.7721,59.8218,154160.0
2019-09-06 09:40:00,60.23,60.33,60.2,60.33,276060.0,59.8715,59.9709,59.8417,59.9709,276060.0
2019-09-06 09:45:00,60.32,60.57,60.3,60.54,292380.0,59.961,60.2095,59.9411,60.1797,292380.0
2019-09-06 09:50:00,60.53,60.6,60.49,60.55,292260.0,60.1697,60.2393,60.13,60.1896,292260.0
2019-09-06 09:55:00,60.56,60.56,60.42,60.44,322180.0,60.1996,60.1996,60.0604,60.0803,322180.0
2019-09-06 10:00:00,60.45,60.47,60.32,60.37,175900.0,60.0902,60.1101,59.961,60.0107,175900.0
2019-09-06 10:05:00,60.39,60.42,60.32,60.36,85740.0,60.0306,60.0604,59.961,60.0008,85740.0
2019-09-06 10:10:00,60.36,60.38,60.32,60.32,177820.0,60.0008,60.0206,59.961,59.961,177820.0
2019-09-06 10:15:00,60.33,60.37,60.31,60.31,96260.0,59.9709,60.0107,59.9511,59.9511,96260.0
2019-09-06 10:20:00,60.3,60.34,60.21,60.33,169220.0,59.9411,59.9809,59.8516,59.9709,169220.0
2019-09-06 10:25:00,60.34,60.37,60.34,60.35,71000.0,59.9809,60.0107,59.9809,59.9908,71000.0
2019-09-06 10:30:00,60.34,60.34,60.26,60.3,189040.0,59.9809,59.9809,59.9013,59.9411,189040.0
2019-09-06 10:35:00,60.31,60.35,60.3,60.34,59140.0,59.9511,59.9908,59.9411,59.9809,59140.0
2019-09-06 10:40:00,60.35,60.45,60.35,60.45,169980.0,59.9908,60.0902,59.9908,60.0902,169980.0
2019-09-06 10:45:00,60.45,60.53,60.43,60.52,229400.0,60.0902,60.1697,60.0703,60.1598,229400.0
2019-09-06 10:50:00,60.53,60.55,60.5,60.5,92500.0,60.1697,60.1896,60.1399,60.1399,92500.0
2019-09-06 10:55:00,60.49,60.49,60.39,60.45,82520.0,60.13,60.13,60.0306,60.0902,82520.0
2019-09-06 11:00:00,60.43,60.43,60.36,60.4,167040.0,60.0703,60.0703,60.0008,60.0405,167040.0
2019-09-06 11:05:00,60.41,60.44,60.39,60.43,81780.0,60.0505,60.0803,60.0306,60.0703,81780.0
2019-09-06 11:10:00,60.41,60.41,60.37,60.4,102960.0,60.0505,60.0505,60.0107,60.0405,102960.0
2019-09-06 11:15:00,60.39,60.39,60.31,60.33,105200.0,60.0306,60.0306,59.9511,59.9709,105200.0
2019-09-06 11:20:00,60.35,60.38,60.32,60.33,81200.0,59.9908,60.0206,59.961,59.9709,81200.0
2019-09-06 11:25:00,60.34,60.38,60.34,60.38,68780.0,59.9809,60.0206,59.9809,60.0206,68780.0
2019-09-06 11:30:00,60.37,60.38,60.29,60.32,66240.0,60.0107,60.0206,59.9312,59.961,66240.0
2019-09-06 11:35:00,60.35,60.4,60.34,60.35,76320.0,59.9908,60.0405,59.9809,59.9908,76320.0
2019-09-06 11:40:00,60.37,60.39,60.33,60.35,34000.0,60.0107,60.0306,59.9709,59.9908,34000.0
2019-09-06 11:45:00,60.35,60.39,60.33,60.33,49980.0,59.9908,60.0306,59.9709,59.9709,49980.0
2019-09-06 11:50:00,60.36,60.37,60.34,60.36,138000.0,60.0008,60.0107,59.9809,60.0008,138000.0
2019-09-06 11:55:00,60.36,60.38,60.33,60.36,72700.0,60.0008,60.0206,59.9709,60.0008,72700.0
2019-09-06 12:00:00,60.34,60.36,60.33,60.35,45120.0,59.9809,60.0008,59.9709,59.9908,45120.0
2019-09-06 12:05:00,60.35,60.35,60.32,60.34,34200.0,59.9908,59.9908,59.961,59.9809,34200.0
2019-09-06 12:10:00,60.34,60.38,60.33,60.37,66140.0,59.9809,60.0206,59.9709,60.0107,66140.0
2019-09-06 12:15:00,60.37,60.39,60.36,60.37,111840.0,60.0107,60.0306,60.0008,60.0107,111840.0
2019-09-06 12:20:00,60.36,60.39,60.36,60.38,15420.0,60.0008,60.0306,60.0008,60.0206,15420.0
2019-09-06 12:25:00,60.4,60.41,60.38,60.4,58720.0,60.0405,60.0505,60.0206,60.0405,58720.0
2019-09-06 12:30:00,60.4,60.4,60.35,60.36,60000.0,60.0405,60.0405,59.9908,60.0008,60000.0
2019-09-06 12:35:00,60.36,60.38,60.34,60.38,43360.0,60.0008,60.0206,59.9809,60.0206,43360.0
2019-09-06 12:40:00,60.37,60.38,60.28,60.29,124040.0,60.0107,60.0206,59.9212,59.9312,124040.0
2019-09-06 12:45:00,60.28,60.29,60.19,60.19,140520.0,59.9212,59.9312,59.8318,59.8318,140520.0
2019-09-06 12:50:00,60.19,60.25,60.17,60.25,119220.0,59.8318,59.8914,59.8119,59.8914,119220.0
2019-09-06 12:55:00,60.24,60.3,60.24,60.28,63460.0,59.8815,59.9411,59.8815,59.9212,63460.0
2019-09-06 13:00:00,60.3,60.41,60.29,60.37,156520.0,59.9411,60.0505,59.9312,60.0107,156520.0
2019-09-06 13:05:00,60.39,60.39,60.33,60.33,62680.0,60.0306,60.0306,59.9709,59.9709,62680.0
2019-09-06 13:10:00,60.34,60.35,60.31,60.35,56060.0,59.9809,59.9908,59.9511,59.9908,56060.0
2019-09-06 13:15:00,60.37,60.41,60.35,60.36,64420.0,60.0107,60.0505,59.9908,60.0008,64420.0
2019-09-06 13:20:00,60.35,60.41,60.35,60.4,25500.0,59.9908,60.0505,59.9908,60.0405,25500.0
2019-09-06 13:25:00,60.4,60.45,60.39,60.44,82020.0,60.0405,60.0902,60.0306,60.0803,82020.0
2019-09-06 13:30:00,60.43,60.46,60.43,60.43,114100.0,60.0703,60.1002,60.0703,60.0703,114100.0
2019-09-06 13:35:00,60.41,60.48,60.41,60.46,59920.0,60.0505,60.12,60.0505,60.1002,59920.0
2019-09-06 13:40:00,60.46,60.46,60.44,60.45,27760.0,60.1002,60.1002,60.0803,60.0902,27760.0
2019-09-06 13:45:00,60.45,60.45,60.42,60.44,60180.0,60.0902,60.0902,60.0604,60.0803,60180.0
2019-09-06 13:50:00,60.45,60.46,60.42,60.45,37740.0,60.0902,60.1002,60.0604,60.0902,37740.0
2019-09-06 13:55:00,60.44,60.47,60.42,60.43,67640.0,60.0803,60.1101,60.0604,60.0703,67640.0
2019-09-06 14:00:00,60.43,60.43,60.4,60.42,34620.0,60.0703,60.0703,60.0405,60.0604,34620.0
2019-09-06 14:05:00,60.44,60.44,60.4,60.43,37020.0,60.0803,60.0803,60.0405,60.0703,37020.0
2019-09-06 14:10:00,60.43,60.43,60.4,60.41,75940.0,60.0703,60.0703,60.0405,60.0505,75940.0
2019-09-06 14:15:00,60.41,60.41,60.38,60.4,42060.0,60.0505,60.0505,60.0206,60.0405,42060.0
2019-09-06 14:20:00,60.4,60.45,60.4,60.44,37320.0,60.0405,60.0902,60.0405,60.0803,37320.0
2019-09-06 14:25:00,60.44,60.46,60.41,60.45,64000.0,60.0803,60.1002,60.0505,60.0902,64000.0
2019-09-06 14:30:00,60.45,60.49,60.43,60.49,60580.0,60.0902,60.13,60.0703,60.13,60580.0
2019-09-06 14:35:00,60.48,60.48,60.42,60.44,52060.0,60.12,60.12,60.0604,60.0803,52060.0
2019-09-06 14:40:00,60.41,60.44,60.41,60.44,36000.0,60.0505,60.0803,60.0505,60.0803,36000.0
2019-09-06 14:45:00,60.44,60.46,60.41,60.44,71080.0,60.0803,60.1002,60.0505,60.0803,71080.0
2019-09-06 14:50:00,60.46,60.46,60.41,60.42,59640.0,60.1002,60.1002,60.0505,60.0604,59640.0
2019-09-06 14:55:00,60.42,60.45,60.42,60.43,46840.0,60.0604,60.0902,60.0604,60.0703,46840.0
2019-09-06 15:00:00,60.44,60.46,60.43,60.45,51040.0,60.0803,60.1002,60.0703,60.0902,51040.0
2019-09-06 15:05:00,60.44,60.49,60.44,60.46,92020.0,60.0803,60.13,60.0803,60.1002,92020.0
2019-09-06 15:10:00,60.47,60.5,60.46,60.49,91580.0,60.1101,60.1399,60.1002,60.13,91580.0
2019-09-06 15:15:00,60.49,60.49,60.47,60.47,64860.0,60.13,60.13,60.1101,60.1101,64860.0
2019-09-06 15:20:00,60.5,60.53,60.49,60.49,84020.0,60.1399,60.1697,60.13,60.13,84020.0
2019-09-06 15:25:00,60.51,60.53,60.51,60.51,99000.0,60.1499,60.1697,60.1499,60.1499,99000.0
2019-09-06 15:30:00,60.52,60.54,60.49,60.51,116080.0,60.1598,60.1797,60.13,60.1499,116080.0
2019-09-06 15:35:00,60.51,60.51,60.46,60.46,150800.0,60.1499,60.1499,60.1002,60.1002,150800.0
2019-09-06 15:40:00,60.47,60.48,60.37,60.38,213400.0,60.1101,60.12,60.0107,60.0206,213400.0
2019-09-06 15:45:00,60.39,60.39,60.29,60.3,344800.0,60.0306,60.0306,59.9312,59.9411,344800.0
2019-09-06 15:50:00,60.3,60.31,60.18,60.2,402940.0,59.9411,59.9511,59.8218,59.8417,402940.0
2019-09-06 15:55:00,60.2,60.27,60.14,60.25,1057720.0,59.8417,59.9113,59.7821,59.8914,1057720.0
2019-09-09 09:30:00,60.22,60.25,60.07,60.18,731700.0,59.8616,59.8914,59.7125,59.8218,731700.0
2019-09-09 09:35:00,60.21,60.42,60.18,60.42,404840.0,59.8516,60.0604,59.8218,60.0604,404840.0
2019-09-09 09:40:00,60.43,60.6,60.43,60.58,538000.0,60.0703,60.2393,60.0703,60.2194,538000.0
2019-09-09 09:45:00,60.58,60.68,60.56,60.57,373340.0,60.2194,60.3188,60.1996,60.2095,373340.0
2019-09-09 09:50:00,60.57,60.66,60.5,60.61,312960.0,60.2095,60.299,60.1399,60.2493,312960.0
2019-09-09 09:55:00,60.63,60.66,60.54,60.56,225620.0,60.2691,60.299,60.1797,60.1996,225620.0
2019-09-09 10:00:00,60.57,60.72,60.57,60.68,318960.0,60.2095,60.3586,60.2095,60.3188,318960.0
2019-09-09 10:05:00,60.7,60.82,60.7,60.8,234420.0,60.3387,60.458,60.3387,60.4381,234420.0
2019-09-09 10:10:00,60.8,60.9,60.77,60.83,201340.0,60.4381,60.5375,60.4083,60.468,201340.0
2019-09-09 10:15:00,60.85,60.88,60.69,60.73,261800.0,60.4878,60.5177,60.3288,60.3686,261800.0
2019-09-09 10:20:00,60.73,60.8,60.61,60.79,248260.0,60.3686,60.4381,60.2493,60.4282,248260.0
2019-09-09 10:25:00,60.82,60.83,60.71,60.78,179520.0,60.458,60.468,60.3487,60.4183,179520.0
2019-09-09 10:30:00,60.79,60.88,60.78,60.88,120120.0,60.4282,60.5177,60.4183,60.5177,120120.0
2019-09-09 10:35:00,60.9,60.91,60.8,60.83,160160.0,60.5375,60.5475,60.4381,60.468,160160.0
2019-09-09 10:40:00,60.84,60.87,60.77,60.85,146520.0,60.4779,60.5077,60.4083,60.4878,146520.0
2019-09-09 10:45:00,60.86,60.91,60.82,60.85,154580.0,60.4978,60.5475,60.458,60.4878,154580.0
2019-09-09 10:50:00,60.88,60.97,60.88,60.97,118080.0,60.5177,60.6071,60.5177,60.6071,118080.0
2019-09-09 10:55:00,60.98,60.99,60.93,60.99,107240.0,60.6171,60.627,60.5674,60.627,107240.0
2019-09-09 11:00:00,61.0,61.0,60.83,60.83,249320.0,60.6369,60.6369,60.468,60.468,249320.0
2019-09-09 11:05:00,60.87,60.89,60.78,60.79,118400.0,60.5077,60.5276,60.4183,60.4282,118400.0
2019-09-09 11:10:00,60.79,60.83,60.75,60.78,177580.0,60.4282,60.468,60.3884,60.4183,177580.0
2019-09-09 11:15:00,60.76,60.78,60.69,60.75,139380.0,60.3984,60.4183,60.3288,60.3884,139380.0
2019-09-09 11:20:00,60.76,60.78,60.73,60.76,99040.0,60.3984,60.4183,60.3686,60.3984,99040.0
2019-09-09 11:25:00,60.77,60.77,60.73,60.73,85460.0,60.4083,60.4083,60.3686,60.3686,85460.0
2019-09-09 11:30:00,60.73,60.78,60.73,60.73,85600.0,60.3686,60.4183,60.3686,60.3686,85600.0
2019-09-09 11:35:00,60.74,60.79,60.73,60.73,119540.0,60.3785,60.4282,60.3686,60.3686,119540.0
2019-09-09 11:40:00,60.72,60.74,60.66,60.68,68340.0,60.3586,60.3785,60.299,60.3188,68340.0
2019-09-09 11:45:00,60.66,60.67,60.61,60.63,97160.0,60.299,60.3089,60.2493,60.2691,97160.0
2019-09-09 11:50:00,60.65,60.65,60.58,60.6,89120.0,60.289,60.289,60.2194,60.2393,89120.0
2019-09-09 11:55:00,60.62,60.63,60.6,60.62,117520.0,60.2592,60.2691,60.2393,60.2592,117520.0
2019-09-09 12:00:00,60.62,60.63,60.55,60.56,152460.0,60.2592,60.2691,60.1896,60.1996,152460.0
2019-09-09 12:05:00,60.56,60.58,60.52,60.52,135400.0,60.1996,60.2194,60.1598,60.1598,135400.0
2019-09-09 12:10:00,60.52,60.54,60.46,60.47,157360.0,60.1598,60.1797,60.1002,60.1101,157360.0
2019-09-09 12:15:00,60.47,60.47,60.39,60.41,109700.0,60.1101,60.1101,60.0306,60.0505,109700.0
2019-09-09 12:20:00,60.42,60.46,60.4,60.45,109400.0,60.0604,60.1002,60.0405,60.0902,109400.0
2019-09-09 12:25:00,60.43,60.43,60.31,60.34,99520.0,60.0703,60.0703,59.9511,59.9809,99520.0
2019-09-09 12:30:00,60.38,60.38,60.28,60.28,172040.0,60.0206,60.0206,59.9212,59.9212,172040.0
2019-09-09 12:35:00,60.27,60.27,60.14,60.21,228820.0,59.9113,59.9113,59.7821,59.8516,228820.0
2019-09-09 12:40:00,60.2,60.2,60.06,60.12,247300.0,59.8417,59.8417,59.7025,59.7622,247300.0
2019-09-09 12:45:00,60.13,60.15,60.11,60.14,82160.0,59.7721,59.792,59.7522,59.7821,82160.0
2019-09-09 12:50:00,60.16,60.25,60.13,60.24,91500.0,59.8019,59.8914,59.7721,59.8815,91500.0
2019-09-09 12:55:00,60.25,60.32,60.24,60.29,141540.0,59.8914,59.961,59.8815,59.9312,141540.0
2019-09-09 13:00:00,60.28,60.32,60.24,60.26,94240.0,59.9212,59.961,59.8815,59.9013,94240.0
2019-09-09 13:05:00,60.27,60.29,60.23,60.27,106740.0,59.9113,59.9312,59.8715,59.9113,106740.0
2019-09-09 13:10:00,60.27,60.32,60.1,60.12,157600.0,59.9113,59.961,59.7423,59.7622,157600.0
2019-09-09 13:15:00,60.11,60.16,60.11,60.13,56420.0,59.7522,59.8019,59.7522,59.7721,56420.0
2019-09-09 13:20:00,60.14,60.15,60.08,60.09,206180.0,59.7821,59.792,59.7224,59.7324,206180.0
2019-09-09 13:25:00,60.09,60.09,60.01,60.03,173180.0,59.7324,59.7324,59.6528,59.6727,173180.0
2019-09-09 13:30:00,60.03,60.05,59.95,60.04,197300.0,59.6727,59.6926,59.5932,59.6827,197300.0
2019-09-09 13:35:00,60.02,60.03,59.96,59.99,122420.0,59.6628,59.6727,59.6031,59.633,122420.0
2019-09-09 13:40:00,60.02,60.07,59.98,60.0,112040.0,59.6628,59.7125,59.623,59.6429,112040.0
2019-09-09 13:45:00,59.99,60.1,59.98,60.09,53220.0,59.633,59.7423,59.623,59.7324,53220.0
2019-09-09 13:50:00,60.09,60.1,60.06,60.09,59500.0,59.7324,59.7423,59.7025,59.7324,59500.0
2019-09-09 13:55:00,60.08,60.14,60.08,60.11,60780.0,59.7224,59.7821,59.7224,59.7522,60780.0
2019-09-09 14:00:00,60.1,60.15,60.1,60.1,127600.0,59.7423,59.792,59.7423,59.7423,127600.0
2019-09-09 14:05:00,60.1,60.1,59.92,59.92,100000.0,59.7423,59.7423,59.5634,59.5634,100000.0
2019-09-09 14:10:00,59.9,59.9,59.76,59.8,197340.0,59.5435,59.5435,59.4043,59.4441,197340.0
2019-09-09 14:15:00,59.8,59.88,59.78,59.78,193860.0,59.4441,59.5236,59.4242,59.4242,193860.0
2019-09-09 14:20:00,59.78,59.78,59.65,59.65,197760.0,59.4242,59.4242,59.295,59.295,197760.0
2019-09-09 14:25:00,59.63,59.73,59.63,59.68,160360.0,59.2751,59.3745,59.2751,59.3248,160360.0
2019-09-09 14:30:00,59.67,59.79,59.65,59.77,154560.0,59.3149,59.4341,59.295,59.4143,154560.0
2019-09-09 14:35:00,59.76,59.77,59.71,59.77,89780.0,59.4043,59.4143,59.3546,59.4143,89780.0
2019-09-09 14:40:00,59.79,59.83,59.75,59.8,113900.0,59.4341,59.4739,59.3944,59.4441,113900.0
2019-09-09 14:45:00,59.82,59.84,59.79,59.8,101460.0,59.464,59.4838,59.4341,59.4441,101460.0
2019-09-09 14:50:00,59.8,59.81,59.73,59.73,198640.0,59.4441,59.454,59.3745,59.3745,198640.0
2019-09-09 14:55:00,59.73,59.81,59.73,59.81,52000.0,59.3745,59.454,59.3745,59.454,52000.0
2019-09-09 15:00:00,59.79,59.93,59.76,59.91,186640.0,59.4341,59.5733,59.4043,59.5534,186640.0
2019-09-09 15:05:00,59.89,59.89,59.82,59.82,116180.0,59.5335,59.5335,59.464,59.464,116180.0
2019-09-09 15:10:00,59.84,59.94,59.82,59.94,234600.0,59.4838,59.5833,59.464,59.5833,234600.0
2019-09-09 15:15:00,59.95,60.01,59.9,59.99,174120.0,59.5932,59.6528,59.5435,59.633,174120.0
2019-09-09 15:20:00,59.99,59.99,59.95,59.96,68640.0,59.633,59.633,59.5932,59.6031,68640.0
2019-09-09 15:25:00,59.95,60.0,59.94,59.98,76260.0,59.5932,59.6429,59.5833,59.623,76260.0
2019-09-09 15:30:00,59.97,60.02,59.95,60.01,178720.0,59.6131,59.6628,59.5932,59.6528,178720.0
2019-09-09 15:35:00,60.01,60.12,59.96,60.09,268600.0,59.6528,59.7622,59.6031,59.7324,268600.0
2019-09-09 15:40:00,60.11,60.11,60.05,60.11,238400.0,59.7522,59.7522,59.6926,59.7522,238400.0
2019-09-09 15:45:00,60.11,60.14,60.07,60.09,352700.0,59.7522,59.7821,59.7125,59.7324,352700.0
2019-09-09 15:50:00,60.08,60.19,60.08,60.15,386120.0,59.7224,59.8318,59.7224,59.792,386120.0
2019-09-09 15:55:00,60.15,60.25,60.1,60.25,662680.0,59.792,59.8914,59.7423,59.8914,662680.0
2019-09-10 09:30:00,59.78,59.89,59.73,59.86,695240.0,59.4242,59.5335,59.3745,59.5037,695240.0
2019-09-10 09:35:00,59.86,60.06,59.81,60.02,315300.0,59.5037,59.7025,59.454,59.6628,315300.0
2019-09-10 09:40:00,60.03,60.11,59.92,60.09,358280.0,59.6727,59.7522,59.5634,59.7324,358280.0
2019-09-10 09:45:00,60.07,60.21,59.98,60.18,228200.0,59.7125,59.8516,59.623,59.8218,228200.0
2019-09-10 09:50:00,60.22,60.24,60.08,60.09,245220.0,59.8616,59.8815,59.7224,59.7324,245220.0
2019-09-10 09:55:00,60.1,60.15,60.06,60.09,291840.0,59.7423,59.792,59.7025,59.7324,291840.0
2019-09-10 10:00:00,60.08,60.22,60.06,60.1,187920.0,59.7224,59.8616,59.7025,59.7423,187920.0
2019-09-10 10:05:00,60.09,60.09,59.91,60.04,170780.0,59.7324,59.7324,59.5534,59.6827,170780.0
2019-09-10 10:10:00,60.0,60.04,59.94,59.99,150820.0,59.6429,59.6827,59.5833,59.633,150820.0
2019-09-10 10:15:00,60.01,60.04,59.97,59.98,118760.0,59.6528,59.6827,59.6131,59.623,118760.0
2019-09-10 10:20:00,59.99,60.04,59.96,60.02,192360.0,59.633,59.6827,59.6031,59.6628,192360.0
2019-09-10 10:25:00,60.05,60.1,60.01,60.07,107880.0,59.6926,59.7423,59.6528,59.7125,107880.0
2019-09-10 10:30:00,60.07,60.08,60.01,60.02,76500.0,59.7125,59.7224,59.6528,59.6628,76500.0
2019-09-10 10:35:00,60.01,60.15,59.97,60.06,314160.0,59.6528,59.792,59.6131,59.7025,314160.0
2019-09-10 10:40:00,60.05,60.15,60.02,60.09,199980.0,59.6926,59.792,59.6628,59.7324,199980.0
2019-09-10 10:45:00,60.09,60.13,60.03,60.13,92400.0,59.7324,59.7721,59.6727,59.7721,92400.0
2019-09-10 10:50:00,60.11,60.14,59.96,59.99,84760.0,59.7522,59.7821,59.6031,59.633,84760.0
2019-09-10 10:55:00,60.01,60.02,59.93,59.94,55880.0,59.6528,59.6628,59.5733,59.5833,55880.0
2019-09-10 11:00:00,59.98,60.11,59.9,60.07,128660.0,59.623,59.7522,59.5435,59.7125,128660.0
2019-09-10 11:05:00,60.09,60.16,60.07,60.16,106000.0,59.7324,59.8019,59.7125,59.8019,106000.0
2019-09-10 11:10:00,60.16,60.19,60.12,60.12,97260.0,59.8019,59.8318,59.7622,59.7622,97260.0
2019-09-10 11:15:00,60.12,60.12,60.03,60.05,67480.0,59.7622,59.7622,59.6727,59.6926,67480.0
2019-09-10 11:20:00,60.06,60.06,60.0,60.02,99520.0,59.7025,59.7025,59.6429,59.6628,99520.0
2019-09-10 11:25:00,60.01,60.04,59.97,60.03,61340.0,59.6528,59.6827,59.6131,59.6727,61340.0
2019-09-10 11:30:00,60.01,60.03,59.9,59.93,73120.0,59.6528,59.6727,59.5435,59.5733,73120.0
2019-09-10 11:35:00,59.9,59.96,59.88,59.9,93940.0,59.5435,59.6031,59.5236,59.5435,93940.0
2019-09-10 11:40:00,59.9,59.94,59.88,59.92,88380.0,59.5435,59.5833,59.5236,59.5634,88380.0
2019-09-10 11:45:00,59.92,60.1,59.91,60.0,171260.0,59.5634,59.7423,59.5534,59.6429,171260.0
2019-09-10 11:50:00,60.02,60.17,60.02,60.1,110080.0,59.6628,59.8119,59.6628,59.7423,110080.0
2019-09-10 11:55:00,60.11,60.11,60.03,60.03,73680.0,59.7522,59.7522,59.6727,59.6727,73680.0
2019-09-10 12:00:00,60.05,60.1,60.01,60.03,74380.0,59.6926,59.7423,59.6528,59.6727,74380.0
2019-09-10 12:05:00,60.02,60.08,59.99,60.06,99560.0,59.6628,59.7224,59.633,59.7025,99560.0
2019-09-10 12:10:00,60.06,60.15,60.04,60.15,52200.0,59.7025,59.792,59.6827,59.792,52200.0
2019-09-10 12:15:00,60.15,60.23,60.14,60.23,108800.0,59.792,59.8715,59.7821,59.8715,108800.0
2019-09-10 12:20:00,60.25,60.37,60.21,60.34,210100.0,59.8914,60.0107,59.8516,59.9809,210100.0
2019-09-10 12:25:00,60.33,60.34,60.29,60.31,38000.0,59.9709,59.9809,59.9312,59.9511,38000.0
2019-09-10 12:30:00,60.31,60.33,60.28,60.3,195660.0,59.9511,59.9709,59.9212,59.9411,195660.0
2019-09-10 12:35:00,60.3,60.34,60.3,60.31,88900.0,59.9411,59.9809,59.9411,59.9511,88900.0
2019-09-10 12:40:00,60.31,60.4,60.31,60.39,117000.0,59.9511,60.0405,59.9511,60.0306,117000.0
2019-09-10 12:45:00,60.39,60.47,60.39,60.47,76440.0,60.0306,60.1101,60.0306,60.1101,76440.0
2019-09-10 12:50:00,60.47,60.5,60.43,60.47,99580.0,60.1101,60.1399,60.0703,60.1101,99580.0
2019-09-10 12:55:00,60.45,60.46,60.33,60.33,50000.0,60.0902,60.1002,59.9709,59.9709,50000.0
2019-09-10 13:00:00,60.35,60.35,60.25,60.25,51220.0,59.9908,59.9908,59.8914,59.8914,51220.0
2019-09-10 13:05:00,60.24,60.26,60.19,60.21,36000.0,59.8815,59.9013,59.8318,59.8516,36000.0
2019-09-10 13:10:00,60.23,60.25,60.21,60.24,175240.0,59.8715,59.8914,59.8516,59.8815,175240.0
2019-09-10 13:15:00,60.25,60.25,60.09,60.1,192040.0,59.8914,59.8914,59.7324,59.7423,192040.0
2019-09-10 13:20:00,60.1,60.2,60.07,60.2,128140.0,59.7423,59.8417,59.7125,59.8417,128140.0
2019-09-10 13:25:00,60.2,60.24,60.19,60.21,86980.0,59.8417,59.8815,59.8318,59.8516,86980.0
2019-09-10 13:30:00,60.22,60.33,60.22,60.29,62340.0,59.8616,59.9709,59.8616,59.9312,62340.0
2019-09-10 13:35:00,60.29,60.32,60.28,60.29,77040.0,59.9312,59.961,59.9212,59.9312,77040.0
2019-09-10 13:40:00,60.29,60.34,60.28,60.31,79940.0,59.9312,59.9809,59.9212,59.9511,79940.0
2019-09-10 13:45:00,60.3,60.41,60.29,60.4,47480.0,59.9411,60.0505,59.9312,60.0405,47480.0
2019-09-10 13:50:00,60.4,60.44,60.37,60.37,70420.0,60.0405,60.0803,60.0107,60.0107,70420.0
2019-09-10 13:55:00,60.37,60.39,60.21,60.21,124020.0,60.0107,60.0306,59.8516,59.8516,124020.0
2019-09-10 14:00:00,60.26,60.27,60.13,60.14,96600.0,59.9013,59.9113,59.7721,59.7821,96600.0
2019-09-10 14:05:00,60.14,60.18,60.13,60.16,87660.0,59.7821,59.8218,59.7721,59.8019,87660.0
2019-09-10 14:10:00,60.15,60.15,60.1,60.12,58460.0,59.792,59.792,59.7423,59.7622,58460.0
2019-09-10 14:15:00,60.12,60.14,60.1,60.13,65860.0,59.7622,59.7821,59.7423,59.7721,65860.0
2019-09-10 14:20:00,60.12,60.14,60.09,60.09,75660.0,59.7622,59.7821,59.7324,59.7324,75660.0
2019-09-10 14:25:00,60.1,60.12,60.02,60.03,59300.0,59.7423,59.7622,59.6628,59.6727,59300.0
2019-09-10 14:30:00,60.03,60.1,60.03,60.06,65000.0,59.6727,59.7423,59.6727,59.7025,65000.0
2019-09-10 14:35:00,60.07,60.07,59.96,59.98,127720.0,59.7125,59.7125,59.6031,59.623,127720.0
2019-09-10 14:40:00,59.99,60.0,59.96,59.96,104920.0,59.633,59.6429,59.6031,59.6031,104920.0
2019-09-10 14:45:00,59.98,59.99,59.93,59.94,77080.0,59.623,59.633,59.5733,59.5833,77080.0
2019-09-10 14:50:00,59.93,60.01,59.91,60.01,94860.0,59.5733,59.6528,59.5534,59.6528,94860.0
2019-09-10 14:55:00,60.01,60.05,60.01,60.05,251120.0,59.6528,59.6926,59.6528,59.6926,251120.0
2019-09-10 15:00:00,60.07,60.09,60.04,60.07,103220.0,59.7125,59.7324,59.6827,59.7125,103220.0
2019-09-10 15:05:00,60.08,60.08,60.04,60.04,178500.0,59.7224,59.7224,59.6827,59.6827,178500.0
2019-09-10 15:10:00,60.02,60.03,60.0,60.0,87920.0,59.6628,59.6727,59.6429,59.6429,87920.0
2019-09-10 15:15:00,60.0,60.07,59.99,60.06,108520.0,59.6429,59.7125,59.633,59.7025,108520.0
2019-09-10 15:20:00,60.05,60.05,59.96,59.97,150600.0,59.6926,59.6926,59.6031,59.6131,150600.0
2019-09-10 15:25:00,59.98,60.0,59.96,59.97,147740.0,59.623,59.6429,59.6031,59.6131,147740.0
2019-09-10 15:30:00,59.97,60.04,59.96,60.01,119680.0,59.6131,59.6827,59.6031,59.6528,119680.0
2019-09-10 15:35:00,60.02,60.06,60.01,60.05,142420.0,59.6628,59.7025,59.6528,59.6926,142420.0
2019-09-10 15:40:00,60.06,60.1,60.02,60.08,165640.0,59.7025,59.7423,59.6628,59.7224,165640.0
2019-09-10 15:45:00,60.07,60.13,60.07,60.1,158060.0,59.7125,59.7721,59.7125,59.7423,158060.0
2019-09-10 15:50:00,60.11,60.13,59.97,59.99,375720.0,59.7522,59.7721,59.6131,59.633,375720.0
2019-09-10 15:55:00,59.98,60.39,59.98,60.36,1392640.0,59.623,60.0306,59.623,60.0008,1392640.0
2019-09-11 09:30:00,60.17,60.6,60.11,60.44,892980.0,59.8119,60.2393,59.7522,60.0803,892980.0
2019-09-11 09:35:00,60.35,60.53,60.32,60.47,401660.0,59.9908,60.1697,59.961,60.1101,401660.0
2019-09-11 09:40:00,60.5,60.66,60.46,60.65,369100.0,60.1399,60.299,60.1002,60.289,369100.0
2019-09-11 09:45:00,60.59,60.83,60.53,60.76,332600.0,60.2294,60.468,60.1697,60.3984,332600.0
2019-09-11 09:50:00,60.76,60.76,60.58,60.64,221660.0,60.3984,60.3984,60.2194,60.2791,221660.0
2019-09-11 09:55:00,60.64,60.65,60.42,60.59,318560.0,60.2791,60.289,60.0604,60.2294,318560.0
2019-09-11 10:00:00,60.6,60.67,60.5,60.54,194300.0,60.2393,60.3089,60.1399,60.1797,194300.0
2019-09-11 10:05:00,60.56,60.67,60.54,60.61,148440.0,60.1996,60.3089,60.1797,60.2493,148440.0
2019-09-11 10:10:00,60.62,60.8,60.56,60.72,185720.0,60.2592,60.4381,60.1996,60.3586,185720.0
2019-09-11 10:15:00,60.75,60.79,60.72,60.77,158180.0,60.3884,60.4282,60.3586,60.4083,158180.0
2019-09-11 10:20:00,60.76,60.77,60.67,60.73,107460.0,60.3984,60.4083,60.3089,60.3686,107460.0
2019-09-11 10:25:00,60.69,60.76,60.69,60.75,118520.0,60.3288,60.3984,60.3288,60.3884,118520.0
2019-09-11 10:30:00,60.76,60.8,60.74,60.74,100040.0,60.3984,60.4381,60.3785,60.3785,100040.0
2019-09-11 10:35:00,60.75,60.89,60.75,60.83,110860.0,60.3884,60.5276,60.3884,60.468,110860.0
2019-09-11 10:40:00,60.85,60.91,60.83,60.89,181580.0,60.4878,60.5475,60.468,60.5276,181580.0
2019-09-11 10:45:00,60.88,60.9,60.84,60.86,64740.0,60.5177,60.5375,60.4779,60.4978,64740.0
2019-09-11 10:50:00,60.88,60.94,60.88,60.94,86380.0,60.5177,60.5773,60.5177,60.5773,86380.0
2019-09-11 10:55:00,60.95,60.96,60.91,60.93,86020.0,60.5872,60.5972,60.5475,60.5674,86020.0
2019-09-11 11:00:00,60.95,60.97,60.93,60.93,107660.0,60.5872,60.6071,60.5674,60.5674,107660.0
2019-09-11 11:05:00,60.93,60.93,60.9,60.92,107400.0,60.5674,60.5674,60.5375,60.5574,107400.0
2019-09-11 11:10:00,60.92,60.92,60.89,60.9,124200.0,60.5574,60.5574,60.5276,60.5375,124200.0
2019-09-11 11:15:00,60.91,60.92,60.85,60.86,137700.0,60.5475,60.5574,60.4878,60.4978,137700.0
2019-09-11 11:20:00,60.86,60.91,60.85,60.89,95180.0,60.4978,60.5475,60.4878,60.5276,95180.0
2019-09-11 11:25:00,60.9,60.95,60.9,60.93,108920.0,60.5375,60.5872,60.5375,60.5674,108920.0
2019-09-11 11:30:00,60.94,61.01,60.93,60.98,328220.0,60.5773,60.6469,60.5674,60.6171,328220.0
2019-09-11 11:35:00,60.99,61.0,60.96,60.97,126340.0,60.627,60.6369,60.5972,60.6071,126340.0
2019-09-11 11:40:00,60.98,60.98,60.94,60.98,132340.0,60.6171,60.6171,60.5773,60.6171,132340.0
2019-09-11 11:45:00,60.99,61.0,60.96,61.0,61760.0,60.627,60.6369,60.5972,60.6369,61760.0
2019-09-11 11:50:00,60.98,61.03,60.98,61.0,231060.0,60.6171,60.6668,60.6171,60.6369,231060.0
2019-09-11 11:55:00,61.0,61.04,60.98,61.02,59640.0,60.6369,60.6767,60.6171,60.6568,59640.0
2019-09-11 12:00:00,61.02,61.08,61.02,61.07,182540.0,60.6568,60.7165,60.6568,60.7065,182540.0
2019-09-11 12:05:00,61.09,61.13,61.08,61.11,118720.0,60.7264,60.7662,60.7165,60.7463,118720.0
2019-09-11 12:10:00,61.12,61.13,61.08,61.08,99580.0,60.7562,60.7662,60.7165,60.7165,99580.0
2019-09-11 12:15:00,61.09,61.1,61.06,61.08,108660.0,60.7264,60.7363,60.6966,60.7165,108660.0
2019-09-11 12:20:00,61.08,61.1,61.06,61.08,125600.0,60.7165,60.7363,60.6966,60.7165,125600.0
2019-09-11 12:25:00,61.07,61.07,61.01,61.03,124920.0,60.7065,60.7065,60.6469,60.6668,124920.0
2019-09-11 12:30:00,61.03,61.1,61.01,61.06,135800.0,60.6668,60.7363,60.6469,60.6966,135800.0
2019-09-11 12:35:00,61.08,61.09,61.05,61.08,58000.0,60.7165,60.7264,60.6866,60.7165,58000.0
2019-09-11 12:40:00,61.09,61.1,61.06,61.06,141860.0,60.7264,60.7363,60.6966,60.6966,141860.0
2019-09-11 12:45:00,61.08,61.12,61.07,61.08,131380.0,60.7165,60.7562,60.7065,60.7165,131380.0
2019-09-11 12:50:00,61.09,61.09,61.06,61.06,61240.0,60.7264,60.7264,60.6966,60.6966,61240.0
2019-09-11 12:55:00,61.06,61.09,61.04,61.04,79400.0,60.6966,60.7264,60.6767,60.6767,79400.0
2019-09-11 13:00:00,61.03,61.05,61.01,61.01,100080.0,60.6668,60.6866,60.6469,60.6469,100080.0
2019-09-11 13:05:00,61.03,61.06,61.01,61.04,128360.0,60.6668,60.6966,60.6469,60.6767,128360.0
2019-09-11 13:10:00,61.05,61.1,61.04,61.07,192900.0,60.6866,60.7363,60.6767,60.7065,192900.0
2019-09-11 13:15:00,61.06,61.12,61.06,61.11,151320.0,60.6966,60.7562,60.6966,60.7463,151320.0
2019-09-11 13:20:00,61.11,61.12,61.08,61.09,112980.0,60.7463,60.7562,60.7165,60.7264,112980.0
2019-09-11 13:25:00,61.09,61.09,61.04,61.04,78300.0,60.7264,60.7264,60.6767,60.6767,78300.0
2019-09-11 13:30:00,61.04,61.08,61.03,61.05,116540.0,60.6767,60.7165,60.6668,60.6866,116540.0
2019-09-11 13:35:00,61.05,61.06,61.04,61.05,183360.0,60.6866,60.6966,60.6767,60.6866,183360.0
2019-09-11 13:40:00,61.03,61.04,60.99,61.03,75580.0,60.6668,60.6767,60.627,60.6668,75580.0
2019-09-11 13:45:00,61.03,61.04,61.0,61.02,81300.0,60.6668,60.6767,60.6369,60.6568,81300.0
2019-09-11 13:50:00,61.03,61.05,60.98,60.98,82180.0,60.6668,60.6866,60.6171,60.6171,82180.0
2019-09-11 13:55:00,60.98,60.99,60.92,60.93,165480.0,60.6171,60.627,60.5574,60.5674,165480.0
2019-09-11 14:00:00,60.91,60.92,60.84,60.84,102620.0,60.5475,60.5574,60.4779,60.4779,102620.0
2019-09-11 14:05:00,60.86,60.88,60.82,60.87,165060.0,60.4978,60.5177,60.458,60.5077,165060.0
2019-09-11 14:10:00,60.86,60.88,60.85,60.85,54800.0,60.4978,60.5177,60.4878,60.4878,54800.0
2019-09-11 14:15:00,60.86,60.86,60.82,60.82,59340.0,60.4978,60.4978,60.458,60.458,59340.0
2019-09-11 14:20:00,60.82,60.83,60.81,60.81,58400.0,60.458,60.468,60.4481,60.4481,58400.0
2019-09-11 14:25:00,60.8,60.84,60.8,60.81,63200.0,60.4381,60.4779,60.4381,60.4481,63200.0
2019-09-11 14:30:00,60.79,60.8,60.76,60.76,73820.0,60.4282,60.4381,60.3984,60.3984,73820.0
2019-09-11 14:35:00,60.76,60.78,60.75,60.76,91040.0,60.3984,60.4183,60.3884,60.3984,91040.0
2019-09-11 14:40:00,60.77,60.83,60.77,60.83,65320.0,60.4083,60.468,60.4083,60.468,65320.0
2019-09-11 14:45:00,60.83,60.83,60.77,60.77,108080.0,60.468,60.468,60.4083,60.4083,108080.0
2019-09-11 14:50:00,60.77,60.78,60.71,60.78,96200.0,60.4083,60.4183,60.3487,60.4183,96200.0
2019-09-11 14:55:00,60.78,60.79,60.77,60.79,46200.0,60.4183,60.4282,60.4083,60.4282,46200.0
2019-09-11 15:00:00,60.79,60.87,60.79,60.84,251320.0,60.4282,60.5077,60.4282,60.4779,251320.0
2019-09-11 15:05:00,60.83,60.89,60.8,60.8,121660.0,60.468,60.5276,60.4381,60.4381,121660.0
2019-09-11 15:10:00,60.81,60.82,60.78,60.81,62400.0,60.4481,60.458,60.4183,60.4481,62400.0
2019-09-11 15:15:00,60.81,60.89,60.81,60.85,127680.0,60.4481,60.5276,60.4481,60.4878,127680.0
2019-09-11 15:20:00,60.85,60.89,60.85,60.87,91660.0,60.4878,60.5276,60.4878,60.5077,91660.0
2019-09-11 15:25:00,60.86,60.96,60.86,60.93,89640.0,60.4978,60.5972,60.4978,60.5674,89640.0
2019-09-11 15:30:00,60.93,60.97,60.91,60.92,63300.0,60.5674,60.6071,60.5475,60.5574,63300.0
2019-09-11 15:35:00,60.92,60.96,60.91,60.95,292420.0,60.5574,60.5972,60.5475,60.5872,292420.0
2019-09-11 15:40:00,60.95,60.95,60.86,60.89,208940.0,60.5872,60.5872,60.4978,60.5276,208940.0
2019-09-11 15:45:00,60.88,60.89,60.79,60.82,180280.0,60.5177,60.5276,60.4282,60.458,180280.0
2019-09-11 15:50:00,60.82,60.92,60.79,60.9,268460.0,60.458,60.5574,60.4282,60.5375,268460.0
2019-09-11 15:55:00,60.95,61.08,60.8,61.01,819500.0,60.5872,60.7165,60.4381,60.6469,819500.0
2019-09-12 09:30:00,61.25,61.37,61.15,61.33,842480.0,60.8855,61.0047,60.7861,60.965,842480.0
2019-09-12 09:35:00,61.36,61.41,61.23,61.35,317700.0,60.9948,61.0445,60.8656,60.9849,317700.0
2019-09-12 09:40:00,61.35,61.44,61.26,61.27,306660.0,60.9849,61.0743,60.8954,60.9053,306660.0
2019-09-12 09:45:00,61.3,61.4,61.19,61.26,258260.0,60.9352,61.0346,60.8258,60.8954,258260.0
2019-09-12 09:50:00,61.25,61.4,61.23,61.39,234100.0,60.8855,61.0346,60.8656,61.0246,234100.0
2019-09-12 09:55:00,61.4,61.47,61.36,61.47,179900.0,61.0346,61.1041,60.9948,61.1041,179900.0
2019-09-12 10:00:00,61.48,61.55,61.42,61.54,295240.0,61.1141,61.1837,61.0544,61.1737,295240.0
2019-09-12 10:05:00,61.55,61.56,61.49,61.5,226460.0,61.1837,61.1936,61.124,61.134,226460.0
2019-09-12 10:10:00,61.5,61.77,61.48,61.58,568820.0,61.134,61.4024,61.1141,61.2135,568820.0
2019-09-12 10:15:00,61.57,61.73,61.56,61.71,244920.0,61.2036,61.3626,61.1936,61.3427,244920.0
2019-09-12 10:20:00,61.71,61.83,61.69,61.81,204040.0,61.3427,61.462,61.3228,61.4421,204040.0
2019-09-12 10:25:00,61.82,61.84,61.73,61.81,190460.0,61.4521,61.4719,61.3626,61.4421,190460.0
2019-09-12 10:30:00,61.85,61.87,61.79,61.81,224260.0,61.4819,61.5018,61.4222,61.4421,224260.0
2019-09-12 10:35:00,61.82,61.86,61.74,61.86,157580.0,61.4521,61.4918,61.3725,61.4918,157580.0
2019-09-12 10:40:00,61.88,61.91,61.82,61.89,182240.0,61.5117,61.5415,61.4521,61.5216,182240.0
2019-09-12 10:45:00,61.9,61.95,61.89,61.93,224000.0,61.5316,61.5813,61.5216,61.5614,224000.0
2019-09-12 10:50:00,61.95,61.95,61.67,61.8,314800.0,61.5813,61.5813,61.303,61.4322,314800.0
2019-09-12 10:55:00,61.74,61.8,61.68,61.76,189240.0,61.3725,61.4322,61.3129,61.3924,189240.0
2019-09-12 11:00:00,61.75,61.87,61.72,61.85,159420.0,61.3825,61.5018,61.3527,61.4819,159420.0
2019-09-12 11:05:00,61.83,61.85,61.74,61.84,250240.0,61.462,61.4819,61.3725,61.4719,250240.0
2019-09-12 11:10:00,61.84,61.91,61.83,61.91,305080.0,61.4719,61.5415,61.462,61.5415,305080.0
2019-09-12 11:15:00,61.9,61.95,61.9,61.93,182780.0,61.5316,61.5813,61.5316,61.5614,182780.0
2019-09-12 11:20:00,61.92,61.95,61.89,61.92,213880.0,61.5515,61.5813,61.5216,61.5515,213880.0
2019-09-12 11:25:00,61.93,61.94,61.86,61.91,440300.0,61.5614,61.5713,61.4918,61.5415,440300.0
2019-09-12 11:30:00,61.9,61.97,61.84,61.84,541700.0,61.5316,61.6012,61.4719,61.4719,541700.0
2019-09-12 11:35:00,61.85,61.88,61.82,61.87,221320.0,61.4819,61.5117,61.4521,61.5018,221320.0
2019-09-12 11:40:00,61.86,61.9,61.83,61.88,217720.0,61.4918,61.5316,61.462,61.5117,217720.0
2019-09-12 11:45:00,61.87,61.94,61.85,61.9,331860.0,61.5018,61.5713,61.4819,61.5316,331860.0
2019-09-12 11:50:00,61.9,61.92,61.87,61.87,91520.0,61.5316,61.5515,61.5018,61.5018,91520.0
2019-09-12 11:55:00,61.87,61.9,61.83,61.89,232000.0,61.5018,61.5316,61.462,61.5216,232000.0
2019-09-12 12:00:00,61.89,61.94,61.87,61.92,217080.0,61.5216,61.5713,61.5018,61.5515,217080.0
2019-09-12 12:05:00,61.9,61.94,61.84,61.84,419500.0,61.5316,61.5713,61.4719,61.4719,419500.0
2019-09-12 12:10:00,61.84,61.88,61.82,61.87,74000.0,61.4719,61.5117,61.4521,61.5018,74000.0
2019-09-12 12:15:00,61.89,61.89,61.83,61.83,109560.0,61.5216,61.5216,61.462,61.462,109560.0
2019-09-12 12:20:00,61.83,61.87,61.75,61.76,145040.0,61.462,61.5018,61.3825,61.3924,145040.0
2019-09-12 12:25:00,61.76,61.83,61.75,61.82,103660.0,61.3924,61.462,61.3825,61.4521,103660.0
2019-09-12 12:30:00,61.81,61.84,61.81,61.82,61400.0,61.4421,61.4719,61.4421,61.4521,61400.0
2019-09-12 12:35:00,61.82,61.87,61.81,61.84,98860.0,61.4521,61.5018,61.4421,61.4719,98860.0
2019-09-12 12:40:00,61.82,61.88,61.8,61.86,107820.0,61.4521,61.5117,61.4322,61.4918,107820.0
2019-09-12 12:45:00,61.87,61.9,61.86,61.89,81520.0,61.5018,61.5316,61.4918,61.5216,81520.0
2019-09-12 12:50:00,61.9,61.93,61.9,61.9,124120.0,61.5316,61.5614,61.5316,61.5316,124120.0
2019-09-12 12:55:00,61.91,61.93,61.89,61.91,53400.0,61.5415,61.5614,61.5216,61.5415,53400.0
2019-09-12 13:00:00,61.9,62.02,61.9,61.95,174380.0,61.5316,61.6509,61.5316,61.5813,174380.0
2019-09-12 13:05:00,61.94,61.99,61.91,61.92,129700.0,61.5713,61.6211,61.5415,61.5515,129700.0
2019-09-12 13:10:00,61.91,61.92,61.83,61.91,89760.0,61.5415,61.5515,61.462,61.5415,89760.0
2019-09-12 13:15:00,61.92,61.92,61.85,61.91,82620.0,61.5515,61.5515,61.4819,61.5415,82620.0
2019-09-12 13:20:00,61.93,61.95,61.9,61.95,65500.0,61.5614,61.5813,61.5316,61.5813,65500.0
2019-09-12 13:25:00,61.95,62.0,61.94,61.99,147940.0,61.5813,61.631,61.5713,61.6211,147940.0
2019-09-12 13:30:00,61.99,62.09,61.99,61.99,132380.0,61.6211,61.7205,61.6211,61.6211,132380.0
2019-09-12 13:35:00,62.01,62.02,61.99,62.0,66360.0,61.6409,61.6509,61.6211,61.631,66360.0
2019-09-12 13:40:00,62.01,62.01,61.94,61.98,135780.0,61.6409,61.6409,61.5713,61.6111,135780.0
2019-09-12 13:45:00,61.98,62.02,61.98,62.0,62780.0,61.6111,61.6509,61.6111,61.631,62780.0
2019-09-12 13:50:00,62.01,62.02,61.96,61.98,166560.0,61.6409,61.6509,61.5912,61.6111,166560.0
2019-09-12 13:55:00,61.98,61.99,61.96,61.98,141920.0,61.6111,61.6211,61.5912,61.6111,141920.0
2019-09-12 14:00:00,61.98,62.02,61.97,62.02,328080.0,61.6111,61.6509,61.6012,61.6509,328080.0
2019-09-12 14:05:00,62.01,62.01,61.98,61.98,65600.0,61.6409,61.6409,61.6111,61.6111,65600.0
2019-09-12 14:10:00,61.99,62.02,61.98,61.99,104020.0,61.6211,61.6509,61.6111,61.6211,104020.0
2019-09-12 14:15:00,61.99,61.99,61.93,61.94,154260.0,61.6211,61.6211,61.5614,61.5713,154260.0
2019-09-12 14:20:00,61.94,61.94,61.87,61.87,153000.0,61.5713,61.5713,61.5018,61.5018,153000.0
2019-09-12 14:25:00,61.87,61.94,61.86,61.93,99600.0,61.5018,61.5713,61.4918,61.5614,99600.0
2019-09-12 14:30:00,61.92,62.0,61.91,61.97,154600.0,61.5515,61.631,61.5415,61.6012,154600.0
2019-09-12 14:35:00,61.96,62.0,61.96,61.98,87120.0,61.5912,61.631,61.5912,61.6111,87120.0
2019-09-12 14:40:00,61.98,62.03,61.98,62.02,126700.0,61.6111,61.6608,61.6111,61.6509,126700.0
2019-09-12 14:45:00,62.02,62.03,62.0,62.01,54000.0,61.6509,61.6608,61.631,61.6409,54000.0
2019-09-12 14:50:00,62.02,62.04,61.99,61.99,72220.0,61.6509,61.6708,61.6211,61.6211,72220.0
2019-09-12 14:55:00,62.01,62.03,61.98,62.01,70820.0,61.6409,61.6608,61.6111,61.6409,70820.0
2019-09-12 15:00:00,62.01,62.04,61.99,62.03,226060.0,61.6409,61.6708,61.6211,61.6608,226060.0
2019-09-12 15:05:00,62.04,62.05,61.99,62.0,218700.0,61.6708,61.6807,61.6211,61.631,218700.0
2019-09-12 15:10:00,61.99,62.01,61.96,62.01,128780.0,61.6211,61.6409,61.5912,61.6409,128780.0
2019-09-12 15:15:00,62.01,62.02,62.0,62.02,91000.0,61.6409,61.6509,61.631,61.6509,91000.0
2019-09-12 15:20:00,62.02,62.02,61.96,61.97,319500.0,61.6509,61.6509,61.5912,61.6012,319500.0
2019-09-12 15:25:00,61.98,62.02,61.96,61.97,135140.0,61.6111,61.6509,61.5912,61.6012,135140.0
2019-09-12 15:30:00,61.97,62.0,61.95,61.96,133520.0,61.6012,61.631,61.5813,61.5912,133520.0
2019-09-12 15:35:00,61.96,61.99,61.95,61.99,173140.0,61.5912,61.6211,61.5813,61.6211,173140.0
2019-09-12 15:40:00,61.98,61.98,61.93,61.93,192480.0,61.6111,61.6111,61.5614,61.5614,192480.0
2019-09-12 15:45:00,61.92,61.96,61.9,61.9,297100.0,61.5515,61.5912,61.5316,61.5316,297100.0
2019-09-12 15:50:00,61.89,61.92,61.85,61.9,323960.0,61.5216,61.5515,61.4819,61.5316,323960.0
2019-09-12 15:55:00,61.88,61.88,61.7,61.7,1461040.0,61.5117,61.5117,61.3328,61.3328,1461040.0
2019-09-13 09:30:00,61.57,61.66,61.35,61.41,758840.0,61.2036,61.293,60.9849,61.0445,758840.0
2019-09-13 09:35:00,61.41,61.56,61.4,61.45,209640.0,61.0445,61.1936,61.0346,61.0843,209640.0
2019-09-13 09:40:00,61.46,61.7,61.46,61.62,292540.0,61.0942,61.3328,61.0942,61.2533,292540.0
2019-09-13 09:45:00,61.62,61.62,61.55,61.62,174460.0,61.2533,61.2533,61.1837,61.2533,174460.0
2019-09-13 09:50:00,61.61,61.83,61.61,61.81,364720.0,61.2433,61.462,61.2433,61.4421,364720.0
2019-09-13 09:55:00,61.78,61.8,61.64,61.68,136500.0,61.4123,61.4322,61.2731,61.3129,136500.0
2019-09-13 10:00:00,61.74,61.74,61.62,61.62,104180.0,61.3725,61.3725,61.2533,61.2533,104180.0
2019-09-13 10:05:00,61.64,61.66,61.47,61.47,144980.0,61.2731,61.293,61.1041,61.1041,144980.0
2019-09-13 10:10:00,61.45,61.54,61.43,61.53,278120.0,61.0843,61.1737,61.0644,61.1638,278120.0
2019-09-13 10:15:00,61.56,61.66,61.52,61.63,177280.0,61.1936,61.293,61.1538,61.2632,177280.0
2019-09-13 10:20:00,61.65,61.7,61.58,61.68,307320.0,61.2831,61.3328,61.2135,61.3129,307320.0
2019-09-13 10:25:00,61.66,61.77,61.66,61.75,209660.0,61.293,61.4024,61.293,61.3825,209660.0
2019-09-13 10:30:00,61.75,61.84,61.69,61.71,190120.0,61.3825,61.4719,61.3228,61.3427,190120.0
2019-09-13 10:35:00,61.71,61.82,61.66,61.8,115920.0,61.3427,61.4521,61.293,61.4322,115920.0
2019-09-13 10:40:00,61.79,61.82,61.76,61.76,85900.0,61.4222,61.4521,61.3924,61.3924,85900.0
2019-09-13 10:45:00,61.76,61.84,61.73,61.82,101360.0,61.3924,61.4719,61.3626,61.4521,101360.0
2019-09-13 10:50:00,61.85,61.86,61.78,61.8,91320.0,61.4819,61.4918,61.4123,61.4322,91320.0
2019-09-13 10:55:00,61.84,61.87,61.78,61.8,79600.0,61.4719,61.5018,61.4123,61.4322,79600.0
2019-09-13 11:00:00,61.83,61.87,61.79,61.84,112940.0,61.462,61.5018,61.4222,61.4719,112940.0
2019-09-13 11:05:00,61.83,61.91,61.8,61.87,212560.0,61.462,61.5415,61.4322,61.5018,212560.0
2019-09-13 11:10:00,61.87,61.87,61.83,61.83,78620.0,61.5018,61.5018,61.462,61.462,78620.0
2019-09-13 11:15:00,61.85,61.89,61.84,61.87,119460.0,61.4819,61.5216,61.4719,61.5018,119460.0
2019-09-13 11:20:00,61.86,61.88,61.8,61.8,198160.0,61.4918,61.5117,61.4322,61.4322,198160.0
2019-09-13 11:25:00,61.8,61.82,61.58,61.62,309320.0,61.4322,61.4521,61.2135,61.2533,309320.0
2019-09-13 11:30:00,61.65,61.66,61.62,61.65,127260.0,61.2831,61.293,61.2533,61.2831,127260.0
2019-09-13 11:35:00,61.65,61.65,61.61,61.62,52000.0,61.2831,61.2831,61.2433,61.2533,52000.0
2019-09-13 11:40:00,61.62,61.64,61.6,61.64,149180.0,61.2533,61.2731,61.2334,61.2731,149180.0
2019-09-13 11:45:00,61.64,61.67,61.61,61.64,85320.0,61.2731,61.303,61.2433,61.2731,85320.0
2019-09-13 11:50:00,61.65,61.7,61.61,61.64,90020.0,61.2831,61.3328,61.2433,61.2731,90020.0
2019-09-13 11:55:00,61.66,61.67,61.64,61.64,40200.0,61.293,61.303,61.2731,61.2731,40200.0
2019-09-13 12:00:00,61.65,61.65,61.58,61.62,94820.0,61.2831,61.2831,61.2135,61.2533,94820.0
2019-09-13 12:05:00,61.63,61.72,61.63,61.72,77000.0,61.2632,61.3527,61.2632,61.3527,77000.0
2019-09-13 12:10:00,61.72,61.72,61.62,61.62,53460.0,61.3527,61.3527,61.2533,61.2533,53460.0
2019-09-13 12:15:00,61.6,61.65,61.6,61.64,60640.0,61.2334,61.2831,61.2334,61.2731,60640.0
2019-09-13 12:20:00,61.63,61.63,61.51,61.54,118180.0,61.2632,61.2632,61.1439,61.1737,118180.0
2019-09-13 12:25:00,61.54,61.55,61.47,61.5,118720.0,61.1737,61.1837,61.1041,61.134,118720.0
2019-09-13 12:30:00,61.51,61.6,61.51,61.6,72000.0,61.1439,61.2334,61.1439,61.2334,72000.0
2019-09-13 12:35:00,61.59,61.66,61.57,61.65,89400.0,61.2234,61.293,61.2036,61.2831,89400.0
2019-09-13 12:40:00,61.65,61.66,61.61,61.64,69520.0,61.2831,61.293,61.2433,61.2731,69520.0
2019-09-13 12:45:00,61.63,61.64,61.61,61.62,52940.0,61.2632,61.2731,61.2433,61.2533,52940.0
2019-09-13 12:50:00,61.62,61.71,61.6,61.67,83340.0,61.2533,61.3427,61.2334,61.303,83340.0
2019-09-13 12:55:00,61.67,61.71,61.56,61.61,116300.0,61.303,61.3427,61.1936,61.2433,116300.0
2019-09-13 13:00:00,61.61,61.65,61.61,61.65,64000.0,61.2433,61.2831,61.2433,61.2831,64000.0
2019-09-13 13:05:00,61.65,61.74,61.63,61.74,81640.0,61.2831,61.3725,61.2632,61.3725,81640.0
2019-09-13 13:10:00,61.73,61.75,61.72,61.74,57900.0,61.3626,61.3825,61.3527,61.3725,57900.0
2019-09-13 13:15:00,61.75,61.81,61.73,61.8,30000.0,61.3825,61.4421,61.3626,61.4322,30000.0
2019-09-13 13:20:00,61.75,61.77,61.71,61.75,49480.0,61.3825,61.4024,61.3427,61.3825,49480.0
2019-09-13 13:25:00,61.75,61.76,61.74,61.75,30280.0,61.3825,61.3924,61.3725,61.3825,30280.0
2019-09-13 13:30:00,61.75,61.84,61.75,61.84,46200.0,61.3825,61.4719,61.3825,61.4719,46200.0
2019-09-13 13:35:00,61.83,61.84,61.76,61.79,42000.0,61.462,61.4719,61.3924,61.4222,42000.0
2019-09-13 13:40:00,61.81,61.83,61.65,61.7,79880.0,61.4421,61.462,61.2831,61.3328,79880.0
2019-09-13 13:45:00,61.73,61.75,61.71,61.75,72000.0,61.3626,61.3825,61.3427,61.3825,72000.0
2019-09-13 13:50:00,61.75,61.78,61.74,61.78,64020.0,61.3825,61.4123,61.3725,61.4123,64020.0
2019-09-13 13:55:00,61.78,61.78,61.64,61.64,89640.0,61.4123,61.4123,61.2731,61.2731,89640.0
2019-09-13 14:00:00,61.66,61.77,61.66,61.75,183940.0,61.293,61.4024,61.293,61.3825,183940.0
2019-09-13 14:05:00,61.75,61.78,61.73,61.76,123340.0,61.3825,61.4123,61.3626,61.3924,123340.0
2019-09-13 14:10:00,61.78,61.78,61.71,61.75,77200.0,61.4123,61.4123,61.3427,61.3825,77200.0
2019-09-13 14:15:00,61.73,61.78,61.69,61.69,78020.0,61.3626,61.4123,61.3228,61.3228,78020.0
2019-09-13 14:20:00,61.7,61.82,61.7,61.81,148340.0,61.3328,61.4521,61.3328,61.4421,148340.0
2019-09-13 14:25:00,61.81,61.81,61.73,61.79,82000.0,61.4421,61.4421,61.3626,61.4222,82000.0
2019-09-13 14:30:00,61.77,61.84,61.77,61.8,135940.0,61.4024,61.4719,61.4024,61.4322,135940.0
2019-09-13 14:35:00,61.81,61.81,61.74,61.76,200120.0,61.4421,61.4421,61.3725,61.3924,200120.0
2019-09-13 14:40:00,61.74,61.82,61.74,61.74,128560.0,61.3725,61.4521,61.3725,61.3725,128560.0
2019-09-13 14:45:00,61.74,61.82,61.73,61.79,73800.0,61.3725,61.4521,61.3626,61.4222,73800.0
2019-09-13 14:50:00,61.79,61.83,61.77,61.78,90900.0,61.4222,61.462,61.4024,61.4123,90900.0
2019-09-13 14:55:00,61.77,61.82,61.75,61.78,60660.0,61.4024,61.4521,61.3825,61.4123,60660.0
2019-09-13 15:00:00,61.8,61.8,61.71,61.71,133520.0,61.4322,61.4322,61.3427,61.3427,133520.0
2019-09-13 15:05:00,61.71,61.71,61.64,61.64,95620.0,61.3427,61.3427,61.2731,61.2731,95620.0
2019-09-13 15:10:00,61.64,61.68,61.62,61.64,93900.0,61.2731,61.3129,61.2533,61.2731,93900.0
2019-09-13 15:15:00,61.64,61.67,61.62,61.67,67580.0,61.2731,61.303,61.2533,61.303,67580.0
2019-09-13 15:20:00,61.67,61.76,61.67,61.75,206920.0,61.303,61.3924,61.303,61.3825,206920.0
2019-09-13 15:25:00,61.74,61.78,61.74,61.76,101920.0,61.3725,61.4123,61.3725,61.3924,101920.0
2019-09-13 15:30:00,61.75,61.82,61.75,61.81,211720.0,61.3825,61.4521,61.3825,61.4421,211720.0
2019-09-13 15:35:00,61.82,61.83,61.8,61.82,287020.0,61.4521,61.462,61.4322,61.4521,287020.0
2019-09-13 15:40:00,61.83,61.91,61.83,61.91,196540.0,61.462,61.5415,61.462,61.5415,196540.0
2019-09-13 15:45:00,61.93,61.96,61.91,61.96,211400.0,61.5614,61.5912,61.5415,61.5912,211400.0
2019-09-13 15:50:00,61.96,62.04,61.94,61.99,363700.0,61.5912,61.6708,61.5713,61.6211,363700.0
2019-09-13 15:55:00,62.0,62.02,61.94,61.98,830680.0,61.631,61.6509,61.5713,61.6111,830680.0
2019-09-16 09:30:00,61.52,61.75,61.46,61.72,643040.0,61.1538,61.3825,61.0942,61.3527,643040.0
2019-09-16 09:35:00,61.7,61.88,61.7,61.82,378320.0,61.3328,61.5117,61.3328,61.4521,378320.0
2019-09-16 09:40:00,61.83,61.86,61.77,61.83,180700.0,61.462,61.4918,61.4024,61.462,180700.0
2019-09-16 09:45:00,61.83,61.83,61.73,61.82,175220.0,61.462,61.462,61.3626,61.4521,175220.0
2019-09-16 09:50:00,61.86,61.98,61.83,61.9,142700.0,61.4918,61.6111,61.462,61.5316,142700.0
2019-09-16 09:55:00,61.89,61.89,61.73,61.88,218620.0,61.5216,61.5216,61.3626,61.5117,218620.0
2019-09-16 10:00:00,61.86,61.86,61.76,61.78,81720.0,61.4918,61.4918,61.3924,61.4123,81720.0
2019-09-16 10:05:00,61.8,61.85,61.76,61.82,154220.0,61.4322,61.4819,61.3924,61.4521,154220.0
2019-09-16 10:10:00,61.85,61.85,61.72,61.77,168200.0,61.4819,61.4819,61.3527,61.4024,168200.0
2019-09-16 10:15:00,61.76,61.82,61.75,61.78,150360.0,61.3924,61.4521,61.3825,61.4123,150360.0
2019-09-16 10:20:00,61.77,61.91,61.74,61.88,88680.0,61.4024,61.5415,61.3725,61.5117,88680.0
2019-09-16 10:25:00,61.88,61.89,61.78,61.78,135560.0,61.5117,61.5216,61.4123,61.4123,135560.0
2019-09-16 10:30:00,61.76,61.79,61.73,61.77,245960.0,61.3924,61.4222,61.3626,61.4024,245960.0
2019-09-16 10:35:00,61.75,61.8,61.73,61.77,211640.0,61.3825,61.4322,61.3626,61.4024,211640.0
2019-09-16 10:40:00,61.78,61.83,61.74,61.75,104240.0,61.4123,61.462,61.3725,61.3825,104240.0
2019-09-16 10:45:00,61.75,61.78,61.73,61.75,139360.0,61.3825,61.4123,61.3626,61.3825,139360.0
2019-09-16 10:50:00,61.75,61.8,61.62,61.65,124580.0,61.3825,61.4322,61.2533,61.2831,124580.0
2019-09-16 10:55:00,61.64,61.71,61.63,61.66,104100.0,61.2731,61.3427,61.2632,61.293,104100.0
2019-09-16 11:00:00,61.68,61.73,61.63,61.65,112480.0,61.3129,61.3626,61.2632,61.2831,112480.0
2019-09-16 11:05:00,61.66,61.77,61.66,61.75,96380.0,61.293,61.4024,61.293,61.3825,96380.0
2019-09-16 11:10:00,61.78,61.82,61.76,61.8,97500.0,61.4123,61.4521,61.3924,61.4322,97500.0
2019-09-16 11:15:00,61.8,61.83,61.74,61.74,55440.0,61.4322,61.462,61.3725,61.3725,55440.0
2019-09-16 11:20:00,61.72,61.73,61.68,61.68,42600.0,61.3527,61.3626,61.3129,61.3129,42600.0
2019-09-16 11:25:00,61.68,61.74,61.68,61.68,93000.0,61.3129,61.3725,61.3129,61.3129,93000.0
2019-09-16 11:30:00,61.68,61.69,61.63,61.65,132280.0,61.3129,61.3228,61.2632,61.2831,132280.0
2019-09-16 11:35:00,61.63,61.68,61.6,61.6,70420.0,61.2632,61.3129,61.2334,61.2334,70420.0
2019-09-16 11:40:00,61.63,61.63,61.59,61.6,57940.0,61.2632,61.2632,61.2234,61.2334,57940.0
2019-09-16 11:45:00,61.6,61.61,61.54,61.56,101540.0,61.2334,61.2433,61.1737,61.1936,101540.0
2019-09-16 11:50:00,61.53,61.57,61.52,61.57,61540.0,61.1638,61.2036,61.1538,61.2036,61540.0
2019-09-16 11:55:00,61.56,61.57,61.47,61.48,78700.0,61.1936,61.2036,61.1041,61.1141,78700.0
2019-09-16 12:00:00,61.47,61.58,61.47,61.57,54000.0,61.1041,61.2135,61.1041,61.2036,54000.0
2019-09-16 12:05:00,61.56,61.62,61.55,61.61,65220.0,61.1936,61.2533,61.1837,61.2433,65220.0
2019-09-16 12:10:00,61.62,61.63,61.58,61.6,104240.0,61.2533,61.2632,61.2135,61.2334,104240.0
2019-09-16 12:15:00,61.58,61.61,61.53,61.53,61920.0,61.2135,61.2433,61.1638,61.1638,61920.0
2019-09-16 12:20:00,61.56,61.57,61.5,61.5,66000.0,61.1936,61.2036,61.134,61.134,66000.0
2019-09-16 12:25:00,61.51,61.54,61.49,61.53,86600.0,61.1439,61.1737,61.124,61.1638,86600.0
2019-09-16 12:30:00,61.55,61.56,61.53,61.54,82480.0,61.1837,61.1936,61.1638,61.1737,82480.0
2019-09-16 12:35:00,61.52,61.52,61.5,61.52,83120.0,61.1538,61.1538,61.134,61.1538,83120.0
2019-09-16 12:40:00,61.51,61.51,61.4,61.43,137080.0,61.1439,61.1439,61.0346,61.0644,137080.0
2019-09-16 12:45:00,61.41,61.44,61.4,61.43,85900.0,61.0445,61.0743,61.0346,61.0644,85900.0
2019-09-16 12:50:00,61.44,61.46,61.43,61.46,180920.0,61.0743,61.0942,61.0644,61.0942,180920.0
2019-09-16 12:55:00,61.47,61.47,61.43,61.43,80320.0,61.1041,61.1041,61.0644,61.0644,80320.0
2019-09-16 13:00:00,61.41,61.42,61.38,61.39,81980.0,61.0445,61.0544,61.0147,61.0246,81980.0
2019-09-16 13:05:00,61.4,61.42,61.38,61.4,93200.0,61.0346,61.0544,61.0147,61.0346,93200.0
2019-09-16 13:10:00,61.38,61.4,61.38,61.38,146680.0,61.0147,61.0346,61.0147,61.0147,146680.0
2019-09-16 13:15:00,61.39,61.41,61.38,61.38,187100.0,61.0246,61.0445,61.0147,61.0147,187100.0
2019-09-16 13:20:00,61.38,61.4,61.38,61.38,63940.0,61.0147,61.0346,61.0147,61.0147,63940.0
2019-09-16 13:25:00,61.38,61.39,61.32,61.33,110940.0,61.0147,61.0246,60.955,60.965,110940.0
2019-09-16 13:30:00,61.33,61.35,61.32,61.33,82460.0,60.965,60.9849,60.955,60.965,82460.0
2019-09-16 13:35:00,61.32,61.34,61.28,61.34,145140.0,60.955,60.9749,60.9153,60.9749,145140.0
2019-09-16 13:40:00,61.31,61.33,61.31,61.32,60880.0,60.9451,60.965,60.9451,60.955,60880.0
2019-09-16 13:45:00,61.3,61.34,61.3,61.34,51700.0,60.9352,60.9749,60.9352,60.9749,51700.0
2019-09-16 13:50:00,61.36,61.48,61.35,61.48,107160.0,60.9948,61.1141,60.9849,61.1141,107160.0
2019-09-16 13:55:00,61.46,61.48,61.43,61.47,51660.0,61.0942,61.1141,61.0644,61.1041,51660.0
2019-09-16 14:00:00,61.48,61.49,61.4,61.41,89600.0,61.1141,61.124,61.0346,61.0445,89600.0
2019-09-16 14:05:00,61.43,61.43,61.38,61.38,96000.0,61.0644,61.0644,61.0147,61.0147,96000.0
2019-09-16 14:10:00,61.37,61.39,61.36,61.37,66400.0,61.0047,61.0246,60.9948,61.0047,66400.0
2019-09-16 14:15:00,61.36,61.39,61.34,61.39,192480.0,60.9948,61.0246,60.9749,61.0246,192480.0
2019-09-16 14:20:00,61.4,61.43,61.39,61.43,85060.0,61.0346,61.0644,61.0246,61.0644,85060.0
2019-09-16 14:25:00,61.43,61.45,61.41,61.45,64200.0,61.0644,61.0843,61.0445,61.0843,64200.0
2019-09-16 14:30:00,61.45,61.57,61.43,61.52,176760.0,61.0843,61.2036,61.0644,61.1538,176760.0
2019-09-16 14:35:00,61.5,61.53,61.5,61.51,19560.0,61.134,61.1638,61.134,61.1439,19560.0
2019-09-16 14:40:00,61.53,61.55,61.52,61.53,52000.0,61.1638,61.1837,61.1538,61.1638,52000.0
2019-09-16 14:45:00,61.54,61.57,61.52,61.56,36000.0,61.1737,61.2036,61.1538,61.1936,36000.0
2019-09-16 14:50:00,61.55,61.58,61.55,61.56,67480.0,61.1837,61.2135,61.1837,61.1936,67480.0
2019-09-16 14:55:00,61.56,61.56,61.48,61.52,76600.0,61.1936,61.1936,61.1141,61.1538,76600.0
2019-09-16 15:00:00,61.54,61.56,61.53,61.55,155280.0,61.1737,61.1936,61.1638,61.1837,155280.0
2019-09-16 15:05:00,61.54,61.54,61.51,61.53,109580.0,61.1737,61.1737,61.1439,61.1638,109580.0
2019-09-16 15:10:00,61.54,61.62,61.54,61.61,180140.0,61.1737,61.2533,61.1737,61.2433,180140.0
2019-09-16 15:15:00,61.59,61.6,61.55,61.56,81620.0,61.2234,61.2334,61.1837,61.1936,81620.0
2019-09-16 15:20:00,61.56,61.57,61.53,61.54,178880.0,61.1936,61.2036,61.1638,61.1737,178880.0
2019-09-16 15:25:00,61.55,61.57,61.5,61.5,112960.0,61.1837,61.2036,61.134,61.134,112960.0
2019-09-16 15:30:00,61.51,61.56,61.46,61.56,134580.0,61.1439,61.1936,61.0942,61.1936,134580.0
2019-09-16 15:35:00,61.54,61.58,61.54,61.57,190320.0,61.1737,61.2135,61.1737,61.2036,190320.0
2019-09-16 15:40:00,61.57,61.58,61.52,61.53,198060.0,61.2036,61.2135,61.1538,61.1638,198060.0
2019-09-16 15:45:00,61.53,61.57,61.49,61.49,189260.0,61.1638,61.2036,61.124,61.124,189260.0
2019-09-16 15:50:00,61.52,61.54,61.5,61.51,73960.0,61.1538,61.1737,61.134,61.1439,73960.0
2019-09-16 15:55:00,61.51,61.6,61.5,61.57,386160.0,61.1439,61.2334,61.134,61.2036,386160.0
2019-09-17 09:30:00,61.58,61.67,61.47,61.61,526900.0,61.2135,61.303,61.1041,61.2433,526900.0
2019-09-17 09:35:00,61.61,61.61,61.43,61.59,138960.0,61.2433,61.2433,61.0644,61.2234,138960.0
2019-09-17 09:40:00,61.57,61.75,61.55,61.59,238060.0,61.2036,61.3825,61.1837,61.2234,238060.0
2019-09-17 09:45:00,61.59,61.65,61.57,61.63,114840.0,61.2234,61.2831,61.2036,61.2632,114840.0
2019-09-17 09:50:00,61.63,61.65,61.48,61.51,261420.0,61.2632,61.2831,61.1141,61.1439,261420.0
2019-09-17 09:55:00,61.47,61.51,61.4,61.46,312360.0,61.1041,61.1439,61.0346,61.0942,312360.0
2019-09-17 10:00:00,61.42,61.46,61.36,61.42,173500.0,61.0544,61.0942,60.9948,61.0544,173500.0
2019-09-17 10:05:00,61.4,61.43,61.31,61.37,92760.0,61.0346,61.0644,60.9451,61.0047,92760.0
2019-09-17 10:10:00,61.36,61.38,61.29,61.29,127120.0,60.9948,61.0147,60.9252,60.9252,127120.0
2019-09-17 10:15:00,61.32,61.37,61.27,61.29,180520.0,60.955,61.0047,60.9053,60.9252,180520.0
2019-09-17 10:20:00,61.3,61.33,61.28,61.28,102860.0,60.9352,60.965,60.9153,60.9153,102860.0
2019-09-17 10:25:00,61.29,61.37,61.28,61.34,106640.0,60.9252,61.0047,60.9153,60.9749,106640.0
2019-09-17 10:30:00,61.32,61.37,61.3,61.36,91400.0,60.955,61.0047,60.9352,60.9948,91400.0
2019-09-17 10:35:00,61.36,61.37,61.24,61.28,211940.0,60.9948,61.0047,60.8755,60.9153,211940.0
2019-09-17 10:40:00,61.29,61.35,61.26,61.35,189860.0,60.9252,60.9849,60.8954,60.9849,189860.0
2019-09-17 10:45:00,61.32,61.34,61.25,61.26,85820.0,60.955,60.9749,60.8855,60.8954,85820.0
2019-09-17 10:50:00,61.27,61.28,61.25,61.26,77000.0,60.9053,60.9153,60.8855,60.8954,77000.0
2019-09-17 10:55:00,61.25,61.34,61.23,61.34,227860.0,60.8855,60.9749,60.8656,60.9749,227860.0
2019-09-17 11:00:00,61.3,61.37,61.3,61.37,88360.0,60.9352,61.0047,60.9352,61.0047,88360.0
2019-09-17 11:05:00,61.36,61.36,61.3,61.34,97160.0,60.9948,60.9948,60.9352,60.9749,97160.0
2019-09-17 11:10:00,61.36,61.41,61.35,61.35,84420.0,60.9948,61.0445,60.9849,60.9849,84420.0
2019-09-17 11:15:00,61.37,61.42,61.37,61.39,60600.0,61.0047,61.0544,61.0047,61.0246,60600.0
2019-09-17 11:20:00,61.39,61.44,61.37,61.42,84360.0,61.0246,61.0743,61.0047,61.0544,84360.0
2019-09-17 11:25:00,61.44,61.45,61.38,61.38,148480.0,61.0743,61.0843,61.0147,61.0147,148480.0
2019-09-17 11:30:00,61.39,61.39,61.35,61.37,90940.0,61.0246,61.0246,60.9849,61.0047,90940.0
2019-09-17 11:35:00,61.36,61.43,61.35,61.43,60200.0,60.9948,61.0644,60.9849,61.0644,60200.0
2019-09-17 11:40:00,61.43,61.45,61.4,61.41,66780.0,61.0644,61.0843,61.0346,61.0445,66780.0
2019-09-17 11:45:00,61.4,61.42,61.38,61.4,68100.0,61.0346,61.0544,61.0147,61.0346,68100.0
2019-09-17 11:50:00,61.37,61.38,61.35,61.37,68140.0,61.0047,61.0147,60.9849,61.0047,68140.0
2019-09-17 11:55:00,61.37,61.37,61.33,61.35,75180.0,61.0047,61.0047,60.965,60.9849,75180.0
2019-09-17 12:00:00,61.35,61.36,61.34,61.35,56180.0,60.9849,60.9948,60.9749,60.9849,56180.0
2019-09-17 12:05:00,61.37,61.39,61.31,61.31,55500.0,61.0047,61.0246,60.9451,60.9451,55500.0
2019-09-17 12:10:00,61.31,61.34,61.3,61.3,97520.0,60.9451,60.9749,60.9352,60.9352,97520.0
2019-09-17 12:15:00,61.3,61.34,61.28,61.34,54440.0,60.9352,60.9749,60.9153,60.9749,54440.0
2019-09-17 12:20:00,61.35,61.35,61.27,61.29,75440.0,60.9849,60.9849,60.9053,60.9252,75440.0
2019-09-17 12:25:00,61.28,61.29,61.26,61.28,44600.0,60.9153,60.9252,60.8954,60.9153,44600.0
2019-09-17 12:30:00,61.26,61.26,61.21,61.23,69700.0,60.8954,60.8954,60.8457,60.8656,69700.0
2019-09-17 12:35:00,61.25,61.27,61.21,61.22,72960.0,60.8855,60.9053,60.8457,60.8556,72960.0
2019-09-17 12:40:00,61.22,61.27,61.22,61.26,62440.0,60.8556,60.9053,60.8556,60.8954,62440.0
2019-09-17 12:45:00,61.26,61.27,61.25,61.26,47620.0,60.8954,60.9053,60.8855,60.8954,47620.0
2019-09-17 12:50:00,61.26,61.27,61.23,61.23,60240.0,60.8954,60.9053,60.8656,60.8656,60240.0
2019-09-17 12:55:00,61.24,61.24,61.19,61.2,69600.0,60.8755,60.8755,60.8258,60.8358,69600.0
2019-09-17 13:00:00,61.22,61.27,61.22,61.26,110960.0,60.8556,60.9053,60.8556,60.8954,110960.0
2019-09-17 13:05:00,61.27,61.34,61.27,61.33,140920.0,60.9053,60.9749,60.9053,60.965,140920.0
2019-09-17 13:10:00,61.33,61.33,61.3,61.3,80040.0,60.965,60.965,60.9352,60.9352,80040.0
2019-09-17 13:15:00,61.3,61.32,61.28,61.31,41820.0,60.9352,60.955,60.9153,60.9451,41820.0
2019-09-17 13:20:00,61.31,61.34,61.31,61.34,26000.0,60.9451,60.9749,60.9451,60.9749,26000.0
2019-09-17 13:25:00,61.34,61.34,61.23,61.24,79200.0,60.9749,60.9749,60.8656,60.8755,79200.0
2019-09-17 13:30:00,61.26,61.29,61.26,61.29,45000.0,60.8954,60.9252,60.8954,60.9252,45000.0
2019-09-17 13:35:00,61.28,61.29,61.25,61.27,45960.0,60.9153,60.9252,60.8855,60.9053,45960.0
2019-09-17 13:40:00,61.26,61.26,61.22,61.22,16040.0,60.8954,60.8954,60.8556,60.8556,16040.0
2019-09-17 13:45:00,61.24,61.26,61.23,61.25,50540.0,60.8755,60.8954,60.8656,60.8855,50540.0
2019-09-17 13:50:00,61.27,61.3,61.26,61.3,58520.0,60.9053,60.9352,60.8954,60.9352,58520.0
2019-09-17 13:55:00,61.28,61.34,61.24,61.24,85040.0,60.9153,60.9749,60.8755,60.8755,85040.0
2019-09-17 14:00:00,61.28,61.34,61.27,61.3,34300.0,60.9153,60.9749,60.9053,60.9352,34300.0
2019-09-17 14:05:00,61.31,61.31,61.22,61.22,45500.0,60.9451,60.9451,60.8556,60.8556,45500.0
2019-09-17 14:10:00,61.23,61.27,61.22,61.22,118140.0,60.8656,60.9053,60.8556,60.8556,118140.0
2019-09-17 14:15:00,61.22,61.24,61.2,61.24,140520.0,60.8556,60.8755,60.8358,60.8755,140520.0
2019-09-17 14:20:00,61.25,61.25,61.19,61.19,64680.0,60.8855,60.8855,60.8258,60.8258,64680.0
2019-09-17 14:25:00,61.2,61.2,61.18,61.18,19580.0,60.8358,60.8358,60.8159,60.8159,19580.0
2019-09-17 14:30:00,61.22,61.25,61.2,61.2,69840.0,60.8556,60.8855,60.8358,60.8358,69840.0
2019-09-17 14:35:00,61.2,61.22,61.2,61.2,45880.0,60.8358,60.8556,60.8358,60.8358,45880.0
2019-09-17 14:40:00,61.2,61.23,61.19,61.21,67620.0,60.8358,60.8656,60.8258,60.8457,67620.0
2019-09-17 14:45:00,61.22,61.23,61.19,61.19,74100.0,60.8556,60.8656,60.8258,60.8258,74100.0
2019-09-17 14:50:00,61.2,61.26,61.2,61.24,71500.0,60.8358,60.8954,60.8358,60.8755,71500.0
2019-09-17 14:55:00,61.25,61.28,61.22,61.22,97020.0,60.8855,60.9153,60.8556,60.8556,97020.0
2019-09-17 15:00:00,61.24,61.26,61.22,61.23,46200.0,60.8755,60.8954,60.8556,60.8656,46200.0
2019-09-17 15:05:00,61.25,61.26,61.23,61.25,53420.0,60.8855,60.8954,60.8656,60.8855,53420.0
2019-09-17 15:10:00,61.26,61.26,61.24,61.26,77680.0,60.8954,60.8954,60.8755,60.8954,77680.0
2019-09-17 15:15:00,61.27,61.29,61.26,61.28,77720.0,60.9053,60.9252,60.8954,60.9153,77720.0
2019-09-17 15:20:00,61.28,61.28,61.24,61.24,47680.0,60.9153,60.9153,60.8755,60.8755,47680.0
2019-09-17 15:25:00,61.25,61.32,61.24,61.27,165900.0,60.8855,60.955,60.8755,60.9053,165900.0
2019-09-17 15:30:00,61.3,61.35,61.28,61.35,133000.0,60.9352,60.9849,60.9153,60.9849,133000.0
2019-09-17 15:35:00,61.36,61.44,61.35,61.43,133680.0,60.9948,61.0743,60.9849,61.0644,133680.0
2019-09-17 15:40:00,61.43,61.46,61.43,61.45,159280.0,61.0644,61.0942,61.0644,61.0843,159280.0
2019-09-17 15:45:00,61.44,61.51,61.43,61.49,275540.0,61.0743,61.1439,61.0644,61.124,275540.0
2019-09-17 15:50:00,61.49,61.5,61.44,61.46,191700.0,61.124,61.134,61.0743,61.0942,191700.0
2019-09-17 15:55:00,61.45,61.48,61.39,61.46,407220.0,61.0843,61.1141,61.0246,61.0942,407220.0
2019-09-18 09:30:00,61.39,61.52,61.32,61.44,434740.0,61.0246,61.1538,60.955,61.0743,434740.0
2019-09-18 09:35:00,61.43,61.48,61.3,61.47,193600.0,61.0644,61.1141,60.9352,61.1041,193600.0
2019-09-18 09:40:00,61.49,61.52,61.4,61.4,140700.0,61.124,61.1538,61.0346,61.0346,140700.0
2019-09-18 09:45:00,61.39,61.47,61.35,61.43,127980.0,61.0246,61.1041,60.9849,61.0644,127980.0
2019-09-18 09:50:00,61.48,61.48,61.37,61.43,141380.0,61.1141,61.1141,61.0047,61.0644,141380.0
2019-09-18 09:55:00,61.44,61.46,61.38,61.38,145240.0,61.0743,61.0942,61.0147,61.0147,145240.0
2019-09-18 10:00:00,61.43,61.44,61.39,61.42,73100.0,61.0644,61.0743,61.0246,61.0544,73100.0
2019-09-18 10:05:00,61.4,61.4,61.29,61.33,181920.0,61.0346,61.0346,60.9252,60.965,181920.0
2019-09-18 10:10:00,61.33,61.38,61.33,61.37,108500.0,60.965,61.0147,60.965,61.0047,108500.0
2019-09-18 10:15:00,61.35,61.4,61.31,61.32,169260.0,60.9849,61.0346,60.9451,60.955,169260.0
2019-09-18 10:20:00,61.32,61.34,61.28,61.28,125560.0,60.955,60.9749,60.9153,60.9153,125560.0
2019-09-18 10:25:00,61.28,61.28,61.24,61.25,121540.0,60.9153,60.9153,60.8755,60.8855,121540.0
2019-09-18 10:30:00,61.25,61.35,61.25,61.32,170780.0,60.8855,60.9849,60.8855,60.955,170780.0
2019-09-18 10:35:00,61.32,61.43,61.32,61.43,152440.0,60.955,61.0644,60.955,61.0644,152440.0
2019-09-18 10:40:00,61.43,61.47,61.38,61.47,101700.0,61.0644,61.1041,61.0147,61.1041,101700.0
2019-09-18 10:45:00,61.47,61.51,61.38,61.41,100100.0,61.1041,61.1439,61.0147,61.0445,100100.0
2019-09-18 10:50:00,61.4,61.4,61.32,61.4,82220.0,61.0346,61.0346,60.955,61.0346,82220.0
2019-09-18 10:55:00,61.42,61.46,61.38,61.38,81240.0,61.0544,61.0942,61.0147,61.0147,81240.0
2019-09-18 11:00:00,61.4,61.43,61.4,61.43,63300.0,61.0346,61.0644,61.0346,61.0644,63300.0
2019-09-18 11:05:00,61.43,61.44,61.37,61.38,104800.0,61.0644,61.0743,61.0047,61.0147,104800.0
2019-09-18 11:10:00,61.37,61.4,61.35,61.37,124020.0,61.0047,61.0346,60.9849,61.0047,124020.0
2019-09-18 11:15:00,61.35,61.38,61.35,61.38,104020.0,60.9849,61.0147,60.9849,61.0147,104020.0
2019-09-18 11:20:00,61.38,61.4,61.34,61.4,138040.0,61.0147,61.0346,60.9749,61.0346,138040.0
2019-09-18 11:25:00,61.4,61.4,61.36,61.36,70320.0,61.0346,61.0346,60.9948,60.9948,70320.0
2019-09-18 11:30:00,61.38,61.41,61.38,61.4,60600.0,61.0147,61.0445,61.0147,61.0346,60600.0
2019-09-18 11:35:00,61.41,61.44,61.4,61.4,104240.0,61.0445,61.0743,61.0346,61.0346,104240.0
2019-09-18 11:40:00,61.41,61.5,61.41,61.49,64060.0,61.0445,61.134,61.0445,61.124,64060.0
2019-09-18 11:45:00,61.5,61.54,61.46,61.53,144620.0,61.134,61.1737,61.0942,61.1638,144620.0
2019-09-18 11:50:00,61.53,61.53,61.4,61.42,158700.0,61.1638,61.1638,61.0346,61.0544,158700.0
2019-09-18 11:55:00,61.42,61.43,61.4,61.42,35600.0,61.0544,61.0644,61.0346,61.0544,35600.0
2019-09-18 12:00:00,61.42,61.48,61.42,61.45,76120.0,61.0544,61.1141,61.0544,61.0843,76120.0
2019-09-18 12:05:00,61.46,61.49,61.45,61.45,53000.0,61.0942,61.124,61.0843,61.0843,53000.0
2019-09-18 12:10:00,61.46,61.47,61.44,61.44,52160.0,61.0942,61.1041,61.0743,61.0743,52160.0
2019-09-18 12:15:00,61.43,61.45,61.41,61.43,56200.0,61.0644,61.0843,61.0445,61.0644,56200.0
2019-09-18 12:20:00,61.43,61.48,61.41,61.43,74360.0,61.0644,61.1141,61.0445,61.0644,74360.0
2019-09-18 12:25:00,61.45,61.47,61.43,61.43,39660.0,61.0843,61.1041,61.0644,61.0644,39660.0
2019-09-18 12:30:00,61.43,61.5,61.43,61.48,115700.0,61.0644,61.134,61.0644,61.1141,115700.0
2019-09-18 12:35:00,61.48,61.48,61.43,61.43,56200.0,61.1141,61.1141,61.0644,61.0644,56200.0
2019-09-18 12:40:00,61.45,61.46,61.4,61.43,34800.0,61.0843,61.0942,61.0346,61.0644,34800.0
2019-09-18 12:45:00,61.42,61.43,61.37,61.41,50160.0,61.0544,61.0644,61.0047,61.0445,50160.0
2019-09-18 12:50:00,61.42,61.42,61.35,61.36,76660.0,61.0544,61.0544,60.9849,60.9948,76660.0
2019-09-18 12:55:00,61.35,61.36,61.29,61.34,81440.0,60.9849,60.9948,60.9252,60.9749,81440.0
2019-09-18 13:00:00,61.33,61.34,61.27,61.29,55000.0,60.965,60.9749,60.9053,60.9252,55000.0
2019-09-18 13:05:00,61.27,61.31,61.25,61.3,110260.0,60.9053,60.9451,60.8855,60.9352,110260.0
2019-09-18 13:10:00,61.3,61.33,61.3,61.33,45700.0,60.9352,60.965,60.9352,60.965,45700.0
2019-09-18 13:15:00,61.31,61.31,61.26,61.27,44240.0,60.9451,60.9451,60.8954,60.9053,44240.0
2019-09-18 13:20:00,61.26,61.28,61.24,61.28,62600.0,60.8954,60.9153,60.8755,60.9153,62600.0
2019-09-18 13:25:00,61.27,61.27,61.2,61.2,62500.0,60.9053,60.9053,60.8358,60.8358,62500.0
2019-09-18 13:30:00,61.22,61.23,61.19,61.2,87600.0,60.8556,60.8656,60.8258,60.8358,87600.0
2019-09-18 13:35:00,61.2,61.24,61.17,61.23,119100.0,60.8358,60.8755,60.8059,60.8656,119100.0
2019-09-18 13:40:00,61.24,61.27,61.2,61.27,107600.0,60.8755,60.9053,60.8358,60.9053,107600.0
2019-09-18 13:45:00,61.27,61.29,61.22,61.27,90700.0,60.9053,60.9252,60.8556,60.9053,90700.0
2019-09-18 13:50:00,61.26,61.3,61.24,61.3,65400.0,60.8954,60.9352,60.8755,60.9352,65400.0
2019-09-18 13:55:00,61.32,61.35,61.27,61.35,129960.0,60.955,60.9849,60.9053,60.9849,129960.0
2019-09-18 14:00:00,61.35,61.38,61.01,61.23,327400.0,60.9849,61.0147,60.6469,60.8656,327400.0
2019-09-18 14:05:00,61.24,61.35,61.22,61.26,318180.0,60.8755,60.9849,60.8556,60.8954,318180.0
2019-09-18 14:10:00,61.25,61.25,61.02,61.05,404940.0,60.8855,60.8855,60.6568,60.6866,404940.0
2019-09-18 14:15:00,61.03,61.12,60.96,61.11,216660.0,60.6668,60.7562,60.5972,60.7463,216660.0
2019-09-18 14:20:00,61.1,61.15,60.97,61.09,158140.0,60.7363,60.7861,60.6071,60.7264,158140.0
2019-09-18 14:25:00,61.04,61.05,60.97,60.99,80640.0,60.6767,60.6866,60.6071,60.627,80640.0
2019-09-18 14:30:00,61.03,61.11,60.94,61.11,130080.0,60.6668,60.7463,60.5773,60.7463,130080.0
2019-09-18 14:35:00,61.11,61.11,61.0,61.05,95340.0,60.7463,60.7463,60.6369,60.6866,95340.0
2019-09-18 14:40:00,61.05,61.1,61.01,61.09,256840.0,60.6866,60.7363,60.6469,60.7264,256840.0
2019-09-18 14:45:00,61.07,61.09,60.83,60.91,141280.0,60.7065,60.7264,60.468,60.5475,141280.0
2019-09-18 14:50:00,60.93,61.16,60.93,61.13,119900.0,60.5674,60.796,60.5674,60.7662,119900.0
2019-09-18 14:55:00,61.13,61.15,61.08,61.15,68760.0,60.7662,60.7861,60.7165,60.7861,68760.0
2019-09-18 15:00:00,61.14,61.18,61.09,61.16,102940.0,60.7761,60.8159,60.7264,60.796,102940.0
2019-09-18 15:05:00,61.13,61.23,61.1,61.21,153160.0,60.7662,60.8656,60.7363,60.8457,153160.0
2019-09-18 15:10:00,61.2,61.33,61.2,61.29,76380.0,60.8358,60.965,60.8358,60.9252,76380.0
2019-09-18 15:15:00,61.29,61.43,61.28,61.41,136620.0,60.9252,61.0644,60.9153,61.0445,136620.0
2019-09-18 15:20:00,61.42,61.46,61.37,61.41,75440.0,61.0544,61.0942,61.0047,61.0445,75440.0
2019-09-18 15:25:00,61.41,61.47,61.4,61.45,146780.0,61.0445,61.1041,61.0346,61.0843,146780.0
2019-09-18 15:30:00,61.47,61.64,61.42,61.64,170940.0,61.1041,61.2731,61.0544,61.2731,170940.0
2019-09-18 15:35:00,61.6,61.7,61.6,61.63,152520.0,61.2334,61.3328,61.2334,61.2632,152520.0
2019-09-18 15:40:00,61.62,61.75,61.6,61.73,220600.0,61.2533,61.3825,61.2334,61.3626,220600.0
2019-09-18 15:45:00,61.74,61.78,61.67,61.74,152220.0,61.3725,61.4123,61.303,61.3725,152220.0
2019-09-18 15:50:00,61.75,61.75,61.65,61.66,171740.0,61.3825,61.3825,61.2831,61.293,171740.0
2019-09-18 15:55:00,61.66,61.66,61.56,61.65,435200.0,61.293,61.293,61.1936,61.2831,435200.0
2019-09-19 09:30:00,61.63,61.92,61.6,61.91,624540.0,61.2632,61.5515,61.2334,61.5415,624540.0
2019-09-19 09:35:00,61.89,62.02,61.89,62.0,382380.0,61.5216,61.6509,61.5216,61.631,382380.0
2019-09-19 09:40:00,62.0,62.01,61.92,62.01,159040.0,61.631,61.6409,61.5515,61.6409,159040.0
2019-09-19 09:45:00,62.0,62.02,61.87,61.96,314760.0,61.631,61.6509,61.5018,61.5912,314760.0
2019-09-19 09:50:00,61.98,62.02,61.91,61.96,204200.0,61.6111,61.6509,61.5415,61.5912,204200.0
2019-09-19 09:55:00,61.97,62.04,61.94,61.99,286200.0,61.6012,61.6708,61.5713,61.6211,286200.0
2019-09-19 10:00:00,62.01,62.11,62.01,62.09,251720.0,61.6409,61.7403,61.6409,61.7205,251720.0
2019-09-19 10:05:00,62.07,62.12,62.06,62.1,234300.0,61.7006,61.7503,61.6906,61.7304,234300.0
2019-09-19 10:10:00,62.1,62.13,62.05,62.1,178840.0,61.7304,61.7602,61.6807,61.7304,178840.0
2019-09-19 10:15:00,62.13,62.17,62.1,62.14,150940.0,61.7602,61.8,61.7304,61.7702,150940.0
2019-09-19 10:20:00,62.15,62.19,62.13,62.17,86060.0,61.7801,61.8199,61.7602,61.8,86060.0
2019-09-19 10:25:00,62.18,62.2,62.16,62.18,137780.0,61.8099,61.8298,61.79,61.8099,137780.0
2019-09-19 10:30:00,62.19,62.21,62.15,62.15,117000.0,61.8199,61.8397,61.7801,61.7801,117000.0
2019-09-19 10:35:00,62.16,62.2,62.16,62.19,92180.0,61.79,61.8298,61.79,61.8199,92180.0
2019-09-19 10:40:00,62.22,62.22,62.13,62.18,126920.0,61.8497,61.8497,61.7602,61.8099,126920.0
2019-09-19 10:45:00,62.17,62.17,62.12,62.13,101860.0,61.8,61.8,61.7503,61.7602,101860.0
2019-09-19 10:50:00,62.16,62.2,62.15,62.2,169500.0,61.79,61.8298,61.7801,61.8298,169500.0
2019-09-19 10:55:00,62.18,62.18,62.12,62.12,105760.0,61.8099,61.8099,61.7503,61.7503,105760.0
2019-09-19 11:00:00,62.13,62.15,62.08,62.11,80520.0,61.7602,61.7801,61.7105,61.7403,80520.0
2019-09-19 11:05:00,62.12,62.15,62.11,62.14,95820.0,61.7503,61.7801,61.7403,61.7702,95820.0
2019-09-19 11:10:00,62.14,62.16,62.1,62.15,69640.0,61.7702,61.79,61.7304,61.7801,69640.0
2019-09-19 11:15:00,62.13,62.16,62.08,62.16,128580.0,61.7602,61.79,61.7105,61.79,128580.0
2019-09-19 11:20:00,62.14,62.15,62.05,62.08,71140.0,61.7702,61.7801,61.6807,61.7105,71140.0
2019-09-19 11:25:00,62.08,62.08,62.03,62.07,120960.0,61.7105,61.7105,61.6608,61.7006,120960.0
2019-09-19 11:30:00,62.06,62.06,62.01,62.01,152000.0,61.6906,61.6906,61.6409,61.6409,152000.0
2019-09-19 11:35:00,62.04,62.07,62.02,62.06,90200.0,61.6708,61.7006,61.6509,61.6906,90200.0
2019-09-19 11:40:00,62.05,62.06,61.9,61.93,70560.0,61.6807,61.6906,61.5316,61.5614,70560.0
2019-09-19 11:45:00,61.91,61.96,61.91,61.93,92560.0,61.5415,61.5912,61.5415,61.5614,92560.0
2019-09-19 11:50:00,61.92,61.94,61.85,61.91,112900.0,61.5515,61.5713,61.4819,61.5415,112900.0
2019-09-19 11:55:00,61.91,61.94,61.89,61.93,99620.0,61.5415,61.5713,61.5216,61.5614,99620.0
2019-09-19 12:00:00,61.95,62.03,61.95,62.03,140460.0,61.5813,61.6608,61.5813,61.6608,140460.0
2019-09-19 12:05:00,62.04,62.06,61.98,61.99,70640.0,61.6708,61.6906,61.6111,61.6211,70640.0
2019-09-19 12:10:00,61.98,62.0,61.9,61.9,104480.0,61.6111,61.631,61.5316,61.5316,104480.0
2019-09-19 12:15:00,61.91,61.92,61.85,61.87,59680.0,61.5415,61.5515,61.4819,61.5018,59680.0
2019-09-19 12:20:00,61.86,61.9,61.82,61.88,67880.0,61.4918,61.5316,61.4521,61.5117,67880.0
2019-09-19 12:25:00,61.91,61.92,61.72,61.75,65660.0,61.5415,61.5515,61.3527,61.3825,65660.0
2019-09-19 12:30:00,61.74,61.85,61.74,61.82,46260.0,61.3725,61.4819,61.3725,61.4521,46260.0
2019-09-19 12:35:00,61.82,61.9,61.79,61.9,75480.0,61.4521,61.5316,61.4222,61.5316,75480.0
2019-09-19 12:40:00,61.88,61.93,61.87,61.9,64380.0,61.5117,61.5614,61.5018,61.5316,64380.0
2019-09-19 12:45:00,61.91,61.94,61.91,61.91,35700.0,61.5415,61.5713,61.5415,61.5415,35700.0
2019-09-19 12:50:00,61.91,61.92,61.85,61.91,53300.0,61.5415,61.5515,61.4819,61.5415,53300.0
2019-09-19 12:55:00,61.88,61.93,61.88,61.9,23600.0,61.5117,61.5614,61.5117,61.5316,23600.0
2019-09-19 13:00:00,61.9,61.91,61.83,61.87,89200.0,61.5316,61.5415,61.462,61.5018,89200.0
2019-09-19 13:05:00,61.89,61.91,61.84,61.86,55060.0,61.5216,61.5415,61.4719,61.4918,55060.0
2019-09-19 13:10:00,61.84,61.85,61.81,61.82,54140.0,61.4719,61.4819,61.4421,61.4521,54140.0
2019-09-19 13:15:00,61.8,61.94,61.8,61.93,51480.0,61.4322,61.5713,61.4322,61.5614,51480.0
2019-09-19 13:20:00,61.93,61.95,61.89,61.89,63600.0,61.5614,61.5813,61.5216,61.5216,63600.0
2019-09-19 13:25:00,61.9,61.93,61.9,61.93,62400.0,61.5316,61.5614,61.5316,61.5614,62400.0
2019-09-19 13:30:00,61.9,61.91,61.78,61.91,69220.0,61.5316,61.5415,61.4123,61.5415,69220.0
2019-09-19 13:35:00,61.91,61.91,61.78,61.8,105400.0,61.5415,61.5415,61.4123,61.4322,105400.0
2019-09-19 13:40:00,61.83,61.83,61.73,61.82,79440.0,61.462,61.462,61.3626,61.4521,79440.0
2019-09-19 13:45:00,61.79,61.91,61.79,61.9,39600.0,61.4222,61.5415,61.4222,61.5316,39600.0
2019-09-19 13:50:00,61.9,61.94,61.9,61.93,80260.0,61.5316,61.5713,61.5316,61.5614,80260.0
2019-09-19 13:55:00,61.92,61.93,61.9,61.92,104400.0,61.5515,61.5614,61.5316,61.5515,104400.0
2019-09-19 14:00:00,61.92,61.95,61.88,61.88,85100.0,61.5515,61.5813,61.5117,61.5117,85100.0
2019-09-19 14:05:00,61.88,61.95,61.88,61.95,87980.0,61.5117,61.5813,61.5117,61.5813,87980.0
2019-09-19 14:10:00,61.94,61.96,61.91,61.95,73900.0,61.5713,61.5912,61.5415,61.5813,73900.0
2019-09-19 14:15:00,61.96,61.97,61.95,61.96,46600.0,61.5912,61.6012,61.5813,61.5912,46600.0
2019-09-19 14:20:00,61.97,61.99,61.93,61.94,71380.0,61.6012,61.6211,61.5614,61.5713,71380.0
2019-09-19 14:25:00,61.94,61.95,61.89,61.89,83240.0,61.5713,61.5813,61.5216,61.5216,83240.0
2019-09-19 14:30:00,61.9,61.93,61.88,61.88,87680.0,61.5316,61.5614,61.5117,61.5117,87680.0
2019-09-19 14:35:00,61.88,61.9,61.81,61.86,59400.0,61.5117,61.5316,61.4421,61.4918,59400.0
2019-09-19 14:40:00,61.84,61.9,61.84,61.89,92180.0,61.4719,61.5316,61.4719,61.5216,92180.0
2019-09-19 14:45:00,61.87,61.9,61.85,61.87,47160.0,61.5018,61.5316,61.4819,61.5018,47160.0
2019-09-19 14:50:00,61.89,61.96,61.89,61.95,60280.0,61.5216,61.5912,61.5216,61.5813,60280.0
2019-09-19 14:55:00,61.96,61.99,61.96,61.98,59980.0,61.5912,61.6211,61.5912,61.6111,59980.0
2019-09-19 15:00:00,61.97,61.99,61.92,61.92,83500.0,61.6012,61.6211,61.5515,61.5515,83500.0
2019-09-19 15:05:00,61.92,61.97,61.92,61.97,46000.0,61.5515,61.6012,61.5515,61.6012,46000.0
2019-09-19 15:10:00,61.97,61.97,61.91,61.95,95740.0,61.6012,61.6012,61.5415,61.5813,95740.0
2019-09-19 15:15:00,61.92,61.99,61.92,61.99,46780.0,61.5515,61.6211,61.5515,61.6211,46780.0
2019-09-19 15:20:00,61.99,62.02,61.99,62.01,56980.0,61.6211,61.6509,61.6211,61.6409,56980.0
2019-09-19 15:25:00,62.03,62.06,61.99,62.04,102500.0,61.6608,61.6906,61.6211,61.6708,102500.0
2019-09-19 15:30:00,62.02,62.03,61.89,61.89,103580.0,61.6509,61.6608,61.5216,61.5216,103580.0
2019-09-19 15:35:00,61.89,61.97,61.87,61.96,97700.0,61.5216,61.6012,61.5018,61.5912,97700.0
2019-09-19 15:40:00,61.97,62.01,61.91,61.93,154800.0,61.6012,61.6409,61.5415,61.5614,154800.0
2019-09-19 15:45:00,61.92,61.94,61.87,61.87,101000.0,61.5515,61.5713,61.5018,61.5018,101000.0
2019-09-19 15:50:00,61.85,61.91,61.82,61.9,159060.0,61.4819,61.5415,61.4521,61.5316,159060.0
2019-09-19 15:55:00,61.97,62.02,61.9,61.9,344460.0,61.6012,61.6509,61.5316,61.5316,344460.0
2019-09-20 09:30:00,61.78,62.02,61.66,61.88,8151020.0,61.4123,61.6509,61.293,61.5117,8151020.0
2019-09-20 09:35:00,61.89,62.12,61.89,62.12,179500.0,61.5216,61.7503,61.5216,61.7503,179500.0
2019-09-20 09:40:00,62.13,62.17,62.1,62.13,241880.0,61.7602,61.8,61.7304,61.7602,241880.0
2019-09-20 09:45:00,62.14,62.16,61.88,61.9,159620.0,61.7702,61.79,61.5117,61.5316,159620.0
2019-09-20 09:50:00,61.89,61.89,61.79,61.88,137580.0,61.5216,61.5216,61.4222,61.5117,137580.0
2019-09-20 09:55:00,61.9,61.97,61.89,61.93,192220.0,61.5316,61.6012,61.5216,61.5614,192220.0
2019-09-20 10:00:00,61.93,62.03,61.93,61.96,103740.0,61.5614,61.6608,61.5614,61.5912,103740.0
2019-09-20 10:05:00,61.97,61.98,61.89,61.98,111900.0,61.6012,61.6111,61.5216,61.6111,111900.0
2019-09-20 10:10:00,61.98,62.02,61.9,61.9,149140.0,61.6111,61.6509,61.5316,61.5316,149140.0
2019-09-20 10:15:00,61.93,61.94,61.88,61.9,70900.0,61.5614,61.5713,61.5117,61.5316,70900.0
2019-09-20 10:20:00,61.9,61.92,61.83,61.92,99480.0,61.5316,61.5515,61.462,61.5515,99480.0
2019-09-20 10:25:00,61.95,61.99,61.85,61.92,130520.0,61.5813,61.6211,61.4819,61.5515,130520.0
2019-09-20 10:30:00,61.9,61.93,61.84,61.84,89480.0,61.5316,61.5614,61.4719,61.4719,89480.0
2019-09-20 10:35:00,61.86,61.87,61.75,61.76,179120.0,61.4918,61.5018,61.3825,61.3924,179120.0
2019-09-20 10:40:00,61.79,61.82,61.75,61.78,113720.0,61.4222,61.4521,61.3825,61.4123,113720.0
2019-09-20 10:45:00,61.78,61.87,61.78,61.83,167900.0,61.4123,61.5018,61.4123,61.462,167900.0
2019-09-20 10:50:00,61.8,61.84,61.79,61.81,131700.0,61.4322,61.4719,61.4222,61.4421,131700.0
2019-09-20 10:55:00,61.8,61.82,61.77,61.81,83000.0,61.4322,61.4521,61.4024,61.4421,83000.0
2019-09-20 11:00:00,61.79,61.82,61.76,61.79,62900.0,61.4222,61.4521,61.3924,61.4222,62900.0
2019-09-20 11:05:00,61.79,61.89,61.77,61.89,145000.0,61.4222,61.5216,61.4024,61.5216,145000.0
2019-09-20 11:10:00,61.89,61.9,61.85,61.86,73760.0,61.5216,61.5316,61.4819,61.4918,73760.0
2019-09-20 11:15:00,61.85,61.85,61.75,61.79,155580.0,61.4819,61.4819,61.3825,61.4222,155580.0
2019-09-20 11:20:00,61.79,61.8,61.75,61.77,137320.0,61.4222,61.4322,61.3825,61.4024,137320.0
2019-09-20 11:25:00,61.77,61.77,61.7,61.72,119020.0,61.4024,61.4024,61.3328,61.3527,119020.0
2019-09-20 11:30:00,61.71,61.79,61.7,61.77,116440.0,61.3427,61.4222,61.3328,61.4024,116440.0
2019-09-20 11:35:00,61.77,61.77,61.63,61.64,138880.0,61.4024,61.4024,61.2632,61.2731,138880.0
2019-09-20 11:40:00,61.66,61.67,61.52,61.56,173740.0,61.293,61.303,61.1538,61.1936,173740.0
2019-09-20 11:45:00,61.55,61.63,61.54,61.63,80060.0,61.1837,61.2632,61.1737,61.2632,80060.0
2019-09-20 11:50:00,61.64,61.65,61.6,61.63,38000.0,61.2731,61.2831,61.2334,61.2632,38000.0
2019-09-20 11:55:00,61.64,61.64,61.6,61.6,83240.0,61.2731,61.2731,61.2334,61.2334,83240.0
2019-09-20 12:00:00,61.62,61.64,61.6,61.63,71720.0,61.2533,61.2731,61.2334,61.2632,71720.0
2019-09-20 12:05:00,61.63,61.65,61.6,61.61,81480.0,61.2632,61.2831,61.2334,61.2433,81480.0
2019-09-20 12:10:00,61.61,61.74,61.61,61.73,54600.0,61.2433,61.3725,61.2433,61.3626,54600.0
2019-09-20 12:15:00,61.75,61.77,61.71,61.71,71160.0,61.3825,61.4024,61.3427,61.3427,71160.0
2019-09-20 12:20:00,61.7,61.75,61.69,61.7,55100.0,61.3328,61.3825,61.3228,61.3328,55100.0
2019-09-20 12:25:00,61.69,61.71,61.66,61.69,51760.0,61.3228,61.3427,61.293,61.3228,51760.0
2019-09-20 12:30:00,61.69,61.71,61.64,61.66,102780.0,61.3228,61.3427,61.2731,61.293,102780.0
2019-09-20 12:35:00,61.67,61.67,61.56,61.63,102520.0,61.303,61.303,61.1936,61.2632,102520.0
2019-09-20 12:40:00,61.6,61.62,61.59,61.62,44480.0,61.2334,61.2533,61.2234,61.2533,44480.0
2019-09-20 12:45:00,61.63,61.63,61.59,61.61,45880.0,61.2632,61.2632,61.2234,61.2433,45880.0
2019-09-20 12:50:00,61.62,61.69,61.62,61.69,107620.0,61.2533,61.3228,61.2533,61.3228,107620.0
2019-09-20 12:55:00,61.67,61.72,61.66,61.72,22800.0,61.303,61.3527,61.293,61.3527,22800.0
2019-09-20 13:00:00,61.72,61.74,61.71,61.72,78160.0,61.3527,61.3725,61.3427,61.3527,78160.0
2019-09-20 13:05:00,61.71,61.72,61.69,61.7,43740.0,61.3427,61.3527,61.3228,61.3328,43740.0
2019-09-20 13:10:00,61.67,61.67,61.32,61.32,358800.0,61.303,61.303,60.955,60.955,358800.0
2019-09-20 13:15:00,61.34,61.42,61.15,61.39,244080.0,60.9749,61.0544,60.7861,61.0246,244080.0
2019-09-20 13:20:00,61.38,61.46,61.32,61.45,144160.0,61.0147,61.0942,60.955,61.0843,144160.0
2019-09-20 13:25:00,61.45,61.58,61.45,61.52,142780.0,61.0843,61.2135,61.0843,61.1538,142780.0
2019-09-20 13:30:00,61.55,61.55,61.38,61.4,88280.0,61.1837,61.1837,61.0147,61.0346,88280.0
2019-09-20 13:35:00,61.45,61.49,61.41,61.43,57200.0,61.0843,61.124,61.0445,61.0644,57200.0
2019-09-20 13:40:00,61.43,61.43,61.36,61.42,131000.0,61.0644,61.0644,60.9948,61.0544,131000.0
2019-09-20 13:45:00,61.43,61.44,61.3,61.32,120680.0,61.0644,61.0743,60.9352,60.955,120680.0
2019-09-20 13:50:00,61.31,61.36,61.3,61.35,79280.0,60.9451,60.9948,60.9352,60.9849,79280.0
2019-09-20 13:55:00,61.37,61.49,61.35,61.43,101680.0,61.0047,61.124,60.9849,61.0644,101680.0
2019-09-20 14:00:00,61.46,61.55,61.43,61.45,124060.0,61.0942,61.1837,61.0644,61.0843,124060.0
2019-09-20 14:05:00,61.51,61.54,61.43,61.48,63860.0,61.1439,61.1737,61.0644,61.1141,63860.0
2019-09-20 14:10:00,61.49,61.52,61.46,61.48,79320.0,61.124,61.1538,61.0942,61.1141,79320.0
2019-09-20 14:15:00,61.49,61.54,61.46,61.52,67820.0,61.124,61.1737,61.0942,61.1538,67820.0
2019-09-20 14:20:00,61.52,61.6,61.51,61.6,67860.0,61.1538,61.2334,61.1439,61.2334,67860.0
2019-09-20 14:25:00,61.57,61.6,61.55,61.6,125700.0,61.2036,61.2334,61.1837,61.2334,125700.0
2019-09-20 14:30:00,61.6,61.65,61.56,61.64,101760.0,61.2334,61.2831,61.1936,61.2731,101760.0
2019-09-20 14:35:00,61.63,61.67,61.61,61.61,80000.0,61.2632,61.303,61.2433,61.2433,80000.0
2019-09-20 14:40:00,61.58,61.6,61.56,61.59,44200.0,61.2135,61.2334,61.1936,61.2234,44200.0
2019-09-20 14:45:00,61.6,61.65,61.58,61.65,63100.0,61.2334,61.2831,61.2135,61.2831,63100.0
2019-09-20 14:50:00,61.65,61.65,61.58,61.6,86220.0,61.2831,61.2831,61.2135,61.2334,86220.0
2019-09-20 14:55:00,61.61,61.63,61.55,61.58,67220.0,61.2433,61.2632,61.1837,61.2135,67220.0
2019-09-20 15:00:00,61.58,61.65,61.58,61.64,91380.0,61.2135,61.2831,61.2135,61.2731,91380.0
2019-09-20 15:05:00,61.65,61.69,61.58,61.61,111840.0,61.2831,61.3228,61.2135,61.2433,111840.0
2019-09-20 15:10:00,61.61,61.66,61.58,61.66,119560.0,61.2433,61.293,61.2135,61.293,119560.0
2019-09-20 15:15:00,61.67,61.69,61.64,61.65,108300.0,61.303,61.3228,61.2731,61.2831,108300.0
2019-09-20 15:20:00,61.65,61.65,61.61,61.65,100620.0,61.2831,61.2831,61.2433,61.2831,100620.0
2019-09-20 15:25:00,61.67,61.67,61.57,61.58,110340.0,61.303,61.303,61.2036,61.2135,110340.0
2019-09-20 15:30:00,61.6,61.62,61.59,61.61,161380.0,61.2334,61.2533,61.2234,61.2433,161380.0
2019-09-20 15:35:00,61.62,61.66,61.6,61.65,239540.0,61.2533,61.293,61.2334,61.2831,239540.0
2019-09-20 15:40:00,61.66,61.67,61.62,61.62,249980.0,61.293,61.303,61.2533,61.2533,249980.0
2019-09-20 15:45:00,61.61,61.61,61.49,61.5,210280.0,61.2433,61.2433,61.124,61.134,210280.0
2019-09-20 15:50:00,61.5,61.56,61.49,61.55,182220.0,61.134,61.1936,61.124,61.1837,182220.0
2019-09-20 15:55:00,61.6,61.62,61.45,61.48,659220.0,61.2334,61.2533,61.0843,61.1141,659220.0
2019-09-23 09:30:00,61.3,61.48,61.3,61.3,535900.0,60.9352,61.1141,60.9352,60.9352,535900.0
2019-09-23 09:35:00,61.31,61.48,61.21,61.3,488340.0,60.9451,61.1141,60.8457,60.9352,488340.0
2019-09-23 09:40:00,61.3,61.41,61.27,61.4,217880.0,60.9352,61.0445,60.9053,61.0346,217880.0
2019-09-23 09:45:00,61.4,61.56,61.36,61.54,196780.0,61.0346,61.1936,60.9948,61.1737,196780.0
2019-09-23 09:50:00,61.56,61.65,61.54,61.59,169240.0,61.1936,61.2831,61.1737,61.2234,169240.0
2019-09-23 09:55:00,61.58,61.6,61.48,61.48,154500.0,61.2135,61.2334,61.1141,61.1141,154500.0
2019-09-23 10:00:00,61.51,61.62,61.49,61.58,116560.0,61.1439,61.2533,61.124,61.2135,116560.0
2019-09-23 10:05:00,61.56,61.58,61.5,61.51,122980.0,61.1936,61.2135,61.134,61.1439,122980.0
2019-09-23 10:10:00,61.53,61.55,61.45,61.45,128740.0,61.1638,61.1837,61.0843,61.0843,128740.0
2019-09-23 10:15:00,61.46,61.49,61.44,61.46,55740.0,61.0942,61.124,61.0743,61.0942,55740.0
2019-09-23 10:20:00,61.48,61.61,61.48,61.59,160520.0,61.1141,61.2433,61.1141,61.2234,160520.0
2019-09-23 10:25:00,61.56,61.67,61.56,61.67,136140.0,61.1936,61.303,61.1936,61.303,136140.0
2019-09-23 10:30:00,61.66,61.74,61.64,61.64,157260.0,61.293,61.3725,61.2731,61.2731,157260.0
2019-09-23 10:35:00,61.67,61.67,61.56,61.63,64640.0,61.303,61.303,61.1936,61.2632,64640.0
2019-09-23 10:40:00,61.62,61.64,61.58,61.59,110800.0,61.2533,61.2731,61.2135,61.2234,110800.0
2019-09-23 10:45:00,61.58,61.58,61.5,61.56,144460.0,61.2135,61.2135,61.134,61.1936,144460.0
2019-09-23 10:50:00,61.56,61.62,61.46,61.46,121400.0,61.1936,61.2533,61.0942,61.0942,121400.0
2019-09-23 10:55:00,61.51,61.53,61.36,61.48,105640.0,61.1439,61.1638,60.9948,61.1141,105640.0
2019-09-23 11:00:00,61.5,61.63,61.49,61.6,113860.0,61.134,61.2632,61.124,61.2334,113860.0
2019-09-23 11:05:00,61.59,61.59,61.49,61.49,137460.0,61.2234,61.2234,61.124,61.124,137460.0
2019-09-23 11:10:00,61.46,61.48,61.4,61.48,76200.0,61.0942,61.1141,61.0346,61.1141,76200.0
2019-09-23 11:15:00,61.48,61.6,61.45,61.54,157540.0,61.1141,61.2334,61.0843,61.1737,157540.0
2019-09-23 11:20:00,61.53,61.67,61.52,61.67,89520.0,61.1638,61.303,61.1538,61.303,89520.0
2019-09-23 11:25:00,61.68,61.74,61.66,61.73,185700.0,61.3129,61.3725,61.293,61.3626,185700.0
2019-09-23 11:30:00,61.71,61.79,61.71,61.75,89160.0,61.3427,61.4222,61.3427,61.3825,89160.0
2019-09-23 11:35:00,61.75,61.84,61.75,61.79,134540.0,61.3825,61.4719,61.3825,61.4222,134540.0
2019-09-23 11:40:00,61.77,61.83,61.77,61.78,80500.0,61.4024,61.462,61.4024,61.4123,80500.0
2019-09-23 11:45:00,61.78,61.78,61.75,61.76,77400.0,61.4123,61.4123,61.3825,61.3924,77400.0
2019-09-23 11:50:00,61.77,61.78,61.67,61.67,100820.0,61.4024,61.4123,61.303,61.303,100820.0
2019-09-23 11:55:00,61.68,61.72,61.66,61.71,121760.0,61.3129,61.3527,61.293,61.3427,121760.0
2019-09-23 12:00:00,61.72,61.79,61.71,61.79,107660.0,61.3527,61.4222,61.3427,61.4222,107660.0
2019-09-23 12:05:00,61.79,61.86,61.79,61.82,87840.0,61.4222,61.4918,61.4222,61.4521,87840.0
2019-09-23 12:10:00,61.8,61.83,61.78,61.78,97340.0,61.4322,61.462,61.4123,61.4123,97340.0
2019-09-23 12:15:00,61.79,61.82,61.79,61.8,141740.0,61.4222,61.4521,61.4222,61.4322,141740.0
2019-09-23 12:20:00,61.8,61.86,61.8,61.85,95340.0,61.4322,61.4918,61.4322,61.4819,95340.0
2019-09-23 12:25:00,61.86,61.91,61.85,61.85,119400.0,61.4918,61.5415,61.4819,61.4819,119400.0
2019-09-23 12:30:00,61.83,61.88,61.83,61.86,90260.0,61.462,61.5117,61.462,61.4918,90260.0
2019-09-23 12:35:00,61.86,61.86,61.83,61.85,44080.0,61.4918,61.4918,61.462,61.4819,44080.0
2019-09-23 12:40:00,61.85,61.88,61.83,61.87,47280.0,61.4819,61.5117,61.462,61.5018,47280.0
2019-09-23 12:45:00,61.85,61.88,61.85,61.85,85800.0,61.4819,61.5117,61.4819,61.4819,85800.0
2019-09-23 12:50:00,61.85,61.86,61.82,61.82,62300.0,61.4819,61.4918,61.4521,61.4521,62300.0
2019-09-23 12:55:00,61.81,61.83,61.75,61.75,78000.0,61.4421,61.462,61.3825,61.3825,78000.0
2019-09-23 13:00:00,61.75,61.85,61.75,61.82,169400.0,61.3825,61.4819,61.3825,61.4521,169400.0
2019-09-23 13:05:00,61.81,61.81,61.76,61.77,80980.0,61.4421,61.4421,61.3924,61.4024,80980.0
2019-09-23 13:10:00,61.77,61.79,61.69,61.73,93400.0,61.4024,61.4222,61.3228,61.3626,93400.0
2019-09-23 13:15:00,61.75,61.81,61.73,61.8,119320.0,61.3825,61.4421,61.3626,61.4322,119320.0
2019-09-23 13:20:00,61.81,61.82,61.76,61.82,80760.0,61.4421,61.4521,61.3924,61.4521,80760.0
2019-09-23 13:25:00,61.81,61.87,61.8,61.84,124000.0,61.4421,61.5018,61.4322,61.4719,124000.0
2019-09-23 13:30:00,61.84,61.86,61.81,61.83,58800.0,61.4719,61.4918,61.4421,61.462,58800.0
2019-09-23 13:35:00,61.83,61.9,61.82,61.9,44120.0,61.462,61.5316,61.4521,61.5316,44120.0
2019-09-23 13:40:00,61.9,61.91,61.85,61.89,113800.0,61.5316,61.5415,61.4819,61.5216,113800.0
2019-09-23 13:45:00,61.91,61.94,61.9,61.91,35700.0,61.5415,61.5713,61.5316,61.5415,35700.0
2019-09-23 13:50:00,61.89,61.9,61.85,61.87,57140.0,61.5216,61.5316,61.4819,61.5018,57140.0
2019-09-23 13:55:00,61.88,61.9,61.87,61.89,48400.0,61.5117,61.5316,61.5018,61.5216,48400.0
2019-09-23 14:00:00,61.89,61.9,61.87,61.87,40920.0,61.5216,61.5316,61.5018,61.5018,40920.0
2019-09-23 14:05:00,61.87,61.88,61.79,61.79,58780.0,61.5018,61.5117,61.4222,61.4222,58780.0
2019-09-23 14:10:00,61.8,61.84,61.78,61.83,87040.0,61.4322,61.4719,61.4123,61.462,87040.0
2019-09-23 14:15:00,61.84,61.84,61.77,61.8,64800.0,61.4719,61.4719,61.4024,61.4322,64800.0
2019-09-23 14:20:00,61.8,61.8,61.74,61.74,32160.0,61.4322,61.4322,61.3725,61.3725,32160.0
2019-09-23 14:25:00,61.76,61.76,61.71,61.73,55300.0,61.3924,61.3924,61.3427,61.3626,55300.0
2019-09-23 14:30:00,61.71,61.76,61.71,61.72,47200.0,61.3427,61.3924,61.3427,61.3527,47200.0
2019-09-23 14:35:00,61.74,61.79,61.72,61.79,48800.0,61.3725,61.4222,61.3527,61.4222,48800.0
2019-09-23 14:40:00,61.78,61.85,61.76,61.85,94000.0,61.4123,61.4819,61.3924,61.4819,94000.0
2019-09-23 14:45:00,61.85,61.87,61.84,61.87,55680.0,61.4819,61.5018,61.4719,61.5018,55680.0
2019-09-23 14:50:00,61.85,61.85,61.8,61.8,73700.0,61.4819,61.4819,61.4322,61.4322,73700.0
2019-09-23 14:55:00,61.81,61.87,61.81,61.84,51340.0,61.4421,61.5018,61.4421,61.4719,51340.0
2019-09-23 15:00:00,61.85,61.9,61.84,61.88,64160.0,61.4819,61.5316,61.4719,61.5117,64160.0
2019-09-23 15:05:00,61.88,61.95,61.88,61.93,146760.0,61.5117,61.5813,61.5117,61.5614,146760.0
2019-09-23 15:10:00,61.94,61.94,61.9,61.9,66120.0,61.5713,61.5713,61.5316,61.5316,66120.0
2019-09-23 15:15:00,61.92,61.96,61.92,61.95,50980.0,61.5515,61.5912,61.5515,61.5813,50980.0
2019-09-23 15:20:00,61.95,61.96,61.89,61.89,101420.0,61.5813,61.5912,61.5216,61.5216,101420.0
2019-09-23 15:25:00,61.89,61.93,61.89,61.91,91380.0,61.5216,61.5614,61.5216,61.5415,91380.0
2019-09-23 15:30:00,61.91,61.91,61.83,61.86,117920.0,61.5415,61.5415,61.462,61.4918,117920.0
2019-09-23 15:35:00,61.86,61.86,61.81,61.84,178020.0,61.4918,61.4918,61.4421,61.4719,178020.0
2019-09-23 15:40:00,61.85,61.85,61.78,61.79,194000.0,61.4819,61.4819,61.4123,61.4222,194000.0
2019-09-23 15:45:00,61.78,61.81,61.77,61.79,174080.0,61.4123,61.4421,61.4024,61.4222,174080.0
2019-09-23 15:50:00,61.79,61.84,61.79,61.79,234360.0,61.4222,61.4719,61.4222,61.4222,234360.0
2019-09-23 15:55:00,61.75,61.8,61.66,61.7,720580.0,61.3825,61.4322,61.293,61.3328,720580.0
2019-09-24 09:30:00,62.0,62.06,61.83,61.99,798560.0,61.631,61.6906,61.462,61.6211,798560.0
2019-09-24 09:35:00,61.97,62.15,61.97,62.13,482180.0,61.6012,61.7801,61.6012,61.7602,482180.0
2019-09-24 09:40:00,62.15,62.3,62.15,62.26,415680.0,61.7801,61.9292,61.7801,61.8894,415680.0
2019-09-24 09:45:00,62.29,62.31,62.19,62.19,236620.0,61.9193,61.9391,61.8199,61.8199,236620.0
2019-09-24 09:50:00,62.22,62.33,62.22,62.3,312880.0,61.8497,61.959,61.8497,61.9292,312880.0
2019-09-24 09:55:00,62.31,62.34,62.26,62.32,262380.0,61.9391,61.969,61.8894,61.9491,262380.0
2019-09-24 10:00:00,62.3,62.31,62.26,62.31,194380.0,61.9292,61.9391,61.8894,61.9391,194380.0
2019-09-24 10:05:00,62.31,62.31,62.15,62.2,200320.0,61.9391,61.9391,61.7801,61.8298,200320.0
2019-09-24 10:10:00,62.21,62.25,62.11,62.11,138980.0,61.8397,61.8795,61.7403,61.7403,138980.0
2019-09-24 10:15:00,62.1,62.14,61.98,62.13,256920.0,61.7304,61.7702,61.6111,61.7602,256920.0
2019-09-24 10:20:00,62.14,62.17,61.93,61.94,219440.0,61.7702,61.8,61.5614,61.5713,219440.0
2019-09-24 10:25:00,61.95,62.07,61.95,62.04,72200.0,61.5813,61.7006,61.5813,61.6708,72200.0
2019-09-24 10:30:00,62.03,62.09,62.01,62.02,104960.0,61.6608,61.7205,61.6409,61.6509,104960.0
2019-09-24 10:35:00,62.08,62.16,62.05,62.11,95140.0,61.7105,61.79,61.6807,61.7403,95140.0
2019-09-24 10:40:00,62.09,62.1,61.95,62.01,96120.0,61.7205,61.7304,61.5813,61.6409,96120.0
2019-09-24 10:45:00,61.99,62.01,61.93,61.99,123620.0,61.6211,61.6409,61.5614,61.6211,123620.0
2019-09-24 10:50:00,62.05,62.12,62.05,62.08,79960.0,61.6807,61.7503,61.6807,61.7105,79960.0
2019-09-24 10:55:00,62.09,62.14,62.06,62.07,94260.0,61.7205,61.7702,61.6906,61.7006,94260.0
2019-09-24 11:00:00,62.07,62.07,61.86,61.86,179740.0,61.7006,61.7006,61.4918,61.4918,179740.0
2019-09-24 11:05:00,61.87,61.99,61.87,61.97,96160.0,61.5018,61.6211,61.5018,61.6012,96160.0
2019-09-24 11:10:00,61.99,62.03,61.98,61.99,84600.0,61.6211,61.6608,61.6111,61.6211,84600.0
2019-09-24 11:15:00,62.01,62.02,61.95,61.97,54440.0,61.6409,61.6509,61.5813,61.6012,54440.0
2019-09-24 11:20:00,61.99,61.99,61.93,61.93,92820.0,61.6211,61.6211,61.5614,61.5614,92820.0
2019-09-24 11:25:00,61.91,61.91,61.83,61.83,86420.0,61.5415,61.5415,61.462,61.462,86420.0
2019-09-24 11:30:00,61.84,61.84,61.72,61.77,186600.0,61.4719,61.4719,61.3527,61.4024,186600.0
2019-09-24 11:35:00,61.76,61.76,61.55,61.55,215980.0,61.3924,61.3924,61.1837,61.1837,215980.0
2019-09-24 11:40:00,61.56,61.66,61.45,61.52,161420.0,61.1936,61.293,61.0843,61.1538,161420.0
2019-09-24 11:45:00,61.55,61.77,61.54,61.77,104200.0,61.1837,61.4024,61.1737,61.4024,104200.0
2019-09-24 11:50:00,61.75,61.76,61.6,61.61,87920.0,61.3825,61.3924,61.2334,61.2433,87920.0
2019-09-24 11:55:00,61.62,61.67,61.58,61.64,142480.0,61.2533,61.303,61.2135,61.2731,142480.0
2019-09-24 12:00:00,61.64,61.68,61.56,61.66,117100.0,61.2731,61.3129,61.1936,61.293,117100.0
2019-09-24 12:05:00,61.67,61.68,61.58,61.63,124900.0,61.303,61.3129,61.2135,61.2632,124900.0
2019-09-24 12:10:00,61.62,61.62,61.5,61.56,132100.0,61.2533,61.2533,61.134,61.1936,132100.0
2019-09-24 12:15:00,61.54,61.59,61.45,61.45,139220.0,61.1737,61.2234,61.0843,61.0843,139220.0
2019-09-24 12:20:00,61.44,61.48,61.08,61.24,275120.0,61.0743,61.1141,60.7165,60.8755,275120.0
2019-09-24 12:25:00,61.25,61.29,61.07,61.2,159040.0,60.8855,60.9252,60.7065,60.8358,159040.0
2019-09-24 12:30:00,61.23,61.29,61.16,61.29,108400.0,60.8656,60.9252,60.796,60.9252,108400.0
2019-09-24 12:35:00,61.27,61.32,61.12,61.16,215460.0,60.9053,60.955,60.7562,60.796,215460.0
2019-09-24 12:40:00,61.12,61.16,60.96,61.11,243380.0,60.7562,60.796,60.5972,60.7463,243380.0
2019-09-24 12:45:00,61.11,61.22,61.09,61.17,127380.0,60.7463,60.8556,60.7264,60.8059,127380.0
2019-09-24 12:50:00,61.15,61.15,61.01,61.01,115980.0,60.7861,60.7861,60.6469,60.6469,115980.0
2019-09-24 12:55:00,61.02,61.08,60.99,61.02,126600.0,60.6568,60.7165,60.627,60.6568,126600.0
2019-09-24 13:00:00,61.0,61.16,61.0,61.1,164180.0,60.6369,60.796,60.6369,60.7363,164180.0
2019-09-24 13:05:00,61.13,61.19,61.09,61.12,139260.0,60.7662,60.8258,60.7264,60.7562,139260.0
2019-09-24 13:10:00,61.05,61.12,60.96,61.0,108660.0,60.6866,60.7562,60.5972,60.6369,108660.0
2019-09-24 13:15:00,61.01,61.03,60.96,61.0,75120.0,60.6469,60.6668,60.5972,60.6369,75120.0
2019-09-24 13:20:00,60.95,60.96,60.83,60.85,156760.0,60.5872,60.5972,60.468,60.4878,156760.0
2019-09-24 13:25:00,60.89,61.04,60.88,61.02,130020.0,60.5276,60.6767,60.5177,60.6568,130020.0
2019-09-24 13:30:00,61.03,61.12,61.03,61.09,105900.0,60.6668,60.7562,60.6668,60.7264,105900.0
2019-09-24 13:35:00,61.09,61.09,61.01,61.03,69540.0,60.7264,60.7264,60.6469,60.6668,69540.0
2019-09-24 13:40:00,61.04,61.06,60.98,61.05,87400.0,60.6767,60.6966,60.6171,60.6866,87400.0
2019-09-24 13:45:00,61.03,61.03,61.0,61.0,105860.0,60.6668,60.6668,60.6369,60.6369,105860.0
2019-09-24 13:50:00,60.98,61.05,60.93,60.93,121340.0,60.6171,60.6866,60.5674,60.5674,121340.0
2019-09-24 13:55:00,60.94,60.96,60.83,60.83,133800.0,60.5773,60.5972,60.468,60.468,133800.0
2019-09-24 14:00:00,60.84,60.84,60.64,60.64,183140.0,60.4779,60.4779,60.2791,60.2791,183140.0
2019-09-24 14:05:00,60.67,60.69,60.58,60.59,101180.0,60.3089,60.3288,60.2194,60.2294,101180.0
2019-09-24 14:10:00,60.59,61.05,60.53,60.9,335020.0,60.2294,60.6866,60.1697,60.5375,335020.0
2019-09-24 14:15:00,60.93,61.12,60.89,61.08,166100.0,60.5674,60.7562,60.5276,60.7165,166100.0
2019-09-24 14:20:00,61.06,61.09,60.99,60.99,181500.0,60.6966,60.7264,60.627,60.627,181500.0
2019-09-24 14:25:00,61.01,61.07,60.97,61.03,142800.0,60.6469,60.7065,60.6071,60.6668,142800.0
2019-09-24 14:30:00,61.05,61.05,60.96,60.99,106860.0,60.6866,60.6866,60.5972,60.627,106860.0
2019-09-24 14:35:00,60.97,61.05,60.71,60.83,252120.0,60.6071,60.6866,60.3487,60.468,252120.0
2019-09-24 14:40:00,60.86,60.86,60.78,60.83,149420.0,60.4978,60.4978,60.4183,60.468,149420.0
2019-09-24 14:45:00,60.83,60.97,60.8,60.96,183400.0,60.468,60.6071,60.4381,60.5972,183400.0
2019-09-24 14:50:00,60.96,61.03,60.91,61.03,157620.0,60.5972,60.6668,60.5475,60.6668,157620.0
2019-09-24 14:55:00,61.0,61.03,60.89,60.94,71640.0,60.6369,60.6668,60.5276,60.5773,71640.0
2019-09-24 15:00:00,60.89,60.95,60.84,60.95,88120.0,60.5276,60.5872,60.4779,60.5872,88120.0
2019-09-24 15:05:00,60.94,60.98,60.88,60.88,128800.0,60.5773,60.6171,60.5177,60.5177,128800.0
2019-09-24 15:10:00,60.91,60.96,60.89,60.94,78220.0,60.5475,60.5972,60.5276,60.5773,78220.0
2019-09-24 15:15:00,60.92,60.92,60.86,60.88,158820.0,60.5574,60.5574,60.4978,60.5177,158820.0
2019-09-24 15:20:00,60.88,60.89,60.74,60.75,189000.0,60.5177,60.5276,60.3785,60.3884,189000.0
2019-09-24 15:25:00,60.76,60.88,60.76,60.87,136300.0,60.3984,60.5177,60.3984,60.5077,136300.0
2019-09-24 15:30:00,60.85,60.85,60.77,60.8,181680.0,60.4878,60.4878,60.4083,60.4381,181680.0
2019-09-24 15:35:00,60.82,60.88,60.78,60.81,140360.0,60.458,60.5177,60.4183,60.4481,140360.0
2019-09-24 15:40:00,60.81,60.88,60.8,60.83,184500.0,60.4481,60.5177,60.4381,60.468,184500.0
2019-09-24 15:45:00,60.83,60.97,60.83,60.97,276080.0,60.468,60.6071,60.468,60.6071,276080.0
2019-09-24 15:50:00,60.94,60.96,60.84,60.91,335760.0,60.5773,60.5972,60.4779,60.5475,335760.0
2019-09-24 15:55:00,60.89,60.99,60.79,60.94,731780.0,60.5276,60.627,60.4282,60.5773,731780.0
2019-09-25 09:30:00,60.79,60.9,60.66,60.75,1019680.0,60.4282,60.5375,60.299,60.3884,1019680.0
2019-09-25 09:35:00,60.73,60.88,60.69,60.76,499300.0,60.3686,60.5177,60.3288,60.3984,499300.0
2019-09-25 09:40:00,60.76,60.8,60.69,60.77,414820.0,60.3984,60.4381,60.3288,60.4083,414820.0
2019-09-25 09:45:00,60.75,60.81,60.6,60.74,254160.0,60.3884,60.4481,60.2393,60.3785,254160.0
2019-09-25 09:50:00,60.75,60.76,60.63,60.76,337280.0,60.3884,60.3984,60.2691,60.3984,337280.0
2019-09-25 09:55:00,60.75,60.79,60.66,60.78,186000.0,60.3884,60.4282,60.299,60.4183,186000.0
2019-09-25 10:00:00,60.79,60.83,60.5,60.71,366420.0,60.4282,60.468,60.1399,60.3487,366420.0
2019-09-25 10:05:00,60.72,60.92,60.67,60.86,222740.0,60.3586,60.5574,60.3089,60.4978,222740.0
2019-09-25 10:10:00,60.82,60.89,60.78,60.79,120900.0,60.458,60.5276,60.4183,60.4282,120900.0
2019-09-25 10:15:00,60.78,60.81,60.68,60.71,199100.0,60.4183,60.4481,60.3188,60.3487,199100.0
2019-09-25 10:20:00,60.7,60.77,60.65,60.69,131240.0,60.3387,60.4083,60.289,60.3288,131240.0
2019-09-25 10:25:00,60.7,60.93,60.69,60.93,98400.0,60.3387,60.5674,60.3288,60.5674,98400.0
2019-09-25 10:30:00,60.88,61.1,60.88,60.98,204400.0,60.5177,60.7363,60.5177,60.6171,204400.0
2019-09-25 10:35:00,60.98,61.12,60.98,61.1,138740.0,60.6171,60.7562,60.6171,60.7363,138740.0
2019-09-25 10:40:00,61.1,61.12,60.99,61.07,83920.0,60.7363,60.7562,60.627,60.7065,83920.0
2019-09-25 10:45:00,61.07,61.08,61.0,61.02,71700.0,60.7065,60.7165,60.6369,60.6568,71700.0
2019-09-25 10:50:00,61.03,61.29,60.97,61.28,145480.0,60.6668,60.9252,60.6071,60.9153,145480.0
2019-09-25 10:55:00,61.25,61.34,61.21,61.29,292000.0,60.8855,60.9749,60.8457,60.9252,292000.0
2019-09-25 11:00:00,61.32,61.37,61.3,61.35,115960.0,60.955,61.0047,60.9352,60.9849,115960.0
2019-09-25 11:05:00,61.37,61.43,61.32,61.34,187020.0,61.0047,61.0644,60.955,60.9749,187020.0
2019-09-25 11:10:00,61.34,61.47,61.32,61.47,129960.0,60.9749,61.1041,60.955,61.1041,129960.0
2019-09-25 11:15:00,61.48,61.52,61.34,61.38,181420.0,61.1141,61.1538,60.9749,61.0147,181420.0
2019-09-25 11:20:00,61.37,61.48,61.37,61.38,128220.0,61.0047,61.1141,61.0047,61.0147,128220.0
2019-09-25 11:25:00,61.4,61.43,61.35,61.42,96380.0,61.0346,61.0644,60.9849,61.0544,96380.0
2019-09-25 11:30:00,61.41,61.42,61.35,61.38,158400.0,61.0445,61.0544,60.9849,61.0147,158400.0
2019-09-25 11:35:00,61.41,61.43,61.25,61.43,115140.0,61.0445,61.0644,60.8855,61.0644,115140.0
2019-09-25 11:40:00,61.42,61.5,61.42,61.47,67820.0,61.0544,61.134,61.0544,61.1041,67820.0
2019-09-25 11:45:00,61.48,61.54,61.45,61.46,79420.0,61.1141,61.1737,61.0843,61.0942,79420.0
2019-09-25 11:50:00,61.46,61.49,61.44,61.48,112380.0,61.0942,61.124,61.0743,61.1141,112380.0
2019-09-25 11:55:00,61.52,61.56,61.4,61.41,107940.0,61.1538,61.1936,61.0346,61.0445,107940.0
2019-09-25 12:00:00,61.5,61.56,61.46,61.56,79100.0,61.134,61.1936,61.0942,61.1936,79100.0
2019-09-25 12:05:00,61.53,61.6,61.5,61.55,147040.0,61.1638,61.2334,61.134,61.1837,147040.0
2019-09-25 12:10:00,61.5,61.55,61.47,61.47,105540.0,61.134,61.1837,61.1041,61.1041,105540.0
2019-09-25 12:15:00,61.46,61.51,61.42,61.51,79560.0,61.0942,61.1439,61.0544,61.1439,79560.0
2019-09-25 12:20:00,61.55,61.58,61.49,61.58,47780.0,61.1837,61.2135,61.124,61.2135,47780.0
2019-09-25 12:25:00,61.56,61.66,61.56,61.64,99780.0,61.1936,61.293,61.1936,61.2731,99780.0
2019-09-25 12:30:00,61.65,61.66,61.63,61.64,66780.0,61.2831,61.293,61.2632,61.2731,66780.0
2019-09-25 12:35:00,61.64,61.72,61.64,61.66,104320.0,61.2731,61.3527,61.2731,61.293,104320.0
2019-09-25 12:40:00,61.68,61.68,61.64,61.66,73780.0,61.3129,61.3129,61.2731,61.293,73780.0
2019-09-25 12:45:00,61.65,61.65,61.6,61.64,68380.0,61.2831,61.2831,61.2334,61.2731,68380.0
2019-09-25 12:50:00,61.64,61.7,61.6,61.69,138520.0,61.2731,61.3328,61.2334,61.3228,138520.0
2019-09-25 12:55:00,61.71,61.76,61.61,61.66,103760.0,61.3427,61.3924,61.2433,61.293,103760.0
2019-09-25 13:00:00,61.67,61.73,61.62,61.71,32920.0,61.303,61.3626,61.2533,61.3427,32920.0
2019-09-25 13:05:00,61.72,61.78,61.69,61.76,52940.0,61.3527,61.4123,61.3228,61.3924,52940.0
2019-09-25 13:10:00,61.76,61.82,61.71,61.82,68000.0,61.3924,61.4521,61.3427,61.4521,68000.0
2019-09-25 13:15:00,61.81,61.81,61.69,61.72,104780.0,61.4421,61.4421,61.3228,61.3527,104780.0
2019-09-25 13:20:00,61.69,61.78,61.69,61.77,120400.0,61.3228,61.4123,61.3228,61.4024,120400.0
2019-09-25 13:25:00,61.78,61.78,61.71,61.73,82500.0,61.4123,61.4123,61.3427,61.3626,82500.0
2019-09-25 13:30:00,61.74,61.77,61.72,61.76,85900.0,61.3725,61.4024,61.3527,61.3924,85900.0
2019-09-25 13:35:00,61.76,61.81,61.74,61.76,43000.0,61.3924,61.4421,61.3725,61.3924,43000.0
2019-09-25 13:40:00,61.76,61.8,61.76,61.79,106040.0,61.3924,61.4322,61.3924,61.4222,106040.0
2019-09-25 13:45:00,61.8,61.85,61.79,61.81,135900.0,61.4322,61.4819,61.4222,61.4421,135900.0
2019-09-25 13:50:00,61.82,61.9,61.79,61.89,137320.0,61.4521,61.5316,61.4222,61.5216,137320.0
2019-09-25 13:55:00,61.9,61.92,61.85,61.89,72940.0,61.5316,61.5515,61.4819,61.5216,72940.0
2019-09-25 14:00:00,61.89,61.97,61.88,61.93,197960.0,61.5216,61.6012,61.5117,61.5614,197960.0
2019-09-25 14:05:00,61.94,62.04,61.92,62.0,135940.0,61.5713,61.6708,61.5515,61.631,135940.0
2019-09-25 14:10:00,62.0,62.06,62.0,62.04,211900.0,61.631,61.6906,61.631,61.6708,211900.0
2019-09-25 14:15:00,62.03,62.09,62.01,62.09,125320.0,61.6608,61.7205,61.6409,61.7205,125320.0
2019-09-25 14:20:00,62.08,62.13,62.08,62.1,142340.0,61.7105,61.7602,61.7105,61.7304,142340.0
2019-09-25 14:25:00,62.08,62.09,62.02,62.04,135900.0,61.7105,61.7205,61.6509,61.6708,135900.0
2019-09-25 14:30:00,62.03,62.04,61.97,61.98,144740.0,61.6608,61.6708,61.6012,61.6111,144740.0
2019-09-25 14:35:00,61.98,62.04,61.98,62.02,86520.0,61.6111,61.6708,61.6111,61.6509,86520.0
2019-09-25 14:40:00,62.02,62.12,62.02,62.11,111440.0,61.6509,61.7503,61.6509,61.7403,111440.0
2019-09-25 14:45:00,62.11,62.18,62.1,62.15,257020.0,61.7403,61.8099,61.7304,61.7801,257020.0
2019-09-25 14:50:00,62.15,62.16,62.12,62.15,133120.0,61.7801,61.79,61.7503,61.7801,133120.0
2019-09-25 14:55:00,62.14,62.23,62.13,62.2,106700.0,61.7702,61.8596,61.7602,61.8298,106700.0
2019-09-25 15:00:00,62.18,62.24,62.18,62.22,128040.0,61.8099,61.8696,61.8099,61.8497,128040.0
2019-09-25 15:05:00,62.23,62.3,62.23,62.29,189680.0,61.8596,61.9292,61.8596,61.9193,189680.0
2019-09-25 15:10:00,62.3,62.4,62.3,62.35,383360.0,61.9292,62.0286,61.9292,61.9789,383360.0
2019-09-25 15:15:00,62.36,62.4,62.35,62.38,240500.0,61.9888,62.0286,61.9789,62.0087,240500.0
2019-09-25 15:20:00,62.39,62.4,62.36,62.37,263840.0,62.0187,62.0286,61.9888,61.9988,263840.0
2019-09-25 15:25:00,62.37,62.4,62.31,62.33,299220.0,61.9988,62.0286,61.9391,61.959,299220.0
2019-09-25 15:30:00,62.33,62.37,62.29,62.36,222020.0,61.959,61.9988,61.9193,61.9888,222020.0
2019-09-25 15:35:00,62.37,62.4,62.33,62.4,226820.0,61.9988,62.0286,61.959,62.0286,226820.0
2019-09-25 15:40:00,62.39,62.4,62.36,62.4,179680.0,62.0187,62.0286,61.9888,62.0286,179680.0
2019-09-25 15:45:00,62.4,62.4,62.32,62.38,430440.0,62.0286,62.0286,61.9491,62.0087,430440.0
2019-09-25 15:50:00,62.38,62.42,62.34,62.35,406800.0,62.0087,62.0485,61.969,61.9789,406800.0
2019-09-25 15:55:00,62.34,62.39,62.3,62.35,848160.0,61.969,62.0187,61.9292,61.9789,848160.0
2019-09-26 09:30:00,62.1,62.25,61.74,61.74,946020.0,61.7304,61.8795,61.3725,61.3725,946020.0
2019-09-26 09:35:00,61.77,61.85,61.66,61.82,376000.0,61.4024,61.4819,61.293,61.4521,376000.0
2019-09-26 09:40:00,61.83,61.88,61.71,61.88,425340.0,61.462,61.5117,61.3427,61.5117,425340.0
2019-09-26 09:45:00,61.87,61.93,61.76,61.91,416780.0,61.5018,61.5614,61.3924,61.5415,416780.0
2019-09-26 09:50:00,61.92,61.98,61.76,61.78,329540.0,61.5515,61.6111,61.3924,61.4123,329540.0
2019-09-26 09:55:00,61.78,61.84,61.75,61.79,383800.0,61.4123,61.4719,61.3825,61.4222,383800.0
2019-09-26 10:00:00,61.79,61.99,61.75,61.98,246500.0,61.4222,61.6211,61.3825,61.6111,246500.0
2019-09-26 10:05:00,62.01,62.01,61.78,61.79,181560.0,61.6409,61.6409,61.4123,61.4222,181560.0
2019-09-26 10:10:00,61.79,61.81,61.75,61.79,186860.0,61.4222,61.4421,61.3825,61.4222,186860.0
2019-09-26 10:15:00,61.77,61.77,61.67,61.73,288220.0,61.4024,61.4024,61.303,61.3626,288220.0
2019-09-26 10:20:00,61.73,61.82,61.72,61.79,115640.0,61.3626,61.4521,61.3527,61.4222,115640.0
2019-09-26 10:25:00,61.78,61.92,61.76,61.91,216500.0,61.4123,61.5515,61.3924,61.5415,216500.0
2019-09-26 10:30:00,61.91,62.01,61.86,61.99,143800.0,61.5415,61.6409,61.4918,61.6211,143800.0
2019-09-26 10:35:00,61.99,62.01,61.89,62.0,191600.0,61.6211,61.6409,61.5216,61.631,191600.0
2019-09-26 10:40:00,62.01,62.01,61.92,61.93,123280.0,61.6409,61.6409,61.5515,61.5614,123280.0
2019-09-26 10:45:00,61.94,62.03,61.89,62.03,122260.0,61.5713,61.6608,61.5216,61.6608,122260.0
2019-09-26 10:50:00,62.03,62.06,62.02,62.03,123960.0,61.6608,61.6906,61.6509,61.6608,123960.0
2019-09-26 10:55:00,62.04,62.06,61.79,61.82,151160.0,61.6708,61.6906,61.4222,61.4521,151160.0
2019-09-26 11:00:00,61.81,61.86,61.67,61.78,266720.0,61.4421,61.4918,61.303,61.4123,266720.0
2019-09-26 11:05:00,61.8,61.89,61.77,61.79,218780.0,61.4322,61.5216,61.4024,61.4222,218780.0
2019-09-26 11:10:00,61.8,61.88,61.79,61.8,111840.0,61.4322,61.5117,61.4222,61.4322,111840.0
2019-09-26 11:15:00,61.8,61.81,61.63,61.69,194460.0,61.4322,61.4421,61.2632,61.3228,194460.0
2019-09-26 11:20:00,61.66,61.67,61.61,61.65,116480.0,61.293,61.303,61.2433,61.2831,116480.0
2019-09-26 11:25:00,61.64,61.77,61.61,61.77,99720.0,61.2731,61.4024,61.2433,61.4024,99720.0
2019-09-26 11:30:00,61.79,61.79,61.71,61.78,99160.0,61.4222,61.4222,61.3427,61.4123,99160.0
2019-09-26 11:35:00,61.78,61.89,61.78,61.89,108020.0,61.4123,61.5216,61.4123,61.5216,108020.0
2019-09-26 11:40:00,61.87,61.88,61.8,61.83,105520.0,61.5018,61.5117,61.4322,61.462,105520.0
2019-09-26 11:45:00,61.86,61.86,61.78,61.8,161360.0,61.4918,61.4918,61.4123,61.4322,161360.0
2019-09-26 11:50:00,61.81,61.82,61.79,61.79,116020.0,61.4421,61.4521,61.4222,61.4222,116020.0
2019-09-26 11:55:00,61.81,61.9,61.81,61.85,96820.0,61.4421,61.5316,61.4421,61.4819,96820.0
2019-09-26 12:00:00,61.85,62.0,61.79,61.98,201540.0,61.4819,61.631,61.4222,61.6111,201540.0
2019-09-26 12:05:00,61.99,62.02,61.96,61.99,215900.0,61.6211,61.6509,61.5912,61.6211,215900.0
2019-09-26 12:10:00,61.98,62.0,61.93,62.0,76400.0,61.6111,61.631,61.5614,61.631,76400.0
2019-09-26 12:15:00,62.01,62.04,61.98,62.04,91660.0,61.6409,61.6708,61.6111,61.6708,91660.0
2019-09-26 12:20:00,62.02,62.04,61.98,62.0,113300.0,61.6509,61.6708,61.6111,61.631,113300.0
2019-09-26 12:25:00,62.01,62.11,62.0,62.08,156640.0,61.6409,61.7403,61.631,61.7105,156640.0
2019-09-26 12:30:00,62.12,62.12,61.99,62.0,101220.0,61.7503,61.7503,61.6211,61.631,101220.0
2019-09-26 12:35:00,62.01,62.07,62.01,62.06,85400.0,61.6409,61.7006,61.6409,61.6906,85400.0
2019-09-26 12:40:00,62.07,62.07,61.98,61.98,140840.0,61.7006,61.7006,61.6111,61.6111,140840.0
2019-09-26 12:45:00,61.96,62.02,61.96,62.01,122800.0,61.5912,61.6509,61.5912,61.6409,122800.0
2019-09-26 12:50:00,62.01,62.01,61.89,61.94,110560.0,61.6409,61.6409,61.5216,61.5713,110560.0
2019-09-26 12:55:00,61.94,62.01,61.93,62.01,266380.0,61.5713,61.6409,61.5614,61.6409,266380.0
2019-09-26 13:00:00,62.0,62.03,62.0,62.02,73040.0,61.631,61.6608,61.631,61.6509,73040.0
2019-09-26 13:05:00,62.0,62.01,61.95,62.0,65240.0,61.631,61.6409,61.5813,61.631,65240.0
2019-09-26 13:10:00,62.0,62.0,61.83,61.83,105440.0,61.631,61.631,61.462,61.462,105440.0
2019-09-26 13:15:00,61.86,61.86,61.8,61.83,102700.0,61.4918,61.4918,61.4322,61.462,102700.0
2019-09-26 13:20:00,61.77,61.8,61.73,61.78,227800.0,61.4024,61.4322,61.3626,61.4123,227800.0
2019-09-26 13:25:00,61.78,61.8,61.77,61.8,151000.0,61.4123,61.4322,61.4024,61.4322,151000.0
2019-09-26 13:30:00,61.8,61.84,61.8,61.8,138340.0,61.4322,61.4719,61.4322,61.4322,138340.0
2019-09-26 13:35:00,61.78,61.87,61.78,61.86,198360.0,61.4123,61.5018,61.4123,61.4918,198360.0
2019-09-26 13:40:00,61.88,61.93,61.84,61.92,123140.0,61.5117,61.5614,61.4719,61.5515,123140.0
2019-09-26 13:45:00,61.93,61.94,61.86,61.87,202680.0,61.5614,61.5713,61.4918,61.5018,202680.0
2019-09-26 13:50:00,61.88,61.88,61.84,61.88,119340.0,61.5117,61.5117,61.4719,61.5117,119340.0
2019-09-26 13:55:00,61.87,61.91,61.82,61.9,160760.0,61.5018,61.5415,61.4521,61.5316,160760.0
2019-09-26 14:00:00,61.94,62.0,61.94,62.0,132680.0,61.5713,61.631,61.5713,61.631,132680.0
2019-09-26 14:05:00,62.02,62.11,61.99,62.1,122440.0,61.6509,61.7403,61.6211,61.7304,122440.0
2019-09-26 14:10:00,62.1,62.11,62.02,62.05,114880.0,61.7304,61.7403,61.6509,61.6807,114880.0
2019-09-26 14:15:00,62.05,62.07,61.96,62.0,164480.0,61.6807,61.7006,61.5912,61.631,164480.0
2019-09-26 14:20:00,62.0,62.07,62.0,62.02,136200.0,61.631,61.7006,61.631,61.6509,136200.0
2019-09-26 14:25:00,62.02,62.03,61.95,62.0,107380.0,61.6509,61.6608,61.5813,61.631,107380.0
2019-09-26 14:30:00,62.04,62.09,62.04,62.08,71660.0,61.6708,61.7205,61.6708,61.7105,71660.0
2019-09-26 14:35:00,62.04,62.05,62.02,62.04,44400.0,61.6708,61.6807,61.6509,61.6708,44400.0
2019-09-26 14:40:00,62.05,62.08,62.05,62.06,87680.0,61.6807,61.7105,61.6807,61.6906,87680.0
2019-09-26 14:45:00,62.07,62.08,62.04,62.07,54180.0,61.7006,61.7105,61.6708,61.7006,54180.0
2019-09-26 14:50:00,62.06,62.06,61.98,61.98,86800.0,61.6906,61.6906,61.6111,61.6111,86800.0
2019-09-26 14:55:00,61.97,62.04,61.97,61.97,103580.0,61.6012,61.6708,61.6012,61.6012,103580.0
2019-09-26 15:00:00,61.99,62.05,61.98,62.05,91720.0,61.6211,61.6807,61.6111,61.6807,91720.0
2019-09-26 15:05:00,62.04,62.05,62.0,62.05,140800.0,61.6708,61.6807,61.631,61.6807,140800.0
2019-09-26 15:10:00,62.03,62.07,62.01,62.05,115280.0,61.6608,61.7006,61.6409,61.6807,115280.0
2019-09-26 15:15:00,62.04,62.06,62.02,62.05,74240.0,61.6708,61.6906,61.6509,61.6807,74240.0
2019-09-26 15:20:00,62.04,62.05,62.01,62.03,54480.0,61.6708,61.6807,61.6409,61.6608,54480.0
2019-09-26 15:25:00,62.03,62.15,62.02,62.15,185100.0,61.6608,61.7801,61.6509,61.7801,185100.0
2019-09-26 15:30:00,62.15,62.25,62.14,62.21,127440.0,61.7801,61.8795,61.7702,61.8397,127440.0
2019-09-26 15:35:00,62.23,62.23,62.15,62.15,189460.0,61.8596,61.8596,61.7801,61.7801,189460.0
2019-09-26 15:40:00,62.15,62.16,62.04,62.08,149480.0,61.7801,61.79,61.6708,61.7105,149480.0
2019-09-26 15:45:00,62.07,62.14,62.07,62.14,196920.0,61.7006,61.7702,61.7006,61.7702,196920.0
2019-09-26 15:50:00,62.13,62.17,62.07,62.12,254600.0,61.7602,61.8,61.7006,61.7503,254600.0
2019-09-26 15:55:00,62.12,62.14,61.94,62.1,1290200.0,61.7503,61.7702,61.5713,61.7304,1290200.0
2019-09-27 09:30:00,62.15,62.2,61.94,61.97,533740.0,61.7801,61.8298,61.5713,61.6012,533740.0
2019-09-27 09:35:00,61.99,62.04,61.93,61.97,83400.0,61.6211,61.6708,61.5614,61.6012,83400.0
2019-09-27 09:40:00,61.91,61.98,61.91,61.93,88240.0,61.5415,61.6111,61.5415,61.5614,88240.0
2019-09-27 09:45:00,61.95,61.98,61.89,61.94,97700.0,61.5813,61.6111,61.5216,61.5713,97700.0
2019-09-27 09:50:00,61.9,61.92,61.72,61.72,245340.0,61.5316,61.5515,61.3527,61.3527,245340.0
2019-09-27 09:55:00,61.73,61.73,61.64,61.65,113400.0,61.3626,61.3626,61.2731,61.2831,113400.0
2019-09-27 10:00:00,61.64,61.72,61.61,61.62,116540.0,61.2731,61.3527,61.2433,61.2533,116540.0
2019-09-27 10:05:00,61.6,61.67,61.59,61.63,78480.0,61.2334,61.303,61.2234,61.2632,78480.0
2019-09-27 10:10:00,61.62,61.63,61.57,61.59,110220.0,61.2533,61.2632,61.2036,61.2234,110220.0
2019-09-27 10:15:00,61.59,61.62,61.54,61.61,96120.0,61.2234,61.2533,61.1737,61.2433,96120.0
2019-09-27 10:20:00,61.62,61.64,61.56,61.61,190320.0,61.2533,61.2731,61.1936,61.2433,190320.0
2019-09-27 10:25:00,61.59,61.62,61.56,61.6,89000.0,61.2234,61.2533,61.1936,61.2334,89000.0
2019-09-27 10:30:00,61.61,61.61,61.54,61.59,81100.0,61.2433,61.2433,61.1737,61.2234,81100.0
2019-09-27 10:35:00,61.59,61.71,61.59,61.69,140680.0,61.2234,61.3427,61.2234,61.3228,140680.0
2019-09-27 10:40:00,61.69,61.71,61.65,61.65,190280.0,61.3228,61.3427,61.2831,61.2831,190280.0
2019-09-27 10:45:00,61.66,61.73,61.66,61.73,120940.0,61.293,61.3626,61.293,61.3626,120940.0
2019-09-27 10:50:00,61.73,61.74,61.63,61.63,85640.0,61.3626,61.3725,61.2632,61.2632,85640.0
2019-09-27 10:55:00,61.64,61.65,61.56,61.62,160340.0,61.2731,61.2831,61.1936,61.2533,160340.0
2019-09-27 11:00:00,61.63,61.72,61.57,61.69,77320.0,61.2632,61.3527,61.2036,61.3228,77320.0
2019-09-27 11:05:00,61.7,61.73,61.68,61.69,43980.0,61.3328,61.3626,61.3129,61.3228,43980.0
2019-09-27 11:10:00,61.68,61.73,61.67,61.73,62180.0,61.3129,61.3626,61.303,61.3626,62180.0
2019-09-27 11:15:00,61.74,61.74,61.63,61.65,143800.0,61.3725,61.3725,61.2632,61.2831,143800.0
2019-09-27 11:20:00,61.66,61.69,61.64,61.67,59120.0,61.293,61.3228,61.2731,61.303,59120.0
2019-09-27 11:25:00,61.66,61.74,61.66,61.7,193840.0,61.293,61.3725,61.293,61.3328,193840.0
2019-09-27 11:30:00,61.7,61.7,61.66,61.66,272080.0,61.3328,61.3328,61.293,61.293,272080.0
2019-09-27 11:35:00,61.69,61.71,61.26,61.39,470080.0,61.3228,61.3427,60.8954,61.0246,470080.0
2019-09-27 11:40:00,61.33,61.52,61.33,61.44,170980.0,60.965,61.1538,60.965,61.0743,170980.0
2019-09-27 11:45:00,61.4,61.47,61.4,61.45,63200.0,61.0346,61.1041,61.0346,61.0843,63200.0
2019-09-27 11:50:00,61.44,61.49,61.43,61.46,61360.0,61.0743,61.124,61.0644,61.0942,61360.0
2019-09-27 11:55:00,61.49,61.71,61.49,61.62,122800.0,61.124,61.3427,61.124,61.2533,122800.0
2019-09-27 12:00:00,61.6,61.62,61.47,61.48,75700.0,61.2334,61.2533,61.1041,61.1141,75700.0
2019-09-27 12:05:00,61.48,61.54,61.46,61.51,64500.0,61.1141,61.1737,61.0942,61.1439,64500.0
2019-09-27 12:10:00,61.52,61.64,61.51,61.58,76840.0,61.1538,61.2731,61.1439,61.2135,76840.0
2019-09-27 12:15:00,61.58,61.62,61.44,61.47,65200.0,61.2135,61.2533,61.0743,61.1041,65200.0
2019-09-27 12:20:00,61.45,61.46,61.4,61.4,116140.0,61.0843,61.0942,61.0346,61.0346,116140.0
2019-09-27 12:25:00,61.4,61.46,61.39,61.45,79400.0,61.0346,61.0942,61.0246,61.0843,79400.0
2019-09-27 12:30:00,61.44,61.44,61.36,61.39,83800.0,61.0743,61.0743,60.9948,61.0246,83800.0
2019-09-27 12:35:00,61.37,61.44,61.35,61.43,80000.0,61.0047,61.0743,60.9849,61.0644,80000.0
2019-09-27 12:40:00,61.44,61.48,61.35,61.35,106100.0,61.0743,61.1141,60.9849,60.9849,106100.0
2019-09-27 12:45:00,61.34,61.37,61.29,61.3,144980.0,60.9749,61.0047,60.9252,60.9352,144980.0
2019-09-27 12:50:00,61.3,61.36,61.27,61.31,30400.0,60.9352,60.9948,60.9053,60.9451,30400.0
2019-09-27 12:55:00,61.32,61.32,61.01,61.01,545780.0,60.955,60.955,60.6469,60.6469,545780.0
2019-09-27 13:00:00,61.0,61.12,60.96,61.1,214200.0,60.6369,60.7562,60.5972,60.7363,214200.0
2019-09-27 13:05:00,61.08,61.21,61.06,61.21,62880.0,60.7165,60.8457,60.6966,60.8457,62880.0
2019-09-27 13:10:00,61.22,61.23,61.15,61.17,98720.0,60.8556,60.8656,60.7861,60.8059,98720.0
2019-09-27 13:15:00,61.17,61.17,61.05,61.08,81840.0,60.8059,60.8059,60.6866,60.7165,81840.0
2019-09-27 13:20:00,61.09,61.12,60.99,61.01,109200.0,60.7264,60.7562,60.627,60.6469,109200.0
2019-09-27 13:25:00,60.98,61.08,60.98,61.06,68380.0,60.6171,60.7165,60.6171,60.6966,68380.0
2019-09-27 13:30:00,61.1,61.1,61.02,61.1,59480.0,60.7363,60.7363,60.6568,60.7363,59480.0
2019-09-27 13:35:00,61.09,61.11,61.06,61.11,43100.0,60.7264,60.7463,60.6966,60.7463,43100.0
2019-09-27 13:40:00,61.13,61.22,61.12,61.2,68980.0,60.7662,60.8556,60.7562,60.8358,68980.0
2019-09-27 13:45:00,61.11,61.16,61.09,61.09,29000.0,60.7463,60.796,60.7264,60.7264,29000.0
2019-09-27 13:50:00,61.09,61.13,61.02,61.11,91700.0,60.7264,60.7662,60.6568,60.7463,91700.0
2019-09-27 13:55:00,61.12,61.16,61.11,61.15,61860.0,60.7562,60.796,60.7463,60.7861,61860.0
2019-09-27 14:00:00,61.16,61.16,61.05,61.1,77000.0,60.796,60.796,60.6866,60.7363,77000.0
2019-09-27 14:05:00,61.09,61.09,61.0,61.0,85620.0,60.7264,60.7264,60.6369,60.6369,85620.0
2019-09-27 14:10:00,60.99,61.05,60.94,61.05,113760.0,60.627,60.6866,60.5773,60.6866,113760.0
2019-09-27 14:15:00,61.02,61.09,61.02,61.07,41500.0,60.6568,60.7264,60.6568,60.7065,41500.0
2019-09-27 14:20:00,61.09,61.14,61.08,61.08,44800.0,60.7264,60.7761,60.7165,60.7165,44800.0
2019-09-27 14:25:00,61.06,61.1,61.02,61.07,89300.0,60.6966,60.7363,60.6568,60.7065,89300.0
2019-09-27 14:30:00,61.04,61.06,60.96,60.97,132740.0,60.6767,60.6966,60.5972,60.6071,132740.0
2019-09-27 14:35:00,60.99,61.04,60.95,60.96,120160.0,60.627,60.6767,60.5872,60.5972,120160.0
2019-09-27 14:40:00,60.95,60.99,60.94,60.96,156880.0,60.5872,60.627,60.5773,60.5972,156880.0
2019-09-27 14:45:00,60.96,60.97,60.84,60.84,139640.0,60.5972,60.6071,60.4779,60.4779,139640.0
2019-09-27 14:50:00,60.85,60.86,60.72,60.74,619840.0,60.4878,60.4978,60.3586,60.3785,619840.0
2019-09-27 14:55:00,60.76,60.85,60.74,60.8,188380.0,60.3984,60.4878,60.3785,60.4381,188380.0
2019-09-27 15:00:00,60.83,60.96,60.81,60.94,156400.0,60.468,60.5972,60.4481,60.5773,156400.0
2019-09-27 15:05:00,60.94,60.95,60.85,60.87,101480.0,60.5773,60.5872,60.4878,60.5077,101480.0
2019-09-27 15:10:00,60.88,60.91,60.84,60.84,94660.0,60.5177,60.5475,60.4779,60.4779,94660.0
2019-09-27 15:15:00,60.87,61.12,60.85,61.11,155820.0,60.5077,60.7562,60.4878,60.7463,155820.0
2019-09-27 15:20:00,61.12,61.15,61.06,61.13,132100.0,60.7562,60.7861,60.6966,60.7662,132100.0
2019-09-27 15:25:00,61.11,61.11,61.02,61.08,137800.0,60.7463,60.7463,60.6568,60.7165,137800.0
2019-09-27 15:30:00,61.09,61.23,61.08,61.21,117080.0,60.7264,60.8656,60.7165,60.8457,117080.0
2019-09-27 15:35:00,61.22,61.23,61.12,61.19,199220.0,60.8556,60.8656,60.7562,60.8258,199220.0
2019-09-27 15:40:00,61.22,61.24,61.18,61.2,114940.0,60.8556,60.8755,60.8159,60.8358,114940.0
2019-09-27 15:45:00,61.2,61.27,61.2,61.24,128120.0,60.8358,60.9053,60.8358,60.8755,128120.0
2019-09-27 15:50:00,61.25,61.33,61.23,61.26,359260.0,60.8855,60.965,60.8656,60.8954,359260.0
2019-09-27 15:55:00,61.28,61.29,61.13,61.27,531720.0,60.9153,60.9252,60.7662,60.9053,531720.0
2019-09-30 09:30:00,61.07,61.23,60.9,61.02,942300.0,60.7065,60.8656,60.5375,60.6568,942300.0
2019-09-30 09:35:00,61.07,61.08,60.74,60.75,164440.0,60.7065,60.7165,60.3785,60.3884,164440.0
2019-09-30 09:40:00,60.75,60.93,60.73,60.83,290800.0,60.3884,60.5674,60.3686,60.468,290800.0
2019-09-30 09:45:00,60.78,60.83,60.63,60.79,348760.0,60.4183,60.468,60.2691,60.4282,348760.0
2019-09-30 09:50:00,60.82,61.1,60.82,61.06,500200.0,60.458,60.7363,60.458,60.6966,500200.0
2019-09-30 09:55:00,61.07,61.08,60.96,60.99,156420.0,60.7065,60.7165,60.5972,60.627,156420.0
2019-09-30 10:00:00,60.99,61.02,60.9,60.92,163200.0,60.627,60.6568,60.5375,60.5574,163200.0
2019-09-30 10:05:00,60.95,60.98,60.89,60.91,114820.0,60.5872,60.6171,60.5276,60.5475,114820.0
2019-09-30 10:10:00,60.92,61.05,60.89,61.01,129780.0,60.5574,60.6866,60.5276,60.6469,129780.0
2019-09-30 10:15:00,61.05,61.06,61.01,61.02,122340.0,60.6866,60.6966,60.6469,60.6568,122340.0
2019-09-30 10:20:00,61.03,61.03,60.95,60.96,62900.0,60.6668,60.6668,60.5872,60.5972,62900.0
2019-09-30 10:25:00,60.95,60.98,60.92,60.96,86140.0,60.5872,60.6171,60.5574,60.5972,86140.0
2019-09-30 10:30:00,60.97,61.0,60.95,60.96,50800.0,60.6071,60.6369,60.5872,60.5972,50800.0
2019-09-30 10:35:00,60.95,60.96,60.92,60.95,81400.0,60.5872,60.5972,60.5574,60.5872,81400.0
2019-09-30 10:40:00,60.93,60.95,60.79,60.79,177400.0,60.5674,60.5872,60.4282,60.4282,177400.0
2019-09-30 10:45:00,60.77,60.82,60.73,60.81,161600.0,60.4083,60.458,60.3686,60.4481,161600.0
2019-09-30 10:50:00,60.81,60.88,60.78,60.87,116200.0,60.4481,60.5177,60.4183,60.5077,116200.0
2019-09-30 10:55:00,60.86,60.88,60.81,60.83,151920.0,60.4978,60.5177,60.4481,60.468,151920.0
2019-09-30 11:00:00,60.83,60.84,60.69,60.7,116320.0,60.468,60.4779,60.3288,60.3387,116320.0
2019-09-30 11:05:00,60.69,60.73,60.62,60.73,297300.0,60.3288,60.3686,60.2592,60.3686,297300.0
2019-09-30 11:10:00,60.73,60.8,60.72,60.74,128200.0,60.3686,60.4381,60.3586,60.3785,128200.0
2019-09-30 11:15:00,60.74,60.84,60.73,60.77,137940.0,60.3785,60.4779,60.3686,60.4083,137940.0
2019-09-30 11:20:00,60.77,60.85,60.77,60.81,239160.0,60.4083,60.4878,60.4083,60.4481,239160.0
2019-09-30 11:25:00,60.82,60.96,60.79,60.96,254160.0,60.458,60.5972,60.4282,60.5972,254160.0
2019-09-30 11:30:00,60.97,61.03,60.91,61.02,86260.0,60.6071,60.6668,60.5475,60.6568,86260.0
2019-09-30 11:35:00,60.98,60.98,60.91,60.91,51400.0,60.6171,60.6171,60.5475,60.5475,51400.0
2019-09-30 11:40:00,60.9,60.98,60.9,60.98,109180.0,60.5375,60.6171,60.5375,60.6171,109180.0
2019-09-30 11:45:00,60.98,61.01,60.97,60.99,65860.0,60.6171,60.6469,60.6071,60.627,65860.0
2019-09-30 11:50:00,60.98,60.99,60.96,60.98,46540.0,60.6171,60.627,60.5972,60.6171,46540.0
2019-09-30 11:55:00,60.96,61.01,60.96,60.96,68780.0,60.5972,60.6469,60.5972,60.5972,68780.0
2019-09-30 12:00:00,60.99,61.02,60.98,61.02,95760.0,60.627,60.6568,60.6171,60.6568,95760.0
2019-09-30 12:05:00,61.02,61.07,61.02,61.07,48100.0,60.6568,60.7065,60.6568,60.7065,48100.0
2019-09-30 12:10:00,61.06,61.08,61.0,61.07,61900.0,60.6966,60.7165,60.6369,60.7065,61900.0
2019-09-30 12:15:00,61.05,61.09,61.05,61.08,14100.0,60.6866,60.7264,60.6866,60.7165,14100.0
2019-09-30 12:20:00,61.07,61.17,61.07,61.17,88320.0,60.7065,60.8059,60.7065,60.8059,88320.0
2019-09-30 12:25:00,61.17,61.22,61.17,61.21,60300.0,60.8059,60.8556,60.8059,60.8457,60300.0
2019-09-30 12:30:00,61.23,61.25,61.2,61.22,34700.0,60.8656,60.8855,60.8358,60.8556,34700.0
2019-09-30 12:35:00,61.2,61.22,61.2,61.21,56720.0,60.8358,60.8556,60.8358,60.8457,56720.0
2019-09-30 12:40:00,61.22,61.3,61.22,61.28,214740.0,60.8556,60.9352,60.8556,60.9153,214740.0
2019-09-30 12:45:00,61.27,61.28,61.22,61.22,65740.0,60.9053,60.9153,60.8556,60.8556,65740.0
2019-09-30 12:50:00,61.22,61.23,61.19,61.2,59640.0,60.8556,60.8656,60.8258,60.8358,59640.0
2019-09-30 12:55:00,61.21,61.21,61.12,61.12,50100.0,60.8457,60.8457,60.7562,60.7562,50100.0
2019-09-30 13:00:00,61.12,61.17,61.12,61.17,59140.0,60.7562,60.8059,60.7562,60.8059,59140.0
2019-09-30 13:05:00,61.2,61.2,61.13,61.15,76500.0,60.8358,60.8358,60.7662,60.7861,76500.0
2019-09-30 13:10:00,61.16,61.16,61.12,61.14,62440.0,60.796,60.796,60.7562,60.7761,62440.0
2019-09-30 13:15:00,61.12,61.12,61.07,61.08,57040.0,60.7562,60.7562,60.7065,60.7165,57040.0
2019-09-30 13:20:00,61.07,61.11,61.07,61.07,79940.0,60.7065,60.7463,60.7065,60.7065,79940.0
2019-09-30 13:25:00,61.06,61.09,61.02,61.03,63500.0,60.6966,60.7264,60.6568,60.6668,63500.0
2019-09-30 13:30:00,61.04,61.05,61.01,61.02,140700.0,60.6767,60.6866,60.6469,60.6568,140700.0
2019-09-30 13:35:00,61.01,61.01,60.96,60.99,90180.0,60.6469,60.6469,60.5972,60.627,90180.0
2019-09-30 13:40:00,60.99,61.06,60.99,61.01,87900.0,60.627,60.6966,60.627,60.6469,87900.0
2019-09-30 13:45:00,60.99,61.05,60.97,61.03,155780.0,60.627,60.6866,60.6071,60.6668,155780.0
2019-09-30 13:50:00,61.03,61.09,61.0,61.06,190780.0,60.6668,60.7264,60.6369,60.6966,190780.0
2019-09-30 13:55:00,61.06,61.12,61.05,61.09,51500.0,60.6966,60.7562,60.6866,60.7264,51500.0
2019-09-30 14:00:00,61.09,61.12,61.05,61.05,75720.0,60.7264,60.7562,60.6866,60.6866,75720.0
2019-09-30 14:05:00,61.07,61.09,61.06,61.09,61020.0,60.7065,60.7264,60.6966,60.7264,61020.0
2019-09-30 14:10:00,61.09,61.1,61.04,61.04,68640.0,60.7264,60.7363,60.6767,60.6767,68640.0
2019-09-30 14:15:00,61.05,61.05,60.98,60.98,61260.0,60.6866,60.6866,60.6171,60.6171,61260.0
2019-09-30 14:20:00,60.98,61.01,60.96,60.98,133840.0,60.6171,60.6469,60.5972,60.6171,133840.0
2019-09-30 14:25:00,60.98,60.98,60.91,60.92,165140.0,60.6171,60.6171,60.5475,60.5574,165140.0
2019-09-30 14:30:00,60.91,60.94,60.87,60.93,86740.0,60.5475,60.5773,60.5077,60.5674,86740.0
2019-09-30 14:35:00,60.93,60.93,60.85,60.85,104640.0,60.5674,60.5674,60.4878,60.4878,104640.0
2019-09-30 14:40:00,60.86,60.88,60.85,60.88,100520.0,60.4978,60.5177,60.4878,60.5177,100520.0
2019-09-30 14:45:00,60.89,60.95,60.86,60.9,101680.0,60.5276,60.5872,60.4978,60.5375,101680.0
2019-09-30 14:50:00,60.9,60.93,60.86,60.88,80100.0,60.5375,60.5674,60.4978,60.5177,80100.0
2019-09-30 14:55:00,60.87,60.87,60.82,60.83,110480.0,60.5077,60.5077,60.458,60.468,110480.0
2019-09-30 15:00:00,60.83,60.84,60.79,60.81,145560.0,60.468,60.4779,60.4282,60.4481,145560.0
2019-09-30 15:05:00,60.81,60.84,60.8,60.8,137000.0,60.4481,60.4779,60.4381,60.4381,137000.0
2019-09-30 15:10:00,60.82,60.88,60.82,60.86,112800.0,60.458,60.5177,60.458,60.4978,112800.0
2019-09-30 15:15:00,60.87,60.89,60.8,60.83,154360.0,60.5077,60.5276,60.4381,60.468,154360.0
2019-09-30 15:20:00,60.81,60.88,60.79,60.86,144020.0,60.4481,60.5177,60.4282,60.4978,144020.0
2019-09-30 15:25:00,60.85,60.9,60.82,60.83,221140.0,60.4878,60.5375,60.458,60.468,221140.0
2019-09-30 15:30:00,60.85,60.85,60.78,60.78,207960.0,60.4878,60.4878,60.4183,60.4183,207960.0
2019-09-30 15:35:00,60.78,60.87,60.74,60.87,245980.0,60.4183,60.5077,60.3785,60.5077,245980.0
2019-09-30 15:40:00,60.87,60.9,60.85,60.89,260340.0,60.5077,60.5375,60.4878,60.5276,260340.0
2019-09-30 15:45:00,60.9,60.98,60.76,60.78,349980.0,60.5375,60.6171,60.3984,60.4183,349980.0
2019-09-30 15:50:00,60.76,60.98,60.76,60.92,538480.0,60.3984,60.6171,60.3984,60.5574,538480.0
2019-09-30 15:55:00,60.9,61.02,60.9,60.93,966620.0,60.5375,60.6568,60.5375,60.5674,966620.0
2019-10-01 09:30:00,60.95,61.39,60.95,61.33,1249140.0,60.5872,61.0246,60.5872,60.965,1249140.0
2019-10-01 09:35:00,61.35,61.49,61.33,61.43,177680.0,60.9849,61.124,60.965,61.0644,177680.0
2019-10-01 09:40:00,61.45,61.47,61.4,61.46,301920.0,61.0843,61.1041,61.0346,61.0942,301920.0
2019-10-01 09:45:00,61.5,61.56,61.45,61.54,249880.0,61.134,61.1936,61.0843,61.1737,249880.0
2019-10-01 09:50:00,61.55,61.55,61.41,61.47,235460.0,61.1837,61.1837,61.0445,61.1041,235460.0
2019-10-01 09:55:00,61.48,61.49,61.41,61.45,173440.0,61.1141,61.124,61.0445,61.0843,173440.0
2019-10-01 10:00:00,61.45,61.45,61.05,61.05,382180.0,61.0843,61.0843,60.6866,60.6866,382180.0
2019-10-01 10:05:00,61.04,61.08,60.85,60.85,220980.0,60.6767,60.7165,60.4878,60.4878,220980.0
2019-10-01 10:10:00,60.8,60.9,60.8,60.8,208000.0,60.4381,60.5375,60.4381,60.4381,208000.0
2019-10-01 10:15:00,60.84,60.89,60.82,60.83,105380.0,60.4779,60.5276,60.458,60.468,105380.0
2019-10-01 10:20:00,60.8,60.84,60.71,60.81,131940.0,60.4381,60.4779,60.3487,60.4481,131940.0
2019-10-01 10:25:00,60.84,61.0,60.8,61.0,123960.0,60.4779,60.6369,60.4381,60.6369,123960.0
2019-10-01 10:30:00,60.95,60.98,60.89,60.93,287980.0,60.5872,60.6171,60.5276,60.5674,287980.0
2019-10-01 10:35:00,60.94,60.94,60.8,60.84,132300.0,60.5773,60.5773,60.4381,60.4779,132300.0
2019-10-01 10:40:00,60.86,60.88,60.75,60.79,95820.0,60.4978,60.5177,60.3884,60.4282,95820.0
2019-10-01 10:45:00,60.81,60.9,60.76,60.76,60560.0,60.4481,60.5375,60.3984,60.3984,60560.0
2019-10-01 10:50:00,60.73,60.8,60.7,60.73,115140.0,60.3686,60.4381,60.3387,60.3686,115140.0
2019-10-01 10:55:00,60.74,60.74,60.55,60.59,216660.0,60.3785,60.3785,60.1896,60.2294,216660.0
2019-10-01 11:00:00,60.58,60.65,60.53,60.57,108780.0,60.2194,60.289,60.1697,60.2095,108780.0
2019-10-01 11:05:00,60.55,60.7,60.53,60.69,106980.0,60.1896,60.3387,60.1697,60.3288,106980.0
2019-10-01 11:10:00,60.68,60.71,60.58,60.6,88840.0,60.3188,60.3487,60.2194,60.2393,88840.0
2019-10-01 11:15:00,60.58,60.61,60.56,60.57,164120.0,60.2194,60.2493,60.1996,60.2095,164120.0
2019-10-01 11:20:00,60.55,60.66,60.54,60.63,75600.0,60.1896,60.299,60.1797,60.2691,75600.0
2019-10-01 11:25:00,60.62,60.67,60.56,60.65,97420.0,60.2592,60.3089,60.1996,60.289,97420.0
2019-10-01 11:30:00,60.67,60.73,60.65,60.66,68960.0,60.3089,60.3686,60.289,60.299,68960.0
2019-10-01 11:35:00,60.65,60.7,60.52,60.57,129100.0,60.289,60.3387,60.1598,60.2095,129100.0
2019-10-01 11:40:00,60.56,60.56,60.44,60.5,281160.0,60.1996,60.1996,60.0803,60.1399,281160.0
2019-10-01 11:45:00,60.48,60.48,60.34,60.34,197520.0,60.12,60.12,59.9809,59.9809,197520.0
2019-10-01 11:50:00,60.32,60.41,60.32,60.38,131300.0,59.961,60.0505,59.961,60.0206,131300.0
2019-10-01 11:55:00,60.36,60.44,60.36,60.42,65880.0,60.0008,60.0803,60.0008,60.0604,65880.0
2019-10-01 12:00:00,60.42,60.46,60.35,60.42,104900.0,60.0604,60.1002,59.9908,60.0604,104900.0
2019-10-01 12:05:00,60.4,60.41,60.36,60.39,87720.0,60.0405,60.0505,60.0008,60.0306,87720.0
2019-10-01 12:10:00,60.35,60.42,60.35,60.39,90840.0,59.9908,60.0604,59.9908,60.0306,90840.0
2019-10-01 12:15:00,60.39,60.5,60.36,60.46,79540.0,60.0306,60.1399,60.0008,60.1002,79540.0
2019-10-01 12:20:00,60.48,60.52,60.41,60.41,90260.0,60.12,60.1598,60.0505,60.0505,90260.0
2019-10-01 12:25:00,60.45,60.54,60.41,60.45,108260.0,60.0902,60.1797,60.0505,60.0902,108260.0
2019-10-01 12:30:00,60.46,60.49,60.37,60.46,164580.0,60.1002,60.13,60.0107,60.1002,164580.0
2019-10-01 12:35:00,60.5,60.56,60.47,60.5,59140.0,60.1399,60.1996,60.1101,60.1399,59140.0
2019-10-01 12:40:00,60.48,60.52,60.48,60.52,86800.0,60.12,60.1598,60.12,60.1598,86800.0
2019-10-01 12:45:00,60.57,60.58,60.5,60.57,78280.0,60.2095,60.2194,60.1399,60.2095,78280.0
2019-10-01 12:50:00,60.56,60.59,60.53,60.55,69840.0,60.1996,60.2294,60.1697,60.1896,69840.0
2019-10-01 12:55:00,60.53,60.57,60.48,60.52,155480.0,60.1697,60.2095,60.12,60.1598,155480.0
2019-10-01 13:00:00,60.52,60.53,60.43,60.48,59000.0,60.1598,60.1697,60.0703,60.12,59000.0
2019-10-01 13:05:00,60.48,60.48,60.36,60.38,196480.0,60.12,60.12,60.0008,60.0206,196480.0
2019-10-01 13:10:00,60.38,60.38,60.34,60.38,64400.0,60.0206,60.0206,59.9809,60.0206,64400.0
2019-10-01 13:15:00,60.36,60.41,60.33,60.38,99880.0,60.0008,60.0505,59.9709,60.0206,99880.0
2019-10-01 13:20:00,60.38,60.39,60.35,60.35,60400.0,60.0206,60.0306,59.9908,59.9908,60400.0
2019-10-01 13:25:00,60.37,60.37,60.34,60.34,39120.0,60.0107,60.0107,59.9809,59.9809,39120.0
2019-10-01 13:30:00,60.35,60.37,60.25,60.3,83000.0,59.9908,60.0107,59.8914,59.9411,83000.0
2019-10-01 13:35:00,60.28,60.32,60.25,60.27,143400.0,59.9212,59.961,59.8914,59.9113,143400.0
2019-10-01 13:40:00,60.28,60.32,60.26,60.3,87700.0,59.9212,59.961,59.9013,59.9411,87700.0
2019-10-01 13:45:00,60.29,60.34,60.28,60.34,131400.0,59.9312,59.9809,59.9212,59.9809,131400.0
2019-10-01 13:50:00,60.34,60.37,60.31,60.31,94640.0,59.9809,60.0107,59.9511,59.9511,94640.0
2019-10-01 13:55:00,60.33,60.35,60.29,60.32,91040.0,59.9709,59.9908,59.9312,59.961,91040.0
2019-10-01 14:00:00,60.33,60.4,60.29,60.39,68080.0,59.9709,60.0405,59.9312,60.0306,68080.0
2019-10-01 14:05:00,60.38,60.4,60.33,60.33,78940.0,60.0206,60.0405,59.9709,59.9709,78940.0
2019-10-01 14:10:00,60.34,60.44,60.34,60.43,91000.0,59.9809,60.0803,59.9809,60.0703,91000.0
2019-10-01 14:15:00,60.43,60.44,60.4,60.42,58700.0,60.0703,60.0803,60.0405,60.0604,58700.0
2019-10-01 14:20:00,60.41,60.52,60.41,60.49,72940.0,60.0505,60.1598,60.0505,60.13,72940.0
2019-10-01 14:25:00,60.48,60.49,60.4,60.44,90420.0,60.12,60.13,60.0405,60.0803,90420.0
2019-10-01 14:30:00,60.47,60.52,60.46,60.52,72000.0,60.1101,60.1598,60.1002,60.1598,72000.0
2019-10-01 14:35:00,60.51,60.55,60.47,60.48,105420.0,60.1499,60.1896,60.1101,60.12,105420.0
2019-10-01 14:40:00,60.48,60.56,60.48,60.53,109320.0,60.12,60.1996,60.12,60.1697,109320.0
2019-10-01 14:45:00,60.56,60.64,60.54,60.62,80640.0,60.1996,60.2791,60.1797,60.2592,80640.0
2019-10-01 14:50:00,60.58,60.61,60.53,60.56,97040.0,60.2194,60.2493,60.1697,60.1996,97040.0
2019-10-01 14:55:00,60.55,60.56,60.48,60.5,53600.0,60.1896,60.1996,60.12,60.1399,53600.0
2019-10-01 15:00:00,60.51,60.54,60.5,60.53,52400.0,60.1499,60.1797,60.1399,60.1697,52400.0
2019-10-01 15:05:00,60.52,60.59,60.52,60.59,74000.0,60.1598,60.2294,60.1598,60.2294,74000.0
2019-10-01 15:10:00,60.58,60.58,60.45,60.45,43480.0,60.2194,60.2194,60.0902,60.0902,43480.0
2019-10-01 15:15:00,60.44,60.45,60.4,60.42,77580.0,60.0803,60.0902,60.0405,60.0604,77580.0
2019-10-01 15:20:00,60.43,60.47,60.4,60.46,108520.0,60.0703,60.1101,60.0405,60.1002,108520.0
2019-10-01 15:25:00,60.46,60.52,60.46,60.49,130460.0,60.1002,60.1598,60.1002,60.13,130460.0
2019-10-01 15:30:00,60.48,60.48,60.35,60.45,171740.0,60.12,60.12,59.9908,60.0902,171740.0
2019-10-01 15:35:00,60.46,60.46,60.32,60.34,207740.0,60.1002,60.1002,59.961,59.9809,207740.0
2019-10-01 15:40:00,60.35,60.42,60.29,60.42,189060.0,59.9908,60.0604,59.9312,60.0604,189060.0
2019-10-01 15:45:00,60.41,60.43,60.29,60.3,290020.0,60.0505,60.0703,59.9312,59.9411,290020.0
2019-10-01 15:50:00,60.31,60.36,60.28,60.32,198600.0,59.9511,60.0008,59.9212,59.961,198600.0
2019-10-01 15:55:00,60.29,60.32,60.18,60.27,878820.0,59.9312,59.961,59.8218,59.9113,878820.0
2019-10-02 09:30:00,59.85,59.85,59.53,59.55,690080.0,59.4938,59.4938,59.1757,59.1956,690080.0
2019-10-02 09:35:00,59.54,59.56,59.26,59.28,382580.0,59.1856,59.2055,58.9073,58.9272,382580.0
2019-10-02 09:40:00,59.29,59.39,59.27,59.39,247020.0,58.9371,59.0365,58.9172,59.0365,247020.0
2019-10-02 09:45:00,59.36,59.41,59.31,59.35,205140.0,59.0067,59.0564,58.957,58.9968,205140.0
2019-10-02 09:50:00,59.34,59.34,59.18,59.26,357720.0,58.9868,58.9868,58.8278,58.9073,357720.0
2019-10-02 09:55:00,59.28,59.29,59.07,59.29,240820.0,58.9272,58.9371,58.7184,58.9371,240820.0
2019-10-02 10:00:00,59.24,59.24,59.03,59.14,140780.0,58.8874,58.8874,58.6787,58.788,140780.0
2019-10-02 10:05:00,59.21,59.34,59.2,59.28,185280.0,58.8576,58.9868,58.8477,58.9272,185280.0
2019-10-02 10:10:00,59.27,59.33,59.25,59.28,188460.0,58.9172,58.9769,58.8974,58.9272,188460.0
2019-10-02 10:15:00,59.27,59.35,59.26,59.34,143320.0,58.9172,58.9968,58.9073,58.9868,143320.0
2019-10-02 10:20:00,59.32,59.36,59.2,59.22,115760.0,58.9669,59.0067,58.8477,58.8675,115760.0
2019-10-02 10:25:00,59.21,59.22,59.16,59.22,148560.0,58.8576,58.8675,58.8079,58.8675,148560.0
2019-10-02 10:30:00,59.2,59.2,59.02,59.05,252140.0,58.8477,58.8477,58.6687,58.6985,252140.0
2019-10-02 10:35:00,59.04,59.09,59.02,59.05,184680.0,58.6886,58.7383,58.6687,58.6985,184680.0
2019-10-02 10:40:00,59.04,59.11,58.99,59.08,264820.0,58.6886,58.7582,58.6389,58.7284,264820.0
2019-10-02 10:45:00,59.08,59.09,58.94,58.97,275140.0,58.7284,58.7383,58.5892,58.619,275140.0
2019-10-02 10:50:00,58.96,59.05,58.89,59.05,163520.0,58.6091,58.6985,58.5395,58.6985,163520.0
2019-10-02 10:55:00,59.05,59.06,58.92,58.93,164680.0,58.6985,58.7085,58.5693,58.5793,164680.0
2019-10-02 11:00:00,58.93,59.0,58.89,58.9,270440.0,58.5793,58.6488,58.5395,58.5494,270440.0
2019-10-02 11:05:00,58.91,59.01,58.88,58.98,413060.0,58.5594,58.6588,58.5296,58.629,413060.0
2019-10-02 11:10:00,58.98,58.98,58.77,58.82,431580.0,58.629,58.629,58.4202,58.4699,431580.0
2019-10-02 11:15:00,58.82,58.85,58.76,58.82,143220.0,58.4699,58.4997,58.4103,58.4699,143220.0
2019-10-02 11:20:00,58.89,58.92,58.81,58.88,113700.0,58.5395,58.5693,58.46,58.5296,113700.0
2019-10-02 11:25:00,58.86,58.86,58.77,58.8,163100.0,58.5097,58.5097,58.4202,58.45,163100.0
2019-10-02 11:30:00,58.8,58.82,58.7,58.82,179680.0,58.45,58.4699,58.3506,58.4699,179680.0
2019-10-02 11:35:00,58.83,58.98,58.79,58.98,131940.0,58.4799,58.629,58.4401,58.629,131940.0
2019-10-02 11:40:00,58.96,59.07,58.96,59.03,138340.0,58.6091,58.7184,58.6091,58.6787,138340.0
2019-10-02 11:45:00,59.04,59.06,59.0,59.01,102040.0,58.6886,58.7085,58.6488,58.6588,102040.0
2019-10-02 11:50:00,59.03,59.14,58.99,59.13,140640.0,58.6787,58.788,58.6389,58.7781,140640.0
2019-10-02 11:55:00,59.12,59.13,59.07,59.09,86500.0,58.7681,58.7781,58.7184,58.7383,86500.0
2019-10-02 12:00:00,59.07,59.08,58.98,59.04,95880.0,58.7184,58.7284,58.629,58.6886,95880.0
2019-10-02 12:05:00,59.03,59.04,58.91,58.94,89820.0,58.6787,58.6886,58.5594,58.5892,89820.0
2019-10-02 12:10:00,58.9,58.9,58.79,58.82,127540.0,58.5494,58.5494,58.4401,58.4699,127540.0
2019-10-02 12:15:00,58.81,58.87,58.78,58.84,115360.0,58.46,58.5196,58.4302,58.4898,115360.0
2019-10-02 12:20:00,58.84,58.88,58.82,58.87,61760.0,58.4898,58.5296,58.4699,58.5196,61760.0
2019-10-02 12:25:00,58.87,58.92,58.81,58.84,104820.0,58.5196,58.5693,58.46,58.4898,104820.0
2019-10-02 12:30:00,58.87,58.87,58.81,58.82,103020.0,58.5196,58.5196,58.46,58.4699,103020.0
2019-10-02 12:35:00,58.82,58.85,58.78,58.81,79060.0,58.4699,58.4997,58.4302,58.46,79060.0
2019-10-02 12:40:00,58.82,58.83,58.75,58.79,107900.0,58.4699,58.4799,58.4003,58.4401,107900.0
2019-10-02 12:45:00,58.8,58.81,58.72,58.73,186340.0,58.45,58.46,58.3705,58.3805,186340.0
2019-10-02 12:50:00,58.72,58.75,58.71,58.74,111500.0,58.3705,58.4003,58.3606,58.3904,111500.0
2019-10-02 12:55:00,58.71,58.77,58.68,58.72,132540.0,58.3606,58.4202,58.3308,58.3705,132540.0
2019-10-02 13:00:00,58.71,58.8,58.67,58.8,124640.0,58.3606,58.45,58.3208,58.45,124640.0
2019-10-02 13:05:00,58.78,58.86,58.78,58.83,143640.0,58.4302,58.5097,58.4302,58.4799,143640.0
2019-10-02 13:10:00,58.83,58.93,58.83,58.88,165260.0,58.4799,58.5793,58.4799,58.5296,165260.0
2019-10-02 13:15:00,58.87,58.87,58.8,58.82,149200.0,58.5196,58.5196,58.45,58.4699,149200.0
2019-10-02 13:20:00,58.84,58.85,58.79,58.8,103260.0,58.4898,58.4997,58.4401,58.45,103260.0
2019-10-02 13:25:00,58.83,58.91,58.83,58.88,89360.0,58.4799,58.5594,58.4799,58.5296,89360.0
2019-10-02 13:30:00,58.87,58.88,58.73,58.73,111720.0,58.5196,58.5296,58.3805,58.3805,111720.0
2019-10-02 13:35:00,58.74,58.76,58.7,58.72,70680.0,58.3904,58.4103,58.3506,58.3705,70680.0
2019-10-02 13:40:00,58.74,58.76,58.68,58.68,84440.0,58.3904,58.4103,58.3308,58.3308,84440.0
2019-10-02 13:45:00,58.68,58.71,58.63,58.63,94320.0,58.3308,58.3606,58.281,58.281,94320.0
2019-10-02 13:50:00,58.64,58.64,58.56,58.63,101200.0,58.291,58.291,58.2115,58.281,101200.0
2019-10-02 13:55:00,58.62,58.66,58.61,58.64,96380.0,58.2711,58.3109,58.2612,58.291,96380.0
2019-10-02 14:00:00,58.63,58.76,58.61,58.74,207820.0,58.281,58.4103,58.2612,58.3904,207820.0
2019-10-02 14:05:00,58.76,58.77,58.68,58.68,103600.0,58.4103,58.4202,58.3308,58.3308,103600.0
2019-10-02 14:10:00,58.68,58.7,58.64,58.68,125640.0,58.3308,58.3506,58.291,58.3308,125640.0
2019-10-02 14:15:00,58.69,58.74,58.68,58.73,203680.0,58.3407,58.3904,58.3308,58.3805,203680.0
2019-10-02 14:20:00,58.72,58.8,58.72,58.76,160360.0,58.3705,58.45,58.3705,58.4103,160360.0
2019-10-02 14:25:00,58.78,58.78,58.71,58.73,110000.0,58.4302,58.4302,58.3606,58.3805,110000.0
2019-10-02 14:30:00,58.74,58.75,58.65,58.74,167780.0,58.3904,58.4003,58.3009,58.3904,167780.0
2019-10-02 14:35:00,58.74,58.77,58.7,58.7,62220.0,58.3904,58.4202,58.3506,58.3506,62220.0
2019-10-02 14:40:00,58.74,58.74,58.66,58.72,131200.0,58.3904,58.3904,58.3109,58.3705,131200.0
2019-10-02 14:45:00,58.73,58.92,58.73,58.91,205080.0,58.3805,58.5693,58.3805,58.5594,205080.0
2019-10-02 14:50:00,58.89,58.97,58.85,58.85,96400.0,58.5395,58.619,58.4997,58.4997,96400.0
2019-10-02 14:55:00,58.86,58.92,58.86,58.91,78940.0,58.5097,58.5693,58.5097,58.5594,78940.0
2019-10-02 15:00:00,58.93,58.94,58.81,58.84,125680.0,58.5793,58.5892,58.46,58.4898,125680.0
2019-10-02 15:05:00,58.82,58.91,58.81,58.83,92220.0,58.4699,58.5594,58.46,58.4799,92220.0
2019-10-02 15:10:00,58.87,59.02,58.87,59.0,167080.0,58.5196,58.6687,58.5196,58.6488,167080.0
2019-10-02 15:15:00,58.99,59.06,58.94,58.99,116760.0,58.6389,58.7085,58.5892,58.6389,116760.0
2019-10-02 15:20:00,58.97,59.05,58.93,58.97,143860.0,58.619,58.6985,58.5793,58.619,143860.0
2019-10-02 15:25:00,58.98,58.99,58.85,58.85,97960.0,58.629,58.6389,58.4997,58.4997,97960.0
2019-10-02 15:30:00,58.86,58.94,58.82,58.93,156620.0,58.5097,58.5892,58.4699,58.5793,156620.0
2019-10-02 15:35:00,58.92,59.03,58.9,58.93,224000.0,58.5693,58.6787,58.5494,58.5793,224000.0
2019-10-02 15:40:00,58.94,59.06,58.94,58.95,208060.0,58.5892,58.7085,58.5892,58.5991,208060.0
2019-10-02 15:45:00,58.97,58.98,58.77,58.78,271000.0,58.619,58.629,58.4202,58.4302,271000.0
2019-10-02 15:50:00,58.78,58.85,58.72,58.85,278020.0,58.4302,58.4997,58.3705,58.4997,278020.0
2019-10-02 15:55:00,58.83,58.87,58.74,58.83,612380.0,58.4799,58.5196,58.3904,58.4799,612380.0
2019-10-03 09:30:00,59.11,59.11,58.83,58.95,986000.0,58.7582,58.7582,58.4799,58.5991,986000.0
2019-10-03 09:35:00,58.99,59.08,58.85,58.92,616260.0,58.6389,58.7284,58.4997,58.5693,616260.0
2019-10-03 09:40:00,58.91,58.93,58.77,58.86,473880.0,58.5594,58.5793,58.4202,58.5097,473880.0
2019-10-03 09:45:00,58.9,59.03,58.85,58.88,461340.0,58.5494,58.6787,58.4997,58.5296,461340.0
2019-10-03 09:50:00,58.88,58.9,58.77,58.78,252160.0,58.5296,58.5494,58.4202,58.4302,252160.0
2019-10-03 09:55:00,58.77,58.89,58.75,58.79,232700.0,58.4202,58.5395,58.4003,58.4401,232700.0
2019-10-03 10:00:00,58.8,58.8,58.19,58.36,638300.0,58.45,58.45,57.8437,58.0127,638300.0
2019-10-03 10:05:00,58.31,58.34,58.12,58.29,330840.0,57.963,57.9928,57.7741,57.9431,330840.0
2019-10-03 10:10:00,58.24,58.45,58.22,58.43,235660.0,57.8934,58.1021,57.8735,58.0822,235660.0
2019-10-03 10:15:00,58.46,58.57,58.44,58.51,350940.0,58.1121,58.2214,58.0922,58.1618,350940.0
2019-10-03 10:20:00,58.52,58.57,58.43,58.5,468360.0,58.1717,58.2214,58.0822,58.1518,468360.0
2019-10-03 10:25:00,58.48,58.78,58.47,58.69,345480.0,58.1319,58.4302,58.122,58.3407,345480.0
2019-10-03 10:30:00,58.65,58.68,58.51,58.63,171600.0,58.3009,58.3308,58.1618,58.281,171600.0
2019-10-03 10:35:00,58.67,58.8,58.61,58.74,393460.0,58.3208,58.45,58.2612,58.3904,393460.0
2019-10-03 10:40:00,58.72,58.75,58.57,58.58,194740.0,58.3705,58.4003,58.2214,58.2313,194740.0
2019-10-03 10:45:00,58.58,58.68,58.5,58.53,203420.0,58.2313,58.3308,58.1518,58.1816,203420.0
2019-10-03 10:50:00,58.54,58.55,58.45,58.49,187760.0,58.1916,58.2015,58.1021,58.1419,187760.0
2019-10-03 10:55:00,58.48,58.69,58.45,58.68,282340.0,58.1319,58.3407,58.1021,58.3308,282340.0
2019-10-03 11:00:00,58.63,58.94,58.63,58.88,293620.0,58.281,58.5892,58.281,58.5296,293620.0
2019-10-03 11:05:00,58.92,59.1,58.89,59.02,371840.0,58.5693,58.7483,58.5395,58.6687,371840.0
2019-10-03 11:10:00,58.99,59.1,58.95,58.96,420880.0,58.6389,58.7483,58.5991,58.6091,420880.0
2019-10-03 11:15:00,58.95,59.08,58.94,59.07,463520.0,58.5991,58.7284,58.5892,58.7184,463520.0
2019-10-03 11:20:00,59.08,59.1,59.01,59.01,188160.0,58.7284,58.7483,58.6588,58.6588,188160.0
2019-10-03 11:25:00,59.03,59.04,58.96,59.0,109460.0,58.6787,58.6886,58.6091,58.6488,109460.0
2019-10-03 11:30:00,58.98,59.01,58.88,58.89,156520.0,58.629,58.6588,58.5296,58.5395,156520.0
2019-10-03 11:35:00,58.88,58.97,58.88,58.97,193260.0,58.5296,58.619,58.5296,58.619,193260.0
2019-10-03 11:40:00,58.98,58.98,58.89,58.98,80260.0,58.629,58.629,58.5395,58.629,80260.0
2019-10-03 11:45:00,58.98,58.99,58.85,58.86,155960.0,58.629,58.6389,58.4997,58.5097,155960.0
2019-10-03 11:50:00,58.87,59.01,58.86,59.01,78000.0,58.5196,58.6588,58.5097,58.6588,78000.0
2019-10-03 11:55:00,59.01,59.04,58.89,58.89,159520.0,58.6588,58.6886,58.5395,58.5395,159520.0
2019-10-03 12:00:00,58.9,58.96,58.89,58.92,123120.0,58.5494,58.6091,58.5395,58.5693,123120.0
2019-10-03 12:05:00,58.93,59.0,58.92,58.99,156160.0,58.5793,58.6488,58.5693,58.6389,156160.0
2019-10-03 12:10:00,58.99,59.05,58.96,59.01,156720.0,58.6389,58.6985,58.6091,58.6588,156720.0
2019-10-03 12:15:00,59.05,59.05,58.9,58.9,138420.0,58.6985,58.6985,58.5494,58.5494,138420.0
2019-10-03 12:20:00,58.9,58.97,58.89,58.97,124920.0,58.5494,58.619,58.5395,58.619,124920.0
2019-10-03 12:25:00,58.97,59.1,58.97,59.09,247460.0,58.619,58.7483,58.619,58.7383,247460.0
2019-10-03 12:30:00,59.08,59.21,59.07,59.14,161100.0,58.7284,58.8576,58.7184,58.788,161100.0
2019-10-03 12:35:00,59.13,59.21,59.13,59.2,110800.0,58.7781,58.8576,58.7781,58.8477,110800.0
2019-10-03 12:40:00,59.21,59.23,59.15,59.15,126780.0,58.8576,58.8775,58.798,58.798,126780.0
2019-10-03 12:45:00,59.19,59.27,59.12,59.27,173780.0,58.8377,58.9172,58.7681,58.9172,173780.0
2019-10-03 12:50:00,59.28,59.33,59.23,59.24,106460.0,58.9272,58.9769,58.8775,58.8874,106460.0
2019-10-03 12:55:00,59.24,59.34,59.24,59.29,180280.0,58.8874,58.9868,58.8874,58.9371,180280.0
2019-10-03 13:00:00,59.3,59.38,59.26,59.27,127220.0,58.9471,59.0266,58.9073,58.9172,127220.0
2019-10-03 13:05:00,59.28,59.31,59.24,59.24,91060.0,58.9272,58.957,58.8874,58.8874,91060.0
2019-10-03 13:10:00,59.26,59.31,59.23,59.3,154760.0,58.9073,58.957,58.8775,58.9471,154760.0
2019-10-03 13:15:00,59.28,59.29,59.24,59.26,86200.0,58.9272,58.9371,58.8874,58.9073,86200.0
2019-10-03 13:20:00,59.25,59.3,59.22,59.29,155880.0,58.8974,58.9471,58.8675,58.9371,155880.0
2019-10-03 13:25:00,59.32,59.32,59.24,59.25,145960.0,58.9669,58.9669,58.8874,58.8974,145960.0
2019-10-03 13:30:00,59.24,59.34,59.24,59.34,169440.0,58.8874,58.9868,58.8874,58.9868,169440.0
2019-10-03 13:35:00,59.34,59.35,59.27,59.28,99680.0,58.9868,58.9968,58.9172,58.9272,99680.0
2019-10-03 13:40:00,59.29,59.39,59.29,59.37,238400.0,58.9371,59.0365,58.9371,59.0166,238400.0
2019-10-03 13:45:00,59.38,59.45,59.38,59.41,169480.0,59.0266,59.0962,59.0266,59.0564,169480.0
2019-10-03 13:50:00,59.42,59.42,59.36,59.38,59200.0,59.0663,59.0663,59.0067,59.0266,59200.0
2019-10-03 13:55:00,59.38,59.4,59.36,59.38,87000.0,59.0266,59.0465,59.0067,59.0266,87000.0
2019-10-03 14:00:00,59.39,59.4,59.35,59.36,111900.0,59.0365,59.0465,58.9968,59.0067,111900.0
2019-10-03 14:05:00,59.36,59.39,59.32,59.32,129400.0,59.0067,59.0365,58.9669,58.9669,129400.0
2019-10-03 14:10:00,59.34,59.36,59.33,59.35,73880.0,58.9868,59.0067,58.9769,58.9968,73880.0
2019-10-03 14:15:00,59.35,59.4,59.35,59.36,158740.0,58.9968,59.0465,58.9968,59.0067,158740.0
2019-10-03 14:20:00,59.36,59.4,59.34,59.4,129000.0,59.0067,59.0465,58.9868,59.0465,129000.0
2019-10-03 14:25:00,59.4,59.43,59.37,59.38,58720.0,59.0465,59.0763,59.0166,59.0266,58720.0
2019-10-03 14:30:00,59.39,59.4,59.31,59.32,117280.0,59.0365,59.0465,58.957,58.9669,117280.0
2019-10-03 14:35:00,59.33,59.33,59.27,59.28,104400.0,58.9769,58.9769,58.9172,58.9272,104400.0
2019-10-03 14:40:00,59.28,59.33,59.27,59.32,95840.0,58.9272,58.9769,58.9172,58.9669,95840.0
2019-10-03 14:45:00,59.32,59.34,59.28,59.34,69120.0,58.9669,58.9868,58.9272,58.9868,69120.0
2019-10-03 14:50:00,59.35,59.37,59.3,59.3,74000.0,58.9968,59.0166,58.9471,58.9471,74000.0
2019-10-03 14:55:00,59.3,59.36,59.3,59.32,48400.0,58.9471,59.0067,58.9471,58.9669,48400.0
2019-10-03 15:00:00,59.33,59.36,59.31,59.31,132260.0,58.9769,59.0067,58.957,58.957,132260.0
2019-10-03 15:05:00,59.31,59.32,59.3,59.31,92220.0,58.957,58.9669,58.9471,58.957,92220.0
2019-10-03 15:10:00,59.31,59.37,59.31,59.33,117900.0,58.957,59.0166,58.957,58.9769,117900.0
2019-10-03 15:15:00,59.32,59.32,59.24,59.25,176540.0,58.9669,58.9669,58.8874,58.8974,176540.0
2019-10-03 15:20:00,59.27,59.3,59.25,59.25,147420.0,58.9172,58.9471,58.8974,58.8974,147420.0
2019-10-03 15:25:00,59.26,59.28,59.23,59.27,153480.0,58.9073,58.9272,58.8775,58.9172,153480.0
2019-10-03 15:30:00,59.25,59.27,59.2,59.22,129360.0,58.8974,58.9172,58.8477,58.8675,129360.0
2019-10-03 15:35:00,59.23,59.25,59.23,59.24,128000.0,58.8775,58.8974,58.8775,58.8874,128000.0
2019-10-03 15:40:00,59.25,59.31,59.25,59.27,205240.0,58.8974,58.957,58.8974,58.9172,205240.0
2019-10-03 15:45:00,59.28,59.3,59.17,59.17,196880.0,58.9272,58.9471,58.8178,58.8178,196880.0
2019-10-03 15:50:00,59.16,59.27,59.12,59.23,267360.0,58.8079,58.9172,58.7681,58.8775,267360.0
2019-10-03 15:55:00,59.25,59.41,59.24,59.37,590300.0,58.8974,59.0564,58.8874,59.0166,590300.0
2019-10-04 09:30:00,59.59,59.69,59.46,59.53,411860.0,59.2353,59.3347,59.1061,59.1757,411860.0
2019-10-04 09:35:00,59.59,59.77,59.59,59.67,248680.0,59.2353,59.4143,59.2353,59.3149,248680.0
2019-10-04 09:40:00,59.71,59.72,59.6,59.68,97180.0,59.3546,59.3646,59.2453,59.3248,97180.0
2019-10-04 09:45:00,59.75,59.78,59.68,59.73,222700.0,59.3944,59.4242,59.3248,59.3745,222700.0
2019-10-04 09:50:00,59.75,59.85,59.67,59.85,132520.0,59.3944,59.4938,59.3149,59.4938,132520.0
2019-10-04 09:55:00,59.86,59.86,59.74,59.81,170580.0,59.5037,59.5037,59.3844,59.454,170580.0
2019-10-04 10:00:00,59.81,59.9,59.81,59.88,180240.0,59.454,59.5435,59.454,59.5236,180240.0
2019-10-04 10:05:00,59.89,59.92,59.84,59.91,284420.0,59.5335,59.5634,59.4838,59.5534,284420.0
2019-10-04 10:10:00,59.91,60.01,59.82,60.0,294040.0,59.5534,59.6528,59.464,59.6429,294040.0
2019-10-04 10:15:00,60.03,60.08,59.97,59.97,185580.0,59.6727,59.7224,59.6131,59.6131,185580.0
2019-10-04 10:20:00,60.01,60.01,59.9,59.94,88980.0,59.6528,59.6528,59.5435,59.5833,88980.0
2019-10-04 10:25:00,59.94,59.95,59.84,59.84,132820.0,59.5833,59.5932,59.4838,59.4838,132820.0
2019-10-04 10:30:00,59.84,59.84,59.76,59.79,177820.0,59.4838,59.4838,59.4043,59.4341,177820.0
2019-10-04 10:35:00,59.81,59.9,59.77,59.84,99380.0,59.454,59.5435,59.4143,59.4838,99380.0
2019-10-04 10:40:00,59.83,59.87,59.8,59.82,72500.0,59.4739,59.5137,59.4441,59.464,72500.0
2019-10-04 10:45:00,59.82,59.87,59.76,59.87,80300.0,59.464,59.5137,59.4043,59.5137,80300.0
2019-10-04 10:50:00,59.88,59.97,59.87,59.97,87780.0,59.5236,59.6131,59.5137,59.6131,87780.0
2019-10-04 10:55:00,59.98,59.98,59.9,59.93,46480.0,59.623,59.623,59.5435,59.5733,46480.0
2019-10-04 11:00:00,59.9,60.01,59.89,59.98,80720.0,59.5435,59.6528,59.5335,59.623,80720.0
2019-10-04 11:05:00,59.96,60.02,59.95,60.0,88600.0,59.6031,59.6628,59.5932,59.6429,88600.0
2019-10-04 11:10:00,59.99,60.09,59.97,60.09,101780.0,59.633,59.7324,59.6131,59.7324,101780.0
2019-10-04 11:15:00,60.09,60.11,60.05,60.05,96300.0,59.7324,59.7522,59.6926,59.6926,96300.0
2019-10-04 11:20:00,60.04,60.04,60.0,60.04,81860.0,59.6827,59.6827,59.6429,59.6827,81860.0
2019-10-04 11:25:00,60.04,60.11,60.04,60.08,70660.0,59.6827,59.7522,59.6827,59.7224,70660.0
2019-10-04 11:30:00,60.08,60.15,60.08,60.13,59640.0,59.7224,59.792,59.7224,59.7721,59640.0
2019-10-04 11:35:00,60.11,60.21,60.11,60.17,86980.0,59.7522,59.8516,59.7522,59.8119,86980.0
2019-10-04 11:40:00,60.18,60.2,60.14,60.2,62200.0,59.8218,59.8417,59.7821,59.8417,62200.0
2019-10-04 11:45:00,60.19,60.21,60.15,60.17,62960.0,59.8318,59.8516,59.792,59.8119,62960.0
2019-10-04 11:50:00,60.2,60.26,60.19,60.26,183740.0,59.8417,59.9013,59.8318,59.9013,183740.0
2019-10-04 11:55:00,60.23,60.27,60.2,60.2,114960.0,59.8715,59.9113,59.8417,59.8417,114960.0
2019-10-04 12:00:00,60.19,60.25,60.17,60.23,43700.0,59.8318,59.8914,59.8119,59.8715,43700.0
2019-10-04 12:05:00,60.24,60.25,60.19,60.19,101420.0,59.8815,59.8914,59.8318,59.8318,101420.0
2019-10-04 12:10:00,60.19,60.19,60.09,60.09,67320.0,59.8318,59.8318,59.7324,59.7324,67320.0
2019-10-04 12:15:00,60.09,60.13,60.05,60.13,55460.0,59.7324,59.7721,59.6926,59.7721,55460.0
2019-10-04 12:20:00,60.13,60.19,60.12,60.15,46800.0,59.7721,59.8318,59.7622,59.792,46800.0
2019-10-04 12:25:00,60.17,60.23,60.1,60.13,86020.0,59.8119,59.8715,59.7423,59.7721,86020.0
2019-10-04 12:30:00,60.13,60.15,60.09,60.1,87400.0,59.7721,59.792,59.7324,59.7423,87400.0
2019-10-04 12:35:00,60.1,60.15,60.1,60.11,68160.0,59.7423,59.792,59.7423,59.7522,68160.0
2019-10-04 12:40:00,60.13,60.15,60.06,60.08,92840.0,59.7721,59.792,59.7025,59.7224,92840.0
2019-10-04 12:45:00,60.07,60.15,60.06,60.15,90400.0,59.7125,59.792,59.7025,59.792,90400.0
2019-10-04 12:50:00,60.13,60.13,60.1,60.13,62200.0,59.7721,59.7721,59.7423,59.7721,62200.0
2019-10-04 12:55:00,60.14,60.14,60.08,60.12,91880.0,59.7821,59.7821,59.7224,59.7622,91880.0
2019-10-04 13:00:00,60.09,60.11,60.05,60.07,71000.0,59.7324,59.7522,59.6926,59.7125,71000.0
2019-10-04 13:05:00,60.09,60.1,60.08,60.08,33080.0,59.7324,59.7423,59.7224,59.7224,33080.0
2019-10-04 13:10:00,60.08,60.09,60.06,60.07,56000.0,59.7224,59.7324,59.7025,59.7125,56000.0
2019-10-04 13:15:00,60.09,60.09,60.05,60.08,105680.0,59.7324,59.7324,59.6926,59.7224,105680.0
2019-10-04 13:20:00,60.09,60.13,60.09,60.12,60120.0,59.7324,59.7721,59.7324,59.7622,60120.0
2019-10-04 13:25:00,60.11,60.12,60.09,60.11,28220.0,59.7522,59.7622,59.7324,59.7522,28220.0
2019-10-04 13:30:00,60.11,60.13,60.1,60.13,86960.0,59.7522,59.7721,59.7423,59.7721,86960.0
2019-10-04 13:35:00,60.12,60.15,60.1,60.14,54000.0,59.7622,59.792,59.7423,59.7821,54000.0
2019-10-04 13:40:00,60.15,60.22,60.15,60.21,84000.0,59.792,59.8616,59.792,59.8516,84000.0
2019-10-04 13:45:00,60.22,60.22,60.16,60.17,52000.0,59.8616,59.8616,59.8019,59.8119,52000.0
2019-10-04 13:50:00,60.17,60.17,60.08,60.1,52140.0,59.8119,59.8119,59.7224,59.7423,52140.0
2019-10-04 13:55:00,60.1,60.14,60.1,60.11,41720.0,59.7423,59.7821,59.7423,59.7522,41720.0
2019-10-04 14:00:00,60.12,60.16,60.1,60.15,109400.0,59.7622,59.8019,59.7423,59.792,109400.0
2019-10-04 14:05:00,60.15,60.21,60.15,60.21,92240.0,59.792,59.8516,59.792,59.8516,92240.0
2019-10-04 14:10:00,60.21,60.23,60.2,60.21,92380.0,59.8516,59.8715,59.8417,59.8516,92380.0
2019-10-04 14:15:00,60.22,60.25,60.2,60.22,113020.0,59.8616,59.8914,59.8417,59.8616,113020.0
2019-10-04 14:20:00,60.21,60.24,60.2,60.24,57800.0,59.8516,59.8815,59.8417,59.8815,57800.0
2019-10-04 14:25:00,60.23,60.27,60.23,60.26,92760.0,59.8715,59.9113,59.8715,59.9013,92760.0
2019-10-04 14:30:00,60.27,60.31,60.26,60.29,122880.0,59.9113,59.9511,59.9013,59.9312,122880.0
2019-10-04 14:35:00,60.29,60.36,60.27,60.35,80900.0,59.9312,60.0008,59.9113,59.9908,80900.0
2019-10-04 14:40:00,60.35,60.36,60.34,60.34,52940.0,59.9908,60.0008,59.9809,59.9809,52940.0
2019-10-04 14:45:00,60.34,60.36,60.31,60.33,101240.0,59.9809,60.0008,59.9511,59.9709,101240.0
2019-10-04 14:50:00,60.34,60.36,60.31,60.36,73980.0,59.9809,60.0008,59.9511,60.0008,73980.0
2019-10-04 14:55:00,60.35,60.38,60.35,60.35,89800.0,59.9908,60.0206,59.9908,59.9908,89800.0
2019-10-04 15:00:00,60.36,60.38,60.35,60.38,65860.0,60.0008,60.0206,59.9908,60.0206,65860.0
2019-10-04 15:05:00,60.37,60.43,60.35,60.43,209040.0,60.0107,60.0703,59.9908,60.0703,209040.0
2019-10-04 15:10:00,60.43,60.43,60.41,60.43,65680.0,60.0703,60.0703,60.0505,60.0703,65680.0
2019-10-04 15:15:00,60.42,60.46,60.42,60.44,74360.0,60.0604,60.1002,60.0604,60.0803,74360.0
2019-10-04 15:20:00,60.43,60.45,60.42,60.43,154620.0,60.0703,60.0902,60.0604,60.0703,154620.0
2019-10-04 15:25:00,60.43,60.43,60.34,60.36,160480.0,60.0703,60.0703,59.9809,60.0008,160480.0
2019-10-04 15:30:00,60.37,60.46,60.34,60.46,127400.0,60.0107,60.1002,59.9809,60.1002,127400.0
2019-10-04 15:35:00,60.46,60.48,60.42,60.45,133000.0,60.1002,60.12,60.0604,60.0902,133000.0
2019-10-04 15:40:00,60.46,60.49,60.41,60.48,219380.0,60.1002,60.13,60.0505,60.12,219380.0
2019-10-04 15:45:00,60.5,60.55,60.48,60.55,185900.0,60.1399,60.1896,60.12,60.1896,185900.0
2019-10-04 15:50:00,60.56,60.57,60.48,60.53,451120.0,60.1996,60.2095,60.12,60.1697,451120.0
2019-10-04 15:55:00,60.54,60.57,60.45,60.45,744980.0,60.1797,60.2095,60.0902,60.0902,744980.0
2019-10-07 09:30:00,60.22,60.59,60.22,60.45,545060.0,59.8616,60.2294,59.8616,60.0902,545060.0
2019-10-07 09:35:00,60.46,60.46,60.24,60.46,120700.0,60.1002,60.1002,59.8815,60.1002,120700.0
2019-10-07 09:40:00,60.43,60.43,60.28,60.3,83000.0,60.0703,60.0703,59.9212,59.9411,83000.0
2019-10-07 09:45:00,60.28,60.31,60.25,60.25,131460.0,59.9212,59.9511,59.8914,59.8914,131460.0
2019-10-07 09:50:00,60.25,60.39,60.24,60.31,77880.0,59.8914,60.0306,59.8815,59.9511,77880.0
2019-10-07 09:55:00,60.37,60.43,60.3,60.31,95520.0,60.0107,60.0703,59.9411,59.9511,95520.0
2019-10-07 10:00:00,60.3,60.3,60.19,60.23,84580.0,59.9411,59.9411,59.8318,59.8715,84580.0
2019-10-07 10:05:00,60.25,60.46,60.24,60.46,69980.0,59.8914,60.1002,59.8815,60.1002,69980.0
2019-10-07 10:10:00,60.47,60.54,60.37,60.41,103980.0,60.1101,60.1797,60.0107,60.0505,103980.0
2019-10-07 10:15:00,60.43,60.5,60.42,60.46,100960.0,60.0703,60.1399,60.0604,60.1002,100960.0
2019-10-07 10:20:00,60.47,60.55,60.47,60.55,107000.0,60.1101,60.1896,60.1101,60.1896,107000.0
2019-10-07 10:25:00,60.54,60.66,60.54,60.63,99300.0,60.1797,60.299,60.1797,60.2691,99300.0
2019-10-07 10:30:00,60.64,60.64,60.58,60.63,131440.0,60.2791,60.2791,60.2194,60.2691,131440.0
2019-10-07 10:35:00,60.62,60.65,60.52,60.52,105800.0,60.2592,60.289,60.1598,60.1598,105800.0
2019-10-07 10:40:00,60.53,60.61,60.52,60.59,74600.0,60.1697,60.2493,60.1598,60.2294,74600.0
2019-10-07 10:45:00,60.6,60.6,60.54,60.57,74920.0,60.2393,60.2393,60.1797,60.2095,74920.0
2019-10-07 10:50:00,60.62,60.66,60.6,60.65,83140.0,60.2592,60.299,60.2393,60.289,83140.0
2019-10-07 10:55:00,60.65,60.75,60.65,60.74,180640.0,60.289,60.3884,60.289,60.3785,180640.0
2019-10-07 11:00:00,60.75,60.87,60.74,60.84,131700.0,60.3884,60.5077,60.3785,60.4779,131700.0
2019-10-07 11:05:00,60.85,60.91,60.8,60.89,149900.0,60.4878,60.5475,60.4381,60.5276,149900.0
2019-10-07 11:10:00,60.86,60.87,60.71,60.75,120300.0,60.4978,60.5077,60.3487,60.3884,120300.0
2019-10-07 11:15:00,60.75,60.75,60.66,60.68,107600.0,60.3884,60.3884,60.299,60.3188,107600.0
2019-10-07 11:20:00,60.71,60.73,60.67,60.67,40860.0,60.3487,60.3686,60.3089,60.3089,40860.0
2019-10-07 11:25:00,60.71,60.75,60.69,60.75,82400.0,60.3487,60.3884,60.3288,60.3884,82400.0
2019-10-07 11:30:00,60.73,60.8,60.73,60.8,80980.0,60.3686,60.4381,60.3686,60.4381,80980.0
2019-10-07 11:35:00,60.76,60.79,60.74,60.74,58200.0,60.3984,60.4282,60.3785,60.3785,58200.0
2019-10-07 11:40:00,60.74,60.8,60.69,60.79,69660.0,60.3785,60.4381,60.3288,60.4282,69660.0
2019-10-07 11:45:00,60.79,60.8,60.72,60.72,53440.0,60.4282,60.4381,60.3586,60.3586,53440.0
2019-10-07 11:50:00,60.73,60.8,60.72,60.79,57580.0,60.3686,60.4381,60.3586,60.4282,57580.0
2019-10-07 11:55:00,60.78,60.8,60.75,60.8,59300.0,60.4183,60.4381,60.3884,60.4381,59300.0
2019-10-07 12:00:00,60.81,60.82,60.78,60.78,83380.0,60.4481,60.458,60.4183,60.4183,83380.0
2019-10-07 12:05:00,60.78,60.82,60.73,60.74,49800.0,60.4183,60.458,60.3686,60.3785,49800.0
2019-10-07 12:10:00,60.73,60.73,60.66,60.68,96100.0,60.3686,60.3686,60.299,60.3188,96100.0
2019-10-07 12:15:00,60.7,60.74,60.67,60.72,71820.0,60.3387,60.3785,60.3089,60.3586,71820.0
2019-10-07 12:20:00,60.72,60.74,60.71,60.71,75540.0,60.3586,60.3785,60.3487,60.3487,75540.0
2019-10-07 12:25:00,60.71,60.71,60.64,60.66,38920.0,60.3487,60.3487,60.2791,60.299,38920.0
2019-10-07 12:30:00,60.65,60.65,60.61,60.63,26280.0,60.289,60.289,60.2493,60.2691,26280.0
2019-10-07 12:35:00,60.64,60.65,60.61,60.64,28840.0,60.2791,60.289,60.2493,60.2791,28840.0
2019-10-07 12:40:00,60.67,60.7,60.66,60.69,30060.0,60.3089,60.3387,60.299,60.3288,30060.0
2019-10-07 12:45:00,60.68,60.72,60.67,60.69,42320.0,60.3188,60.3586,60.3089,60.3288,42320.0
2019-10-07 12:50:00,60.69,60.69,60.58,60.58,60200.0,60.3288,60.3288,60.2194,60.2194,60200.0
2019-10-07 12:55:00,60.6,60.6,60.57,60.59,58200.0,60.2393,60.2393,60.2095,60.2294,58200.0
2019-10-07 13:00:00,60.6,60.65,60.6,60.62,52660.0,60.2393,60.289,60.2393,60.2592,52660.0
2019-10-07 13:05:00,60.6,60.61,60.49,60.51,56060.0,60.2393,60.2493,60.13,60.1499,56060.0
2019-10-07 13:10:00,60.48,60.51,60.47,60.47,86300.0,60.12,60.1499,60.1101,60.1101,86300.0
2019-10-07 13:15:00,60.47,60.52,60.47,60.52,49600.0,60.1101,60.1598,60.1101,60.1598,49600.0
2019-10-07 13:20:00,60.51,60.58,60.51,60.57,54320.0,60.1499,60.2194,60.1499,60.2095,54320.0
2019-10-07 13:25:00,60.58,60.58,60.55,60.58,55000.0,60.2194,60.2194,60.1896,60.2194,55000.0
2019-10-07 13:30:00,60.57,60.81,60.57,60.74,78600.0,60.2095,60.4481,60.2095,60.3785,78600.0
2019-10-07 13:35:00,60.74,60.86,60.74,60.83,178800.0,60.3785,60.4978,60.3785,60.468,178800.0
2019-10-07 13:40:00,60.83,60.85,60.78,60.82,130300.0,60.468,60.4878,60.4183,60.458,130300.0
2019-10-07 13:45:00,60.78,60.84,60.76,60.8,91080.0,60.4183,60.4779,60.3984,60.4381,91080.0
2019-10-07 13:50:00,60.82,60.82,60.77,60.78,39040.0,60.458,60.458,60.4083,60.4183,39040.0
2019-10-07 13:55:00,60.79,60.8,60.75,60.79,38000.0,60.4282,60.4381,60.3884,60.4282,38000.0
2019-10-07 14:00:00,60.79,60.8,60.72,60.74,123340.0,60.4282,60.4381,60.3586,60.3785,123340.0
2019-10-07 14:05:00,60.71,60.71,60.62,60.7,64800.0,60.3487,60.3487,60.2592,60.3387,64800.0
2019-10-07 14:10:00,60.67,60.68,60.59,60.6,52100.0,60.3089,60.3188,60.2294,60.2393,52100.0
2019-10-07 14:15:00,60.62,60.62,60.59,60.59,71880.0,60.2592,60.2592,60.2294,60.2294,71880.0
2019-10-07 14:20:00,60.6,60.62,60.54,60.62,44760.0,60.2393,60.2592,60.1797,60.2592,44760.0
2019-10-07 14:25:00,60.6,60.64,60.59,60.62,48400.0,60.2393,60.2791,60.2294,60.2592,48400.0
2019-10-07 14:30:00,60.62,60.63,60.55,60.56,62680.0,60.2592,60.2691,60.1896,60.1996,62680.0
2019-10-07 14:35:00,60.55,60.56,60.52,60.56,72760.0,60.1896,60.1996,60.1598,60.1996,72760.0
2019-10-07 14:40:00,60.57,60.57,60.53,60.57,75080.0,60.2095,60.2095,60.1697,60.2095,75080.0
2019-10-07 14:45:00,60.54,60.56,60.48,60.55,64020.0,60.1797,60.1996,60.12,60.1896,64020.0
2019-10-07 14:50:00,60.53,60.53,60.45,60.49,85000.0,60.1697,60.1697,60.0902,60.13,85000.0
2019-10-07 14:55:00,60.48,60.57,60.48,60.56,55980.0,60.12,60.2095,60.12,60.1996,55980.0
2019-10-07 15:00:00,60.57,60.59,60.54,60.58,57200.0,60.2095,60.2294,60.1797,60.2194,57200.0
2019-10-07 15:05:00,60.59,60.65,60.59,60.65,113460.0,60.2294,60.289,60.2294,60.289,113460.0
2019-10-07 15:10:00,60.64,60.65,60.57,60.65,60000.0,60.2791,60.289,60.2095,60.289,60000.0
2019-10-07 15:15:00,60.64,60.71,60.64,60.71,118940.0,60.2791,60.3487,60.2791,60.3487,118940.0
2019-10-07 15:20:00,60.7,60.7,60.61,60.61,65500.0,60.3387,60.3387,60.2493,60.2493,65500.0
2019-10-07 15:25:00,60.64,60.71,60.64,60.67,85660.0,60.2791,60.3487,60.2791,60.3089,85660.0
2019-10-07 15:30:00,60.67,60.67,60.5,60.5,96920.0,60.3089,60.3089,60.1399,60.1399,96920.0
2019-10-07 15:35:00,60.51,60.55,60.5,60.54,93000.0,60.1499,60.1896,60.1399,60.1797,93000.0
2019-10-07 15:40:00,60.56,60.56,60.49,60.51,112000.0,60.1996,60.1996,60.13,60.1499,112000.0
2019-10-07 15:45:00,60.53,60.6,60.52,60.54,205180.0,60.1697,60.2393,60.1598,60.1797,205180.0
2019-10-07 15:50:00,60.53,60.53,60.45,60.48,167500.0,60.1697,60.1697,60.0902,60.12,167500.0
2019-10-07 15:55:00,60.47,60.53,60.33,60.36,1031700.0,60.1101,60.1697,59.9709,60.0008,1031700.0
2019-10-08 09:30:00,59.88,59.93,59.72,59.86,591820.0,59.5236,59.5733,59.3646,59.5037,591820.0
2019-10-08 09:35:00,59.86,59.86,59.66,59.72,339080.0,59.5037,59.5037,59.3049,59.3646,339080.0
2019-10-08 09:40:00,59.7,59.81,59.61,59.81,290960.0,59.3447,59.454,59.2552,59.454,290960.0
2019-10-08 09:45:00,59.76,59.84,59.71,59.73,151620.0,59.4043,59.4838,59.3546,59.3745,151620.0
2019-10-08 09:50:00,59.74,59.75,59.63,59.68,170160.0,59.3844,59.3944,59.2751,59.3248,170160.0
2019-10-08 09:55:00,59.69,59.72,59.55,59.55,262480.0,59.3347,59.3646,59.1956,59.1956,262480.0
2019-10-08 10:00:00,59.55,59.62,59.51,59.59,210400.0,59.1956,59.2652,59.1558,59.2353,210400.0
2019-10-08 10:05:00,59.6,59.64,59.55,59.58,238840.0,59.2453,59.285,59.1956,59.2254,238840.0
2019-10-08 10:10:00,59.57,59.71,59.53,59.69,225860.0,59.2155,59.3546,59.1757,59.3347,225860.0
2019-10-08 10:15:00,59.68,59.75,59.62,59.75,103600.0,59.3248,59.3944,59.2652,59.3944,103600.0
2019-10-08 10:20:00,59.75,59.76,59.64,59.66,140580.0,59.3944,59.4043,59.285,59.3049,140580.0
2019-10-08 10:25:00,59.64,59.68,59.6,59.62,103340.0,59.285,59.3248,59.2453,59.2652,103340.0
2019-10-08 10:30:00,59.6,59.66,59.52,59.53,142180.0,59.2453,59.3049,59.1658,59.1757,142180.0
2019-10-08 10:35:00,59.52,59.66,59.52,59.66,107660.0,59.1658,59.3049,59.1658,59.3049,107660.0
2019-10-08 10:40:00,59.71,59.75,59.66,59.68,133100.0,59.3546,59.3944,59.3049,59.3248,133100.0
2019-10-08 10:45:00,59.68,59.72,59.6,59.62,179100.0,59.3248,59.3646,59.2453,59.2652,179100.0
2019-10-08 10:50:00,59.61,59.66,59.6,59.65,102360.0,59.2552,59.3049,59.2453,59.295,102360.0
2019-10-08 10:55:00,59.67,59.82,59.66,59.79,214640.0,59.3149,59.464,59.3049,59.4341,214640.0
2019-10-08 11:00:00,59.8,59.85,59.78,59.82,194860.0,59.4441,59.4938,59.4242,59.464,194860.0
2019-10-08 11:05:00,59.86,59.89,59.76,59.8,126400.0,59.5037,59.5335,59.4043,59.4441,126400.0
2019-10-08 11:10:00,59.78,59.84,59.76,59.8,60000.0,59.4242,59.4838,59.4043,59.4441,60000.0
2019-10-08 11:15:00,59.78,59.91,59.77,59.82,96960.0,59.4242,59.5534,59.4143,59.464,96960.0
2019-10-08 11:20:00,59.82,59.82,59.68,59.71,74020.0,59.464,59.464,59.3248,59.3546,74020.0
2019-10-08 11:25:00,59.71,59.73,59.66,59.66,108000.0,59.3546,59.3745,59.3049,59.3049,108000.0
2019-10-08 11:30:00,59.65,59.67,59.55,59.61,76160.0,59.295,59.3149,59.1956,59.2552,76160.0
2019-10-08 11:35:00,59.59,59.74,59.59,59.68,124020.0,59.2353,59.3844,59.2353,59.3248,124020.0
2019-10-08 11:40:00,59.64,59.71,59.64,59.67,81000.0,59.285,59.3546,59.285,59.3149,81000.0
2019-10-08 11:45:00,59.71,59.72,59.61,59.62,63800.0,59.3546,59.3646,59.2552,59.2652,63800.0
2019-10-08 11:50:00,59.67,59.71,59.62,59.71,38000.0,59.3149,59.3546,59.2652,59.3546,38000.0
2019-10-08 11:55:00,59.71,59.73,59.66,59.69,104440.0,59.3546,59.3745,59.3049,59.3347,104440.0
2019-10-08 12:00:00,59.7,59.71,59.68,59.68,48800.0,59.3447,59.3546,59.3248,59.3248,48800.0
2019-10-08 12:05:00,59.69,59.75,59.66,59.7,56220.0,59.3347,59.3944,59.3049,59.3447,56220.0
2019-10-08 12:10:00,59.7,59.73,59.63,59.68,37000.0,59.3447,59.3745,59.2751,59.3248,37000.0
2019-10-08 12:15:00,59.68,59.68,59.64,59.68,38280.0,59.3248,59.3248,59.285,59.3248,38280.0
2019-10-08 12:20:00,59.69,59.79,59.69,59.76,70000.0,59.3347,59.4341,59.3347,59.4043,70000.0
2019-10-08 12:25:00,59.78,59.82,59.78,59.79,77800.0,59.4242,59.464,59.4242,59.4341,77800.0
2019-10-08 12:30:00,59.78,59.78,59.74,59.74,20000.0,59.4242,59.4242,59.3844,59.3844,20000.0
2019-10-08 12:35:00,59.76,59.76,59.72,59.72,67240.0,59.4043,59.4043,59.3646,59.3646,67240.0
2019-10-08 12:40:00,59.72,59.77,59.72,59.77,61100.0,59.3646,59.4143,59.3646,59.4143,61100.0
2019-10-08 12:45:00,59.84,60.03,59.84,59.93,99880.0,59.4838,59.6727,59.4838,59.5733,99880.0
2019-10-08 12:50:00,59.95,59.99,59.9,59.94,116000.0,59.5932,59.633,59.5435,59.5833,116000.0
2019-10-08 12:55:00,59.96,59.97,59.87,59.9,82200.0,59.6031,59.6131,59.5137,59.5435,82200.0
2019-10-08 13:00:00,59.91,59.94,59.89,59.91,49000.0,59.5534,59.5833,59.5335,59.5534,49000.0
2019-10-08 13:05:00,59.9,59.92,59.84,59.9,56100.0,59.5435,59.5634,59.4838,59.5435,56100.0
2019-10-08 13:10:00,59.88,59.9,59.84,59.88,53940.0,59.5236,59.5435,59.4838,59.5236,53940.0
2019-10-08 13:15:00,59.89,59.92,59.87,59.91,49600.0,59.5335,59.5634,59.5137,59.5534,49600.0
2019-10-08 13:20:00,59.93,59.98,59.92,59.97,90200.0,59.5733,59.623,59.5634,59.6131,90200.0
2019-10-08 13:25:00,59.97,60.04,59.96,60.02,99660.0,59.6131,59.6827,59.6031,59.6628,99660.0
2019-10-08 13:30:00,60.05,60.06,60.02,60.04,88760.0,59.6926,59.7025,59.6628,59.6827,88760.0
2019-10-08 13:35:00,60.02,60.05,59.93,60.04,64860.0,59.6628,59.6926,59.5733,59.6827,64860.0
2019-10-08 13:40:00,60.05,60.1,60.05,60.1,51400.0,59.6926,59.7423,59.6926,59.7423,51400.0
2019-10-08 13:45:00,60.11,60.12,60.08,60.1,34000.0,59.7522,59.7622,59.7224,59.7423,34000.0
2019-10-08 13:50:00,60.12,60.12,59.99,59.99,71020.0,59.7622,59.7622,59.633,59.633,71020.0
2019-10-08 13:55:00,60.02,60.03,59.96,59.96,81800.0,59.6628,59.6727,59.6031,59.6031,81800.0
2019-10-08 14:00:00,59.99,59.99,59.87,59.91,60300.0,59.633,59.633,59.5137,59.5534,60300.0
2019-10-08 14:05:00,59.93,59.98,59.92,59.95,71400.0,59.5733,59.623,59.5634,59.5932,71400.0
2019-10-08 14:10:00,59.95,59.98,59.93,59.94,97580.0,59.5932,59.623,59.5733,59.5833,97580.0
2019-10-08 14:15:00,59.95,59.95,59.9,59.92,74920.0,59.5932,59.5932,59.5435,59.5634,74920.0
2019-10-08 14:20:00,59.91,59.92,59.86,59.91,114700.0,59.5534,59.5634,59.5037,59.5534,114700.0
2019-10-08 14:25:00,59.91,59.91,59.86,59.9,77200.0,59.5534,59.5534,59.5037,59.5435,77200.0
2019-10-08 14:30:00,59.88,60.01,59.88,59.99,119820.0,59.5236,59.6528,59.5236,59.633,119820.0
2019-10-08 14:35:00,60.06,60.17,60.05,60.12,75820.0,59.7025,59.8119,59.6926,59.7622,75820.0
2019-10-08 14:40:00,60.11,60.11,60.0,60.09,85940.0,59.7522,59.7522,59.6429,59.7324,85940.0
2019-10-08 14:45:00,60.13,60.3,60.13,60.29,77400.0,59.7721,59.9411,59.7721,59.9312,77400.0
2019-10-08 14:50:00,60.29,60.29,60.16,60.16,90500.0,59.9312,59.9312,59.8019,59.8019,90500.0
2019-10-08 14:55:00,60.16,60.2,59.8,59.96,299600.0,59.8019,59.8417,59.4441,59.6031,299600.0
2019-10-08 15:00:00,59.96,60.06,59.87,59.89,89980.0,59.6031,59.7025,59.5137,59.5335,89980.0
2019-10-08 15:05:00,59.92,59.96,59.83,59.83,113520.0,59.5634,59.6031,59.4739,59.4739,113520.0
2019-10-08 15:10:00,59.83,59.83,59.75,59.82,125340.0,59.4739,59.4739,59.3944,59.464,125340.0
2019-10-08 15:15:00,59.82,59.88,59.78,59.86,82780.0,59.464,59.5236,59.4242,59.5037,82780.0
2019-10-08 15:20:00,59.88,59.95,59.88,59.89,65240.0,59.5236,59.5932,59.5236,59.5335,65240.0
2019-10-08 15:25:00,59.91,59.94,59.88,59.92,84760.0,59.5534,59.5833,59.5236,59.5634,84760.0
2019-10-08 15:30:00,59.9,59.94,59.86,59.87,87500.0,59.5435,59.5833,59.5037,59.5137,87500.0
2019-10-08 15:35:00,59.86,59.86,59.7,59.71,172060.0,59.5037,59.5037,59.3447,59.3546,172060.0
2019-10-08 15:40:00,59.73,59.74,59.63,59.65,148260.0,59.3745,59.3844,59.2751,59.295,148260.0
2019-10-08 15:45:00,59.69,59.71,59.57,59.59,167680.0,59.3347,59.3546,59.2155,59.2353,167680.0
2019-10-08 15:50:00,59.61,59.62,59.54,59.57,198340.0,59.2552,59.2652,59.1856,59.2155,198340.0
2019-10-08 15:55:00,59.52,59.55,59.45,59.46,637400.0,59.1658,59.1956,59.0962,59.1061,637400.0
2019-10-09 09:30:00,59.97,60.05,59.88,59.9,343720.0,59.6131,59.6926,59.5236,59.5435,343720.0
2019-10-09 09:35:00,59.96,60.02,59.91,60.01,124940.0,59.6031,59.6628,59.5534,59.6528,124940.0
2019-10-09 09:40:00,60.04,60.18,60.01,60.02,184260.0,59.6827,59.8218,59.6528,59.6628,184260.0
2019-10-09 09:45:00,60.04,60.19,60.04,60.15,122900.0,59.6827,59.8318,59.6827,59.792,122900.0
2019-10-09 09:50:00,60.15,60.16,59.94,59.96,145920.0,59.792,59.8019,59.5833,59.6031,145920.0
2019-10-09 09:55:00,59.97,60.02,59.92,60.0,141200.0,59.6131,59.6628,59.5634,59.6429,141200.0
2019-10-09 10:00:00,59.98,60.07,59.91,59.94,102940.0,59.623,59.7125,59.5534,59.5833,102940.0
2019-10-09 10:05:00,59.97,60.0,59.92,59.97,107640.0,59.6131,59.6429,59.5634,59.6131,107640.0
2019-10-09 10:10:00,59.97,60.03,59.91,59.93,88140.0,59.6131,59.6727,59.5534,59.5733,88140.0
2019-10-09 10:15:00,59.93,59.95,59.88,59.95,47840.0,59.5733,59.5932,59.5236,59.5932,47840.0
2019-10-09 10:20:00,59.98,60.05,59.96,60.03,77060.0,59.623,59.6926,59.6031,59.6727,77060.0
2019-10-09 10:25:00,60.04,60.04,60.0,60.02,135700.0,59.6827,59.6827,59.6429,59.6628,135700.0
2019-10-09 10:30:00,60.02,60.07,59.99,60.05,102340.0,59.6628,59.7125,59.633,59.6926,102340.0
2019-10-09 10:35:00,60.03,60.07,60.02,60.04,40400.0,59.6727,59.7125,59.6628,59.6827,40400.0
2019-10-09 10:40:00,60.04,60.09,60.0,60.06,123960.0,59.6827,59.7324,59.6429,59.7025,123960.0
2019-10-09 10:45:00,60.06,60.11,60.06,60.06,129920.0,59.7025,59.7522,59.7025,59.7025,129920.0
2019-10-09 10:50:00,60.07,60.09,60.06,60.07,196440.0,59.7125,59.7324,59.7025,59.7125,196440.0
2019-10-09 10:55:00,60.08,60.12,60.06,60.1,239260.0,59.7224,59.7622,59.7025,59.7423,239260.0
2019-10-09 11:00:00,60.12,60.12,59.94,59.99,151340.0,59.7622,59.7622,59.5833,59.633,151340.0
2019-10-09 11:05:00,60.0,60.05,59.98,60.03,237920.0,59.6429,59.6926,59.623,59.6727,237920.0
2019-10-09 11:10:00,60.03,60.03,59.98,60.02,133980.0,59.6727,59.6727,59.623,59.6628,133980.0
2019-10-09 11:15:00,60.0,60.07,59.99,60.03,79040.0,59.6429,59.7125,59.633,59.6727,79040.0
2019-10-09 11:20:00,60.0,60.04,59.96,60.01,149540.0,59.6429,59.6827,59.6031,59.6528,149540.0
2019-10-09 11:25:00,60.02,60.03,60.0,60.02,58460.0,59.6628,59.6727,59.6429,59.6628,58460.0
2019-10-09 11:30:00,60.04,60.11,60.03,60.09,77220.0,59.6827,59.7522,59.6727,59.7324,77220.0
2019-10-09 11:35:00,60.07,60.09,60.04,60.05,56000.0,59.7125,59.7324,59.6827,59.6926,56000.0
2019-10-09 11:40:00,60.05,60.09,60.04,60.08,53200.0,59.6926,59.7324,59.6827,59.7224,53200.0
2019-10-09 11:45:00,60.09,60.21,60.09,60.2,184080.0,59.7324,59.8516,59.7324,59.8417,184080.0
2019-10-09 11:50:00,60.22,60.23,60.19,60.22,80160.0,59.8616,59.8715,59.8318,59.8616,80160.0
2019-10-09 11:55:00,60.22,60.24,60.17,60.17,85220.0,59.8616,59.8815,59.8119,59.8119,85220.0
2019-10-09 12:00:00,60.18,60.18,60.15,60.18,30720.0,59.8218,59.8218,59.792,59.8218,30720.0
2019-10-09 12:05:00,60.17,60.24,60.17,60.21,74600.0,59.8119,59.8815,59.8119,59.8516,74600.0
2019-10-09 12:10:00,60.19,60.2,60.14,60.17,39600.0,59.8318,59.8417,59.7821,59.8119,39600.0
2019-10-09 12:15:00,60.18,60.18,60.14,60.14,38000.0,59.8218,59.8218,59.7821,59.7821,38000.0
2019-10-09 12:20:00,60.16,60.19,60.15,60.18,92920.0,59.8019,59.8318,59.792,59.8218,92920.0
2019-10-09 12:25:00,60.19,60.19,60.09,60.09,49160.0,59.8318,59.8318,59.7324,59.7324,49160.0
2019-10-09 12:30:00,60.09,60.19,60.09,60.19,52800.0,59.7324,59.8318,59.7324,59.8318,52800.0
2019-10-09 12:35:00,60.23,60.23,60.19,60.2,57000.0,59.8715,59.8715,59.8318,59.8417,57000.0
2019-10-09 12:40:00,60.17,60.19,60.15,60.19,36000.0,59.8119,59.8318,59.792,59.8318,36000.0
2019-10-09 12:45:00,60.18,60.18,60.12,60.15,46160.0,59.8218,59.8218,59.7622,59.792,46160.0
2019-10-09 12:50:00,60.16,60.16,60.08,60.12,68200.0,59.8019,59.8019,59.7224,59.7622,68200.0
2019-10-09 12:55:00,60.13,60.19,60.12,60.18,66600.0,59.7721,59.8318,59.7622,59.8218,66600.0
2019-10-09 13:00:00,60.2,60.24,60.12,60.12,91780.0,59.8417,59.8815,59.7622,59.7622,91780.0
2019-10-09 13:05:00,60.12,60.12,60.07,60.09,53140.0,59.7622,59.7622,59.7125,59.7324,53140.0
2019-10-09 13:10:00,60.09,60.09,60.04,60.06,81660.0,59.7324,59.7324,59.6827,59.7025,81660.0
2019-10-09 13:15:00,60.05,60.07,60.01,60.02,57400.0,59.6926,59.7125,59.6528,59.6628,57400.0
2019-10-09 13:20:00,60.0,60.06,60.0,60.05,111160.0,59.6429,59.7025,59.6429,59.6926,111160.0
2019-10-09 13:25:00,60.07,60.07,60.0,60.0,56400.0,59.7125,59.7125,59.6429,59.6429,56400.0
2019-10-09 13:30:00,60.03,60.04,60.0,60.04,70460.0,59.6727,59.6827,59.6429,59.6827,70460.0
2019-10-09 13:35:00,60.03,60.07,60.02,60.07,45100.0,59.6727,59.7125,59.6628,59.7125,45100.0
2019-10-09 13:40:00,60.06,60.11,60.05,60.07,52820.0,59.7025,59.7522,59.6926,59.7125,52820.0
2019-10-09 13:45:00,60.09,60.13,60.07,60.11,42020.0,59.7324,59.7721,59.7125,59.7522,42020.0
2019-10-09 13:50:00,60.14,60.17,60.13,60.13,42000.0,59.7821,59.8119,59.7721,59.7721,42000.0
2019-10-09 13:55:00,60.11,60.14,60.11,60.12,27700.0,59.7522,59.7821,59.7522,59.7622,27700.0
2019-10-09 14:00:00,60.12,60.15,60.06,60.07,48600.0,59.7622,59.792,59.7025,59.7125,48600.0
2019-10-09 14:05:00,60.08,60.16,60.08,60.13,38000.0,59.7224,59.8019,59.7224,59.7721,38000.0
2019-10-09 14:10:00,60.15,60.2,60.12,60.17,67660.0,59.792,59.8417,59.7622,59.8119,67660.0
2019-10-09 14:15:00,60.18,60.24,60.16,60.23,51120.0,59.8218,59.8815,59.8019,59.8715,51120.0
2019-10-09 14:20:00,60.23,60.23,60.18,60.21,72220.0,59.8715,59.8715,59.8218,59.8516,72220.0
2019-10-09 14:25:00,60.2,60.21,60.18,60.19,50580.0,59.8417,59.8516,59.8218,59.8318,50580.0
2019-10-09 14:30:00,60.2,60.25,60.2,60.22,94800.0,59.8417,59.8914,59.8417,59.8616,94800.0
2019-10-09 14:35:00,60.22,60.27,60.22,60.27,114140.0,59.8616,59.9113,59.8616,59.9113,114140.0
2019-10-09 14:40:00,60.26,60.29,60.24,60.28,110260.0,59.9013,59.9312,59.8815,59.9212,110260.0
2019-10-09 14:45:00,60.28,60.32,60.28,60.32,80900.0,59.9212,59.961,59.9212,59.961,80900.0
2019-10-09 14:50:00,60.32,60.38,60.29,60.36,79340.0,59.961,60.0206,59.9312,60.0008,79340.0
2019-10-09 14:55:00,60.38,60.38,60.33,60.37,118840.0,60.0206,60.0206,59.9709,60.0107,118840.0
2019-10-09 15:00:00,60.37,60.37,60.31,60.33,113180.0,60.0107,60.0107,59.9511,59.9709,113180.0
2019-10-09 15:05:00,60.34,60.38,60.33,60.37,50600.0,59.9809,60.0206,59.9709,60.0107,50600.0
2019-10-09 15:10:00,60.37,60.39,60.33,60.34,92000.0,60.0107,60.0306,59.9709,59.9809,92000.0
2019-10-09 15:15:00,60.34,60.36,60.33,60.35,64120.0,59.9809,60.0008,59.9709,59.9908,64120.0
2019-10-09 15:20:00,60.35,60.35,60.3,60.34,95940.0,59.9908,59.9908,59.9411,59.9809,95940.0
2019-10-09 15:25:00,60.34,60.37,60.3,60.35,60200.0,59.9809,60.0107,59.9411,59.9908,60200.0
2019-10-09 15:30:00,60.36,60.38,60.34,60.37,79740.0,60.0008,60.0206,59.9809,60.0107,79740.0
2019-10-09 15:35:00,60.37,60.42,60.37,60.39,108960.0,60.0107,60.0604,60.0107,60.0306,108960.0
2019-10-09 15:40:00,60.37,60.4,60.19,60.19,230180.0,60.0107,60.0405,59.8318,59.8318,230180.0
2019-10-09 15:45:00,60.16,60.2,60.1,60.12,206980.0,59.8019,59.8417,59.7423,59.7622,206980.0
2019-10-09 15:50:00,60.16,60.26,60.13,60.25,124660.0,59.8019,59.9013,59.7721,59.8914,124660.0
2019-10-09 15:55:00,60.28,60.3,60.05,60.1,651280.0,59.9212,59.9411,59.6926,59.7423,651280.0
2019-10-10 09:30:00,59.93,59.98,59.87,59.93,532480.0,59.5733,59.623,59.5137,59.5733,532480.0
2019-10-10 09:35:00,59.96,60.05,59.9,59.93,280860.0,59.6031,59.6926,59.5435,59.5733,280860.0
2019-10-10 09:40:00,59.94,60.0,59.89,59.9,237300.0,59.5833,59.6429,59.5335,59.5435,237300.0
2019-10-10 09:45:00,59.94,60.15,59.91,60.12,264180.0,59.5833,59.792,59.5534,59.7622,264180.0
2019-10-10 09:50:00,60.15,60.32,60.13,60.28,270080.0,59.792,59.961,59.7721,59.9212,270080.0
2019-10-10 09:55:00,60.28,60.42,60.28,60.38,128140.0,59.9212,60.0604,59.9212,60.0206,128140.0
2019-10-10 10:00:00,60.41,60.44,60.31,60.38,114860.0,60.0505,60.0803,59.9511,60.0206,114860.0
2019-10-10 10:05:00,60.35,60.41,60.35,60.37,92780.0,59.9908,60.0505,59.9908,60.0107,92780.0
2019-10-10 10:10:00,60.4,60.42,60.34,60.39,90660.0,60.0405,60.0604,59.9809,60.0306,90660.0
2019-10-10 10:15:00,60.4,60.59,60.4,60.54,158660.0,60.0405,60.2294,60.0405,60.1797,158660.0
2019-10-10 10:20:00,60.52,60.54,60.45,60.51,95180.0,60.1598,60.1797,60.0902,60.1499,95180.0
2019-10-10 10:25:00,60.53,60.54,60.44,60.48,80240.0,60.1697,60.1797,60.0803,60.12,80240.0
2019-10-10 10:30:00,60.5,60.5,60.4,60.41,82420.0,60.1399,60.1399,60.0405,60.0505,82420.0
2019-10-10 10:35:00,60.45,60.49,60.44,60.46,63200.0,60.0902,60.13,60.0803,60.1002,63200.0
2019-10-10 10:40:00,60.47,60.52,60.47,60.5,68540.0,60.1101,60.1598,60.1101,60.1399,68540.0
2019-10-10 10:45:00,60.54,60.54,60.45,60.45,69780.0,60.1797,60.1797,60.0902,60.0902,69780.0
2019-10-10 10:50:00,60.45,60.63,60.45,60.62,129220.0,60.0902,60.2691,60.0902,60.2592,129220.0
2019-10-10 10:55:00,60.63,60.71,60.61,60.69,118680.0,60.2691,60.3487,60.2493,60.3288,118680.0
2019-10-10 11:00:00,60.7,60.71,60.62,60.64,74160.0,60.3387,60.3487,60.2592,60.2791,74160.0
2019-10-10 11:05:00,60.67,60.7,60.66,60.69,61340.0,60.3089,60.3387,60.299,60.3288,61340.0
2019-10-10 11:10:00,60.7,60.75,60.69,60.73,121820.0,60.3387,60.3884,60.3288,60.3686,121820.0
2019-10-10 11:15:00,60.73,60.75,60.7,60.75,61640.0,60.3686,60.3884,60.3387,60.3884,61640.0
2019-10-10 11:20:00,60.75,60.75,60.68,60.69,40780.0,60.3884,60.3884,60.3188,60.3288,40780.0
2019-10-10 11:25:00,60.7,60.7,60.6,60.6,58040.0,60.3387,60.3387,60.2393,60.2393,58040.0
2019-10-10 11:30:00,60.63,60.73,60.62,60.65,108640.0,60.2691,60.3686,60.2592,60.289,108640.0
2019-10-10 11:35:00,60.65,60.7,60.62,60.67,47360.0,60.289,60.3387,60.2592,60.3089,47360.0
2019-10-10 11:40:00,60.68,60.68,60.63,60.65,47400.0,60.3188,60.3188,60.2691,60.289,47400.0
2019-10-10 11:45:00,60.65,60.69,60.63,60.65,64580.0,60.289,60.3288,60.2691,60.289,64580.0
2019-10-10 11:50:00,60.64,60.67,60.64,60.64,35200.0,60.2791,60.3089,60.2791,60.2791,35200.0
2019-10-10 11:55:00,60.66,60.68,60.63,60.65,57720.0,60.299,60.3188,60.2691,60.289,57720.0
2019-10-10 12:00:00,60.6,60.61,60.54,60.6,107320.0,60.2393,60.2493,60.1797,60.2393,107320.0
2019-10-10 12:05:00,60.59,60.59,60.52,60.52,48400.0,60.2294,60.2294,60.1598,60.1598,48400.0
2019-10-10 12:10:00,60.51,60.58,60.49,60.53,113380.0,60.1499,60.2194,60.13,60.1697,113380.0
2019-10-10 12:15:00,60.53,60.56,60.48,60.54,98980.0,60.1697,60.1996,60.12,60.1797,98980.0
2019-10-10 12:20:00,60.55,60.56,60.48,60.48,100500.0,60.1896,60.1996,60.12,60.12,100500.0
2019-10-10 12:25:00,60.49,60.49,60.41,60.41,129540.0,60.13,60.13,60.0505,60.0505,129540.0
2019-10-10 12:30:00,60.42,60.43,60.26,60.28,112540.0,60.0604,60.0703,59.9013,59.9212,112540.0
2019-10-10 12:35:00,60.32,60.37,60.3,60.35,40340.0,59.961,60.0107,59.9411,59.9908,40340.0
2019-10-10 12:40:00,60.34,60.38,60.33,60.36,36400.0,59.9809,60.0206,59.9709,60.0008,36400.0
2019-10-10 12:45:00,60.36,60.44,60.35,60.44,71660.0,60.0008,60.0803,59.9908,60.0803,71660.0
2019-10-10 12:50:00,60.43,60.44,60.37,60.39,59340.0,60.0703,60.0803,60.0107,60.0306,59340.0
2019-10-10 12:55:00,60.39,60.45,60.32,60.43,61920.0,60.0306,60.0902,59.961,60.0703,61920.0
2019-10-10 13:00:00,60.43,60.47,60.42,60.47,52480.0,60.0703,60.1101,60.0604,60.1101,52480.0
2019-10-10 13:05:00,60.44,60.49,60.44,60.47,51320.0,60.0803,60.13,60.0803,60.1101,51320.0
2019-10-10 13:10:00,60.46,60.5,60.44,60.47,42840.0,60.1002,60.1399,60.0803,60.1101,42840.0
2019-10-10 13:15:00,60.46,60.47,60.45,60.45,34800.0,60.1002,60.1101,60.0902,60.0902,34800.0
2019-10-10 13:20:00,60.46,60.51,60.46,60.5,85600.0,60.1002,60.1499,60.1002,60.1399,85600.0
2019-10-10 13:25:00,60.5,60.51,60.45,60.45,75100.0,60.1399,60.1499,60.0902,60.0902,75100.0
2019-10-10 13:30:00,60.45,60.45,60.31,60.37,87540.0,60.0902,60.0902,59.9511,60.0107,87540.0
2019-10-10 13:35:00,60.4,60.42,60.38,60.4,56940.0,60.0405,60.0604,60.0206,60.0405,56940.0
2019-10-10 13:40:00,60.42,60.43,60.39,60.43,46000.0,60.0604,60.0703,60.0306,60.0703,46000.0
2019-10-10 13:45:00,60.43,60.46,60.43,60.46,64080.0,60.0703,60.1002,60.0703,60.1002,64080.0
2019-10-10 13:50:00,60.45,60.48,60.44,60.48,42360.0,60.0902,60.12,60.0803,60.12,42360.0
2019-10-10 13:55:00,60.46,60.58,60.46,60.54,160380.0,60.1002,60.2194,60.1002,60.1797,160380.0
2019-10-10 14:00:00,60.53,60.54,60.49,60.53,62200.0,60.1697,60.1797,60.13,60.1697,62200.0
2019-10-10 14:05:00,60.54,60.56,60.15,60.22,167900.0,60.1797,60.1996,59.792,59.8616,167900.0
2019-10-10 14:10:00,60.18,60.37,60.18,60.35,97860.0,59.8218,60.0107,59.8218,59.9908,97860.0
2019-10-10 14:15:00,60.36,60.4,60.36,60.37,39420.0,60.0008,60.0405,60.0008,60.0107,39420.0
2019-10-10 14:20:00,60.36,60.41,60.35,60.35,58640.0,60.0008,60.0505,59.9908,59.9908,58640.0
2019-10-10 14:25:00,60.35,60.38,60.3,60.38,44000.0,59.9908,60.0206,59.9411,60.0206,44000.0
2019-10-10 14:30:00,60.37,60.41,60.35,60.41,56220.0,60.0107,60.0505,59.9908,60.0505,56220.0
2019-10-10 14:35:00,60.4,60.4,60.33,60.36,51680.0,60.0405,60.0405,59.9709,60.0008,51680.0
2019-10-10 14:40:00,60.35,60.37,60.31,60.34,29660.0,59.9908,60.0107,59.9511,59.9809,29660.0
2019-10-10 14:45:00,60.34,60.38,60.31,60.37,74400.0,59.9809,60.0206,59.9511,60.0107,74400.0
2019-10-10 14:50:00,60.36,60.41,60.32,60.36,52800.0,60.0008,60.0505,59.961,60.0008,52800.0
2019-10-10 14:55:00,60.34,60.4,60.34,60.39,42520.0,59.9809,60.0405,59.9809,60.0306,42520.0
2019-10-10 15:00:00,60.4,60.44,60.39,60.42,88820.0,60.0405,60.0803,60.0306,60.0604,88820.0
2019-10-10 15:05:00,60.41,60.44,60.38,60.44,88540.0,60.0505,60.0803,60.0206,60.0803,88540.0
2019-10-10 15:10:00,60.41,60.44,60.38,60.43,105200.0,60.0505,60.0803,60.0206,60.0703,105200.0
2019-10-10 15:15:00,60.43,60.45,60.35,60.37,94400.0,60.0703,60.0902,59.9908,60.0107,94400.0
2019-10-10 15:20:00,60.4,60.45,60.36,60.45,97380.0,60.0405,60.0902,60.0008,60.0902,97380.0
2019-10-10 15:25:00,60.44,60.46,60.41,60.42,49160.0,60.0803,60.1002,60.0505,60.0604,49160.0
2019-10-10 15:30:00,60.42,60.45,60.39,60.41,87400.0,60.0604,60.0902,60.0306,60.0505,87400.0
2019-10-10 15:35:00,60.43,60.44,60.36,60.37,114000.0,60.0703,60.0803,60.0008,60.0107,114000.0
2019-10-10 15:40:00,60.37,60.4,60.34,60.39,76000.0,60.0107,60.0405,59.9809,60.0306,76000.0
2019-10-10 15:45:00,60.37,60.45,60.37,60.44,93700.0,60.0107,60.0902,60.0107,60.0803,93700.0
2019-10-10 15:50:00,60.46,60.52,60.44,60.49,194680.0,60.1002,60.1598,60.0803,60.13,194680.0
2019-10-10 15:55:00,60.48,60.49,60.35,60.44,578720.0,60.12,60.13,59.9908,60.0803,578720.0
2019-10-11 09:30:00,61.1,61.2,61.07,61.08,514940.0,60.7363,60.8358,60.7065,60.7165,514940.0
2019-10-11 09:35:00,61.08,61.25,61.08,61.2,108620.0,60.7165,60.8855,60.7165,60.8358,108620.0
2019-10-11 09:40:00,61.24,61.35,61.2,61.28,252680.0,60.8755,60.9849,60.8358,60.9153,252680.0
2019-10-11 09:45:00,61.29,61.37,61.24,61.25,313860.0,60.9252,61.0047,60.8755,60.8855,313860.0
2019-10-11 09:50:00,61.24,61.32,61.2,61.2,412580.0,60.8755,60.955,60.8358,60.8358,412580.0
2019-10-11 09:55:00,61.21,61.32,61.19,61.24,198340.0,60.8457,60.955,60.8258,60.8755,198340.0
2019-10-11 10:00:00,61.22,61.28,61.16,61.21,160660.0,60.8556,60.9153,60.796,60.8457,160660.0
2019-10-11 10:05:00,61.23,61.25,61.16,61.24,234840.0,60.8656,60.8855,60.796,60.8755,234840.0
2019-10-11 10:10:00,61.23,61.29,61.18,61.27,189260.0,60.8656,60.9252,60.8159,60.9053,189260.0
2019-10-11 10:15:00,61.27,61.31,61.25,61.31,252220.0,60.9053,60.9451,60.8855,60.9451,252220.0
2019-10-11 10:20:00,61.32,61.32,61.18,61.18,374280.0,60.955,60.955,60.8159,60.8159,374280.0
2019-10-11 10:25:00,61.17,61.19,61.08,61.18,353020.0,60.8059,60.8258,60.7165,60.8159,353020.0
2019-10-11 10:30:00,61.19,61.19,61.12,61.17,286980.0,60.8258,60.8258,60.7562,60.8059,286980.0
2019-10-11 10:35:00,61.17,61.22,61.15,61.15,155820.0,60.8059,60.8556,60.7861,60.7861,155820.0
2019-10-11 10:40:00,61.14,61.17,61.07,61.14,107820.0,60.7761,60.8059,60.7065,60.7761,107820.0
2019-10-11 10:45:00,61.13,61.23,61.13,61.23,75460.0,60.7662,60.8656,60.7662,60.8656,75460.0
2019-10-11 10:50:00,61.25,61.27,61.23,61.25,180940.0,60.8855,60.9053,60.8656,60.8855,180940.0
2019-10-11 10:55:00,61.25,61.29,61.23,61.25,216180.0,60.8855,60.9252,60.8656,60.8855,216180.0
2019-10-11 11:00:00,61.25,61.31,61.24,61.28,164700.0,60.8855,60.9451,60.8755,60.9153,164700.0
2019-10-11 11:05:00,61.28,61.32,61.22,61.3,110060.0,60.9153,60.955,60.8556,60.9352,110060.0
2019-10-11 11:10:00,61.32,61.34,61.27,61.29,127500.0,60.955,60.9749,60.9053,60.9252,127500.0
2019-10-11 11:15:00,61.29,61.34,61.28,61.32,151020.0,60.9252,60.9749,60.9153,60.955,151020.0
2019-10-11 11:20:00,61.31,61.33,61.28,61.31,88820.0,60.9451,60.965,60.9153,60.9451,88820.0
2019-10-11 11:25:00,61.33,61.36,61.32,61.35,96260.0,60.965,60.9948,60.955,60.9849,96260.0
2019-10-11 11:30:00,61.36,61.42,61.34,61.41,156600.0,60.9948,61.0544,60.9749,61.0445,156600.0
2019-10-11 11:35:00,61.41,61.42,61.37,61.37,50300.0,61.0445,61.0544,61.0047,61.0047,50300.0
2019-10-11 11:40:00,61.37,61.42,61.37,61.37,110180.0,61.0047,61.0544,61.0047,61.0047,110180.0
2019-10-11 11:45:00,61.35,61.4,61.25,61.31,136520.0,60.9849,61.0346,60.8855,60.9451,136520.0
2019-10-11 11:50:00,61.3,61.32,61.26,61.28,104180.0,60.9352,60.955,60.8954,60.9153,104180.0
2019-10-11 11:55:00,61.26,61.31,61.25,61.3,52340.0,60.8954,60.9451,60.8855,60.9352,52340.0
2019-10-11 12:00:00,61.32,61.32,61.21,61.24,68100.0,60.955,60.955,60.8457,60.8755,68100.0
2019-10-11 12:05:00,61.24,61.26,61.21,61.25,76580.0,60.8755,60.8954,60.8457,60.8855,76580.0
2019-10-11 12:10:00,61.24,61.34,61.24,61.32,87120.0,60.8755,60.9749,60.8755,60.955,87120.0
2019-10-11 12:15:00,61.3,61.3,61.22,61.25,96800.0,60.9352,60.9352,60.8556,60.8855,96800.0
2019-10-11 12:20:00,61.25,61.27,61.21,61.25,83500.0,60.8855,60.9053,60.8457,60.8855,83500.0
2019-10-11 12:25:00,61.25,61.25,61.19,61.19,91640.0,60.8855,60.8855,60.8258,60.8258,91640.0
2019-10-11 12:30:00,61.21,61.21,60.91,61.12,315060.0,60.8457,60.8457,60.5475,60.7562,315060.0
2019-10-11 12:35:00,61.13,61.13,61.07,61.1,97040.0,60.7662,60.7662,60.7065,60.7363,97040.0
2019-10-11 12:40:00,61.1,61.15,61.07,61.11,85600.0,60.7363,60.7861,60.7065,60.7463,85600.0
2019-10-11 12:45:00,61.12,61.17,61.12,61.14,56800.0,60.7562,60.8059,60.7562,60.7761,56800.0
2019-10-11 12:50:00,61.14,61.22,61.13,61.19,125940.0,60.7761,60.8556,60.7662,60.8258,125940.0
2019-10-11 12:55:00,61.21,61.23,61.16,61.2,67820.0,60.8457,60.8656,60.796,60.8358,67820.0
2019-10-11 13:00:00,61.22,61.25,61.2,61.22,76400.0,60.8556,60.8855,60.8358,60.8556,76400.0
2019-10-11 13:05:00,61.23,61.23,61.2,61.21,43240.0,60.8656,60.8656,60.8358,60.8457,43240.0
2019-10-11 13:10:00,61.22,61.25,61.13,61.13,131760.0,60.8556,60.8855,60.7662,60.7662,131760.0
2019-10-11 13:15:00,61.14,61.18,61.14,61.17,74000.0,60.7761,60.8159,60.7761,60.8059,74000.0
2019-10-11 13:20:00,61.16,61.19,61.12,61.16,88260.0,60.796,60.8258,60.7562,60.796,88260.0
2019-10-11 13:25:00,61.16,61.36,61.16,61.21,153960.0,60.796,60.9948,60.796,60.8457,153960.0
2019-10-11 13:30:00,61.19,61.25,61.15,61.22,49780.0,60.8258,60.8855,60.7861,60.8556,49780.0
2019-10-11 13:35:00,61.25,61.27,61.22,61.24,49860.0,60.8855,60.9053,60.8556,60.8755,49860.0
2019-10-11 13:40:00,61.23,61.27,61.22,61.27,74940.0,60.8656,60.9053,60.8556,60.9053,74940.0
2019-10-11 13:45:00,61.29,61.32,61.25,61.25,113700.0,60.9252,60.955,60.8855,60.8855,113700.0
2019-10-11 13:50:00,61.28,61.31,61.18,61.2,60300.0,60.9153,60.9451,60.8159,60.8358,60300.0
2019-10-11 13:55:00,61.24,61.28,61.23,61.24,78560.0,60.8755,60.9153,60.8656,60.8755,78560.0
2019-10-11 14:00:00,61.25,61.26,61.21,61.23,78400.0,60.8855,60.8954,60.8457,60.8656,78400.0
2019-10-11 14:05:00,61.24,61.27,61.23,61.24,110680.0,60.8755,60.9053,60.8656,60.8755,110680.0
2019-10-11 14:10:00,61.22,61.23,61.19,61.19,92780.0,60.8556,60.8656,60.8258,60.8258,92780.0
2019-10-11 14:15:00,61.21,61.24,61.2,61.22,81600.0,60.8457,60.8755,60.8358,60.8556,81600.0
2019-10-11 14:20:00,61.24,61.26,61.19,61.21,69900.0,60.8755,60.8954,60.8258,60.8457,69900.0
2019-10-11 14:25:00,61.23,61.28,61.2,61.2,66200.0,60.8656,60.9153,60.8358,60.8358,66200.0
2019-10-11 14:30:00,61.22,61.26,61.22,61.23,97900.0,60.8556,60.8954,60.8556,60.8656,97900.0
2019-10-11 14:35:00,61.24,61.24,61.22,61.24,50760.0,60.8755,60.8755,60.8556,60.8755,50760.0
2019-10-11 14:40:00,61.26,61.27,61.24,61.24,67160.0,60.8954,60.9053,60.8755,60.8755,67160.0
2019-10-11 14:45:00,61.23,61.27,61.21,61.23,64640.0,60.8656,60.9053,60.8457,60.8656,64640.0
2019-10-11 14:50:00,61.23,61.28,61.2,61.2,128520.0,60.8656,60.9153,60.8358,60.8358,128520.0
2019-10-11 14:55:00,61.22,61.22,61.15,61.19,99540.0,60.8556,60.8556,60.7861,60.8258,99540.0
2019-10-11 15:00:00,61.19,61.2,61.17,61.17,84120.0,60.8258,60.8358,60.8059,60.8059,84120.0
2019-10-11 15:05:00,61.17,61.21,61.15,61.21,85000.0,60.8059,60.8457,60.7861,60.8457,85000.0
2019-10-11 15:10:00,61.2,61.26,61.17,61.22,127880.0,60.8358,60.8954,60.8059,60.8556,127880.0
2019-10-11 15:15:00,61.23,61.24,61.21,61.22,66800.0,60.8656,60.8755,60.8457,60.8556,66800.0
2019-10-11 15:20:00,61.23,61.23,61.17,61.2,109140.0,60.8656,60.8656,60.8059,60.8358,109140.0
2019-10-11 15:25:00,61.21,61.22,61.18,61.18,127220.0,60.8457,60.8556,60.8159,60.8159,127220.0
2019-10-11 15:30:00,61.2,61.2,61.1,61.19,170860.0,60.8358,60.8358,60.7363,60.8258,170860.0
2019-10-11 15:35:00,61.21,61.25,61.09,61.25,173440.0,60.8457,60.8855,60.7264,60.8855,173440.0
2019-10-11 15:40:00,61.25,61.25,61.01,61.01,227020.0,60.8855,60.8855,60.6469,60.6469,227020.0
2019-10-11 15:45:00,61.0,61.04,60.88,60.97,299300.0,60.6369,60.6767,60.5177,60.6071,299300.0
2019-10-11 15:50:00,60.97,61.02,60.83,60.84,311780.0,60.6071,60.6568,60.468,60.4779,311780.0
2019-10-11 15:55:00,60.85,60.88,60.69,60.74,1059540.0,60.4878,60.5177,60.3288,60.3785,1059540.0
2019-10-14 09:30:00,60.62,60.83,60.62,60.72,441180.0,60.2592,60.468,60.2592,60.3586,441180.0
2019-10-14 09:35:00,60.71,60.76,60.64,60.69,299620.0,60.3487,60.3984,60.2791,60.3288,299620.0
2019-10-14 09:40:00,60.69,60.7,60.59,60.61,238260.0,60.3288,60.3387,60.2294,60.2493,238260.0
2019-10-14 09:45:00,60.67,60.88,60.66,60.87,140860.0,60.3089,60.5177,60.299,60.5077,140860.0
2019-10-14 09:50:00,60.89,60.9,60.84,60.87,191000.0,60.5276,60.5375,60.4779,60.5077,191000.0
2019-10-14 09:55:00,60.88,61.07,60.87,61.04,152180.0,60.5177,60.7065,60.5077,60.6767,152180.0
2019-10-14 10:00:00,61.04,61.07,60.99,61.07,241920.0,60.6767,60.7065,60.627,60.7065,241920.0
2019-10-14 10:05:00,61.05,61.32,61.05,61.3,274540.0,60.6866,60.955,60.6866,60.9352,274540.0
2019-10-14 10:10:00,61.29,61.29,61.23,61.23,156440.0,60.9252,60.9252,60.8656,60.8656,156440.0
2019-10-14 10:15:00,61.24,61.25,61.16,61.18,263320.0,60.8755,60.8855,60.796,60.8159,263320.0
2019-10-14 10:20:00,61.19,61.23,61.16,61.19,117560.0,60.8258,60.8656,60.796,60.8258,117560.0
2019-10-14 10:25:00,61.21,61.23,61.16,61.21,89780.0,60.8457,60.8656,60.796,60.8457,89780.0
2019-10-14 10:30:00,61.22,61.29,61.22,61.26,169220.0,60.8556,60.9252,60.8556,60.8954,169220.0
2019-10-14 10:35:00,61.26,61.29,61.19,61.25,229220.0,60.8954,60.9252,60.8258,60.8855,229220.0
2019-10-14 10:40:00,61.24,61.25,61.19,61.22,66400.0,60.8755,60.8855,60.8258,60.8556,66400.0
2019-10-14 10:45:00,61.21,61.23,61.18,61.2,102820.0,60.8457,60.8656,60.8159,60.8358,102820.0
2019-10-14 10:50:00,61.21,61.23,61.17,61.22,67540.0,60.8457,60.8656,60.8059,60.8556,67540.0
2019-10-14 10:55:00,61.23,61.25,61.18,61.24,120880.0,60.8656,60.8855,60.8159,60.8755,120880.0
2019-10-14 11:00:00,61.24,61.26,61.15,61.15,114460.0,60.8755,60.8954,60.7861,60.7861,114460.0
2019-10-14 11:05:00,61.13,61.17,61.07,61.17,62480.0,60.7662,60.8059,60.7065,60.8059,62480.0
2019-10-14 11:10:00,61.15,61.17,61.08,61.17,116640.0,60.7861,60.8059,60.7165,60.8059,116640.0
2019-10-14 11:15:00,61.17,61.17,61.1,61.1,54700.0,60.8059,60.8059,60.7363,60.7363,54700.0
2019-10-14 11:20:00,61.11,61.11,61.05,61.07,108100.0,60.7463,60.7463,60.6866,60.7065,108100.0
2019-10-14 11:25:00,61.08,61.09,61.03,61.06,66260.0,60.7165,60.7264,60.6668,60.6966,66260.0
2019-10-14 11:30:00,61.06,61.11,61.06,61.11,50180.0,60.6966,60.7463,60.6966,60.7463,50180.0
2019-10-14 11:35:00,61.12,61.17,61.12,61.15,108740.0,60.7562,60.8059,60.7562,60.7861,108740.0
2019-10-14 11:40:00,61.15,61.18,61.08,61.1,191480.0,60.7861,60.8159,60.7165,60.7363,191480.0
2019-10-14 11:45:00,61.09,61.1,61.03,61.04,74500.0,60.7264,60.7363,60.6668,60.6767,74500.0
2019-10-14 11:50:00,61.06,61.08,61.05,61.08,39920.0,60.6966,60.7165,60.6866,60.7165,39920.0
2019-10-14 11:55:00,61.08,61.1,61.05,61.05,59240.0,60.7165,60.7363,60.6866,60.6866,59240.0
2019-10-14 12:00:00,61.06,61.07,60.99,60.99,57460.0,60.6966,60.7065,60.627,60.627,57460.0
2019-10-14 12:05:00,61.0,61.03,60.99,61.03,54940.0,60.6369,60.6668,60.627,60.6668,54940.0
2019-10-14 12:10:00,61.02,61.03,60.97,60.99,47700.0,60.6568,60.6668,60.6071,60.627,47700.0
2019-10-14 12:15:00,61.01,61.05,61.01,61.03,39400.0,60.6469,60.6866,60.6469,60.6668,39400.0
2019-10-14 12:20:00,61.02,61.02,60.96,61.0,24800.0,60.6568,60.6568,60.5972,60.6369,24800.0
2019-10-14 12:25:00,60.99,61.0,60.96,60.98,49960.0,60.627,60.6369,60.5972,60.6171,49960.0
2019-10-14 12:30:00,60.98,61.02,60.98,61.01,46000.0,60.6171,60.6568,60.6171,60.6469,46000.0
2019-10-14 12:35:00,61.02,61.04,61.01,61.02,52800.0,60.6568,60.6767,60.6469,60.6568,52800.0
2019-10-14 12:40:00,61.0,61.0,60.96,60.96,53320.0,60.6369,60.6369,60.5972,60.5972,53320.0
2019-10-14 12:45:00,60.96,60.99,60.95,60.99,61940.0,60.5972,60.627,60.5872,60.627,61940.0
2019-10-14 12:50:00,60.98,60.98,60.96,60.97,45120.0,60.6171,60.6171,60.5972,60.6071,45120.0
2019-10-14 12:55:00,60.97,61.02,60.97,61.01,70120.0,60.6071,60.6568,60.6071,60.6469,70120.0
2019-10-14 13:00:00,61.01,61.03,61.01,61.01,30300.0,60.6469,60.6668,60.6469,60.6469,30300.0
2019-10-14 13:05:00,61.01,61.06,61.01,61.06,46080.0,60.6469,60.6966,60.6469,60.6966,46080.0
2019-10-14 13:10:00,61.08,61.08,61.06,61.08,15200.0,60.7165,60.7165,60.6966,60.7165,15200.0
2019-10-14 13:15:00,61.07,61.08,61.03,61.03,75360.0,60.7065,60.7165,60.6668,60.6668,75360.0
2019-10-14 13:20:00,61.02,61.03,60.98,60.98,36980.0,60.6568,60.6668,60.6171,60.6171,36980.0
2019-10-14 13:25:00,60.98,61.01,60.97,61.0,42400.0,60.6171,60.6469,60.6071,60.6369,42400.0
2019-10-14 13:30:00,60.98,60.99,60.93,60.93,38800.0,60.6171,60.627,60.5674,60.5674,38800.0
2019-10-14 13:35:00,60.93,60.94,60.93,60.94,48800.0,60.5674,60.5773,60.5674,60.5773,48800.0
2019-10-14 13:40:00,60.95,60.98,60.94,60.95,33200.0,60.5872,60.6171,60.5773,60.5872,33200.0
2019-10-14 13:45:00,60.95,60.98,60.94,60.96,24640.0,60.5872,60.6171,60.5773,60.5972,24640.0
2019-10-14 13:50:00,60.98,61.02,60.94,60.99,59620.0,60.6171,60.6568,60.5773,60.627,59620.0
2019-10-14 13:55:00,60.99,61.05,60.99,61.05,65000.0,60.627,60.6866,60.627,60.6866,65000.0
2019-10-14 14:00:00,61.05,61.09,61.04,61.07,120880.0,60.6866,60.7264,60.6767,60.7065,120880.0
2019-10-14 14:05:00,61.06,61.09,61.06,61.06,47600.0,60.6966,60.7264,60.6966,60.6966,47600.0
2019-10-14 14:10:00,61.06,61.08,61.05,61.05,32060.0,60.6966,60.7165,60.6866,60.6866,32060.0
2019-10-14 14:15:00,61.06,61.07,61.03,61.05,72900.0,60.6966,60.7065,60.6668,60.6866,72900.0
2019-10-14 14:20:00,61.05,61.07,61.03,61.07,44800.0,60.6866,60.7065,60.6668,60.7065,44800.0
2019-10-14 14:25:00,61.06,61.07,61.01,61.04,70200.0,60.6966,60.7065,60.6469,60.6767,70200.0
2019-10-14 14:30:00,61.03,61.05,61.03,61.04,50400.0,60.6668,60.6866,60.6668,60.6767,50400.0
2019-10-14 14:35:00,61.04,61.04,61.0,61.01,65200.0,60.6767,60.6767,60.6369,60.6469,65200.0
2019-10-14 14:40:00,61.02,61.04,61.01,61.03,92600.0,60.6568,60.6767,60.6469,60.6668,92600.0
2019-10-14 14:45:00,61.03,61.05,61.01,61.03,63200.0,60.6668,60.6866,60.6469,60.6668,63200.0
2019-10-14 14:50:00,61.04,61.05,60.99,61.02,66740.0,60.6767,60.6866,60.627,60.6568,66740.0
2019-10-14 14:55:00,61.02,61.06,61.01,61.05,71000.0,60.6568,60.6966,60.6469,60.6866,71000.0
2019-10-14 15:00:00,61.04,61.07,61.01,61.01,110340.0,60.6767,60.7065,60.6469,60.6469,110340.0
2019-10-14 15:05:00,61.0,61.04,60.99,61.0,49340.0,60.6369,60.6767,60.627,60.6369,49340.0
2019-10-14 15:10:00,61.0,61.04,61.0,61.02,58880.0,60.6369,60.6767,60.6369,60.6568,58880.0
2019-10-14 15:15:00,61.03,61.05,61.03,61.05,59240.0,60.6668,60.6866,60.6668,60.6866,59240.0
2019-10-14 15:20:00,61.05,61.09,61.03,61.09,103640.0,60.6866,60.7264,60.6668,60.7264,103640.0
2019-10-14 15:25:00,61.09,61.1,61.05,61.06,97160.0,60.7264,60.7363,60.6866,60.6966,97160.0
2019-10-14 15:30:00,61.06,61.07,61.0,61.01,86000.0,60.6966,60.7065,60.6369,60.6469,86000.0
2019-10-14 15:35:00,61.01,61.01,60.96,60.97,105700.0,60.6469,60.6469,60.5972,60.6071,105700.0
2019-10-14 15:40:00,60.96,60.98,60.95,60.95,102140.0,60.5972,60.6171,60.5872,60.5872,102140.0
2019-10-14 15:45:00,60.96,60.96,60.92,60.95,100000.0,60.5972,60.5972,60.5574,60.5872,100000.0
2019-10-14 15:50:00,60.96,61.0,60.93,61.0,207560.0,60.5972,60.6369,60.5674,60.6369,207560.0
2019-10-14 15:55:00,60.97,61.0,60.86,60.86,768820.0,60.6071,60.6369,60.4978,60.4978,768820.0
2019-10-15 09:30:00,61.02,61.35,61.02,61.32,461220.0,60.6568,60.9849,60.6568,60.955,461220.0
2019-10-15 09:35:00,61.34,61.34,61.14,61.28,133280.0,60.9749,60.9749,60.7761,60.9153,133280.0
2019-10-15 09:40:00,61.28,61.3,61.21,61.3,98040.0,60.9153,60.9352,60.8457,60.9352,98040.0
2019-10-15 09:45:00,61.3,61.38,61.22,61.32,254060.0,60.9352,61.0147,60.8556,60.955,254060.0
2019-10-15 09:50:00,61.32,61.34,61.25,61.26,248400.0,60.955,60.9749,60.8855,60.8954,248400.0
2019-10-15 09:55:00,61.27,61.32,61.13,61.29,259840.0,60.9053,60.955,60.7662,60.9252,259840.0
2019-10-15 10:00:00,61.29,61.47,61.25,61.46,284340.0,60.9252,61.1041,60.8855,61.0942,284340.0
2019-10-15 10:05:00,61.46,61.5,61.43,61.46,149220.0,61.0942,61.134,61.0644,61.0942,149220.0
2019-10-15 10:10:00,61.48,61.64,61.48,61.61,280880.0,61.1141,61.2731,61.1141,61.2433,280880.0
2019-10-15 10:15:00,61.63,61.66,61.55,61.55,220160.0,61.2632,61.293,61.1837,61.1837,220160.0
2019-10-15 10:20:00,61.56,61.63,61.55,61.6,143200.0,61.1936,61.2632,61.1837,61.2334,143200.0
2019-10-15 10:25:00,61.6,61.66,61.59,61.6,115520.0,61.2334,61.293,61.2234,61.2334,115520.0
2019-10-15 10:30:00,61.61,61.7,61.57,61.7,102900.0,61.2433,61.3328,61.2036,61.3328,102900.0
2019-10-15 10:35:00,61.7,61.8,61.68,61.77,99480.0,61.3328,61.4322,61.3129,61.4024,99480.0
2019-10-15 10:40:00,61.77,61.85,61.77,61.78,121760.0,61.4024,61.4819,61.4024,61.4123,121760.0
2019-10-15 10:45:00,61.77,61.82,61.75,61.8,65740.0,61.4024,61.4521,61.3825,61.4322,65740.0
2019-10-15 10:50:00,61.79,61.82,61.76,61.82,126480.0,61.4222,61.4521,61.3924,61.4521,126480.0
2019-10-15 10:55:00,61.82,61.85,61.8,61.85,70800.0,61.4521,61.4819,61.4322,61.4819,70800.0
2019-10-15 11:00:00,61.85,61.89,61.81,61.82,167980.0,61.4819,61.5216,61.4421,61.4521,167980.0
2019-10-15 11:05:00,61.82,61.85,61.79,61.83,90800.0,61.4521,61.4819,61.4222,61.462,90800.0
2019-10-15 11:10:00,61.81,61.82,61.74,61.74,168140.0,61.4421,61.4521,61.3725,61.3725,168140.0
2019-10-15 11:15:00,61.75,61.77,61.64,61.66,165020.0,61.3825,61.4024,61.2731,61.293,165020.0
2019-10-15 11:20:00,61.7,61.7,61.63,61.67,54760.0,61.3328,61.3328,61.2632,61.303,54760.0
2019-10-15 11:25:00,61.71,61.85,61.71,61.84,76080.0,61.3427,61.4819,61.3427,61.4719,76080.0
2019-10-15 11:30:00,61.85,61.87,61.83,61.85,70080.0,61.4819,61.5018,61.462,61.4819,70080.0
2019-10-15 11:35:00,61.84,61.88,61.78,61.82,369100.0,61.4719,61.5117,61.4123,61.4521,369100.0
2019-10-15 11:40:00,61.85,61.93,61.82,61.92,201160.0,61.4819,61.5614,61.4521,61.5515,201160.0
2019-10-15 11:45:00,61.92,62.0,61.92,61.98,88400.0,61.5515,61.631,61.5515,61.6111,88400.0
2019-10-15 11:50:00,61.96,62.04,61.92,61.98,173280.0,61.5912,61.6708,61.5515,61.6111,173280.0
2019-10-15 11:55:00,61.98,62.08,61.98,62.08,124060.0,61.6111,61.7105,61.6111,61.7105,124060.0
2019-10-15 12:00:00,62.09,62.13,62.05,62.05,129880.0,61.7205,61.7602,61.6807,61.6807,129880.0
2019-10-15 12:05:00,62.07,62.14,61.99,62.04,85600.0,61.7006,61.7702,61.6211,61.6708,85600.0
2019-10-15 12:10:00,62.06,62.11,62.06,62.1,90900.0,61.6906,61.7403,61.6906,61.7304,90900.0
2019-10-15 12:15:00,62.1,62.11,62.07,62.1,101840.0,61.7304,61.7403,61.7006,61.7304,101840.0
2019-10-15 12:20:00,62.1,62.11,62.03,62.03,90740.0,61.7304,61.7403,61.6608,61.6608,90740.0
2019-10-15 12:25:00,62.03,62.05,61.96,61.97,102080.0,61.6608,61.6807,61.5912,61.6012,102080.0
2019-10-15 12:30:00,61.97,62.02,61.97,62.01,100360.0,61.6012,61.6509,61.6012,61.6409,100360.0
2019-10-15 12:35:00,62.01,62.02,61.97,61.97,58880.0,61.6409,61.6509,61.6012,61.6012,58880.0
2019-10-15 12:40:00,61.98,62.01,61.94,61.95,122680.0,61.6111,61.6409,61.5713,61.5813,122680.0
2019-10-15 12:45:00,61.95,61.96,61.92,61.92,112840.0,61.5813,61.5912,61.5515,61.5515,112840.0
2019-10-15 12:50:00,61.93,61.97,61.88,61.94,114920.0,61.5614,61.6012,61.5117,61.5713,114920.0
2019-10-15 12:55:00,61.95,61.98,61.94,61.95,46720.0,61.5813,61.6111,61.5713,61.5813,46720.0
2019-10-15 13:00:00,61.95,62.04,61.95,62.03,72400.0,61.5813,61.6708,61.5813,61.6608,72400.0
2019-10-15 13:05:00,62.03,62.07,62.01,62.02,70020.0,61.6608,61.7006,61.6409,61.6509,70020.0
2019-10-15 13:10:00,62.02,62.04,62.01,62.02,118800.0,61.6509,61.6708,61.6409,61.6509,118800.0
2019-10-15 13:15:00,62.03,62.04,62.0,62.03,64800.0,61.6608,61.6708,61.631,61.6608,64800.0
2019-10-15 13:20:00,62.03,62.11,62.03,62.05,124960.0,61.6608,61.7403,61.6608,61.6807,124960.0
2019-10-15 13:25:00,62.02,62.06,61.98,61.99,142420.0,61.6509,61.6906,61.6111,61.6211,142420.0
2019-10-15 13:30:00,61.98,62.03,61.96,62.01,68000.0,61.6111,61.6608,61.5912,61.6409,68000.0
2019-10-15 13:35:00,62.01,62.05,62.01,62.03,58800.0,61.6409,61.6807,61.6409,61.6608,58800.0
2019-10-15 13:40:00,62.05,62.05,61.98,62.0,61400.0,61.6807,61.6807,61.6111,61.631,61400.0
2019-10-15 13:45:00,62.02,62.09,62.02,62.07,103300.0,61.6509,61.7205,61.6509,61.7006,103300.0
2019-10-15 13:50:00,62.07,62.15,62.07,62.12,103040.0,61.7006,61.7801,61.7006,61.7503,103040.0
2019-10-15 13:55:00,62.11,62.14,62.1,62.14,72740.0,61.7403,61.7702,61.7304,61.7702,72740.0
2019-10-15 14:00:00,62.14,62.21,62.12,62.15,94160.0,61.7702,61.8397,61.7503,61.7801,94160.0
2019-10-15 14:05:00,62.16,62.18,62.15,62.17,80180.0,61.79,61.8099,61.7801,61.8,80180.0
2019-10-15 14:10:00,62.17,62.27,62.17,62.27,95460.0,61.8,61.8994,61.8,61.8994,95460.0
2019-10-15 14:15:00,62.28,62.28,62.23,62.24,65340.0,61.9093,61.9093,61.8596,61.8696,65340.0
2019-10-15 14:20:00,62.24,62.33,62.24,62.31,67980.0,61.8696,61.959,61.8696,61.9391,67980.0
2019-10-15 14:25:00,62.3,62.3,62.26,62.28,57680.0,61.9292,61.9292,61.8894,61.9093,57680.0
2019-10-15 14:30:00,62.28,62.3,62.25,62.25,65720.0,61.9093,61.9292,61.8795,61.8795,65720.0
2019-10-15 14:35:00,62.25,62.27,62.21,62.23,136640.0,61.8795,61.8994,61.8397,61.8596,136640.0
2019-10-15 14:40:00,62.23,62.29,62.23,62.25,48480.0,61.8596,61.9193,61.8596,61.8795,48480.0
2019-10-15 14:45:00,62.27,62.28,62.24,62.24,80840.0,61.8994,61.9093,61.8696,61.8696,80840.0
2019-10-15 14:50:00,62.25,62.28,62.24,62.26,89140.0,61.8795,61.9093,61.8696,61.8894,89140.0
2019-10-15 14:55:00,62.25,62.28,62.2,62.25,79560.0,61.8795,61.9093,61.8298,61.8795,79560.0
2019-10-15 15:00:00,62.23,62.25,62.18,62.21,77480.0,61.8596,61.8795,61.8099,61.8397,77480.0
2019-10-15 15:05:00,62.21,62.25,62.16,62.18,171840.0,61.8397,61.8795,61.79,61.8099,171840.0
2019-10-15 15:10:00,62.19,62.2,62.15,62.16,66560.0,61.8199,61.8298,61.7801,61.79,66560.0
2019-10-15 15:15:00,62.15,62.24,62.12,62.23,118380.0,61.7801,61.8696,61.7503,61.8596,118380.0
2019-10-15 15:20:00,62.23,62.31,62.23,62.31,108920.0,61.8596,61.9391,61.8596,61.9391,108920.0
2019-10-15 15:25:00,62.31,62.37,62.3,62.32,155960.0,61.9391,61.9988,61.9292,61.9491,155960.0
2019-10-15 15:30:00,62.32,62.34,62.26,62.29,144440.0,61.9491,61.969,61.8894,61.9193,144440.0
2019-10-15 15:35:00,62.28,62.31,62.22,62.23,160660.0,61.9093,61.9391,61.8497,61.8596,160660.0
2019-10-15 15:40:00,62.23,62.24,62.18,62.2,166460.0,61.8596,61.8696,61.8099,61.8298,166460.0
2019-10-15 15:45:00,62.2,62.27,62.15,62.18,218120.0,61.8298,61.8994,61.7801,61.8099,218120.0
2019-10-15 15:50:00,62.2,62.24,62.14,62.15,186580.0,61.8298,61.8696,61.7702,61.7801,186580.0
2019-10-15 15:55:00,62.2,62.21,62.13,62.13,476580.0,61.8298,61.8397,61.7602,61.7602,476580.0
2019-10-16 09:30:00,62.04,62.17,61.92,62.17,480980.0,61.6708,61.8,61.5515,61.8,480980.0
2019-10-16 09:35:00,62.16,62.4,62.12,62.4,402520.0,61.79,62.0286,61.7503,62.0286,402520.0
2019-10-16 09:40:00,62.39,62.53,62.35,62.52,431320.0,62.0187,62.1578,61.9789,62.1479,431320.0
2019-10-16 09:45:00,62.5,62.57,62.42,62.57,146620.0,62.128,62.1976,62.0485,62.1976,146620.0
2019-10-16 09:50:00,62.59,62.59,62.39,62.46,131440.0,62.2175,62.2175,62.0187,62.0883,131440.0
2019-10-16 09:55:00,62.45,62.46,62.32,62.4,160980.0,62.0783,62.0883,61.9491,62.0286,160980.0
2019-10-16 10:00:00,62.36,62.39,62.17,62.19,187340.0,61.9888,62.0187,61.8,61.8199,187340.0
2019-10-16 10:05:00,62.19,62.31,62.18,62.27,120920.0,61.8199,61.9391,61.8099,61.8994,120920.0
2019-10-16 10:10:00,62.27,62.35,62.27,62.3,107400.0,61.8994,61.9789,61.8994,61.9292,107400.0
2019-10-16 10:15:00,62.29,62.43,62.28,62.4,105300.0,61.9193,62.0584,61.9093,62.0286,105300.0
2019-10-16 10:20:00,62.41,62.45,62.4,62.41,120760.0,62.0386,62.0783,62.0286,62.0386,120760.0
2019-10-16 10:25:00,62.4,62.55,62.38,62.51,215520.0,62.0286,62.1777,62.0087,62.138,215520.0
2019-10-16 10:30:00,62.53,62.56,62.47,62.49,277980.0,62.1578,62.1877,62.0982,62.1181,277980.0
2019-10-16 10:35:00,62.5,62.58,62.48,62.58,100740.0,62.128,62.2075,62.1081,62.2075,100740.0
2019-10-16 10:40:00,62.55,62.59,62.48,62.52,267040.0,62.1777,62.2175,62.1081,62.1479,267040.0
2019-10-16 10:45:00,62.53,62.58,62.48,62.52,169400.0,62.1578,62.2075,62.1081,62.1479,169400.0
2019-10-16 10:50:00,62.54,62.64,62.54,62.63,198560.0,62.1678,62.2672,62.1678,62.2572,198560.0
2019-10-16 10:55:00,62.62,62.74,62.62,62.68,210040.0,62.2473,62.3666,62.2473,62.3069,210040.0
2019-10-16 11:00:00,62.66,62.72,62.65,62.7,233460.0,62.2871,62.3467,62.2771,62.3268,233460.0
2019-10-16 11:05:00,62.7,62.72,62.64,62.64,130620.0,62.3268,62.3467,62.2672,62.2672,130620.0
2019-10-16 11:10:00,62.65,62.66,62.59,62.61,88660.0,62.2771,62.2871,62.2175,62.2374,88660.0
2019-10-16 11:15:00,62.59,62.59,62.5,62.5,105560.0,62.2175,62.2175,62.128,62.128,105560.0
2019-10-16 11:20:00,62.49,62.57,62.48,62.53,104940.0,62.1181,62.1976,62.1081,62.1578,104940.0
2019-10-16 11:25:00,62.53,62.53,62.41,62.41,157920.0,62.1578,62.1578,62.0386,62.0386,157920.0
2019-10-16 11:30:00,62.41,62.45,62.3,62.33,113880.0,62.0386,62.0783,61.9292,61.959,113880.0
2019-10-16 11:35:00,62.37,62.5,62.37,62.46,149700.0,61.9988,62.128,61.9988,62.0883,149700.0
2019-10-16 11:40:00,62.48,62.52,62.46,62.5,67780.0,62.1081,62.1479,62.0883,62.128,67780.0
2019-10-16 11:45:00,62.48,62.59,62.48,62.59,104960.0,62.1081,62.2175,62.1081,62.2175,104960.0
2019-10-16 11:50:00,62.55,62.56,62.49,62.51,84000.0,62.1777,62.1877,62.1181,62.138,84000.0
2019-10-16 11:55:00,62.49,62.5,62.48,62.48,44660.0,62.1181,62.128,62.1081,62.1081,44660.0
2019-10-16 12:00:00,62.48,62.52,62.47,62.47,61620.0,62.1081,62.1479,62.0982,62.0982,61620.0
2019-10-16 12:05:00,62.48,62.51,62.44,62.46,57060.0,62.1081,62.138,62.0684,62.0883,57060.0
2019-10-16 12:10:00,62.46,62.46,62.4,62.4,38520.0,62.0883,62.0883,62.0286,62.0286,38520.0
2019-10-16 12:15:00,62.4,62.4,62.35,62.36,61540.0,62.0286,62.0286,61.9789,61.9888,61540.0
2019-10-16 12:20:00,62.36,62.42,62.36,62.39,67500.0,61.9888,62.0485,61.9888,62.0187,67500.0
2019-10-16 12:25:00,62.4,62.4,62.28,62.33,81720.0,62.0286,62.0286,61.9093,61.959,81720.0
2019-10-16 12:30:00,62.32,62.36,62.3,62.31,105860.0,61.9491,61.9888,61.9292,61.9391,105860.0
2019-10-16 12:35:00,62.31,62.31,62.25,62.25,131100.0,61.9391,61.9391,61.8795,61.8795,131100.0
2019-10-16 12:40:00,62.24,62.26,62.2,62.24,95780.0,61.8696,61.8894,61.8298,61.8696,95780.0
2019-10-16 12:45:00,62.25,62.31,62.22,62.23,120200.0,61.8795,61.9391,61.8497,61.8596,120200.0
2019-10-16 12:50:00,62.21,62.21,62.16,62.18,104180.0,61.8397,61.8397,61.79,61.8099,104180.0
2019-10-16 12:55:00,62.18,62.18,62.12,62.14,40000.0,61.8099,61.8099,61.7503,61.7702,40000.0
2019-10-16 13:00:00,62.14,62.23,62.12,62.18,75940.0,61.7702,61.8596,61.7503,61.8099,75940.0
2019-10-16 13:05:00,62.17,62.2,62.06,62.08,110480.0,61.8,61.8298,61.6906,61.7105,110480.0
2019-10-16 13:10:00,62.08,62.13,62.05,62.13,184540.0,61.7105,61.7602,61.6807,61.7602,184540.0
2019-10-16 13:15:00,62.12,62.14,62.1,62.12,66000.0,61.7503,61.7702,61.7304,61.7503,66000.0
2019-10-16 13:20:00,62.15,62.18,62.11,62.12,86740.0,61.7801,61.8099,61.7403,61.7503,86740.0
2019-10-16 13:25:00,62.12,62.19,62.12,62.19,67260.0,61.7503,61.8199,61.7503,61.8199,67260.0
2019-10-16 13:30:00,62.19,62.24,62.19,62.24,112040.0,61.8199,61.8696,61.8199,61.8696,112040.0
2019-10-16 13:35:00,62.24,62.25,62.2,62.22,54580.0,61.8696,61.8795,61.8298,61.8497,54580.0
2019-10-16 13:40:00,62.22,62.28,62.19,62.25,117560.0,61.8497,61.9093,61.8199,61.8795,117560.0
2019-10-16 13:45:00,62.24,62.26,62.2,62.23,40000.0,61.8696,61.8894,61.8298,61.8596,40000.0
2019-10-16 13:50:00,62.25,62.26,62.22,62.22,50000.0,61.8795,61.8894,61.8497,61.8497,50000.0
2019-10-16 13:55:00,62.23,62.23,62.15,62.18,61000.0,61.8596,61.8596,61.7801,61.8099,61000.0
2019-10-16 14:00:00,62.17,62.22,62.14,62.18,108100.0,61.8,61.8497,61.7702,61.8099,108100.0
2019-10-16 14:05:00,62.18,62.2,62.17,62.19,28000.0,61.8099,61.8298,61.8,61.8199,28000.0
2019-10-16 14:10:00,62.21,62.25,62.2,62.24,76200.0,61.8397,61.8795,61.8298,61.8696,76200.0
2019-10-16 14:15:00,62.24,62.25,62.2,62.23,78840.0,61.8696,61.8795,61.8298,61.8596,78840.0
2019-10-16 14:20:00,62.22,62.25,62.21,62.23,37880.0,61.8497,61.8795,61.8397,61.8596,37880.0
2019-10-16 14:25:00,62.21,62.23,62.2,62.23,62000.0,61.8397,61.8596,61.8298,61.8596,62000.0
2019-10-16 14:30:00,62.21,62.24,62.15,62.24,70680.0,61.8397,61.8696,61.7801,61.8696,70680.0
2019-10-16 14:35:00,62.23,62.28,62.2,62.23,88200.0,61.8596,61.9093,61.8298,61.8596,88200.0
2019-10-16 14:40:00,62.25,62.3,62.25,62.27,67800.0,61.8795,61.9292,61.8795,61.8994,67800.0
2019-10-16 14:45:00,62.28,62.31,62.28,62.3,43960.0,61.9093,61.9391,61.9093,61.9292,43960.0
2019-10-16 14:50:00,62.32,62.32,62.27,62.29,39400.0,61.9491,61.9491,61.8994,61.9193,39400.0
2019-10-16 14:55:00,62.29,62.3,62.26,62.27,63540.0,61.9193,61.9292,61.8894,61.8994,63540.0
2019-10-16 15:00:00,62.26,62.29,62.24,62.25,84320.0,61.8894,61.9193,61.8696,61.8795,84320.0
2019-10-16 15:05:00,62.25,62.26,62.2,62.23,44000.0,61.8795,61.8894,61.8298,61.8596,44000.0
2019-10-16 15:10:00,62.21,62.21,62.16,62.16,91720.0,61.8397,61.8397,61.79,61.79,91720.0
2019-10-16 15:15:00,62.14,62.17,62.1,62.14,122480.0,61.7702,61.8,61.7304,61.7702,122480.0
2019-10-16 15:20:00,62.12,62.14,62.11,62.13,99280.0,61.7503,61.7702,61.7403,61.7602,99280.0
2019-10-16 15:25:00,62.14,62.21,62.14,62.19,170120.0,61.7702,61.8397,61.7702,61.8199,170120.0
2019-10-16 15:30:00,62.16,62.23,62.16,62.2,133940.0,61.79,61.8596,61.79,61.8298,133940.0
2019-10-16 15:35:00,62.21,62.31,62.21,62.3,203720.0,61.8397,61.9391,61.8397,61.9292,203720.0
2019-10-16 15:40:00,62.3,62.32,62.25,62.25,210460.0,61.9292,61.9491,61.8795,61.8795,210460.0
2019-10-16 15:45:00,62.24,62.26,62.21,62.21,231040.0,61.8696,61.8894,61.8397,61.8397,231040.0
2019-10-16 15:50:00,62.2,62.35,62.2,62.35,279520.0,61.8298,61.9789,61.8298,61.9789,279520.0
2019-10-16 15:55:00,62.33,62.33,62.16,62.18,664580.0,61.959,61.959,61.79,61.8099,664580.0
2019-10-17 09:30:00,62.55,62.6,62.5,62.56,500080.0,62.1777,62.2274,62.128,62.1877,500080.0
2019-10-17 09:35:00,62.57,62.63,62.54,62.57,225300.0,62.1976,62.2572,62.1678,62.1976,225300.0
2019-10-17 09:40:00,62.58,62.76,62.56,62.75,339280.0,62.2075,62.3865,62.1877,62.3765,339280.0
2019-10-17 09:45:00,62.74,62.92,62.74,62.9,242520.0,62.3666,62.5455,62.3666,62.5256,242520.0
2019-10-17 09:50:00,62.93,62.94,62.88,62.88,184020.0,62.5555,62.5654,62.5058,62.5058,184020.0
2019-10-17 09:55:00,62.88,62.94,62.86,62.9,158800.0,62.5058,62.5654,62.4859,62.5256,158800.0
2019-10-17 10:00:00,62.88,62.9,62.82,62.88,149080.0,62.5058,62.5256,62.4461,62.5058,149080.0
2019-10-17 10:05:00,62.91,63.04,62.9,63.01,244980.0,62.5356,62.6648,62.5256,62.635,244980.0
2019-10-17 10:10:00,63.02,63.05,62.95,63.02,185920.0,62.6449,62.6747,62.5753,62.6449,185920.0
2019-10-17 10:15:00,63.05,63.17,63.05,63.11,156020.0,62.6747,62.794,62.6747,62.7344,156020.0
2019-10-17 10:20:00,63.13,63.13,63.04,63.04,104460.0,62.7543,62.7543,62.6648,62.6648,104460.0
2019-10-17 10:25:00,63.01,63.04,62.83,62.88,139500.0,62.635,62.6648,62.4561,62.5058,139500.0
2019-10-17 10:30:00,62.87,62.88,62.81,62.81,108940.0,62.4958,62.5058,62.4362,62.4362,108940.0
2019-10-17 10:35:00,62.78,62.78,62.65,62.77,293660.0,62.4063,62.4063,62.2771,62.3964,293660.0
2019-10-17 10:40:00,62.77,62.82,62.7,62.8,188240.0,62.3964,62.4461,62.3268,62.4262,188240.0
2019-10-17 10:45:00,62.82,62.82,62.69,62.69,140720.0,62.4461,62.4461,62.3169,62.3169,140720.0
2019-10-17 10:50:00,62.67,62.7,62.63,62.69,107980.0,62.297,62.3268,62.2572,62.3169,107980.0
2019-10-17 10:55:00,62.69,62.79,62.69,62.71,92320.0,62.3169,62.4163,62.3169,62.3368,92320.0
2019-10-17 11:00:00,62.67,62.72,62.64,62.66,83840.0,62.297,62.3467,62.2672,62.2871,83840.0
2019-10-17 11:05:00,62.67,62.74,62.66,62.71,88500.0,62.297,62.3666,62.2871,62.3368,88500.0
2019-10-17 11:10:00,62.71,62.78,62.71,62.77,64540.0,62.3368,62.4063,62.3368,62.3964,64540.0
2019-10-17 11:15:00,62.77,62.81,62.77,62.79,66240.0,62.3964,62.4362,62.3964,62.4163,66240.0
2019-10-17 11:20:00,62.8,62.82,62.76,62.8,87160.0,62.4262,62.4461,62.3865,62.4262,87160.0
2019-10-17 11:25:00,62.82,62.82,62.77,62.82,73000.0,62.4461,62.4461,62.3964,62.4461,73000.0
2019-10-17 11:30:00,62.81,62.83,62.69,62.71,158940.0,62.4362,62.4561,62.3169,62.3368,158940.0
2019-10-17 11:35:00,62.71,62.81,62.71,62.77,122520.0,62.3368,62.4362,62.3368,62.3964,122520.0
2019-10-17 11:40:00,62.76,62.76,62.69,62.71,62000.0,62.3865,62.3865,62.3169,62.3368,62000.0
2019-10-17 11:45:00,62.71,62.75,62.68,62.72,60860.0,62.3368,62.3765,62.3069,62.3467,60860.0
2019-10-17 11:50:00,62.72,62.72,62.59,62.66,86000.0,62.3467,62.3467,62.2175,62.2871,86000.0
2019-10-17 11:55:00,62.67,62.7,62.61,62.69,56000.0,62.297,62.3268,62.2374,62.3169,56000.0
2019-10-17 12:00:00,62.67,62.69,62.58,62.6,112540.0,62.297,62.3169,62.2075,62.2274,112540.0
2019-10-17 12:05:00,62.6,62.64,62.6,62.62,78000.0,62.2274,62.2672,62.2274,62.2473,78000.0
2019-10-17 12:10:00,62.63,62.69,62.62,62.69,71000.0,62.2572,62.3169,62.2473,62.3169,71000.0
2019-10-17 12:15:00,62.69,62.69,62.66,62.69,45620.0,62.3169,62.3169,62.2871,62.3169,45620.0
2019-10-17 12:20:00,62.73,62.74,62.63,62.65,72960.0,62.3566,62.3666,62.2572,62.2771,72960.0
2019-10-17 12:25:00,62.66,62.71,62.63,62.63,45500.0,62.2871,62.3368,62.2572,62.2572,45500.0
2019-10-17 12:30:00,62.63,62.72,62.63,62.7,44960.0,62.2572,62.3467,62.2572,62.3268,44960.0
2019-10-17 12:35:00,62.69,62.72,62.68,62.68,34000.0,62.3169,62.3467,62.3069,62.3069,34000.0
2019-10-17 12:40:00,62.7,62.74,62.68,62.7,63960.0,62.3268,62.3666,62.3069,62.3268,63960.0
2019-10-17 12:45:00,62.72,62.74,62.7,62.72,45740.0,62.3467,62.3666,62.3268,62.3467,45740.0
2019-10-17 12:50:00,62.71,62.72,62.68,62.7,50000.0,62.3368,62.3467,62.3069,62.3268,50000.0
2019-10-17 12:55:00,62.7,62.72,62.69,62.71,45700.0,62.3268,62.3467,62.3169,62.3368,45700.0
2019-10-17 13:00:00,62.72,62.76,62.72,62.75,65420.0,62.3467,62.3865,62.3467,62.3765,65420.0
2019-10-17 13:05:00,62.74,62.75,62.65,62.65,56760.0,62.3666,62.3765,62.2771,62.2771,56760.0
2019-10-17 13:10:00,62.67,62.68,62.65,62.65,41920.0,62.297,62.3069,62.2771,62.2771,41920.0
2019-10-17 13:15:00,62.67,62.77,62.67,62.72,32000.0,62.297,62.3964,62.297,62.3467,32000.0
2019-10-17 13:20:00,62.72,62.73,62.67,62.68,30000.0,62.3467,62.3566,62.297,62.3069,30000.0
2019-10-17 13:25:00,62.68,62.73,62.68,62.69,48640.0,62.3069,62.3566,62.3069,62.3169,48640.0
2019-10-17 13:30:00,62.7,62.74,62.7,62.73,44000.0,62.3268,62.3666,62.3268,62.3566,44000.0
2019-10-17 13:35:00,62.73,62.74,62.68,62.71,52040.0,62.3566,62.3666,62.3069,62.3368,52040.0
2019-10-17 13:40:00,62.7,62.7,62.66,62.66,39460.0,62.3268,62.3268,62.2871,62.2871,39460.0
2019-10-17 13:45:00,62.67,62.71,62.65,62.71,44540.0,62.297,62.3368,62.2771,62.3368,44540.0
2019-10-17 13:50:00,62.71,62.76,62.68,62.73,44000.0,62.3368,62.3865,62.3069,62.3566,44000.0
2019-10-17 13:55:00,62.74,62.74,62.68,62.72,54000.0,62.3666,62.3666,62.3069,62.3467,54000.0
2019-10-17 14:00:00,62.73,62.73,62.6,62.6,87440.0,62.3566,62.3566,62.2274,62.2274,87440.0
2019-10-17 14:05:00,62.59,62.67,62.59,62.65,48000.0,62.2175,62.297,62.2175,62.2771,48000.0
2019-10-17 14:10:00,62.66,62.66,62.57,62.59,53120.0,62.2871,62.2871,62.1976,62.2175,53120.0
2019-10-17 14:15:00,62.58,62.59,62.54,62.56,54480.0,62.2075,62.2175,62.1678,62.1877,54480.0
2019-10-17 14:20:00,62.57,62.59,62.57,62.57,30000.0,62.1976,62.2175,62.1976,62.1976,30000.0
2019-10-17 14:25:00,62.57,62.66,62.57,62.65,56000.0,62.1976,62.2871,62.1976,62.2771,56000.0
2019-10-17 14:30:00,62.66,62.66,62.58,62.61,30000.0,62.2871,62.2871,62.2075,62.2374,30000.0
2019-10-17 14:35:00,62.6,62.65,62.6,62.64,66260.0,62.2274,62.2771,62.2274,62.2672,66260.0
2019-10-17 14:40:00,62.64,62.66,62.62,62.65,52000.0,62.2672,62.2871,62.2473,62.2771,52000.0
2019-10-17 14:45:00,62.65,62.71,62.65,62.69,44000.0,62.2771,62.3368,62.2771,62.3169,44000.0
2019-10-17 14:50:00,62.71,62.76,62.69,62.73,59540.0,62.3368,62.3865,62.3169,62.3566,59540.0
2019-10-17 14:55:00,62.73,62.76,62.71,62.71,98500.0,62.3566,62.3865,62.3368,62.3368,98500.0
2019-10-17 15:00:00,62.73,62.74,62.69,62.71,127320.0,62.3566,62.3666,62.3169,62.3368,127320.0
2019-10-17 15:05:00,62.69,62.69,62.57,62.58,36000.0,62.3169,62.3169,62.1976,62.2075,36000.0
2019-10-17 15:10:00,62.59,62.64,62.59,62.64,62200.0,62.2175,62.2672,62.2175,62.2672,62200.0
2019-10-17 15:15:00,62.65,62.65,62.57,62.59,56360.0,62.2771,62.2771,62.1976,62.2175,56360.0
2019-10-17 15:20:00,62.61,62.62,62.58,62.6,103020.0,62.2374,62.2473,62.2075,62.2274,103020.0
2019-10-17 15:25:00,62.61,62.63,62.58,62.6,70540.0,62.2374,62.2572,62.2075,62.2274,70540.0
2019-10-17 15:30:00,62.62,62.73,62.62,62.65,168240.0,62.2473,62.3566,62.2473,62.2771,168240.0
2019-10-17 15:35:00,62.64,62.68,62.63,62.66,141560.0,62.2672,62.3069,62.2572,62.2871,141560.0
2019-10-17 15:40:00,62.67,62.7,62.65,62.67,223200.0,62.297,62.3268,62.2771,62.297,223200.0
2019-10-17 15:45:00,62.67,62.73,62.64,62.66,213580.0,62.297,62.3566,62.2672,62.2871,213580.0
2019-10-17 15:50:00,62.66,62.72,62.64,62.7,256380.0,62.2871,62.3467,62.2672,62.3268,256380.0
2019-10-17 15:55:00,62.69,62.7,62.6,62.65,687800.0,62.3169,62.3268,62.2274,62.2771,687800.0
2019-10-18 09:30:00,62.67,62.82,62.66,62.68,2332480.0,62.297,62.4461,62.2871,62.3069,2332480.0
2019-10-18 09:35:00,62.71,62.84,62.7,62.84,194900.0,62.3368,62.466,62.3268,62.466,194900.0
2019-10-18 09:40:00,62.83,62.94,62.74,62.76,265460.0,62.4561,62.5654,62.3666,62.3865,265460.0
2019-10-18 09:45:00,62.78,62.8,62.7,62.71,187300.0,62.4063,62.4262,62.3268,62.3368,187300.0
2019-10-18 09:50:00,62.73,62.74,62.6,62.72,208080.0,62.3566,62.3666,62.2274,62.3467,208080.0
2019-10-18 09:55:00,62.73,62.79,62.63,62.79,158000.0,62.3566,62.4163,62.2572,62.4163,158000.0
2019-10-18 10:00:00,62.78,62.79,62.65,62.68,176080.0,62.4063,62.4163,62.2771,62.3069,176080.0
2019-10-18 10:05:00,62.7,62.77,62.68,62.77,83960.0,62.3268,62.3964,62.3069,62.3964,83960.0
2019-10-18 10:10:00,62.78,62.81,62.71,62.72,122560.0,62.4063,62.4362,62.3368,62.3467,122560.0
2019-10-18 10:15:00,62.72,62.72,62.58,62.64,266560.0,62.3467,62.3467,62.2075,62.2672,266560.0
2019-10-18 10:20:00,62.66,62.66,62.6,62.62,191060.0,62.2871,62.2871,62.2274,62.2473,191060.0
2019-10-18 10:25:00,62.64,62.68,62.57,62.62,188140.0,62.2672,62.3069,62.1976,62.2473,188140.0
2019-10-18 10:30:00,62.59,62.66,62.59,62.6,181720.0,62.2175,62.2871,62.2175,62.2274,181720.0
2019-10-18 10:35:00,62.6,62.62,62.56,62.62,121900.0,62.2274,62.2473,62.1877,62.2473,121900.0
2019-10-18 10:40:00,62.61,62.64,62.5,62.51,159180.0,62.2374,62.2672,62.128,62.138,159180.0
2019-10-18 10:45:00,62.51,62.53,62.46,62.52,132540.0,62.138,62.1578,62.0883,62.1479,132540.0
2019-10-18 10:50:00,62.52,62.57,62.52,62.57,67520.0,62.1479,62.1976,62.1479,62.1976,67520.0
2019-10-18 10:55:00,62.57,62.63,62.56,62.63,77540.0,62.1976,62.2572,62.1877,62.2572,77540.0
2019-10-18 11:00:00,62.64,62.65,62.6,62.65,103540.0,62.2672,62.2771,62.2274,62.2771,103540.0
2019-10-18 11:05:00,62.64,62.66,62.6,62.61,89060.0,62.2672,62.2871,62.2274,62.2374,89060.0
2019-10-18 11:10:00,62.61,62.77,62.6,62.73,90900.0,62.2374,62.3964,62.2274,62.3566,90900.0
2019-10-18 11:15:00,62.73,62.74,62.71,62.74,45380.0,62.3566,62.3666,62.3368,62.3666,45380.0
2019-10-18 11:20:00,62.72,62.74,62.69,62.7,61820.0,62.3467,62.3666,62.3169,62.3268,61820.0
2019-10-18 11:25:00,62.69,62.69,62.59,62.62,85360.0,62.3169,62.3169,62.2175,62.2473,85360.0
2019-10-18 11:30:00,62.64,62.67,62.52,62.56,155400.0,62.2672,62.297,62.1479,62.1877,155400.0
2019-10-18 11:35:00,62.57,62.59,62.52,62.58,101500.0,62.1976,62.2175,62.1479,62.2075,101500.0
2019-10-18 11:40:00,62.58,62.58,62.48,62.48,149260.0,62.2075,62.2075,62.1081,62.1081,149260.0
2019-10-18 11:45:00,62.49,62.49,62.41,62.45,102160.0,62.1181,62.1181,62.0386,62.0783,102160.0
2019-10-18 11:50:00,62.45,62.45,62.32,62.32,93100.0,62.0783,62.0783,61.9491,61.9491,93100.0
2019-10-18 11:55:00,62.31,62.33,62.25,62.25,82000.0,61.9391,61.959,61.8795,61.8795,82000.0
2019-10-18 12:00:00,62.23,62.37,62.23,62.35,82880.0,61.8596,61.9988,61.8596,61.9789,82880.0
2019-10-18 12:05:00,62.36,62.41,62.32,62.32,81580.0,61.9888,62.0386,61.9491,61.9491,81580.0
2019-10-18 12:10:00,62.32,62.38,62.32,62.32,59820.0,61.9491,62.0087,61.9491,61.9491,59820.0
2019-10-18 12:15:00,62.31,62.31,62.15,62.16,86840.0,61.9391,61.9391,61.7801,61.79,86840.0
2019-10-18 12:20:00,62.13,62.17,62.05,62.12,110000.0,61.7602,61.8,61.6807,61.7503,110000.0
2019-10-18 12:25:00,62.14,62.19,62.09,62.11,106020.0,61.7702,61.8199,61.7205,61.7403,106020.0
2019-10-18 12:30:00,62.08,62.17,62.06,62.15,90360.0,61.7105,61.8,61.6906,61.7801,90360.0
2019-10-18 12:35:00,62.14,62.18,62.12,62.12,62000.0,61.7702,61.8099,61.7503,61.7503,62000.0
2019-10-18 12:40:00,62.09,62.19,62.09,62.19,75720.0,61.7205,61.8199,61.7205,61.8199,75720.0
2019-10-18 12:45:00,62.21,62.29,62.15,62.29,78960.0,61.8397,61.9193,61.7801,61.9193,78960.0
2019-10-18 12:50:00,62.28,62.33,62.28,62.3,74460.0,61.9093,61.959,61.9093,61.9292,74460.0
2019-10-18 12:55:00,62.29,62.33,62.26,62.32,75040.0,61.9193,61.959,61.8894,61.9491,75040.0
2019-10-18 13:00:00,62.32,62.34,62.31,62.32,82000.0,61.9491,61.969,61.9391,61.9491,82000.0
2019-10-18 13:05:00,62.32,62.39,62.32,62.37,69840.0,61.9491,62.0187,61.9491,61.9988,69840.0
2019-10-18 13:10:00,62.35,62.35,62.31,62.35,98400.0,61.9789,61.9789,61.9391,61.9789,98400.0
2019-10-18 13:15:00,62.35,62.41,62.35,62.41,61980.0,61.9789,62.0386,61.9789,62.0386,61980.0
2019-10-18 13:20:00,62.41,62.41,62.36,62.38,46000.0,62.0386,62.0386,61.9888,62.0087,46000.0
2019-10-18 13:25:00,62.37,62.37,62.24,62.26,91000.0,61.9988,61.9988,61.8696,61.8894,91000.0
2019-10-18 13:30:00,62.25,62.29,62.24,62.27,86000.0,61.8795,61.9193,61.8696,61.8994,86000.0
2019-10-18 13:35:00,62.26,62.28,62.23,62.23,52000.0,61.8894,61.9093,61.8596,61.8596,52000.0
2019-10-18 13:40:00,62.25,62.28,62.22,62.28,119020.0,61.8795,61.9093,61.8497,61.9093,119020.0
2019-10-18 13:45:00,62.29,62.36,62.27,62.32,81540.0,61.9193,61.9888,61.8994,61.9491,81540.0
2019-10-18 13:50:00,62.32,62.33,62.27,62.27,121260.0,61.9491,61.959,61.8994,61.8994,121260.0
2019-10-18 13:55:00,62.28,62.31,62.28,62.31,48160.0,61.9093,61.9391,61.9093,61.9391,48160.0
2019-10-18 14:00:00,62.33,62.33,62.27,62.29,80360.0,61.959,61.959,61.8994,61.9193,80360.0
2019-10-18 14:05:00,62.29,62.33,62.29,62.29,200100.0,61.9193,61.959,61.9193,61.9193,200100.0
2019-10-18 14:10:00,62.3,62.3,62.27,62.27,96800.0,61.9292,61.9292,61.8994,61.8994,96800.0
2019-10-18 14:15:00,62.28,62.36,62.27,62.34,97000.0,61.9093,61.9888,61.8994,61.969,97000.0
2019-10-18 14:20:00,62.33,62.35,62.27,62.3,203360.0,61.959,61.9789,61.8994,61.9292,203360.0
2019-10-18 14:25:00,62.29,62.37,62.29,62.35,61180.0,61.9193,61.9988,61.9193,61.9789,61180.0
2019-10-18 14:30:00,62.38,62.38,62.33,62.33,49920.0,62.0087,62.0087,61.959,61.959,49920.0
2019-10-18 14:35:00,62.33,62.34,62.3,62.32,66000.0,61.959,61.969,61.9292,61.9491,66000.0
2019-10-18 14:40:00,62.3,62.3,62.28,62.3,56000.0,61.9292,61.9292,61.9093,61.9292,56000.0
2019-10-18 14:45:00,62.31,62.33,62.29,62.3,71000.0,61.9391,61.959,61.9193,61.9292,71000.0
2019-10-18 14:50:00,62.31,62.36,62.3,62.33,116600.0,61.9391,61.9888,61.9292,61.959,116600.0
2019-10-18 14:55:00,62.32,62.38,62.31,62.36,91620.0,61.9491,62.0087,61.9391,61.9888,91620.0
2019-10-18 15:00:00,62.37,62.38,62.34,62.36,110820.0,61.9988,62.0087,61.969,61.9888,110820.0
2019-10-18 15:05:00,62.36,62.44,62.35,62.41,135500.0,61.9888,62.0684,61.9789,62.0386,135500.0
2019-10-18 15:10:00,62.38,62.46,62.38,62.45,256580.0,62.0087,62.0883,62.0087,62.0783,256580.0
2019-10-18 15:15:00,62.42,62.45,62.4,62.4,267720.0,62.0485,62.0783,62.0286,62.0286,267720.0
2019-10-18 15:20:00,62.4,62.42,62.36,62.37,86000.0,62.0286,62.0485,61.9888,61.9988,86000.0
2019-10-18 15:25:00,62.37,62.42,62.37,62.4,143840.0,61.9988,62.0485,61.9988,62.0286,143840.0
2019-10-18 15:30:00,62.4,62.45,62.4,62.42,104900.0,62.0286,62.0783,62.0286,62.0485,104900.0
2019-10-18 15:35:00,62.44,62.45,62.42,62.45,217820.0,62.0684,62.0783,62.0485,62.0783,217820.0
2019-10-18 15:40:00,62.42,62.44,62.39,62.4,109480.0,62.0485,62.0684,62.0187,62.0286,109480.0
2019-10-18 15:45:00,62.4,62.42,62.37,62.37,200580.0,62.0286,62.0485,61.9988,61.9988,200580.0
2019-10-18 15:50:00,62.38,62.41,62.35,62.41,264800.0,62.0087,62.0386,61.9789,62.0386,264800.0
2019-10-18 15:55:00,62.38,62.38,62.27,62.27,810380.0,62.0087,62.0087,61.8994,61.8994,810380.0
2019-10-21 09:30:00,62.61,62.73,62.54,62.59,370820.0,62.2374,62.3566,62.1678,62.2175,370820.0
2019-10-21 09:35:00,62.55,62.62,62.54,62.54,364260.0,62.1777,62.2473,62.1678,62.1678,364260.0
2019-10-21 09:40:00,62.56,62.62,62.53,62.6,142600.0,62.1877,62.2473,62.1578,62.2274,142600.0
2019-10-21 09:45:00,62.6,62.62,62.45,62.45,275860.0,62.2274,62.2473,62.0783,62.0783,275860.0
2019-10-21 09:50:00,62.47,62.54,62.46,62.47,197060.0,62.0982,62.1678,62.0883,62.0982,197060.0
2019-10-21 09:55:00,62.49,62.51,62.32,62.42,213960.0,62.1181,62.138,61.9491,62.0485,213960.0
2019-10-21 10:00:00,62.44,62.5,62.32,62.32,158020.0,62.0684,62.128,61.9491,61.9491,158020.0
2019-10-21 10:05:00,62.36,62.4,62.25,62.36,88460.0,61.9888,62.0286,61.8795,61.9888,88460.0
2019-10-21 10:10:00,62.37,62.41,62.32,62.38,116560.0,61.9988,62.0386,61.9491,62.0087,116560.0
2019-10-21 10:15:00,62.36,62.42,62.33,62.4,132320.0,61.9888,62.0485,61.959,62.0286,132320.0
2019-10-21 10:20:00,62.37,62.42,62.34,62.37,60820.0,61.9988,62.0485,61.969,61.9988,60820.0
2019-10-21 10:25:00,62.37,62.43,62.37,62.39,128160.0,61.9988,62.0584,61.9988,62.0187,128160.0
2019-10-21 10:30:00,62.39,62.39,62.33,62.35,69900.0,62.0187,62.0187,61.959,61.9789,69900.0
2019-10-21 10:35:00,62.34,62.42,62.28,62.41,221800.0,61.969,62.0485,61.9093,62.0386,221800.0
2019-10-21 10:40:00,62.42,62.42,62.32,62.37,76000.0,62.0485,62.0485,61.9491,61.9988,76000.0
2019-10-21 10:45:00,62.35,62.35,62.28,62.28,136940.0,61.9789,61.9789,61.9093,61.9093,136940.0
2019-10-21 10:50:00,62.29,62.29,62.2,62.2,69100.0,61.9193,61.9193,61.8298,61.8298,69100.0
2019-10-21 10:55:00,62.22,62.22,62.09,62.09,155480.0,61.8497,61.8497,61.7205,61.7205,155480.0
2019-10-21 11:00:00,62.09,62.22,62.03,62.19,170740.0,61.7205,61.8497,61.6608,61.8199,170740.0
2019-10-21 11:05:00,62.18,62.25,62.15,62.22,76480.0,61.8099,61.8795,61.7801,61.8497,76480.0
2019-10-21 11:10:00,62.22,62.33,62.22,62.33,127940.0,61.8497,61.959,61.8497,61.959,127940.0
2019-10-21 11:15:00,62.31,62.35,62.3,62.31,139060.0,61.9391,61.9789,61.9292,61.9391,139060.0
2019-10-21 11:20:00,62.31,62.39,62.3,62.36,96900.0,61.9391,62.0187,61.9292,61.9888,96900.0
2019-10-21 11:25:00,62.37,62.42,62.35,62.37,133940.0,61.9988,62.0485,61.9789,61.9988,133940.0
2019-10-21 11:30:00,62.37,62.41,62.34,62.37,170700.0,61.9988,62.0386,61.969,61.9988,170700.0
2019-10-21 11:35:00,62.39,62.39,62.23,62.29,128020.0,62.0187,62.0187,61.8596,61.9193,128020.0
2019-10-21 11:40:00,62.28,62.35,62.28,62.33,50000.0,61.9093,61.9789,61.9093,61.959,50000.0
2019-10-21 11:45:00,62.34,62.38,62.33,62.38,94340.0,61.969,62.0087,61.959,62.0087,94340.0
2019-10-21 11:50:00,62.38,62.38,62.3,62.36,108380.0,62.0087,62.0087,61.9292,61.9888,108380.0
2019-10-21 11:55:00,62.36,62.36,62.28,62.28,60060.0,61.9888,61.9888,61.9093,61.9093,60060.0
2019-10-21 12:00:00,62.24,62.29,62.23,62.29,88140.0,61.8696,61.9193,61.8596,61.9193,88140.0
2019-10-21 12:05:00,62.29,62.32,62.25,62.32,84200.0,61.9193,61.9491,61.8795,61.9491,84200.0
2019-10-21 12:10:00,62.33,62.39,62.31,62.39,52000.0,61.959,62.0187,61.9391,62.0187,52000.0
2019-10-21 12:15:00,62.39,62.39,62.34,62.38,48400.0,62.0187,62.0187,61.969,62.0087,48400.0
2019-10-21 12:20:00,62.35,62.41,62.34,62.39,74000.0,61.9789,62.0386,61.969,62.0187,74000.0
2019-10-21 12:25:00,62.39,62.39,62.36,62.39,28000.0,62.0187,62.0187,61.9888,62.0187,28000.0
2019-10-21 12:30:00,62.4,62.42,62.36,62.36,150820.0,62.0286,62.0485,61.9888,61.9888,150820.0
2019-10-21 12:35:00,62.35,62.4,62.34,62.4,90300.0,61.9789,62.0286,61.969,62.0286,90300.0
2019-10-21 12:40:00,62.4,62.43,62.38,62.38,86780.0,62.0286,62.0584,62.0087,62.0087,86780.0
2019-10-21 12:45:00,62.39,62.4,62.33,62.36,141160.0,62.0187,62.0286,61.959,61.9888,141160.0
2019-10-21 12:50:00,62.37,62.4,62.37,62.39,100000.0,61.9988,62.0286,61.9988,62.0187,100000.0
2019-10-21 12:55:00,62.38,62.38,62.31,62.32,59000.0,62.0087,62.0087,61.9391,61.9491,59000.0
2019-10-21 13:00:00,62.32,62.34,62.3,62.33,110720.0,61.9491,61.969,61.9292,61.959,110720.0
2019-10-21 13:05:00,62.34,62.35,62.27,62.28,174900.0,61.969,61.9789,61.8994,61.9093,174900.0
2019-10-21 13:10:00,62.29,62.32,62.29,62.31,94980.0,61.9193,61.9491,61.9193,61.9391,94980.0
2019-10-21 13:15:00,62.32,62.33,62.3,62.32,91540.0,61.9491,61.959,61.9292,61.9491,91540.0
2019-10-21 13:20:00,62.31,62.34,62.3,62.34,64540.0,61.9391,61.969,61.9292,61.969,64540.0
2019-10-21 13:25:00,62.34,62.35,62.32,62.32,95000.0,61.969,61.9789,61.9491,61.9491,95000.0
2019-10-21 13:30:00,62.33,62.38,62.33,62.37,77640.0,61.959,62.0087,61.959,61.9988,77640.0
2019-10-21 13:35:00,62.37,62.37,62.3,62.3,110120.0,61.9988,61.9988,61.9292,61.9292,110120.0
2019-10-21 13:40:00,62.32,62.32,62.26,62.3,37300.0,61.9491,61.9491,61.8894,61.9292,37300.0
2019-10-21 13:45:00,62.3,62.33,62.28,62.28,54000.0,61.9292,61.959,61.9093,61.9093,54000.0
2019-10-21 13:50:00,62.28,62.31,62.27,62.31,50000.0,61.9093,61.9391,61.8994,61.9391,50000.0
2019-10-21 13:55:00,62.32,62.32,62.27,62.27,51000.0,61.9491,61.9491,61.8994,61.8994,51000.0
2019-10-21 14:00:00,62.26,62.29,62.22,62.28,80280.0,61.8894,61.9193,61.8497,61.9093,80280.0
2019-10-21 14:05:00,62.29,62.34,62.29,62.33,64960.0,61.9193,61.969,61.9193,61.959,64960.0
2019-10-21 14:10:00,62.34,62.36,62.27,62.3,87260.0,61.969,61.9888,61.8994,61.9292,87260.0
2019-10-21 14:15:00,62.3,62.3,62.27,62.28,275740.0,61.9292,61.9292,61.8994,61.9093,275740.0
2019-10-21 14:20:00,62.29,62.3,62.24,62.24,97680.0,61.9193,61.9292,61.8696,61.8696,97680.0
2019-10-21 14:25:00,62.24,62.29,62.24,62.29,67480.0,61.8696,61.9193,61.8696,61.9193,67480.0
2019-10-21 14:30:00,62.29,62.32,62.29,62.29,112520.0,61.9193,61.9491,61.9193,61.9193,112520.0
2019-10-21 14:35:00,62.29,62.35,62.29,62.34,84360.0,61.9193,61.9789,61.9193,61.969,84360.0
2019-10-21 14:40:00,62.34,62.37,62.33,62.36,50000.0,61.969,61.9988,61.959,61.9888,50000.0
2019-10-21 14:45:00,62.36,62.37,62.33,62.36,54000.0,61.9888,61.9988,61.959,61.9888,54000.0
2019-10-21 14:50:00,62.36,62.36,62.32,62.36,47140.0,61.9888,61.9888,61.9491,61.9888,47140.0
2019-10-21 14:55:00,62.36,62.37,62.34,62.34,58160.0,61.9888,61.9988,61.969,61.969,58160.0
2019-10-21 15:00:00,62.35,62.36,62.32,62.34,32720.0,61.9789,61.9888,61.9491,61.969,32720.0
2019-10-21 15:05:00,62.32,62.33,62.25,62.27,48740.0,61.9491,61.959,61.8795,61.8994,48740.0
2019-10-21 15:10:00,62.28,62.32,62.27,62.3,51300.0,61.9093,61.9491,61.8994,61.9292,51300.0
2019-10-21 15:15:00,62.28,62.28,62.26,62.28,39000.0,61.9093,61.9093,61.8894,61.9093,39000.0
2019-10-21 15:20:00,62.29,62.3,62.26,62.29,75540.0,61.9193,61.9292,61.8894,61.9193,75540.0
2019-10-21 15:25:00,62.29,62.3,62.26,62.28,138000.0,61.9193,61.9292,61.8894,61.9093,138000.0
2019-10-21 15:30:00,62.29,62.3,62.24,62.26,110000.0,61.9193,61.9292,61.8696,61.8894,110000.0
2019-10-21 15:35:00,62.26,62.27,62.24,62.27,88300.0,61.8894,61.8994,61.8696,61.8994,88300.0
2019-10-21 15:40:00,62.27,62.33,62.26,62.3,160380.0,61.8994,61.959,61.8894,61.9292,160380.0
2019-10-21 15:45:00,62.31,62.37,62.3,62.35,290440.0,61.9391,61.9988,61.9292,61.9789,290440.0
2019-10-21 15:50:00,62.36,62.38,62.27,62.28,187160.0,61.9888,62.0087,61.8994,61.9093,187160.0
2019-10-21 15:55:00,62.32,62.36,62.26,62.33,987660.0,61.9491,61.9888,61.8894,61.959,987660.0
2019-10-22 09:30:00,62.39,62.39,62.24,62.39,384160.0,62.0187,62.0187,61.8696,62.0187,384160.0
2019-10-22 09:35:00,62.36,62.36,62.24,62.3,134140.0,61.9888,61.9888,61.8696,61.9292,134140.0
2019-10-22 09:40:00,62.27,62.32,62.16,62.27,211760.0,61.8994,61.9491,61.79,61.8994,211760.0
2019-10-22 09:45:00,62.33,62.35,62.22,62.32,177180.0,61.959,61.9789,61.8497,61.9491,177180.0
2019-10-22 09:50:00,62.3,62.35,62.24,62.32,169980.0,61.9292,61.9789,61.8696,61.9491,169980.0
2019-10-22 09:55:00,62.36,62.42,62.32,62.37,166640.0,61.9888,62.0485,61.9491,61.9988,166640.0
2019-10-22 10:00:00,62.4,62.48,62.35,62.39,121900.0,62.0286,62.1081,61.9789,62.0187,121900.0
2019-10-22 10:05:00,62.36,62.41,62.36,62.39,94780.0,61.9888,62.0386,61.9888,62.0187,94780.0
2019-10-22 10:10:00,62.4,62.4,62.31,62.38,72920.0,62.0286,62.0286,61.9391,62.0087,72920.0
2019-10-22 10:15:00,62.38,62.41,62.35,62.36,115100.0,62.0087,62.0386,61.9789,61.9888,115100.0
2019-10-22 10:20:00,62.37,62.43,62.35,62.43,84180.0,61.9988,62.0584,61.9789,62.0584,84180.0
2019-10-22 10:25:00,62.42,62.45,62.36,62.37,233520.0,62.0485,62.0783,61.9888,61.9988,233520.0
2019-10-22 10:30:00,62.38,62.4,62.36,62.38,143680.0,62.0087,62.0286,61.9888,62.0087,143680.0
2019-10-22 10:35:00,62.38,62.45,62.37,62.43,156880.0,62.0087,62.0783,61.9988,62.0584,156880.0
2019-10-22 10:40:00,62.42,62.48,62.41,62.46,161320.0,62.0485,62.1081,62.0386,62.0883,161320.0
2019-10-22 10:45:00,62.46,62.5,62.43,62.46,180680.0,62.0883,62.128,62.0584,62.0883,180680.0
2019-10-22 10:50:00,62.49,62.53,62.45,62.46,164080.0,62.1181,62.1578,62.0783,62.0883,164080.0
2019-10-22 10:55:00,62.48,62.53,62.42,62.46,193660.0,62.1081,62.1578,62.0485,62.0883,193660.0
2019-10-22 11:00:00,62.41,62.45,62.36,62.44,116860.0,62.0386,62.0783,61.9888,62.0684,116860.0
2019-10-22 11:05:00,62.43,62.53,62.43,62.45,114700.0,62.0584,62.1578,62.0584,62.0783,114700.0
2019-10-22 11:10:00,62.42,62.42,62.3,62.33,127440.0,62.0485,62.0485,61.9292,61.959,127440.0
2019-10-22 11:15:00,62.35,62.39,62.32,62.34,78900.0,61.9789,62.0187,61.9491,61.969,78900.0
2019-10-22 11:20:00,62.33,62.33,62.3,62.3,48500.0,61.959,61.959,61.9292,61.9292,48500.0
2019-10-22 11:25:00,62.29,62.3,62.13,62.18,143440.0,61.9193,61.9292,61.7602,61.8099,143440.0
2019-10-22 11:30:00,62.17,62.24,62.13,62.23,114700.0,61.8,61.8696,61.7602,61.8596,114700.0
2019-10-22 11:35:00,62.23,62.32,62.23,62.26,65140.0,61.8596,61.9491,61.8596,61.8894,65140.0
2019-10-22 11:40:00,62.29,62.31,62.24,62.3,169880.0,61.9193,61.9391,61.8696,61.9292,169880.0
2019-10-22 11:45:00,62.29,62.32,62.25,62.27,92000.0,61.9193,61.9491,61.8795,61.8994,92000.0
2019-10-22 11:50:00,62.27,62.3,62.25,62.27,79840.0,61.8994,61.9292,61.8795,61.8994,79840.0
2019-10-22 11:55:00,62.24,62.29,62.15,62.18,128840.0,61.8696,61.9193,61.7801,61.8099,128840.0
2019-10-22 12:00:00,62.18,62.18,62.12,62.14,156720.0,61.8099,61.8099,61.7503,61.7702,156720.0
2019-10-22 12:05:00,62.14,62.25,62.13,62.25,145780.0,61.7702,61.8795,61.7602,61.8795,145780.0
2019-10-22 12:10:00,62.25,62.27,62.24,62.26,51220.0,61.8795,61.8994,61.8696,61.8894,51220.0
2019-10-22 12:15:00,62.27,62.27,62.2,62.21,64240.0,61.8994,61.8994,61.8298,61.8397,64240.0
2019-10-22 12:20:00,62.23,62.24,62.18,62.24,60640.0,61.8596,61.8696,61.8099,61.8696,60640.0
2019-10-22 12:25:00,62.24,62.3,62.18,62.27,84280.0,61.8696,61.9292,61.8099,61.8994,84280.0
2019-10-22 12:30:00,62.28,62.33,62.27,62.3,70960.0,61.9093,61.959,61.8994,61.9292,70960.0
2019-10-22 12:35:00,62.28,62.3,62.22,62.23,59580.0,61.9093,61.9292,61.8497,61.8596,59580.0
2019-10-22 12:40:00,62.23,62.26,62.2,62.22,79040.0,61.8596,61.8894,61.8298,61.8497,79040.0
2019-10-22 12:45:00,62.23,62.29,62.23,62.25,94000.0,61.8596,61.9193,61.8596,61.8795,94000.0
2019-10-22 12:50:00,62.27,62.29,62.26,62.26,39180.0,61.8994,61.9193,61.8894,61.8894,39180.0
2019-10-22 12:55:00,62.27,62.39,62.25,62.38,95460.0,61.8994,62.0187,61.8795,62.0087,95460.0
2019-10-22 13:00:00,62.37,62.37,62.28,62.34,108940.0,61.9988,61.9988,61.9093,61.969,108940.0
2019-10-22 13:05:00,62.32,62.39,62.32,62.37,70500.0,61.9491,62.0187,61.9491,61.9988,70500.0
2019-10-22 13:10:00,62.39,62.4,62.35,62.38,101700.0,62.0187,62.0286,61.9789,62.0087,101700.0
2019-10-22 13:15:00,62.39,62.39,62.32,62.32,43980.0,62.0187,62.0187,61.9491,61.9491,43980.0
2019-10-22 13:20:00,62.32,62.39,62.32,62.37,72500.0,61.9491,62.0187,61.9491,61.9988,72500.0
2019-10-22 13:25:00,62.39,62.39,62.35,62.37,73640.0,62.0187,62.0187,61.9789,61.9988,73640.0
2019-10-22 13:30:00,62.37,62.37,62.29,62.3,70640.0,61.9988,61.9988,61.9193,61.9292,70640.0
2019-10-22 13:35:00,62.29,62.37,62.27,62.37,72360.0,61.9193,61.9988,61.8994,61.9988,72360.0
2019-10-22 13:40:00,62.38,62.38,62.35,62.36,42000.0,62.0087,62.0087,61.9789,61.9888,42000.0
2019-10-22 13:45:00,62.36,62.36,62.31,62.33,42000.0,61.9888,61.9888,61.9391,61.959,42000.0
2019-10-22 13:50:00,62.33,62.34,62.23,62.27,81000.0,61.959,61.969,61.8596,61.8994,81000.0
2019-10-22 13:55:00,62.25,62.26,62.2,62.23,86000.0,61.8795,61.8894,61.8298,61.8596,86000.0
2019-10-22 14:00:00,62.23,62.27,62.23,62.27,108520.0,61.8596,61.8994,61.8596,61.8994,108520.0
2019-10-22 14:05:00,62.28,62.3,62.24,62.29,126880.0,61.9093,61.9292,61.8696,61.9193,126880.0
2019-10-22 14:10:00,62.33,62.37,62.29,62.36,111740.0,61.959,61.9988,61.9193,61.9888,111740.0
2019-10-22 14:15:00,62.35,62.38,62.33,62.37,116000.0,61.9789,62.0087,61.959,61.9988,116000.0
2019-10-22 14:20:00,62.38,62.39,62.3,62.32,114080.0,62.0087,62.0187,61.9292,61.9491,114080.0
2019-10-22 14:25:00,62.33,62.39,62.29,62.31,124000.0,61.959,62.0187,61.9193,61.9391,124000.0
2019-10-22 14:30:00,62.34,62.35,62.19,62.23,151260.0,61.969,61.9789,61.8199,61.8596,151260.0
2019-10-22 14:35:00,62.29,62.3,62.24,62.26,87000.0,61.9193,61.9292,61.8696,61.8894,87000.0
2019-10-22 14:40:00,62.26,62.26,62.19,62.22,60000.0,61.8894,61.8894,61.8199,61.8497,60000.0
2019-10-22 14:45:00,62.23,62.24,62.18,62.21,78180.0,61.8596,61.8696,61.8099,61.8397,78180.0
2019-10-22 14:50:00,62.23,62.23,62.1,62.13,119120.0,61.8596,61.8596,61.7304,61.7602,119120.0
2019-10-22 14:55:00,62.15,62.19,62.1,62.17,116000.0,61.7801,61.8199,61.7304,61.8,116000.0
2019-10-22 15:00:00,62.16,62.18,62.07,62.09,158280.0,61.79,61.8099,61.7006,61.7205,158280.0
2019-10-22 15:05:00,62.09,62.17,62.09,62.15,108100.0,61.7205,61.8,61.7205,61.7801,108100.0
2019-10-22 15:10:00,62.13,62.15,62.1,62.13,182220.0,61.7602,61.7801,61.7304,61.7602,182220.0
2019-10-22 15:15:00,62.14,62.16,62.08,62.1,114520.0,61.7702,61.79,61.7105,61.7304,114520.0
2019-10-22 15:20:00,62.1,62.17,62.08,62.13,110960.0,61.7304,61.8,61.7105,61.7602,110960.0
2019-10-22 15:25:00,62.13,62.16,62.11,62.13,127880.0,61.7602,61.79,61.7403,61.7602,127880.0
2019-10-22 15:30:00,62.11,62.23,62.11,62.23,175080.0,61.7403,61.8596,61.7403,61.8596,175080.0
2019-10-22 15:35:00,62.22,62.29,62.22,62.25,179900.0,61.8497,61.9193,61.8497,61.8795,179900.0
2019-10-22 15:40:00,62.26,62.27,62.18,62.19,195180.0,61.8894,61.8994,61.8099,61.8199,195180.0
2019-10-22 15:45:00,62.18,62.18,62.09,62.14,197300.0,61.8099,61.8099,61.7205,61.7702,197300.0
2019-10-22 15:50:00,62.17,62.21,62.09,62.14,212720.0,61.8,61.8397,61.7205,61.7702,212720.0
2019-10-22 15:55:00,62.13,62.19,62.09,62.15,872840.0,61.7602,61.8199,61.7205,61.7801,872840.0
2019-10-23 09:30:00,62.12,62.46,62.12,62.39,409300.0,61.7503,62.0883,61.7503,62.0187,409300.0
2019-10-23 09:35:00,62.41,62.69,62.33,62.62,297900.0,62.0386,62.3169,61.959,62.2473,297900.0
2019-10-23 09:40:00,62.62,62.73,62.5,62.67,356100.0,62.2473,62.3566,62.128,62.297,356100.0
2019-10-23 09:45:00,62.65,62.82,62.64,62.73,180000.0,62.2771,62.4461,62.2672,62.3566,180000.0
2019-10-23 09:50:00,62.76,62.83,62.71,62.74,212180.0,62.3865,62.4561,62.3368,62.3666,212180.0
2019-10-23 09:55:00,62.74,62.82,62.68,62.71,198900.0,62.3666,62.4461,62.3069,62.3368,198900.0
2019-10-23 10:00:00,62.74,62.76,62.63,62.66,103040.0,62.3666,62.3865,62.2572,62.2871,103040.0
2019-10-23 10:05:00,62.66,62.74,62.66,62.7,90860.0,62.2871,62.3666,62.2871,62.3268,90860.0
2019-10-23 10:10:00,62.69,62.72,62.68,62.71,98040.0,62.3169,62.3467,62.3069,62.3368,98040.0
2019-10-23 10:15:00,62.71,62.74,62.67,62.72,183820.0,62.3368,62.3666,62.297,62.3467,183820.0
2019-10-23 10:20:00,62.73,62.79,62.72,62.73,122220.0,62.3566,62.4163,62.3467,62.3566,122220.0
2019-10-23 10:25:00,62.75,62.83,62.72,62.79,130300.0,62.3765,62.4561,62.3467,62.4163,130300.0
2019-10-23 10:30:00,62.82,62.84,62.66,62.66,138000.0,62.4461,62.466,62.2871,62.2871,138000.0
2019-10-23 10:35:00,62.67,62.68,62.58,62.6,132660.0,62.297,62.3069,62.2075,62.2274,132660.0
2019-10-23 10:40:00,62.61,62.7,62.58,62.68,58000.0,62.2374,62.3268,62.2075,62.3069,58000.0
2019-10-23 10:45:00,62.67,62.81,62.67,62.81,70900.0,62.297,62.4362,62.297,62.4362,70900.0
2019-10-23 10:50:00,62.79,62.86,62.77,62.84,115560.0,62.4163,62.4859,62.3964,62.466,115560.0
2019-10-23 10:55:00,62.88,62.88,62.82,62.82,97100.0,62.5058,62.5058,62.4461,62.4461,97100.0
2019-10-23 11:00:00,62.8,62.83,62.77,62.79,112120.0,62.4262,62.4561,62.3964,62.4163,112120.0
2019-10-23 11:05:00,62.81,62.82,62.74,62.74,68000.0,62.4362,62.4461,62.3666,62.3666,68000.0
2019-10-23 11:10:00,62.77,62.84,62.77,62.84,88180.0,62.3964,62.466,62.3964,62.466,88180.0
2019-10-23 11:15:00,62.84,62.88,62.84,62.87,95100.0,62.466,62.5058,62.466,62.4958,95100.0
2019-10-23 11:20:00,62.88,62.92,62.88,62.88,106200.0,62.5058,62.5455,62.5058,62.5058,106200.0
2019-10-23 11:25:00,62.88,62.93,62.87,62.88,63880.0,62.5058,62.5555,62.4958,62.5058,63880.0
2019-10-23 11:30:00,62.9,62.91,62.82,62.83,101340.0,62.5256,62.5356,62.4461,62.4561,101340.0
2019-10-23 11:35:00,62.85,62.85,62.79,62.83,76880.0,62.4759,62.4759,62.4163,62.4561,76880.0
2019-10-23 11:40:00,62.84,62.88,62.82,62.83,76220.0,62.466,62.5058,62.4461,62.4561,76220.0
2019-10-23 11:45:00,62.84,62.9,62.8,62.8,95500.0,62.466,62.5256,62.4262,62.4262,95500.0
2019-10-23 11:50:00,62.8,62.8,62.67,62.68,102700.0,62.4262,62.4262,62.297,62.3069,102700.0
2019-10-23 11:55:00,62.69,62.71,62.55,62.58,135680.0,62.3169,62.3368,62.1777,62.2075,135680.0
2019-10-23 12:00:00,62.59,62.61,62.54,62.59,138840.0,62.2175,62.2374,62.1678,62.2175,138840.0
2019-10-23 12:05:00,62.57,62.58,62.47,62.48,100000.0,62.1976,62.2075,62.0982,62.1081,100000.0
2019-10-23 12:10:00,62.46,62.57,62.46,62.55,105200.0,62.0883,62.1976,62.0883,62.1777,105200.0
2019-10-23 12:15:00,62.57,62.62,62.55,62.58,99680.0,62.1976,62.2473,62.1777,62.2075,99680.0
2019-10-23 12:20:00,62.59,62.62,62.56,62.57,80880.0,62.2175,62.2473,62.1877,62.1976,80880.0
2019-10-23 12:25:00,62.56,62.6,62.54,62.6,63660.0,62.1877,62.2274,62.1678,62.2274,63660.0
2019-10-23 12:30:00,62.6,62.64,62.58,62.64,42000.0,62.2274,62.2672,62.2075,62.2672,42000.0
2019-10-23 12:35:00,62.65,62.69,62.6,62.69,59500.0,62.2771,62.3169,62.2274,62.3169,59500.0
2019-10-23 12:40:00,62.68,62.71,62.66,62.66,38700.0,62.3069,62.3368,62.2871,62.2871,38700.0
2019-10-23 12:45:00,62.66,62.71,62.66,62.71,34000.0,62.2871,62.3368,62.2871,62.3368,34000.0
2019-10-23 12:50:00,62.72,62.77,62.72,62.75,49660.0,62.3467,62.3964,62.3467,62.3765,49660.0
2019-10-23 12:55:00,62.73,62.75,62.71,62.75,58000.0,62.3566,62.3765,62.3368,62.3765,58000.0
2019-10-23 13:00:00,62.76,62.79,62.75,62.76,38060.0,62.3865,62.4163,62.3765,62.3865,38060.0
2019-10-23 13:05:00,62.76,62.8,62.76,62.76,62000.0,62.3865,62.4262,62.3865,62.3865,62000.0
2019-10-23 13:10:00,62.74,62.76,62.7,62.7,38000.0,62.3666,62.3865,62.3268,62.3268,38000.0
2019-10-23 13:15:00,62.7,62.72,62.67,62.7,38000.0,62.3268,62.3467,62.297,62.3268,38000.0
2019-10-23 13:20:00,62.68,62.7,62.64,62.68,80100.0,62.3069,62.3268,62.2672,62.3069,80100.0
2019-10-23 13:25:00,62.67,62.73,62.66,62.67,44080.0,62.297,62.3566,62.2871,62.297,44080.0
2019-10-23 13:30:00,62.67,62.67,62.62,62.64,20980.0,62.297,62.297,62.2473,62.2672,20980.0
2019-10-23 13:35:00,62.65,62.68,62.62,62.67,70820.0,62.2771,62.3069,62.2473,62.297,70820.0
2019-10-23 13:40:00,62.67,62.73,62.67,62.68,105640.0,62.297,62.3566,62.297,62.3069,105640.0
2019-10-23 13:45:00,62.69,62.73,62.69,62.72,54980.0,62.3169,62.3566,62.3169,62.3467,54980.0
2019-10-23 13:50:00,62.74,62.76,62.73,62.73,65440.0,62.3666,62.3865,62.3566,62.3566,65440.0
2019-10-23 13:55:00,62.73,62.76,62.72,62.75,45620.0,62.3566,62.3865,62.3467,62.3765,45620.0
2019-10-23 14:00:00,62.74,62.74,62.66,62.66,76220.0,62.3666,62.3666,62.2871,62.2871,76220.0
2019-10-23 14:05:00,62.67,62.71,62.63,62.7,57000.0,62.297,62.3368,62.2572,62.3268,57000.0
2019-10-23 14:10:00,62.72,62.72,62.64,62.66,69540.0,62.3467,62.3467,62.2672,62.2871,69540.0
2019-10-23 14:15:00,62.66,62.69,62.59,62.6,67000.0,62.2871,62.3169,62.2175,62.2274,67000.0
2019-10-23 14:20:00,62.61,62.65,62.6,62.65,91420.0,62.2374,62.2771,62.2274,62.2771,91420.0
2019-10-23 14:25:00,62.65,62.66,62.63,62.63,66940.0,62.2771,62.2871,62.2572,62.2572,66940.0
2019-10-23 14:30:00,62.63,62.7,62.62,62.68,71120.0,62.2572,62.3268,62.2473,62.3069,71120.0
2019-10-23 14:35:00,62.69,62.73,62.67,62.7,85000.0,62.3169,62.3566,62.297,62.3268,85000.0
2019-10-23 14:40:00,62.7,62.78,62.68,62.78,99380.0,62.3268,62.4063,62.3069,62.4063,99380.0
2019-10-23 14:45:00,62.78,62.82,62.78,62.82,85360.0,62.4063,62.4461,62.4063,62.4461,85360.0
2019-10-23 14:50:00,62.8,62.83,62.77,62.82,38720.0,62.4262,62.4561,62.3964,62.4461,38720.0
2019-10-23 14:55:00,62.82,62.84,62.79,62.81,57000.0,62.4461,62.466,62.4163,62.4362,57000.0
2019-10-23 15:00:00,62.81,62.85,62.78,62.8,80720.0,62.4362,62.4759,62.4063,62.4262,80720.0
2019-10-23 15:05:00,62.81,62.86,62.81,62.83,60560.0,62.4362,62.4859,62.4362,62.4561,60560.0
2019-10-23 15:10:00,62.85,62.86,62.8,62.8,173640.0,62.4759,62.4859,62.4262,62.4262,173640.0
2019-10-23 15:15:00,62.81,62.86,62.8,62.86,98020.0,62.4362,62.4859,62.4262,62.4859,98020.0
2019-10-23 15:20:00,62.86,62.89,62.85,62.85,86800.0,62.4859,62.5157,62.4759,62.4759,86800.0
2019-10-23 15:25:00,62.86,62.88,62.85,62.88,44060.0,62.4859,62.5058,62.4759,62.5058,44060.0
2019-10-23 15:30:00,62.88,62.92,62.87,62.89,135100.0,62.5058,62.5455,62.4958,62.5157,135100.0
2019-10-23 15:35:00,62.89,62.9,62.86,62.88,162280.0,62.5157,62.5256,62.4859,62.5058,162280.0
2019-10-23 15:40:00,62.86,62.89,62.85,62.88,152580.0,62.4859,62.5157,62.4759,62.5058,152580.0
2019-10-23 15:45:00,62.89,62.93,62.89,62.93,97180.0,62.5157,62.5555,62.5157,62.5555,97180.0
2019-10-23 15:50:00,62.93,62.96,62.86,62.88,259240.0,62.5555,62.5853,62.4859,62.5058,259240.0
2019-10-23 15:55:00,62.89,62.99,62.84,62.96,395760.0,62.5157,62.6151,62.466,62.5853,395760.0
2019-10-24 09:30:00,63.07,63.14,62.72,62.9,496460.0,62.6946,62.7642,62.3467,62.5256,496460.0
2019-10-24 09:35:00,62.87,63.05,62.82,62.98,293780.0,62.4958,62.6747,62.4461,62.6052,293780.0
2019-10-24 09:40:00,63.03,63.09,62.92,63.07,205000.0,62.6549,62.7145,62.5455,62.6946,205000.0
2019-10-24 09:45:00,63.11,63.12,63.01,63.05,115320.0,62.7344,62.7443,62.635,62.6747,115320.0
2019-10-24 09:50:00,63.01,63.07,62.87,62.91,97260.0,62.635,62.6946,62.4958,62.5356,97260.0
2019-10-24 09:55:00,62.86,62.88,62.77,62.82,164000.0,62.4859,62.5058,62.3964,62.4461,164000.0
2019-10-24 10:00:00,62.79,62.81,62.69,62.75,118280.0,62.4163,62.4362,62.3169,62.3765,118280.0
2019-10-24 10:05:00,62.73,62.82,62.73,62.79,116240.0,62.3566,62.4461,62.3566,62.4163,116240.0
2019-10-24 10:10:00,62.8,62.83,62.72,62.78,127600.0,62.4262,62.4561,62.3467,62.4063,127600.0
2019-10-24 10:15:00,62.76,62.85,62.72,62.74,141840.0,62.3865,62.4759,62.3467,62.3666,141840.0
2019-10-24 10:20:00,62.73,62.84,62.73,62.8,116300.0,62.3566,62.466,62.3566,62.4262,116300.0
2019-10-24 10:25:00,62.84,62.86,62.8,62.84,85820.0,62.466,62.4859,62.4262,62.466,85820.0
2019-10-24 10:30:00,62.79,62.82,62.73,62.77,112000.0,62.4163,62.4461,62.3566,62.3964,112000.0
2019-10-24 10:35:00,62.79,62.81,62.73,62.75,66440.0,62.4163,62.4362,62.3566,62.3765,66440.0
2019-10-24 10:40:00,62.77,62.84,62.76,62.83,136000.0,62.3964,62.466,62.3865,62.4561,136000.0
2019-10-24 10:45:00,62.83,62.85,62.81,62.84,65340.0,62.4561,62.4759,62.4362,62.466,65340.0
2019-10-24 10:50:00,62.87,62.88,62.82,62.88,102080.0,62.4958,62.5058,62.4461,62.5058,102080.0
2019-10-24 10:55:00,62.89,62.94,62.84,62.89,167600.0,62.5157,62.5654,62.466,62.5157,167600.0
2019-10-24 11:00:00,62.88,62.95,62.88,62.94,109560.0,62.5058,62.5753,62.5058,62.5654,109560.0
2019-10-24 11:05:00,62.92,62.98,62.92,62.98,123840.0,62.5455,62.6052,62.5455,62.6052,123840.0
2019-10-24 11:10:00,62.96,62.98,62.94,62.95,40600.0,62.5853,62.6052,62.5654,62.5753,40600.0
2019-10-24 11:15:00,62.95,63.05,62.94,63.05,168300.0,62.5753,62.6747,62.5654,62.6747,168300.0
2019-10-24 11:20:00,63.03,63.07,63.01,63.04,173700.0,62.6549,62.6946,62.635,62.6648,173700.0
2019-10-24 11:25:00,63.03,63.09,63.0,63.09,144000.0,62.6549,62.7145,62.625,62.7145,144000.0
2019-10-24 11:30:00,63.1,63.18,63.1,63.17,119380.0,62.7244,62.804,62.7244,62.794,119380.0
2019-10-24 11:35:00,63.18,63.2,63.12,63.12,112820.0,62.804,62.8238,62.7443,62.7443,112820.0
2019-10-24 11:40:00,63.1,63.11,63.05,63.06,58100.0,62.7244,62.7344,62.6747,62.6847,58100.0
2019-10-24 11:45:00,63.06,63.06,63.03,63.04,54920.0,62.6847,62.6847,62.6549,62.6648,54920.0
2019-10-24 11:50:00,63.04,63.06,62.98,63.02,98600.0,62.6648,62.6847,62.6052,62.6449,98600.0
2019-10-24 11:55:00,63.02,63.03,62.98,63.0,40000.0,62.6449,62.6549,62.6052,62.625,40000.0
2019-10-24 12:00:00,63.02,63.04,62.98,63.02,112160.0,62.6449,62.6648,62.6052,62.6449,112160.0
2019-10-24 12:05:00,63.01,63.02,62.92,62.96,130000.0,62.635,62.6449,62.5455,62.5853,130000.0
2019-10-24 12:10:00,62.96,62.96,62.91,62.93,121780.0,62.5853,62.5853,62.5356,62.5555,121780.0
2019-10-24 12:15:00,62.91,62.91,62.83,62.88,92980.0,62.5356,62.5356,62.4561,62.5058,92980.0
2019-10-24 12:20:00,62.9,62.93,62.84,62.85,85700.0,62.5256,62.5555,62.466,62.4759,85700.0
2019-10-24 12:25:00,62.89,62.92,62.87,62.91,56000.0,62.5157,62.5455,62.4958,62.5356,56000.0
2019-10-24 12:30:00,62.89,62.94,62.88,62.93,61700.0,62.5157,62.5654,62.5058,62.5555,61700.0
2019-10-24 12:35:00,62.95,62.98,62.94,62.98,48000.0,62.5753,62.6052,62.5654,62.6052,48000.0
2019-10-24 12:40:00,63.0,63.02,62.97,62.97,66300.0,62.625,62.6449,62.5952,62.5952,66300.0
2019-10-24 12:45:00,62.98,63.04,62.98,63.02,108140.0,62.6052,62.6648,62.6052,62.6449,108140.0
2019-10-24 12:50:00,63.05,63.07,63.01,63.05,95280.0,62.6747,62.6946,62.635,62.6747,95280.0
2019-10-24 12:55:00,63.07,63.1,63.04,63.04,91640.0,62.6946,62.7244,62.6648,62.6648,91640.0
2019-10-24 13:00:00,63.04,63.07,63.01,63.02,64000.0,62.6648,62.6946,62.635,62.6449,64000.0
2019-10-24 13:05:00,63.03,63.07,62.95,62.95,178380.0,62.6549,62.6946,62.5753,62.5753,178380.0
2019-10-24 13:10:00,62.94,62.98,62.89,62.96,83340.0,62.5654,62.6052,62.5157,62.5853,83340.0
2019-10-24 13:15:00,62.96,62.96,62.92,62.96,63660.0,62.5853,62.5853,62.5455,62.5853,63660.0
2019-10-24 13:20:00,62.96,63.01,62.94,62.96,94620.0,62.5853,62.635,62.5654,62.5853,94620.0
2019-10-24 13:25:00,62.97,63.04,62.97,63.02,81700.0,62.5952,62.6648,62.5952,62.6449,81700.0
2019-10-24 13:30:00,63.04,63.04,62.96,62.99,106800.0,62.6648,62.6648,62.5853,62.6151,106800.0
2019-10-24 13:35:00,62.99,63.04,62.98,63.04,72000.0,62.6151,62.6648,62.6052,62.6648,72000.0
2019-10-24 13:40:00,63.03,63.05,63.01,63.03,61000.0,62.6549,62.6747,62.635,62.6549,61000.0
2019-10-24 13:45:00,63.02,63.02,62.98,62.99,66000.0,62.6449,62.6449,62.6052,62.6151,66000.0
2019-10-24 13:50:00,63.0,63.02,62.95,62.96,84500.0,62.625,62.6449,62.5753,62.5853,84500.0
2019-10-24 13:55:00,62.97,62.98,62.93,62.96,110080.0,62.5952,62.6052,62.5555,62.5853,110080.0
2019-10-24 14:00:00,62.96,63.04,62.94,63.02,107280.0,62.5853,62.6648,62.5654,62.6449,107280.0
2019-10-24 14:05:00,63.02,63.06,63.02,63.02,82600.0,62.6449,62.6847,62.6449,62.6449,82600.0
2019-10-24 14:10:00,63.03,63.07,63.02,63.02,82000.0,62.6549,62.6946,62.6449,62.6449,82000.0
2019-10-24 14:15:00,63.04,63.05,63.01,63.03,82000.0,62.6648,62.6747,62.635,62.6549,82000.0
2019-10-24 14:20:00,63.05,63.09,63.04,63.07,138900.0,62.6747,62.7145,62.6648,62.6946,138900.0
2019-10-24 14:25:00,63.05,63.1,63.03,63.1,82540.0,62.6747,62.7244,62.6549,62.7244,82540.0
2019-10-24 14:30:00,63.07,63.13,63.06,63.12,124580.0,62.6946,62.7543,62.6847,62.7443,124580.0
2019-10-24 14:35:00,63.12,63.15,63.1,63.12,136000.0,62.7443,62.7741,62.7244,62.7443,136000.0
2019-10-24 14:40:00,63.11,63.15,63.09,63.13,121540.0,62.7344,62.7741,62.7145,62.7543,121540.0
2019-10-24 14:45:00,63.12,63.13,63.07,63.08,87620.0,62.7443,62.7543,62.6946,62.7046,87620.0
2019-10-24 14:50:00,63.07,63.09,63.04,63.07,105040.0,62.6946,62.7145,62.6648,62.6946,105040.0
2019-10-24 14:55:00,63.07,63.08,63.02,63.02,94000.0,62.6946,62.7046,62.6449,62.6449,94000.0
2019-10-24 15:00:00,63.01,63.05,62.99,63.02,110380.0,62.635,62.6747,62.6151,62.6449,110380.0
2019-10-24 15:05:00,63.01,63.03,62.96,62.98,110900.0,62.635,62.6549,62.5853,62.6052,110900.0
2019-10-24 15:10:00,62.98,62.99,62.95,62.95,79340.0,62.6052,62.6151,62.5753,62.5753,79340.0
2019-10-24 15:15:00,62.97,62.98,62.92,62.98,101620.0,62.5952,62.6052,62.5455,62.6052,101620.0
2019-10-24 15:20:00,62.99,63.0,62.96,62.99,107760.0,62.6151,62.625,62.5853,62.6151,107760.0
2019-10-24 15:25:00,62.97,63.0,62.93,62.93,81640.0,62.5952,62.625,62.5555,62.5555,81640.0
2019-10-24 15:30:00,62.93,62.97,62.92,62.95,116660.0,62.5555,62.5952,62.5455,62.5753,116660.0
2019-10-24 15:35:00,62.95,62.97,62.92,62.97,118000.0,62.5753,62.5952,62.5455,62.5952,118000.0
2019-10-24 15:40:00,62.98,63.01,62.96,62.96,159460.0,62.6052,62.635,62.5853,62.5853,159460.0
2019-10-24 15:45:00,62.96,63.04,62.95,63.02,200940.0,62.5853,62.6648,62.5753,62.6449,200940.0
2019-10-24 15:50:00,63.03,63.06,62.99,63.02,204680.0,62.6549,62.6847,62.6151,62.6449,204680.0
2019-10-24 15:55:00,63.03,63.07,63.0,63.02,640480.0,62.6549,62.6946,62.625,62.6449,640480.0
2019-10-25 09:30:00,62.55,62.73,62.5,62.58,765180.0,62.1777,62.3566,62.128,62.2075,765180.0
2019-10-25 09:35:00,62.56,62.85,62.56,62.8,196620.0,62.1877,62.4759,62.1877,62.4262,196620.0
2019-10-25 09:40:00,62.8,62.87,62.7,62.87,201500.0,62.4262,62.4958,62.3268,62.4958,201500.0
2019-10-25 09:45:00,62.9,62.91,62.75,62.77,98880.0,62.5256,62.5356,62.3765,62.3964,98880.0
2019-10-25 09:50:00,62.81,62.87,62.77,62.83,134620.0,62.4362,62.4958,62.3964,62.4561,134620.0
2019-10-25 09:55:00,62.81,62.84,62.72,62.76,107480.0,62.4362,62.466,62.3467,62.3865,107480.0
2019-10-25 10:00:00,62.75,62.82,62.71,62.8,155140.0,62.3765,62.4461,62.3368,62.4262,155140.0
2019-10-25 10:05:00,62.76,62.85,62.76,62.83,95240.0,62.3865,62.4759,62.3865,62.4561,95240.0
2019-10-25 10:10:00,62.84,62.93,62.84,62.9,121140.0,62.466,62.5555,62.466,62.5256,121140.0
2019-10-25 10:15:00,62.91,62.99,62.91,62.97,156800.0,62.5356,62.6151,62.5356,62.5952,156800.0
2019-10-25 10:20:00,62.96,63.13,62.96,63.1,132360.0,62.5853,62.7543,62.5853,62.7244,132360.0
2019-10-25 10:25:00,63.12,63.12,63.07,63.09,115100.0,62.7443,62.7443,62.6946,62.7145,115100.0
2019-10-25 10:30:00,63.1,63.16,63.09,63.12,189200.0,62.7244,62.7841,62.7145,62.7443,189200.0
2019-10-25 10:35:00,63.1,63.17,63.08,63.16,76500.0,62.7244,62.794,62.7046,62.7841,76500.0
2019-10-25 10:40:00,63.17,63.18,63.13,63.16,95760.0,62.794,62.804,62.7543,62.7841,95760.0
2019-10-25 10:45:00,63.17,63.27,63.15,63.26,315020.0,62.794,62.8934,62.7741,62.8835,315020.0
2019-10-25 10:50:00,63.28,63.3,63.22,63.3,112900.0,62.9034,62.9233,62.8437,62.9233,112900.0
2019-10-25 10:55:00,63.3,63.33,63.28,63.31,225320.0,62.9233,62.9531,62.9034,62.9332,225320.0
2019-10-25 11:00:00,63.33,63.34,63.3,63.32,248780.0,62.9531,62.963,62.9233,62.9431,248780.0
2019-10-25 11:05:00,63.33,63.34,63.24,63.3,197460.0,62.9531,62.963,62.8636,62.9233,197460.0
2019-10-25 11:10:00,63.31,63.34,63.29,63.34,128380.0,62.9332,62.963,62.9133,62.963,128380.0
2019-10-25 11:15:00,63.33,63.41,63.32,63.39,250220.0,62.9531,63.0326,62.9431,63.0127,250220.0
2019-10-25 11:20:00,63.4,63.44,63.35,63.41,223000.0,63.0227,63.0624,62.973,63.0326,223000.0
2019-10-25 11:25:00,63.42,63.47,63.37,63.4,197280.0,63.0425,63.0922,62.9928,63.0227,197280.0
2019-10-25 11:30:00,63.4,63.4,63.32,63.4,79000.0,63.0227,63.0227,62.9431,63.0227,79000.0
2019-10-25 11:35:00,63.41,63.44,63.39,63.4,98660.0,63.0326,63.0624,63.0127,63.0227,98660.0
2019-10-25 11:40:00,63.39,63.45,63.39,63.42,79480.0,63.0127,63.0724,63.0127,63.0425,79480.0
2019-10-25 11:45:00,63.42,63.48,63.42,63.44,100940.0,63.0425,63.1022,63.0425,63.0624,100940.0
2019-10-25 11:50:00,63.44,63.45,63.42,63.44,138540.0,63.0624,63.0724,63.0425,63.0624,138540.0
2019-10-25 11:55:00,63.42,63.43,63.35,63.35,108640.0,63.0425,63.0525,62.973,62.973,108640.0
2019-10-25 12:00:00,63.36,63.37,63.29,63.29,90000.0,62.9829,62.9928,62.9133,62.9133,90000.0
2019-10-25 12:05:00,63.32,63.32,63.23,63.26,124840.0,62.9431,62.9431,62.8537,62.8835,124840.0
2019-10-25 12:10:00,63.25,63.31,63.25,63.27,57400.0,62.8736,62.9332,62.8736,62.8934,57400.0
2019-10-25 12:15:00,63.31,63.31,63.21,63.24,123680.0,62.9332,62.9332,62.8338,62.8636,123680.0
2019-10-25 12:20:00,63.25,63.3,63.24,63.29,55280.0,62.8736,62.9233,62.8636,62.9133,55280.0
2019-10-25 12:25:00,63.29,63.32,63.26,63.32,52260.0,62.9133,62.9431,62.8835,62.9431,52260.0
2019-10-25 12:30:00,63.33,63.34,63.31,63.33,79080.0,62.9531,62.963,62.9332,62.9531,79080.0
2019-10-25 12:35:00,63.35,63.35,63.3,63.32,77400.0,62.973,62.973,62.9233,62.9431,77400.0
2019-10-25 12:40:00,63.32,63.32,63.27,63.31,44000.0,62.9431,62.9431,62.8934,62.9332,44000.0
2019-10-25 12:45:00,63.31,63.36,63.3,63.33,47940.0,62.9332,62.9829,62.9233,62.9531,47940.0
2019-10-25 12:50:00,63.33,63.39,63.33,63.39,55680.0,62.9531,63.0127,62.9531,63.0127,55680.0
2019-10-25 12:55:00,63.39,63.39,63.32,63.32,49500.0,63.0127,63.0127,62.9431,62.9431,49500.0
2019-10-25 13:00:00,63.34,63.35,63.32,63.33,37500.0,62.963,62.973,62.9431,62.9531,37500.0
2019-10-25 13:05:00,63.34,63.38,63.32,63.35,45680.0,62.963,63.0028,62.9431,62.973,45680.0
2019-10-25 13:10:00,63.37,63.38,63.34,63.37,40680.0,62.9928,63.0028,62.963,62.9928,40680.0
2019-10-25 13:15:00,63.35,63.38,63.32,63.35,52900.0,62.973,63.0028,62.9431,62.973,52900.0
2019-10-25 13:20:00,63.35,63.37,63.35,63.35,28000.0,62.973,62.9928,62.973,62.973,28000.0
2019-10-25 13:25:00,63.35,63.38,63.34,63.34,37380.0,62.973,63.0028,62.963,62.963,37380.0
2019-10-25 13:30:00,63.35,63.35,63.27,63.29,76420.0,62.973,62.973,62.8934,62.9133,76420.0
2019-10-25 13:35:00,63.29,63.36,63.29,63.33,41220.0,62.9133,62.9829,62.9133,62.9531,41220.0
2019-10-25 13:40:00,63.33,63.35,63.32,63.34,51000.0,62.9531,62.973,62.9431,62.963,51000.0
2019-10-25 13:45:00,63.33,63.37,63.33,63.37,43760.0,62.9531,62.9928,62.9531,62.9928,43760.0
2019-10-25 13:50:00,63.39,63.4,63.35,63.4,63320.0,63.0127,63.0227,62.973,63.0227,63320.0
2019-10-25 13:55:00,63.41,63.42,63.39,63.39,58100.0,63.0326,63.0425,63.0127,63.0127,58100.0
2019-10-25 14:00:00,63.38,63.42,63.27,63.29,86180.0,63.0028,63.0425,62.8934,62.9133,86180.0
2019-10-25 14:05:00,63.28,63.3,63.23,63.23,63000.0,62.9034,62.9233,62.8537,62.8537,63000.0
2019-10-25 14:10:00,63.23,63.25,63.19,63.22,121560.0,62.8537,62.8736,62.8139,62.8437,121560.0
2019-10-25 14:15:00,63.22,63.24,63.19,63.19,96700.0,62.8437,62.8636,62.8139,62.8139,96700.0
2019-10-25 14:20:00,63.2,63.21,63.16,63.2,86020.0,62.8238,62.8338,62.7841,62.8238,86020.0
2019-10-25 14:25:00,63.18,63.22,63.16,63.19,67960.0,62.804,62.8437,62.7841,62.8139,67960.0
2019-10-25 14:30:00,63.19,63.21,63.17,63.18,126040.0,62.8139,62.8338,62.794,62.804,126040.0
2019-10-25 14:35:00,63.18,63.18,63.13,63.14,105700.0,62.804,62.804,62.7543,62.7642,105700.0
2019-10-25 14:40:00,63.13,63.18,63.11,63.16,175040.0,62.7543,62.804,62.7344,62.7841,175040.0
2019-10-25 14:45:00,63.15,63.22,63.11,63.21,343620.0,62.7741,62.8437,62.7344,62.8338,343620.0
2019-10-25 14:50:00,63.22,63.24,63.18,63.2,135860.0,62.8437,62.8636,62.804,62.8238,135860.0
2019-10-25 14:55:00,63.2,63.24,63.19,63.21,132220.0,62.8238,62.8636,62.8139,62.8338,132220.0
2019-10-25 15:00:00,63.21,63.24,63.18,63.23,141260.0,62.8338,62.8636,62.804,62.8537,141260.0
2019-10-25 15:05:00,63.23,63.25,63.19,63.22,116040.0,62.8537,62.8736,62.8139,62.8437,116040.0
2019-10-25 15:10:00,63.22,63.25,63.21,63.21,112440.0,62.8437,62.8736,62.8338,62.8338,112440.0
2019-10-25 15:15:00,63.21,63.22,63.18,63.19,163620.0,62.8338,62.8437,62.804,62.8139,163620.0
2019-10-25 15:20:00,63.19,63.22,63.18,63.19,155260.0,62.8139,62.8437,62.804,62.8139,155260.0
2019-10-25 15:25:00,63.19,63.23,63.19,63.21,217240.0,62.8139,62.8537,62.8139,62.8338,217240.0
2019-10-25 15:30:00,63.23,63.25,63.21,63.24,222920.0,62.8537,62.8736,62.8338,62.8636,222920.0
2019-10-25 15:35:00,63.25,63.26,63.21,63.24,146320.0,62.8736,62.8835,62.8338,62.8636,146320.0
2019-10-25 15:40:00,63.24,63.26,63.22,63.24,153780.0,62.8636,62.8835,62.8437,62.8636,153780.0
2019-10-25 15:45:00,63.24,63.25,63.2,63.2,257920.0,62.8636,62.8736,62.8238,62.8238,257920.0
2019-10-25 15:50:00,63.2,63.23,63.18,63.21,386220.0,62.8238,62.8537,62.804,62.8338,386220.0
2019-10-25 15:55:00,63.23,63.3,63.19,63.25,990800.0,62.8537,62.9233,62.8139,62.8736,990800.0
2019-10-28 09:30:00,63.78,63.99,63.63,63.99,1242600.0,63.4004,63.6091,63.2513,63.6091,1242600.0
2019-10-28 09:35:00,63.97,64.04,63.86,63.86,840460.0,63.5893,63.6589,63.4799,63.4799,840460.0
2019-10-28 09:40:00,63.86,63.91,63.77,63.87,396520.0,63.4799,63.5296,63.3905,63.4899,396520.0
2019-10-28 09:45:00,63.88,64.07,63.85,64.07,317620.0,63.4998,63.6887,63.47,63.6887,317620.0
2019-10-28 09:50:00,64.05,64.09,63.97,64.07,343460.0,63.6688,63.7086,63.5893,63.6887,343460.0
2019-10-28 09:55:00,64.06,64.19,64.02,64.17,370620.0,63.6787,63.808,63.639,63.7881,370620.0
2019-10-28 10:00:00,64.17,64.27,64.13,64.2,230500.0,63.7881,63.8875,63.7483,63.8179,230500.0
2019-10-28 10:05:00,64.18,64.25,64.18,64.19,328340.0,63.798,63.8676,63.798,63.808,328340.0
2019-10-28 10:10:00,64.19,64.26,64.17,64.24,349220.0,63.808,63.8775,63.7881,63.8577,349220.0
2019-10-28 10:15:00,64.25,64.33,64.2,64.33,211720.0,63.8676,63.9471,63.8179,63.9471,211720.0
2019-10-28 10:20:00,64.35,64.46,64.35,64.45,179560.0,63.967,64.0764,63.967,64.0664,179560.0
2019-10-28 10:25:00,64.45,64.47,64.36,64.36,405520.0,64.0664,64.0863,63.9769,63.9769,405520.0
2019-10-28 10:30:00,64.36,64.43,64.36,64.39,287620.0,63.9769,64.0465,63.9769,64.0068,287620.0
2019-10-28 10:35:00,64.4,64.41,64.29,64.33,578340.0,64.0167,64.0266,63.9074,63.9471,578340.0
2019-10-28 10:40:00,64.34,64.38,64.3,64.36,236360.0,63.9571,63.9968,63.9173,63.9769,236360.0
2019-10-28 10:45:00,64.37,64.37,64.28,64.3,230940.0,63.9869,63.9869,63.8974,63.9173,230940.0
2019-10-28 10:50:00,64.28,64.28,64.2,64.2,146860.0,63.8974,63.8974,63.8179,63.8179,146860.0
2019-10-28 10:55:00,64.22,64.22,64.19,64.21,241200.0,63.8378,63.8378,63.808,63.8278,241200.0
2019-10-28 11:00:00,64.21,64.3,64.21,64.3,207580.0,63.8278,63.9173,63.8278,63.9173,207580.0
2019-10-28 11:05:00,64.3,64.33,64.25,64.28,174020.0,63.9173,63.9471,63.8676,63.8974,174020.0
2019-10-28 11:10:00,64.28,64.3,64.27,64.28,74240.0,63.8974,63.9173,63.8875,63.8974,74240.0
2019-10-28 11:15:00,64.27,64.27,64.23,64.25,188660.0,63.8875,63.8875,63.8477,63.8676,188660.0
2019-10-28 11:20:00,64.24,64.28,64.22,64.25,175660.0,63.8577,63.8974,63.8378,63.8676,175660.0
2019-10-28 11:25:00,64.26,64.28,64.23,64.25,117280.0,63.8775,63.8974,63.8477,63.8676,117280.0
2019-10-28 11:30:00,64.26,64.31,64.23,64.26,197800.0,63.8775,63.9272,63.8477,63.8775,197800.0
2019-10-28 11:35:00,64.26,64.29,64.24,64.26,130980.0,63.8775,63.9074,63.8577,63.8775,130980.0
2019-10-28 11:40:00,64.27,64.28,64.24,64.28,192700.0,63.8875,63.8974,63.8577,63.8974,192700.0
2019-10-28 11:45:00,64.3,64.31,64.23,64.27,129160.0,63.9173,63.9272,63.8477,63.8875,129160.0
2019-10-28 11:50:00,64.28,64.41,64.26,64.41,174060.0,63.8974,64.0266,63.8775,64.0266,174060.0
2019-10-28 11:55:00,64.4,64.46,64.38,64.45,121160.0,64.0167,64.0764,63.9968,64.0664,121160.0
2019-10-28 12:00:00,64.46,64.53,64.42,64.47,186040.0,64.0764,64.1459,64.0366,64.0863,186040.0
2019-10-28 12:05:00,64.46,64.49,64.44,64.49,85280.0,64.0764,64.1062,64.0565,64.1062,85280.0
2019-10-28 12:10:00,64.48,64.54,64.46,64.54,127480.0,64.0962,64.1559,64.0764,64.1559,127480.0
2019-10-28 12:15:00,64.53,64.67,64.52,64.65,185360.0,64.1459,64.2851,64.136,64.2652,185360.0
2019-10-28 12:20:00,64.66,64.68,64.63,64.65,177740.0,64.2752,64.295,64.2453,64.2652,177740.0
2019-10-28 12:25:00,64.65,64.75,64.65,64.71,214780.0,64.2652,64.3646,64.2652,64.3249,214780.0
2019-10-28 12:30:00,64.71,64.75,64.71,64.73,207000.0,64.3249,64.3646,64.3249,64.3447,207000.0
2019-10-28 12:35:00,64.72,64.82,64.72,64.79,242920.0,64.3348,64.4342,64.3348,64.4044,242920.0
2019-10-28 12:40:00,64.79,64.84,64.77,64.84,210980.0,64.4044,64.4541,64.3845,64.4541,210980.0
2019-10-28 12:45:00,64.83,64.85,64.78,64.8,164940.0,64.4441,64.464,64.3944,64.4143,164940.0
2019-10-28 12:50:00,64.81,64.81,64.73,64.78,193120.0,64.4243,64.4243,64.3447,64.3944,193120.0
2019-10-28 12:55:00,64.77,64.8,64.73,64.79,404520.0,64.3845,64.4143,64.3447,64.4044,404520.0
2019-10-28 13:00:00,64.8,64.8,64.71,64.76,484740.0,64.4143,64.4143,64.3249,64.3746,484740.0
2019-10-28 13:05:00,64.74,64.77,64.72,64.74,225520.0,64.3547,64.3845,64.3348,64.3547,225520.0
2019-10-28 13:10:00,64.74,64.76,64.73,64.75,158200.0,64.3547,64.3746,64.3447,64.3646,158200.0
2019-10-28 13:15:00,64.75,64.75,64.66,64.67,223800.0,64.3646,64.3646,64.2752,64.2851,223800.0
2019-10-28 13:20:00,64.68,64.68,64.61,64.66,303940.0,64.295,64.295,64.2255,64.2752,303940.0
2019-10-28 13:25:00,64.67,64.67,64.61,64.61,201440.0,64.2851,64.2851,64.2255,64.2255,201440.0
2019-10-28 13:30:00,64.6,64.6,64.55,64.58,226680.0,64.2155,64.2155,64.1658,64.1956,226680.0
2019-10-28 13:35:00,64.6,64.63,64.58,64.63,57000.0,64.2155,64.2453,64.1956,64.2453,57000.0
2019-10-28 13:40:00,64.63,64.67,64.6,64.66,208260.0,64.2453,64.2851,64.2155,64.2752,208260.0
2019-10-28 13:45:00,64.66,64.7,64.62,64.67,176300.0,64.2752,64.3149,64.2354,64.2851,176300.0
2019-10-28 13:50:00,64.68,64.74,64.67,64.73,151900.0,64.295,64.3547,64.2851,64.3447,151900.0
2019-10-28 13:55:00,64.73,64.75,64.69,64.71,206000.0,64.3447,64.3646,64.305,64.3249,206000.0
2019-10-28 14:00:00,64.73,64.74,64.68,64.7,116560.0,64.3447,64.3547,64.295,64.3149,116560.0
2019-10-28 14:05:00,64.71,64.72,64.68,64.69,142160.0,64.3249,64.3348,64.295,64.305,142160.0
2019-10-28 14:10:00,64.69,64.74,64.69,64.72,142220.0,64.305,64.3547,64.305,64.3348,142220.0
2019-10-28 14:15:00,64.72,64.77,64.72,64.75,305400.0,64.3348,64.3845,64.3348,64.3646,305400.0
2019-10-28 14:20:00,64.75,64.79,64.75,64.77,282060.0,64.3646,64.4044,64.3646,64.3845,282060.0
2019-10-28 14:25:00,64.78,64.87,64.78,64.85,247260.0,64.3944,64.4839,64.3944,64.464,247260.0
2019-10-28 14:30:00,64.86,64.91,64.84,64.88,141060.0,64.474,64.5237,64.4541,64.4939,141060.0
2019-10-28 14:35:00,64.89,64.92,64.88,64.91,155360.0,64.5038,64.5336,64.4939,64.5237,155360.0
2019-10-28 14:40:00,64.91,64.91,64.84,64.86,215200.0,64.5237,64.5237,64.4541,64.474,215200.0
2019-10-28 14:45:00,64.85,64.87,64.83,64.84,241800.0,64.464,64.4839,64.4441,64.4541,241800.0
2019-10-28 14:50:00,64.84,64.84,64.81,64.82,268100.0,64.4541,64.4541,64.4243,64.4342,268100.0
2019-10-28 14:55:00,64.83,64.83,64.71,64.71,343420.0,64.4441,64.4441,64.3249,64.3249,343420.0
2019-10-28 15:00:00,64.72,64.72,64.56,64.6,465500.0,64.3348,64.3348,64.1758,64.2155,465500.0
2019-10-28 15:05:00,64.61,64.62,64.57,64.62,294880.0,64.2255,64.2354,64.1857,64.2354,294880.0
2019-10-28 15:10:00,64.62,64.72,64.6,64.72,288600.0,64.2354,64.3348,64.2155,64.3348,288600.0
2019-10-28 15:15:00,64.72,64.77,64.69,64.73,287940.0,64.3348,64.3845,64.305,64.3447,287940.0
2019-10-28 15:20:00,64.75,64.83,64.74,64.83,349040.0,64.3646,64.4441,64.3547,64.4441,349040.0
2019-10-28 15:25:00,64.83,64.89,64.82,64.86,225500.0,64.4441,64.5038,64.4342,64.474,225500.0
2019-10-28 15:30:00,64.85,64.97,64.85,64.93,431680.0,64.464,64.5833,64.464,64.5436,431680.0
2019-10-28 15:35:00,64.93,64.93,64.8,64.83,348480.0,64.5436,64.5436,64.4143,64.4441,348480.0
2019-10-28 15:40:00,64.84,64.86,64.8,64.83,410440.0,64.4541,64.474,64.4143,64.4441,410440.0
2019-10-28 15:45:00,64.83,64.84,64.72,64.76,490760.0,64.4441,64.4541,64.3348,64.3746,490760.0
2019-10-28 15:50:00,64.76,64.78,64.59,64.6,686880.0,64.3746,64.3944,64.2056,64.2155,686880.0
2019-10-28 15:55:00,64.6,64.61,64.43,64.5,1128480.0,64.2155,64.2255,64.0465,64.1161,1128480.0
2019-10-29 09:30:00,63.82,64.08,63.43,63.55,1196260.0,63.4402,63.6986,63.0525,63.1718,1196260.0
2019-10-29 09:35:00,63.53,63.6,63.07,63.09,587220.0,63.1519,63.2215,62.6946,62.7145,587220.0
2019-10-29 09:40:00,63.08,63.17,62.88,63.1,766320.0,62.7046,62.794,62.5058,62.7244,766320.0
2019-10-29 09:45:00,63.1,63.19,62.98,63.07,655660.0,62.7244,62.8139,62.6052,62.6946,655660.0
2019-10-29 09:50:00,63.05,63.39,63.05,63.38,455500.0,62.6747,63.0127,62.6747,63.0028,455500.0
2019-10-29 09:55:00,63.34,63.4,63.21,63.21,387080.0,62.963,63.0227,62.8338,62.8338,387080.0
2019-10-29 10:00:00,63.21,63.25,63.05,63.2,210400.0,62.8338,62.8736,62.6747,62.8238,210400.0
2019-10-29 10:05:00,63.2,63.21,63.06,63.1,301360.0,62.8238,62.8338,62.6847,62.7244,301360.0
2019-10-29 10:10:00,63.08,63.2,63.08,63.18,162540.0,62.7046,62.8238,62.7046,62.804,162540.0
2019-10-29 10:15:00,63.15,63.2,63.1,63.13,189980.0,62.7741,62.8238,62.7244,62.7543,189980.0
2019-10-29 10:20:00,63.13,63.35,63.13,63.31,186800.0,62.7543,62.973,62.7543,62.9332,186800.0
2019-10-29 10:25:00,63.31,63.43,63.29,63.43,172680.0,62.9332,63.0525,62.9133,63.0525,172680.0
2019-10-29 10:30:00,63.44,63.48,63.33,63.42,253580.0,63.0624,63.1022,62.9531,63.0425,253580.0
2019-10-29 10:35:00,63.39,63.58,63.39,63.54,264380.0,63.0127,63.2016,63.0127,63.1618,264380.0
2019-10-29 10:40:00,63.55,63.67,63.51,63.67,258840.0,63.1718,63.2911,63.132,63.2911,258840.0
2019-10-29 10:45:00,63.66,63.77,63.6,63.6,387820.0,63.2811,63.3905,63.2215,63.2215,387820.0
2019-10-29 10:50:00,63.63,63.7,63.55,63.59,230240.0,63.2513,63.3209,63.1718,63.2115,230240.0
2019-10-29 10:55:00,63.57,63.58,63.52,63.53,158120.0,63.1916,63.2016,63.1419,63.1519,158120.0
2019-10-29 11:00:00,63.53,63.6,63.43,63.45,269920.0,63.1519,63.2215,63.0525,63.0724,269920.0
2019-10-29 11:05:00,63.49,63.53,63.32,63.33,207420.0,63.1121,63.1519,62.9431,62.9531,207420.0
2019-10-29 11:10:00,63.35,63.39,63.29,63.33,147380.0,62.973,63.0127,62.9133,62.9531,147380.0
2019-10-29 11:15:00,63.34,63.38,63.25,63.25,205420.0,62.963,63.0028,62.8736,62.8736,205420.0
2019-10-29 11:20:00,63.24,63.32,63.2,63.2,149260.0,62.8636,62.9431,62.8238,62.8238,149260.0
2019-10-29 11:25:00,63.2,63.25,63.16,63.22,147360.0,62.8238,62.8736,62.7841,62.8437,147360.0
2019-10-29 11:30:00,63.22,63.27,63.19,63.22,188860.0,62.8437,62.8934,62.8139,62.8437,188860.0
2019-10-29 11:35:00,63.25,63.25,63.06,63.08,196460.0,62.8736,62.8736,62.6847,62.7046,196460.0
2019-10-29 11:40:00,63.08,63.08,63.01,63.03,182600.0,62.7046,62.7046,62.635,62.6549,182600.0
2019-10-29 11:45:00,63.03,63.07,63.02,63.04,171360.0,62.6549,62.6946,62.6449,62.6648,171360.0
2019-10-29 11:50:00,63.02,63.1,62.98,63.1,265340.0,62.6449,62.7244,62.6052,62.7244,265340.0
2019-10-29 11:55:00,63.12,63.15,62.99,63.01,274540.0,62.7443,62.7741,62.6151,62.635,274540.0
2019-10-29 12:00:00,62.98,63.01,62.92,62.95,191820.0,62.6052,62.635,62.5455,62.5753,191820.0
2019-10-29 12:05:00,62.94,63.01,62.92,63.0,179000.0,62.5654,62.635,62.5455,62.625,179000.0
2019-10-29 12:10:00,63.02,63.12,63.02,63.08,161600.0,62.6449,62.7443,62.6449,62.7046,161600.0
2019-10-29 12:15:00,63.09,63.18,63.08,63.17,158780.0,62.7145,62.804,62.7046,62.794,158780.0
2019-10-29 12:20:00,63.19,63.23,63.14,63.22,226260.0,62.8139,62.8537,62.7642,62.8437,226260.0
2019-10-29 12:25:00,63.21,63.23,63.15,63.17,186820.0,62.8338,62.8537,62.7741,62.794,186820.0
2019-10-29 12:30:00,63.19,63.2,63.09,63.17,137360.0,62.8139,62.8238,62.7145,62.794,137360.0
2019-10-29 12:35:00,63.17,63.17,63.08,63.12,205760.0,62.794,62.794,62.7046,62.7443,205760.0
2019-10-29 12:40:00,63.11,63.14,63.1,63.13,108400.0,62.7344,62.7642,62.7244,62.7543,108400.0
2019-10-29 12:45:00,63.16,63.17,63.13,63.14,93920.0,62.7841,62.794,62.7543,62.7642,93920.0
2019-10-29 12:50:00,63.14,63.18,63.11,63.16,67000.0,62.7642,62.804,62.7344,62.7841,67000.0
2019-10-29 12:55:00,63.15,63.16,63.08,63.1,109060.0,62.7741,62.7841,62.7046,62.7244,109060.0
2019-10-29 13:00:00,63.11,63.2,63.08,63.19,143500.0,62.7344,62.8238,62.7046,62.8139,143500.0
2019-10-29 13:05:00,63.19,63.24,63.16,63.23,241040.0,62.8139,62.8636,62.7841,62.8537,241040.0
2019-10-29 13:10:00,63.25,63.27,63.23,63.25,91700.0,62.8736,62.8934,62.8537,62.8736,91700.0
2019-10-29 13:15:00,63.25,63.25,63.16,63.16,46820.0,62.8736,62.8736,62.7841,62.7841,46820.0
2019-10-29 13:20:00,63.14,63.16,63.13,63.16,88480.0,62.7642,62.7841,62.7543,62.7841,88480.0
2019-10-29 13:25:00,63.15,63.15,63.05,63.05,107300.0,62.7741,62.7741,62.6747,62.6747,107300.0
2019-10-29 13:30:00,63.07,63.08,63.02,63.04,111740.0,62.6946,62.7046,62.6449,62.6648,111740.0
2019-10-29 13:35:00,63.04,63.07,63.02,63.06,71860.0,62.6648,62.6946,62.6449,62.6847,71860.0
2019-10-29 13:40:00,63.04,63.06,62.97,62.97,200260.0,62.6648,62.6847,62.5952,62.5952,200260.0
2019-10-29 13:45:00,62.99,63.01,62.96,62.99,120200.0,62.6151,62.635,62.5853,62.6151,120200.0
2019-10-29 13:50:00,62.98,63.09,62.95,63.09,226320.0,62.6052,62.7145,62.5753,62.7145,226320.0
2019-10-29 13:55:00,63.09,63.15,63.08,63.1,117300.0,62.7145,62.7741,62.7046,62.7244,117300.0
2019-10-29 14:00:00,63.06,63.08,62.96,62.98,107620.0,62.6847,62.7046,62.5853,62.6052,107620.0
2019-10-29 14:05:00,62.97,63.02,62.96,63.01,96000.0,62.5952,62.6449,62.5853,62.635,96000.0
2019-10-29 14:10:00,63.01,63.05,62.99,63.03,113880.0,62.635,62.6747,62.6151,62.6549,113880.0
2019-10-29 14:15:00,63.01,63.07,63.0,63.02,95840.0,62.635,62.6946,62.625,62.6449,95840.0
2019-10-29 14:20:00,63.02,63.03,62.96,62.98,177660.0,62.6449,62.6549,62.5853,62.6052,177660.0
2019-10-29 14:25:00,62.98,62.98,62.88,62.93,214740.0,62.6052,62.6052,62.5058,62.5555,214740.0
2019-10-29 14:30:00,62.92,62.97,62.91,62.97,97160.0,62.5455,62.5952,62.5356,62.5952,97160.0
2019-10-29 14:35:00,62.97,63.06,62.96,63.06,209820.0,62.5952,62.6847,62.5853,62.6847,209820.0
2019-10-29 14:40:00,63.03,63.04,62.9,62.92,97920.0,62.6549,62.6648,62.5256,62.5455,97920.0
2019-10-29 14:45:00,62.92,62.96,62.91,62.93,109880.0,62.5455,62.5853,62.5356,62.5555,109880.0
2019-10-29 14:50:00,62.93,62.96,62.91,62.94,125920.0,62.5555,62.5853,62.5356,62.5654,125920.0
2019-10-29 14:55:00,62.93,62.96,62.88,62.89,215180.0,62.5555,62.5853,62.5058,62.5157,215180.0
2019-10-29 15:00:00,62.88,62.99,62.86,62.96,260440.0,62.5058,62.6151,62.4859,62.5853,260440.0
2019-10-29 15:05:00,62.98,63.05,62.97,63.05,109520.0,62.6052,62.6747,62.5952,62.6747,109520.0
2019-10-29 15:10:00,63.04,63.1,63.04,63.1,165240.0,62.6648,62.7244,62.6648,62.7244,165240.0
2019-10-29 15:15:00,63.09,63.12,63.06,63.1,200280.0,62.7145,62.7443,62.6847,62.7244,200280.0
2019-10-29 15:20:00,63.1,63.11,63.03,63.06,137500.0,62.7244,62.7344,62.6549,62.6847,137500.0
2019-10-29 15:25:00,63.05,63.07,62.97,62.97,245000.0,62.6747,62.6946,62.5952,62.5952,245000.0
2019-10-29 15:30:00,62.99,62.99,62.94,62.97,217120.0,62.6151,62.6151,62.5654,62.5952,217120.0
2019-10-29 15:35:00,62.96,63.01,62.94,62.97,148100.0,62.5853,62.635,62.5654,62.5952,148100.0
2019-10-29 15:40:00,62.97,63.03,62.97,63.03,205520.0,62.5952,62.6549,62.5952,62.6549,205520.0
2019-10-29 15:45:00,63.03,63.07,62.99,63.07,399240.0,62.6549,62.6946,62.6151,62.6946,399240.0
2019-10-29 15:50:00,63.08,63.1,63.0,63.08,389400.0,62.7046,62.7244,62.625,62.7046,389400.0
2019-10-29 15:55:00,63.09,63.15,63.07,63.14,748240.0,62.7145,62.7741,62.6946,62.7642,748240.0
2019-10-30 09:30:00,62.65,62.89,62.6,62.82,1197040.0,62.2771,62.5157,62.2274,62.4461,1197040.0
2019-10-30 09:35:00,62.78,62.81,62.63,62.66,441520.0,62.4063,62.4362,62.2572,62.2871,441520.0
2019-10-30 09:40:00,62.65,62.85,62.6,62.83,301220.0,62.2771,62.4759,62.2274,62.4561,301220.0
2019-10-30 09:45:00,62.83,62.99,62.75,62.98,199460.0,62.4561,62.6151,62.3765,62.6052,199460.0
2019-10-30 09:50:00,62.99,63.09,62.96,63.05,276660.0,62.6151,62.7145,62.5853,62.6747,276660.0
2019-10-30 09:55:00,63.04,63.04,62.96,63.01,198140.0,62.6648,62.6648,62.5853,62.635,198140.0
2019-10-30 10:00:00,63.03,63.04,62.72,62.75,318080.0,62.6549,62.6648,62.3467,62.3765,318080.0
2019-10-30 10:05:00,62.84,62.97,62.84,62.96,117300.0,62.466,62.5952,62.466,62.5853,117300.0
2019-10-30 10:10:00,63.01,63.09,63.0,63.06,179560.0,62.635,62.7145,62.625,62.6847,179560.0
2019-10-30 10:15:00,63.07,63.19,63.05,63.17,366880.0,62.6946,62.8139,62.6747,62.794,366880.0
2019-10-30 10:20:00,63.17,63.19,63.11,63.11,168680.0,62.794,62.8139,62.7344,62.7344,168680.0
2019-10-30 10:25:00,63.09,63.18,63.05,63.1,137000.0,62.7145,62.804,62.6747,62.7244,137000.0
2019-10-30 10:30:00,63.11,63.11,63.05,63.07,70180.0,62.7344,62.7344,62.6747,62.6946,70180.0
2019-10-30 10:35:00,63.05,63.19,63.04,63.15,220140.0,62.6747,62.8139,62.6648,62.7741,220140.0
2019-10-30 10:40:00,63.16,63.17,63.09,63.09,211500.0,62.7841,62.794,62.7145,62.7145,211500.0
2019-10-30 10:45:00,63.08,63.15,63.08,63.15,136740.0,62.7046,62.7741,62.7046,62.7741,136740.0
2019-10-30 10:50:00,63.17,63.28,63.16,63.27,230160.0,62.794,62.9034,62.7841,62.8934,230160.0
2019-10-30 10:55:00,63.27,63.31,63.22,63.27,181520.0,62.8934,62.9332,62.8437,62.8934,181520.0
2019-10-30 11:00:00,63.27,63.27,63.16,63.21,176300.0,62.8934,62.8934,62.7841,62.8338,176300.0
2019-10-30 11:05:00,63.21,63.22,63.16,63.16,153340.0,62.8338,62.8437,62.7841,62.7841,153340.0
2019-10-30 11:10:00,63.15,63.21,63.13,63.17,102000.0,62.7741,62.8338,62.7543,62.794,102000.0
2019-10-30 11:15:00,63.17,63.2,63.09,63.1,78420.0,62.794,62.8238,62.7145,62.7244,78420.0
2019-10-30 11:20:00,63.11,63.11,63.03,63.05,132260.0,62.7344,62.7344,62.6549,62.6747,132260.0
2019-10-30 11:25:00,63.04,63.06,63.01,63.02,106420.0,62.6648,62.6847,62.635,62.6449,106420.0
2019-10-30 11:30:00,63.03,63.05,63.0,63.05,80880.0,62.6549,62.6747,62.625,62.6747,80880.0
2019-10-30 11:35:00,63.0,63.05,63.0,63.03,90260.0,62.625,62.6747,62.625,62.6549,90260.0
2019-10-30 11:40:00,63.03,63.04,62.93,62.94,135400.0,62.6549,62.6648,62.5555,62.5654,135400.0
2019-10-30 11:45:00,62.95,62.99,62.92,62.99,127840.0,62.5753,62.6151,62.5455,62.6151,127840.0
2019-10-30 11:50:00,62.98,63.02,62.95,63.02,95500.0,62.6052,62.6449,62.5753,62.6449,95500.0
2019-10-30 11:55:00,63.04,63.06,63.02,63.06,160500.0,62.6648,62.6847,62.6449,62.6847,160500.0
2019-10-30 12:00:00,63.05,63.08,63.01,63.01,53640.0,62.6747,62.7046,62.635,62.635,53640.0
2019-10-30 12:05:00,63.0,63.01,62.95,62.97,89020.0,62.625,62.635,62.5753,62.5952,89020.0
2019-10-30 12:10:00,62.99,63.0,62.92,62.92,62620.0,62.6151,62.625,62.5455,62.5455,62620.0
2019-10-30 12:15:00,62.92,62.96,62.92,62.93,61740.0,62.5455,62.5853,62.5455,62.5555,61740.0
2019-10-30 12:20:00,62.92,62.97,62.9,62.97,83640.0,62.5455,62.5952,62.5256,62.5952,83640.0
2019-10-30 12:25:00,62.97,63.01,62.94,62.98,115160.0,62.5952,62.635,62.5654,62.6052,115160.0
2019-10-30 12:30:00,63.0,63.04,62.95,62.98,103140.0,62.625,62.6648,62.5753,62.6052,103140.0
2019-10-30 12:35:00,62.98,62.98,62.95,62.96,61320.0,62.6052,62.6052,62.5753,62.5853,61320.0
2019-10-30 12:40:00,62.96,62.98,62.94,62.95,103460.0,62.5853,62.6052,62.5654,62.5753,103460.0
2019-10-30 12:45:00,62.95,62.95,62.9,62.9,52460.0,62.5753,62.5753,62.5256,62.5256,52460.0
2019-10-30 12:50:00,62.91,62.92,62.89,62.89,63960.0,62.5356,62.5455,62.5157,62.5157,63960.0
2019-10-30 12:55:00,62.9,62.9,62.86,62.86,71920.0,62.5256,62.5256,62.4859,62.4859,71920.0
2019-10-30 13:00:00,62.87,62.9,62.84,62.9,44240.0,62.4958,62.5256,62.466,62.5256,44240.0
2019-10-30 13:05:00,62.9,62.93,62.87,62.9,57980.0,62.5256,62.5555,62.4958,62.5256,57980.0
2019-10-30 13:10:00,62.93,62.93,62.88,62.91,79000.0,62.5555,62.5555,62.5058,62.5356,79000.0
2019-10-30 13:15:00,62.91,62.96,62.91,62.92,58040.0,62.5356,62.5853,62.5356,62.5455,58040.0
2019-10-30 13:20:00,62.92,62.95,62.92,62.93,48320.0,62.5455,62.5753,62.5455,62.5555,48320.0
2019-10-30 13:25:00,62.93,62.95,62.93,62.94,50520.0,62.5555,62.5753,62.5555,62.5654,50520.0
2019-10-30 13:30:00,62.93,62.94,62.91,62.91,50120.0,62.5555,62.5654,62.5356,62.5356,50120.0
2019-10-30 13:35:00,62.9,62.92,62.86,62.86,61000.0,62.5256,62.5455,62.4859,62.4859,61000.0
2019-10-30 13:40:00,62.87,62.89,62.87,62.87,32840.0,62.4958,62.5157,62.4958,62.4958,32840.0
2019-10-30 13:45:00,62.87,62.92,62.83,62.87,139300.0,62.4958,62.5455,62.4561,62.4958,139300.0
2019-10-30 13:50:00,62.86,62.93,62.85,62.93,37740.0,62.4859,62.5555,62.4759,62.5555,37740.0
2019-10-30 13:55:00,62.92,62.98,62.87,62.87,106820.0,62.5455,62.6052,62.4958,62.4958,106820.0
2019-10-30 14:00:00,62.86,62.97,62.84,62.93,133680.0,62.4859,62.5952,62.466,62.5555,133680.0
2019-10-30 14:05:00,62.9,62.97,62.89,62.97,71140.0,62.5256,62.5952,62.5157,62.5952,71140.0
2019-10-30 14:10:00,62.97,63.06,62.96,63.06,158320.0,62.5952,62.6847,62.5853,62.6847,158320.0
2019-10-30 14:15:00,63.06,63.15,63.05,63.08,155320.0,62.6847,62.7741,62.6747,62.7046,155320.0
2019-10-30 14:20:00,63.1,63.12,63.06,63.06,68860.0,62.7244,62.7443,62.6847,62.6847,68860.0
2019-10-30 14:25:00,63.07,63.07,63.03,63.03,60360.0,62.6946,62.6946,62.6549,62.6549,60360.0
2019-10-30 14:30:00,63.02,63.02,62.85,62.89,131960.0,62.6449,62.6449,62.4759,62.5157,131960.0
2019-10-30 14:35:00,62.88,63.03,62.86,62.94,156800.0,62.5058,62.6549,62.4859,62.5654,156800.0
2019-10-30 14:40:00,62.95,63.07,62.94,63.05,100960.0,62.5753,62.6946,62.5654,62.6747,100960.0
2019-10-30 14:45:00,63.06,63.09,63.02,63.06,80500.0,62.6847,62.7145,62.6449,62.6847,80500.0
2019-10-30 14:50:00,63.12,63.23,63.1,63.2,131900.0,62.7443,62.8537,62.7244,62.8238,131900.0
2019-10-30 14:55:00,63.22,63.28,63.21,63.27,241920.0,62.8437,62.9034,62.8338,62.8934,241920.0
2019-10-30 15:00:00,63.27,63.35,63.25,63.33,153700.0,62.8934,62.973,62.8736,62.9531,153700.0
2019-10-30 15:05:00,63.34,63.36,63.3,63.34,128500.0,62.963,62.9829,62.9233,62.963,128500.0
2019-10-30 15:10:00,63.33,63.34,63.25,63.25,158320.0,62.9531,62.963,62.8736,62.8736,158320.0
2019-10-30 15:15:00,63.25,63.3,63.2,63.3,182620.0,62.8736,62.9233,62.8238,62.9233,182620.0
2019-10-30 15:20:00,63.33,63.47,63.31,63.39,215720.0,62.9531,63.0922,62.9332,63.0127,215720.0
2019-10-30 15:25:00,63.39,63.41,63.28,63.3,653780.0,63.0127,63.0326,62.9034,62.9233,653780.0
2019-10-30 15:30:00,63.31,63.35,63.29,63.29,149780.0,62.9332,62.973,62.9133,62.9133,149780.0
2019-10-30 15:35:00,63.3,63.31,63.17,63.17,239140.0,62.9233,62.9332,62.794,62.794,239140.0
2019-10-30 15:40:00,63.15,63.21,63.13,63.18,145620.0,62.7741,62.8338,62.7543,62.804,145620.0
2019-10-30 15:45:00,63.18,63.22,63.16,63.18,188620.0,62.804,62.8437,62.7841,62.804,188620.0
2019-10-30 15:50:00,63.19,63.23,63.14,63.2,255600.0,62.8139,62.8537,62.7642,62.8238,255600.0
2019-10-30 15:55:00,63.2,63.2,63.03,63.06,810380.0,62.8238,62.8238,62.6549,62.6847,810380.0
2019-10-31 09:30:00,63.06,63.25,62.99,63.23,675080.0,62.6847,62.8736,62.6151,62.8537,675080.0
2019-10-31 09:35:00,63.23,63.38,63.14,63.37,283700.0,62.8537,63.0028,62.7642,62.9928,283700.0
2019-10-31 09:40:00,63.34,63.35,63.04,63.05,169980.0,62.963,62.973,62.6648,62.6747,169980.0
2019-10-31 09:45:00,63.05,63.21,63.05,63.11,239860.0,62.6747,62.8338,62.6747,62.7344,239860.0
2019-10-31 09:50:00,63.11,63.18,63.05,63.15,185180.0,62.7344,62.804,62.6747,62.7741,185180.0
2019-10-31 09:55:00,63.1,63.16,62.95,62.95,146220.0,62.7244,62.7841,62.5753,62.5753,146220.0
2019-10-31 10:00:00,62.97,62.99,62.89,62.98,144300.0,62.5952,62.6151,62.5157,62.6052,144300.0
2019-10-31 10:05:00,62.96,63.09,62.93,62.97,155960.0,62.5853,62.7145,62.5555,62.5952,155960.0
2019-10-31 10:10:00,62.97,62.97,62.85,62.86,185560.0,62.5952,62.5952,62.4759,62.4859,185560.0
2019-10-31 10:15:00,62.85,62.89,62.82,62.82,163540.0,62.4759,62.5157,62.4461,62.4461,163540.0
2019-10-31 10:20:00,62.84,62.84,62.69,62.73,270760.0,62.466,62.466,62.3169,62.3566,270760.0
2019-10-31 10:25:00,62.75,62.84,62.75,62.8,95980.0,62.3765,62.466,62.3765,62.4262,95980.0
2019-10-31 10:30:00,62.8,62.8,62.63,62.72,154760.0,62.4262,62.4262,62.2572,62.3467,154760.0
2019-10-31 10:35:00,62.72,62.75,62.69,62.74,48320.0,62.3467,62.3765,62.3169,62.3666,48320.0
2019-10-31 10:40:00,62.73,62.82,62.68,62.78,107400.0,62.3566,62.4461,62.3069,62.4063,107400.0
2019-10-31 10:45:00,62.77,62.9,62.76,62.88,133540.0,62.3964,62.5256,62.3865,62.5058,133540.0
2019-10-31 10:50:00,62.86,62.9,62.85,62.89,95060.0,62.4859,62.5256,62.4759,62.5157,95060.0
2019-10-31 10:55:00,62.89,63.0,62.87,62.99,71340.0,62.5157,62.625,62.4958,62.6151,71340.0
2019-10-31 11:00:00,62.96,62.98,62.91,62.92,103640.0,62.5853,62.6052,62.5356,62.5455,103640.0
2019-10-31 11:05:00,62.94,62.98,62.9,62.92,110600.0,62.5654,62.6052,62.5256,62.5455,110600.0
2019-10-31 11:10:00,62.95,62.95,62.9,62.9,51440.0,62.5753,62.5753,62.5256,62.5256,51440.0
2019-10-31 11:15:00,62.93,62.95,62.83,62.83,82040.0,62.5555,62.5753,62.4561,62.4561,82040.0
2019-10-31 11:20:00,62.83,62.87,62.82,62.83,88420.0,62.4561,62.4958,62.4461,62.4561,88420.0
2019-10-31 11:25:00,62.84,62.89,62.78,62.82,83080.0,62.466,62.5157,62.4063,62.4461,83080.0
2019-10-31 11:30:00,62.8,62.9,62.78,62.8,145760.0,62.4262,62.5256,62.4063,62.4262,145760.0
2019-10-31 11:35:00,62.79,62.82,62.77,62.82,52520.0,62.4163,62.4461,62.3964,62.4461,52520.0
2019-10-31 11:40:00,62.82,62.85,62.82,62.82,82840.0,62.4461,62.4759,62.4461,62.4461,82840.0
2019-10-31 11:45:00,62.81,62.81,62.71,62.71,78720.0,62.4362,62.4362,62.3368,62.3368,78720.0
2019-10-31 11:50:00,62.73,62.75,62.69,62.73,126100.0,62.3566,62.3765,62.3169,62.3566,126100.0
2019-10-31 11:55:00,62.73,62.74,62.63,62.63,174440.0,62.3566,62.3666,62.2572,62.2572,174440.0
2019-10-31 12:00:00,62.63,62.66,62.54,62.56,209360.0,62.2572,62.2871,62.1678,62.1877,209360.0
2019-10-31 12:05:00,62.55,62.72,62.55,62.7,237100.0,62.1777,62.3467,62.1777,62.3268,237100.0
2019-10-31 12:10:00,62.69,62.77,62.65,62.76,99900.0,62.3169,62.3964,62.2771,62.3865,99900.0
2019-10-31 12:15:00,62.75,62.76,62.72,62.73,123700.0,62.3765,62.3865,62.3467,62.3566,123700.0
2019-10-31 12:20:00,62.73,62.79,62.72,62.72,73320.0,62.3566,62.4163,62.3467,62.3467,73320.0
2019-10-31 12:25:00,62.75,62.86,62.74,62.85,97000.0,62.3765,62.4859,62.3666,62.4759,97000.0
2019-10-31 12:30:00,62.87,62.87,62.79,62.82,66000.0,62.4958,62.4958,62.4163,62.4461,66000.0
2019-10-31 12:35:00,62.82,62.83,62.75,62.83,59000.0,62.4461,62.4561,62.3765,62.4561,59000.0
2019-10-31 12:40:00,62.82,62.82,62.7,62.76,184840.0,62.4461,62.4461,62.3268,62.3865,184840.0
2019-10-31 12:45:00,62.74,62.79,62.73,62.79,97920.0,62.3666,62.4163,62.3566,62.4163,97920.0
2019-10-31 12:50:00,62.79,62.82,62.79,62.8,27900.0,62.4163,62.4461,62.4163,62.4262,27900.0
2019-10-31 12:55:00,62.79,62.83,62.79,62.82,39180.0,62.4163,62.4561,62.4163,62.4461,39180.0
2019-10-31 13:00:00,62.82,62.89,62.81,62.88,136000.0,62.4461,62.5157,62.4362,62.5058,136000.0
2019-10-31 13:05:00,62.89,62.94,62.89,62.94,90380.0,62.5157,62.5654,62.5157,62.5654,90380.0
2019-10-31 13:10:00,62.93,62.95,62.87,62.88,80560.0,62.5555,62.5753,62.4958,62.5058,80560.0
2019-10-31 13:15:00,62.9,62.9,62.85,62.89,60340.0,62.5256,62.5256,62.4759,62.5157,60340.0
2019-10-31 13:20:00,62.89,62.93,62.83,62.83,95340.0,62.5157,62.5555,62.4561,62.4561,95340.0
2019-10-31 13:25:00,62.85,62.9,62.83,62.88,154920.0,62.4759,62.5256,62.4561,62.5058,154920.0
2019-10-31 13:30:00,62.88,62.91,62.84,62.85,102780.0,62.5058,62.5356,62.466,62.4759,102780.0
2019-10-31 13:35:00,62.85,62.89,62.83,62.85,118520.0,62.4759,62.5157,62.4561,62.4759,118520.0
2019-10-31 13:40:00,62.85,62.87,62.69,62.69,83920.0,62.4759,62.4958,62.3169,62.3169,83920.0
2019-10-31 13:45:00,62.7,62.71,62.65,62.65,241660.0,62.3268,62.3368,62.2771,62.2771,241660.0
2019-10-31 13:50:00,62.64,62.71,62.63,62.7,328000.0,62.2672,62.3368,62.2572,62.3268,328000.0
2019-10-31 13:55:00,62.7,62.75,62.7,62.71,65000.0,62.3268,62.3765,62.3268,62.3368,65000.0
2019-10-31 14:00:00,62.69,62.7,62.64,62.64,113140.0,62.3169,62.3268,62.2672,62.2672,113140.0
2019-10-31 14:05:00,62.65,62.69,62.64,62.66,104980.0,62.2771,62.3169,62.2672,62.2871,104980.0
2019-10-31 14:10:00,62.65,62.7,62.64,62.67,64180.0,62.2771,62.3268,62.2672,62.297,64180.0
2019-10-31 14:15:00,62.67,62.7,62.64,62.69,105240.0,62.297,62.3268,62.2672,62.3169,105240.0
2019-10-31 14:20:00,62.71,62.76,62.67,62.74,87000.0,62.3368,62.3865,62.297,62.3666,87000.0
2019-10-31 14:25:00,62.74,62.79,62.73,62.76,67380.0,62.3666,62.4163,62.3566,62.3865,67380.0
2019-10-31 14:30:00,62.74,62.78,62.74,62.74,53140.0,62.3666,62.4063,62.3666,62.3666,53140.0
2019-10-31 14:35:00,62.75,62.76,62.71,62.71,96200.0,62.3765,62.3865,62.3368,62.3368,96200.0
2019-10-31 14:40:00,62.71,62.71,62.65,62.68,94720.0,62.3368,62.3368,62.2771,62.3069,94720.0
2019-10-31 14:45:00,62.67,62.69,62.62,62.69,186120.0,62.297,62.3169,62.2473,62.3169,186120.0
2019-10-31 14:50:00,62.69,62.73,62.66,62.72,131160.0,62.3169,62.3566,62.2871,62.3467,131160.0
2019-10-31 14:55:00,62.71,62.77,62.7,62.76,83580.0,62.3368,62.3964,62.3268,62.3865,83580.0
2019-10-31 15:00:00,62.77,62.81,62.74,62.79,165440.0,62.3964,62.4362,62.3666,62.4163,165440.0
2019-10-31 15:05:00,62.8,62.83,62.79,62.81,111200.0,62.4262,62.4561,62.4163,62.4362,111200.0
2019-10-31 15:10:00,62.82,62.84,62.77,62.81,174480.0,62.4461,62.466,62.3964,62.4362,174480.0
2019-10-31 15:15:00,62.81,62.81,62.77,62.77,117800.0,62.4362,62.4362,62.3964,62.3964,117800.0
2019-10-31 15:20:00,62.78,62.8,62.77,62.78,49720.0,62.4063,62.4262,62.3964,62.4063,49720.0
2019-10-31 15:25:00,62.79,62.8,62.72,62.73,77860.0,62.4163,62.4262,62.3467,62.3566,77860.0
2019-10-31 15:30:00,62.73,62.86,62.71,62.85,264840.0,62.3566,62.4859,62.3368,62.4759,264840.0
2019-10-31 15:35:00,62.84,62.85,62.78,62.79,135500.0,62.466,62.4759,62.4063,62.4163,135500.0
2019-10-31 15:40:00,62.81,62.85,62.81,62.83,183700.0,62.4362,62.4759,62.4362,62.4561,183700.0
2019-10-31 15:45:00,62.83,62.85,62.81,62.82,187220.0,62.4561,62.4759,62.4362,62.4461,187220.0
2019-10-31 15:50:00,62.81,62.85,62.77,62.82,272900.0,62.4362,62.4759,62.3964,62.4461,272900.0
2019-10-31 15:55:00,62.81,63.02,62.81,63.02,1031380.0,62.4362,62.6449,62.4362,62.6449,1031380.0
2019-11-01 09:30:00,63.27,63.5,63.16,63.21,1056960.0,62.8934,63.1221,62.7841,62.8338,1056960.0
2019-11-01 09:35:00,63.2,63.33,63.2,63.29,440620.0,62.8238,62.9531,62.8238,62.9133,440620.0
2019-11-01 09:40:00,63.27,63.33,63.22,63.25,277000.0,62.8934,62.9531,62.8437,62.8736,277000.0
2019-11-01 09:45:00,63.26,63.31,63.24,63.24,206760.0,62.8835,62.9332,62.8636,62.8636,206760.0
2019-11-01 09:50:00,63.26,63.41,63.24,63.4,209260.0,62.8835,63.0326,62.8636,63.0227,209260.0
2019-11-01 09:55:00,63.43,63.45,63.36,63.41,232500.0,63.0525,63.0724,62.9829,63.0326,232500.0
2019-11-01 10:00:00,63.41,63.53,63.36,63.46,375260.0,63.0326,63.1519,62.9829,63.0823,375260.0
2019-11-01 10:05:00,63.46,63.55,63.45,63.49,389640.0,63.0823,63.1718,63.0724,63.1121,389640.0
2019-11-01 10:10:00,63.49,63.56,63.49,63.53,203520.0,63.1121,63.1817,63.1121,63.1519,203520.0
2019-11-01 10:15:00,63.53,63.57,63.49,63.49,157460.0,63.1519,63.1916,63.1121,63.1121,157460.0
2019-11-01 10:20:00,63.49,63.5,63.39,63.43,131020.0,63.1121,63.1221,63.0127,63.0525,131020.0
2019-11-01 10:25:00,63.46,63.47,63.43,63.46,108580.0,63.0823,63.0922,63.0525,63.0823,108580.0
2019-11-01 10:30:00,63.47,63.48,63.35,63.35,158860.0,63.0922,63.1022,62.973,62.973,158860.0
2019-11-01 10:35:00,63.37,63.4,63.3,63.31,174060.0,62.9928,63.0227,62.9233,62.9332,174060.0
2019-11-01 10:40:00,63.3,63.3,63.2,63.22,185780.0,62.9233,62.9233,62.8238,62.8437,185780.0
2019-11-01 10:45:00,63.22,63.27,63.22,63.25,171080.0,62.8437,62.8934,62.8437,62.8736,171080.0
2019-11-01 10:50:00,63.24,63.31,63.23,63.3,94860.0,62.8636,62.9332,62.8537,62.9233,94860.0
2019-11-01 10:55:00,63.3,63.31,63.24,63.27,114060.0,62.9233,62.9332,62.8636,62.8934,114060.0
2019-11-01 11:00:00,63.26,63.26,63.21,63.21,89160.0,62.8835,62.8835,62.8338,62.8338,89160.0
2019-11-01 11:05:00,63.25,63.27,63.22,63.25,80220.0,62.8736,62.8934,62.8437,62.8736,80220.0
2019-11-01 11:10:00,63.24,63.25,63.22,63.22,37780.0,62.8636,62.8736,62.8437,62.8437,37780.0
2019-11-01 11:15:00,63.22,63.23,63.19,63.21,75820.0,62.8437,62.8537,62.8139,62.8338,75820.0
2019-11-01 11:20:00,63.21,63.22,63.19,63.21,64000.0,62.8338,62.8437,62.8139,62.8338,64000.0
2019-11-01 11:25:00,63.23,63.24,63.17,63.18,83520.0,62.8537,62.8636,62.794,62.804,83520.0
2019-11-01 11:30:00,63.19,63.19,63.14,63.16,92160.0,62.8139,62.8139,62.7642,62.7841,92160.0
2019-11-01 11:35:00,63.18,63.2,63.18,63.18,66340.0,62.804,62.8238,62.804,62.804,66340.0
2019-11-01 11:40:00,63.17,63.2,63.17,63.2,98000.0,62.794,62.8238,62.794,62.8238,98000.0
2019-11-01 11:45:00,63.19,63.27,63.19,63.27,81840.0,62.8139,62.8934,62.8139,62.8934,81840.0
2019-11-01 11:50:00,63.27,63.28,63.24,63.24,59420.0,62.8934,62.9034,62.8636,62.8636,59420.0
2019-11-01 11:55:00,63.24,63.25,63.2,63.23,83460.0,62.8636,62.8736,62.8238,62.8537,83460.0
2019-11-01 12:00:00,63.21,63.22,63.18,63.18,65420.0,62.8338,62.8437,62.804,62.804,65420.0
2019-11-01 12:05:00,63.19,63.19,63.05,63.08,200560.0,62.8139,62.8139,62.6747,62.7046,200560.0
2019-11-01 12:10:00,63.07,63.13,63.03,63.1,142360.0,62.6946,62.7543,62.6549,62.7244,142360.0
2019-11-01 12:15:00,63.13,63.13,63.02,63.06,223400.0,62.7543,62.7543,62.6449,62.6847,223400.0
2019-11-01 12:20:00,63.07,63.12,63.04,63.1,78260.0,62.6946,62.7443,62.6648,62.7244,78260.0
2019-11-01 12:25:00,63.1,63.17,63.08,63.17,52620.0,62.7244,62.794,62.7046,62.794,52620.0
2019-11-01 12:30:00,63.17,63.19,63.14,63.18,75640.0,62.794,62.8139,62.7642,62.804,75640.0
2019-11-01 12:35:00,63.18,63.23,63.18,63.21,62000.0,62.804,62.8537,62.804,62.8338,62000.0
2019-11-01 12:40:00,63.21,63.22,63.19,63.19,64860.0,62.8338,62.8437,62.8139,62.8139,64860.0
2019-11-01 12:45:00,63.2,63.26,63.19,63.25,135000.0,62.8238,62.8835,62.8139,62.8736,135000.0
2019-11-01 12:50:00,63.24,63.27,63.23,63.23,48640.0,62.8636,62.8934,62.8537,62.8537,48640.0
2019-11-01 12:55:00,63.25,63.27,63.24,63.25,120540.0,62.8736,62.8934,62.8636,62.8736,120540.0
2019-11-01 13:00:00,63.24,63.28,63.22,63.24,167160.0,62.8636,62.9034,62.8437,62.8636,167160.0
2019-11-01 13:05:00,63.24,63.25,63.19,63.19,131980.0,62.8636,62.8736,62.8139,62.8139,131980.0
2019-11-01 13:10:00,63.18,63.26,63.18,63.26,85140.0,62.804,62.8835,62.804,62.8835,85140.0
2019-11-01 13:15:00,63.28,63.29,63.23,63.25,100840.0,62.9034,62.9133,62.8537,62.8736,100840.0
2019-11-01 13:20:00,63.26,63.3,63.26,63.29,111200.0,62.8835,62.9233,62.8835,62.9133,111200.0
2019-11-01 13:25:00,63.3,63.43,63.3,63.43,419860.0,62.9233,63.0525,62.9233,63.0525,419860.0
2019-11-01 13:30:00,63.44,63.45,63.38,63.38,179720.0,63.0624,63.0724,63.0028,63.0028,179720.0
2019-11-01 13:35:00,63.39,63.43,63.35,63.43,103100.0,63.0127,63.0525,62.973,63.0525,103100.0
2019-11-01 13:40:00,63.45,63.45,63.4,63.42,55000.0,63.0724,63.0724,63.0227,63.0425,55000.0
2019-11-01 13:45:00,63.42,63.48,63.42,63.46,158360.0,63.0425,63.1022,63.0425,63.0823,158360.0
2019-11-01 13:50:00,63.46,63.47,63.44,63.45,69220.0,63.0823,63.0922,63.0624,63.0724,69220.0
2019-11-01 13:55:00,63.45,63.45,63.4,63.4,84000.0,63.0724,63.0724,63.0227,63.0227,84000.0
2019-11-01 14:00:00,63.41,63.42,63.37,63.39,138600.0,63.0326,63.0425,62.9928,63.0127,138600.0
2019-11-01 14:05:00,63.41,63.44,63.4,63.42,113340.0,63.0326,63.0624,63.0227,63.0425,113340.0
2019-11-01 14:10:00,63.42,63.44,63.42,63.44,58100.0,63.0425,63.0624,63.0425,63.0624,58100.0
2019-11-01 14:15:00,63.45,63.46,63.4,63.41,105400.0,63.0724,63.0823,63.0227,63.0326,105400.0
2019-11-01 14:20:00,63.42,63.42,63.39,63.4,98000.0,63.0425,63.0425,63.0127,63.0227,98000.0
2019-11-01 14:25:00,63.41,63.48,63.4,63.48,133180.0,63.0326,63.1022,63.0227,63.1022,133180.0
2019-11-01 14:30:00,63.47,63.48,63.43,63.43,81000.0,63.0922,63.1022,63.0525,63.0525,81000.0
2019-11-01 14:35:00,63.43,63.48,63.43,63.44,60740.0,63.0525,63.1022,63.0525,63.0624,60740.0
2019-11-01 14:40:00,63.46,63.48,63.43,63.46,85100.0,63.0823,63.1022,63.0525,63.0823,85100.0
2019-11-01 14:45:00,63.47,63.5,63.47,63.48,147620.0,63.0922,63.1221,63.0922,63.1022,147620.0
2019-11-01 14:50:00,63.47,63.47,63.45,63.45,42000.0,63.0922,63.0922,63.0724,63.0724,42000.0
2019-11-01 14:55:00,63.44,63.47,63.44,63.47,74480.0,63.0624,63.0922,63.0624,63.0922,74480.0
2019-11-01 15:00:00,63.47,63.47,63.41,63.41,73240.0,63.0922,63.0922,63.0326,63.0326,73240.0
2019-11-01 15:05:00,63.41,63.44,63.41,63.44,83460.0,63.0326,63.0624,63.0326,63.0624,83460.0
2019-11-01 15:10:00,63.43,63.44,63.38,63.39,151280.0,63.0525,63.0624,63.0028,63.0127,151280.0
2019-11-01 15:15:00,63.39,63.4,63.35,63.35,128320.0,63.0127,63.0227,62.973,62.973,128320.0
2019-11-01 15:20:00,63.35,63.38,63.35,63.37,152400.0,62.973,63.0028,62.973,62.9928,152400.0
2019-11-01 15:25:00,63.36,63.42,63.35,63.42,104260.0,62.9829,63.0425,62.973,63.0425,104260.0
2019-11-01 15:30:00,63.43,63.49,63.42,63.47,262400.0,63.0525,63.1121,63.0425,63.0922,262400.0
2019-11-01 15:35:00,63.48,63.51,63.47,63.5,259380.0,63.1022,63.132,63.0922,63.1221,259380.0
2019-11-01 15:40:00,63.5,63.53,63.47,63.47,311320.0,63.1221,63.1519,63.0922,63.0922,311320.0
2019-11-01 15:45:00,63.47,63.47,63.39,63.39,280160.0,63.0922,63.0922,63.0127,63.0127,280160.0
2019-11-01 15:50:00,63.39,63.49,63.39,63.48,523140.0,63.0127,63.1121,63.0127,63.1022,523140.0
2019-11-01 15:55:00,63.5,63.73,63.5,63.73,2008460.0,63.1221,63.3507,63.1221,63.3507,2008460.0
2019-11-04 09:30:00,63.84,64.08,63.82,64.05,1355320.0,63.46,63.6986,63.4402,63.6688,1355320.0
2019-11-04 09:35:00,64.08,64.23,64.05,64.14,298320.0,63.6986,63.8477,63.6688,63.7583,298320.0
2019-11-04 09:40:00,64.14,64.38,64.14,64.3,535380.0,63.7583,63.9968,63.7583,63.9173,535380.0
2019-11-04 09:45:00,64.28,64.33,64.24,64.28,151580.0,63.8974,63.9471,63.8577,63.8974,151580.0
2019-11-04 09:50:00,64.3,64.4,64.28,64.35,270960.0,63.9173,64.0167,63.8974,63.967,270960.0
2019-11-04 09:55:00,64.35,64.36,64.22,64.35,194320.0,63.967,63.9769,63.8378,63.967,194320.0
2019-11-04 10:00:00,64.34,64.39,64.21,64.32,231200.0,63.9571,64.0068,63.8278,63.9372,231200.0
2019-11-04 10:05:00,64.31,64.34,64.25,64.28,136440.0,63.9272,63.9571,63.8676,63.8974,136440.0
2019-11-04 10:10:00,64.34,64.38,64.34,64.37,98980.0,63.9571,63.9968,63.9571,63.9869,98980.0
2019-11-04 10:15:00,64.37,64.49,64.36,64.47,544020.0,63.9869,64.1062,63.9769,64.0863,544020.0
2019-11-04 10:20:00,64.46,64.48,64.39,64.41,221880.0,64.0764,64.0962,64.0068,64.0266,221880.0
2019-11-04 10:25:00,64.4,64.43,64.37,64.39,338880.0,64.0167,64.0465,63.9869,64.0068,338880.0
2019-11-04 10:30:00,64.39,64.42,64.36,64.4,100580.0,64.0068,64.0366,63.9769,64.0167,100580.0
2019-11-04 10:35:00,64.41,64.41,64.3,64.31,131020.0,64.0266,64.0266,63.9173,63.9272,131020.0
2019-11-04 10:40:00,64.3,64.33,64.3,64.31,108140.0,63.9173,63.9471,63.9173,63.9272,108140.0
2019-11-04 10:45:00,64.3,64.3,64.21,64.24,235760.0,63.9173,63.9173,63.8278,63.8577,235760.0
2019-11-04 10:50:00,64.22,64.25,64.2,64.24,120480.0,63.8378,63.8676,63.8179,63.8577,120480.0
2019-11-04 10:55:00,64.24,64.27,64.24,64.24,118940.0,63.8577,63.8875,63.8577,63.8577,118940.0
2019-11-04 11:00:00,64.26,64.35,64.23,64.35,145340.0,63.8775,63.967,63.8477,63.967,145340.0
2019-11-04 11:05:00,64.36,64.4,64.33,64.4,152400.0,63.9769,64.0167,63.9471,64.0167,152400.0
2019-11-04 11:10:00,64.38,64.42,64.36,64.37,113080.0,63.9968,64.0366,63.9769,63.9869,113080.0
2019-11-04 11:15:00,64.35,64.37,64.29,64.29,200900.0,63.967,63.9869,63.9074,63.9074,200900.0
2019-11-04 11:20:00,64.31,64.31,64.25,64.28,110740.0,63.9272,63.9272,63.8676,63.8974,110740.0
2019-11-04 11:25:00,64.29,64.29,64.22,64.23,69000.0,63.9074,63.9074,63.8378,63.8477,69000.0
2019-11-04 11:30:00,64.25,64.28,64.23,64.24,169300.0,63.8676,63.8974,63.8477,63.8577,169300.0
2019-11-04 11:35:00,64.25,64.3,64.24,64.29,56000.0,63.8676,63.9173,63.8577,63.9074,56000.0
2019-11-04 11:40:00,64.26,64.3,64.23,64.3,100700.0,63.8775,63.9173,63.8477,63.9173,100700.0
2019-11-04 11:45:00,64.31,64.37,64.31,64.34,75000.0,63.9272,63.9869,63.9272,63.9571,75000.0
2019-11-04 11:50:00,64.34,64.35,64.32,64.32,94280.0,63.9571,63.967,63.9372,63.9372,94280.0
2019-11-04 11:55:00,64.33,64.33,64.28,64.29,82000.0,63.9471,63.9471,63.8974,63.9074,82000.0
2019-11-04 12:00:00,64.29,64.37,64.28,64.37,76120.0,63.9074,63.9869,63.8974,63.9869,76120.0
2019-11-04 12:05:00,64.37,64.43,64.37,64.39,146440.0,63.9869,64.0465,63.9869,64.0068,146440.0
2019-11-04 12:10:00,64.4,64.45,64.4,64.45,77820.0,64.0167,64.0664,64.0167,64.0664,77820.0
2019-11-04 12:15:00,64.46,64.46,64.42,64.43,105040.0,64.0764,64.0764,64.0366,64.0465,105040.0
2019-11-04 12:20:00,64.43,64.46,64.43,64.43,79300.0,64.0465,64.0764,64.0465,64.0465,79300.0
2019-11-04 12:25:00,64.43,64.44,64.41,64.43,74960.0,64.0465,64.0565,64.0266,64.0465,74960.0
2019-11-04 12:30:00,64.42,64.45,64.41,64.45,69200.0,64.0366,64.0664,64.0266,64.0664,69200.0
2019-11-04 12:35:00,64.45,64.45,64.41,64.42,112540.0,64.0664,64.0664,64.0266,64.0366,112540.0
2019-11-04 12:40:00,64.43,64.48,64.41,64.47,78520.0,64.0465,64.0962,64.0266,64.0863,78520.0
2019-11-04 12:45:00,64.48,64.49,64.43,64.45,111080.0,64.0962,64.1062,64.0465,64.0664,111080.0
2019-11-04 12:50:00,64.44,64.47,64.44,64.47,82060.0,64.0565,64.0863,64.0565,64.0863,82060.0
2019-11-04 12:55:00,64.47,64.5,64.45,64.45,132720.0,64.0863,64.1161,64.0664,64.0664,132720.0
2019-11-04 13:00:00,64.47,64.51,64.47,64.51,80000.0,64.0863,64.1261,64.0863,64.1261,80000.0
2019-11-04 13:05:00,64.51,64.53,64.49,64.52,71340.0,64.1261,64.1459,64.1062,64.136,71340.0
2019-11-04 13:10:00,64.52,64.54,64.5,64.53,84880.0,64.136,64.1559,64.1161,64.1459,84880.0
2019-11-04 13:15:00,64.53,64.6,64.53,64.58,176600.0,64.1459,64.2155,64.1459,64.1956,176600.0
2019-11-04 13:20:00,64.57,64.62,64.56,64.62,105340.0,64.1857,64.2354,64.1758,64.2354,105340.0
2019-11-04 13:25:00,64.61,64.66,64.61,64.66,97880.0,64.2255,64.2752,64.2255,64.2752,97880.0
2019-11-04 13:30:00,64.65,64.66,64.62,64.64,108640.0,64.2652,64.2752,64.2354,64.2553,108640.0
2019-11-04 13:35:00,64.64,64.65,64.62,64.63,119000.0,64.2553,64.2652,64.2354,64.2453,119000.0
2019-11-04 13:40:00,64.63,64.65,64.58,64.64,153880.0,64.2453,64.2652,64.1956,64.2553,153880.0
2019-11-04 13:45:00,64.64,64.66,64.61,64.66,170460.0,64.2553,64.2752,64.2255,64.2752,170460.0
2019-11-04 13:50:00,64.66,64.68,64.63,64.65,83060.0,64.2752,64.295,64.2453,64.2652,83060.0
2019-11-04 13:55:00,64.65,64.66,64.61,64.61,190320.0,64.2652,64.2752,64.2255,64.2255,190320.0
2019-11-04 14:00:00,64.61,64.63,64.59,64.6,111960.0,64.2255,64.2453,64.2056,64.2155,111960.0
2019-11-04 14:05:00,64.6,64.63,64.56,64.59,141140.0,64.2155,64.2453,64.1758,64.2056,141140.0
2019-11-04 14:10:00,64.58,64.64,64.57,64.63,134500.0,64.1956,64.2553,64.1857,64.2453,134500.0
2019-11-04 14:15:00,64.63,64.64,64.61,64.62,110520.0,64.2453,64.2553,64.2255,64.2354,110520.0
2019-11-04 14:20:00,64.63,64.67,64.6,64.67,173200.0,64.2453,64.2851,64.2155,64.2851,173200.0
2019-11-04 14:25:00,64.68,64.68,64.66,64.67,138280.0,64.295,64.295,64.2752,64.2851,138280.0
2019-11-04 14:30:00,64.67,64.68,64.65,64.68,138200.0,64.2851,64.295,64.2652,64.295,138200.0
2019-11-04 14:35:00,64.68,64.71,64.68,64.68,168560.0,64.295,64.3249,64.295,64.295,168560.0
2019-11-04 14:40:00,64.67,64.68,64.63,64.64,65100.0,64.2851,64.295,64.2453,64.2553,65100.0
2019-11-04 14:45:00,64.64,64.66,64.6,64.63,125160.0,64.2553,64.2752,64.2155,64.2453,125160.0
2019-11-04 14:50:00,64.62,64.65,64.61,64.64,158620.0,64.2354,64.2652,64.2255,64.2553,158620.0
2019-11-04 14:55:00,64.64,64.65,64.59,64.63,113800.0,64.2553,64.2652,64.2056,64.2453,113800.0
2019-11-04 15:00:00,64.62,64.62,64.53,64.57,196120.0,64.2354,64.2354,64.1459,64.1857,196120.0
2019-11-04 15:05:00,64.56,64.58,64.54,64.55,88020.0,64.1758,64.1956,64.1559,64.1658,88020.0
2019-11-04 15:10:00,64.55,64.55,64.49,64.49,286760.0,64.1658,64.1658,64.1062,64.1062,286760.0
2019-11-04 15:15:00,64.5,64.52,64.46,64.49,202400.0,64.1161,64.136,64.0764,64.1062,202400.0
2019-11-04 15:20:00,64.49,64.54,64.49,64.53,189980.0,64.1062,64.1559,64.1062,64.1459,189980.0
2019-11-04 15:25:00,64.53,64.54,64.47,64.49,193200.0,64.1459,64.1559,64.0863,64.1062,193200.0
2019-11-04 15:30:00,64.5,64.58,64.49,64.55,444820.0,64.1161,64.1956,64.1062,64.1658,444820.0
2019-11-04 15:35:00,64.53,64.54,64.45,64.53,228400.0,64.1459,64.1559,64.0664,64.1459,228400.0
2019-11-04 15:40:00,64.52,64.6,64.52,64.56,229660.0,64.136,64.2155,64.136,64.1758,229660.0
2019-11-04 15:45:00,64.56,64.59,64.53,64.56,312780.0,64.1758,64.2056,64.1459,64.1758,312780.0
2019-11-04 15:50:00,64.56,64.64,64.53,64.53,757360.0,64.1758,64.2553,64.1459,64.1459,757360.0
2019-11-04 15:55:00,64.54,64.59,64.5,64.55,760080.0,64.1559,64.2056,64.1161,64.1658,760080.0
2019-11-05 09:30:00,64.64,64.73,64.62,64.63,1144500.0,64.2553,64.3447,64.2354,64.2453,1144500.0
2019-11-05 09:35:00,64.63,64.7,64.56,64.66,357220.0,64.2453,64.3149,64.1758,64.2752,357220.0
2019-11-05 09:40:00,64.66,64.72,64.61,64.69,498800.0,64.2752,64.3348,64.2255,64.305,498800.0
2019-11-05 09:45:00,64.66,64.79,64.64,64.79,321720.0,64.2752,64.4044,64.2553,64.4044,321720.0
2019-11-05 09:50:00,64.78,64.82,64.71,64.71,158540.0,64.3944,64.4342,64.3249,64.3249,158540.0
2019-11-05 09:55:00,64.73,64.81,64.73,64.77,189520.0,64.3447,64.4243,64.3447,64.3845,189520.0
2019-11-05 10:00:00,64.8,64.87,64.76,64.77,203060.0,64.4143,64.4839,64.3746,64.3845,203060.0
2019-11-05 10:05:00,64.74,64.78,64.63,64.65,256260.0,64.3547,64.3944,64.2453,64.2652,256260.0
2019-11-05 10:10:00,64.66,64.71,64.61,64.68,357080.0,64.2752,64.3249,64.2255,64.295,357080.0
2019-11-05 10:15:00,64.67,64.87,64.66,64.86,210080.0,64.2851,64.4839,64.2752,64.474,210080.0
2019-11-05 10:20:00,64.87,64.95,64.85,64.87,246860.0,64.4839,64.5634,64.464,64.4839,246860.0
2019-11-05 10:25:00,64.87,64.92,64.83,64.85,139240.0,64.4839,64.5336,64.4441,64.464,139240.0
2019-11-05 10:30:00,64.86,64.91,64.82,64.89,136760.0,64.474,64.5237,64.4342,64.5038,136760.0
2019-11-05 10:35:00,64.88,64.93,64.83,64.83,245360.0,64.4939,64.5436,64.4441,64.4441,245360.0
2019-11-05 10:40:00,64.84,64.85,64.73,64.75,137160.0,64.4541,64.464,64.3447,64.3646,137160.0
2019-11-05 10:45:00,64.75,64.82,64.74,64.79,116900.0,64.3646,64.4342,64.3547,64.4044,116900.0
2019-11-05 10:50:00,64.8,64.87,64.75,64.77,76380.0,64.4143,64.4839,64.3646,64.3845,76380.0
2019-11-05 10:55:00,64.76,64.78,64.73,64.75,131200.0,64.3746,64.3944,64.3447,64.3646,131200.0
2019-11-05 11:00:00,64.76,64.79,64.74,64.78,124480.0,64.3746,64.4044,64.3547,64.3944,124480.0
2019-11-05 11:05:00,64.76,64.85,64.76,64.81,102760.0,64.3746,64.464,64.3746,64.4243,102760.0
2019-11-05 11:10:00,64.81,64.85,64.81,64.84,117200.0,64.4243,64.464,64.4243,64.4541,117200.0
2019-11-05 11:15:00,64.85,64.88,64.84,64.85,64240.0,64.464,64.4939,64.4541,64.464,64240.0
2019-11-05 11:20:00,64.84,64.86,64.79,64.81,96300.0,64.4541,64.474,64.4044,64.4243,96300.0
2019-11-05 11:25:00,64.83,64.85,64.76,64.8,73640.0,64.4441,64.464,64.3746,64.4143,73640.0
2019-11-05 11:30:00,64.8,64.85,64.8,64.85,103000.0,64.4143,64.464,64.4143,64.464,103000.0
2019-11-05 11:35:00,64.85,64.88,64.79,64.79,97980.0,64.464,64.4939,64.4044,64.4044,97980.0
2019-11-05 11:40:00,64.78,64.78,64.71,64.73,104000.0,64.3944,64.3944,64.3249,64.3447,104000.0
2019-11-05 11:45:00,64.74,64.74,64.68,64.71,101280.0,64.3547,64.3547,64.295,64.3249,101280.0
2019-11-05 11:50:00,64.71,64.76,64.69,64.73,101960.0,64.3249,64.3746,64.305,64.3447,101960.0
2019-11-05 11:55:00,64.73,64.75,64.72,64.75,122360.0,64.3447,64.3646,64.3348,64.3646,122360.0
2019-11-05 12:00:00,64.74,64.8,64.74,64.8,108020.0,64.3547,64.4143,64.3547,64.4143,108020.0
2019-11-05 12:05:00,64.8,64.82,64.77,64.81,127760.0,64.4143,64.4342,64.3845,64.4243,127760.0
2019-11-05 12:10:00,64.8,64.81,64.74,64.76,73000.0,64.4143,64.4243,64.3547,64.3746,73000.0
2019-11-05 12:15:00,64.75,64.76,64.72,64.76,49780.0,64.3646,64.3746,64.3348,64.3746,49780.0
2019-11-05 12:20:00,64.77,64.82,64.77,64.78,59000.0,64.3845,64.4342,64.3845,64.3944,59000.0
2019-11-05 12:25:00,64.78,64.85,64.78,64.85,73020.0,64.3944,64.464,64.3944,64.464,73020.0
2019-11-05 12:30:00,64.85,64.89,64.84,64.84,74900.0,64.464,64.5038,64.4541,64.4541,74900.0
2019-11-05 12:35:00,64.85,64.88,64.84,64.86,110080.0,64.464,64.4939,64.4541,64.474,110080.0
2019-11-05 12:40:00,64.86,64.88,64.81,64.85,98020.0,64.474,64.4939,64.4243,64.464,98020.0
2019-11-05 12:45:00,64.87,64.87,64.84,64.85,46380.0,64.4839,64.4839,64.4541,64.464,46380.0
2019-11-05 12:50:00,64.85,64.87,64.84,64.84,86080.0,64.464,64.4839,64.4541,64.4541,86080.0
2019-11-05 12:55:00,64.85,64.86,64.8,64.83,80920.0,64.464,64.474,64.4143,64.4441,80920.0
2019-11-05 13:00:00,64.83,64.84,64.82,64.84,48380.0,64.4441,64.4541,64.4342,64.4541,48380.0
2019-11-05 13:05:00,64.84,64.87,64.83,64.87,82000.0,64.4541,64.4839,64.4441,64.4839,82000.0
2019-11-05 13:10:00,64.87,64.88,64.85,64.88,53700.0,64.4839,64.4939,64.464,64.4939,53700.0
2019-11-05 13:15:00,64.87,64.88,64.85,64.85,60200.0,64.4839,64.4939,64.464,64.464,60200.0
2019-11-05 13:20:00,64.86,64.86,64.83,64.84,57500.0,64.474,64.474,64.4441,64.4541,57500.0
2019-11-05 13:25:00,64.85,64.86,64.84,64.84,44040.0,64.464,64.474,64.4541,64.4541,44040.0
2019-11-05 13:30:00,64.83,64.85,64.83,64.85,74560.0,64.4441,64.464,64.4441,64.464,74560.0
2019-11-05 13:35:00,64.84,64.84,64.77,64.8,85220.0,64.4541,64.4541,64.3845,64.4143,85220.0
2019-11-05 13:40:00,64.8,64.8,64.78,64.78,49300.0,64.4143,64.4143,64.3944,64.3944,49300.0
2019-11-05 13:45:00,64.78,64.79,64.76,64.77,109920.0,64.3944,64.4044,64.3746,64.3845,109920.0
2019-11-05 13:50:00,64.78,64.82,64.77,64.81,111000.0,64.3944,64.4342,64.3845,64.4243,111000.0
2019-11-05 13:55:00,64.81,64.82,64.77,64.77,88000.0,64.4243,64.4342,64.3845,64.3845,88000.0
2019-11-05 14:00:00,64.77,64.79,64.77,64.78,86980.0,64.3845,64.4044,64.3845,64.3944,86980.0
2019-11-05 14:05:00,64.78,64.81,64.77,64.81,110480.0,64.3944,64.4243,64.3845,64.4243,110480.0
2019-11-05 14:10:00,64.82,64.82,64.76,64.77,56000.0,64.4342,64.4342,64.3746,64.3845,56000.0
2019-11-05 14:15:00,64.76,64.77,64.75,64.75,114680.0,64.3746,64.3845,64.3646,64.3646,114680.0
2019-11-05 14:20:00,64.75,64.75,64.72,64.72,75000.0,64.3646,64.3646,64.3348,64.3348,75000.0
2019-11-05 14:25:00,64.72,64.77,64.71,64.76,140560.0,64.3348,64.3845,64.3249,64.3746,140560.0
2019-11-05 14:30:00,64.77,64.8,64.76,64.8,152320.0,64.3845,64.4143,64.3746,64.4143,152320.0
2019-11-05 14:35:00,64.79,64.8,64.76,64.76,109000.0,64.4044,64.4143,64.3746,64.3746,109000.0
2019-11-05 14:40:00,64.75,64.75,64.71,64.72,67900.0,64.3646,64.3646,64.3249,64.3348,67900.0
2019-11-05 14:45:00,64.72,64.75,64.72,64.74,78000.0,64.3348,64.3646,64.3348,64.3547,78000.0
2019-11-05 14:50:00,64.75,64.75,64.71,64.72,107020.0,64.3646,64.3646,64.3249,64.3348,107020.0
2019-11-05 14:55:00,64.73,64.75,64.72,64.73,54000.0,64.3447,64.3646,64.3348,64.3447,54000.0
2019-11-05 15:00:00,64.73,64.77,64.69,64.76,141280.0,64.3447,64.3845,64.305,64.3746,141280.0
2019-11-05 15:05:00,64.75,64.77,64.71,64.74,150360.0,64.3646,64.3845,64.3249,64.3547,150360.0
2019-11-05 15:10:00,64.73,64.76,64.73,64.75,129980.0,64.3447,64.3746,64.3447,64.3646,129980.0
2019-11-05 15:15:00,64.75,64.76,64.72,64.73,141840.0,64.3646,64.3746,64.3348,64.3447,141840.0
2019-11-05 15:20:00,64.73,64.75,64.72,64.75,134280.0,64.3447,64.3646,64.3348,64.3646,134280.0
2019-11-05 15:25:00,64.75,64.75,64.7,64.7,125700.0,64.3646,64.3646,64.3149,64.3149,125700.0
2019-11-05 15:30:00,64.69,64.71,64.64,64.66,163680.0,64.305,64.3249,64.2553,64.2752,163680.0
2019-11-05 15:35:00,64.64,64.72,64.64,64.71,151960.0,64.2553,64.3348,64.2553,64.3249,151960.0
2019-11-05 15:40:00,64.71,64.72,64.67,64.67,94220.0,64.3249,64.3348,64.2851,64.2851,94220.0
2019-11-05 15:45:00,64.67,64.7,64.64,64.66,201840.0,64.2851,64.3149,64.2553,64.2752,201840.0
2019-11-05 15:50:00,64.63,64.69,64.63,64.66,193380.0,64.2453,64.305,64.2453,64.2752,193380.0
2019-11-05 15:55:00,64.68,64.69,64.59,64.59,796140.0,64.295,64.305,64.2056,64.2056,796140.0
2019-11-06 09:30:00,64.47,64.52,64.3,64.41,709620.0,64.0863,64.136,63.9173,64.0266,709620.0
2019-11-06 09:35:00,64.39,64.39,64.21,64.21,215940.0,64.0068,64.0068,63.8278,63.8278,215940.0
2019-11-06 09:40:00,64.24,64.38,64.13,64.34,336680.0,63.8577,63.9968,63.7483,63.9571,336680.0
2019-11-06 09:45:00,64.34,64.45,64.32,64.4,201280.0,63.9571,64.0664,63.9372,64.0167,201280.0
2019-11-06 09:50:00,64.39,64.41,64.33,64.41,207820.0,64.0068,64.0266,63.9471,64.0266,207820.0
2019-11-06 09:55:00,64.41,64.5,64.41,64.48,186800.0,64.0266,64.1161,64.0266,64.0962,186800.0
2019-11-06 10:00:00,64.47,64.62,64.46,64.6,216100.0,64.0863,64.2354,64.0764,64.2155,216100.0
2019-11-06 10:05:00,64.61,64.65,64.61,64.63,233300.0,64.2255,64.2652,64.2255,64.2453,233300.0
2019-11-06 10:10:00,64.65,64.69,64.58,64.59,101660.0,64.2652,64.305,64.1956,64.2056,101660.0
2019-11-06 10:15:00,64.61,64.64,64.59,64.62,76100.0,64.2255,64.2553,64.2056,64.2354,76100.0
2019-11-06 10:20:00,64.62,64.67,64.61,64.67,106000.0,64.2354,64.2851,64.2255,64.2851,106000.0
2019-11-06 10:25:00,64.67,64.67,64.56,64.57,106840.0,64.2851,64.2851,64.1758,64.1857,106840.0
2019-11-06 10:30:00,64.56,64.59,64.52,64.55,135900.0,64.1758,64.2056,64.136,64.1658,135900.0
2019-11-06 10:35:00,64.55,64.56,64.48,64.54,140920.0,64.1658,64.1758,64.0962,64.1559,140920.0
2019-11-06 10:40:00,64.53,64.58,64.53,64.58,94460.0,64.1459,64.1956,64.1459,64.1956,94460.0
2019-11-06 10:45:00,64.58,64.61,64.56,64.58,138660.0,64.1956,64.2255,64.1758,64.1956,138660.0
2019-11-06 10:50:00,64.55,64.55,64.46,64.5,189760.0,64.1658,64.1658,64.0764,64.1161,189760.0
2019-11-06 10:55:00,64.5,64.5,64.42,64.43,109120.0,64.1161,64.1161,64.0366,64.0465,109120.0
2019-11-06 11:00:00,64.43,64.47,64.42,64.47,94000.0,64.0465,64.0863,64.0366,64.0863,94000.0
2019-11-06 11:05:00,64.47,64.53,64.46,64.52,68900.0,64.0863,64.1459,64.0764,64.136,68900.0
2019-11-06 11:10:00,64.54,64.54,64.47,64.47,115040.0,64.1559,64.1559,64.0863,64.0863,115040.0
2019-11-06 11:15:00,64.49,64.54,64.49,64.53,145680.0,64.1062,64.1559,64.1062,64.1459,145680.0
2019-11-06 11:20:00,64.51,64.51,64.45,64.45,126940.0,64.1261,64.1261,64.0664,64.0664,126940.0
2019-11-06 11:25:00,64.45,64.49,64.45,64.47,70000.0,64.0664,64.1062,64.0664,64.0863,70000.0
2019-11-06 11:30:00,64.49,64.62,64.48,64.62,97160.0,64.1062,64.2354,64.0962,64.2354,97160.0
2019-11-06 11:35:00,64.61,64.61,64.59,64.61,57000.0,64.2255,64.2255,64.2056,64.2255,57000.0
2019-11-06 11:40:00,64.62,64.64,64.46,64.46,173940.0,64.2354,64.2553,64.0764,64.0764,173940.0
2019-11-06 11:45:00,64.46,64.56,64.4,64.4,244200.0,64.0764,64.1758,64.0167,64.0167,244200.0
2019-11-06 11:50:00,64.39,64.42,64.36,64.36,115260.0,64.0068,64.0366,63.9769,63.9769,115260.0
2019-11-06 11:55:00,64.39,64.44,64.38,64.4,84000.0,64.0068,64.0565,63.9968,64.0167,84000.0
2019-11-06 12:00:00,64.42,64.46,64.39,64.44,134440.0,64.0366,64.0764,64.0068,64.0565,134440.0
2019-11-06 12:05:00,64.42,64.46,64.42,64.44,113960.0,64.0366,64.0764,64.0366,64.0565,113960.0
2019-11-06 12:10:00,64.45,64.46,64.42,64.45,78040.0,64.0664,64.0764,64.0366,64.0664,78040.0
2019-11-06 12:15:00,64.42,64.44,64.36,64.37,77000.0,64.0366,64.0565,63.9769,63.9869,77000.0
2019-11-06 12:20:00,64.37,64.39,64.36,64.36,31000.0,63.9869,64.0068,63.9769,63.9769,31000.0
2019-11-06 12:25:00,64.37,64.37,64.32,64.32,67700.0,63.9869,63.9869,63.9372,63.9372,67700.0
2019-11-06 12:30:00,64.32,64.4,64.32,64.37,149220.0,63.9372,64.0167,63.9372,63.9869,149220.0
2019-11-06 12:35:00,64.38,64.42,64.38,64.42,115000.0,63.9968,64.0366,63.9968,64.0366,115000.0
2019-11-06 12:40:00,64.42,64.42,64.37,64.37,107760.0,64.0366,64.0366,63.9869,63.9869,107760.0
2019-11-06 12:45:00,64.37,64.37,64.31,64.32,47840.0,63.9869,63.9869,63.9272,63.9372,47840.0
2019-11-06 12:50:00,64.34,64.35,64.3,64.32,56980.0,63.9571,63.967,63.9173,63.9372,56980.0
2019-11-06 12:55:00,64.33,64.33,64.29,64.29,48000.0,63.9471,63.9471,63.9074,63.9074,48000.0
2019-11-06 13:00:00,64.31,64.34,64.27,64.29,80980.0,63.9272,63.9571,63.8875,63.9074,80980.0
2019-11-06 13:05:00,64.28,64.32,64.28,64.32,47400.0,63.8974,63.9372,63.8974,63.9372,47400.0
2019-11-06 13:10:00,64.31,64.4,64.31,64.39,60060.0,63.9272,64.0167,63.9272,64.0068,60060.0
2019-11-06 13:15:00,64.4,64.5,64.4,64.5,77900.0,64.0167,64.1161,64.0167,64.1161,77900.0
2019-11-06 13:20:00,64.5,64.5,64.48,64.49,40400.0,64.1161,64.1161,64.0962,64.1062,40400.0
2019-11-06 13:25:00,64.5,64.54,64.49,64.53,60000.0,64.1161,64.1559,64.1062,64.1459,60000.0
2019-11-06 13:30:00,64.52,64.53,64.45,64.45,51000.0,64.136,64.1459,64.0664,64.0664,51000.0
2019-11-06 13:35:00,64.47,64.55,64.46,64.55,71320.0,64.0863,64.1658,64.0764,64.1658,71320.0
2019-11-06 13:40:00,64.54,64.59,64.53,64.57,76500.0,64.1559,64.2056,64.1459,64.1857,76500.0
2019-11-06 13:45:00,64.56,64.56,64.52,64.54,82240.0,64.1758,64.1758,64.136,64.1559,82240.0
2019-11-06 13:50:00,64.55,64.58,64.53,64.56,106080.0,64.1658,64.1956,64.1459,64.1758,106080.0
2019-11-06 13:55:00,64.57,64.57,64.52,64.55,77260.0,64.1857,64.1857,64.136,64.1658,77260.0
2019-11-06 14:00:00,64.54,64.56,64.5,64.52,72000.0,64.1559,64.1758,64.1161,64.136,72000.0
2019-11-06 14:05:00,64.52,64.57,64.5,64.53,122940.0,64.136,64.1857,64.1161,64.1459,122940.0
2019-11-06 14:10:00,64.54,64.6,64.53,64.58,113000.0,64.1559,64.2155,64.1459,64.1956,113000.0
2019-11-06 14:15:00,64.57,64.57,64.54,64.56,53540.0,64.1857,64.1857,64.1559,64.1758,53540.0
2019-11-06 14:20:00,64.56,64.57,64.5,64.55,75520.0,64.1758,64.1857,64.1161,64.1658,75520.0
2019-11-06 14:25:00,64.55,64.56,64.52,64.53,50700.0,64.1658,64.1758,64.136,64.1459,50700.0
2019-11-06 14:30:00,64.54,64.55,64.51,64.51,70380.0,64.1559,64.1658,64.1261,64.1261,70380.0
2019-11-06 14:35:00,64.51,64.51,64.47,64.48,81240.0,64.1261,64.1261,64.0863,64.0962,81240.0
2019-11-06 14:40:00,64.48,64.5,64.46,64.47,68720.0,64.0962,64.1161,64.0764,64.0863,68720.0
2019-11-06 14:45:00,64.47,64.49,64.46,64.48,66000.0,64.0863,64.1062,64.0764,64.0962,66000.0
2019-11-06 14:50:00,64.48,64.51,64.48,64.48,51000.0,64.0962,64.1261,64.0962,64.0962,51000.0
2019-11-06 14:55:00,64.5,64.5,64.46,64.5,46000.0,64.1161,64.1161,64.0764,64.1161,46000.0
2019-11-06 15:00:00,64.51,64.52,64.48,64.49,81160.0,64.1261,64.136,64.0962,64.1062,81160.0
2019-11-06 15:05:00,64.5,64.5,64.48,64.49,51000.0,64.1161,64.1161,64.0962,64.1062,51000.0
2019-11-06 15:10:00,64.49,64.52,64.49,64.51,75560.0,64.1062,64.136,64.1062,64.1261,75560.0
2019-11-06 15:15:00,64.5,64.54,64.5,64.54,61000.0,64.1161,64.1559,64.1161,64.1559,61000.0
2019-11-06 15:20:00,64.52,64.55,64.5,64.51,89000.0,64.136,64.1658,64.1161,64.1261,89000.0
2019-11-06 15:25:00,64.52,64.52,64.47,64.47,76940.0,64.136,64.136,64.0863,64.0863,76940.0
2019-11-06 15:30:00,64.47,64.47,64.45,64.45,89120.0,64.0863,64.0863,64.0664,64.0664,89120.0
2019-11-06 15:35:00,64.46,64.48,64.46,64.47,202940.0,64.0764,64.0962,64.0764,64.0863,202940.0
2019-11-06 15:40:00,64.47,64.47,64.46,64.46,152160.0,64.0863,64.0863,64.0764,64.0764,152160.0
2019-11-06 15:45:00,64.46,64.57,64.46,64.57,356260.0,64.0764,64.1857,64.0764,64.1857,356260.0
2019-11-06 15:50:00,64.57,64.61,64.56,64.6,289060.0,64.1857,64.2255,64.1758,64.2155,289060.0
2019-11-06 15:55:00,64.6,64.63,64.53,64.59,669880.0,64.2155,64.2453,64.1459,64.2056,669880.0
2019-11-07 09:30:00,64.71,64.91,64.71,64.9,738800.0,64.3249,64.5237,64.3249,64.5137,738800.0
2019-11-07 09:35:00,64.91,65.26,64.9,65.25,839200.0,64.5237,64.8716,64.5137,64.8616,839200.0
2019-11-07 09:40:00,65.25,65.45,65.23,65.33,464380.0,64.8616,65.0605,64.8418,64.9412,464380.0
2019-11-07 09:45:00,65.38,65.4,65.32,65.4,232300.0,64.9909,65.0108,64.9312,65.0108,232300.0
2019-11-07 09:50:00,65.39,65.49,65.35,65.46,517900.0,65.0008,65.1002,64.9611,65.0704,517900.0
2019-11-07 09:55:00,65.45,65.57,65.42,65.55,358700.0,65.0605,65.1797,65.0306,65.1599,358700.0
2019-11-07 10:00:00,65.56,65.74,65.56,65.7,415040.0,65.1698,65.3487,65.1698,65.309,415040.0
2019-11-07 10:05:00,65.71,65.71,65.52,65.64,394200.0,65.3189,65.3189,65.13,65.2493,394200.0
2019-11-07 10:10:00,65.66,65.72,65.64,65.72,319240.0,65.2692,65.3289,65.2493,65.3289,319240.0
2019-11-07 10:15:00,65.72,65.82,65.7,65.81,373700.0,65.3289,65.4283,65.309,65.4183,373700.0
2019-11-07 10:20:00,65.81,65.88,65.81,65.88,215860.0,65.4183,65.4879,65.4183,65.4879,215860.0
2019-11-07 10:25:00,65.88,65.92,65.86,65.91,215860.0,65.4879,65.5277,65.468,65.5177,215860.0
2019-11-07 10:30:00,65.93,65.95,65.9,65.92,277920.0,65.5376,65.5575,65.5078,65.5277,277920.0
2019-11-07 10:35:00,65.94,66.0,65.88,66.0,265040.0,65.5475,65.6072,65.4879,65.6072,265040.0
2019-11-07 10:40:00,66.02,66.03,65.97,65.99,208820.0,65.6271,65.637,65.5774,65.5972,208820.0
2019-11-07 10:45:00,66.01,66.03,65.95,65.95,208940.0,65.6171,65.637,65.5575,65.5575,208940.0
2019-11-07 10:50:00,65.96,66.02,65.83,65.88,127840.0,65.5674,65.6271,65.4382,65.4879,127840.0
2019-11-07 10:55:00,65.88,65.97,65.85,65.97,222240.0,65.4879,65.5774,65.4581,65.5774,222240.0
2019-11-07 11:00:00,65.95,66.04,65.94,66.02,248980.0,65.5575,65.6469,65.5475,65.6271,248980.0
2019-11-07 11:05:00,66.0,66.1,65.99,66.06,264000.0,65.6072,65.7066,65.5972,65.6668,264000.0
2019-11-07 11:10:00,66.07,66.07,65.99,65.99,95040.0,65.6768,65.6768,65.5972,65.5972,95040.0
2019-11-07 11:15:00,66.01,66.02,65.96,66.01,106600.0,65.6171,65.6271,65.5674,65.6171,106600.0
2019-11-07 11:20:00,66.0,66.02,65.97,65.98,172420.0,65.6072,65.6271,65.5774,65.5873,172420.0
2019-11-07 11:25:00,65.99,65.99,65.92,65.93,164580.0,65.5972,65.5972,65.5277,65.5376,164580.0
2019-11-07 11:30:00,65.93,65.95,65.91,65.93,196820.0,65.5376,65.5575,65.5177,65.5376,196820.0
2019-11-07 11:35:00,65.93,65.94,65.9,65.93,201860.0,65.5376,65.5475,65.5078,65.5376,201860.0
2019-11-07 11:40:00,65.92,65.95,65.89,65.94,142700.0,65.5277,65.5575,65.4978,65.5475,142700.0
2019-11-07 11:45:00,65.95,65.97,65.89,65.93,276420.0,65.5575,65.5774,65.4978,65.5376,276420.0
2019-11-07 11:50:00,65.93,65.98,65.92,65.97,185280.0,65.5376,65.5873,65.5277,65.5774,185280.0
2019-11-07 11:55:00,65.98,66.15,65.96,66.12,374080.0,65.5873,65.7563,65.5674,65.7265,374080.0
2019-11-07 12:00:00,66.13,66.15,65.98,66.04,291220.0,65.7364,65.7563,65.5873,65.6469,291220.0
2019-11-07 12:05:00,66.01,66.1,66.0,66.1,155060.0,65.6171,65.7066,65.6072,65.7066,155060.0
2019-11-07 12:10:00,66.09,66.12,66.09,66.11,312660.0,65.6966,65.7265,65.6966,65.7165,312660.0
2019-11-07 12:15:00,66.1,66.11,66.07,66.11,326480.0,65.7066,65.7165,65.6768,65.7165,326480.0
2019-11-07 12:20:00,66.11,66.14,66.1,66.14,291580.0,65.7165,65.7464,65.7066,65.7464,291580.0
2019-11-07 12:25:00,66.13,66.17,66.12,66.17,282900.0,65.7364,65.7762,65.7265,65.7762,282900.0
2019-11-07 12:30:00,66.17,66.19,66.15,66.15,171620.0,65.7762,65.7961,65.7563,65.7563,171620.0
2019-11-07 12:35:00,66.15,66.16,66.09,66.09,176180.0,65.7563,65.7662,65.6966,65.6966,176180.0
2019-11-07 12:40:00,66.1,66.11,66.05,66.06,111000.0,65.7066,65.7165,65.6569,65.6668,111000.0
2019-11-07 12:45:00,66.04,66.11,66.03,66.11,108420.0,65.6469,65.7165,65.637,65.7165,108420.0
2019-11-07 12:50:00,66.12,66.14,66.1,66.13,178080.0,65.7265,65.7464,65.7066,65.7364,178080.0
2019-11-07 12:55:00,66.13,66.14,66.11,66.12,98800.0,65.7364,65.7464,65.7165,65.7265,98800.0
2019-11-07 13:00:00,66.11,66.12,66.06,66.09,272820.0,65.7165,65.7265,65.6668,65.6966,272820.0
2019-11-07 13:05:00,66.09,66.11,66.07,66.07,135440.0,65.6966,65.7165,65.6768,65.6768,135440.0
2019-11-07 13:10:00,66.11,66.14,66.08,66.11,159820.0,65.7165,65.7464,65.6867,65.7165,159820.0
2019-11-07 13:15:00,66.1,66.14,66.1,66.14,141080.0,65.7066,65.7464,65.7066,65.7464,141080.0
2019-11-07 13:20:00,66.13,66.15,66.13,66.13,74860.0,65.7364,65.7563,65.7364,65.7364,74860.0
2019-11-07 13:25:00,66.14,66.18,66.13,66.16,80420.0,65.7464,65.7861,65.7364,65.7662,80420.0
2019-11-07 13:30:00,66.16,66.16,66.11,66.12,210040.0,65.7662,65.7662,65.7165,65.7265,210040.0
2019-11-07 13:35:00,66.11,66.12,66.08,66.11,148220.0,65.7165,65.7265,65.6867,65.7165,148220.0
2019-11-07 13:40:00,66.12,66.12,66.1,66.1,262760.0,65.7265,65.7265,65.7066,65.7066,262760.0
2019-11-07 13:45:00,66.11,66.12,66.1,66.11,252360.0,65.7165,65.7265,65.7066,65.7165,252360.0
2019-11-07 13:50:00,66.11,66.13,66.1,66.11,663580.0,65.7165,65.7364,65.7066,65.7165,663580.0
2019-11-07 13:55:00,66.11,66.11,66.08,66.1,74380.0,65.7165,65.7165,65.6867,65.7066,74380.0
2019-11-07 14:00:00,66.09,66.15,66.08,66.1,162460.0,65.6966,65.7563,65.6867,65.7066,162460.0
2019-11-07 14:05:00,66.1,66.12,66.08,66.09,267480.0,65.7066,65.7265,65.6867,65.6966,267480.0
2019-11-07 14:10:00,66.09,66.09,66.03,66.06,103000.0,65.6966,65.6966,65.637,65.6668,103000.0
2019-11-07 14:15:00,66.05,66.06,66.03,66.03,121620.0,65.6569,65.6668,65.637,65.637,121620.0
2019-11-07 14:20:00,66.02,66.04,65.99,66.02,206280.0,65.6271,65.6469,65.5972,65.6271,206280.0
2019-11-07 14:25:00,66.02,66.04,65.99,66.01,114740.0,65.6271,65.6469,65.5972,65.6171,114740.0
2019-11-07 14:30:00,66.02,66.03,65.96,65.97,107560.0,65.6271,65.637,65.5674,65.5774,107560.0
2019-11-07 14:35:00,65.97,66.0,65.94,65.95,118360.0,65.5774,65.6072,65.5475,65.5575,118360.0
2019-11-07 14:40:00,65.96,66.0,65.76,65.84,205180.0,65.5674,65.6072,65.3686,65.4481,205180.0
2019-11-07 14:45:00,65.81,65.91,65.81,65.83,150380.0,65.4183,65.5177,65.4183,65.4382,150380.0
2019-11-07 14:50:00,65.83,65.9,65.76,65.81,191000.0,65.4382,65.5078,65.3686,65.4183,191000.0
2019-11-07 14:55:00,65.81,65.84,65.78,65.78,109320.0,65.4183,65.4481,65.3885,65.3885,109320.0
2019-11-07 15:00:00,65.79,65.82,65.78,65.78,132080.0,65.3984,65.4283,65.3885,65.3885,132080.0
2019-11-07 15:05:00,65.79,65.79,65.74,65.74,143480.0,65.3984,65.3984,65.3487,65.3487,143480.0
2019-11-07 15:10:00,65.73,65.73,65.62,65.62,161380.0,65.3388,65.3388,65.2294,65.2294,161380.0
2019-11-07 15:15:00,65.64,65.64,65.46,65.49,262780.0,65.2493,65.2493,65.0704,65.1002,262780.0
2019-11-07 15:20:00,65.49,65.54,65.41,65.52,284920.0,65.1002,65.1499,65.0207,65.13,284920.0
2019-11-07 15:25:00,65.51,65.61,65.51,65.6,445080.0,65.1201,65.2195,65.1201,65.2096,445080.0
2019-11-07 15:30:00,65.6,65.65,65.59,65.65,164480.0,65.2096,65.2593,65.1996,65.2593,164480.0
2019-11-07 15:35:00,65.63,65.67,65.55,65.59,225540.0,65.2394,65.2791,65.1599,65.1996,225540.0
2019-11-07 15:40:00,65.57,65.57,65.46,65.46,199000.0,65.1797,65.1797,65.0704,65.0704,199000.0
2019-11-07 15:45:00,65.48,65.6,65.47,65.6,321900.0,65.0903,65.2096,65.0803,65.2096,321900.0
2019-11-07 15:50:00,65.62,65.62,65.45,65.45,234200.0,65.2294,65.2294,65.0605,65.0605,234200.0
2019-11-07 15:55:00,65.42,65.46,65.32,65.44,1412520.0,65.0306,65.0704,64.9312,65.0505,1412520.0
2019-11-08 09:30:00,65.26,65.64,65.26,65.64,744140.0,64.8716,65.2493,64.8716,65.2493,744140.0
2019-11-08 09:35:00,65.65,65.9,65.6,65.77,541120.0,65.2593,65.5078,65.2096,65.3786,541120.0
2019-11-08 09:40:00,65.76,65.8,65.69,65.77,217440.0,65.3686,65.4084,65.299,65.3786,217440.0
2019-11-08 09:45:00,65.76,65.88,65.76,65.84,180160.0,65.3686,65.4879,65.3686,65.4481,180160.0
2019-11-08 09:50:00,65.85,65.89,65.76,65.78,189040.0,65.4581,65.4978,65.3686,65.3885,189040.0
2019-11-08 09:55:00,65.78,65.82,65.59,65.6,159020.0,65.3885,65.4283,65.1996,65.2096,159020.0
2019-11-08 10:00:00,65.65,65.71,65.5,65.62,216080.0,65.2593,65.3189,65.1102,65.2294,216080.0
2019-11-08 10:05:00,65.67,65.7,65.6,65.7,174700.0,65.2791,65.309,65.2096,65.309,174700.0
2019-11-08 10:10:00,65.67,65.75,65.63,65.74,190300.0,65.2791,65.3587,65.2394,65.3487,190300.0
2019-11-08 10:15:00,65.74,65.74,65.64,65.64,52940.0,65.3487,65.3487,65.2493,65.2493,52940.0
2019-11-08 10:20:00,65.62,65.66,65.61,65.64,128000.0,65.2294,65.2692,65.2195,65.2493,128000.0
2019-11-08 10:25:00,65.66,65.76,65.64,65.68,150720.0,65.2692,65.3686,65.2493,65.2891,150720.0
2019-11-08 10:30:00,65.68,65.74,65.67,65.73,68000.0,65.2891,65.3487,65.2791,65.3388,68000.0
2019-11-08 10:35:00,65.71,65.73,65.67,65.72,116080.0,65.3189,65.3388,65.2791,65.3289,116080.0
2019-11-08 10:40:00,65.72,65.77,65.67,65.75,119120.0,65.3289,65.3786,65.2791,65.3587,119120.0
2019-11-08 10:45:00,65.76,65.8,65.69,65.69,107300.0,65.3686,65.4084,65.299,65.299,107300.0
2019-11-08 10:50:00,65.7,65.71,65.64,65.67,88220.0,65.309,65.3189,65.2493,65.2791,88220.0
2019-11-08 10:55:00,65.68,65.69,65.65,65.67,69000.0,65.2891,65.299,65.2593,65.2791,69000.0
2019-11-08 11:00:00,65.68,65.78,65.66,65.74,120280.0,65.2891,65.3885,65.2692,65.3487,120280.0
2019-11-08 11:05:00,65.71,65.72,65.64,65.65,72100.0,65.3189,65.3289,65.2493,65.2593,72100.0
2019-11-08 11:10:00,65.66,65.68,65.63,65.67,114240.0,65.2692,65.2891,65.2394,65.2791,114240.0
2019-11-08 11:15:00,65.67,65.67,65.58,65.59,93860.0,65.2791,65.2791,65.1897,65.1996,93860.0
2019-11-08 11:20:00,65.61,65.62,65.55,65.58,74600.0,65.2195,65.2294,65.1599,65.1897,74600.0
2019-11-08 11:25:00,65.6,65.61,65.55,65.57,67120.0,65.2096,65.2195,65.1599,65.1797,67120.0
2019-11-08 11:30:00,65.59,65.61,65.57,65.57,101080.0,65.1996,65.2195,65.1797,65.1797,101080.0
2019-11-08 11:35:00,65.56,65.62,65.54,65.59,105020.0,65.1698,65.2294,65.1499,65.1996,105020.0
2019-11-08 11:40:00,65.6,65.61,65.58,65.58,90600.0,65.2096,65.2195,65.1897,65.1897,90600.0
2019-11-08 11:45:00,65.58,65.63,65.54,65.6,300400.0,65.1897,65.2394,65.1499,65.2096,300400.0
2019-11-08 11:50:00,65.61,65.67,65.61,65.64,142140.0,65.2195,65.2791,65.2195,65.2493,142140.0
2019-11-08 11:55:00,65.65,65.66,65.62,65.65,43980.0,65.2593,65.2692,65.2294,65.2593,43980.0
2019-11-08 12:00:00,65.64,65.65,65.63,65.63,52600.0,65.2493,65.2593,65.2394,65.2394,52600.0
2019-11-08 12:05:00,65.63,65.64,65.61,65.62,79420.0,65.2394,65.2493,65.2195,65.2294,79420.0
2019-11-08 12:10:00,65.61,65.64,65.61,65.64,28780.0,65.2195,65.2493,65.2195,65.2493,28780.0
2019-11-08 12:15:00,65.62,65.62,65.6,65.62,28780.0,65.2294,65.2294,65.2096,65.2294,28780.0
2019-11-08 12:20:00,65.61,65.61,65.59,65.59,9000.0,65.2195,65.2195,65.1996,65.1996,9000.0
2019-11-08 12:25:00,65.6,65.61,65.59,65.59,65700.0,65.2096,65.2195,65.1996,65.1996,65700.0
2019-11-08 12:30:00,65.58,65.62,65.58,65.61,27560.0,65.1897,65.2294,65.1897,65.2195,27560.0
2019-11-08 12:35:00,65.6,65.61,65.59,65.61,56960.0,65.2096,65.2195,65.1996,65.2195,56960.0
2019-11-08 12:40:00,65.61,65.61,65.57,65.57,98160.0,65.2195,65.2195,65.1797,65.1797,98160.0
2019-11-08 12:45:00,65.57,65.57,65.48,65.52,100920.0,65.1797,65.1797,65.0903,65.13,100920.0
2019-11-08 12:50:00,65.52,65.53,65.5,65.53,33940.0,65.13,65.14,65.1102,65.14,33940.0
2019-11-08 12:55:00,65.51,65.52,65.51,65.52,10000.0,65.1201,65.13,65.1201,65.13,10000.0
2019-11-08 13:00:00,65.54,65.56,65.54,65.55,69520.0,65.1499,65.1698,65.1499,65.1599,69520.0
2019-11-08 13:05:00,65.55,65.55,65.45,65.45,40360.0,65.1599,65.1599,65.0605,65.0605,40360.0
2019-11-08 13:10:00,65.45,65.46,65.41,65.43,86880.0,65.0605,65.0704,65.0207,65.0406,86880.0
2019-11-08 13:15:00,65.42,65.42,65.38,65.38,111480.0,65.0306,65.0306,64.9909,64.9909,111480.0
2019-11-08 13:20:00,65.37,65.38,65.33,65.33,44500.0,64.9809,64.9909,64.9412,64.9412,44500.0
2019-11-08 13:25:00,65.33,65.39,65.29,65.39,141700.0,64.9412,65.0008,64.9014,65.0008,141700.0
2019-11-08 13:30:00,65.34,65.41,65.34,65.38,83140.0,64.9511,65.0207,64.9511,64.9909,83140.0
2019-11-08 13:35:00,65.39,65.42,65.38,65.4,116980.0,65.0008,65.0306,64.9909,65.0108,116980.0
2019-11-08 13:40:00,65.39,65.45,65.39,65.44,58720.0,65.0008,65.0605,65.0008,65.0505,58720.0
2019-11-08 13:45:00,65.42,65.46,65.41,65.45,91840.0,65.0306,65.0704,65.0207,65.0605,91840.0
2019-11-08 13:50:00,65.43,65.44,65.4,65.44,58880.0,65.0406,65.0505,65.0108,65.0505,58880.0
2019-11-08 13:55:00,65.45,65.46,65.37,65.38,97380.0,65.0605,65.0704,64.9809,64.9909,97380.0
2019-11-08 14:00:00,65.37,65.41,65.35,65.38,76500.0,64.9809,65.0207,64.9611,64.9909,76500.0
2019-11-08 14:05:00,65.38,65.42,65.38,65.41,125480.0,64.9909,65.0306,64.9909,65.0207,125480.0
2019-11-08 14:10:00,65.42,65.42,65.35,65.35,84880.0,65.0306,65.0306,64.9611,64.9611,84880.0
2019-11-08 14:15:00,65.36,65.36,65.34,65.35,22000.0,64.971,64.971,64.9511,64.9611,22000.0
2019-11-08 14:20:00,65.35,65.38,65.35,65.36,108960.0,64.9611,64.9909,64.9611,64.971,108960.0
2019-11-08 14:25:00,65.35,65.4,65.35,65.38,55400.0,64.9611,65.0108,64.9611,64.9909,55400.0
2019-11-08 14:30:00,65.38,65.43,65.37,65.4,56000.0,64.9909,65.0406,64.9809,65.0108,56000.0
2019-11-08 14:35:00,65.38,65.39,65.36,65.36,71000.0,64.9909,65.0008,64.971,64.971,71000.0
2019-11-08 14:40:00,65.35,65.38,65.34,65.38,129600.0,64.9611,64.9909,64.9511,64.9909,129600.0
2019-11-08 14:45:00,65.36,65.36,65.3,65.3,107420.0,64.971,64.971,64.9114,64.9114,107420.0
2019-11-08 14:50:00,65.3,65.3,65.22,65.24,163880.0,64.9114,64.9114,64.8318,64.8517,163880.0
2019-11-08 14:55:00,65.25,65.29,65.25,65.29,97740.0,64.8616,64.9014,64.8616,64.9014,97740.0
2019-11-08 15:00:00,65.28,65.34,65.27,65.32,86000.0,64.8915,64.9511,64.8815,64.9312,86000.0
2019-11-08 15:05:00,65.34,65.37,65.33,65.37,197900.0,64.9511,64.9809,64.9412,64.9809,197900.0
2019-11-08 15:10:00,65.39,65.46,65.39,65.45,127140.0,65.0008,65.0704,65.0008,65.0605,127140.0
2019-11-08 15:15:00,65.45,65.48,65.44,65.47,160260.0,65.0605,65.0903,65.0505,65.0803,160260.0
2019-11-08 15:20:00,65.48,65.57,65.46,65.57,517880.0,65.0903,65.1797,65.0704,65.1797,517880.0
2019-11-08 15:25:00,65.57,65.58,65.53,65.56,286600.0,65.1797,65.1897,65.14,65.1698,286600.0
2019-11-08 15:30:00,65.56,65.61,65.54,65.54,332480.0,65.1698,65.2195,65.1499,65.1499,332480.0
2019-11-08 15:35:00,65.55,65.6,65.54,65.56,245960.0,65.1599,65.2096,65.1499,65.1698,245960.0
2019-11-08 15:40:00,65.55,65.56,65.5,65.54,322020.0,65.1599,65.1698,65.1102,65.1499,322020.0
2019-11-08 15:45:00,65.54,65.55,65.44,65.46,327560.0,65.1499,65.1599,65.0505,65.0704,327560.0
2019-11-08 15:50:00,65.46,65.54,65.42,65.45,1193740.0,65.0704,65.1499,65.0306,65.0605,1193740.0
2019-11-08 15:55:00,65.5,65.57,65.43,65.57,1122200.0,65.1102,65.1797,65.0406,65.1797,1122200.0
2019-11-11 09:30:00,65.16,65.32,65.15,65.28,517420.0,64.7722,64.9312,64.7622,64.8915,517420.0
2019-11-11 09:35:00,65.22,65.23,65.03,65.07,221520.0,64.8318,64.8418,64.643,64.6827,221520.0
2019-11-11 09:40:00,65.03,65.06,64.91,64.97,413200.0,64.643,64.6728,64.5237,64.5833,413200.0
2019-11-11 09:45:00,64.98,65.25,64.96,65.25,269320.0,64.5933,64.8616,64.5734,64.8616,269320.0
2019-11-11 09:50:00,65.22,65.22,65.05,65.07,183300.0,64.8318,64.8318,64.6628,64.6827,183300.0
2019-11-11 09:55:00,65.01,65.15,65.0,65.15,142300.0,64.6231,64.7622,64.6131,64.7622,142300.0
2019-11-11 10:00:00,65.15,65.2,65.08,65.09,271640.0,64.7622,64.8119,64.6927,64.7026,271640.0
2019-11-11 10:05:00,65.09,65.1,64.99,65.03,184700.0,64.7026,64.7125,64.6032,64.643,184700.0
2019-11-11 10:10:00,65.0,65.04,64.95,64.95,83560.0,64.6131,64.6529,64.5634,64.5634,83560.0
2019-11-11 10:15:00,64.96,65.0,64.94,65.0,166480.0,64.5734,64.6131,64.5535,64.6131,166480.0
2019-11-11 10:20:00,64.97,64.98,64.94,64.94,102020.0,64.5833,64.5933,64.5535,64.5535,102020.0
2019-11-11 10:25:00,64.97,65.06,64.97,65.02,163580.0,64.5833,64.6728,64.5833,64.633,163580.0
2019-11-11 10:30:00,65.02,65.02,64.95,64.95,93520.0,64.633,64.633,64.5634,64.5634,93520.0
2019-11-11 10:35:00,64.94,64.94,64.91,64.93,75740.0,64.5535,64.5535,64.5237,64.5436,75740.0
2019-11-11 10:40:00,64.96,65.0,64.94,64.98,129600.0,64.5734,64.6131,64.5535,64.5933,129600.0
2019-11-11 10:45:00,64.99,65.02,64.98,65.0,114540.0,64.6032,64.633,64.5933,64.6131,114540.0
2019-11-11 10:50:00,65.0,65.0,64.95,64.98,139400.0,64.6131,64.6131,64.5634,64.5933,139400.0
2019-11-11 10:55:00,64.96,64.97,64.93,64.93,78180.0,64.5734,64.5833,64.5436,64.5436,78180.0
2019-11-11 11:00:00,64.93,65.01,64.93,65.0,200820.0,64.5436,64.6231,64.5436,64.6131,200820.0
2019-11-11 11:05:00,64.99,65.0,64.95,64.97,106400.0,64.6032,64.6131,64.5634,64.5833,106400.0
2019-11-11 11:10:00,64.98,65.01,64.96,64.98,76300.0,64.5933,64.6231,64.5734,64.5933,76300.0
2019-11-11 11:15:00,65.0,65.11,65.0,65.11,148400.0,64.6131,64.7225,64.6131,64.7225,148400.0
2019-11-11 11:20:00,65.09,65.09,65.03,65.03,32000.0,64.7026,64.7026,64.643,64.643,32000.0
2019-11-11 11:25:00,65.03,65.04,64.99,65.02,94280.0,64.643,64.6529,64.6032,64.633,94280.0
2019-11-11 11:30:00,65.0,65.02,64.97,64.97,80360.0,64.6131,64.633,64.5833,64.5833,80360.0
2019-11-11 11:35:00,64.98,64.98,64.93,64.98,88660.0,64.5933,64.5933,64.5436,64.5933,88660.0
2019-11-11 11:40:00,64.99,64.99,64.92,64.97,89100.0,64.6032,64.6032,64.5336,64.5833,89100.0
2019-11-11 11:45:00,64.95,64.98,64.95,64.97,121220.0,64.5634,64.5933,64.5634,64.5833,121220.0
2019-11-11 11:50:00,64.96,64.96,64.91,64.91,108640.0,64.5734,64.5734,64.5237,64.5237,108640.0
2019-11-11 11:55:00,64.91,64.93,64.91,64.92,78780.0,64.5237,64.5436,64.5237,64.5336,78780.0
2019-11-11 12:00:00,64.92,64.95,64.87,64.89,196600.0,64.5336,64.5634,64.4839,64.5038,196600.0
2019-11-11 12:05:00,64.87,64.91,64.87,64.9,145160.0,64.4839,64.5237,64.4839,64.5137,145160.0
2019-11-11 12:10:00,64.89,64.9,64.87,64.87,112580.0,64.5038,64.5137,64.4839,64.4839,112580.0
2019-11-11 12:15:00,64.88,64.95,64.88,64.95,83880.0,64.4939,64.5634,64.4939,64.5634,83880.0
2019-11-11 12:20:00,64.95,64.95,64.92,64.94,63200.0,64.5634,64.5634,64.5336,64.5535,63200.0
2019-11-11 12:25:00,64.94,64.94,64.88,64.89,149840.0,64.5535,64.5535,64.4939,64.5038,149840.0
2019-11-11 12:30:00,64.9,64.94,64.89,64.93,83220.0,64.5137,64.5535,64.5038,64.5436,83220.0
2019-11-11 12:35:00,64.94,64.97,64.93,64.96,90000.0,64.5535,64.5833,64.5436,64.5734,90000.0
2019-11-11 12:40:00,64.98,65.01,64.96,64.97,126280.0,64.5933,64.6231,64.5734,64.5833,126280.0
2019-11-11 12:45:00,64.98,65.0,64.97,65.0,71000.0,64.5933,64.6131,64.5833,64.6131,71000.0
2019-11-11 12:50:00,64.99,65.01,64.97,65.0,141400.0,64.6032,64.6231,64.5833,64.6131,141400.0
2019-11-11 12:55:00,65.0,65.0,64.98,64.99,67000.0,64.6131,64.6131,64.5933,64.6032,67000.0
2019-11-11 13:00:00,64.99,65.02,64.98,64.99,64560.0,64.6032,64.633,64.5933,64.6032,64560.0
2019-11-11 13:05:00,64.98,65.0,64.96,64.97,102600.0,64.5933,64.6131,64.5734,64.5833,102600.0
2019-11-11 13:10:00,64.97,64.98,64.93,64.95,64800.0,64.5833,64.5933,64.5436,64.5634,64800.0
2019-11-11 13:15:00,64.96,64.98,64.95,64.97,33000.0,64.5734,64.5933,64.5634,64.5833,33000.0
2019-11-11 13:20:00,64.97,64.97,64.95,64.97,86440.0,64.5833,64.5833,64.5634,64.5833,86440.0
2019-11-11 13:25:00,64.96,64.97,64.88,64.88,304460.0,64.5734,64.5833,64.4939,64.4939,304460.0
2019-11-11 13:30:00,64.91,64.92,64.9,64.9,41200.0,64.5237,64.5336,64.5137,64.5137,41200.0
2019-11-11 13:35:00,64.91,64.94,64.91,64.93,34000.0,64.5237,64.5535,64.5237,64.5436,34000.0
2019-11-11 13:40:00,64.93,64.97,64.93,64.94,61300.0,64.5436,64.5833,64.5436,64.5535,61300.0
2019-11-11 13:45:00,64.94,64.97,64.94,64.95,36000.0,64.5535,64.5833,64.5535,64.5634,36000.0
2019-11-11 13:50:00,64.95,64.95,64.93,64.93,30820.0,64.5634,64.5634,64.5436,64.5436,30820.0
2019-11-11 13:55:00,64.92,64.93,64.91,64.92,52860.0,64.5336,64.5436,64.5237,64.5336,52860.0
2019-11-11 14:00:00,64.92,64.93,64.89,64.9,105000.0,64.5336,64.5436,64.5038,64.5137,105000.0
2019-11-11 14:05:00,64.9,64.92,64.9,64.92,41680.0,64.5137,64.5336,64.5137,64.5336,41680.0
2019-11-11 14:10:00,64.91,64.91,64.9,64.9,30000.0,64.5237,64.5237,64.5137,64.5137,30000.0
2019-11-11 14:15:00,64.91,64.95,64.91,64.95,62180.0,64.5237,64.5634,64.5237,64.5634,62180.0
2019-11-11 14:20:00,64.94,64.96,64.93,64.95,78000.0,64.5535,64.5734,64.5436,64.5634,78000.0
2019-11-11 14:25:00,64.96,64.97,64.93,64.94,63600.0,64.5734,64.5833,64.5436,64.5535,63600.0
2019-11-11 14:30:00,64.94,64.96,64.94,64.95,88940.0,64.5535,64.5734,64.5535,64.5634,88940.0
2019-11-11 14:35:00,64.95,64.96,64.94,64.95,103840.0,64.5634,64.5734,64.5535,64.5634,103840.0
2019-11-11 14:40:00,64.95,64.96,64.93,64.95,69360.0,64.5634,64.5734,64.5436,64.5634,69360.0
2019-11-11 14:45:00,64.95,64.96,64.94,64.94,64000.0,64.5634,64.5734,64.5535,64.5535,64000.0
2019-11-11 14:50:00,64.96,64.98,64.93,64.95,103480.0,64.5734,64.5933,64.5436,64.5634,103480.0
2019-11-11 14:55:00,64.97,64.98,64.93,64.95,97600.0,64.5833,64.5933,64.5436,64.5634,97600.0
2019-11-11 15:00:00,64.94,64.96,64.94,64.94,122020.0,64.5535,64.5734,64.5535,64.5535,122020.0
2019-11-11 15:05:00,64.95,64.95,64.93,64.94,147300.0,64.5634,64.5634,64.5436,64.5535,147300.0
2019-11-11 15:10:00,64.94,64.95,64.94,64.94,163660.0,64.5535,64.5634,64.5535,64.5535,163660.0
2019-11-11 15:15:00,64.95,64.96,64.93,64.93,94060.0,64.5634,64.5734,64.5436,64.5436,94060.0
2019-11-11 15:20:00,64.94,64.94,64.89,64.92,95560.0,64.5535,64.5535,64.5038,64.5336,95560.0
2019-11-11 15:25:00,64.92,64.93,64.9,64.9,81140.0,64.5336,64.5436,64.5137,64.5137,81140.0
2019-11-11 15:30:00,64.89,64.91,64.89,64.9,137520.0,64.5038,64.5237,64.5038,64.5137,137520.0
2019-11-11 15:35:00,64.89,64.92,64.88,64.9,131380.0,64.5038,64.5336,64.4939,64.5137,131380.0
2019-11-11 15:40:00,64.9,64.91,64.88,64.91,176120.0,64.5137,64.5237,64.4939,64.5237,176120.0
2019-11-11 15:45:00,64.91,64.96,64.89,64.94,193320.0,64.5237,64.5734,64.5038,64.5535,193320.0
2019-11-11 15:50:00,64.93,64.95,64.9,64.94,290720.0,64.5436,64.5634,64.5137,64.5535,290720.0
2019-11-11 15:55:00,64.96,64.97,64.92,64.95,379160.0,64.5734,64.5833,64.5336,64.5634,379160.0
2019-11-12 09:30:00,65.0,65.24,64.94,65.14,632060.0,64.6131,64.8517,64.5535,64.7523,632060.0
2019-11-12 09:35:00,65.14,65.19,65.13,65.15,159500.0,64.7523,64.802,64.7424,64.7622,159500.0
2019-11-12 09:40:00,65.15,65.19,65.1,65.1,95800.0,64.7622,64.802,64.7125,64.7125,95800.0
2019-11-12 09:45:00,65.09,65.11,65.07,65.08,34100.0,64.7026,64.7225,64.6827,64.6927,34100.0
2019-11-12 09:50:00,65.1,65.1,65.01,65.07,152560.0,64.7125,64.7125,64.6231,64.6827,152560.0
2019-11-12 09:55:00,65.06,65.08,65.03,65.05,294940.0,64.6728,64.6927,64.643,64.6628,294940.0
2019-11-12 10:00:00,65.07,65.1,65.03,65.04,169980.0,64.6827,64.7125,64.643,64.6529,169980.0
2019-11-12 10:05:00,65.03,65.06,65.02,65.03,32800.0,64.643,64.6728,64.633,64.643,32800.0
2019-11-12 10:10:00,65.05,65.08,64.98,65.0,118540.0,64.6628,64.6927,64.5933,64.6131,118540.0
2019-11-12 10:15:00,65.0,65.08,65.0,65.05,75320.0,64.6131,64.6927,64.6131,64.6628,75320.0
2019-11-12 10:20:00,65.07,65.08,65.03,65.06,98100.0,64.6827,64.6927,64.643,64.6728,98100.0
2019-11-12 10:25:00,65.06,65.07,65.05,65.07,75700.0,64.6728,64.6827,64.6628,64.6827,75700.0
2019-11-12 10:30:00,65.05,65.08,65.04,65.06,84460.0,64.6628,64.6927,64.6529,64.6728,84460.0
2019-11-12 10:35:00,65.08,65.17,65.07,65.15,136580.0,64.6927,64.7821,64.6827,64.7622,136580.0
2019-11-12 10:40:00,65.17,65.28,65.17,65.28,149840.0,64.7821,64.8915,64.7821,64.8915,149840.0
2019-11-12 10:45:00,65.27,65.28,65.23,65.27,255340.0,64.8815,64.8915,64.8418,64.8815,255340.0
2019-11-12 10:50:00,65.27,65.28,65.24,65.26,157860.0,64.8815,64.8915,64.8517,64.8716,157860.0
2019-11-12 10:55:00,65.26,65.28,65.24,65.27,40660.0,64.8716,64.8915,64.8517,64.8815,40660.0
2019-11-12 11:00:00,65.26,65.26,65.22,65.22,70740.0,64.8716,64.8716,64.8318,64.8318,70740.0
2019-11-12 11:05:00,65.23,65.27,65.22,65.26,91240.0,64.8418,64.8815,64.8318,64.8716,91240.0
2019-11-12 11:10:00,65.25,65.27,65.24,65.27,56000.0,64.8616,64.8815,64.8517,64.8815,56000.0
2019-11-12 11:15:00,65.27,65.36,65.27,65.36,195540.0,64.8815,64.971,64.8815,64.971,195540.0
2019-11-12 11:20:00,65.36,65.37,65.34,65.35,211800.0,64.971,64.9809,64.9511,64.9611,211800.0
2019-11-12 11:25:00,65.35,65.37,65.34,65.34,40140.0,64.9611,64.9809,64.9511,64.9511,40140.0
2019-11-12 11:30:00,65.37,65.37,65.32,65.35,68700.0,64.9809,64.9809,64.9312,64.9611,68700.0
2019-11-12 11:35:00,65.34,65.41,65.34,65.41,79440.0,64.9511,65.0207,64.9511,65.0207,79440.0
2019-11-12 11:40:00,65.41,65.44,65.41,65.43,79120.0,65.0207,65.0505,65.0207,65.0406,79120.0
2019-11-12 11:45:00,65.43,65.5,65.42,65.44,124080.0,65.0406,65.1102,65.0306,65.0505,124080.0
2019-11-12 11:50:00,65.47,65.48,65.42,65.42,88140.0,65.0803,65.0903,65.0306,65.0306,88140.0
2019-11-12 11:55:00,65.43,65.44,65.41,65.43,64000.0,65.0406,65.0505,65.0207,65.0406,64000.0
2019-11-12 12:00:00,65.45,65.47,65.42,65.43,42880.0,65.0605,65.0803,65.0306,65.0406,42880.0
2019-11-12 12:05:00,65.45,65.48,65.43,65.44,66880.0,65.0605,65.0903,65.0406,65.0505,66880.0
2019-11-12 12:10:00,65.46,65.48,65.45,65.45,72960.0,65.0704,65.0903,65.0605,65.0605,72960.0
2019-11-12 12:15:00,65.47,65.47,65.4,65.41,58000.0,65.0803,65.0803,65.0108,65.0207,58000.0
2019-11-12 12:20:00,65.4,65.41,65.37,65.38,29420.0,65.0108,65.0207,64.9809,64.9909,29420.0
2019-11-12 12:25:00,65.38,65.44,65.37,65.43,53600.0,64.9909,65.0505,64.9809,65.0406,53600.0
2019-11-12 12:30:00,65.45,65.49,65.45,65.46,119660.0,65.0605,65.1002,65.0605,65.0704,119660.0
2019-11-12 12:35:00,65.46,65.46,65.44,65.46,16240.0,65.0704,65.0704,65.0505,65.0704,16240.0
2019-11-12 12:40:00,65.47,65.47,65.41,65.44,59200.0,65.0803,65.0803,65.0207,65.0505,59200.0
2019-11-12 12:45:00,65.43,65.44,65.4,65.41,31720.0,65.0406,65.0505,65.0108,65.0207,31720.0
2019-11-12 12:50:00,65.39,65.41,65.34,65.35,97960.0,65.0008,65.0207,64.9511,64.9611,97960.0
2019-11-12 12:55:00,65.36,65.41,65.36,65.4,55000.0,64.971,65.0207,64.971,65.0108,55000.0
2019-11-12 13:00:00,65.4,65.41,65.39,65.39,52000.0,65.0108,65.0207,65.0008,65.0008,52000.0
2019-11-12 13:05:00,65.4,65.41,65.37,65.38,45560.0,65.0108,65.0207,64.9809,64.9909,45560.0
2019-11-12 13:10:00,65.4,65.4,65.29,65.3,72200.0,65.0108,65.0108,64.9014,64.9114,72200.0
2019-11-12 13:15:00,65.28,65.3,65.27,65.3,34000.0,64.8915,64.9114,64.8815,64.9114,34000.0
2019-11-12 13:20:00,65.3,65.31,65.25,65.26,86700.0,64.9114,64.9213,64.8616,64.8716,86700.0
2019-11-12 13:25:00,65.26,65.28,65.23,65.23,79280.0,64.8716,64.8915,64.8418,64.8418,79280.0
2019-11-12 13:30:00,65.24,65.27,65.23,65.24,66380.0,64.8517,64.8815,64.8418,64.8517,66380.0
2019-11-12 13:35:00,65.23,65.25,65.22,65.25,34780.0,64.8418,64.8616,64.8318,64.8616,34780.0
2019-11-12 13:40:00,65.26,65.28,65.23,65.23,50040.0,64.8716,64.8915,64.8418,64.8418,50040.0
2019-11-12 13:45:00,65.26,65.27,65.22,65.23,34000.0,64.8716,64.8815,64.8318,64.8418,34000.0
2019-11-12 13:50:00,65.22,65.25,65.2,65.23,63020.0,64.8318,64.8616,64.8119,64.8418,63020.0
2019-11-12 13:55:00,65.23,65.23,65.18,65.19,36000.0,64.8418,64.8418,64.7921,64.802,36000.0
2019-11-12 14:00:00,65.18,65.18,65.1,65.12,59160.0,64.7921,64.7921,64.7125,64.7324,59160.0
2019-11-12 14:05:00,65.12,65.12,65.07,65.12,41700.0,64.7324,64.7324,64.6827,64.7324,41700.0
2019-11-12 14:10:00,65.12,65.12,64.98,64.98,102120.0,64.7324,64.7324,64.5933,64.5933,102120.0
2019-11-12 14:15:00,64.97,64.99,64.95,64.99,59140.0,64.5833,64.6032,64.5634,64.6032,59140.0
2019-11-12 14:20:00,64.97,65.0,64.97,64.99,63000.0,64.5833,64.6131,64.5833,64.6032,63000.0
2019-11-12 14:25:00,64.99,65.0,64.92,64.94,69800.0,64.6032,64.6131,64.5336,64.5535,69800.0
2019-11-12 14:30:00,64.95,65.01,64.92,65.0,98560.0,64.5634,64.6231,64.5336,64.6131,98560.0
2019-11-12 14:35:00,64.99,65.0,64.95,64.95,54000.0,64.6032,64.6131,64.5634,64.5634,54000.0
2019-11-12 14:40:00,64.98,64.98,64.89,64.89,60400.0,64.5933,64.5933,64.5038,64.5038,60400.0
2019-11-12 14:45:00,64.92,64.93,64.91,64.91,23880.0,64.5336,64.5436,64.5237,64.5237,23880.0
2019-11-12 14:50:00,64.89,64.89,64.81,64.83,95000.0,64.5038,64.5038,64.4243,64.4441,95000.0
2019-11-12 14:55:00,64.82,64.85,64.79,64.8,72840.0,64.4342,64.464,64.4044,64.4143,72840.0
2019-11-12 15:00:00,64.83,64.84,64.82,64.83,39000.0,64.4441,64.4541,64.4342,64.4441,39000.0
2019-11-12 15:05:00,64.84,64.9,64.84,64.86,48160.0,64.4541,64.5137,64.4541,64.474,48160.0
2019-11-12 15:10:00,64.87,64.92,64.85,64.85,69960.0,64.4839,64.5336,64.464,64.464,69960.0
2019-11-12 15:15:00,64.84,64.86,64.79,64.81,87000.0,64.4541,64.474,64.4044,64.4243,87000.0
2019-11-12 15:20:00,64.82,64.88,64.82,64.85,73960.0,64.4342,64.4939,64.4342,64.464,73960.0
2019-11-12 15:25:00,64.88,64.91,64.87,64.9,48000.0,64.4939,64.5237,64.4839,64.5137,48000.0
2019-11-12 15:30:00,64.91,64.97,64.9,64.96,69460.0,64.5237,64.5833,64.5137,64.5734,69460.0
2019-11-12 15:35:00,64.96,64.96,64.92,64.92,68000.0,64.5734,64.5734,64.5336,64.5336,68000.0
2019-11-12 15:40:00,64.93,64.96,64.92,64.95,466460.0,64.5436,64.5734,64.5336,64.5634,466460.0
2019-11-12 15:45:00,64.96,65.0,64.94,64.98,146220.0,64.5734,64.6131,64.5535,64.5933,146220.0
2019-11-12 15:50:00,64.97,65.0,64.91,64.91,164220.0,64.5833,64.6131,64.5237,64.5237,164220.0
2019-11-12 15:55:00,64.92,64.98,64.9,64.94,549900.0,64.5336,64.5933,64.5137,64.5535,549900.0
2019-11-13 09:30:00,64.7,64.87,64.68,64.87,466660.0,64.3149,64.4839,64.295,64.4839,466660.0
2019-11-13 09:35:00,64.89,64.97,64.86,64.91,209020.0,64.5038,64.5833,64.474,64.5237,209020.0
2019-11-13 09:40:00,64.94,64.95,64.85,64.87,164900.0,64.5535,64.5634,64.464,64.4839,164900.0
2019-11-13 09:45:00,64.87,64.89,64.85,64.85,179680.0,64.4839,64.5038,64.464,64.464,179680.0
2019-11-13 09:50:00,64.86,64.86,64.77,64.83,116500.0,64.474,64.474,64.3845,64.4441,116500.0
2019-11-13 09:55:00,64.84,64.85,64.82,64.84,96900.0,64.4541,64.464,64.4342,64.4541,96900.0
2019-11-13 10:00:00,64.85,64.93,64.84,64.92,196980.0,64.464,64.5436,64.4541,64.5336,196980.0
2019-11-13 10:05:00,64.92,64.98,64.87,64.97,84000.0,64.5336,64.5933,64.4839,64.5833,84000.0
2019-11-13 10:10:00,64.99,65.0,64.95,65.0,110420.0,64.6032,64.6131,64.5634,64.6131,110420.0
2019-11-13 10:15:00,65.03,65.07,64.99,65.07,133440.0,64.643,64.6827,64.6032,64.6827,133440.0
2019-11-13 10:20:00,65.06,65.12,65.06,65.12,131400.0,64.6728,64.7324,64.6728,64.7324,131400.0
2019-11-13 10:25:00,65.12,65.13,65.1,65.12,46080.0,64.7324,64.7424,64.7125,64.7324,46080.0
2019-11-13 10:30:00,65.14,65.22,65.06,65.09,148160.0,64.7523,64.8318,64.6728,64.7026,148160.0
2019-11-13 10:35:00,65.08,65.13,65.03,65.11,119640.0,64.6927,64.7424,64.643,64.7225,119640.0
2019-11-13 10:40:00,65.15,65.15,65.07,65.1,44320.0,64.7622,64.7622,64.6827,64.7125,44320.0
2019-11-13 10:45:00,65.09,65.14,65.07,65.07,94600.0,64.7026,64.7523,64.6827,64.6827,94600.0
2019-11-13 10:50:00,65.07,65.09,65.05,65.08,34000.0,64.6827,64.7026,64.6628,64.6927,34000.0
2019-11-13 10:55:00,65.08,65.1,65.06,65.06,96440.0,64.6927,64.7125,64.6728,64.6728,96440.0
2019-11-13 11:00:00,65.07,65.08,65.02,65.02,119800.0,64.6827,64.6927,64.633,64.633,119800.0
2019-11-13 11:05:00,65.03,65.06,65.02,65.03,126800.0,64.643,64.6728,64.633,64.643,126800.0
2019-11-13 11:10:00,65.03,65.03,64.94,64.96,96840.0,64.643,64.643,64.5535,64.5734,96840.0
2019-11-13 11:15:00,64.97,65.0,64.94,64.95,60780.0,64.5833,64.6131,64.5535,64.5634,60780.0
2019-11-13 11:20:00,64.98,65.0,64.95,64.95,24120.0,64.5933,64.6131,64.5634,64.5634,24120.0
2019-11-13 11:25:00,64.96,64.96,64.92,64.94,26000.0,64.5734,64.5734,64.5336,64.5535,26000.0
2019-11-13 11:30:00,64.93,64.96,64.89,64.94,38000.0,64.5436,64.5734,64.5038,64.5535,38000.0
2019-11-13 11:35:00,64.95,65.03,64.95,65.02,60160.0,64.5634,64.643,64.5634,64.633,60160.0
2019-11-13 11:40:00,65.01,65.08,64.96,65.08,48300.0,64.6231,64.6927,64.5734,64.6927,48300.0
2019-11-13 11:45:00,65.09,65.1,65.01,65.1,87720.0,64.7026,64.7125,64.6231,64.7125,87720.0
2019-11-13 11:50:00,65.09,65.16,65.09,65.14,53740.0,64.7026,64.7722,64.7026,64.7523,53740.0
2019-11-13 11:55:00,65.14,65.14,65.11,65.13,60120.0,64.7523,64.7523,64.7225,64.7424,60120.0
2019-11-13 12:00:00,65.13,65.14,65.07,65.07,26000.0,64.7424,64.7523,64.6827,64.6827,26000.0
2019-11-13 12:05:00,65.07,65.09,65.04,65.05,30000.0,64.6827,64.7026,64.6529,64.6628,30000.0
2019-11-13 12:10:00,65.03,65.08,65.01,65.08,58000.0,64.643,64.6927,64.6231,64.6927,58000.0
2019-11-13 12:15:00,65.06,65.08,65.03,65.06,39420.0,64.6728,64.6927,64.643,64.6728,39420.0
2019-11-13 12:20:00,65.05,65.07,65.03,65.05,33380.0,64.6628,64.6827,64.643,64.6628,33380.0
2019-11-13 12:25:00,65.05,65.06,65.04,65.06,12000.0,64.6628,64.6728,64.6529,64.6728,12000.0
2019-11-13 12:30:00,65.03,65.07,65.03,65.04,28000.0,64.643,64.6827,64.643,64.6529,28000.0
2019-11-13 12:35:00,65.07,65.12,65.07,65.12,26580.0,64.6827,64.7324,64.6827,64.7324,26580.0
2019-11-13 12:40:00,65.1,65.15,65.08,65.08,66400.0,64.7125,64.7622,64.6927,64.6927,66400.0
2019-11-13 12:45:00,65.09,65.14,65.08,65.14,20500.0,64.7026,64.7523,64.6927,64.7523,20500.0
2019-11-13 12:50:00,65.1,65.14,65.1,65.1,58000.0,64.7125,64.7523,64.7125,64.7125,58000.0
2019-11-13 12:55:00,65.14,65.14,65.12,65.12,34520.0,64.7523,64.7523,64.7324,64.7324,34520.0
2019-11-13 13:00:00,65.14,65.14,65.1,65.12,44280.0,64.7523,64.7523,64.7125,64.7324,44280.0
2019-11-13 13:05:00,65.12,65.15,65.12,65.14,34040.0,64.7324,64.7622,64.7324,64.7523,34040.0
2019-11-13 13:10:00,65.14,65.15,65.14,65.15,63360.0,64.7523,64.7622,64.7523,64.7622,63360.0
2019-11-13 13:15:00,65.15,65.16,65.13,65.14,44000.0,64.7622,64.7722,64.7424,64.7523,44000.0
2019-11-13 13:20:00,65.13,65.13,65.09,65.1,38940.0,64.7424,64.7424,64.7026,64.7125,38940.0
2019-11-13 13:25:00,65.11,65.12,65.07,65.1,26000.0,64.7225,64.7324,64.6827,64.7125,26000.0
2019-11-13 13:30:00,65.1,65.14,65.1,65.14,33140.0,64.7125,64.7523,64.7125,64.7523,33140.0
2019-11-13 13:35:00,65.12,65.12,65.09,65.09,61640.0,64.7324,64.7324,64.7026,64.7026,61640.0
2019-11-13 13:40:00,65.1,65.1,65.09,65.09,11160.0,64.7125,64.7125,64.7026,64.7026,11160.0
2019-11-13 13:45:00,65.1,65.1,65.09,65.1,81660.0,64.7125,64.7125,64.7026,64.7125,81660.0
2019-11-13 13:50:00,65.09,65.1,65.03,65.03,50000.0,64.7026,64.7125,64.643,64.643,50000.0
2019-11-13 13:55:00,65.04,65.04,64.8,64.85,227960.0,64.6529,64.6529,64.4143,64.464,227960.0
2019-11-13 14:00:00,64.85,64.88,64.76,64.88,41400.0,64.464,64.4939,64.3746,64.4939,41400.0
2019-11-13 14:05:00,64.86,64.9,64.82,64.87,72320.0,64.474,64.5137,64.4342,64.4839,72320.0
2019-11-13 14:10:00,64.85,64.86,64.75,64.79,73100.0,64.464,64.474,64.3646,64.4044,73100.0
2019-11-13 14:15:00,64.8,64.83,64.76,64.8,45660.0,64.4143,64.4441,64.3746,64.4143,45660.0
2019-11-13 14:20:00,64.8,64.8,64.78,64.78,28380.0,64.4143,64.4143,64.3944,64.3944,28380.0
2019-11-13 14:25:00,64.76,64.8,64.76,64.8,32620.0,64.3746,64.4143,64.3746,64.4143,32620.0
2019-11-13 14:30:00,64.78,64.82,64.76,64.78,42420.0,64.3944,64.4342,64.3746,64.3944,42420.0
2019-11-13 14:35:00,64.76,64.78,64.76,64.78,34740.0,64.3746,64.3944,64.3746,64.3944,34740.0
2019-11-13 14:40:00,64.79,64.86,64.79,64.86,18640.0,64.4044,64.474,64.4044,64.474,18640.0
2019-11-13 14:45:00,64.86,64.9,64.84,64.89,44460.0,64.474,64.5137,64.4541,64.5038,44460.0
2019-11-13 14:50:00,64.89,64.92,64.89,64.92,4000.0,64.5038,64.5336,64.5038,64.5336,4000.0
2019-11-13 14:55:00,64.91,64.96,64.9,64.96,51280.0,64.5237,64.5734,64.5137,64.5734,51280.0
2019-11-13 15:00:00,64.98,65.01,64.95,64.99,90460.0,64.5933,64.6231,64.5634,64.6032,90460.0
2019-11-13 15:05:00,65.02,65.02,64.95,64.98,105400.0,64.633,64.633,64.5634,64.5933,105400.0
2019-11-13 15:10:00,64.96,64.98,64.94,64.96,114580.0,64.5734,64.5933,64.5535,64.5734,114580.0
2019-11-13 15:15:00,64.97,64.97,64.93,64.94,68480.0,64.5833,64.5833,64.5436,64.5535,68480.0
2019-11-13 15:20:00,64.96,64.97,64.95,64.96,54000.0,64.5734,64.5833,64.5634,64.5734,54000.0
2019-11-13 15:25:00,64.96,64.97,64.94,64.95,87240.0,64.5734,64.5833,64.5535,64.5634,87240.0
2019-11-13 15:30:00,64.94,64.97,64.93,64.97,46000.0,64.5535,64.5833,64.5436,64.5833,46000.0
2019-11-13 15:35:00,64.99,65.0,64.94,64.95,75520.0,64.6032,64.6131,64.5535,64.5634,75520.0
2019-11-13 15:40:00,64.94,64.96,64.94,64.96,113060.0,64.5535,64.5734,64.5535,64.5734,113060.0
2019-11-13 15:45:00,64.94,64.96,64.9,64.9,172020.0,64.5535,64.5734,64.5137,64.5137,172020.0
2019-11-13 15:50:00,64.89,64.89,64.8,64.89,340840.0,64.5038,64.5038,64.4143,64.5038,340840.0
2019-11-13 15:55:00,64.9,64.95,64.87,64.88,477680.0,64.5137,64.5634,64.4839,64.4939,477680.0
2019-11-14 09:30:00,64.86,64.91,64.78,64.87,224160.0,64.474,64.5237,64.3944,64.4839,224160.0
2019-11-14 09:35:00,64.9,64.98,64.9,64.95,121840.0,64.5137,64.5933,64.5137,64.5634,121840.0
2019-11-14 09:40:00,64.97,64.99,64.9,64.92,143020.0,64.5833,64.6032,64.5137,64.5336,143020.0
2019-11-14 09:45:00,64.91,64.98,64.82,64.97,129500.0,64.5237,64.5933,64.4342,64.5833,129500.0
2019-11-14 09:50:00,65.0,65.06,64.95,64.96,190040.0,64.6131,64.6728,64.5634,64.5734,190040.0
2019-11-14 09:55:00,64.98,65.06,64.98,65.06,141380.0,64.5933,64.6728,64.5933,64.6728,141380.0
2019-11-14 10:00:00,65.07,65.26,65.07,65.26,342280.0,64.6827,64.8716,64.6827,64.8716,342280.0
2019-11-14 10:05:00,65.26,65.29,65.24,65.29,146540.0,64.8716,64.9014,64.8517,64.9014,146540.0
2019-11-14 10:10:00,65.27,65.29,65.24,65.27,94280.0,64.8815,64.9014,64.8517,64.8815,94280.0
2019-11-14 10:15:00,65.26,65.28,65.16,65.19,67360.0,64.8716,64.8915,64.7722,64.802,67360.0
2019-11-14 10:20:00,65.19,65.24,65.18,65.2,48580.0,64.802,64.8517,64.7921,64.8119,48580.0
2019-11-14 10:25:00,65.24,65.24,65.2,65.23,103840.0,64.8517,64.8517,64.8119,64.8418,103840.0
2019-11-14 10:30:00,65.23,65.3,65.22,65.3,101360.0,64.8418,64.9114,64.8318,64.9114,101360.0
2019-11-14 10:35:00,65.3,65.35,65.27,65.33,92960.0,64.9114,64.9611,64.8815,64.9412,92960.0
2019-11-14 10:40:00,65.31,65.39,65.31,65.38,67780.0,64.9213,65.0008,64.9213,64.9909,67780.0
2019-11-14 10:45:00,65.37,65.38,65.3,65.31,44060.0,64.9809,64.9909,64.9114,64.9213,44060.0
2019-11-14 10:50:00,65.33,65.34,65.23,65.23,42160.0,64.9412,64.9511,64.8418,64.8418,42160.0
2019-11-14 10:55:00,65.24,65.25,65.1,65.13,84400.0,64.8517,64.8616,64.7125,64.7424,84400.0
2019-11-14 11:00:00,65.12,65.3,65.12,65.27,124800.0,64.7324,64.9114,64.7324,64.8815,124800.0
2019-11-14 11:05:00,65.29,65.34,65.26,65.3,44120.0,64.9014,64.9511,64.8716,64.9114,44120.0
2019-11-14 11:10:00,65.3,65.33,65.29,65.3,36000.0,64.9114,64.9412,64.9014,64.9114,36000.0
2019-11-14 11:15:00,65.27,65.33,65.27,65.31,80920.0,64.8815,64.9412,64.8815,64.9213,80920.0
2019-11-14 11:20:00,65.32,65.32,65.22,65.24,237180.0,64.9312,64.9312,64.8318,64.8517,237180.0
2019-11-14 11:25:00,65.24,65.26,65.23,65.26,56360.0,64.8517,64.8716,64.8418,64.8716,56360.0
2019-11-14 11:30:00,65.25,65.27,65.21,65.21,72280.0,64.8616,64.8815,64.8219,64.8219,72280.0
2019-11-14 11:35:00,65.22,65.22,65.17,65.17,40000.0,64.8318,64.8318,64.7821,64.7821,40000.0
2019-11-14 11:40:00,65.17,65.19,65.1,65.11,66000.0,64.7821,64.802,64.7125,64.7225,66000.0
2019-11-14 11:45:00,65.1,65.12,65.06,65.11,159800.0,64.7125,64.7324,64.6728,64.7225,159800.0
2019-11-14 11:50:00,65.1,65.12,65.08,65.11,38000.0,64.7125,64.7324,64.6927,64.7225,38000.0
2019-11-14 11:55:00,65.11,65.17,65.11,65.12,54000.0,64.7225,64.7821,64.7225,64.7324,54000.0
2019-11-14 12:00:00,65.11,65.14,65.06,65.12,50440.0,64.7225,64.7523,64.6728,64.7324,50440.0
2019-11-14 12:05:00,65.13,65.16,65.11,65.16,24000.0,64.7424,64.7722,64.7225,64.7722,24000.0
2019-11-14 12:10:00,65.16,65.16,65.14,65.14,22000.0,64.7722,64.7722,64.7523,64.7523,22000.0
2019-11-14 12:15:00,65.16,65.2,65.15,65.19,30000.0,64.7722,64.8119,64.7622,64.802,30000.0
2019-11-14 12:20:00,65.2,65.21,65.19,65.19,14000.0,64.8119,64.8219,64.802,64.802,14000.0
2019-11-14 12:25:00,65.2,65.27,65.2,65.27,32000.0,64.8119,64.8815,64.8119,64.8815,32000.0
2019-11-14 12:30:00,65.26,65.32,65.26,65.32,76500.0,64.8716,64.9312,64.8716,64.9312,76500.0
2019-11-14 12:35:00,65.32,65.36,65.31,65.36,61200.0,64.9312,64.971,64.9213,64.971,61200.0
2019-11-14 12:40:00,65.37,65.38,65.34,65.37,77660.0,64.9809,64.9909,64.9511,64.9809,77660.0
2019-11-14 12:45:00,65.37,65.39,65.37,65.38,53980.0,64.9809,65.0008,64.9809,64.9909,53980.0
2019-11-14 12:50:00,65.4,65.41,65.37,65.39,88000.0,65.0108,65.0207,64.9809,65.0008,88000.0
2019-11-14 12:55:00,65.38,65.41,65.36,65.4,59000.0,64.9909,65.0207,64.971,65.0108,59000.0
2019-11-14 13:00:00,65.41,65.46,65.41,65.44,62940.0,65.0207,65.0704,65.0207,65.0505,62940.0
2019-11-14 13:05:00,65.46,65.48,65.45,65.45,80280.0,65.0704,65.0903,65.0605,65.0605,80280.0
2019-11-14 13:10:00,65.46,65.47,65.45,65.46,52000.0,65.0704,65.0803,65.0605,65.0704,52000.0
2019-11-14 13:15:00,65.47,65.49,65.46,65.49,94260.0,65.0803,65.1002,65.0704,65.1002,94260.0
2019-11-14 13:20:00,65.5,65.53,65.5,65.52,106260.0,65.1102,65.14,65.1102,65.13,106260.0
2019-11-14 13:25:00,65.51,65.6,65.51,65.6,204740.0,65.1201,65.2096,65.1201,65.2096,204740.0
2019-11-14 13:30:00,65.58,65.65,65.58,65.64,107160.0,65.1897,65.2593,65.1897,65.2493,107160.0
2019-11-14 13:35:00,65.63,65.65,65.62,65.63,155360.0,65.2394,65.2593,65.2294,65.2394,155360.0
2019-11-14 13:40:00,65.65,65.65,65.62,65.62,73700.0,65.2593,65.2593,65.2294,65.2294,73700.0
2019-11-14 13:45:00,65.63,65.68,65.63,65.67,90700.0,65.2394,65.2891,65.2394,65.2791,90700.0
2019-11-14 13:50:00,65.67,65.72,65.67,65.69,162280.0,65.2791,65.3289,65.2791,65.299,162280.0
2019-11-14 13:55:00,65.71,65.72,65.52,65.58,168620.0,65.3189,65.3289,65.13,65.1897,168620.0
2019-11-14 14:00:00,65.58,65.61,65.56,65.61,92680.0,65.1897,65.2195,65.1698,65.2195,92680.0
2019-11-14 14:05:00,65.61,65.65,65.6,65.61,41000.0,65.2195,65.2593,65.2096,65.2195,41000.0
2019-11-14 14:10:00,65.62,65.65,65.6,65.6,52220.0,65.2294,65.2593,65.2096,65.2096,52220.0
2019-11-14 14:15:00,65.63,65.68,65.63,65.67,86780.0,65.2394,65.2891,65.2394,65.2791,86780.0
2019-11-14 14:20:00,65.67,65.7,65.66,65.68,47000.0,65.2791,65.309,65.2692,65.2891,47000.0
2019-11-14 14:25:00,65.67,65.68,65.66,65.67,51000.0,65.2791,65.2891,65.2692,65.2791,51000.0
2019-11-14 14:30:00,65.66,65.67,65.62,65.67,40000.0,65.2692,65.2791,65.2294,65.2791,40000.0
2019-11-14 14:35:00,65.67,65.68,65.63,65.66,56000.0,65.2791,65.2891,65.2394,65.2692,56000.0
2019-11-14 14:40:00,65.66,65.67,65.61,65.63,66060.0,65.2692,65.2791,65.2195,65.2394,66060.0
2019-11-14 14:45:00,65.61,65.68,65.6,65.68,81240.0,65.2195,65.2891,65.2096,65.2891,81240.0
2019-11-14 14:50:00,65.67,65.68,65.63,65.64,62320.0,65.2791,65.2891,65.2394,65.2493,62320.0
2019-11-14 14:55:00,65.63,65.66,65.63,65.63,41300.0,65.2394,65.2692,65.2394,65.2394,41300.0
2019-11-14 15:00:00,65.63,65.65,65.61,65.62,62460.0,65.2394,65.2593,65.2195,65.2294,62460.0
2019-11-14 15:05:00,65.62,65.64,65.61,65.63,71440.0,65.2294,65.2493,65.2195,65.2394,71440.0
2019-11-14 15:10:00,65.62,65.63,65.57,65.58,54000.0,65.2294,65.2394,65.1797,65.1897,54000.0
2019-11-14 15:15:00,65.6,65.64,65.6,65.63,58000.0,65.2096,65.2493,65.2096,65.2394,58000.0
2019-11-14 15:20:00,65.64,65.69,65.63,65.67,98120.0,65.2493,65.299,65.2394,65.2791,98120.0
2019-11-14 15:25:00,65.68,65.71,65.67,65.71,89580.0,65.2891,65.3189,65.2791,65.3189,89580.0
2019-11-14 15:30:00,65.71,65.77,65.7,65.76,207980.0,65.3189,65.3786,65.309,65.3686,207980.0
2019-11-14 15:35:00,65.77,65.85,65.77,65.84,258980.0,65.3786,65.4581,65.3786,65.4481,258980.0
2019-11-14 15:40:00,65.85,65.85,65.43,65.47,1785520.0,65.4581,65.4581,65.0406,65.0803,1785520.0
2019-11-14 15:45:00,65.43,65.54,65.34,65.5,643820.0,65.0406,65.1499,64.9511,65.1102,643820.0
2019-11-14 15:50:00,65.48,65.63,65.42,65.42,699100.0,65.0903,65.2394,65.0306,65.0306,699100.0
2019-11-14 15:55:00,65.42,65.62,65.4,65.58,1014480.0,65.0306,65.2294,65.0108,65.1897,1014480.0
2019-11-15 09:30:00,65.85,65.95,65.77,65.77,2036980.0,65.4581,65.5575,65.3786,65.3786,2036980.0
2019-11-15 09:35:00,65.75,65.95,65.71,65.93,272460.0,65.3587,65.5575,65.3189,65.5376,272460.0
2019-11-15 09:40:00,65.92,66.08,65.91,66.08,457840.0,65.5277,65.6867,65.5177,65.6867,457840.0
2019-11-15 09:45:00,66.07,66.21,66.07,66.1,356280.0,65.6768,65.8159,65.6768,65.7066,356280.0
2019-11-15 09:50:00,66.12,66.26,66.08,66.21,292740.0,65.7265,65.8656,65.6867,65.8159,292740.0
2019-11-15 09:55:00,66.19,66.22,66.09,66.13,217620.0,65.7961,65.8259,65.6966,65.7364,217620.0
2019-11-15 10:00:00,66.12,66.22,66.11,66.22,107000.0,65.7265,65.8259,65.7165,65.8259,107000.0
2019-11-15 10:05:00,66.22,66.39,66.22,66.38,418720.0,65.8259,65.9949,65.8259,65.9849,418720.0
2019-11-15 10:10:00,66.38,66.46,66.36,66.44,282980.0,65.9849,66.0644,65.965,66.0446,282980.0
2019-11-15 10:15:00,66.45,66.59,66.43,66.56,562760.0,66.0545,66.1937,66.0346,66.1639,562760.0
2019-11-15 10:20:00,66.57,66.62,66.49,66.5,273980.0,66.1738,66.2235,66.0943,66.1042,273980.0
2019-11-15 10:25:00,66.5,66.54,66.47,66.51,185300.0,66.1042,66.144,66.0744,66.1141,185300.0
2019-11-15 10:30:00,66.51,66.55,66.39,66.42,217500.0,66.1141,66.1539,65.9949,66.0247,217500.0
2019-11-15 10:35:00,66.42,66.47,66.42,66.42,89240.0,66.0247,66.0744,66.0247,66.0247,89240.0
2019-11-15 10:40:00,66.42,66.47,66.4,66.46,74000.0,66.0247,66.0744,66.0048,66.0644,74000.0
2019-11-15 10:45:00,66.47,66.48,66.44,66.47,120200.0,66.0744,66.0843,66.0446,66.0744,120200.0
2019-11-15 10:50:00,66.48,66.52,66.46,66.48,91640.0,66.0843,66.1241,66.0644,66.0843,91640.0
2019-11-15 10:55:00,66.48,66.55,66.48,66.55,48500.0,66.0843,66.1539,66.0843,66.1539,48500.0
2019-11-15 11:00:00,66.55,66.61,66.55,66.6,85220.0,66.1539,66.2136,66.1539,66.2036,85220.0
2019-11-15 11:05:00,66.61,66.67,66.61,66.66,204360.0,66.2136,66.2732,66.2136,66.2633,204360.0
2019-11-15 11:10:00,66.67,66.67,66.63,66.64,118520.0,66.2732,66.2732,66.2334,66.2434,118520.0
2019-11-15 11:15:00,66.64,66.65,66.62,66.65,92820.0,66.2434,66.2533,66.2235,66.2533,92820.0
2019-11-15 11:20:00,66.66,66.69,66.64,66.68,124840.0,66.2633,66.2931,66.2434,66.2831,124840.0
2019-11-15 11:25:00,66.66,66.71,66.66,66.71,139960.0,66.2633,66.313,66.2633,66.313,139960.0
2019-11-15 11:30:00,66.71,66.71,66.57,66.6,182640.0,66.313,66.313,66.1738,66.2036,182640.0
2019-11-15 11:35:00,66.58,66.61,66.57,66.59,30000.0,66.1837,66.2136,66.1738,66.1937,30000.0
2019-11-15 11:40:00,66.61,66.62,66.58,66.58,60760.0,66.2136,66.2235,66.1837,66.1837,60760.0
2019-11-15 11:45:00,66.58,66.58,66.57,66.57,22000.0,66.1837,66.1837,66.1738,66.1738,22000.0
2019-11-15 11:50:00,66.59,66.59,66.56,66.57,28220.0,66.1937,66.1937,66.1639,66.1738,28220.0
2019-11-15 11:55:00,66.58,66.58,66.52,66.54,45480.0,66.1837,66.1837,66.1241,66.144,45480.0
2019-11-15 12:00:00,66.55,66.56,66.51,66.55,112320.0,66.1539,66.1639,66.1141,66.1539,112320.0
2019-11-15 12:05:00,66.54,66.55,66.53,66.55,63960.0,66.144,66.1539,66.134,66.1539,63960.0
2019-11-15 12:10:00,66.55,66.58,66.5,66.53,95580.0,66.1539,66.1837,66.1042,66.134,95580.0
2019-11-15 12:15:00,66.53,66.6,66.52,66.56,182120.0,66.134,66.2036,66.1241,66.1639,182120.0
2019-11-15 12:20:00,66.55,66.55,66.47,66.49,131860.0,66.1539,66.1539,66.0744,66.0943,131860.0
2019-11-15 12:25:00,66.47,66.52,66.47,66.47,37360.0,66.0744,66.1241,66.0744,66.0744,37360.0
2019-11-15 12:30:00,66.48,66.49,66.42,66.44,72400.0,66.0843,66.0943,66.0247,66.0446,72400.0
2019-11-15 12:35:00,66.45,66.48,66.44,66.48,94900.0,66.0545,66.0843,66.0446,66.0843,94900.0
2019-11-15 12:40:00,66.47,66.52,66.47,66.51,64980.0,66.0744,66.1241,66.0744,66.1141,64980.0
2019-11-15 12:45:00,66.5,66.51,66.47,66.48,42820.0,66.1042,66.1141,66.0744,66.0843,42820.0
2019-11-15 12:50:00,66.48,66.5,66.46,66.46,69420.0,66.0843,66.1042,66.0644,66.0644,69420.0
2019-11-15 12:55:00,66.47,66.53,66.41,66.5,202700.0,66.0744,66.134,66.0147,66.1042,202700.0
2019-11-15 13:00:00,66.5,66.53,66.45,66.46,67020.0,66.1042,66.134,66.0545,66.0644,67020.0
2019-11-15 13:05:00,66.45,66.45,66.41,66.43,41660.0,66.0545,66.0545,66.0147,66.0346,41660.0
2019-11-15 13:10:00,66.43,66.43,66.4,66.4,67660.0,66.0346,66.0346,66.0048,66.0048,67660.0
2019-11-15 13:15:00,66.4,66.43,66.4,66.43,61640.0,66.0048,66.0346,66.0048,66.0346,61640.0
2019-11-15 13:20:00,66.44,66.45,66.38,66.41,44520.0,66.0446,66.0545,65.9849,66.0147,44520.0
2019-11-15 13:25:00,66.39,66.44,66.39,66.4,52400.0,65.9949,66.0446,65.9949,66.0048,52400.0
2019-11-15 13:30:00,66.41,66.43,66.39,66.39,28000.0,66.0147,66.0346,65.9949,65.9949,28000.0
2019-11-15 13:35:00,66.39,66.41,66.34,66.34,54640.0,65.9949,66.0147,65.9452,65.9452,54640.0
2019-11-15 13:40:00,66.34,66.43,66.34,66.43,143780.0,65.9452,66.0346,65.9452,66.0346,143780.0
2019-11-15 13:45:00,66.43,66.43,66.4,66.41,176380.0,66.0346,66.0346,66.0048,66.0147,176380.0
2019-11-15 13:50:00,66.41,66.44,66.4,66.4,80600.0,66.0147,66.0446,66.0048,66.0048,80600.0
2019-11-15 13:55:00,66.42,66.43,66.41,66.42,82180.0,66.0247,66.0346,66.0147,66.0247,82180.0
2019-11-15 14:00:00,66.42,66.44,66.41,66.42,83460.0,66.0247,66.0446,66.0147,66.0247,83460.0
2019-11-15 14:05:00,66.42,66.46,66.42,66.46,80000.0,66.0247,66.0644,66.0247,66.0644,80000.0
2019-11-15 14:10:00,66.47,66.48,66.46,66.48,76220.0,66.0744,66.0843,66.0644,66.0843,76220.0
2019-11-15 14:15:00,66.48,66.5,66.47,66.48,121120.0,66.0843,66.1042,66.0744,66.0843,121120.0
2019-11-15 14:20:00,66.48,66.48,66.46,66.47,76000.0,66.0843,66.0843,66.0644,66.0744,76000.0
2019-11-15 14:25:00,66.48,66.48,66.43,66.44,80600.0,66.0843,66.0843,66.0346,66.0446,80600.0
2019-11-15 14:30:00,66.43,66.45,66.42,66.45,52280.0,66.0346,66.0545,66.0247,66.0545,52280.0
2019-11-15 14:35:00,66.45,66.46,66.43,66.45,38000.0,66.0545,66.0644,66.0346,66.0545,38000.0
2019-11-15 14:40:00,66.46,66.5,66.46,66.49,94000.0,66.0644,66.1042,66.0644,66.0943,94000.0
2019-11-15 14:45:00,66.49,66.49,66.46,66.49,29980.0,66.0943,66.0943,66.0644,66.0943,29980.0
2019-11-15 14:50:00,66.49,66.49,66.47,66.47,68880.0,66.0943,66.0943,66.0744,66.0744,68880.0
2019-11-15 14:55:00,66.48,66.5,66.48,66.5,95980.0,66.0843,66.1042,66.0843,66.1042,95980.0
2019-11-15 15:00:00,66.5,66.53,66.49,66.5,67400.0,66.1042,66.134,66.0943,66.1042,67400.0
2019-11-15 15:05:00,66.5,66.54,66.49,66.54,364400.0,66.1042,66.144,66.0943,66.144,364400.0
2019-11-15 15:10:00,66.53,66.54,66.5,66.54,106400.0,66.134,66.144,66.1042,66.144,106400.0
2019-11-15 15:15:00,66.52,66.53,66.48,66.53,118680.0,66.1241,66.134,66.0843,66.134,118680.0
2019-11-15 15:20:00,66.54,66.58,66.52,66.56,228780.0,66.144,66.1837,66.1241,66.1639,228780.0
2019-11-15 15:25:00,66.55,66.57,66.53,66.55,180780.0,66.1539,66.1738,66.134,66.1539,180780.0
2019-11-15 15:30:00,66.55,66.62,66.55,66.6,181520.0,66.1539,66.2235,66.1539,66.2036,181520.0
2019-11-15 15:35:00,66.6,66.65,66.6,66.64,225260.0,66.2036,66.2533,66.2036,66.2434,225260.0
2019-11-15 15:40:00,66.65,66.65,66.61,66.62,219460.0,66.2533,66.2533,66.2136,66.2235,219460.0
2019-11-15 15:45:00,66.63,66.67,66.62,66.66,265060.0,66.2334,66.2732,66.2235,66.2633,265060.0
2019-11-15 15:50:00,66.67,66.7,66.65,66.7,508240.0,66.2732,66.303,66.2533,66.303,508240.0
2019-11-15 15:55:00,66.7,66.74,66.63,66.74,1246580.0,66.303,66.3428,66.2334,66.3428,1246580.0
2019-11-18 09:30:00,66.61,66.78,66.44,66.48,1096980.0,66.2136,66.3825,66.0446,66.0843,1096980.0
2019-11-18 09:35:00,66.47,66.47,66.2,66.23,235860.0,66.0744,66.0744,65.806,65.8358,235860.0
2019-11-18 09:40:00,66.23,66.24,66.0,66.01,202880.0,65.8358,65.8458,65.6072,65.6171,202880.0
2019-11-18 09:45:00,66.05,66.23,66.05,66.18,269880.0,65.6569,65.8358,65.6569,65.7861,269880.0
2019-11-18 09:50:00,66.2,66.27,66.18,66.19,268460.0,65.806,65.8756,65.7861,65.7961,268460.0
2019-11-18 09:55:00,66.18,66.23,66.16,66.23,105060.0,65.7861,65.8358,65.7662,65.8358,105060.0
2019-11-18 10:00:00,66.21,66.29,66.19,66.28,209720.0,65.8159,65.8955,65.7961,65.8855,209720.0
2019-11-18 10:05:00,66.28,66.29,66.2,66.2,103360.0,65.8855,65.8955,65.806,65.806,103360.0
2019-11-18 10:10:00,66.19,66.27,66.17,66.17,115940.0,65.7961,65.8756,65.7762,65.7762,115940.0
2019-11-18 10:15:00,66.16,66.18,66.06,66.11,139020.0,65.7662,65.7861,65.6668,65.7165,139020.0
2019-11-18 10:20:00,66.1,66.14,66.08,66.1,105000.0,65.7066,65.7464,65.6867,65.7066,105000.0
2019-11-18 10:25:00,66.09,66.15,66.07,66.1,234940.0,65.6966,65.7563,65.6768,65.7066,234940.0
2019-11-18 10:30:00,66.11,66.17,66.1,66.17,28000.0,65.7165,65.7762,65.7066,65.7762,28000.0
2019-11-18 10:35:00,66.15,66.17,66.12,66.15,81480.0,65.7563,65.7762,65.7265,65.7563,81480.0
2019-11-18 10:40:00,66.15,66.2,66.15,66.2,86360.0,65.7563,65.806,65.7563,65.806,86360.0
2019-11-18 10:45:00,66.2,66.21,66.14,66.2,256320.0,65.806,65.8159,65.7464,65.806,256320.0
2019-11-18 10:50:00,66.2,66.24,66.17,66.17,79100.0,65.806,65.8458,65.7762,65.7762,79100.0
2019-11-18 10:55:00,66.15,66.18,66.1,66.11,58000.0,65.7563,65.7861,65.7066,65.7165,58000.0
2019-11-18 11:00:00,66.11,66.14,66.08,66.11,167620.0,65.7165,65.7464,65.6867,65.7165,167620.0
2019-11-18 11:05:00,66.06,66.09,66.0,66.0,98080.0,65.6668,65.6966,65.6072,65.6072,98080.0
2019-11-18 11:10:00,66.01,66.15,66.01,66.03,130340.0,65.6171,65.7563,65.6171,65.637,130340.0
2019-11-18 11:15:00,66.01,66.03,65.95,65.96,148080.0,65.6171,65.637,65.5575,65.5674,148080.0
2019-11-18 11:20:00,66.0,66.2,66.0,66.2,77300.0,65.6072,65.806,65.6072,65.806,77300.0
2019-11-18 11:25:00,66.22,66.35,66.22,66.34,220400.0,65.8259,65.9551,65.8259,65.9452,220400.0
2019-11-18 11:30:00,66.34,66.34,66.31,66.33,98020.0,65.9452,65.9452,65.9153,65.9352,98020.0
2019-11-18 11:35:00,66.35,66.39,66.32,66.38,174440.0,65.9551,65.9949,65.9253,65.9849,174440.0
2019-11-18 11:40:00,66.36,66.41,66.26,66.26,150420.0,65.965,66.0147,65.8656,65.8656,150420.0
2019-11-18 11:45:00,66.27,66.31,66.23,66.31,69000.0,65.8756,65.9153,65.8358,65.9153,69000.0
2019-11-18 11:50:00,66.32,66.33,66.27,66.31,108680.0,65.9253,65.9352,65.8756,65.9153,108680.0
2019-11-18 11:55:00,66.3,66.31,66.27,66.27,67960.0,65.9054,65.9153,65.8756,65.8756,67960.0
2019-11-18 12:00:00,66.25,66.25,66.19,66.21,68720.0,65.8557,65.8557,65.7961,65.8159,68720.0
2019-11-18 12:05:00,66.21,66.22,66.18,66.21,51200.0,65.8159,65.8259,65.7861,65.8159,51200.0
2019-11-18 12:10:00,66.2,66.21,66.15,66.18,34000.0,65.806,65.8159,65.7563,65.7861,34000.0
2019-11-18 12:15:00,66.17,66.17,66.14,66.17,30200.0,65.7762,65.7762,65.7464,65.7762,30200.0
2019-11-18 12:20:00,66.16,66.17,66.15,66.15,27020.0,65.7662,65.7762,65.7563,65.7563,27020.0
2019-11-18 12:25:00,66.13,66.13,66.03,66.05,156960.0,65.7364,65.7364,65.637,65.6569,156960.0
2019-11-18 12:30:00,66.04,66.11,66.04,66.09,64000.0,65.6469,65.7165,65.6469,65.6966,64000.0
2019-11-18 12:35:00,66.1,66.12,66.05,66.05,101240.0,65.7066,65.7265,65.6569,65.6569,101240.0
2019-11-18 12:40:00,66.06,66.07,66.04,66.07,103340.0,65.6668,65.6768,65.6469,65.6768,103340.0
2019-11-18 12:45:00,66.05,66.08,66.03,66.08,62000.0,65.6569,65.6867,65.637,65.6867,62000.0
2019-11-18 12:50:00,66.08,66.08,66.03,66.05,71920.0,65.6867,65.6867,65.637,65.6569,71920.0
2019-11-18 12:55:00,66.05,66.06,66.04,66.04,70000.0,65.6569,65.6668,65.6469,65.6469,70000.0
2019-11-18 13:00:00,66.04,66.08,66.01,66.08,105880.0,65.6469,65.6867,65.6171,65.6867,105880.0
2019-11-18 13:05:00,66.06,66.09,66.04,66.05,97140.0,65.6668,65.6966,65.6469,65.6569,97140.0
2019-11-18 13:10:00,66.06,66.08,66.04,66.07,118120.0,65.6668,65.6867,65.6469,65.6768,118120.0
2019-11-18 13:15:00,66.06,66.08,66.05,66.06,90000.0,65.6668,65.6867,65.6569,65.6668,90000.0
2019-11-18 13:20:00,66.05,66.06,66.04,66.06,102460.0,65.6569,65.6668,65.6469,65.6668,102460.0
2019-11-18 13:25:00,66.06,66.07,66.05,66.05,91420.0,65.6668,65.6768,65.6569,65.6569,91420.0
2019-11-18 13:30:00,66.05,66.07,66.04,66.05,123400.0,65.6569,65.6768,65.6469,65.6569,123400.0
2019-11-18 13:35:00,66.05,66.08,66.05,66.06,118920.0,65.6569,65.6867,65.6569,65.6668,118920.0
2019-11-18 13:40:00,66.06,66.13,66.06,66.1,46000.0,65.6668,65.7364,65.6668,65.7066,46000.0
2019-11-18 13:45:00,66.1,66.13,66.09,66.12,42000.0,65.7066,65.7364,65.6966,65.7265,42000.0
2019-11-18 13:50:00,66.12,66.14,66.12,66.13,19400.0,65.7265,65.7464,65.7265,65.7364,19400.0
2019-11-18 13:55:00,66.13,66.15,66.08,66.09,81100.0,65.7364,65.7563,65.6867,65.6966,81100.0
2019-11-18 14:00:00,66.09,66.14,66.08,66.13,70260.0,65.6966,65.7464,65.6867,65.7364,70260.0
2019-11-18 14:05:00,66.13,66.15,66.12,66.14,26020.0,65.7364,65.7563,65.7265,65.7464,26020.0
2019-11-18 14:10:00,66.14,66.15,66.13,66.13,64760.0,65.7464,65.7563,65.7364,65.7364,64760.0
2019-11-18 14:15:00,66.13,66.15,66.11,66.14,102000.0,65.7364,65.7563,65.7165,65.7464,102000.0
2019-11-18 14:20:00,66.15,66.24,66.13,66.23,133760.0,65.7563,65.8458,65.7364,65.8358,133760.0
2019-11-18 14:25:00,66.23,66.25,66.2,66.23,125600.0,65.8358,65.8557,65.806,65.8358,125600.0
2019-11-18 14:30:00,66.25,66.27,66.22,66.25,63000.0,65.8557,65.8756,65.8259,65.8557,63000.0
2019-11-18 14:35:00,66.23,66.27,66.23,66.25,248880.0,65.8358,65.8756,65.8358,65.8557,248880.0
2019-11-18 14:40:00,66.27,66.33,66.27,66.33,101860.0,65.8756,65.9352,65.8756,65.9352,101860.0
2019-11-18 14:45:00,66.31,66.34,66.24,66.25,143820.0,65.9153,65.9452,65.8458,65.8557,143820.0
2019-11-18 14:50:00,66.25,66.27,66.25,66.26,78520.0,65.8557,65.8756,65.8557,65.8656,78520.0
2019-11-18 14:55:00,66.25,66.27,66.24,66.25,45240.0,65.8557,65.8756,65.8458,65.8557,45240.0
2019-11-18 15:00:00,66.26,66.26,66.2,66.22,68840.0,65.8656,65.8656,65.806,65.8259,68840.0
2019-11-18 15:05:00,66.21,66.26,66.21,66.24,58500.0,65.8159,65.8656,65.8159,65.8458,58500.0
2019-11-18 15:10:00,66.24,66.27,66.23,66.25,299360.0,65.8458,65.8756,65.8358,65.8557,299360.0
2019-11-18 15:15:00,66.24,66.24,66.13,66.19,119720.0,65.8458,65.8458,65.7364,65.7961,119720.0
2019-11-18 15:20:00,66.16,66.21,66.16,66.17,82000.0,65.7662,65.8159,65.7662,65.7762,82000.0
2019-11-18 15:25:00,66.17,66.19,66.15,66.17,172460.0,65.7762,65.7961,65.7563,65.7762,172460.0
2019-11-18 15:30:00,66.18,66.18,66.12,66.13,106020.0,65.7861,65.7861,65.7265,65.7364,106020.0
2019-11-18 15:35:00,66.14,66.15,66.09,66.14,259140.0,65.7464,65.7563,65.6966,65.7464,259140.0
2019-11-18 15:40:00,66.15,66.17,66.06,66.06,249140.0,65.7563,65.7762,65.6668,65.6668,249140.0
2019-11-18 15:45:00,66.03,66.04,65.91,65.92,315400.0,65.637,65.6469,65.5177,65.5277,315400.0
2019-11-18 15:50:00,65.91,65.98,65.88,65.95,849980.0,65.5177,65.5873,65.4879,65.5575,849980.0
2019-11-18 15:55:00,65.95,66.04,65.88,66.04,1233740.0,65.5575,65.6469,65.4879,65.6469,1233740.0
2019-11-19 09:30:00,66.39,66.39,66.05,66.05,666020.0,65.9949,65.9949,65.6569,65.6569,666020.0
2019-11-19 09:35:00,66.05,66.16,65.94,66.16,154980.0,65.6569,65.7662,65.5475,65.7662,154980.0
2019-11-19 09:40:00,66.11,66.16,66.0,66.02,147040.0,65.7165,65.7662,65.6072,65.6271,147040.0
2019-11-19 09:45:00,66.02,66.05,65.99,66.02,169620.0,65.6271,65.6569,65.5972,65.6271,169620.0
2019-11-19 09:50:00,66.04,66.04,65.95,65.95,66560.0,65.6469,65.6469,65.5575,65.5575,66560.0
2019-11-19 09:55:00,65.97,65.99,65.9,65.9,132500.0,65.5774,65.5972,65.5078,65.5078,132500.0
2019-11-19 10:00:00,65.9,65.98,65.87,65.9,112000.0,65.5078,65.5873,65.478,65.5078,112000.0
2019-11-19 10:05:00,65.89,65.89,65.69,65.77,190880.0,65.4978,65.4978,65.299,65.3786,190880.0
2019-11-19 10:10:00,65.77,65.88,65.77,65.86,129680.0,65.3786,65.4879,65.3786,65.468,129680.0
2019-11-19 10:15:00,65.86,65.87,65.8,65.84,51940.0,65.468,65.478,65.4084,65.4481,51940.0
2019-11-19 10:20:00,65.83,65.85,65.8,65.82,55980.0,65.4382,65.4581,65.4084,65.4283,55980.0
2019-11-19 10:25:00,65.85,65.98,65.85,65.98,132840.0,65.4581,65.5873,65.4581,65.5873,132840.0
2019-11-19 10:30:00,66.01,66.02,65.89,65.99,108000.0,65.6171,65.6271,65.4978,65.5972,108000.0
2019-11-19 10:35:00,65.99,66.01,65.97,65.98,74000.0,65.5972,65.6171,65.5774,65.5873,74000.0
2019-11-19 10:40:00,65.99,66.01,65.96,65.96,116860.0,65.5972,65.6171,65.5674,65.5674,116860.0
2019-11-19 10:45:00,65.97,65.98,65.83,65.86,161100.0,65.5774,65.5873,65.4382,65.468,161100.0
2019-11-19 10:50:00,65.87,65.89,65.78,65.78,123580.0,65.478,65.4978,65.3885,65.3885,123580.0
2019-11-19 10:55:00,65.79,65.81,65.72,65.78,82920.0,65.3984,65.4183,65.3289,65.3885,82920.0
2019-11-19 11:00:00,65.8,65.9,65.8,65.9,65020.0,65.4084,65.5078,65.4084,65.5078,65020.0
2019-11-19 11:05:00,65.94,65.98,65.89,65.91,57900.0,65.5475,65.5873,65.4978,65.5177,57900.0
2019-11-19 11:10:00,65.91,65.91,65.85,65.9,85000.0,65.5177,65.5177,65.4581,65.5078,85000.0
2019-11-19 11:15:00,65.89,65.92,65.86,65.9,68340.0,65.4978,65.5277,65.468,65.5078,68340.0
2019-11-19 11:20:00,65.91,65.91,65.87,65.88,41840.0,65.5177,65.5177,65.478,65.4879,41840.0
2019-11-19 11:25:00,65.88,65.93,65.88,65.92,36660.0,65.4879,65.5376,65.4879,65.5277,36660.0
2019-11-19 11:30:00,65.92,65.94,65.86,65.88,72880.0,65.5277,65.5475,65.468,65.4879,72880.0
2019-11-19 11:35:00,65.87,66.0,65.86,65.98,104220.0,65.478,65.6072,65.468,65.5873,104220.0
2019-11-19 11:40:00,65.95,65.96,65.93,65.94,34280.0,65.5575,65.5674,65.5376,65.5475,34280.0
2019-11-19 11:45:00,65.93,65.94,65.89,65.92,70820.0,65.5376,65.5475,65.4978,65.5277,70820.0
2019-11-19 11:50:00,65.93,65.95,65.9,65.91,37940.0,65.5376,65.5575,65.5078,65.5177,37940.0
2019-11-19 11:55:00,65.91,65.97,65.9,65.94,78700.0,65.5177,65.5774,65.5078,65.5475,78700.0
2019-11-19 12:00:00,65.96,65.98,65.94,65.94,38000.0,65.5674,65.5873,65.5475,65.5475,38000.0
2019-11-19 12:05:00,65.94,65.94,65.85,65.88,68000.0,65.5475,65.5475,65.4581,65.4879,68000.0
2019-11-19 12:10:00,65.88,65.9,65.87,65.89,14000.0,65.4879,65.5078,65.478,65.4978,14000.0
2019-11-19 12:15:00,65.88,65.94,65.88,65.94,95260.0,65.4879,65.5475,65.4879,65.5475,95260.0
2019-11-19 12:20:00,65.94,65.97,65.91,65.93,98520.0,65.5475,65.5774,65.5177,65.5376,98520.0
2019-11-19 12:25:00,65.92,65.93,65.87,65.91,94000.0,65.5277,65.5376,65.478,65.5177,94000.0
2019-11-19 12:30:00,65.9,65.9,65.85,65.86,74000.0,65.5078,65.5078,65.4581,65.468,74000.0
2019-11-19 12:35:00,65.85,65.88,65.85,65.86,41300.0,65.4581,65.4879,65.4581,65.468,41300.0
2019-11-19 12:40:00,65.86,65.87,65.83,65.85,117860.0,65.468,65.478,65.4382,65.4581,117860.0
2019-11-19 12:45:00,65.86,65.94,65.85,65.93,61500.0,65.468,65.5475,65.4581,65.5376,61500.0
2019-11-19 12:50:00,65.92,65.93,65.84,65.84,58000.0,65.5277,65.5376,65.4481,65.4481,58000.0
2019-11-19 12:55:00,65.86,65.87,65.84,65.85,44120.0,65.468,65.478,65.4481,65.4581,44120.0
2019-11-19 13:00:00,65.88,65.88,65.81,65.82,51400.0,65.4879,65.4879,65.4183,65.4283,51400.0
2019-11-19 13:05:00,65.82,65.83,65.8,65.83,64000.0,65.4283,65.4382,65.4084,65.4382,64000.0
2019-11-19 13:10:00,65.82,65.82,65.8,65.81,62680.0,65.4283,65.4283,65.4084,65.4183,62680.0
2019-11-19 13:15:00,65.81,65.82,65.8,65.81,54000.0,65.4183,65.4283,65.4084,65.4183,54000.0
2019-11-19 13:20:00,65.81,65.84,65.81,65.81,97360.0,65.4183,65.4481,65.4183,65.4183,97360.0
2019-11-19 13:25:00,65.81,65.83,65.8,65.8,64080.0,65.4183,65.4382,65.4084,65.4084,64080.0
2019-11-19 13:30:00,65.8,65.8,65.75,65.79,66100.0,65.4084,65.4084,65.3587,65.3984,66100.0
2019-11-19 13:35:00,65.79,65.79,65.75,65.78,51420.0,65.3984,65.3984,65.3587,65.3885,51420.0
2019-11-19 13:40:00,65.8,65.81,65.79,65.81,26900.0,65.4084,65.4183,65.3984,65.4183,26900.0
2019-11-19 13:45:00,65.8,65.8,65.76,65.78,60080.0,65.4084,65.4084,65.3686,65.3885,60080.0
2019-11-19 13:50:00,65.77,65.77,65.76,65.76,80000.0,65.3786,65.3786,65.3686,65.3686,80000.0
2019-11-19 13:55:00,65.76,65.77,65.73,65.73,102500.0,65.3686,65.3786,65.3388,65.3388,102500.0
2019-11-19 14:00:00,65.73,65.75,65.73,65.73,113980.0,65.3388,65.3587,65.3388,65.3388,113980.0
2019-11-19 14:05:00,65.74,65.81,65.73,65.79,288280.0,65.3487,65.4183,65.3388,65.3984,288280.0
2019-11-19 14:10:00,65.8,65.81,65.77,65.8,92000.0,65.4084,65.4183,65.3786,65.4084,92000.0
2019-11-19 14:15:00,65.79,65.81,65.78,65.79,60800.0,65.3984,65.4183,65.3885,65.3984,60800.0
2019-11-19 14:20:00,65.79,65.86,65.78,65.81,100160.0,65.3984,65.468,65.3885,65.4183,100160.0
2019-11-19 14:25:00,65.79,65.8,65.77,65.77,57900.0,65.3984,65.4084,65.3786,65.3786,57900.0
2019-11-19 14:30:00,65.75,65.76,65.74,65.74,32000.0,65.3587,65.3686,65.3487,65.3487,32000.0
2019-11-19 14:35:00,65.73,65.74,65.7,65.71,56300.0,65.3388,65.3487,65.309,65.3189,56300.0
2019-11-19 14:40:00,65.72,65.73,65.66,65.7,147840.0,65.3289,65.3388,65.2692,65.309,147840.0
2019-11-19 14:45:00,65.7,65.74,65.7,65.73,112500.0,65.309,65.3487,65.309,65.3388,112500.0
2019-11-19 14:50:00,65.73,65.73,65.68,65.68,69500.0,65.3388,65.3388,65.2891,65.2891,69500.0
2019-11-19 14:55:00,65.69,65.73,65.66,65.66,102040.0,65.299,65.3388,65.2692,65.2692,102040.0
2019-11-19 15:00:00,65.67,65.68,65.64,65.66,130380.0,65.2791,65.2891,65.2493,65.2692,130380.0
2019-11-19 15:05:00,65.66,65.76,65.66,65.74,109240.0,65.2692,65.3686,65.2692,65.3487,109240.0
2019-11-19 15:10:00,65.75,65.79,65.75,65.77,98760.0,65.3587,65.3984,65.3587,65.3786,98760.0
2019-11-19 15:15:00,65.77,65.77,65.75,65.76,110000.0,65.3786,65.3786,65.3587,65.3686,110000.0
2019-11-19 15:20:00,65.75,65.75,65.7,65.72,116520.0,65.3587,65.3587,65.309,65.3289,116520.0
2019-11-19 15:25:00,65.71,65.73,65.7,65.71,77440.0,65.3189,65.3388,65.309,65.3189,77440.0
2019-11-19 15:30:00,65.71,65.79,65.71,65.77,113360.0,65.3189,65.3984,65.3189,65.3786,113360.0
2019-11-19 15:35:00,65.78,65.87,65.78,65.84,144400.0,65.3885,65.478,65.3885,65.4481,144400.0
2019-11-19 15:40:00,65.84,65.88,65.83,65.83,228900.0,65.4481,65.4879,65.4382,65.4382,228900.0
2019-11-19 15:45:00,65.83,65.83,65.78,65.8,174080.0,65.4382,65.4382,65.3885,65.4084,174080.0
2019-11-19 15:50:00,65.79,65.88,65.76,65.81,383380.0,65.3984,65.4879,65.3686,65.4183,383380.0
2019-11-19 15:55:00,65.81,65.86,65.7,65.76,842180.0,65.4183,65.468,65.309,65.3686,842180.0
2019-11-20 09:30:00,65.59,65.75,65.24,65.27,747440.0,65.1996,65.3587,64.8517,64.8815,747440.0
2019-11-20 09:35:00,65.32,65.41,65.16,65.38,233980.0,64.9312,65.0207,64.7722,64.9909,233980.0
2019-11-20 09:40:00,65.37,65.43,65.27,65.28,184240.0,64.9809,65.0406,64.8815,64.8915,184240.0
2019-11-20 09:45:00,65.27,65.4,65.26,65.35,109540.0,64.8815,65.0108,64.8716,64.9611,109540.0
2019-11-20 09:50:00,65.33,65.37,65.3,65.33,94840.0,64.9412,64.9809,64.9114,64.9412,94840.0
2019-11-20 09:55:00,65.29,65.36,65.29,65.34,111740.0,64.9014,64.971,64.9014,64.9511,111740.0
2019-11-20 10:00:00,65.34,65.47,65.33,65.45,126520.0,64.9511,65.0803,64.9412,65.0605,126520.0
2019-11-20 10:05:00,65.45,65.53,65.42,65.5,83980.0,65.0605,65.14,65.0306,65.1102,83980.0
2019-11-20 10:10:00,65.49,65.49,65.42,65.45,101940.0,65.1002,65.1002,65.0306,65.0605,101940.0
2019-11-20 10:15:00,65.44,65.51,65.42,65.47,152500.0,65.0505,65.1201,65.0306,65.0803,152500.0
2019-11-20 10:20:00,65.48,65.49,65.4,65.44,85940.0,65.0903,65.1002,65.0108,65.0505,85940.0
2019-11-20 10:25:00,65.44,65.51,65.42,65.42,103860.0,65.0505,65.1201,65.0306,65.0306,103860.0
2019-11-20 10:30:00,65.43,65.49,65.42,65.46,98540.0,65.0406,65.1002,65.0306,65.0704,98540.0
2019-11-20 10:35:00,65.51,65.56,65.51,65.52,72000.0,65.1201,65.1698,65.1201,65.13,72000.0
2019-11-20 10:40:00,65.53,65.55,65.46,65.46,82160.0,65.14,65.1599,65.0704,65.0704,82160.0
2019-11-20 10:45:00,65.46,65.54,65.46,65.53,52180.0,65.0704,65.1499,65.0704,65.14,52180.0
2019-11-20 10:50:00,65.54,65.58,65.54,65.57,101700.0,65.1499,65.1897,65.1499,65.1797,101700.0
2019-11-20 10:55:00,65.55,65.57,65.52,65.53,152360.0,65.1599,65.1797,65.13,65.14,152360.0
2019-11-20 11:00:00,65.54,65.59,65.53,65.57,101960.0,65.1499,65.1996,65.14,65.1797,101960.0
2019-11-20 11:05:00,65.57,65.57,65.5,65.5,36000.0,65.1797,65.1797,65.1102,65.1102,36000.0
2019-11-20 11:10:00,65.49,65.52,65.44,65.52,146020.0,65.1002,65.13,65.0505,65.13,146020.0
2019-11-20 11:15:00,65.51,65.55,65.48,65.48,104180.0,65.1201,65.1599,65.0903,65.0903,104180.0
2019-11-20 11:20:00,65.48,65.5,65.47,65.49,36000.0,65.0903,65.1102,65.0803,65.1002,36000.0
2019-11-20 11:25:00,65.5,65.51,65.44,65.44,66800.0,65.1102,65.1201,65.0505,65.0505,66800.0
2019-11-20 11:30:00,65.43,65.43,65.34,65.37,75060.0,65.0406,65.0406,64.9511,64.9809,75060.0
2019-11-20 11:35:00,65.38,65.47,65.38,65.43,26600.0,64.9909,65.0803,64.9909,65.0406,26600.0
2019-11-20 11:40:00,65.43,65.45,65.37,65.38,49320.0,65.0406,65.0605,64.9809,64.9909,49320.0
2019-11-20 11:45:00,65.37,65.39,65.33,65.38,71800.0,64.9809,65.0008,64.9412,64.9909,71800.0
2019-11-20 11:50:00,65.36,65.4,65.33,65.37,74020.0,64.971,65.0108,64.9412,64.9809,74020.0
2019-11-20 11:55:00,65.37,65.4,65.36,65.37,60000.0,64.9809,65.0108,64.971,64.9809,60000.0
2019-11-20 12:00:00,65.37,65.38,65.32,65.34,30740.0,64.9809,64.9909,64.9312,64.9511,30740.0
2019-11-20 12:05:00,65.35,65.39,65.35,65.39,38540.0,64.9611,65.0008,64.9611,65.0008,38540.0
2019-11-20 12:10:00,65.42,65.44,65.39,65.39,77820.0,65.0306,65.0505,65.0008,65.0008,77820.0
2019-11-20 12:15:00,65.38,65.41,65.35,65.41,32880.0,64.9909,65.0207,64.9611,65.0207,32880.0
2019-11-20 12:20:00,65.42,65.43,65.37,65.37,48000.0,65.0306,65.0406,64.9809,64.9809,48000.0
2019-11-20 12:25:00,65.38,65.41,65.37,65.39,56000.0,64.9909,65.0207,64.9809,65.0008,56000.0
2019-11-20 12:30:00,65.38,65.39,65.35,65.38,35800.0,64.9909,65.0008,64.9611,64.9909,35800.0
2019-11-20 12:35:00,65.39,65.44,65.39,65.4,34220.0,65.0008,65.0505,65.0008,65.0108,34220.0
2019-11-20 12:40:00,65.41,65.42,65.39,65.39,30000.0,65.0207,65.0306,65.0008,65.0008,30000.0
2019-11-20 12:45:00,65.38,65.4,65.37,65.37,53640.0,64.9909,65.0108,64.9809,64.9809,53640.0
2019-11-20 12:50:00,65.38,65.38,65.3,65.31,119000.0,64.9909,64.9909,64.9114,64.9213,119000.0
2019-11-20 12:55:00,65.3,65.32,64.96,65.15,413280.0,64.9114,64.9312,64.5734,64.7622,413280.0
2019-11-20 13:00:00,65.14,65.19,65.04,65.07,174060.0,64.7523,64.802,64.6529,64.6827,174060.0
2019-11-20 13:05:00,65.03,65.03,64.85,64.86,248040.0,64.643,64.643,64.464,64.474,248040.0
2019-11-20 13:10:00,64.85,64.85,64.63,64.68,464160.0,64.464,64.464,64.2453,64.295,464160.0
2019-11-20 13:15:00,64.69,64.72,64.59,64.65,201480.0,64.305,64.3348,64.2056,64.2652,201480.0
2019-11-20 13:20:00,64.69,64.83,64.69,64.78,150200.0,64.305,64.4441,64.305,64.3944,150200.0
2019-11-20 13:25:00,64.79,64.87,64.69,64.71,130660.0,64.4044,64.4839,64.305,64.3249,130660.0
2019-11-20 13:30:00,64.73,64.73,64.56,64.67,144860.0,64.3447,64.3447,64.1758,64.2851,144860.0
2019-11-20 13:35:00,64.68,64.79,64.68,64.69,68020.0,64.295,64.4044,64.295,64.305,68020.0
2019-11-20 13:40:00,64.69,64.74,64.67,64.7,98120.0,64.305,64.3547,64.2851,64.3149,98120.0
2019-11-20 13:45:00,64.7,64.78,64.68,64.69,93440.0,64.3149,64.3944,64.295,64.305,93440.0
2019-11-20 13:50:00,64.73,64.85,64.67,64.83,344520.0,64.3447,64.464,64.2851,64.4441,344520.0
2019-11-20 13:55:00,64.85,64.87,64.73,64.82,158660.0,64.464,64.4839,64.3447,64.4342,158660.0
2019-11-20 14:00:00,64.82,64.84,64.74,64.76,101800.0,64.4342,64.4541,64.3547,64.3746,101800.0
2019-11-20 14:05:00,64.76,64.82,64.69,64.82,96920.0,64.3746,64.4342,64.305,64.4342,96920.0
2019-11-20 14:10:00,64.78,64.85,64.75,64.77,62120.0,64.3944,64.464,64.3646,64.3845,62120.0
2019-11-20 14:15:00,64.75,64.78,64.7,64.76,71300.0,64.3646,64.3944,64.3149,64.3746,71300.0
2019-11-20 14:20:00,64.75,64.77,64.75,64.77,18000.0,64.3646,64.3845,64.3646,64.3845,18000.0
2019-11-20 14:25:00,64.8,64.92,64.8,64.92,61580.0,64.4143,64.5336,64.4143,64.5336,61580.0
2019-11-20 14:30:00,64.88,64.98,64.87,64.91,119480.0,64.4939,64.5933,64.4839,64.5237,119480.0
2019-11-20 14:35:00,64.93,64.97,64.92,64.93,37660.0,64.5436,64.5833,64.5336,64.5436,37660.0
2019-11-20 14:40:00,64.94,64.99,64.94,64.95,61880.0,64.5535,64.6032,64.5535,64.5634,61880.0
2019-11-20 14:45:00,64.96,64.98,64.83,64.88,94720.0,64.5734,64.5933,64.4441,64.4939,94720.0
2019-11-20 14:50:00,64.9,64.93,64.89,64.91,43600.0,64.5137,64.5436,64.5038,64.5237,43600.0
2019-11-20 14:55:00,64.88,64.89,64.86,64.86,53180.0,64.4939,64.5038,64.474,64.474,53180.0
2019-11-20 15:00:00,64.88,64.91,64.85,64.86,53400.0,64.4939,64.5237,64.464,64.474,53400.0
2019-11-20 15:05:00,64.92,64.98,64.91,64.98,71140.0,64.5336,64.5933,64.5237,64.5933,71140.0
2019-11-20 15:10:00,65.0,65.03,64.98,65.0,55680.0,64.6131,64.643,64.5933,64.6131,55680.0
2019-11-20 15:15:00,65.0,65.01,64.9,64.9,64980.0,64.6131,64.6231,64.5137,64.5137,64980.0
2019-11-20 15:20:00,64.91,64.95,64.86,64.93,60000.0,64.5237,64.5634,64.474,64.5436,60000.0
2019-11-20 15:25:00,64.95,64.95,64.88,64.9,62100.0,64.5634,64.5634,64.4939,64.5137,62100.0
2019-11-20 15:30:00,64.92,64.92,64.86,64.89,136480.0,64.5336,64.5336,64.474,64.5038,136480.0
2019-11-20 15:35:00,64.9,64.93,64.89,64.92,34000.0,64.5137,64.5436,64.5038,64.5336,34000.0
2019-11-20 15:40:00,64.93,65.03,64.93,65.0,176420.0,64.5436,64.643,64.5436,64.6131,176420.0
2019-11-20 15:45:00,65.02,65.09,65.0,65.04,163400.0,64.633,64.7026,64.6131,64.6529,163400.0
2019-11-20 15:50:00,65.05,65.12,65.05,65.11,258920.0,64.6628,64.7324,64.6628,64.7225,258920.0
2019-11-20 15:55:00,65.13,65.17,65.04,65.15,693620.0,64.7424,64.7821,64.6529,64.7622,693620.0
2019-11-21 09:30:00,65.08,65.13,64.88,64.88,325680.0,64.6927,64.7424,64.4939,64.4939,325680.0
2019-11-21 09:35:00,64.91,64.96,64.81,64.85,193640.0,64.5237,64.5734,64.4243,64.464,193640.0
2019-11-21 09:40:00,64.83,64.83,64.68,64.71,204080.0,64.4441,64.4441,64.295,64.3249,204080.0
2019-11-21 09:45:00,64.73,64.86,64.72,64.73,151460.0,64.3447,64.474,64.3348,64.3447,151460.0
2019-11-21 09:50:00,64.74,64.83,64.74,64.82,59020.0,64.3547,64.4441,64.3547,64.4342,59020.0
2019-11-21 09:55:00,64.8,64.84,64.69,64.69,100820.0,64.4143,64.4541,64.305,64.305,100820.0
2019-11-21 10:00:00,64.68,64.82,64.65,64.78,176520.0,64.295,64.4342,64.2652,64.3944,176520.0
2019-11-21 10:05:00,64.76,64.94,64.73,64.93,135400.0,64.3746,64.5535,64.3447,64.5436,135400.0
2019-11-21 10:10:00,64.95,65.0,64.93,64.94,125880.0,64.5634,64.6131,64.5436,64.5535,125880.0
2019-11-21 10:15:00,64.93,64.94,64.74,64.77,131180.0,64.5436,64.5535,64.3547,64.3845,131180.0
2019-11-21 10:20:00,64.77,64.96,64.76,64.85,139200.0,64.3845,64.5734,64.3746,64.464,139200.0
2019-11-21 10:25:00,64.82,64.9,64.82,64.84,70500.0,64.4342,64.5137,64.4342,64.4541,70500.0
2019-11-21 10:30:00,64.84,64.84,64.8,64.8,68000.0,64.4541,64.4541,64.4143,64.4143,68000.0
2019-11-21 10:35:00,64.8,64.88,64.79,64.86,109380.0,64.4143,64.4939,64.4044,64.474,109380.0
2019-11-21 10:40:00,64.88,64.9,64.85,64.88,66800.0,64.4939,64.5137,64.464,64.4939,66800.0
2019-11-21 10:45:00,64.87,64.88,64.83,64.87,55980.0,64.4839,64.4939,64.4441,64.4839,55980.0
2019-11-21 10:50:00,64.86,64.86,64.75,64.78,81140.0,64.474,64.474,64.3646,64.3944,81140.0
2019-11-21 10:55:00,64.79,64.9,64.79,64.9,40700.0,64.4044,64.5137,64.4044,64.5137,40700.0
2019-11-21 11:00:00,64.89,64.99,64.88,64.95,99000.0,64.5038,64.6032,64.4939,64.5634,99000.0
2019-11-21 11:05:00,64.96,64.97,64.93,64.94,91100.0,64.5734,64.5833,64.5436,64.5535,91100.0
2019-11-21 11:10:00,64.91,64.92,64.82,64.82,61600.0,64.5237,64.5336,64.4342,64.4342,61600.0
2019-11-21 11:15:00,64.81,64.87,64.81,64.85,30180.0,64.4243,64.4839,64.4243,64.464,30180.0
2019-11-21 11:20:00,64.82,64.83,64.76,64.78,71480.0,64.4342,64.4441,64.3746,64.3944,71480.0
2019-11-21 11:25:00,64.82,64.85,64.77,64.83,46040.0,64.4342,64.464,64.3845,64.4441,46040.0
2019-11-21 11:30:00,64.83,64.9,64.82,64.87,117100.0,64.4441,64.5137,64.4342,64.4839,117100.0
2019-11-21 11:35:00,64.87,64.87,64.78,64.8,32000.0,64.4839,64.4839,64.3944,64.4143,32000.0
2019-11-21 11:40:00,64.82,64.84,64.77,64.84,47260.0,64.4342,64.4541,64.3845,64.4541,47260.0
2019-11-21 11:45:00,64.85,64.9,64.85,64.88,38600.0,64.464,64.5137,64.464,64.4939,38600.0
2019-11-21 11:50:00,64.86,64.86,64.78,64.8,47920.0,64.474,64.474,64.3944,64.4143,47920.0
2019-11-21 11:55:00,64.83,64.85,64.78,64.78,60000.0,64.4441,64.464,64.3944,64.3944,60000.0
2019-11-21 12:00:00,64.76,64.84,64.73,64.83,92360.0,64.3746,64.4541,64.3447,64.4441,92360.0
2019-11-21 12:05:00,64.88,64.88,64.82,64.82,66000.0,64.4939,64.4939,64.4342,64.4342,66000.0
2019-11-21 12:10:00,64.84,64.85,64.81,64.81,38000.0,64.4541,64.464,64.4243,64.4243,38000.0
2019-11-21 12:15:00,64.8,64.82,64.79,64.79,20040.0,64.4143,64.4342,64.4044,64.4044,20040.0
2019-11-21 12:20:00,64.79,64.9,64.78,64.9,63620.0,64.4044,64.5137,64.3944,64.5137,63620.0
2019-11-21 12:25:00,64.9,64.98,64.89,64.94,58720.0,64.5137,64.5933,64.5038,64.5535,58720.0
2019-11-21 12:30:00,64.95,64.99,64.92,64.99,50000.0,64.5634,64.6032,64.5336,64.6032,50000.0
2019-11-21 12:35:00,64.98,64.98,64.93,64.94,48000.0,64.5933,64.5933,64.5436,64.5535,48000.0
2019-11-21 12:40:00,64.96,64.97,64.94,64.97,24740.0,64.5734,64.5833,64.5535,64.5833,24740.0
2019-11-21 12:45:00,64.95,64.96,64.93,64.94,32000.0,64.5634,64.5734,64.5436,64.5535,32000.0
2019-11-21 12:50:00,64.91,64.96,64.91,64.96,58200.0,64.5237,64.5734,64.5237,64.5734,58200.0
2019-11-21 12:55:00,64.92,64.97,64.92,64.96,16000.0,64.5336,64.5833,64.5336,64.5734,16000.0
2019-11-21 13:00:00,64.96,65.05,64.96,65.02,49040.0,64.5734,64.6628,64.5734,64.633,49040.0
2019-11-21 13:05:00,65.01,65.05,64.98,65.02,69780.0,64.6231,64.6628,64.5933,64.633,69780.0
2019-11-21 13:10:00,65.03,65.06,65.02,65.03,69540.0,64.643,64.6728,64.633,64.643,69540.0
2019-11-21 13:15:00,65.04,65.09,65.04,65.08,36000.0,64.6529,64.7026,64.6529,64.6927,36000.0
2019-11-21 13:20:00,65.09,65.1,65.07,65.1,77000.0,64.7026,64.7125,64.6827,64.7125,77000.0
2019-11-21 13:25:00,65.1,65.14,65.08,65.14,34000.0,64.7125,64.7523,64.6927,64.7523,34000.0
2019-11-21 13:30:00,65.15,65.15,65.07,65.08,67320.0,64.7622,64.7622,64.6827,64.6927,67320.0
2019-11-21 13:35:00,65.08,65.11,65.05,65.11,44000.0,64.6927,64.7225,64.6628,64.7225,44000.0
2019-11-21 13:40:00,65.11,65.11,65.08,65.09,35420.0,64.7225,64.7225,64.6927,64.7026,35420.0
2019-11-21 13:45:00,65.09,65.13,65.09,65.12,26000.0,64.7026,64.7424,64.7026,64.7324,26000.0
2019-11-21 13:50:00,65.13,65.14,65.1,65.1,22000.0,64.7424,64.7523,64.7125,64.7125,22000.0
2019-11-21 13:55:00,65.1,65.11,65.07,65.09,48560.0,64.7125,64.7225,64.6827,64.7026,48560.0
2019-11-21 14:00:00,65.07,65.12,65.07,65.08,68200.0,64.6827,64.7324,64.6827,64.6927,68200.0
2019-11-21 14:05:00,65.09,65.2,65.07,65.2,62400.0,64.7026,64.8119,64.6827,64.8119,62400.0
2019-11-21 14:10:00,65.19,65.26,65.19,65.25,79500.0,64.802,64.8716,64.802,64.8616,79500.0
2019-11-21 14:15:00,65.26,65.3,65.26,65.29,51700.0,64.8716,64.9114,64.8716,64.9014,51700.0
2019-11-21 14:20:00,65.3,65.35,65.3,65.34,77200.0,64.9114,64.9611,64.9114,64.9511,77200.0
2019-11-21 14:25:00,65.36,65.39,65.34,65.39,88540.0,64.971,65.0008,64.9511,65.0008,88540.0
2019-11-21 14:30:00,65.41,65.55,65.41,65.55,125300.0,65.0207,65.1599,65.0207,65.1599,125300.0
2019-11-21 14:35:00,65.57,65.62,65.53,65.54,199420.0,65.1797,65.2294,65.14,65.1499,199420.0
2019-11-21 14:40:00,65.55,65.63,65.5,65.52,176080.0,65.1599,65.2394,65.1102,65.13,176080.0
2019-11-21 14:45:00,65.48,65.5,65.41,65.44,69780.0,65.0903,65.1102,65.0207,65.0505,69780.0
2019-11-21 14:50:00,65.44,65.47,65.42,65.43,52000.0,65.0505,65.0803,65.0306,65.0406,52000.0
2019-11-21 14:55:00,65.44,65.45,65.38,65.43,51160.0,65.0505,65.0605,64.9909,65.0406,51160.0
2019-11-21 15:00:00,65.43,65.43,65.35,65.35,69540.0,65.0406,65.0406,64.9611,64.9611,69540.0
2019-11-21 15:05:00,65.34,65.34,65.29,65.29,67200.0,64.9511,64.9511,64.9014,64.9014,67200.0
2019-11-21 15:10:00,65.31,65.32,65.28,65.3,42000.0,64.9213,64.9312,64.8915,64.9114,42000.0
2019-11-21 15:15:00,65.29,65.29,65.23,65.23,71180.0,64.9014,64.9014,64.8418,64.8418,71180.0
2019-11-21 15:20:00,65.23,65.25,65.21,65.22,32000.0,64.8418,64.8616,64.8219,64.8318,32000.0
2019-11-21 15:25:00,65.21,65.26,65.21,65.24,47640.0,64.8219,64.8716,64.8219,64.8517,47640.0
2019-11-21 15:30:00,65.24,65.25,65.15,65.17,73940.0,64.8517,64.8616,64.7622,64.7821,73940.0
2019-11-21 15:35:00,65.18,65.19,65.1,65.1,174820.0,64.7921,64.802,64.7125,64.7125,174820.0
2019-11-21 15:40:00,65.07,65.16,65.06,65.14,112300.0,64.6827,64.7722,64.6728,64.7523,112300.0
2019-11-21 15:45:00,65.15,65.15,65.1,65.1,132720.0,64.7622,64.7622,64.7125,64.7125,132720.0
2019-11-21 15:50:00,65.05,65.1,64.91,64.97,510180.0,64.6628,64.7125,64.5237,64.5833,510180.0
2019-11-21 15:55:00,64.95,65.09,64.95,65.06,641340.0,64.5634,64.7026,64.5634,64.6728,641340.0
2019-11-22 09:30:00,65.28,65.28,65.03,65.22,346380.0,64.8915,64.8915,64.643,64.8318,346380.0
2019-11-22 09:35:00,65.25,65.44,65.21,65.43,202060.0,64.8616,65.0505,64.8219,65.0406,202060.0
2019-11-22 09:40:00,65.36,65.37,65.26,65.3,148720.0,64.971,64.9809,64.8716,64.9114,148720.0
2019-11-22 09:45:00,65.3,65.34,65.26,65.3,282580.0,64.9114,64.9511,64.8716,64.9114,282580.0
2019-11-22 09:50:00,65.3,65.32,65.25,65.28,114840.0,64.9114,64.9312,64.8616,64.8915,114840.0
2019-11-22 09:55:00,65.25,65.28,65.15,65.28,106160.0,64.8616,64.8915,64.7622,64.8915,106160.0
2019-11-22 10:00:00,65.28,65.32,65.2,65.22,231120.0,64.8915,64.9312,64.8119,64.8318,231120.0
2019-11-22 10:05:00,65.23,65.25,65.13,65.15,122560.0,64.8418,64.8616,64.7424,64.7622,122560.0
2019-11-22 10:10:00,65.13,65.16,65.03,65.08,142340.0,64.7424,64.7722,64.643,64.6927,142340.0
2019-11-22 10:15:00,65.08,65.12,65.04,65.06,170420.0,64.6927,64.7324,64.6529,64.6728,170420.0
2019-11-22 10:20:00,65.05,65.09,65.0,65.0,229200.0,64.6628,64.7026,64.6131,64.6131,229200.0
2019-11-22 10:25:00,65.0,65.03,64.85,64.85,562740.0,64.6131,64.643,64.464,64.464,562740.0
2019-11-22 10:30:00,64.85,64.9,64.75,64.77,231660.0,64.464,64.5137,64.3646,64.3845,231660.0
2019-11-22 10:35:00,64.78,64.79,64.71,64.75,252800.0,64.3944,64.4044,64.3249,64.3646,252800.0
2019-11-22 10:40:00,64.73,64.86,64.73,64.81,181420.0,64.3447,64.474,64.3447,64.4243,181420.0
2019-11-22 10:45:00,64.84,64.85,64.77,64.82,232920.0,64.4541,64.464,64.3845,64.4342,232920.0
2019-11-22 10:50:00,64.8,64.8,64.72,64.73,346420.0,64.4143,64.4143,64.3348,64.3447,346420.0
2019-11-22 10:55:00,64.71,64.88,64.71,64.88,202340.0,64.3249,64.4939,64.3249,64.4939,202340.0
2019-11-22 11:00:00,64.86,64.96,64.76,64.77,268820.0,64.474,64.5734,64.3746,64.3845,268820.0
2019-11-22 11:05:00,64.77,64.85,64.71,64.84,143240.0,64.3845,64.464,64.3249,64.4541,143240.0
2019-11-22 11:10:00,64.84,64.86,64.77,64.77,254960.0,64.4541,64.474,64.3845,64.3845,254960.0
2019-11-22 11:15:00,64.81,64.82,64.76,64.76,30000.0,64.4243,64.4342,64.3746,64.3746,30000.0
2019-11-22 11:20:00,64.78,64.9,64.78,64.89,50120.0,64.3944,64.5137,64.3944,64.5038,50120.0
2019-11-22 11:25:00,64.89,64.91,64.83,64.91,175580.0,64.5038,64.5237,64.4441,64.5237,175580.0
2019-11-22 11:30:00,64.91,64.93,64.79,64.8,210200.0,64.5237,64.5436,64.4044,64.4143,210200.0
2019-11-22 11:35:00,64.82,64.89,64.8,64.82,207820.0,64.4342,64.5038,64.4143,64.4342,207820.0
2019-11-22 11:40:00,64.83,64.87,64.83,64.86,30900.0,64.4441,64.4839,64.4441,64.474,30900.0
2019-11-22 11:45:00,64.87,64.92,64.87,64.92,28000.0,64.4839,64.5336,64.4839,64.5336,28000.0
2019-11-22 11:50:00,64.91,64.91,64.83,64.86,75900.0,64.5237,64.5237,64.4441,64.474,75900.0
2019-11-22 11:55:00,64.87,64.88,64.82,64.82,209760.0,64.4839,64.4939,64.4342,64.4342,209760.0
2019-11-22 12:00:00,64.83,64.87,64.82,64.87,140180.0,64.4441,64.4839,64.4342,64.4839,140180.0
2019-11-22 12:05:00,64.88,64.9,64.85,64.9,250460.0,64.4939,64.5137,64.464,64.5137,250460.0
2019-11-22 12:10:00,64.91,64.96,64.9,64.93,311160.0,64.5237,64.5734,64.5137,64.5436,311160.0
2019-11-22 12:15:00,64.94,64.98,64.93,64.98,122220.0,64.5535,64.5933,64.5436,64.5933,122220.0
2019-11-22 12:20:00,64.98,65.11,64.98,65.05,268260.0,64.5933,64.7225,64.5933,64.6628,268260.0
2019-11-22 12:25:00,65.06,65.09,65.01,65.01,84200.0,64.6728,64.7026,64.6231,64.6231,84200.0
2019-11-22 12:30:00,65.02,65.02,64.98,65.01,113880.0,64.633,64.633,64.5933,64.6231,113880.0
2019-11-22 12:35:00,65.01,65.01,64.94,64.96,248080.0,64.6231,64.6231,64.5535,64.5734,248080.0
2019-11-22 12:40:00,64.96,65.01,64.96,65.0,174700.0,64.5734,64.6231,64.5734,64.6131,174700.0
2019-11-22 12:45:00,65.0,65.04,64.98,65.03,94000.0,64.6131,64.6529,64.5933,64.643,94000.0
2019-11-22 12:50:00,65.03,65.05,65.02,65.05,208580.0,64.643,64.6628,64.633,64.6628,208580.0
2019-11-22 12:55:00,65.05,65.06,64.97,64.99,110000.0,64.6628,64.6728,64.5833,64.6032,110000.0
2019-11-22 13:00:00,64.98,64.99,64.97,64.99,58320.0,64.5933,64.6032,64.5833,64.6032,58320.0
2019-11-22 13:05:00,65.0,65.0,64.97,64.99,18940.0,64.6131,64.6131,64.5833,64.6032,18940.0
2019-11-22 13:10:00,64.99,65.0,64.97,64.99,84180.0,64.6032,64.6131,64.5833,64.6032,84180.0
2019-11-22 13:15:00,64.99,64.99,64.94,64.96,38500.0,64.6032,64.6032,64.5535,64.5734,38500.0
2019-11-22 13:20:00,64.95,64.96,64.88,64.89,158980.0,64.5634,64.5734,64.4939,64.5038,158980.0
2019-11-22 13:25:00,64.87,64.88,64.87,64.88,10000.0,64.4839,64.4939,64.4839,64.4939,10000.0
2019-11-22 13:30:00,64.88,64.88,64.83,64.85,118100.0,64.4939,64.4939,64.4441,64.464,118100.0
2019-11-22 13:35:00,64.85,64.87,64.82,64.83,64800.0,64.464,64.4839,64.4342,64.4441,64800.0
2019-11-22 13:40:00,64.82,64.85,64.82,64.84,14000.0,64.4342,64.464,64.4342,64.4541,14000.0
2019-11-22 13:45:00,64.85,64.86,64.82,64.82,56600.0,64.464,64.474,64.4342,64.4342,56600.0
2019-11-22 13:50:00,64.8,64.81,64.77,64.8,40000.0,64.4143,64.4243,64.3845,64.4143,40000.0
2019-11-22 13:55:00,64.8,64.81,64.79,64.81,47920.0,64.4143,64.4243,64.4044,64.4243,47920.0
2019-11-22 14:00:00,64.82,64.82,64.76,64.77,44640.0,64.4342,64.4342,64.3746,64.3845,44640.0
2019-11-22 14:05:00,64.77,64.78,64.75,64.76,37220.0,64.3845,64.3944,64.3646,64.3746,37220.0
2019-11-22 14:10:00,64.76,64.76,64.73,64.74,81040.0,64.3746,64.3746,64.3447,64.3547,81040.0
2019-11-22 14:15:00,64.73,64.75,64.73,64.73,22000.0,64.3447,64.3646,64.3447,64.3447,22000.0
2019-11-22 14:20:00,64.74,64.76,64.73,64.74,26000.0,64.3547,64.3746,64.3447,64.3547,26000.0
2019-11-22 14:25:00,64.73,64.73,64.7,64.7,91840.0,64.3447,64.3447,64.3149,64.3149,91840.0
2019-11-22 14:30:00,64.69,64.72,64.69,64.72,77780.0,64.305,64.3348,64.305,64.3348,77780.0
2019-11-22 14:35:00,64.71,64.74,64.7,64.7,75620.0,64.3249,64.3547,64.3149,64.3149,75620.0
2019-11-22 14:40:00,64.7,64.7,64.67,64.69,93220.0,64.3149,64.3149,64.2851,64.305,93220.0
2019-11-22 14:45:00,64.68,64.7,64.67,64.69,42000.0,64.295,64.3149,64.2851,64.305,42000.0
2019-11-22 14:50:00,64.69,64.72,64.69,64.71,124660.0,64.305,64.3348,64.305,64.3249,124660.0
2019-11-22 14:55:00,64.71,64.72,64.66,64.66,48160.0,64.3249,64.3348,64.2752,64.2752,48160.0
2019-11-22 15:00:00,64.68,64.68,64.66,64.67,64000.0,64.295,64.295,64.2752,64.2851,64000.0
2019-11-22 15:05:00,64.67,64.74,64.66,64.74,46000.0,64.2851,64.3547,64.2752,64.3547,46000.0
2019-11-22 15:10:00,64.74,64.77,64.74,64.76,89580.0,64.3547,64.3845,64.3547,64.3746,89580.0
2019-11-22 15:15:00,64.76,64.8,64.75,64.79,86980.0,64.3746,64.4143,64.3646,64.4044,86980.0
2019-11-22 15:20:00,64.79,64.79,64.77,64.78,68800.0,64.4044,64.4044,64.3845,64.3944,68800.0
2019-11-22 15:25:00,64.78,64.78,64.75,64.77,88580.0,64.3944,64.3944,64.3646,64.3845,88580.0
2019-11-22 15:30:00,64.78,64.8,64.76,64.77,95020.0,64.3944,64.4143,64.3746,64.3845,95020.0
2019-11-22 15:35:00,64.77,64.8,64.76,64.77,137740.0,64.3845,64.4143,64.3746,64.3845,137740.0
2019-11-22 15:40:00,64.78,64.78,64.73,64.75,195280.0,64.3944,64.3944,64.3447,64.3646,195280.0
2019-11-22 15:45:00,64.75,64.75,64.65,64.65,175800.0,64.3646,64.3646,64.2652,64.2652,175800.0
2019-11-22 15:50:00,64.66,64.68,64.57,64.68,445880.0,64.2752,64.295,64.1857,64.295,445880.0
2019-11-22 15:55:00,64.68,64.77,64.64,64.77,728480.0,64.295,64.3845,64.2553,64.3845,728480.0
2019-11-25 09:30:00,64.96,65.06,64.91,65.04,615880.0,64.5734,64.6728,64.5237,64.6529,615880.0
2019-11-25 09:35:00,65.02,65.13,65.02,65.11,144140.0,64.633,64.7424,64.633,64.7225,144140.0
2019-11-25 09:40:00,65.14,65.19,65.03,65.07,203260.0,64.7523,64.802,64.643,64.6827,203260.0
2019-11-25 09:45:00,65.08,65.14,64.99,65.0,215200.0,64.6927,64.7523,64.6032,64.6131,215200.0
2019-11-25 09:50:00,65.01,65.16,64.99,65.16,161300.0,64.6231,64.7722,64.6032,64.7722,161300.0
2019-11-25 09:55:00,65.16,65.2,65.05,65.06,200980.0,64.7722,64.8119,64.6628,64.6728,200980.0
2019-11-25 10:00:00,65.05,65.08,65.01,65.04,323480.0,64.6628,64.6927,64.6231,64.6529,323480.0
2019-11-25 10:05:00,65.05,65.19,65.05,65.19,117440.0,64.6628,64.802,64.6628,64.802,117440.0
2019-11-25 10:10:00,65.21,65.22,65.16,65.21,158980.0,64.8219,64.8318,64.7722,64.8219,158980.0
2019-11-25 10:15:00,65.2,65.27,65.17,65.27,95500.0,64.8119,64.8815,64.7821,64.8815,95500.0
2019-11-25 10:20:00,65.27,65.4,65.27,65.4,169700.0,64.8815,65.0108,64.8815,65.0108,169700.0
2019-11-25 10:25:00,65.38,65.44,65.38,65.44,230720.0,64.9909,65.0505,64.9909,65.0505,230720.0
2019-11-25 10:30:00,65.44,65.49,65.44,65.44,150500.0,65.0505,65.1002,65.0505,65.0505,150500.0
2019-11-25 10:35:00,65.42,65.44,65.39,65.4,128020.0,65.0306,65.0505,65.0008,65.0108,128020.0
2019-11-25 10:40:00,65.39,65.44,65.39,65.44,58820.0,65.0008,65.0505,65.0008,65.0505,58820.0
2019-11-25 10:45:00,65.45,65.5,65.44,65.5,120400.0,65.0605,65.1102,65.0505,65.1102,120400.0
2019-11-25 10:50:00,65.5,65.57,65.48,65.55,108480.0,65.1102,65.1797,65.0903,65.1599,108480.0
2019-11-25 10:55:00,65.56,65.56,65.48,65.51,81400.0,65.1698,65.1698,65.0903,65.1201,81400.0
2019-11-25 11:00:00,65.52,65.57,65.51,65.51,79000.0,65.13,65.1797,65.1201,65.1201,79000.0
2019-11-25 11:05:00,65.5,65.55,65.44,65.54,122000.0,65.1102,65.1599,65.0505,65.1499,122000.0
2019-11-25 11:10:00,65.55,65.56,65.47,65.48,59800.0,65.1599,65.1698,65.0803,65.0903,59800.0
2019-11-25 11:15:00,65.47,65.49,65.45,65.48,52120.0,65.0803,65.1002,65.0605,65.0903,52120.0
2019-11-25 11:20:00,65.46,65.49,65.44,65.45,62400.0,65.0704,65.1002,65.0505,65.0605,62400.0
2019-11-25 11:25:00,65.49,65.51,65.47,65.51,78620.0,65.1002,65.1201,65.0803,65.1201,78620.0
2019-11-25 11:30:00,65.54,65.55,65.5,65.51,59140.0,65.1499,65.1599,65.1102,65.1201,59140.0
2019-11-25 11:35:00,65.5,65.52,65.49,65.51,63220.0,65.1102,65.13,65.1002,65.1201,63220.0
2019-11-25 11:40:00,65.49,65.49,65.47,65.48,17000.0,65.1002,65.1002,65.0803,65.0903,17000.0
2019-11-25 11:45:00,65.48,65.52,65.48,65.5,36800.0,65.0903,65.13,65.0903,65.1102,36800.0
2019-11-25 11:50:00,65.53,65.53,65.49,65.5,12000.0,65.14,65.14,65.1002,65.1102,12000.0
2019-11-25 11:55:00,65.51,65.56,65.51,65.53,35440.0,65.1201,65.1698,65.1201,65.14,35440.0
2019-11-25 12:00:00,65.55,65.55,65.49,65.51,44260.0,65.1599,65.1599,65.1002,65.1201,44260.0
2019-11-25 12:05:00,65.48,65.48,65.46,65.47,57000.0,65.0903,65.0903,65.0704,65.0803,57000.0
2019-11-25 12:10:00,65.47,65.48,65.44,65.44,135460.0,65.0803,65.0903,65.0505,65.0505,135460.0
2019-11-25 12:15:00,65.45,65.45,65.37,65.37,56000.0,65.0605,65.0605,64.9809,64.9809,56000.0
2019-11-25 12:20:00,65.37,65.4,65.36,65.39,81320.0,64.9809,65.0108,64.971,65.0008,81320.0
2019-11-25 12:25:00,65.39,65.39,65.37,65.38,48000.0,65.0008,65.0008,64.9809,64.9909,48000.0
2019-11-25 12:30:00,65.39,65.4,65.38,65.38,32000.0,65.0008,65.0108,64.9909,64.9909,32000.0
2019-11-25 12:35:00,65.4,65.4,65.4,65.4,6000.0,65.0108,65.0108,65.0108,65.0108,6000.0
2019-11-25 12:40:00,65.4,65.4,65.38,65.39,64000.0,65.0108,65.0108,64.9909,65.0008,64000.0
2019-11-25 12:45:00,65.38,65.42,65.37,65.37,127720.0,64.9909,65.0306,64.9809,64.9809,127720.0
2019-11-25 12:50:00,65.36,65.37,65.34,65.34,26000.0,64.971,64.9809,64.9511,64.9511,26000.0
2019-11-25 12:55:00,65.33,65.35,65.31,65.34,62600.0,64.9412,64.9611,64.9213,64.9511,62600.0
2019-11-25 13:00:00,65.34,65.38,65.34,65.37,84320.0,64.9511,64.9909,64.9511,64.9809,84320.0
2019-11-25 13:05:00,65.35,65.36,65.35,65.35,22120.0,64.9611,64.971,64.9611,64.9611,22120.0
2019-11-25 13:10:00,65.36,65.38,65.35,65.38,25700.0,64.971,64.9909,64.9611,64.9909,25700.0
2019-11-25 13:15:00,65.37,65.4,65.36,65.39,36000.0,64.9809,65.0108,64.971,65.0008,36000.0
2019-11-25 13:20:00,65.4,65.4,65.37,65.37,21000.0,65.0108,65.0108,64.9809,64.9809,21000.0
2019-11-25 13:25:00,65.35,65.36,65.34,65.36,43000.0,64.9611,64.971,64.9511,64.971,43000.0
2019-11-25 13:30:00,65.37,65.38,65.35,65.36,38000.0,64.9809,64.9909,64.9611,64.971,38000.0
2019-11-25 13:35:00,65.36,65.36,65.36,65.36,16260.0,64.971,64.971,64.971,64.971,16260.0
2019-11-25 13:40:00,65.36,65.42,65.36,65.39,40500.0,64.971,65.0306,64.971,65.0008,40500.0
2019-11-25 13:45:00,65.38,65.4,65.38,65.4,14000.0,64.9909,65.0108,64.9909,65.0108,14000.0
2019-11-25 13:50:00,65.39,65.4,65.35,65.35,46780.0,65.0008,65.0108,64.9611,64.9611,46780.0
2019-11-25 13:55:00,65.33,65.36,65.31,65.36,60020.0,64.9412,64.971,64.9213,64.971,60020.0
2019-11-25 14:00:00,65.34,65.36,65.33,65.36,46000.0,64.9511,64.971,64.9412,64.971,46000.0
2019-11-25 14:05:00,65.34,65.34,65.31,65.33,39000.0,64.9511,64.9511,64.9213,64.9412,39000.0
2019-11-25 14:10:00,65.33,65.34,65.32,65.32,20000.0,64.9412,64.9511,64.9312,64.9312,20000.0
2019-11-25 14:15:00,65.32,65.34,65.3,65.32,46000.0,64.9312,64.9511,64.9114,64.9312,46000.0
2019-11-25 14:20:00,65.32,65.37,65.32,65.37,53300.0,64.9312,64.9809,64.9312,64.9809,53300.0
2019-11-25 14:25:00,65.36,65.36,65.32,65.32,32000.0,64.971,64.971,64.9312,64.9312,32000.0
2019-11-25 14:30:00,65.32,65.35,65.31,65.35,44180.0,64.9312,64.9611,64.9213,64.9611,44180.0
2019-11-25 14:35:00,65.33,65.36,65.33,65.34,77640.0,64.9412,64.971,64.9412,64.9511,77640.0
2019-11-25 14:40:00,65.33,65.34,65.31,65.31,28200.0,64.9412,64.9511,64.9213,64.9213,28200.0
2019-11-25 14:45:00,65.29,65.29,65.25,65.25,80520.0,64.9014,64.9014,64.8616,64.8616,80520.0
2019-11-25 14:50:00,65.26,65.26,65.23,65.26,50440.0,64.8716,64.8716,64.8418,64.8716,50440.0
2019-11-25 14:55:00,65.29,65.29,65.24,65.27,41500.0,64.9014,64.9014,64.8517,64.8815,41500.0
2019-11-25 15:00:00,65.26,65.29,65.25,65.26,46140.0,64.8716,64.9014,64.8616,64.8716,46140.0
2019-11-25 15:05:00,65.26,65.26,65.21,65.21,151300.0,64.8716,64.8716,64.8219,64.8219,151300.0
2019-11-25 15:10:00,65.21,65.22,65.18,65.2,84920.0,64.8219,64.8318,64.7921,64.8119,84920.0
2019-11-25 15:15:00,65.19,65.2,65.18,65.19,34000.0,64.802,64.8119,64.7921,64.802,34000.0
2019-11-25 15:20:00,65.19,65.24,65.19,65.23,97380.0,64.802,64.8517,64.802,64.8418,97380.0
2019-11-25 15:25:00,65.22,65.3,65.22,65.3,159580.0,64.8318,64.9114,64.8318,64.9114,159580.0
2019-11-25 15:30:00,65.32,65.35,65.3,65.32,165260.0,64.9312,64.9611,64.9114,64.9312,165260.0
2019-11-25 15:35:00,65.31,65.31,65.25,65.25,214300.0,64.9213,64.9213,64.8616,64.8616,214300.0
2019-11-25 15:40:00,65.26,65.28,65.23,65.23,136000.0,64.8716,64.8915,64.8418,64.8418,136000.0
2019-11-25 15:45:00,65.21,65.23,65.18,65.18,258000.0,64.8219,64.8418,64.7921,64.7921,258000.0
2019-11-25 15:50:00,65.17,65.3,65.08,65.3,297900.0,64.7821,64.9114,64.6927,64.9114,297900.0
2019-11-25 15:55:00,65.32,65.36,65.27,65.35,461640.0,64.9312,64.971,64.8815,64.9611,461640.0
2019-11-26 09:30:00,65.49,65.64,65.43,65.6,494560.0,65.1002,65.2493,65.0406,65.2096,494560.0
2019-11-26 09:35:00,65.61,65.68,65.53,65.59,309880.0,65.2195,65.2891,65.14,65.1996,309880.0
2019-11-26 09:40:00,65.57,65.57,65.29,65.34,202880.0,65.1797,65.1797,64.9014,64.9511,202880.0
2019-11-26 09:45:00,65.32,65.42,65.3,65.4,139780.0,64.9312,65.0306,64.9114,65.0108,139780.0
2019-11-26 09:50:00,65.38,65.41,65.34,65.4,118220.0,64.9909,65.0207,64.9511,65.0108,118220.0
2019-11-26 09:55:00,65.39,65.45,65.39,65.42,183040.0,65.0008,65.0605,65.0008,65.0306,183040.0
2019-11-26 10:00:00,65.42,65.47,65.36,65.37,79400.0,65.0306,65.0803,64.971,64.9809,79400.0
2019-11-26 10:05:00,65.36,65.38,65.25,65.28,241460.0,64.971,64.9909,64.8616,64.8915,241460.0
2019-11-26 10:10:00,65.33,65.36,65.31,65.33,134300.0,64.9412,64.971,64.9213,64.9412,134300.0
2019-11-26 10:15:00,65.31,65.36,65.31,65.33,218140.0,64.9213,64.971,64.9213,64.9412,218140.0
2019-11-26 10:20:00,65.35,65.4,65.33,65.37,73040.0,64.9611,65.0108,64.9412,64.9809,73040.0
2019-11-26 10:25:00,65.37,65.47,65.36,65.45,109060.0,64.9809,65.0803,64.971,65.0605,109060.0
2019-11-26 10:30:00,65.44,65.46,65.4,65.43,102760.0,65.0505,65.0704,65.0108,65.0406,102760.0
2019-11-26 10:35:00,65.42,65.43,65.36,65.37,124040.0,65.0306,65.0406,64.971,64.9809,124040.0
2019-11-26 10:40:00,65.38,65.44,65.38,65.44,84580.0,64.9909,65.0505,64.9909,65.0505,84580.0
2019-11-26 10:45:00,65.45,65.5,65.43,65.48,134140.0,65.0605,65.1102,65.0406,65.0903,134140.0
2019-11-26 10:50:00,65.48,65.49,65.38,65.41,89620.0,65.0903,65.1002,64.9909,65.0207,89620.0
2019-11-26 10:55:00,65.41,65.41,65.38,65.38,44520.0,65.0207,65.0207,64.9909,64.9909,44520.0
2019-11-26 11:00:00,65.38,65.4,65.37,65.39,51760.0,64.9909,65.0108,64.9809,65.0008,51760.0
2019-11-26 11:05:00,65.39,65.41,65.36,65.39,60480.0,65.0008,65.0207,64.971,65.0008,60480.0
2019-11-26 11:10:00,65.39,65.48,65.39,65.47,90960.0,65.0008,65.0903,65.0008,65.0803,90960.0
2019-11-26 11:15:00,65.48,65.48,65.44,65.48,132080.0,65.0903,65.0903,65.0505,65.0903,132080.0
2019-11-26 11:20:00,65.5,65.54,65.47,65.54,55240.0,65.1102,65.1499,65.0803,65.1499,55240.0
2019-11-26 11:25:00,65.52,65.54,65.5,65.51,74200.0,65.13,65.1499,65.1102,65.1201,74200.0
2019-11-26 11:30:00,65.5,65.55,65.5,65.54,72500.0,65.1102,65.1599,65.1102,65.1499,72500.0
2019-11-26 11:35:00,65.55,65.61,65.5,65.58,96340.0,65.1599,65.2195,65.1102,65.1897,96340.0
2019-11-26 11:40:00,65.57,65.6,65.57,65.6,28000.0,65.1797,65.2096,65.1797,65.2096,28000.0
2019-11-26 11:45:00,65.59,65.62,65.59,65.6,32000.0,65.1996,65.2294,65.1996,65.2096,32000.0
2019-11-26 11:50:00,65.6,65.6,65.57,65.58,65440.0,65.2096,65.2096,65.1797,65.1897,65440.0
2019-11-26 11:55:00,65.6,65.6,65.55,65.56,38000.0,65.2096,65.2096,65.1599,65.1698,38000.0
2019-11-26 12:00:00,65.57,65.58,65.5,65.51,85680.0,65.1797,65.1897,65.1102,65.1201,85680.0
2019-11-26 12:05:00,65.5,65.61,65.5,65.61,76500.0,65.1102,65.2195,65.1102,65.2195,76500.0
2019-11-26 12:10:00,65.62,65.64,65.61,65.64,52680.0,65.2294,65.2493,65.2195,65.2493,52680.0
2019-11-26 12:15:00,65.64,65.64,65.58,65.59,38000.0,65.2493,65.2493,65.1897,65.1996,38000.0
2019-11-26 12:20:00,65.59,65.61,65.59,65.61,14760.0,65.1996,65.2195,65.1996,65.2195,14760.0
2019-11-26 12:25:00,65.59,65.62,65.59,65.61,16000.0,65.1996,65.2294,65.1996,65.2195,16000.0
2019-11-26 12:30:00,65.62,65.64,65.62,65.62,22000.0,65.2294,65.2493,65.2294,65.2294,22000.0
2019-11-26 12:35:00,65.61,65.65,65.61,65.64,22000.0,65.2195,65.2593,65.2195,65.2493,22000.0
2019-11-26 12:40:00,65.63,65.64,65.61,65.64,21840.0,65.2394,65.2493,65.2195,65.2493,21840.0
2019-11-26 12:45:00,65.64,65.64,65.62,65.64,44620.0,65.2493,65.2493,65.2294,65.2493,44620.0
2019-11-26 12:50:00,65.61,65.65,65.6,65.65,121140.0,65.2195,65.2593,65.2096,65.2593,121140.0
2019-11-26 12:55:00,65.65,65.66,65.64,65.66,25000.0,65.2593,65.2692,65.2493,65.2692,25000.0
2019-11-26 13:00:00,65.67,65.74,65.67,65.71,68100.0,65.2791,65.3487,65.2791,65.3189,68100.0
2019-11-26 13:05:00,65.71,65.71,65.67,65.68,38280.0,65.3189,65.3189,65.2791,65.2891,38280.0
2019-11-26 13:10:00,65.7,65.72,65.66,65.67,81880.0,65.309,65.3289,65.2692,65.2791,81880.0
2019-11-26 13:15:00,65.67,65.7,65.67,65.7,16320.0,65.2791,65.309,65.2791,65.309,16320.0
2019-11-26 13:20:00,65.72,65.73,65.71,65.71,44420.0,65.3289,65.3388,65.3189,65.3189,44420.0
2019-11-26 13:25:00,65.71,65.74,65.68,65.68,50600.0,65.3189,65.3487,65.2891,65.2891,50600.0
2019-11-26 13:30:00,65.69,65.7,65.65,65.65,52000.0,65.299,65.309,65.2593,65.2593,52000.0
2019-11-26 13:35:00,65.65,65.65,65.57,65.59,68180.0,65.2593,65.2593,65.1797,65.1996,68180.0
2019-11-26 13:40:00,65.6,65.61,65.58,65.59,61160.0,65.2096,65.2195,65.1897,65.1996,61160.0
2019-11-26 13:45:00,65.59,65.6,65.55,65.57,49160.0,65.1996,65.2096,65.1599,65.1797,49160.0
2019-11-26 13:50:00,65.57,65.62,65.56,65.62,27200.0,65.1797,65.2294,65.1698,65.2294,27200.0
2019-11-26 13:55:00,65.6,65.61,65.59,65.59,12000.0,65.2096,65.2195,65.1996,65.1996,12000.0
2019-11-26 14:00:00,65.61,65.61,65.57,65.57,34000.0,65.2195,65.2195,65.1797,65.1797,34000.0
2019-11-26 14:05:00,65.58,65.59,65.57,65.59,18000.0,65.1897,65.1996,65.1797,65.1996,18000.0
2019-11-26 14:10:00,65.59,65.62,65.58,65.61,22000.0,65.1996,65.2294,65.1897,65.2195,22000.0
2019-11-26 14:15:00,65.62,65.63,65.6,65.63,48000.0,65.2294,65.2394,65.2096,65.2394,48000.0
2019-11-26 14:20:00,65.63,65.63,65.59,65.59,22000.0,65.2394,65.2394,65.1996,65.1996,22000.0
2019-11-26 14:25:00,65.58,65.6,65.57,65.57,24980.0,65.1897,65.2096,65.1797,65.1797,24980.0
2019-11-26 14:30:00,65.58,65.58,65.55,65.57,57480.0,65.1897,65.1897,65.1599,65.1797,57480.0
2019-11-26 14:35:00,65.55,65.56,65.52,65.52,84000.0,65.1599,65.1698,65.13,65.13,84000.0
2019-11-26 14:40:00,65.53,65.53,65.48,65.5,50000.0,65.14,65.14,65.0903,65.1102,50000.0
2019-11-26 14:45:00,65.51,65.53,65.51,65.53,26060.0,65.1201,65.14,65.1201,65.14,26060.0
2019-11-26 14:50:00,65.53,65.53,65.51,65.52,28120.0,65.14,65.14,65.1201,65.13,28120.0
2019-11-26 14:55:00,65.52,65.52,65.51,65.51,52000.0,65.13,65.13,65.1201,65.1201,52000.0
2019-11-26 15:00:00,65.51,65.51,65.47,65.48,48700.0,65.1201,65.1201,65.0803,65.0903,48700.0
2019-11-26 15:05:00,65.48,65.48,65.44,65.46,93120.0,65.0903,65.0903,65.0505,65.0704,93120.0
2019-11-26 15:10:00,65.46,65.47,65.41,65.43,56000.0,65.0704,65.0803,65.0207,65.0406,56000.0
2019-11-26 15:15:00,65.43,65.48,65.43,65.47,46000.0,65.0406,65.0903,65.0406,65.0803,46000.0
2019-11-26 15:20:00,65.48,65.49,65.45,65.47,94000.0,65.0903,65.1002,65.0605,65.0803,94000.0
2019-11-26 15:25:00,65.46,65.5,65.46,65.5,76000.0,65.0704,65.1102,65.0704,65.1102,76000.0
2019-11-26 15:30:00,65.5,65.53,65.48,65.51,132440.0,65.1102,65.14,65.0903,65.1201,132440.0
2019-11-26 15:35:00,65.51,65.6,65.51,65.58,128180.0,65.1201,65.2096,65.1201,65.1897,128180.0
2019-11-26 15:40:00,65.58,65.64,65.57,65.63,157680.0,65.1897,65.2493,65.1797,65.2394,157680.0
2019-11-26 15:45:00,65.63,65.63,65.57,65.6,196000.0,65.2394,65.2394,65.1797,65.2096,196000.0
2019-11-26 15:50:00,65.6,65.61,65.46,65.57,362840.0,65.2096,65.2195,65.0704,65.1797,362840.0
2019-11-26 15:55:00,65.57,65.68,65.57,65.68,1105840.0,65.1797,65.2891,65.1797,65.2891,1105840.0
2019-11-27 09:30:00,65.73,65.85,65.67,65.69,658780.0,65.3388,65.4581,65.2791,65.299,658780.0
2019-11-27 09:35:00,65.73,65.73,65.48,65.57,129500.0,65.3388,65.3388,65.0903,65.1797,129500.0
2019-11-27 09:40:00,65.57,65.67,65.57,65.65,214540.0,65.1797,65.2791,65.1797,65.2593,214540.0
2019-11-27 09:45:00,65.7,65.76,65.7,65.75,82100.0,65.309,65.3686,65.309,65.3587,82100.0
2019-11-27 09:50:00,65.76,65.82,65.75,65.82,163220.0,65.3686,65.4283,65.3587,65.4283,163220.0
2019-11-27 09:55:00,65.82,65.86,65.82,65.84,148060.0,65.4283,65.468,65.4283,65.4481,148060.0
2019-11-27 10:00:00,65.85,65.91,65.83,65.89,167880.0,65.4581,65.5177,65.4382,65.4978,167880.0
2019-11-27 10:05:00,65.91,65.92,65.85,65.87,119080.0,65.5177,65.5277,65.4581,65.478,119080.0
2019-11-27 10:10:00,65.87,65.89,65.85,65.86,117000.0,65.478,65.4978,65.4581,65.468,117000.0
2019-11-27 10:15:00,65.86,65.86,65.73,65.73,136440.0,65.468,65.468,65.3388,65.3388,136440.0
2019-11-27 10:20:00,65.74,65.78,65.72,65.76,132900.0,65.3487,65.3885,65.3289,65.3686,132900.0
2019-11-27 10:25:00,65.76,65.79,65.76,65.78,53000.0,65.3686,65.3984,65.3686,65.3885,53000.0
2019-11-27 10:30:00,65.77,65.81,65.76,65.8,151180.0,65.3786,65.4183,65.3686,65.4084,151180.0
2019-11-27 10:35:00,65.8,65.8,65.73,65.77,130760.0,65.4084,65.4084,65.3388,65.3786,130760.0
2019-11-27 10:40:00,65.78,65.78,65.69,65.71,94780.0,65.3885,65.3885,65.299,65.3189,94780.0
2019-11-27 10:45:00,65.71,65.77,65.7,65.71,143980.0,65.3189,65.3786,65.309,65.3189,143980.0
2019-11-27 10:50:00,65.72,65.72,65.64,65.64,70200.0,65.3289,65.3289,65.2493,65.2493,70200.0
2019-11-27 10:55:00,65.64,65.67,65.63,65.66,112900.0,65.2493,65.2791,65.2394,65.2692,112900.0
2019-11-27 11:00:00,65.67,65.72,65.66,65.69,113160.0,65.2791,65.3289,65.2692,65.299,113160.0
2019-11-27 11:05:00,65.68,65.69,65.6,65.61,135060.0,65.2891,65.299,65.2096,65.2195,135060.0
2019-11-27 11:10:00,65.62,65.62,65.5,65.56,151940.0,65.2294,65.2294,65.1102,65.1698,151940.0
2019-11-27 11:15:00,65.53,65.59,65.51,65.52,96400.0,65.14,65.1996,65.1201,65.13,96400.0
2019-11-27 11:20:00,65.54,65.56,65.53,65.56,84940.0,65.1499,65.1698,65.14,65.1698,84940.0
2019-11-27 11:25:00,65.56,65.58,65.52,65.57,132080.0,65.1698,65.1897,65.13,65.1797,132080.0
2019-11-27 11:30:00,65.58,65.58,65.54,65.56,155180.0,65.1897,65.1897,65.1499,65.1698,155180.0
2019-11-27 11:35:00,65.55,65.58,65.55,65.55,58000.0,65.1599,65.1897,65.1599,65.1599,58000.0
2019-11-27 11:40:00,65.55,65.56,65.53,65.55,87060.0,65.1599,65.1698,65.14,65.1599,87060.0
2019-11-27 11:45:00,65.55,65.56,65.54,65.56,46220.0,65.1599,65.1698,65.1499,65.1698,46220.0
2019-11-27 11:50:00,65.56,65.56,65.54,65.54,122540.0,65.1698,65.1698,65.1499,65.1499,122540.0
2019-11-27 11:55:00,65.56,65.56,65.54,65.54,134980.0,65.1698,65.1698,65.1499,65.1499,134980.0
2019-11-27 12:00:00,65.55,65.63,65.55,65.62,204680.0,65.1599,65.2394,65.1599,65.2294,204680.0
2019-11-27 12:05:00,65.62,65.63,65.6,65.61,88720.0,65.2294,65.2394,65.2096,65.2195,88720.0
2019-11-27 12:10:00,65.61,65.63,65.6,65.62,122220.0,65.2195,65.2394,65.2096,65.2294,122220.0
2019-11-27 12:15:00,65.63,65.63,65.6,65.62,116820.0,65.2394,65.2394,65.2096,65.2294,116820.0
2019-11-27 12:20:00,65.61,65.61,65.56,65.58,121500.0,65.2195,65.2195,65.1698,65.1897,121500.0
2019-11-27 12:25:00,65.58,65.59,65.56,65.58,78640.0,65.1897,65.1996,65.1698,65.1897,78640.0
2019-11-27 12:30:00,65.59,65.6,65.57,65.6,61840.0,65.1996,65.2096,65.1797,65.2096,61840.0
2019-11-27 12:35:00,65.6,65.61,65.59,65.6,94000.0,65.2096,65.2195,65.1996,65.2096,94000.0
2019-11-27 12:40:00,65.59,65.61,65.58,65.59,83220.0,65.1996,65.2195,65.1897,65.1996,83220.0
2019-11-27 12:45:00,65.58,65.6,65.57,65.57,55600.0,65.1897,65.2096,65.1797,65.1797,55600.0
2019-11-27 12:50:00,65.59,65.6,65.58,65.58,86000.0,65.1996,65.2096,65.1897,65.1897,86000.0
2019-11-27 12:55:00,65.57,65.6,65.57,65.57,27000.0,65.1797,65.2096,65.1797,65.1797,27000.0
2019-11-27 13:00:00,65.58,65.62,65.58,65.62,145780.0,65.1897,65.2294,65.1897,65.2294,145780.0
2019-11-27 13:05:00,65.62,65.67,65.61,65.65,50200.0,65.2294,65.2791,65.2195,65.2593,50200.0
2019-11-27 13:10:00,65.65,65.67,65.63,65.65,84760.0,65.2593,65.2791,65.2394,65.2593,84760.0
2019-11-27 13:15:00,65.65,65.67,65.63,65.67,101280.0,65.2593,65.2791,65.2394,65.2791,101280.0
2019-11-27 13:20:00,65.67,65.68,65.66,65.67,63000.0,65.2791,65.2891,65.2692,65.2791,63000.0
2019-11-27 13:25:00,65.69,65.69,65.67,65.67,37600.0,65.299,65.299,65.2791,65.2791,37600.0
2019-11-27 13:30:00,65.67,65.71,65.66,65.7,116180.0,65.2791,65.3189,65.2692,65.309,116180.0
2019-11-27 13:35:00,65.71,65.75,65.71,65.73,63480.0,65.3189,65.3587,65.3189,65.3388,63480.0
2019-11-27 13:40:00,65.74,65.74,65.7,65.73,69540.0,65.3487,65.3487,65.309,65.3388,69540.0
2019-11-27 13:45:00,65.72,65.72,65.7,65.72,27000.0,65.3289,65.3289,65.309,65.3289,27000.0
2019-11-27 13:50:00,65.71,65.71,65.68,65.69,52840.0,65.3189,65.3189,65.2891,65.299,52840.0
2019-11-27 13:55:00,65.67,65.68,65.64,65.64,114500.0,65.2791,65.2891,65.2493,65.2493,114500.0
2019-11-27 14:00:00,65.65,65.65,65.64,65.64,101260.0,65.2593,65.2593,65.2493,65.2493,101260.0
2019-11-27 14:05:00,65.64,65.65,65.62,65.62,145840.0,65.2493,65.2593,65.2294,65.2294,145840.0
2019-11-27 14:10:00,65.62,65.63,65.58,65.6,52000.0,65.2294,65.2394,65.1897,65.2096,52000.0
2019-11-27 14:15:00,65.59,65.59,65.56,65.59,56840.0,65.1996,65.1996,65.1698,65.1996,56840.0
2019-11-27 14:20:00,65.59,65.6,65.57,65.58,66000.0,65.1996,65.2096,65.1797,65.1897,66000.0
2019-11-27 14:25:00,65.58,65.59,65.57,65.57,54860.0,65.1897,65.1996,65.1797,65.1797,54860.0
2019-11-27 14:30:00,65.57,65.59,65.57,65.58,78620.0,65.1797,65.1996,65.1797,65.1897,78620.0
2019-11-27 14:35:00,65.58,65.59,65.55,65.56,67000.0,65.1897,65.1996,65.1599,65.1698,67000.0
2019-11-27 14:40:00,65.56,65.58,65.56,65.57,51900.0,65.1698,65.1897,65.1698,65.1797,51900.0
2019-11-27 14:45:00,65.57,65.59,65.56,65.58,35320.0,65.1797,65.1996,65.1698,65.1897,35320.0
2019-11-27 14:50:00,65.57,65.59,65.56,65.56,63320.0,65.1797,65.1996,65.1698,65.1698,63320.0
2019-11-27 14:55:00,65.56,65.57,65.53,65.53,156700.0,65.1698,65.1797,65.14,65.14,156700.0
2019-11-27 15:00:00,65.54,65.57,65.52,65.55,118180.0,65.1499,65.1797,65.13,65.1599,118180.0
2019-11-27 15:05:00,65.55,65.58,65.54,65.58,63000.0,65.1599,65.1897,65.1499,65.1897,63000.0
2019-11-27 15:10:00,65.58,65.63,65.58,65.63,99280.0,65.1897,65.2394,65.1897,65.2394,99280.0
2019-11-27 15:15:00,65.63,65.66,65.62,65.64,101240.0,65.2394,65.2692,65.2294,65.2493,101240.0
2019-11-27 15:20:00,65.63,65.65,65.62,65.63,110080.0,65.2394,65.2593,65.2294,65.2394,110080.0
2019-11-27 15:25:00,65.63,65.65,65.62,65.65,102660.0,65.2394,65.2593,65.2294,65.2593,102660.0
2019-11-27 15:30:00,65.65,65.67,65.64,65.67,98600.0,65.2593,65.2791,65.2493,65.2791,98600.0
2019-11-27 15:35:00,65.67,65.67,65.64,65.64,146880.0,65.2791,65.2791,65.2493,65.2493,146880.0
2019-11-27 15:40:00,65.65,65.66,65.63,65.63,119000.0,65.2593,65.2692,65.2394,65.2394,119000.0
2019-11-27 15:45:00,65.63,65.65,65.6,65.6,274160.0,65.2394,65.2593,65.2096,65.2096,274160.0
2019-11-27 15:50:00,65.6,65.62,65.58,65.61,362880.0,65.2096,65.2294,65.1897,65.2195,362880.0
2019-11-27 15:55:00,65.61,65.67,65.55,65.67,561800.0,65.2195,65.2791,65.1599,65.2791,561800.0
2019-11-29 09:30:00,65.36,65.48,65.21,65.47,617000.0,64.971,65.0903,64.8219,65.0803,617000.0
2019-11-29 09:35:00,65.45,65.5,65.41,65.5,71280.0,65.0605,65.1102,65.0207,65.1102,71280.0
2019-11-29 09:40:00,65.46,65.47,65.37,65.43,37000.0,65.0704,65.0803,64.9809,65.0406,37000.0
2019-11-29 09:45:00,65.42,65.42,65.37,65.39,50060.0,65.0306,65.0306,64.9809,65.0008,50060.0
2019-11-29 09:50:00,65.37,65.41,65.37,65.41,72320.0,64.9809,65.0207,64.9809,65.0207,72320.0
2019-11-29 09:55:00,65.4,65.47,65.4,65.46,148660.0,65.0108,65.0803,65.0108,65.0704,148660.0
2019-11-29 10:00:00,65.47,65.51,65.46,65.47,136660.0,65.0803,65.1201,65.0704,65.0803,136660.0
2019-11-29 10:05:00,65.46,65.5,65.46,65.5,27100.0,65.0704,65.1102,65.0704,65.1102,27100.0
2019-11-29 10:10:00,65.49,65.51,65.49,65.5,50100.0,65.1002,65.1201,65.1002,65.1102,50100.0
2019-11-29 10:15:00,65.49,65.5,65.46,65.46,84000.0,65.1002,65.1102,65.0704,65.0704,84000.0
2019-11-29 10:20:00,65.46,65.5,65.42,65.45,64900.0,65.0704,65.1102,65.0306,65.0605,64900.0
2019-11-29 10:25:00,65.45,65.45,65.39,65.4,82040.0,65.0605,65.0605,65.0008,65.0108,82040.0
2019-11-29 10:30:00,65.4,65.43,65.32,65.43,66020.0,65.0108,65.0406,64.9312,65.0406,66020.0
2019-11-29 10:35:00,65.4,65.42,65.38,65.42,70200.0,65.0108,65.0306,64.9909,65.0306,70200.0
2019-11-29 10:40:00,65.43,65.44,65.42,65.43,86000.0,65.0406,65.0505,65.0306,65.0406,86000.0
2019-11-29 10:45:00,65.43,65.46,65.43,65.46,61720.0,65.0406,65.0704,65.0406,65.0704,61720.0
2019-11-29 10:50:00,65.46,65.47,65.42,65.43,94920.0,65.0704,65.0803,65.0306,65.0406,94920.0
2019-11-29 10:55:00,65.43,65.43,65.41,65.43,32020.0,65.0406,65.0406,65.0207,65.0406,32020.0
2019-11-29 11:00:00,65.38,65.41,65.34,65.34,53380.0,64.9909,65.0207,64.9511,64.9511,53380.0
2019-11-29 11:05:00,65.37,65.39,65.35,65.39,64440.0,64.9809,65.0008,64.9611,65.0008,64440.0
2019-11-29 11:10:00,65.38,65.4,65.37,65.39,33800.0,64.9909,65.0108,64.9809,65.0008,33800.0
2019-11-29 11:15:00,65.41,65.42,65.35,65.36,69780.0,65.0207,65.0306,64.9611,64.971,69780.0
2019-11-29 11:20:00,65.37,65.38,65.36,65.37,56000.0,64.9809,64.9909,64.971,64.9809,56000.0
2019-11-29 11:25:00,65.38,65.39,65.35,65.37,62040.0,64.9909,65.0008,64.9611,64.9809,62040.0
2019-11-29 11:30:00,65.37,65.38,65.34,65.34,39880.0,64.9809,64.9909,64.9511,64.9511,39880.0
2019-11-29 11:35:00,65.33,65.38,65.32,65.38,86000.0,64.9412,64.9909,64.9312,64.9909,86000.0
2019-11-29 11:40:00,65.37,65.38,65.35,65.35,21000.0,64.9809,64.9909,64.9611,64.9611,21000.0
2019-11-29 11:45:00,65.35,65.35,65.28,65.3,89200.0,64.9611,64.9611,64.8915,64.9114,89200.0
2019-11-29 11:50:00,65.29,65.36,65.25,65.34,61560.0,64.9014,64.971,64.8616,64.9511,61560.0
2019-11-29 11:55:00,65.35,65.37,65.35,65.37,39000.0,64.9611,64.9809,64.9611,64.9809,39000.0
2019-11-29 12:00:00,65.37,65.4,65.35,65.4,82060.0,64.9809,65.0108,64.9611,65.0108,82060.0
2019-11-29 12:05:00,65.4,65.41,65.38,65.38,76480.0,65.0108,65.0207,64.9909,64.9909,76480.0
2019-11-29 12:10:00,65.38,65.39,65.33,65.35,37420.0,64.9909,65.0008,64.9412,64.9611,37420.0
2019-11-29 12:15:00,65.34,65.35,65.3,65.31,39040.0,64.9511,64.9611,64.9114,64.9213,39040.0
2019-11-29 12:20:00,65.32,65.33,65.31,65.33,93320.0,64.9312,64.9412,64.9213,64.9412,93320.0
2019-11-29 12:25:00,65.31,65.32,65.25,65.26,115640.0,64.9213,64.9312,64.8616,64.8716,115640.0
2019-11-29 12:30:00,65.25,65.3,65.25,65.29,64000.0,64.8616,64.9114,64.8616,64.9014,64000.0
2019-11-29 12:35:00,65.3,65.31,65.27,65.29,118720.0,64.9114,64.9213,64.8815,64.9014,118720.0
2019-11-29 12:40:00,65.27,65.3,65.23,65.3,123160.0,64.8815,64.9114,64.8418,64.9114,123160.0
2019-11-29 12:45:00,65.3,65.32,65.25,65.28,89420.0,64.9114,64.9312,64.8616,64.8915,89420.0
2019-11-29 12:50:00,65.26,65.29,65.21,65.23,230500.0,64.8716,64.9014,64.8219,64.8418,230500.0
2019-11-29 12:55:00,65.26,65.37,65.2,65.2,814820.0,64.8716,64.9809,64.8119,64.8119,814820.0
2019-12-02 09:30:00,65.14,65.29,65.01,65.15,1077860.0,64.7523,64.9014,64.6231,64.7622,1077860.0
2019-12-02 09:35:00,65.15,65.16,64.84,64.84,259780.0,64.7622,64.7722,64.4541,64.4541,259780.0
2019-12-02 09:40:00,64.84,64.9,64.79,64.88,200080.0,64.4541,64.5137,64.4044,64.4939,200080.0
2019-12-02 09:45:00,64.88,64.92,64.78,64.79,285420.0,64.4939,64.5336,64.3944,64.4044,285420.0
2019-12-02 09:50:00,64.78,64.87,64.75,64.81,203960.0,64.3944,64.4839,64.3646,64.4243,203960.0
2019-12-02 09:55:00,64.83,64.86,64.68,64.68,311960.0,64.4441,64.474,64.295,64.295,311960.0
2019-12-02 10:00:00,64.63,64.66,64.4,64.45,341280.0,64.2453,64.2752,64.0167,64.0664,341280.0
2019-12-02 10:05:00,64.38,64.47,64.29,64.46,228960.0,63.9968,64.0863,63.9074,64.0764,228960.0
2019-12-02 10:10:00,64.46,64.52,64.42,64.44,246740.0,64.0764,64.136,64.0366,64.0565,246740.0
2019-12-02 10:15:00,64.44,64.47,64.33,64.35,202780.0,64.0565,64.0863,63.9471,63.967,202780.0
2019-12-02 10:20:00,64.34,64.36,64.28,64.29,109040.0,63.9571,63.9769,63.8974,63.9074,109040.0
2019-12-02 10:25:00,64.28,64.39,64.27,64.31,184660.0,63.8974,64.0068,63.8875,63.9272,184660.0
2019-12-02 10:30:00,64.3,64.3,64.18,64.22,252180.0,63.9173,63.9173,63.798,63.8378,252180.0
2019-12-02 10:35:00,64.21,64.25,64.05,64.22,252420.0,63.8278,63.8676,63.6688,63.8378,252420.0
2019-12-02 10:40:00,64.22,64.36,64.19,64.31,127400.0,63.8378,63.9769,63.808,63.9272,127400.0
2019-12-02 10:45:00,64.33,64.34,64.27,64.32,173500.0,63.9471,63.9571,63.8875,63.9372,173500.0
2019-12-02 10:50:00,64.31,64.34,64.23,64.3,109000.0,63.9272,63.9571,63.8477,63.9173,109000.0
2019-12-02 10:55:00,64.29,64.33,64.19,64.2,134000.0,63.9074,63.9471,63.808,63.8179,134000.0
2019-12-02 11:00:00,64.23,64.28,64.2,64.24,170760.0,63.8477,63.8974,63.8179,63.8577,170760.0
2019-12-02 11:05:00,64.2,64.22,64.17,64.19,109200.0,63.8179,63.8378,63.7881,63.808,109200.0
2019-12-02 11:10:00,64.17,64.21,64.1,64.21,104040.0,63.7881,63.8278,63.7185,63.8278,104040.0
2019-12-02 11:15:00,64.24,64.35,64.21,64.35,150860.0,63.8577,63.967,63.8278,63.967,150860.0
2019-12-02 11:20:00,64.37,64.39,64.29,64.33,93000.0,63.9869,64.0068,63.9074,63.9471,93000.0
2019-12-02 11:25:00,64.35,64.38,64.33,64.36,62340.0,63.967,63.9968,63.9471,63.9769,62340.0
2019-12-02 11:30:00,64.34,64.41,64.28,64.3,205100.0,63.9571,64.0266,63.8974,63.9173,205100.0
2019-12-02 11:35:00,64.3,64.36,64.23,64.34,131300.0,63.9173,63.9769,63.8477,63.9571,131300.0
2019-12-02 11:40:00,64.37,64.4,64.35,64.39,84900.0,63.9869,64.0167,63.967,64.0068,84900.0
2019-12-02 11:45:00,64.38,64.42,64.38,64.42,114780.0,63.9968,64.0366,63.9968,64.0366,114780.0
2019-12-02 11:50:00,64.42,64.5,64.42,64.49,201260.0,64.0366,64.1161,64.0366,64.1062,201260.0
2019-12-02 11:55:00,64.48,64.5,64.45,64.47,93480.0,64.0962,64.1161,64.0664,64.0863,93480.0
2019-12-02 12:00:00,64.47,64.53,64.47,64.47,129980.0,64.0863,64.1459,64.0863,64.0863,129980.0
2019-12-02 12:05:00,64.49,64.49,64.41,64.44,93940.0,64.1062,64.1062,64.0266,64.0565,93940.0
2019-12-02 12:10:00,64.44,64.46,64.4,64.4,55000.0,64.0565,64.0764,64.0167,64.0167,55000.0
2019-12-02 12:15:00,64.41,64.44,64.35,64.38,115940.0,64.0266,64.0565,63.967,63.9968,115940.0
2019-12-02 12:20:00,64.37,64.38,64.3,64.36,127080.0,63.9869,63.9968,63.9173,63.9769,127080.0
2019-12-02 12:25:00,64.37,64.42,64.15,64.19,156900.0,63.9869,64.0366,63.7682,63.808,156900.0
2019-12-02 12:30:00,64.2,64.22,64.17,64.2,111080.0,63.8179,63.8378,63.7881,63.8179,111080.0
2019-12-02 12:35:00,64.24,64.26,64.2,64.22,66960.0,63.8577,63.8775,63.8179,63.8378,66960.0
2019-12-02 12:40:00,64.21,64.28,64.2,64.28,106520.0,63.8278,63.8974,63.8179,63.8974,106520.0
2019-12-02 12:45:00,64.28,64.29,64.2,64.23,121560.0,63.8974,63.9074,63.8179,63.8477,121560.0
2019-12-02 12:50:00,64.22,64.27,64.21,64.24,131160.0,63.8378,63.8875,63.8278,63.8577,131160.0
2019-12-02 12:55:00,64.23,64.26,64.19,64.19,197180.0,63.8477,63.8775,63.808,63.808,197180.0
2019-12-02 13:00:00,64.19,64.29,64.19,64.29,88000.0,63.808,63.9074,63.808,63.9074,88000.0
2019-12-02 13:05:00,64.29,64.44,64.28,64.43,97000.0,63.9074,64.0565,63.8974,64.0465,97000.0
2019-12-02 13:10:00,64.42,64.43,64.37,64.43,78840.0,64.0366,64.0465,63.9869,64.0465,78840.0
2019-12-02 13:15:00,64.42,64.43,64.38,64.39,67160.0,64.0366,64.0465,63.9968,64.0068,67160.0
2019-12-02 13:20:00,64.38,64.41,64.38,64.39,49840.0,63.9968,64.0266,63.9968,64.0068,49840.0
2019-12-02 13:25:00,64.39,64.48,64.39,64.47,125000.0,64.0068,64.0962,64.0068,64.0863,125000.0
2019-12-02 13:30:00,64.48,64.48,64.44,64.45,100020.0,64.0962,64.0962,64.0565,64.0664,100020.0
2019-12-02 13:35:00,64.46,64.49,64.42,64.43,173720.0,64.0764,64.1062,64.0366,64.0465,173720.0
2019-12-02 13:40:00,64.46,64.52,64.45,64.52,90080.0,64.0764,64.136,64.0664,64.136,90080.0
2019-12-02 13:45:00,64.53,64.54,64.5,64.53,93480.0,64.1459,64.1559,64.1161,64.1459,93480.0
2019-12-02 13:50:00,64.53,64.54,64.5,64.5,135040.0,64.1459,64.1559,64.1161,64.1161,135040.0
2019-12-02 13:55:00,64.48,64.49,64.43,64.44,90100.0,64.0962,64.1062,64.0465,64.0565,90100.0
2019-12-02 14:00:00,64.44,64.44,64.38,64.4,138840.0,64.0565,64.0565,63.9968,64.0167,138840.0
2019-12-02 14:05:00,64.4,64.42,64.39,64.41,116800.0,64.0167,64.0366,64.0068,64.0266,116800.0
2019-12-02 14:10:00,64.4,64.48,64.4,64.46,55000.0,64.0167,64.0962,64.0167,64.0764,55000.0
2019-12-02 14:15:00,64.48,64.54,64.48,64.54,78580.0,64.0962,64.1559,64.0962,64.1559,78580.0
2019-12-02 14:20:00,64.54,64.57,64.52,64.57,179040.0,64.1559,64.1857,64.136,64.1857,179040.0
2019-12-02 14:25:00,64.56,64.58,64.55,64.57,51120.0,64.1758,64.1956,64.1658,64.1857,51120.0
2019-12-02 14:30:00,64.6,64.62,64.59,64.61,88460.0,64.2155,64.2354,64.2056,64.2255,88460.0
2019-12-02 14:35:00,64.6,64.65,64.6,64.62,98960.0,64.2155,64.2652,64.2155,64.2354,98960.0
2019-12-02 14:40:00,64.6,64.64,64.6,64.64,54000.0,64.2155,64.2553,64.2155,64.2553,54000.0
2019-12-02 14:45:00,64.66,64.68,64.63,64.67,118180.0,64.2752,64.295,64.2453,64.2851,118180.0
2019-12-02 14:50:00,64.66,64.67,64.59,64.59,62220.0,64.2752,64.2851,64.2056,64.2056,62220.0
2019-12-02 14:55:00,64.59,64.65,64.59,64.64,29220.0,64.2056,64.2652,64.2056,64.2553,29220.0
2019-12-02 15:00:00,64.62,64.62,64.57,64.57,78360.0,64.2354,64.2354,64.1857,64.1857,78360.0
2019-12-02 15:05:00,64.58,64.59,64.53,64.54,51360.0,64.1956,64.2056,64.1459,64.1559,51360.0
2019-12-02 15:10:00,64.54,64.57,64.53,64.56,137580.0,64.1559,64.1857,64.1459,64.1758,137580.0
2019-12-02 15:15:00,64.56,64.64,64.56,64.64,193280.0,64.1758,64.2553,64.1758,64.2553,193280.0
2019-12-02 15:20:00,64.64,64.64,64.53,64.55,112340.0,64.2553,64.2553,64.1459,64.1658,112340.0
2019-12-02 15:25:00,64.55,64.56,64.51,64.52,107000.0,64.1658,64.1758,64.1261,64.136,107000.0
2019-12-02 15:30:00,64.52,64.56,64.49,64.56,141020.0,64.136,64.1758,64.1062,64.1758,141020.0
2019-12-02 15:35:00,64.55,64.59,64.55,64.59,115320.0,64.1658,64.2056,64.1658,64.2056,115320.0
2019-12-02 15:40:00,64.58,64.67,64.57,64.66,158040.0,64.1956,64.2851,64.1857,64.2752,158040.0
2019-12-02 15:45:00,64.66,64.74,64.61,64.64,226460.0,64.2752,64.3547,64.2255,64.2553,226460.0
2019-12-02 15:50:00,64.62,64.67,64.5,64.5,406380.0,64.2354,64.2851,64.1161,64.1161,406380.0
2019-12-02 15:55:00,64.5,64.6,64.46,64.49,1000760.0,64.1161,64.2155,64.0764,64.1062,1000760.0
2019-12-03 09:30:00,64.01,64.18,63.95,64.14,607580.0,63.629,63.798,63.5694,63.7583,607580.0
2019-12-03 09:35:00,64.11,64.33,64.1,64.15,241440.0,63.7284,63.9471,63.7185,63.7682,241440.0
2019-12-03 09:40:00,64.14,64.34,64.1,64.18,196480.0,63.7583,63.9571,63.7185,63.798,196480.0
2019-12-03 09:45:00,64.18,64.28,64.03,64.06,241240.0,63.798,63.8974,63.6489,63.6787,241240.0
2019-12-03 09:50:00,64.04,64.17,64.03,64.14,221100.0,63.6589,63.7881,63.6489,63.7583,221100.0
2019-12-03 09:55:00,64.14,64.33,64.11,64.32,132000.0,63.7583,63.9471,63.7284,63.9372,132000.0
2019-12-03 10:00:00,64.35,64.36,64.19,64.19,221500.0,63.967,63.9769,63.808,63.808,221500.0
2019-12-03 10:05:00,64.22,64.25,64.12,64.12,181900.0,63.8378,63.8676,63.7384,63.7384,181900.0
2019-12-03 10:10:00,64.12,64.2,64.1,64.2,92600.0,63.7384,63.8179,63.7185,63.8179,92600.0
2019-12-03 10:15:00,64.18,64.32,64.17,64.28,141280.0,63.798,63.9372,63.7881,63.8974,141280.0
2019-12-03 10:20:00,64.27,64.27,64.02,64.08,154120.0,63.8875,63.8875,63.639,63.6986,154120.0
2019-12-03 10:25:00,64.05,64.09,63.95,64.08,87320.0,63.6688,63.7086,63.5694,63.6986,87320.0
2019-12-03 10:30:00,64.09,64.18,64.05,64.13,129720.0,63.7086,63.798,63.6688,63.7483,129720.0
2019-12-03 10:35:00,64.11,64.16,64.07,64.16,119560.0,63.7284,63.7781,63.6887,63.7781,119560.0
2019-12-03 10:40:00,64.2,64.24,64.13,64.24,87800.0,63.8179,63.8577,63.7483,63.8577,87800.0
2019-12-03 10:45:00,64.25,64.25,64.03,64.04,102420.0,63.8676,63.8676,63.6489,63.6589,102420.0
2019-12-03 10:50:00,64.03,64.07,64.0,64.05,111760.0,63.6489,63.6887,63.6191,63.6688,111760.0
2019-12-03 10:55:00,64.0,64.13,63.98,64.08,108520.0,63.6191,63.7483,63.5992,63.6986,108520.0
2019-12-03 11:00:00,64.05,64.09,63.98,64.04,96600.0,63.6688,63.7086,63.5992,63.6589,96600.0
2019-12-03 11:05:00,64.09,64.13,64.07,64.11,84400.0,63.7086,63.7483,63.6887,63.7284,84400.0
2019-12-03 11:10:00,64.14,64.22,64.09,64.21,107280.0,63.7583,63.8378,63.7086,63.8278,107280.0
2019-12-03 11:15:00,64.17,64.27,64.17,64.2,160700.0,63.7881,63.8875,63.7881,63.8179,160700.0
2019-12-03 11:20:00,64.22,64.22,64.1,64.1,133540.0,63.8378,63.8378,63.7185,63.7185,133540.0
2019-12-03 11:25:00,64.09,64.19,64.09,64.15,109080.0,63.7086,63.808,63.7086,63.7682,109080.0
2019-12-03 11:30:00,64.12,64.17,64.1,64.11,234240.0,63.7384,63.7881,63.7185,63.7284,234240.0
2019-12-03 11:35:00,64.1,64.21,64.08,64.2,59840.0,63.7185,63.8278,63.6986,63.8179,59840.0
2019-12-03 11:40:00,64.23,64.26,64.22,64.23,101860.0,63.8477,63.8775,63.8378,63.8477,101860.0
2019-12-03 11:45:00,64.25,64.3,64.25,64.26,68180.0,63.8676,63.9173,63.8676,63.8775,68180.0
2019-12-03 11:50:00,64.25,64.27,64.19,64.19,122100.0,63.8676,63.8875,63.808,63.808,122100.0
2019-12-03 11:55:00,64.24,64.29,64.24,64.29,68000.0,63.8577,63.9074,63.8577,63.9074,68000.0
2019-12-03 12:00:00,64.31,64.32,64.26,64.26,40000.0,63.9272,63.9372,63.8775,63.8775,40000.0
2019-12-03 12:05:00,64.26,64.36,64.25,64.36,227480.0,63.8775,63.9769,63.8676,63.9769,227480.0
2019-12-03 12:10:00,64.36,64.37,64.33,64.37,44000.0,63.9769,63.9869,63.9471,63.9869,44000.0
2019-12-03 12:15:00,64.35,64.4,64.35,64.38,35080.0,63.967,64.0167,63.967,63.9968,35080.0
2019-12-03 12:20:00,64.42,64.44,64.39,64.41,154960.0,64.0366,64.0565,64.0068,64.0266,154960.0
2019-12-03 12:25:00,64.41,64.44,64.38,64.42,99000.0,64.0266,64.0565,63.9968,64.0366,99000.0
2019-12-03 12:30:00,64.42,64.48,64.41,64.46,121840.0,64.0366,64.0962,64.0266,64.0764,121840.0
2019-12-03 12:35:00,64.47,64.52,64.45,64.52,127600.0,64.0863,64.136,64.0664,64.136,127600.0
2019-12-03 12:40:00,64.52,64.53,64.47,64.48,88420.0,64.136,64.1459,64.0863,64.0962,88420.0
2019-12-03 12:45:00,64.48,64.58,64.46,64.57,112820.0,64.0962,64.1956,64.0764,64.1857,112820.0
2019-12-03 12:50:00,64.58,64.6,64.57,64.57,55760.0,64.1956,64.2155,64.1857,64.1857,55760.0
2019-12-03 12:55:00,64.58,64.59,64.51,64.56,145300.0,64.1956,64.2056,64.1261,64.1758,145300.0
2019-12-03 13:00:00,64.56,64.62,64.55,64.56,97340.0,64.1758,64.2354,64.1658,64.1758,97340.0
2019-12-03 13:05:00,64.55,64.61,64.53,64.59,73100.0,64.1658,64.2255,64.1459,64.2056,73100.0
2019-12-03 13:10:00,64.6,64.66,64.6,64.65,48000.0,64.2155,64.2752,64.2155,64.2652,48000.0
2019-12-03 13:15:00,64.66,64.7,64.63,64.68,78160.0,64.2752,64.3149,64.2453,64.295,78160.0
2019-12-03 13:20:00,64.67,64.72,64.65,64.65,166620.0,64.2851,64.3348,64.2652,64.2652,166620.0
2019-12-03 13:25:00,64.66,64.74,64.64,64.7,97560.0,64.2752,64.3547,64.2553,64.3149,97560.0
2019-12-03 13:30:00,64.72,64.82,64.71,64.81,139320.0,64.3348,64.4342,64.3249,64.4243,139320.0
2019-12-03 13:35:00,64.81,64.82,64.73,64.73,104880.0,64.4243,64.4342,64.3447,64.3447,104880.0
2019-12-03 13:40:00,64.75,64.77,64.67,64.74,83000.0,64.3646,64.3845,64.2851,64.3547,83000.0
2019-12-03 13:45:00,64.71,64.73,64.7,64.71,50160.0,64.3249,64.3447,64.3149,64.3249,50160.0
2019-12-03 13:50:00,64.7,64.71,64.65,64.71,86000.0,64.3149,64.3249,64.2652,64.3249,86000.0
2019-12-03 13:55:00,64.71,64.74,64.69,64.71,52000.0,64.3249,64.3547,64.305,64.3249,52000.0
2019-12-03 14:00:00,64.69,64.76,64.69,64.76,60720.0,64.305,64.3746,64.305,64.3746,60720.0
2019-12-03 14:05:00,64.75,64.77,64.69,64.71,95000.0,64.3646,64.3845,64.305,64.3249,95000.0
2019-12-03 14:10:00,64.7,64.74,64.69,64.69,63060.0,64.3149,64.3547,64.305,64.305,63060.0
2019-12-03 14:15:00,64.7,64.72,64.64,64.64,118220.0,64.3149,64.3348,64.2553,64.2553,118220.0
2019-12-03 14:20:00,64.68,64.68,64.6,64.61,92000.0,64.295,64.295,64.2155,64.2255,92000.0
2019-12-03 14:25:00,64.61,64.67,64.58,64.67,140180.0,64.2255,64.2851,64.1956,64.2851,140180.0
2019-12-03 14:30:00,64.68,64.68,64.61,64.68,43800.0,64.295,64.295,64.2255,64.295,43800.0
2019-12-03 14:35:00,64.68,64.7,64.67,64.68,42560.0,64.295,64.3149,64.2851,64.295,42560.0
2019-12-03 14:40:00,64.68,64.75,64.68,64.71,56800.0,64.295,64.3646,64.295,64.3249,56800.0
2019-12-03 14:45:00,64.71,64.75,64.7,64.73,45600.0,64.3249,64.3646,64.3149,64.3447,45600.0
2019-12-03 14:50:00,64.72,64.73,64.7,64.71,80120.0,64.3348,64.3447,64.3149,64.3249,80120.0
2019-12-03 14:55:00,64.7,64.78,64.69,64.73,66120.0,64.3149,64.3944,64.305,64.3447,66120.0
2019-12-03 15:00:00,64.75,64.75,64.67,64.68,46000.0,64.3646,64.3646,64.2851,64.295,46000.0
2019-12-03 15:05:00,64.68,64.69,64.64,64.67,177180.0,64.295,64.305,64.2553,64.2851,177180.0
2019-12-03 15:10:00,64.66,64.79,64.66,64.78,82980.0,64.2752,64.4044,64.2752,64.3944,82980.0
2019-12-03 15:15:00,64.79,64.79,64.75,64.79,71000.0,64.4044,64.4044,64.3646,64.4044,71000.0
2019-12-03 15:20:00,64.78,64.92,64.78,64.92,158800.0,64.3944,64.5336,64.3944,64.5336,158800.0
2019-12-03 15:25:00,64.91,64.92,64.87,64.9,96440.0,64.5237,64.5336,64.4839,64.5137,96440.0
2019-12-03 15:30:00,64.88,64.88,64.81,64.86,58980.0,64.4939,64.4939,64.4243,64.474,58980.0
2019-12-03 15:35:00,64.84,64.85,64.76,64.78,104200.0,64.4541,64.464,64.3746,64.3944,104200.0
2019-12-03 15:40:00,64.8,64.8,64.74,64.76,188120.0,64.4143,64.4143,64.3547,64.3746,188120.0
2019-12-03 15:45:00,64.77,64.87,64.77,64.84,199400.0,64.3845,64.4839,64.3845,64.4541,199400.0
2019-12-03 15:50:00,64.85,64.85,64.74,64.83,403640.0,64.464,64.464,64.3547,64.4441,403640.0
2019-12-03 15:55:00,64.83,64.84,64.76,64.76,908980.0,64.4441,64.4541,64.3746,64.3746,908980.0
2019-12-04 09:30:00,65.36,65.64,65.24,65.63,1040640.0,64.971,65.2493,64.8517,65.2394,1040640.0
2019-12-04 09:35:00,65.65,65.95,65.64,65.86,560920.0,65.2593,65.5575,65.2493,65.468,560920.0
2019-12-04 09:40:00,65.85,65.87,65.69,65.74,184380.0,65.4581,65.478,65.299,65.3487,184380.0
2019-12-04 09:45:00,65.71,65.84,65.69,65.84,372320.0,65.3189,65.4481,65.299,65.4481,372320.0
2019-12-04 09:50:00,65.85,65.87,65.76,65.82,163080.0,65.4581,65.478,65.3686,65.4283,163080.0
2019-12-04 09:55:00,65.81,65.85,65.72,65.79,176520.0,65.4183,65.4581,65.3289,65.3984,176520.0
2019-12-04 10:00:00,65.76,65.87,65.7,65.83,292820.0,65.3686,65.478,65.309,65.4382,292820.0
2019-12-04 10:05:00,65.79,65.87,65.78,65.86,145400.0,65.3984,65.478,65.3885,65.468,145400.0
2019-12-04 10:10:00,65.84,65.93,65.84,65.91,219920.0,65.4481,65.5376,65.4481,65.5177,219920.0
2019-12-04 10:15:00,65.93,66.0,65.92,65.95,240640.0,65.5376,65.6072,65.5277,65.5575,240640.0
2019-12-04 10:20:00,65.98,66.0,65.92,65.97,186560.0,65.5873,65.6072,65.5277,65.5774,186560.0
2019-12-04 10:25:00,65.97,65.98,65.9,65.94,217840.0,65.5774,65.5873,65.5078,65.5475,217840.0
2019-12-04 10:30:00,65.93,66.11,65.9,66.11,377220.0,65.5376,65.7165,65.5078,65.7165,377220.0
2019-12-04 10:35:00,66.11,66.16,66.04,66.05,156280.0,65.7165,65.7662,65.6469,65.6569,156280.0
2019-12-04 10:40:00,66.06,66.12,66.05,66.06,153440.0,65.6668,65.7265,65.6569,65.6668,153440.0
2019-12-04 10:45:00,66.04,66.17,66.04,66.13,195260.0,65.6469,65.7762,65.6469,65.7364,195260.0
2019-12-04 10:50:00,66.14,66.16,66.08,66.1,97320.0,65.7464,65.7662,65.6867,65.7066,97320.0
2019-12-04 10:55:00,66.1,66.11,66.05,66.08,119000.0,65.7066,65.7165,65.6569,65.6867,119000.0
2019-12-04 11:00:00,66.08,66.2,66.08,66.2,157400.0,65.6867,65.806,65.6867,65.806,157400.0
2019-12-04 11:05:00,66.18,66.19,66.06,66.07,140860.0,65.7861,65.7961,65.6668,65.6768,140860.0
2019-12-04 11:10:00,66.07,66.1,66.03,66.09,219140.0,65.6768,65.7066,65.637,65.6966,219140.0
2019-12-04 11:15:00,66.09,66.1,66.02,66.02,121960.0,65.6966,65.7066,65.6271,65.6271,121960.0
2019-12-04 11:20:00,66.01,66.09,66.0,66.06,103900.0,65.6171,65.6966,65.6072,65.6668,103900.0
2019-12-04 11:25:00,66.04,66.09,66.04,66.08,119940.0,65.6469,65.6966,65.6469,65.6867,119940.0
2019-12-04 11:30:00,66.09,66.12,66.04,66.08,156860.0,65.6966,65.7265,65.6469,65.6867,156860.0
2019-12-04 11:35:00,66.08,66.11,66.07,66.07,90540.0,65.6867,65.7165,65.6768,65.6768,90540.0
2019-12-04 11:40:00,66.08,66.1,66.03,66.06,90480.0,65.6867,65.7066,65.637,65.6668,90480.0
2019-12-04 11:45:00,66.06,66.06,65.95,65.95,117000.0,65.6668,65.6668,65.5575,65.5575,117000.0
2019-12-04 11:50:00,65.94,65.96,65.91,65.91,68440.0,65.5475,65.5674,65.5177,65.5177,68440.0
2019-12-04 11:55:00,65.92,65.95,65.88,65.9,121660.0,65.5277,65.5575,65.4879,65.5078,121660.0
2019-12-04 12:00:00,65.89,65.96,65.88,65.95,94780.0,65.4978,65.5674,65.4879,65.5575,94780.0
2019-12-04 12:05:00,65.95,65.97,65.93,65.97,94300.0,65.5575,65.5774,65.5376,65.5774,94300.0
2019-12-04 12:10:00,65.96,66.01,65.95,66.0,175120.0,65.5674,65.6171,65.5575,65.6072,175120.0
2019-12-04 12:15:00,66.01,66.01,65.93,65.99,289280.0,65.6171,65.6171,65.5376,65.5972,289280.0
2019-12-04 12:20:00,66.0,66.03,65.97,65.99,201980.0,65.6072,65.637,65.5774,65.5972,201980.0
2019-12-04 12:25:00,65.99,66.07,65.99,66.07,99560.0,65.5972,65.6768,65.5972,65.6768,99560.0
2019-12-04 12:30:00,66.08,66.11,66.04,66.04,111500.0,65.6867,65.7165,65.6469,65.6469,111500.0
2019-12-04 12:35:00,66.05,66.06,65.98,66.01,139020.0,65.6569,65.6668,65.5873,65.6171,139020.0
2019-12-04 12:40:00,66.04,66.04,65.98,65.99,38000.0,65.6469,65.6469,65.5873,65.5972,38000.0
2019-12-04 12:45:00,66.0,66.04,65.97,66.0,134800.0,65.6072,65.6469,65.5774,65.6072,134800.0
2019-12-04 12:50:00,66.0,66.03,66.0,66.0,61040.0,65.6072,65.637,65.6072,65.6072,61040.0
2019-12-04 12:55:00,66.01,66.03,65.98,66.01,92000.0,65.6171,65.637,65.5873,65.6171,92000.0
2019-12-04 13:00:00,66.03,66.06,66.01,66.04,114060.0,65.637,65.6668,65.6171,65.6469,114060.0
2019-12-04 13:05:00,66.03,66.1,66.03,66.04,121480.0,65.637,65.7066,65.637,65.6469,121480.0
2019-12-04 13:10:00,66.05,66.08,66.04,66.05,88800.0,65.6569,65.6867,65.6469,65.6569,88800.0
2019-12-04 13:15:00,66.07,66.07,65.99,66.04,66300.0,65.6768,65.6768,65.5972,65.6469,66300.0
2019-12-04 13:20:00,66.03,66.06,66.02,66.06,37000.0,65.637,65.6668,65.6271,65.6668,37000.0
2019-12-04 13:25:00,66.06,66.09,66.04,66.08,56000.0,65.6668,65.6966,65.6469,65.6867,56000.0
2019-12-04 13:30:00,66.07,66.08,66.02,66.06,141060.0,65.6768,65.6867,65.6271,65.6668,141060.0
2019-12-04 13:35:00,66.04,66.05,66.03,66.04,100700.0,65.6469,65.6569,65.637,65.6469,100700.0
2019-12-04 13:40:00,66.04,66.12,66.04,66.12,171960.0,65.6469,65.7265,65.6469,65.7265,171960.0
2019-12-04 13:45:00,66.12,66.15,66.1,66.15,104440.0,65.7265,65.7563,65.7066,65.7563,104440.0
2019-12-04 13:50:00,66.15,66.19,66.12,66.14,108160.0,65.7563,65.7961,65.7265,65.7464,108160.0
2019-12-04 13:55:00,66.13,66.13,66.08,66.13,80920.0,65.7364,65.7364,65.6867,65.7364,80920.0
2019-12-04 14:00:00,66.14,66.17,66.14,66.15,55000.0,65.7464,65.7762,65.7464,65.7563,55000.0
2019-12-04 14:05:00,66.16,66.2,66.16,66.2,96660.0,65.7662,65.806,65.7662,65.806,96660.0
2019-12-04 14:10:00,66.2,66.21,66.18,66.2,82600.0,65.806,65.8159,65.7861,65.806,82600.0
2019-12-04 14:15:00,66.19,66.27,66.18,66.26,403140.0,65.7961,65.8756,65.7861,65.8656,403140.0
2019-12-04 14:20:00,66.25,66.27,66.24,66.24,138960.0,65.8557,65.8756,65.8458,65.8458,138960.0
2019-12-04 14:25:00,66.25,66.28,66.24,66.25,238100.0,65.8557,65.8855,65.8458,65.8557,238100.0
2019-12-04 14:30:00,66.25,66.26,66.22,66.25,297400.0,65.8557,65.8656,65.8259,65.8557,297400.0
2019-12-04 14:35:00,66.26,66.28,66.24,66.24,145260.0,65.8656,65.8855,65.8458,65.8458,145260.0
2019-12-04 14:40:00,66.27,66.28,66.24,66.24,178080.0,65.8756,65.8855,65.8458,65.8458,178080.0
2019-12-04 14:45:00,66.23,66.26,66.22,66.25,176000.0,65.8358,65.8656,65.8259,65.8557,176000.0
2019-12-04 14:50:00,66.26,66.27,66.25,66.27,100000.0,65.8656,65.8756,65.8557,65.8756,100000.0
2019-12-04 14:55:00,66.27,66.28,66.26,66.27,128940.0,65.8756,65.8855,65.8656,65.8756,128940.0
2019-12-04 15:00:00,66.27,66.29,66.26,66.27,297360.0,65.8756,65.8955,65.8656,65.8756,297360.0
2019-12-04 15:05:00,66.26,66.27,66.14,66.14,198780.0,65.8656,65.8756,65.7464,65.7464,198780.0
2019-12-04 15:10:00,66.13,66.13,66.07,66.08,228040.0,65.7364,65.7364,65.6768,65.6867,228040.0
2019-12-04 15:15:00,66.08,66.1,66.01,66.05,128000.0,65.6867,65.7066,65.6171,65.6569,128000.0
2019-12-04 15:20:00,66.06,66.1,66.04,66.09,124120.0,65.6668,65.7066,65.6469,65.6966,124120.0
2019-12-04 15:25:00,66.1,66.11,65.98,65.98,210680.0,65.7066,65.7165,65.5873,65.5873,210680.0
2019-12-04 15:30:00,65.98,66.08,65.97,66.08,282880.0,65.5873,65.6867,65.5774,65.6867,282880.0
2019-12-04 15:35:00,66.07,66.1,65.99,66.1,177700.0,65.6768,65.7066,65.5972,65.7066,177700.0
2019-12-04 15:40:00,66.08,66.1,66.03,66.07,239900.0,65.6867,65.7066,65.637,65.6768,239900.0
2019-12-04 15:45:00,66.07,66.1,66.01,66.09,148620.0,65.6768,65.7066,65.6171,65.6966,148620.0
2019-12-04 15:50:00,66.07,66.09,65.98,65.99,415220.0,65.6768,65.6966,65.5873,65.5972,415220.0
2019-12-04 15:55:00,66.0,66.12,65.99,66.02,545100.0,65.6072,65.7265,65.5972,65.6271,545100.0
2019-12-05 09:30:00,66.4,66.44,66.16,66.41,639540.0,66.0048,66.0446,65.7662,66.0147,639540.0
2019-12-05 09:35:00,66.44,66.47,66.22,66.22,358900.0,66.0446,66.0744,65.8259,65.8259,358900.0
2019-12-05 09:40:00,66.2,66.3,66.07,66.26,300920.0,65.806,65.9054,65.6768,65.8656,300920.0
2019-12-05 09:45:00,66.28,66.36,66.27,66.27,232040.0,65.8855,65.965,65.8756,65.8756,232040.0
2019-12-05 09:50:00,66.26,66.27,66.13,66.19,127320.0,65.8656,65.8756,65.7364,65.7961,127320.0
2019-12-05 09:55:00,66.23,66.23,66.12,66.17,129460.0,65.8358,65.8358,65.7265,65.7762,129460.0
2019-12-05 10:00:00,66.16,66.16,66.06,66.12,180920.0,65.7662,65.7662,65.6668,65.7265,180920.0
2019-12-05 10:05:00,66.13,66.13,65.84,65.84,298560.0,65.7364,65.7364,65.4481,65.4481,298560.0
2019-12-05 10:10:00,65.86,65.94,65.82,65.87,167960.0,65.468,65.5475,65.4283,65.478,167960.0
2019-12-05 10:15:00,65.85,66.05,65.83,66.03,214420.0,65.4581,65.6569,65.4382,65.637,214420.0
2019-12-05 10:20:00,66.05,66.08,66.03,66.05,76500.0,65.6569,65.6867,65.637,65.6569,76500.0
2019-12-05 10:25:00,66.04,66.04,65.95,66.04,97440.0,65.6469,65.6469,65.5575,65.6469,97440.0
2019-12-05 10:30:00,66.07,66.11,66.03,66.1,168800.0,65.6768,65.7165,65.637,65.7066,168800.0
2019-12-05 10:35:00,66.09,66.1,66.03,66.03,129360.0,65.6966,65.7066,65.637,65.637,129360.0
2019-12-05 10:40:00,66.06,66.08,65.95,65.95,86000.0,65.6668,65.6867,65.5575,65.5575,86000.0
2019-12-05 10:45:00,66.0,66.04,65.95,66.03,86880.0,65.6072,65.6469,65.5575,65.637,86880.0
2019-12-05 10:50:00,66.02,66.05,65.99,66.04,56240.0,65.6271,65.6569,65.5972,65.6469,56240.0
2019-12-05 10:55:00,66.02,66.02,65.97,65.98,96780.0,65.6271,65.6271,65.5774,65.5873,96780.0
2019-12-05 11:00:00,65.98,65.98,65.86,65.88,138120.0,65.5873,65.5873,65.468,65.4879,138120.0
2019-12-05 11:05:00,65.9,65.99,65.9,65.99,105400.0,65.5078,65.5972,65.5078,65.5972,105400.0
2019-12-05 11:10:00,66.0,66.03,65.99,66.0,81220.0,65.6072,65.637,65.5972,65.6072,81220.0
2019-12-05 11:15:00,66.01,66.05,65.99,66.04,97000.0,65.6171,65.6569,65.5972,65.6469,97000.0
2019-12-05 11:20:00,66.05,66.05,65.93,65.93,69000.0,65.6569,65.6569,65.5376,65.5376,69000.0
2019-12-05 11:25:00,65.92,65.94,65.89,65.91,194600.0,65.5277,65.5475,65.4978,65.5177,194600.0
2019-12-05 11:30:00,65.92,65.92,65.86,65.9,75700.0,65.5277,65.5277,65.468,65.5078,75700.0
2019-12-05 11:35:00,65.88,65.9,65.83,65.9,184900.0,65.4879,65.5078,65.4382,65.5078,184900.0
2019-12-05 11:40:00,65.91,65.92,65.88,65.91,69000.0,65.5177,65.5277,65.4879,65.5177,69000.0
2019-12-05 11:45:00,65.92,65.95,65.9,65.95,80220.0,65.5277,65.5575,65.5078,65.5575,80220.0
2019-12-05 11:50:00,65.97,65.98,65.91,65.91,118000.0,65.5774,65.5873,65.5177,65.5177,118000.0
2019-12-05 11:55:00,65.91,65.97,65.91,65.96,75000.0,65.5177,65.5774,65.5177,65.5674,75000.0
2019-12-05 12:00:00,65.97,66.03,65.97,66.0,118080.0,65.5774,65.637,65.5774,65.6072,118080.0
2019-12-05 12:05:00,65.99,66.01,65.96,65.96,43000.0,65.5972,65.6171,65.5674,65.5674,43000.0
2019-12-05 12:10:00,65.97,66.0,65.96,65.98,42300.0,65.5774,65.6072,65.5674,65.5873,42300.0
2019-12-05 12:15:00,66.0,66.0,65.96,65.97,26000.0,65.6072,65.6072,65.5674,65.5774,26000.0
2019-12-05 12:20:00,65.98,65.98,65.95,65.95,59840.0,65.5873,65.5873,65.5575,65.5575,59840.0
2019-12-05 12:25:00,65.95,66.0,65.95,66.0,42060.0,65.5575,65.6072,65.5575,65.6072,42060.0
2019-12-05 12:30:00,66.01,66.01,65.92,65.93,46000.0,65.6171,65.6171,65.5277,65.5376,46000.0
2019-12-05 12:35:00,65.94,65.97,65.93,65.96,70500.0,65.5475,65.5774,65.5376,65.5674,70500.0
2019-12-05 12:40:00,65.97,65.99,65.95,65.97,48920.0,65.5774,65.5972,65.5575,65.5774,48920.0
2019-12-05 12:45:00,65.98,65.98,65.93,65.95,66240.0,65.5873,65.5873,65.5376,65.5575,66240.0
2019-12-05 12:50:00,65.97,66.0,65.97,65.98,78500.0,65.5774,65.6072,65.5774,65.5873,78500.0
2019-12-05 12:55:00,65.99,66.02,65.97,65.99,48020.0,65.5972,65.6271,65.5774,65.5972,48020.0
2019-12-05 13:00:00,65.99,66.01,65.96,65.98,76800.0,65.5972,65.6171,65.5674,65.5873,76800.0
2019-12-05 13:05:00,65.99,65.99,65.97,65.98,32000.0,65.5972,65.5972,65.5774,65.5873,32000.0
2019-12-05 13:10:00,66.0,66.04,65.99,66.02,59900.0,65.6072,65.6469,65.5972,65.6271,59900.0
2019-12-05 13:15:00,66.02,66.04,66.0,66.03,38000.0,65.6271,65.6469,65.6072,65.637,38000.0
2019-12-05 13:20:00,66.03,66.03,66.0,66.01,62000.0,65.637,65.637,65.6072,65.6171,62000.0
2019-12-05 13:25:00,66.0,66.01,65.96,65.98,68560.0,65.6072,65.6171,65.5674,65.5873,68560.0
2019-12-05 13:30:00,65.97,66.02,65.96,65.96,78880.0,65.5774,65.6271,65.5674,65.5674,78880.0
2019-12-05 13:35:00,65.99,66.03,65.99,66.03,60000.0,65.5972,65.637,65.5972,65.637,60000.0
2019-12-05 13:40:00,66.05,66.08,66.03,66.08,76620.0,65.6569,65.6867,65.637,65.6867,76620.0
2019-12-05 13:45:00,66.07,66.12,66.07,66.11,75500.0,65.6768,65.7265,65.6768,65.7165,75500.0
2019-12-05 13:50:00,66.11,66.15,66.1,66.14,110540.0,65.7165,65.7563,65.7066,65.7464,110540.0
2019-12-05 13:55:00,66.15,66.2,66.14,66.17,71000.0,65.7563,65.806,65.7464,65.7762,71000.0
2019-12-05 14:00:00,66.17,66.17,66.07,66.16,146300.0,65.7762,65.7762,65.6768,65.7662,146300.0
2019-12-05 14:05:00,66.16,66.27,66.16,66.27,86680.0,65.7662,65.8756,65.7662,65.8756,86680.0
2019-12-05 14:10:00,66.27,66.32,66.25,66.29,153660.0,65.8756,65.9253,65.8557,65.8955,153660.0
2019-12-05 14:15:00,66.25,66.28,66.22,66.25,67000.0,65.8557,65.8855,65.8259,65.8557,67000.0
2019-12-05 14:20:00,66.26,66.28,66.25,66.25,53000.0,65.8656,65.8855,65.8557,65.8557,53000.0
2019-12-05 14:25:00,66.26,66.31,66.26,66.31,104800.0,65.8656,65.9153,65.8656,65.9153,104800.0
2019-12-05 14:30:00,66.31,66.32,66.28,66.29,84000.0,65.9153,65.9253,65.8855,65.8955,84000.0
2019-12-05 14:35:00,66.31,66.31,66.28,66.28,48160.0,65.9153,65.9153,65.8855,65.8855,48160.0
2019-12-05 14:40:00,66.29,66.31,66.28,66.31,94120.0,65.8955,65.9153,65.8855,65.9153,94120.0
2019-12-05 14:45:00,66.31,66.31,66.23,66.26,170280.0,65.9153,65.9153,65.8358,65.8656,170280.0
2019-12-05 14:50:00,66.27,66.27,66.24,66.25,86620.0,65.8756,65.8756,65.8458,65.8557,86620.0
2019-12-05 14:55:00,66.24,66.27,66.07,66.18,241240.0,65.8458,65.8756,65.6768,65.7861,241240.0
2019-12-05 15:00:00,66.19,66.19,66.14,66.17,101520.0,65.7961,65.7961,65.7464,65.7762,101520.0
2019-12-05 15:05:00,66.18,66.2,66.16,66.18,95740.0,65.7861,65.806,65.7662,65.7861,95740.0
2019-12-05 15:10:00,66.18,66.27,66.18,66.26,141200.0,65.7861,65.8756,65.7861,65.8656,141200.0
2019-12-05 15:15:00,66.27,66.27,66.22,66.26,101000.0,65.8756,65.8756,65.8259,65.8656,101000.0
2019-12-05 15:20:00,66.26,66.27,66.25,66.27,82200.0,65.8656,65.8756,65.8557,65.8756,82200.0
2019-12-05 15:25:00,66.27,66.29,66.26,66.29,99680.0,65.8756,65.8955,65.8656,65.8955,99680.0
2019-12-05 15:30:00,66.28,66.3,66.28,66.28,210760.0,65.8855,65.9054,65.8855,65.8855,210760.0
2019-12-05 15:35:00,66.28,66.32,66.28,66.32,202580.0,65.8855,65.9253,65.8855,65.9253,202580.0
2019-12-05 15:40:00,66.32,66.33,66.3,66.32,268000.0,65.9253,65.9352,65.9054,65.9253,268000.0
2019-12-05 15:45:00,66.32,66.37,66.32,66.35,271240.0,65.9253,65.975,65.9253,65.9551,271240.0
2019-12-05 15:50:00,66.34,66.38,66.29,66.37,487040.0,65.9452,65.9849,65.8955,65.975,487040.0
2019-12-05 15:55:00,66.38,66.45,66.32,66.44,878680.0,65.9849,66.0545,65.9253,66.0446,878680.0
2019-12-06 09:30:00,66.67,66.88,66.67,66.86,714620.0,66.2732,66.4819,66.2732,66.4621,714620.0
2019-12-06 09:35:00,66.88,67.01,66.88,66.96,579500.0,66.4819,66.6112,66.4819,66.5615,579500.0
2019-12-06 09:40:00,66.96,67.12,66.96,67.1,340840.0,66.5615,66.7205,66.5615,66.7006,340840.0
2019-12-06 09:45:00,67.11,67.2,67.11,67.17,235000.0,66.7106,66.8,66.7106,66.7702,235000.0
2019-12-06 09:50:00,67.18,67.18,66.99,66.99,263280.0,66.7802,66.7802,66.5913,66.5913,263280.0
2019-12-06 09:55:00,66.98,67.04,66.95,67.02,114560.0,66.5814,66.641,66.5515,66.6211,114560.0
2019-12-06 10:00:00,67.03,67.07,66.98,67.03,163980.0,66.6311,66.6708,66.5814,66.6311,163980.0
2019-12-06 10:05:00,67.04,67.14,67.04,67.11,113600.0,66.641,66.7404,66.641,66.7106,113600.0
2019-12-06 10:10:00,67.12,67.13,67.06,67.1,114040.0,66.7205,66.7305,66.6609,66.7006,114040.0
2019-12-06 10:15:00,67.1,67.11,67.02,67.02,193600.0,66.7006,66.7106,66.6211,66.6211,193600.0
2019-12-06 10:20:00,67.03,67.06,66.99,67.06,139360.0,66.6311,66.6609,66.5913,66.6609,139360.0
2019-12-06 10:25:00,67.04,67.06,67.01,67.02,152680.0,66.641,66.6609,66.6112,66.6211,152680.0
2019-12-06 10:30:00,67.03,67.08,67.03,67.05,77640.0,66.6311,66.6808,66.6311,66.6509,77640.0
2019-12-06 10:35:00,67.05,67.05,66.98,67.03,97260.0,66.6509,66.6509,66.5814,66.6311,97260.0
2019-12-06 10:40:00,67.04,67.05,67.02,67.02,69260.0,66.641,66.6509,66.6211,66.6211,69260.0
2019-12-06 10:45:00,67.04,67.07,67.03,67.05,69860.0,66.641,66.6708,66.6311,66.6509,69860.0
2019-12-06 10:50:00,67.07,67.12,67.07,67.08,107280.0,66.6708,66.7205,66.6708,66.6808,107280.0
2019-12-06 10:55:00,67.07,67.08,67.06,67.06,26000.0,66.6708,66.6808,66.6609,66.6609,26000.0
2019-12-06 11:00:00,67.06,67.12,67.06,67.07,110400.0,66.6609,66.7205,66.6609,66.6708,110400.0
2019-12-06 11:05:00,67.05,67.05,66.97,67.0,80000.0,66.6509,66.6509,66.5714,66.6012,80000.0
2019-12-06 11:10:00,67.0,67.02,66.99,67.02,111420.0,66.6012,66.6211,66.5913,66.6211,111420.0
2019-12-06 11:15:00,67.02,67.03,66.99,66.99,81220.0,66.6211,66.6311,66.5913,66.5913,81220.0
2019-12-06 11:20:00,66.97,67.02,66.97,67.02,104960.0,66.5714,66.6211,66.5714,66.6211,104960.0
2019-12-06 11:25:00,67.03,67.04,66.99,66.99,68940.0,66.6311,66.641,66.5913,66.5913,68940.0
2019-12-06 11:30:00,66.99,67.0,66.97,66.98,75040.0,66.5913,66.6012,66.5714,66.5814,75040.0
2019-12-06 11:35:00,67.01,67.03,66.97,67.0,128700.0,66.6112,66.6311,66.5714,66.6012,128700.0
2019-12-06 11:40:00,67.0,67.02,66.99,67.01,114360.0,66.6012,66.6211,66.5913,66.6112,114360.0
2019-12-06 11:45:00,67.0,67.01,66.97,66.98,86100.0,66.6012,66.6112,66.5714,66.5814,86100.0
2019-12-06 11:50:00,66.98,66.98,66.94,66.95,94000.0,66.5814,66.5814,66.5416,66.5515,94000.0
2019-12-06 11:55:00,66.95,66.96,66.89,66.93,99640.0,66.5515,66.5615,66.4919,66.5316,99640.0
2019-12-06 12:00:00,66.95,66.99,66.95,66.96,108600.0,66.5515,66.5913,66.5515,66.5615,108600.0
2019-12-06 12:05:00,66.96,66.96,66.93,66.94,68880.0,66.5615,66.5615,66.5316,66.5416,68880.0
2019-12-06 12:10:00,66.92,66.95,66.9,66.94,87540.0,66.5217,66.5515,66.5018,66.5416,87540.0
2019-12-06 12:15:00,66.94,66.94,66.91,66.93,58620.0,66.5416,66.5416,66.5118,66.5316,58620.0
2019-12-06 12:20:00,66.93,66.97,66.92,66.96,64480.0,66.5316,66.5714,66.5217,66.5615,64480.0
2019-12-06 12:25:00,66.95,66.99,66.95,66.98,92160.0,66.5515,66.5913,66.5515,66.5814,92160.0
2019-12-06 12:30:00,66.98,66.99,66.97,66.98,46020.0,66.5814,66.5913,66.5714,66.5814,46020.0
2019-12-06 12:35:00,66.99,67.0,66.98,66.99,44720.0,66.5913,66.6012,66.5814,66.5913,44720.0
2019-12-06 12:40:00,67.0,67.05,67.0,67.04,78000.0,66.6012,66.6509,66.6012,66.641,78000.0
2019-12-06 12:45:00,67.04,67.05,67.03,67.05,61520.0,66.641,66.6509,66.6311,66.6509,61520.0
2019-12-06 12:50:00,67.05,67.06,67.01,67.06,78860.0,66.6509,66.6609,66.6112,66.6609,78860.0
2019-12-06 12:55:00,67.05,67.05,67.03,67.03,78740.0,66.6509,66.6509,66.6311,66.6311,78740.0
2019-12-06 13:00:00,67.03,67.07,67.03,67.05,52200.0,66.6311,66.6708,66.6311,66.6509,52200.0
2019-12-06 13:05:00,67.05,67.07,67.05,67.07,47740.0,66.6509,66.6708,66.6509,66.6708,47740.0
2019-12-06 13:10:00,67.07,67.1,67.07,67.09,57500.0,66.6708,66.7006,66.6708,66.6907,57500.0
2019-12-06 13:15:00,67.09,67.13,67.09,67.12,55060.0,66.6907,66.7305,66.6907,66.7205,55060.0
2019-12-06 13:20:00,67.13,67.17,67.13,67.13,121560.0,66.7305,66.7702,66.7305,66.7305,121560.0
2019-12-06 13:25:00,67.12,67.15,67.12,67.14,49200.0,66.7205,66.7503,66.7205,66.7404,49200.0
2019-12-06 13:30:00,67.14,67.16,67.14,67.16,50160.0,66.7404,66.7603,66.7404,66.7603,50160.0
2019-12-06 13:35:00,67.16,67.16,67.14,67.16,95000.0,66.7603,66.7603,66.7404,66.7603,95000.0
2019-12-06 13:40:00,67.14,67.15,67.13,67.14,64320.0,66.7404,66.7503,66.7305,66.7404,64320.0
2019-12-06 13:45:00,67.13,67.14,67.05,67.07,135280.0,66.7305,66.7404,66.6509,66.6708,135280.0
2019-12-06 13:50:00,67.06,67.07,67.02,67.06,104360.0,66.6609,66.6708,66.6211,66.6609,104360.0
2019-12-06 13:55:00,67.05,67.07,67.04,67.04,86500.0,66.6509,66.6708,66.641,66.641,86500.0
2019-12-06 14:00:00,67.04,67.09,67.02,67.08,155520.0,66.641,66.6907,66.6211,66.6808,155520.0
2019-12-06 14:05:00,67.09,67.11,67.08,67.1,136000.0,66.6907,66.7106,66.6808,66.7006,136000.0
2019-12-06 14:10:00,67.1,67.1,67.07,67.08,75880.0,66.7006,66.7006,66.6708,66.6808,75880.0
2019-12-06 14:15:00,67.1,67.1,67.07,67.08,34380.0,66.7006,66.7006,66.6708,66.6808,34380.0
2019-12-06 14:20:00,67.07,67.09,67.07,67.09,34140.0,66.6708,66.6907,66.6708,66.6907,34140.0
2019-12-06 14:25:00,67.1,67.1,67.08,67.08,104960.0,66.7006,66.7006,66.6808,66.6808,104960.0
2019-12-06 14:30:00,67.09,67.09,67.06,67.08,32000.0,66.6907,66.6907,66.6609,66.6808,32000.0
2019-12-06 14:35:00,67.08,67.08,67.03,67.08,71960.0,66.6808,66.6808,66.6311,66.6808,71960.0
2019-12-06 14:40:00,67.07,67.08,67.06,67.07,93940.0,66.6708,66.6808,66.6609,66.6708,93940.0
2019-12-06 14:45:00,67.08,67.08,67.06,67.08,72000.0,66.6808,66.6808,66.6609,66.6808,72000.0
2019-12-06 14:50:00,67.08,67.08,67.06,67.07,50840.0,66.6808,66.6808,66.6609,66.6708,50840.0
2019-12-06 14:55:00,67.07,67.12,67.06,67.11,123980.0,66.6708,66.7205,66.6609,66.7106,123980.0
2019-12-06 15:00:00,67.11,67.11,67.05,67.06,86000.0,66.7106,66.7106,66.6509,66.6609,86000.0
2019-12-06 15:05:00,67.07,67.08,67.06,67.08,66040.0,66.6708,66.6808,66.6609,66.6808,66040.0
2019-12-06 15:10:00,67.07,67.1,67.07,67.08,100100.0,66.6708,66.7006,66.6708,66.6808,100100.0
2019-12-06 15:15:00,67.09,67.1,67.07,67.09,78000.0,66.6907,66.7006,66.6708,66.6907,78000.0
2019-12-06 15:20:00,67.08,67.12,67.07,67.12,147800.0,66.6808,66.7205,66.6708,66.7205,147800.0
2019-12-06 15:25:00,67.11,67.12,67.09,67.12,144340.0,66.7106,66.7205,66.6907,66.7205,144340.0
2019-12-06 15:30:00,67.12,67.14,67.1,67.13,172660.0,66.7205,66.7404,66.7006,66.7305,172660.0
2019-12-06 15:35:00,67.13,67.16,67.11,67.15,263320.0,66.7305,66.7603,66.7106,66.7503,263320.0
2019-12-06 15:40:00,67.16,67.19,67.16,67.19,188620.0,66.7603,66.7901,66.7603,66.7901,188620.0
2019-12-06 15:45:00,67.19,67.2,67.14,67.14,258600.0,66.7901,66.8,66.7404,66.7404,258600.0
2019-12-06 15:50:00,67.15,67.15,67.03,67.03,629840.0,66.7503,66.7503,66.6311,66.6311,629840.0
2019-12-06 15:55:00,67.04,67.09,67.0,67.03,1176260.0,66.641,66.6907,66.6012,66.6311,1176260.0
2019-12-09 09:30:00,66.91,66.98,66.89,66.97,480780.0,66.5118,66.5814,66.4919,66.5714,480780.0
2019-12-09 09:35:00,67.0,67.48,67.0,67.48,841900.0,66.6012,67.0784,66.6012,67.0784,841900.0
2019-12-09 09:40:00,67.49,67.97,67.47,67.95,1130980.0,67.0883,67.5655,67.0684,67.5456,1130980.0
2019-12-09 09:45:00,67.95,67.97,67.73,67.74,433320.0,67.5456,67.5655,67.3269,67.3368,433320.0
2019-12-09 09:50:00,67.75,67.75,67.63,67.64,272640.0,67.3468,67.3468,67.2275,67.2374,272640.0
2019-12-09 09:55:00,67.65,67.66,67.51,67.61,339920.0,67.2474,67.2573,67.1082,67.2076,339920.0
2019-12-09 10:00:00,67.6,67.74,67.6,67.74,180600.0,67.1977,67.3368,67.1977,67.3368,180600.0
2019-12-09 10:05:00,67.73,67.81,67.69,67.7,206060.0,67.3269,67.4064,67.2871,67.2971,206060.0
2019-12-09 10:10:00,67.71,67.73,67.67,67.7,75140.0,67.307,67.3269,67.2672,67.2971,75140.0
2019-12-09 10:15:00,67.69,67.74,67.66,67.67,153940.0,67.2871,67.3368,67.2573,67.2672,153940.0
2019-12-09 10:20:00,67.67,67.69,67.66,67.67,175700.0,67.2672,67.2871,67.2573,67.2672,175700.0
2019-12-09 10:25:00,67.68,67.71,67.66,67.7,74300.0,67.2772,67.307,67.2573,67.2971,74300.0
2019-12-09 10:30:00,67.68,67.76,67.66,67.71,113180.0,67.2772,67.3567,67.2573,67.307,113180.0
2019-12-09 10:35:00,67.72,67.77,67.69,67.75,53000.0,67.3169,67.3667,67.2871,67.3468,53000.0
2019-12-09 10:40:00,67.76,67.79,67.7,67.7,159080.0,67.3567,67.3865,67.2971,67.2971,159080.0
2019-12-09 10:45:00,67.7,67.72,67.65,67.7,84240.0,67.2971,67.3169,67.2474,67.2971,84240.0
2019-12-09 10:50:00,67.7,67.7,67.63,67.63,69000.0,67.2971,67.2971,67.2275,67.2275,69000.0
2019-12-09 10:55:00,67.64,67.68,67.61,67.67,113500.0,67.2374,67.2772,67.2076,67.2672,113500.0
2019-12-09 11:00:00,67.66,67.66,67.6,67.62,98160.0,67.2573,67.2573,67.1977,67.2175,98160.0
2019-12-09 11:05:00,67.61,67.62,67.52,67.57,134100.0,67.2076,67.2175,67.1181,67.1678,134100.0
2019-12-09 11:10:00,67.55,67.56,67.48,67.48,122840.0,67.148,67.1579,67.0784,67.0784,122840.0
2019-12-09 11:15:00,67.48,67.51,67.45,67.48,122000.0,67.0784,67.1082,67.0486,67.0784,122000.0
2019-12-09 11:20:00,67.47,67.5,67.45,67.49,66000.0,67.0684,67.0983,67.0486,67.0883,66000.0
2019-12-09 11:25:00,67.5,67.58,67.46,67.55,108860.0,67.0983,67.1778,67.0585,67.148,108860.0
2019-12-09 11:30:00,67.55,67.65,67.54,67.65,114260.0,67.148,67.2474,67.138,67.2474,114260.0
2019-12-09 11:35:00,67.64,67.65,67.58,67.6,83000.0,67.2374,67.2474,67.1778,67.1977,83000.0
2019-12-09 11:40:00,67.58,67.6,67.55,67.55,88000.0,67.1778,67.1977,67.148,67.148,88000.0
2019-12-09 11:45:00,67.56,67.62,67.56,67.61,115260.0,67.1579,67.2175,67.1579,67.2076,115260.0
2019-12-09 11:50:00,67.62,67.63,67.58,67.6,69560.0,67.2175,67.2275,67.1778,67.1977,69560.0
2019-12-09 11:55:00,67.58,67.62,67.57,67.58,69820.0,67.1778,67.2175,67.1678,67.1778,69820.0
2019-12-09 12:00:00,67.6,67.65,67.6,67.63,75260.0,67.1977,67.2474,67.1977,67.2275,75260.0
2019-12-09 12:05:00,67.63,67.67,67.63,67.67,85000.0,67.2275,67.2672,67.2275,67.2672,85000.0
2019-12-09 12:10:00,67.67,67.71,67.66,67.67,94220.0,67.2672,67.307,67.2573,67.2672,94220.0
2019-12-09 12:15:00,67.67,67.69,67.62,67.64,60180.0,67.2672,67.2871,67.2175,67.2374,60180.0
2019-12-09 12:20:00,67.64,67.64,67.6,67.6,51000.0,67.2374,67.2374,67.1977,67.1977,51000.0
2019-12-09 12:25:00,67.6,67.67,67.56,67.66,124300.0,67.1977,67.2672,67.1579,67.2573,124300.0
2019-12-09 12:30:00,67.67,67.68,67.58,67.6,130200.0,67.2672,67.2772,67.1778,67.1977,130200.0
2019-12-09 12:35:00,67.6,67.61,67.56,67.59,140580.0,67.1977,67.2076,67.1579,67.1877,140580.0
2019-12-09 12:40:00,67.6,67.61,67.55,67.55,85000.0,67.1977,67.2076,67.148,67.148,85000.0
2019-12-09 12:45:00,67.56,67.59,67.56,67.56,62060.0,67.1579,67.1877,67.1579,67.1579,62060.0
2019-12-09 12:50:00,67.55,67.56,67.53,67.56,74180.0,67.148,67.1579,67.1281,67.1579,74180.0
2019-12-09 12:55:00,67.56,67.59,67.56,67.57,16800.0,67.1579,67.1877,67.1579,67.1678,16800.0
2019-12-09 13:00:00,67.56,67.59,67.55,67.57,100800.0,67.1579,67.1877,67.148,67.1678,100800.0
2019-12-09 13:05:00,67.57,67.57,67.54,67.57,63400.0,67.1678,67.1678,67.138,67.1678,63400.0
2019-12-09 13:10:00,67.57,67.57,67.53,67.55,74020.0,67.1678,67.1678,67.1281,67.148,74020.0
2019-12-09 13:15:00,67.55,67.55,67.5,67.51,85720.0,67.148,67.148,67.0983,67.1082,85720.0
2019-12-09 13:20:00,67.52,67.53,67.49,67.5,77340.0,67.1181,67.1281,67.0883,67.0983,77340.0
2019-12-09 13:25:00,67.51,67.52,67.49,67.5,42660.0,67.1082,67.1181,67.0883,67.0983,42660.0
2019-12-09 13:30:00,67.5,67.52,67.47,67.48,146980.0,67.0983,67.1181,67.0684,67.0784,146980.0
2019-12-09 13:35:00,67.49,67.52,67.48,67.51,82000.0,67.0883,67.1181,67.0784,67.1082,82000.0
2019-12-09 13:40:00,67.51,67.53,67.5,67.5,77000.0,67.1082,67.1281,67.0983,67.0983,77000.0
2019-12-09 13:45:00,67.5,67.5,67.44,67.48,57880.0,67.0983,67.0983,67.0386,67.0784,57880.0
2019-12-09 13:50:00,67.47,67.48,67.45,67.48,44340.0,67.0684,67.0784,67.0486,67.0784,44340.0
2019-12-09 13:55:00,67.47,67.49,67.45,67.48,45000.0,67.0684,67.0883,67.0486,67.0784,45000.0
2019-12-09 14:00:00,67.46,67.46,67.42,67.46,93360.0,67.0585,67.0585,67.0187,67.0585,93360.0
2019-12-09 14:05:00,67.44,67.45,67.38,67.39,190580.0,67.0386,67.0486,66.979,66.9889,190580.0
2019-12-09 14:10:00,67.4,67.41,67.32,67.36,131780.0,66.9989,67.0088,66.9193,66.9591,131780.0
2019-12-09 14:15:00,67.36,67.38,67.34,67.37,95160.0,66.9591,66.979,66.9392,66.969,95160.0
2019-12-09 14:20:00,67.37,67.4,67.34,67.37,114180.0,66.969,66.9989,66.9392,66.969,114180.0
2019-12-09 14:25:00,67.37,67.38,67.34,67.36,77380.0,66.969,66.979,66.9392,66.9591,77380.0
2019-12-09 14:30:00,67.36,67.39,67.32,67.38,109540.0,66.9591,66.9889,66.9193,66.979,109540.0
2019-12-09 14:35:00,67.38,67.4,67.38,67.4,124300.0,66.979,66.9989,66.979,66.9989,124300.0
2019-12-09 14:40:00,67.4,67.4,67.39,67.39,139740.0,66.9989,66.9989,66.9889,66.9889,139740.0
2019-12-09 14:45:00,67.39,67.43,67.39,67.41,144500.0,66.9889,67.0287,66.9889,67.0088,144500.0
2019-12-09 14:50:00,67.42,67.46,67.41,67.45,72440.0,67.0187,67.0585,67.0088,67.0486,72440.0
2019-12-09 14:55:00,67.45,67.46,67.44,67.46,82120.0,67.0486,67.0585,67.0386,67.0585,82120.0
2019-12-09 15:00:00,67.45,67.5,67.45,67.5,111640.0,67.0486,67.0983,67.0486,67.0983,111640.0
2019-12-09 15:05:00,67.5,67.5,67.46,67.47,215920.0,67.0983,67.0983,67.0585,67.0684,215920.0
2019-12-09 15:10:00,67.47,67.48,67.41,67.44,172920.0,67.0684,67.0784,67.0088,67.0386,172920.0
2019-12-09 15:15:00,67.44,67.48,67.42,67.44,124720.0,67.0386,67.0784,67.0187,67.0386,124720.0
2019-12-09 15:20:00,67.44,67.46,67.43,67.44,75000.0,67.0386,67.0585,67.0287,67.0386,75000.0
2019-12-09 15:25:00,67.45,67.46,67.43,67.43,180300.0,67.0486,67.0585,67.0287,67.0287,180300.0
2019-12-09 15:30:00,67.42,67.42,67.3,67.32,147860.0,67.0187,67.0187,66.8994,66.9193,147860.0
2019-12-09 15:35:00,67.32,67.36,67.31,67.33,189660.0,66.9193,66.9591,66.9094,66.9293,189660.0
2019-12-09 15:40:00,67.33,67.39,67.31,67.37,162860.0,66.9293,66.9889,66.9094,66.969,162860.0
2019-12-09 15:45:00,67.37,67.38,67.3,67.31,196580.0,66.969,66.979,66.8994,66.9094,196580.0
2019-12-09 15:50:00,67.3,67.31,67.23,67.25,441400.0,66.8994,66.9094,66.8299,66.8497,441400.0
2019-12-09 15:55:00,67.26,67.27,67.15,67.18,917140.0,66.8597,66.8696,66.7503,66.7802,917140.0
2019-12-10 09:30:00,67.08,67.13,67.02,67.04,574260.0,66.6808,66.7305,66.6211,66.641,574260.0
2019-12-10 09:35:00,67.06,67.07,66.8,66.85,184480.0,66.6609,66.6708,66.4024,66.4521,184480.0
2019-12-10 09:40:00,66.94,67.02,66.81,66.97,267360.0,66.5416,66.6211,66.4124,66.5714,267360.0
2019-12-10 09:45:00,66.99,67.11,66.99,67.04,140980.0,66.5913,66.7106,66.5913,66.641,140980.0
2019-12-10 09:50:00,67.03,67.13,67.03,67.11,122600.0,66.6311,66.7305,66.6311,66.7106,122600.0
2019-12-10 09:55:00,67.13,67.13,67.02,67.07,172020.0,66.7305,66.7305,66.6211,66.6708,172020.0
2019-12-10 10:00:00,67.09,67.11,67.03,67.04,103280.0,66.6907,66.7106,66.6311,66.641,103280.0
2019-12-10 10:05:00,67.04,67.12,67.04,67.1,296200.0,66.641,66.7205,66.641,66.7006,296200.0
2019-12-10 10:10:00,67.11,67.28,67.1,67.28,110560.0,66.7106,66.8796,66.7006,66.8796,110560.0
2019-12-10 10:15:00,67.25,67.33,67.25,67.31,166760.0,66.8497,66.9293,66.8497,66.9094,166760.0
2019-12-10 10:20:00,67.31,67.37,67.28,67.37,125860.0,66.9094,66.969,66.8796,66.969,125860.0
2019-12-10 10:25:00,67.38,67.45,67.38,67.45,168400.0,66.979,67.0486,66.979,67.0486,168400.0
2019-12-10 10:30:00,67.45,67.46,67.3,67.31,190120.0,67.0486,67.0585,66.8994,66.9094,190120.0
2019-12-10 10:35:00,67.31,67.38,67.3,67.38,85980.0,66.9094,66.979,66.8994,66.979,85980.0
2019-12-10 10:40:00,67.4,67.44,67.4,67.4,70200.0,66.9989,67.0386,66.9989,66.9989,70200.0
2019-12-10 10:45:00,67.4,67.42,67.34,67.34,94840.0,66.9989,67.0187,66.9392,66.9392,94840.0
2019-12-10 10:50:00,67.33,67.42,67.32,67.38,96320.0,66.9293,67.0187,66.9193,66.979,96320.0
2019-12-10 10:55:00,67.39,67.47,67.37,67.47,90240.0,66.9889,67.0684,66.969,67.0684,90240.0
2019-12-10 11:00:00,67.47,67.5,67.23,67.3,132140.0,67.0684,67.0983,66.8299,66.8994,132140.0
2019-12-10 11:05:00,67.32,67.38,67.29,67.35,131780.0,66.9193,66.979,66.8895,66.9491,131780.0
2019-12-10 11:10:00,67.34,67.38,67.28,67.29,111120.0,66.9392,66.979,66.8796,66.8895,111120.0
2019-12-10 11:15:00,67.3,67.32,67.23,67.27,141420.0,66.8994,66.9193,66.8299,66.8696,141420.0
2019-12-10 11:20:00,67.29,67.34,67.28,67.3,138700.0,66.8895,66.9392,66.8796,66.8994,138700.0
2019-12-10 11:25:00,67.31,67.36,67.29,67.33,98000.0,66.9094,66.9591,66.8895,66.9293,98000.0
2019-12-10 11:30:00,67.34,67.35,67.24,67.27,76020.0,66.9392,66.9491,66.8398,66.8696,76020.0
2019-12-10 11:35:00,67.26,67.26,67.22,67.22,56940.0,66.8597,66.8597,66.8199,66.8199,56940.0
2019-12-10 11:40:00,67.22,67.26,67.22,67.24,115560.0,66.8199,66.8597,66.8199,66.8398,115560.0
2019-12-10 11:45:00,67.23,67.25,67.18,67.23,87740.0,66.8299,66.8497,66.7802,66.8299,87740.0
2019-12-10 11:50:00,67.23,67.26,67.22,67.24,61500.0,66.8299,66.8597,66.8199,66.8398,61500.0
2019-12-10 11:55:00,67.24,67.24,67.15,67.21,74740.0,66.8398,66.8398,66.7503,66.81,74740.0
2019-12-10 12:00:00,67.21,67.21,67.18,67.21,59960.0,66.81,66.81,66.7802,66.81,59960.0
2019-12-10 12:05:00,67.21,67.24,67.14,67.15,124240.0,66.81,66.8398,66.7404,66.7503,124240.0
2019-12-10 12:10:00,67.14,67.22,67.14,67.21,65700.0,66.7404,66.8199,66.7404,66.81,65700.0
2019-12-10 12:15:00,67.19,67.25,67.18,67.24,82660.0,66.7901,66.8497,66.7802,66.8398,82660.0
2019-12-10 12:20:00,67.25,67.27,67.18,67.18,70400.0,66.8497,66.8696,66.7802,66.7802,70400.0
2019-12-10 12:25:00,67.18,67.18,67.14,67.16,46000.0,66.7802,66.7802,66.7404,66.7603,46000.0
2019-12-10 12:30:00,67.17,67.22,67.16,67.21,40180.0,66.7702,66.8199,66.7603,66.81,40180.0
2019-12-10 12:35:00,67.23,67.24,67.19,67.22,70840.0,66.8299,66.8398,66.7901,66.8199,70840.0
2019-12-10 12:40:00,67.23,67.23,67.22,67.22,61000.0,66.8299,66.8299,66.8199,66.8199,61000.0
2019-12-10 12:45:00,67.22,67.27,67.22,67.26,49020.0,66.8199,66.8696,66.8199,66.8597,49020.0
2019-12-10 12:50:00,67.27,67.31,67.24,67.25,84860.0,66.8696,66.9094,66.8398,66.8497,84860.0
2019-12-10 12:55:00,67.23,67.28,67.22,67.28,122300.0,66.8299,66.8796,66.8199,66.8796,122300.0
2019-12-10 13:00:00,67.28,67.33,67.28,67.31,51500.0,66.8796,66.9293,66.8796,66.9094,51500.0
2019-12-10 13:05:00,67.3,67.36,67.3,67.34,116140.0,66.8994,66.9591,66.8994,66.9392,116140.0
2019-12-10 13:10:00,67.33,67.35,67.31,67.31,110500.0,66.9293,66.9491,66.9094,66.9094,110500.0
2019-12-10 13:15:00,67.31,67.31,67.28,67.28,64640.0,66.9094,66.9094,66.8796,66.8796,64640.0
2019-12-10 13:20:00,67.29,67.29,67.24,67.24,71000.0,66.8895,66.8895,66.8398,66.8398,71000.0
2019-12-10 13:25:00,67.25,67.26,67.23,67.26,42720.0,66.8497,66.8597,66.8299,66.8597,42720.0
2019-12-10 13:30:00,67.28,67.29,67.22,67.28,103040.0,66.8796,66.8895,66.8199,66.8796,103040.0
2019-12-10 13:35:00,67.27,67.28,67.25,67.28,18740.0,66.8696,66.8796,66.8497,66.8796,18740.0
2019-12-10 13:40:00,67.27,67.28,67.25,67.25,48000.0,66.8696,66.8796,66.8497,66.8497,48000.0
2019-12-10 13:45:00,67.27,67.28,67.26,67.27,30280.0,66.8696,66.8796,66.8597,66.8696,30280.0
2019-12-10 13:50:00,67.26,67.29,67.26,67.29,48720.0,66.8597,66.8895,66.8597,66.8895,48720.0
2019-12-10 13:55:00,67.26,67.28,67.25,67.27,36000.0,66.8597,66.8796,66.8497,66.8696,36000.0
2019-12-10 14:00:00,67.27,67.28,67.22,67.23,54000.0,66.8696,66.8796,66.8199,66.8299,54000.0
2019-12-10 14:05:00,67.23,67.3,67.23,67.29,78500.0,66.8299,66.8994,66.8299,66.8895,78500.0
2019-12-10 14:10:00,67.26,67.32,67.26,67.32,74480.0,66.8597,66.9193,66.8597,66.9193,74480.0
2019-12-10 14:15:00,67.32,67.35,67.31,67.34,183980.0,66.9193,66.9491,66.9094,66.9392,183980.0
2019-12-10 14:20:00,67.33,67.33,67.31,67.31,73720.0,66.9293,66.9293,66.9094,66.9094,73720.0
2019-12-10 14:25:00,67.3,67.31,67.28,67.3,67960.0,66.8994,66.9094,66.8796,66.8994,67960.0
2019-12-10 14:30:00,67.3,67.32,67.29,67.3,63600.0,66.8994,66.9193,66.8895,66.8994,63600.0
2019-12-10 14:35:00,67.31,67.31,67.26,67.27,86120.0,66.9094,66.9094,66.8597,66.8696,86120.0
2019-12-10 14:40:00,67.27,67.28,67.25,67.27,35040.0,66.8696,66.8796,66.8497,66.8696,35040.0
2019-12-10 14:45:00,67.27,67.28,67.25,67.27,85460.0,66.8696,66.8796,66.8497,66.8696,85460.0
2019-12-10 14:50:00,67.27,67.28,67.25,67.27,88520.0,66.8696,66.8796,66.8497,66.8696,88520.0
2019-12-10 14:55:00,67.26,67.27,67.22,67.24,109400.0,66.8597,66.8696,66.8199,66.8398,109400.0
2019-12-10 15:00:00,67.23,67.26,67.23,67.24,56500.0,66.8299,66.8597,66.8299,66.8398,56500.0
2019-12-10 15:05:00,67.24,67.25,67.21,67.21,87000.0,66.8398,66.8497,66.81,66.81,87000.0
2019-12-10 15:10:00,67.23,67.26,67.21,67.22,209000.0,66.8299,66.8597,66.81,66.8199,209000.0
2019-12-10 15:15:00,67.22,67.22,67.18,67.2,136220.0,66.8199,66.8199,66.7802,66.8,136220.0
2019-12-10 15:20:00,67.21,67.21,67.15,67.16,126580.0,66.81,66.81,66.7503,66.7603,126580.0
2019-12-10 15:25:00,67.17,67.19,67.16,67.17,150760.0,66.7702,66.7901,66.7603,66.7702,150760.0
2019-12-10 15:30:00,67.17,67.18,66.97,66.97,231120.0,66.7702,66.7802,66.5714,66.5714,231120.0
2019-12-10 15:35:00,66.98,67.12,66.96,67.06,285660.0,66.5814,66.7205,66.5615,66.6609,285660.0
2019-12-10 15:40:00,67.09,67.14,67.07,67.14,169100.0,66.6907,66.7404,66.6708,66.7404,169100.0
2019-12-10 15:45:00,67.13,67.15,67.02,67.04,189920.0,66.7305,66.7503,66.6211,66.641,189920.0
2019-12-10 15:50:00,67.04,67.11,66.98,67.11,500880.0,66.641,66.7106,66.5814,66.7106,500880.0
2019-12-10 15:55:00,67.12,67.25,67.1,67.25,853780.0,66.7205,66.8497,66.7006,66.8497,853780.0
2019-12-11 09:30:00,67.38,67.56,67.31,67.4,657400.0,66.979,67.1579,66.9094,66.9989,657400.0
2019-12-11 09:35:00,67.36,67.37,67.26,67.26,113200.0,66.9591,66.969,66.8597,66.8597,113200.0
2019-12-11 09:40:00,67.27,67.28,67.18,67.2,133860.0,66.8696,66.8796,66.7802,66.8,133860.0
2019-12-11 09:45:00,67.22,67.34,67.21,67.34,110200.0,66.8199,66.9392,66.81,66.9392,110200.0
2019-12-11 09:50:00,67.34,67.38,67.33,67.34,60200.0,66.9392,66.979,66.9293,66.9392,60200.0
2019-12-11 09:55:00,67.34,67.34,67.24,67.28,92640.0,66.9392,66.9392,66.8398,66.8796,92640.0
2019-12-11 10:00:00,67.29,67.36,67.28,67.31,97240.0,66.8895,66.9591,66.8796,66.9094,97240.0
2019-12-11 10:05:00,67.32,67.32,67.18,67.28,104000.0,66.9193,66.9193,66.7802,66.8796,104000.0
2019-12-11 10:10:00,67.29,67.3,67.24,67.24,115520.0,66.8895,66.8994,66.8398,66.8398,115520.0
2019-12-11 10:15:00,67.27,67.3,67.24,67.28,65880.0,66.8696,66.8994,66.8398,66.8796,65880.0
2019-12-11 10:20:00,67.32,67.32,67.28,67.28,24000.0,66.9193,66.9193,66.8796,66.8796,24000.0
2019-12-11 10:25:00,67.28,67.29,67.23,67.25,101040.0,66.8796,66.8895,66.8299,66.8497,101040.0
2019-12-11 10:30:00,67.25,67.25,67.19,67.24,104140.0,66.8497,66.8497,66.7901,66.8398,104140.0
2019-12-11 10:35:00,67.23,67.3,67.22,67.3,124580.0,66.8299,66.8994,66.8199,66.8994,124580.0
2019-12-11 10:40:00,67.3,67.34,67.29,67.29,59000.0,66.8994,66.9392,66.8895,66.8895,59000.0
2019-12-11 10:45:00,67.3,67.35,67.29,67.32,101400.0,66.8994,66.9491,66.8895,66.9193,101400.0
2019-12-11 10:50:00,67.32,67.34,67.28,67.29,132540.0,66.9193,66.9392,66.8796,66.8895,132540.0
2019-12-11 10:55:00,67.27,67.29,67.23,67.23,94000.0,66.8696,66.8895,66.8299,66.8299,94000.0
2019-12-11 11:00:00,67.23,67.24,67.16,67.23,104000.0,66.8299,66.8398,66.7603,66.8299,104000.0
2019-12-11 11:05:00,67.23,67.28,67.23,67.27,89960.0,66.8299,66.8796,66.8299,66.8696,89960.0
2019-12-11 11:10:00,67.28,67.29,67.26,67.26,78720.0,66.8796,66.8895,66.8597,66.8597,78720.0
2019-12-11 11:15:00,67.27,67.31,67.27,67.28,102740.0,66.8696,66.9094,66.8696,66.8796,102740.0
2019-12-11 11:20:00,67.29,67.31,67.26,67.3,119360.0,66.8895,66.9094,66.8597,66.8994,119360.0
2019-12-11 11:25:00,67.3,67.3,67.28,67.28,34500.0,66.8994,66.8994,66.8796,66.8796,34500.0
2019-12-11 11:30:00,67.28,67.29,67.23,67.23,56280.0,66.8796,66.8895,66.8299,66.8299,56280.0
2019-12-11 11:35:00,67.24,67.24,67.22,67.22,8000.0,66.8398,66.8398,66.8199,66.8199,8000.0
2019-12-11 11:40:00,67.24,67.27,67.24,67.27,18880.0,66.8398,66.8696,66.8398,66.8696,18880.0
2019-12-11 11:45:00,67.25,67.28,67.25,67.27,32000.0,66.8497,66.8796,66.8497,66.8696,32000.0
2019-12-11 11:50:00,67.26,67.27,67.26,67.26,8000.0,66.8597,66.8696,66.8597,66.8597,8000.0
2019-12-11 11:55:00,67.27,67.27,67.16,67.18,83720.0,66.8696,66.8696,66.7603,66.7802,83720.0
2019-12-11 12:00:00,67.18,67.24,67.17,67.24,64000.0,66.7802,66.8398,66.7702,66.8398,64000.0
2019-12-11 12:05:00,67.23,67.23,67.17,67.17,60620.0,66.8299,66.8299,66.7702,66.7702,60620.0
2019-12-11 12:10:00,67.19,67.19,67.16,67.17,36000.0,66.7901,66.7901,66.7603,66.7702,36000.0
2019-12-11 12:15:00,67.17,67.22,67.17,67.22,59380.0,66.7702,66.8199,66.7702,66.8199,59380.0
2019-12-11 12:20:00,67.22,67.22,67.2,67.21,16000.0,66.8199,66.8199,66.8,66.81,16000.0
2019-12-11 12:25:00,67.21,67.22,67.2,67.21,23780.0,66.81,66.8199,66.8,66.81,23780.0
2019-12-11 12:30:00,67.21,67.23,67.21,67.22,28800.0,66.81,66.8299,66.81,66.8199,28800.0
2019-12-11 12:35:00,67.21,67.21,67.15,67.15,83320.0,66.81,66.81,66.7503,66.7503,83320.0
2019-12-11 12:40:00,67.15,67.18,67.13,67.14,54000.0,66.7503,66.7802,66.7305,66.7404,54000.0
2019-12-11 12:45:00,67.15,67.18,67.15,67.17,72500.0,66.7503,66.7802,66.7503,66.7702,72500.0
2019-12-11 12:50:00,67.15,67.18,67.15,67.16,50000.0,66.7503,66.7802,66.7503,66.7603,50000.0
2019-12-11 12:55:00,67.17,67.2,67.15,67.17,59880.0,66.7702,66.8,66.7503,66.7702,59880.0
2019-12-11 13:00:00,67.16,67.19,67.14,67.18,61500.0,66.7603,66.7901,66.7404,66.7802,61500.0
2019-12-11 13:05:00,67.18,67.2,67.18,67.19,33000.0,66.7802,66.8,66.7802,66.7901,33000.0
2019-12-11 13:10:00,67.19,67.2,67.17,67.19,43000.0,66.7901,66.8,66.7702,66.7901,43000.0
2019-12-11 13:15:00,67.2,67.24,67.2,67.23,76000.0,66.8,66.8398,66.8,66.8299,76000.0
2019-12-11 13:20:00,67.23,67.23,67.21,67.22,45500.0,66.8299,66.8299,66.81,66.8199,45500.0
2019-12-11 13:25:00,67.22,67.25,67.21,67.24,29580.0,66.8199,66.8497,66.81,66.8398,29580.0
2019-12-11 13:30:00,67.25,67.28,67.24,67.26,40460.0,66.8497,66.8796,66.8398,66.8597,40460.0
2019-12-11 13:35:00,67.28,67.28,67.22,67.22,92000.0,66.8796,66.8796,66.8199,66.8199,92000.0
2019-12-11 13:40:00,67.23,67.24,67.21,67.23,29680.0,66.8299,66.8398,66.81,66.8299,29680.0
2019-12-11 13:45:00,67.22,67.23,67.21,67.23,36000.0,66.8199,66.8299,66.81,66.8299,36000.0
2019-12-11 13:50:00,67.24,67.25,67.24,67.24,42500.0,66.8398,66.8497,66.8398,66.8398,42500.0
2019-12-11 13:55:00,67.23,67.27,67.23,67.26,89740.0,66.8299,66.8696,66.8299,66.8597,89740.0
2019-12-11 14:00:00,67.27,67.28,67.22,67.28,116020.0,66.8696,66.8796,66.8199,66.8796,116020.0
2019-12-11 14:05:00,67.3,67.32,67.27,67.3,69460.0,66.8994,66.9193,66.8696,66.8994,69460.0
2019-12-11 14:10:00,67.27,67.28,67.22,67.22,63520.0,66.8696,66.8796,66.8199,66.8199,63520.0
2019-12-11 14:15:00,67.22,67.25,67.21,67.25,113000.0,66.8199,66.8497,66.81,66.8497,113000.0
2019-12-11 14:20:00,67.26,67.3,67.21,67.22,95000.0,66.8597,66.8994,66.81,66.8199,95000.0
2019-12-11 14:25:00,67.24,67.24,67.22,67.22,84640.0,66.8398,66.8398,66.8199,66.8199,84640.0
2019-12-11 14:30:00,67.23,67.24,67.18,67.19,77680.0,66.8299,66.8398,66.7802,66.7901,77680.0
2019-12-11 14:35:00,67.18,67.25,67.18,67.25,48000.0,66.7802,66.8497,66.7802,66.8497,48000.0
2019-12-11 14:40:00,67.24,67.27,67.21,67.27,160840.0,66.8398,66.8696,66.81,66.8696,160840.0
2019-12-11 14:45:00,67.25,67.28,67.23,67.26,63780.0,66.8497,66.8796,66.8299,66.8597,63780.0
2019-12-11 14:50:00,67.28,67.31,67.26,67.3,67180.0,66.8796,66.9094,66.8597,66.8994,67180.0
2019-12-11 14:55:00,67.3,67.32,67.3,67.31,95720.0,66.8994,66.9193,66.8994,66.9094,95720.0
2019-12-11 15:00:00,67.32,67.33,67.29,67.29,113260.0,66.9193,66.9293,66.8895,66.8895,113260.0
2019-12-11 15:05:00,67.31,67.32,67.28,67.3,108560.0,66.9094,66.9193,66.8796,66.8994,108560.0
2019-12-11 15:10:00,67.3,67.3,67.23,67.24,106360.0,66.8994,66.8994,66.8299,66.8398,106360.0
2019-12-11 15:15:00,67.25,67.25,67.24,67.25,41020.0,66.8497,66.8497,66.8398,66.8497,41020.0
2019-12-11 15:20:00,67.25,67.3,67.24,67.3,112000.0,66.8497,66.8994,66.8398,66.8994,112000.0
2019-12-11 15:25:00,67.31,67.31,67.28,67.28,40440.0,66.9094,66.9094,66.8796,66.8796,40440.0
2019-12-11 15:30:00,67.28,67.3,67.26,67.26,150000.0,66.8796,66.8994,66.8597,66.8597,150000.0
2019-12-11 15:35:00,67.26,67.28,67.26,67.27,62000.0,66.8597,66.8796,66.8597,66.8696,62000.0
2019-12-11 15:40:00,67.25,67.28,67.24,67.25,111000.0,66.8497,66.8796,66.8398,66.8497,111000.0
2019-12-11 15:45:00,67.24,67.25,67.16,67.17,226840.0,66.8398,66.8497,66.7603,66.7702,226840.0
2019-12-11 15:50:00,67.18,67.28,67.18,67.27,251980.0,66.7802,66.8796,66.7802,66.8696,251980.0
2019-12-11 15:55:00,67.27,67.3,67.22,67.25,354240.0,66.8696,66.8994,66.8199,66.8497,354240.0
2019-12-12 09:30:00,67.3,67.42,67.21,67.25,399120.0,66.8994,67.0187,66.81,66.8497,399120.0
2019-12-12 09:35:00,67.25,67.7,67.2,67.64,691580.0,66.8497,67.2971,66.8,67.2374,691580.0
2019-12-12 09:40:00,67.62,67.66,67.44,67.54,397820.0,67.2175,67.2573,67.0386,67.138,397820.0
2019-12-12 09:45:00,67.58,67.61,67.44,67.54,127900.0,67.1778,67.2076,67.0386,67.138,127900.0
2019-12-12 09:50:00,67.53,67.61,67.51,67.59,301900.0,67.1281,67.2076,67.1082,67.1877,301900.0
2019-12-12 09:55:00,67.6,67.64,67.53,67.62,130860.0,67.1977,67.2374,67.1281,67.2175,130860.0
2019-12-12 10:00:00,67.64,67.74,67.55,67.72,286060.0,67.2374,67.3368,67.148,67.3169,286060.0
2019-12-12 10:05:00,67.67,67.79,67.6,67.61,236720.0,67.2672,67.3865,67.1977,67.2076,236720.0
2019-12-12 10:10:00,67.6,67.69,67.59,67.69,228000.0,67.1977,67.2871,67.1877,67.2871,228000.0
2019-12-12 10:15:00,67.64,67.7,67.6,67.66,120020.0,67.2374,67.2971,67.1977,67.2573,120020.0
2019-12-12 10:20:00,67.69,67.69,67.64,67.67,61000.0,67.2871,67.2871,67.2374,67.2672,61000.0
2019-12-12 10:25:00,67.65,67.67,67.63,67.65,90920.0,67.2474,67.2672,67.2275,67.2474,90920.0
2019-12-12 10:30:00,67.65,67.69,67.62,67.64,101540.0,67.2474,67.2871,67.2175,67.2374,101540.0
2019-12-12 10:35:00,67.63,67.65,67.63,67.63,51980.0,67.2275,67.2474,67.2275,67.2275,51980.0
2019-12-12 10:40:00,67.63,67.65,67.6,67.6,257620.0,67.2275,67.2474,67.1977,67.1977,257620.0
2019-12-12 10:45:00,67.6,67.63,67.51,67.53,305720.0,67.1977,67.2275,67.1082,67.1281,305720.0
2019-12-12 10:50:00,67.54,67.62,67.51,67.62,67180.0,67.138,67.2175,67.1082,67.2175,67180.0
2019-12-12 10:55:00,67.62,67.67,67.58,67.6,71640.0,67.2175,67.2672,67.1778,67.1977,71640.0
2019-12-12 11:00:00,67.62,67.64,67.59,67.6,75700.0,67.2175,67.2374,67.1877,67.1977,75700.0
2019-12-12 11:05:00,67.59,67.6,67.54,67.54,110900.0,67.1877,67.1977,67.138,67.138,110900.0
2019-12-12 11:10:00,67.54,67.55,67.47,67.53,74460.0,67.138,67.148,67.0684,67.1281,74460.0
2019-12-12 11:15:00,67.53,67.53,67.48,67.5,69000.0,67.1281,67.1281,67.0784,67.0983,69000.0
2019-12-12 11:20:00,67.52,67.52,67.36,67.37,114480.0,67.1181,67.1181,66.9591,66.969,114480.0
2019-12-12 11:25:00,67.37,67.41,67.25,67.27,160380.0,66.969,67.0088,66.8497,66.8696,160380.0
2019-12-12 11:30:00,67.29,67.4,67.25,67.33,94880.0,66.8895,66.9989,66.8497,66.9293,94880.0
2019-12-12 11:35:00,67.35,67.43,67.34,67.41,90200.0,66.9491,67.0287,66.9392,67.0088,90200.0
2019-12-12 11:40:00,67.39,67.39,67.34,67.34,68760.0,66.9889,66.9889,66.9392,66.9392,68760.0
2019-12-12 11:45:00,67.35,67.39,67.34,67.38,86220.0,66.9491,66.9889,66.9392,66.979,86220.0
2019-12-12 11:50:00,67.36,67.41,67.32,67.37,69000.0,66.9591,67.0088,66.9193,66.969,69000.0
2019-12-12 11:55:00,67.35,67.35,67.2,67.34,102400.0,66.9491,66.9491,66.8,66.9392,102400.0
2019-12-12 12:00:00,67.34,67.35,67.31,67.31,66000.0,66.9392,66.9491,66.9094,66.9094,66000.0
2019-12-12 12:05:00,67.32,67.39,67.31,67.39,62000.0,66.9193,66.9889,66.9094,66.9889,62000.0
2019-12-12 12:10:00,67.38,67.39,67.33,67.34,88000.0,66.979,66.9889,66.9293,66.9392,88000.0
2019-12-12 12:15:00,67.36,67.36,67.28,67.29,57700.0,66.9591,66.9591,66.8796,66.8895,57700.0
2019-12-12 12:20:00,67.27,67.27,67.15,67.17,79140.0,66.8696,66.8696,66.7503,66.7702,79140.0
2019-12-12 12:25:00,67.19,67.23,67.15,67.22,126760.0,66.7901,66.8299,66.7503,66.8199,126760.0
2019-12-12 12:30:00,67.21,67.33,67.21,67.29,81600.0,66.81,66.9293,66.81,66.8895,81600.0
2019-12-12 12:35:00,67.3,67.37,67.3,67.35,34440.0,66.8994,66.969,66.8994,66.9491,34440.0
2019-12-12 12:40:00,67.37,67.38,67.34,67.34,59940.0,66.969,66.979,66.9392,66.9392,59940.0
2019-12-12 12:45:00,67.34,67.39,67.33,67.37,34000.0,66.9392,66.9889,66.9293,66.969,34000.0
2019-12-12 12:50:00,67.37,67.37,67.34,67.34,27240.0,66.969,66.969,66.9392,66.9392,27240.0
2019-12-12 12:55:00,67.35,67.35,67.28,67.31,42020.0,66.9491,66.9491,66.8796,66.9094,42020.0
2019-12-12 13:00:00,67.32,67.41,67.31,67.41,102760.0,66.9193,67.0088,66.9094,67.0088,102760.0
2019-12-12 13:05:00,67.4,67.42,67.38,67.39,73360.0,66.9989,67.0187,66.979,66.9889,73360.0
2019-12-12 13:10:00,67.4,67.43,67.37,67.39,95080.0,66.9989,67.0287,66.969,66.9889,95080.0
2019-12-12 13:15:00,67.39,67.4,67.36,67.37,26000.0,66.9889,66.9989,66.9591,66.969,26000.0
2019-12-12 13:20:00,67.36,67.36,67.33,67.34,54000.0,66.9591,66.9591,66.9293,66.9392,54000.0
2019-12-12 13:25:00,67.33,67.37,67.33,67.36,72060.0,66.9293,66.969,66.9293,66.9591,72060.0
2019-12-12 13:30:00,67.36,67.37,67.34,67.36,38400.0,66.9591,66.969,66.9392,66.9591,38400.0
2019-12-12 13:35:00,67.34,67.34,67.3,67.3,37000.0,66.9392,66.9392,66.8994,66.8994,37000.0
2019-12-12 13:40:00,67.31,67.34,67.31,67.33,44000.0,66.9094,66.9392,66.9094,66.9293,44000.0
2019-12-12 13:45:00,67.34,67.35,67.32,67.32,41280.0,66.9392,66.9491,66.9193,66.9193,41280.0
2019-12-12 13:50:00,67.34,67.35,67.3,67.32,62100.0,66.9392,66.9491,66.8994,66.9193,62100.0
2019-12-12 13:55:00,67.32,67.32,67.28,67.32,31720.0,66.9193,66.9193,66.8796,66.9193,31720.0
2019-12-12 14:00:00,67.31,67.33,67.26,67.27,94740.0,66.9094,66.9293,66.8597,66.8696,94740.0
2019-12-12 14:05:00,67.27,67.34,67.27,67.29,38660.0,66.8696,66.9392,66.8696,66.8895,38660.0
2019-12-12 14:10:00,67.3,67.33,67.09,67.15,222940.0,66.8994,66.9293,66.6907,66.7503,222940.0
2019-12-12 14:15:00,67.15,67.26,67.14,67.15,94520.0,66.7503,66.8597,66.7404,66.7503,94520.0
2019-12-12 14:20:00,67.15,67.16,67.03,67.04,273580.0,66.7503,66.7603,66.6311,66.641,273580.0
2019-12-12 14:25:00,67.03,67.13,67.03,67.08,191140.0,66.6311,66.7305,66.6311,66.6808,191140.0
2019-12-12 14:30:00,67.07,67.35,67.05,67.26,286100.0,66.6708,66.9491,66.6509,66.8597,286100.0
2019-12-12 14:35:00,67.3,67.3,67.09,67.09,192500.0,66.8994,66.8994,66.6907,66.6907,192500.0
2019-12-12 14:40:00,67.12,67.2,67.12,67.17,93360.0,66.7205,66.8,66.7205,66.7702,93360.0
2019-12-12 14:45:00,67.15,67.18,67.07,67.13,145460.0,66.7503,66.7802,66.6708,66.7305,145460.0
2019-12-12 14:50:00,67.12,67.18,67.09,67.18,173380.0,66.7205,66.7802,66.6907,66.7802,173380.0
2019-12-12 14:55:00,67.2,67.3,67.2,67.28,71540.0,66.8,66.8994,66.8,66.8796,71540.0
2019-12-12 15:00:00,67.3,67.36,67.25,67.35,66140.0,66.8994,66.9591,66.8497,66.9491,66140.0
2019-12-12 15:05:00,67.31,67.35,67.29,67.31,82000.0,66.9094,66.9491,66.8895,66.9094,82000.0
2019-12-12 15:10:00,67.31,67.31,67.18,67.18,60800.0,66.9094,66.9094,66.7802,66.7802,60800.0
2019-12-12 15:15:00,67.19,67.34,67.18,67.33,126280.0,66.7901,66.9392,66.7802,66.9293,126280.0
2019-12-12 15:20:00,67.34,67.38,67.34,67.38,22060.0,66.9392,66.979,66.9392,66.979,22060.0
2019-12-12 15:25:00,67.37,67.45,67.37,67.45,99800.0,66.969,67.0486,66.969,67.0486,99800.0
2019-12-12 15:30:00,67.45,67.48,67.35,67.36,97660.0,67.0486,67.0784,66.9491,66.9591,97660.0
2019-12-12 15:35:00,67.35,67.47,67.32,67.44,144000.0,66.9491,67.0684,66.9193,67.0386,144000.0
2019-12-12 15:40:00,67.43,67.51,67.43,67.49,192420.0,67.0287,67.1082,67.0287,67.0883,192420.0
2019-12-12 15:45:00,67.49,67.59,67.47,67.59,219300.0,67.0883,67.1877,67.0684,67.1877,219300.0
2019-12-12 15:50:00,67.6,67.7,67.59,67.66,559980.0,67.1977,67.2971,67.1877,67.2573,559980.0
2019-12-12 15:55:00,67.64,67.64,67.46,67.52,599740.0,67.2374,67.2374,67.0585,67.1181,599740.0
2019-12-13 09:30:00,67.4,67.5,67.27,67.28,585020.0,66.9989,67.0983,66.8696,66.8796,585020.0
2019-12-13 09:35:00,67.38,67.38,67.23,67.37,131680.0,66.979,66.979,66.8299,66.969,131680.0
2019-12-13 09:40:00,67.34,67.35,67.25,67.25,151860.0,66.9392,66.9491,66.8497,66.8497,151860.0
2019-12-13 09:45:00,67.26,67.3,67.19,67.23,175140.0,66.8597,66.8994,66.7901,66.8299,175140.0
2019-12-13 09:50:00,67.23,67.36,67.21,67.35,252920.0,66.8299,66.9591,66.81,66.9491,252920.0
2019-12-13 09:55:00,67.34,67.44,67.31,67.37,212740.0,66.9392,67.0386,66.9094,66.969,212740.0
2019-12-13 10:00:00,67.39,67.64,67.35,67.64,340880.0,66.9889,67.2374,66.9491,67.2374,340880.0
2019-12-13 10:05:00,67.65,67.66,67.52,67.59,200100.0,67.2474,67.2573,67.1181,67.1877,200100.0
2019-12-13 10:10:00,67.57,67.6,67.41,67.44,138440.0,67.1678,67.1977,67.0088,67.0386,138440.0
2019-12-13 10:15:00,67.41,67.61,67.4,67.58,215120.0,67.0088,67.2076,66.9989,67.1778,215120.0
2019-12-13 10:20:00,67.55,67.6,67.46,67.51,234280.0,67.148,67.1977,67.0585,67.1082,234280.0
2019-12-13 10:25:00,67.55,67.55,67.35,67.35,324840.0,67.148,67.148,66.9491,66.9491,324840.0
2019-12-13 10:30:00,67.34,67.39,67.23,67.28,139040.0,66.9392,66.9889,66.8299,66.8796,139040.0
2019-12-13 10:35:00,67.29,67.35,67.23,67.27,272160.0,66.8895,66.9491,66.8299,66.8696,272160.0
2019-12-13 10:40:00,67.28,67.41,67.28,67.33,182160.0,66.8796,67.0088,66.8796,66.9293,182160.0
2019-12-13 10:45:00,67.31,67.47,67.29,67.34,210820.0,66.9094,67.0684,66.8895,66.9392,210820.0
2019-12-13 10:50:00,67.33,67.37,67.23,67.23,246940.0,66.9293,66.969,66.8299,66.8299,246940.0
2019-12-13 10:55:00,67.25,67.35,67.24,67.27,92960.0,66.8497,66.9491,66.8398,66.8696,92960.0
2019-12-13 11:00:00,67.25,67.37,67.24,67.31,278840.0,66.8497,66.969,66.8398,66.9094,278840.0
2019-12-13 11:05:00,67.32,67.44,67.32,67.42,122200.0,66.9193,67.0386,66.9193,67.0187,122200.0
2019-12-13 11:10:00,67.44,67.53,67.44,67.44,221600.0,67.0386,67.1281,67.0386,67.0386,221600.0
2019-12-13 11:15:00,67.43,67.43,67.31,67.32,227620.0,67.0287,67.0287,66.9094,66.9193,227620.0
2019-12-13 11:20:00,67.32,67.4,67.27,67.34,127280.0,66.9193,66.9989,66.8696,66.9392,127280.0
2019-12-13 11:25:00,67.32,67.34,67.22,67.27,147280.0,66.9193,66.9392,66.8199,66.8696,147280.0
2019-12-13 11:30:00,67.24,67.31,67.24,67.29,143200.0,66.8398,66.9094,66.8398,66.8895,143200.0
2019-12-13 11:35:00,67.29,67.41,67.28,67.31,143940.0,66.8895,67.0088,66.8796,66.9094,143940.0
2019-12-13 11:40:00,67.31,67.31,67.24,67.27,197960.0,66.9094,66.9094,66.8398,66.8696,197960.0
2019-12-13 11:45:00,67.29,67.36,67.29,67.33,219420.0,66.8895,66.9591,66.8895,66.9293,219420.0
2019-12-13 11:50:00,67.35,67.39,67.34,67.36,79500.0,66.9491,66.9889,66.9392,66.9591,79500.0
2019-12-13 11:55:00,67.36,67.43,67.36,67.41,80000.0,66.9591,67.0287,66.9591,67.0088,80000.0
2019-12-13 12:00:00,67.4,67.42,67.38,67.42,89000.0,66.9989,67.0187,66.979,67.0187,89000.0
2019-12-13 12:05:00,67.42,67.48,67.41,67.46,105340.0,67.0187,67.0784,67.0088,67.0585,105340.0
2019-12-13 12:10:00,67.45,67.51,67.42,67.45,116080.0,67.0486,67.1082,67.0187,67.0486,116080.0
2019-12-13 12:15:00,67.45,67.45,67.39,67.44,90500.0,67.0486,67.0486,66.9889,67.0386,90500.0
2019-12-13 12:20:00,67.45,67.46,67.39,67.46,72000.0,67.0486,67.0585,66.9889,67.0585,72000.0
2019-12-13 12:25:00,67.45,67.48,67.42,67.48,58000.0,67.0486,67.0784,67.0187,67.0784,58000.0
2019-12-13 12:30:00,67.46,67.5,67.46,67.5,59840.0,67.0585,67.0983,67.0585,67.0983,59840.0
2019-12-13 12:35:00,67.5,67.55,67.47,67.52,65900.0,67.0983,67.148,67.0684,67.1181,65900.0
2019-12-13 12:40:00,67.52,67.52,67.48,67.51,53120.0,67.1181,67.1181,67.0784,67.1082,53120.0
2019-12-13 12:45:00,67.51,67.55,67.49,67.49,87000.0,67.1082,67.148,67.0883,67.0883,87000.0
2019-12-13 12:50:00,67.51,67.51,67.46,67.47,91000.0,67.1082,67.1082,67.0585,67.0684,91000.0
2019-12-13 12:55:00,67.49,67.51,67.46,67.49,75000.0,67.0883,67.1082,67.0585,67.0883,75000.0
2019-12-13 13:00:00,67.49,67.51,67.46,67.49,110960.0,67.0883,67.1082,67.0585,67.0883,110960.0
2019-12-13 13:05:00,67.48,67.5,67.46,67.49,68500.0,67.0784,67.0983,67.0585,67.0883,68500.0
2019-12-13 13:10:00,67.48,67.51,67.44,67.45,115540.0,67.0784,67.1082,67.0386,67.0486,115540.0
2019-12-13 13:15:00,67.45,67.46,67.43,67.44,90000.0,67.0486,67.0585,67.0287,67.0386,90000.0
2019-12-13 13:20:00,67.44,67.49,67.42,67.49,95040.0,67.0386,67.0883,67.0187,67.0883,95040.0
2019-12-13 13:25:00,67.49,67.49,67.43,67.43,92000.0,67.0883,67.0883,67.0287,67.0287,92000.0
2019-12-13 13:30:00,67.44,67.5,67.44,67.46,105300.0,67.0386,67.0983,67.0386,67.0585,105300.0
2019-12-13 13:35:00,67.45,67.46,67.42,67.45,66760.0,67.0486,67.0585,67.0187,67.0486,66760.0
2019-12-13 13:40:00,67.45,67.46,67.43,67.44,38000.0,67.0486,67.0585,67.0287,67.0386,38000.0
2019-12-13 13:45:00,67.45,67.46,67.42,67.44,55300.0,67.0486,67.0585,67.0187,67.0386,55300.0
2019-12-13 13:50:00,67.45,67.5,67.45,67.46,87540.0,67.0486,67.0983,67.0486,67.0585,87540.0
2019-12-13 13:55:00,67.46,67.49,67.45,67.48,80000.0,67.0585,67.0883,67.0486,67.0784,80000.0
2019-12-13 14:00:00,67.49,67.51,67.45,67.49,118940.0,67.0883,67.1082,67.0486,67.0883,118940.0
2019-12-13 14:05:00,67.47,67.5,67.47,67.49,16000.0,67.0684,67.0983,67.0684,67.0883,16000.0
2019-12-13 14:10:00,67.48,67.49,67.48,67.49,24580.0,67.0784,67.0883,67.0784,67.0883,24580.0
2019-12-13 14:15:00,67.48,67.51,67.48,67.49,186420.0,67.0784,67.1082,67.0784,67.0883,186420.0
2019-12-13 14:20:00,67.49,67.51,67.48,67.48,212040.0,67.0883,67.1082,67.0784,67.0784,212040.0
2019-12-13 14:25:00,67.48,67.51,67.48,67.5,139600.0,67.0784,67.1082,67.0784,67.0983,139600.0
2019-12-13 14:30:00,67.5,67.54,67.5,67.52,190800.0,67.0983,67.138,67.0983,67.1181,190800.0
2019-12-13 14:35:00,67.51,67.51,67.46,67.48,108000.0,67.1082,67.1082,67.0585,67.0784,108000.0
2019-12-13 14:40:00,67.48,67.51,67.47,67.49,132660.0,67.0784,67.1082,67.0684,67.0883,132660.0
2019-12-13 14:45:00,67.5,67.52,67.49,67.52,62000.0,67.0983,67.1181,67.0883,67.1181,62000.0
2019-12-13 14:50:00,67.49,67.53,67.49,67.52,48000.0,67.0883,67.1281,67.0883,67.1181,48000.0
2019-12-13 14:55:00,67.54,67.56,67.53,67.53,56000.0,67.138,67.1579,67.1281,67.1281,56000.0
2019-12-13 15:00:00,67.55,67.59,67.54,67.57,98000.0,67.148,67.1877,67.138,67.1678,98000.0
2019-12-13 15:05:00,67.56,67.59,67.55,67.55,81160.0,67.1579,67.1877,67.148,67.148,81160.0
2019-12-13 15:10:00,67.55,67.55,67.49,67.5,70200.0,67.148,67.148,67.0883,67.0983,70200.0
2019-12-13 15:15:00,67.51,67.52,67.48,67.48,59540.0,67.1082,67.1181,67.0784,67.0784,59540.0
2019-12-13 15:20:00,67.5,67.51,67.47,67.48,111520.0,67.0983,67.1082,67.0684,67.0784,111520.0
2019-12-13 15:25:00,67.48,67.48,67.45,67.45,56000.0,67.0784,67.0784,67.0486,67.0486,56000.0
2019-12-13 15:30:00,67.45,67.52,67.45,67.49,112880.0,67.0486,67.1181,67.0486,67.0883,112880.0
2019-12-13 15:35:00,67.5,67.55,67.5,67.55,74240.0,67.0983,67.148,67.0983,67.148,74240.0
2019-12-13 15:40:00,67.55,67.58,67.49,67.5,148460.0,67.148,67.1778,67.0883,67.0983,148460.0
2019-12-13 15:45:00,67.51,67.51,67.47,67.47,184620.0,67.1082,67.1082,67.0684,67.0684,184620.0
2019-12-13 15:50:00,67.48,67.52,67.36,67.36,678560.0,67.0784,67.1181,66.9591,66.9591,678560.0
2019-12-13 15:55:00,67.35,67.45,67.35,67.39,1058380.0,66.9491,67.0486,66.9491,66.9889,1058380.0
2019-12-16 09:30:00,67.83,67.84,67.63,67.7,709820.0,67.4263,67.4362,67.2275,67.2971,709820.0
2019-12-16 09:35:00,67.69,67.81,67.67,67.69,192500.0,67.2871,67.4064,67.2672,67.2871,192500.0
2019-12-16 09:40:00,67.7,67.88,67.7,67.85,361940.0,67.2971,67.476,67.2971,67.4462,361940.0
2019-12-16 09:45:00,67.85,67.99,67.85,67.95,211500.0,67.4462,67.5853,67.4462,67.5456,211500.0
2019-12-16 09:50:00,67.98,68.06,67.95,68.01,219200.0,67.5754,67.6549,67.5456,67.6052,219200.0
2019-12-16 09:55:00,68.0,68.0,67.91,67.97,207680.0,67.5953,67.5953,67.5058,67.5655,207680.0
2019-12-16 10:00:00,67.97,68.05,67.97,68.03,183080.0,67.5655,67.645,67.5655,67.6251,183080.0
2019-12-16 10:05:00,68.05,68.11,68.0,68.11,207000.0,67.645,67.7046,67.5953,67.7046,207000.0
2019-12-16 10:10:00,68.1,68.2,68.1,68.15,236560.0,67.6947,67.7941,67.6947,67.7444,236560.0
2019-12-16 10:15:00,68.14,68.17,68.02,68.02,178420.0,67.7344,67.7643,67.6152,67.6152,178420.0
2019-12-16 10:20:00,68.01,68.14,67.98,68.11,193120.0,67.6052,67.7344,67.5754,67.7046,193120.0
2019-12-16 10:25:00,68.11,68.18,68.08,68.15,164020.0,67.7046,67.7742,67.6748,67.7444,164020.0
2019-12-16 10:30:00,68.15,68.16,68.1,68.13,135940.0,67.7444,67.7543,67.6947,67.7245,135940.0
2019-12-16 10:35:00,68.13,68.19,68.13,68.18,88780.0,67.7245,67.7842,67.7245,67.7742,88780.0
2019-12-16 10:40:00,68.19,68.22,68.17,68.22,103420.0,67.7842,67.814,67.7643,67.814,103420.0
2019-12-16 10:45:00,68.22,68.23,68.17,68.18,81740.0,67.814,67.8239,67.7643,67.7742,81740.0
2019-12-16 10:50:00,68.18,68.21,68.14,68.2,102000.0,67.7742,67.804,67.7344,67.7941,102000.0
2019-12-16 10:55:00,68.2,68.21,68.14,68.15,106760.0,67.7941,67.804,67.7344,67.7444,106760.0
2019-12-16 11:00:00,68.15,68.15,68.06,68.1,114980.0,67.7444,67.7444,67.6549,67.6947,114980.0
2019-12-16 11:05:00,68.08,68.08,68.01,68.03,165380.0,67.6748,67.6748,67.6052,67.6251,165380.0
2019-12-16 11:10:00,68.01,68.01,67.96,67.97,99660.0,67.6052,67.6052,67.5555,67.5655,99660.0
2019-12-16 11:15:00,67.96,67.97,67.91,67.96,141980.0,67.5555,67.5655,67.5058,67.5555,141980.0
2019-12-16 11:20:00,67.94,67.97,67.91,67.95,100040.0,67.5356,67.5655,67.5058,67.5456,100040.0
2019-12-16 11:25:00,67.95,68.0,67.95,67.97,52580.0,67.5456,67.5953,67.5456,67.5655,52580.0
2019-12-16 11:30:00,67.96,67.98,67.95,67.96,90180.0,67.5555,67.5754,67.5456,67.5555,90180.0
2019-12-16 11:35:00,67.95,67.98,67.94,67.94,108380.0,67.5456,67.5754,67.5356,67.5356,108380.0
2019-12-16 11:40:00,67.94,67.98,67.94,67.94,85140.0,67.5356,67.5754,67.5356,67.5356,85140.0
2019-12-16 11:45:00,67.93,67.93,67.86,67.86,132820.0,67.5257,67.5257,67.4561,67.4561,132820.0
2019-12-16 11:50:00,67.85,67.91,67.85,67.9,92260.0,67.4462,67.5058,67.4462,67.4959,92260.0
2019-12-16 11:55:00,67.91,67.98,67.91,67.97,145800.0,67.5058,67.5754,67.5058,67.5655,145800.0
2019-12-16 12:00:00,67.96,67.98,67.94,67.96,52000.0,67.5555,67.5754,67.5356,67.5555,52000.0
2019-12-16 12:05:00,67.97,67.98,67.89,67.9,92000.0,67.5655,67.5754,67.4859,67.4959,92000.0
2019-12-16 12:10:00,67.91,67.94,67.9,67.94,43040.0,67.5058,67.5356,67.4959,67.5356,43040.0
2019-12-16 12:15:00,67.94,67.94,67.87,67.9,76840.0,67.5356,67.5356,67.4661,67.4959,76840.0
2019-12-16 12:20:00,67.89,67.93,67.89,67.92,80660.0,67.4859,67.5257,67.4859,67.5158,80660.0
2019-12-16 12:25:00,67.93,67.95,67.91,67.92,68180.0,67.5257,67.5456,67.5058,67.5158,68180.0
2019-12-16 12:30:00,67.9,67.91,67.86,67.91,53000.0,67.4959,67.5058,67.4561,67.5058,53000.0
2019-12-16 12:35:00,67.91,67.94,67.9,67.93,63000.0,67.5058,67.5356,67.4959,67.5257,63000.0
2019-12-16 12:40:00,67.93,67.97,67.91,67.94,60060.0,67.5257,67.5655,67.5058,67.5356,60060.0
2019-12-16 12:45:00,67.96,68.0,67.94,67.96,118280.0,67.5555,67.5953,67.5356,67.5555,118280.0
2019-12-16 12:50:00,67.96,68.0,67.94,67.98,71040.0,67.5555,67.5953,67.5356,67.5754,71040.0
2019-12-16 12:55:00,67.99,68.02,67.99,68.01,115020.0,67.5853,67.6152,67.5853,67.6052,115020.0
2019-12-16 13:00:00,68.01,68.04,68.01,68.01,56040.0,67.6052,67.635,67.6052,67.6052,56040.0
2019-12-16 13:05:00,68.01,68.04,68.01,68.03,66140.0,67.6052,67.635,67.6052,67.6251,66140.0
2019-12-16 13:10:00,68.02,68.03,67.97,67.99,114760.0,67.6152,67.6251,67.5655,67.5853,114760.0
2019-12-16 13:15:00,68.0,68.02,67.98,68.02,30000.0,67.5953,67.6152,67.5754,67.6152,30000.0
2019-12-16 13:20:00,68.02,68.04,67.97,67.98,75980.0,67.6152,67.635,67.5655,67.5754,75980.0
2019-12-16 13:25:00,67.98,68.0,67.94,68.0,73620.0,67.5754,67.5953,67.5356,67.5953,73620.0
2019-12-16 13:30:00,67.98,68.02,67.98,67.99,66260.0,67.5754,67.6152,67.5754,67.5853,66260.0
2019-12-16 13:35:00,67.97,68.0,67.97,67.98,76200.0,67.5655,67.5953,67.5655,67.5754,76200.0
2019-12-16 13:40:00,68.0,68.0,67.97,68.0,75880.0,67.5953,67.5953,67.5655,67.5953,75880.0
2019-12-16 13:45:00,67.99,68.01,67.99,68.01,43000.0,67.5853,67.6052,67.5853,67.6052,43000.0
2019-12-16 13:50:00,68.01,68.01,67.97,67.97,64560.0,67.6052,67.6052,67.5655,67.5655,64560.0
2019-12-16 13:55:00,67.99,68.01,67.98,67.99,50280.0,67.5853,67.6052,67.5754,67.5853,50280.0
2019-12-16 14:00:00,67.99,68.01,67.98,68.0,83120.0,67.5853,67.6052,67.5754,67.5953,83120.0
2019-12-16 14:05:00,68.0,68.03,67.99,68.01,210800.0,67.5953,67.6251,67.5853,67.6052,210800.0
2019-12-16 14:10:00,68.02,68.05,68.02,68.03,119520.0,67.6152,67.645,67.6152,67.6251,119520.0
2019-12-16 14:15:00,68.02,68.04,68.01,68.04,124840.0,67.6152,67.635,67.6052,67.635,124840.0
2019-12-16 14:20:00,68.05,68.05,68.03,68.03,57000.0,67.645,67.645,67.6251,67.6251,57000.0
2019-12-16 14:25:00,68.03,68.04,68.01,68.01,85400.0,67.6251,67.635,67.6052,67.6052,85400.0
2019-12-16 14:30:00,68.02,68.02,67.98,67.98,79960.0,67.6152,67.6152,67.5754,67.5754,79960.0
2019-12-16 14:35:00,67.99,68.02,67.99,67.99,131060.0,67.5853,67.6152,67.5853,67.5853,131060.0
2019-12-16 14:40:00,68.01,68.02,67.99,68.02,112260.0,67.6052,67.6152,67.5853,67.6152,112260.0
2019-12-16 14:45:00,68.02,68.06,68.02,68.05,128500.0,67.6152,67.6549,67.6152,67.645,128500.0
2019-12-16 14:50:00,68.05,68.08,68.05,68.06,65220.0,67.645,67.6748,67.645,67.6549,65220.0
2019-12-16 14:55:00,68.08,68.1,68.07,68.08,71080.0,67.6748,67.6947,67.6649,67.6748,71080.0
2019-12-16 15:00:00,68.08,68.1,68.07,68.09,48080.0,67.6748,67.6947,67.6649,67.6847,48080.0
2019-12-16 15:05:00,68.08,68.11,68.07,68.09,124140.0,67.6748,67.7046,67.6649,67.6847,124140.0
2019-12-16 15:10:00,68.08,68.1,68.04,68.08,98940.0,67.6748,67.6947,67.635,67.6748,98940.0
2019-12-16 15:15:00,68.1,68.11,68.07,68.08,88360.0,67.6947,67.7046,67.6649,67.6748,88360.0
2019-12-16 15:20:00,68.07,68.12,68.06,68.11,140000.0,67.6649,67.7146,67.6549,67.7046,140000.0
2019-12-16 15:25:00,68.12,68.14,68.07,68.07,150620.0,67.7146,67.7344,67.6649,67.6649,150620.0
2019-12-16 15:30:00,68.08,68.17,68.07,68.16,184380.0,67.6748,67.7643,67.6649,67.7543,184380.0
2019-12-16 15:35:00,68.16,68.17,68.14,68.16,231140.0,67.7543,67.7643,67.7344,67.7543,231140.0
2019-12-16 15:40:00,68.17,68.17,68.08,68.11,235720.0,67.7643,67.7643,67.6748,67.7046,235720.0
2019-12-16 15:45:00,68.1,68.15,68.06,68.15,176000.0,67.6947,67.7444,67.6549,67.7444,176000.0
2019-12-16 15:50:00,68.17,68.19,68.08,68.15,376840.0,67.7643,67.7842,67.6748,67.7444,376840.0
2019-12-16 15:55:00,68.12,68.14,68.06,68.06,533900.0,67.7146,67.7344,67.6549,67.6549,533900.0
2019-12-17 09:30:00,68.14,68.25,67.98,68.08,1044360.0,67.7344,67.8438,67.5754,67.6748,1044360.0
2019-12-17 09:35:00,68.08,68.15,67.91,67.92,318840.0,67.6748,67.7444,67.5058,67.5158,318840.0
2019-12-17 09:40:00,67.91,67.91,67.74,67.75,256780.0,67.5058,67.5058,67.3368,67.3468,256780.0
2019-12-17 09:45:00,67.76,67.84,67.74,67.84,456500.0,67.3567,67.4362,67.3368,67.4362,456500.0
2019-12-17 09:50:00,67.85,67.87,67.8,67.84,251760.0,67.4462,67.4661,67.3965,67.4362,251760.0
2019-12-17 09:55:00,67.84,67.84,67.71,67.76,338960.0,67.4362,67.4362,67.307,67.3567,338960.0
2019-12-17 10:00:00,67.78,67.83,67.7,67.76,417280.0,67.3766,67.4263,67.2971,67.3567,417280.0
2019-12-17 10:05:00,67.76,67.78,67.69,67.72,256560.0,67.3567,67.3766,67.2871,67.3169,256560.0
2019-12-17 10:10:00,67.74,67.79,67.7,67.72,147320.0,67.3368,67.3865,67.2971,67.3169,147320.0
2019-12-17 10:15:00,67.7,67.81,67.66,67.8,223940.0,67.2971,67.4064,67.2573,67.3965,223940.0
2019-12-17 10:20:00,67.8,67.82,67.78,67.8,253200.0,67.3965,67.4164,67.3766,67.3965,253200.0
2019-12-17 10:25:00,67.8,67.86,67.78,67.85,172500.0,67.3965,67.4561,67.3766,67.4462,172500.0
2019-12-17 10:30:00,67.83,67.87,67.8,67.84,136240.0,67.4263,67.4661,67.3965,67.4362,136240.0
2019-12-17 10:35:00,67.84,67.86,67.78,67.78,161000.0,67.4362,67.4561,67.3766,67.3766,161000.0
2019-12-17 10:40:00,67.79,67.8,67.76,67.77,144780.0,67.3865,67.3965,67.3567,67.3667,144780.0
2019-12-17 10:45:00,67.76,67.77,67.68,67.75,253420.0,67.3567,67.3667,67.2772,67.3468,253420.0
2019-12-17 10:50:00,67.73,67.73,67.68,67.68,192260.0,67.3269,67.3269,67.2772,67.2772,192260.0
2019-12-17 10:55:00,67.69,67.7,67.61,67.63,279260.0,67.2871,67.2971,67.2076,67.2275,279260.0
2019-12-17 11:00:00,67.63,67.71,67.63,67.71,160580.0,67.2275,67.307,67.2275,67.307,160580.0
2019-12-17 11:05:00,67.7,67.71,67.67,67.67,61320.0,67.2971,67.307,67.2672,67.2672,61320.0
2019-12-17 11:10:00,67.66,67.69,67.64,67.65,155680.0,67.2573,67.2871,67.2374,67.2474,155680.0
2019-12-17 11:15:00,67.67,67.68,67.6,67.61,262920.0,67.2672,67.2772,67.1977,67.2076,262920.0
2019-12-17 11:20:00,67.61,67.62,67.58,67.6,112140.0,67.2076,67.2175,67.1778,67.1977,112140.0
2019-12-17 11:25:00,67.61,67.66,67.6,67.64,176260.0,67.2076,67.2573,67.1977,67.2374,176260.0
2019-12-17 11:30:00,67.64,67.64,67.57,67.62,192900.0,67.2374,67.2374,67.1678,67.2175,192900.0
2019-12-17 11:35:00,67.63,67.71,67.63,67.69,146680.0,67.2275,67.307,67.2275,67.2871,146680.0
2019-12-17 11:40:00,67.69,67.7,67.66,67.68,94200.0,67.2871,67.2971,67.2573,67.2772,94200.0
2019-12-17 11:45:00,67.67,67.71,67.66,67.69,160000.0,67.2672,67.307,67.2573,67.2871,160000.0
2019-12-17 11:50:00,67.68,67.69,67.63,67.65,143020.0,67.2772,67.2871,67.2275,67.2474,143020.0
2019-12-17 11:55:00,67.65,67.7,67.62,67.69,182820.0,67.2474,67.2971,67.2175,67.2871,182820.0
2019-12-17 12:00:00,67.69,67.77,67.69,67.73,217460.0,67.2871,67.3667,67.2871,67.3269,217460.0
2019-12-17 12:05:00,67.74,67.75,67.69,67.69,133120.0,67.3368,67.3468,67.2871,67.2871,133120.0
2019-12-17 12:10:00,67.69,67.74,67.68,67.73,127560.0,67.2871,67.3368,67.2772,67.3269,127560.0
2019-12-17 12:15:00,67.74,67.81,67.74,67.8,191340.0,67.3368,67.4064,67.3368,67.3965,191340.0
2019-12-17 12:20:00,67.8,67.83,67.79,67.83,81280.0,67.3965,67.4263,67.3865,67.4263,81280.0
2019-12-17 12:25:00,67.83,67.86,67.83,67.86,62760.0,67.4263,67.4561,67.4263,67.4561,62760.0
2019-12-17 12:30:00,67.86,67.88,67.83,67.87,120680.0,67.4561,67.476,67.4263,67.4661,120680.0
2019-12-17 12:35:00,67.87,67.9,67.86,67.87,109760.0,67.4661,67.4959,67.4561,67.4661,109760.0
2019-12-17 12:40:00,67.88,67.89,67.86,67.89,114300.0,67.476,67.4859,67.4561,67.4859,114300.0
2019-12-17 12:45:00,67.89,67.9,67.82,67.82,70340.0,67.4859,67.4959,67.4164,67.4164,70340.0
2019-12-17 12:50:00,67.82,67.82,67.77,67.79,372240.0,67.4164,67.4164,67.3667,67.3865,372240.0
2019-12-17 12:55:00,67.78,67.83,67.78,67.82,308620.0,67.3766,67.4263,67.3766,67.4164,308620.0
2019-12-17 13:00:00,67.82,67.82,67.75,67.76,122720.0,67.4164,67.4164,67.3468,67.3567,122720.0
2019-12-17 13:05:00,67.76,67.76,67.72,67.73,45000.0,67.3567,67.3567,67.3169,67.3269,45000.0
2019-12-17 13:10:00,67.73,67.75,67.7,67.7,73380.0,67.3269,67.3468,67.2971,67.2971,73380.0
2019-12-17 13:15:00,67.72,67.77,67.7,67.74,130380.0,67.3169,67.3667,67.2971,67.3368,130380.0
2019-12-17 13:20:00,67.74,67.75,67.73,67.74,64040.0,67.3368,67.3468,67.3269,67.3368,64040.0
2019-12-17 13:25:00,67.75,67.75,67.72,67.75,96400.0,67.3468,67.3468,67.3169,67.3468,96400.0
2019-12-17 13:30:00,67.74,67.79,67.74,67.77,54000.0,67.3368,67.3865,67.3368,67.3667,54000.0
2019-12-17 13:35:00,67.78,67.92,67.76,67.9,223960.0,67.3766,67.5158,67.3567,67.4959,223960.0
2019-12-17 13:40:00,67.89,67.9,67.85,67.88,329220.0,67.4859,67.4959,67.4462,67.476,329220.0
2019-12-17 13:45:00,67.87,67.91,67.86,67.89,286520.0,67.4661,67.5058,67.4561,67.4859,286520.0
2019-12-17 13:50:00,67.88,67.92,67.88,67.9,146240.0,67.476,67.5158,67.476,67.4959,146240.0
2019-12-17 13:55:00,67.91,67.95,67.88,67.94,144780.0,67.5058,67.5456,67.476,67.5356,144780.0
2019-12-17 14:00:00,67.95,67.96,67.93,67.94,93280.0,67.5456,67.5555,67.5257,67.5356,93280.0
2019-12-17 14:05:00,67.92,67.94,67.92,67.93,98200.0,67.5158,67.5356,67.5158,67.5257,98200.0
2019-12-17 14:10:00,67.94,67.99,67.94,67.97,86060.0,67.5356,67.5853,67.5356,67.5655,86060.0
2019-12-17 14:15:00,67.97,67.98,67.96,67.98,100920.0,67.5655,67.5754,67.5555,67.5754,100920.0
2019-12-17 14:20:00,67.97,67.98,67.93,67.95,99640.0,67.5655,67.5754,67.5257,67.5456,99640.0
2019-12-17 14:25:00,67.95,67.96,67.91,67.92,79860.0,67.5456,67.5555,67.5058,67.5158,79860.0
2019-12-17 14:30:00,67.91,67.98,67.91,67.94,138160.0,67.5058,67.5754,67.5058,67.5356,138160.0
2019-12-17 14:35:00,67.94,67.98,67.94,67.97,81000.0,67.5356,67.5754,67.5356,67.5655,81000.0
2019-12-17 14:40:00,67.96,67.98,67.95,67.95,68000.0,67.5555,67.5754,67.5456,67.5456,68000.0
2019-12-17 14:45:00,67.95,67.98,67.93,67.94,100000.0,67.5456,67.5754,67.5257,67.5356,100000.0
2019-12-17 14:50:00,67.93,67.95,67.92,67.94,38480.0,67.5257,67.5456,67.5158,67.5356,38480.0
2019-12-17 14:55:00,67.95,67.96,67.94,67.94,48640.0,67.5456,67.5555,67.5356,67.5356,48640.0
2019-12-17 15:00:00,67.93,67.94,67.9,67.91,106120.0,67.5257,67.5356,67.4959,67.5058,106120.0
2019-12-17 15:05:00,67.92,67.95,67.88,67.88,134000.0,67.5158,67.5456,67.476,67.476,134000.0
2019-12-17 15:10:00,67.88,67.92,67.87,67.92,124500.0,67.476,67.5158,67.4661,67.5158,124500.0
2019-12-17 15:15:00,67.93,67.94,67.86,67.87,160300.0,67.5257,67.5356,67.4561,67.4661,160300.0
2019-12-17 15:20:00,67.87,67.89,67.86,67.89,235300.0,67.4661,67.4859,67.4561,67.4859,235300.0
2019-12-17 15:25:00,67.89,67.92,67.86,67.87,184080.0,67.4859,67.5158,67.4561,67.4661,184080.0
2019-12-17 15:30:00,67.86,67.9,67.86,67.88,276060.0,67.4561,67.4959,67.4561,67.476,276060.0
2019-12-17 15:35:00,67.87,67.87,67.84,67.85,266540.0,67.4661,67.4661,67.4362,67.4462,266540.0
2019-12-17 15:40:00,67.85,67.86,67.82,67.84,182960.0,67.4462,67.4561,67.4164,67.4362,182960.0
2019-12-17 15:45:00,67.83,67.84,67.8,67.81,212000.0,67.4263,67.4362,67.3965,67.4064,212000.0
2019-12-17 15:50:00,67.81,67.9,67.75,67.75,573920.0,67.4064,67.4959,67.3468,67.3468,573920.0
2019-12-17 15:55:00,67.73,67.77,67.68,67.71,864960.0,67.3269,67.3667,67.2772,67.307,864960.0
2019-12-18 09:30:00,67.83,67.97,67.83,67.91,411760.0,67.4263,67.5655,67.4263,67.5058,411760.0
2019-12-18 09:35:00,67.91,67.93,67.88,67.88,118400.0,67.5058,67.5257,67.476,67.476,118400.0
2019-12-18 09:40:00,67.88,67.93,67.85,67.88,206740.0,67.476,67.5257,67.4462,67.476,206740.0
2019-12-18 09:45:00,67.91,67.94,67.84,67.9,228100.0,67.5058,67.5356,67.4362,67.4959,228100.0
2019-12-18 09:50:00,67.88,67.89,67.8,67.8,265080.0,67.476,67.4859,67.3965,67.3965,265080.0
2019-12-18 09:55:00,67.81,67.86,67.81,67.83,244360.0,67.4064,67.4561,67.4064,67.4263,244360.0
2019-12-18 10:00:00,67.83,67.89,67.8,67.87,179000.0,67.4263,67.4859,67.3965,67.4661,179000.0
2019-12-18 10:05:00,67.87,67.91,67.87,67.89,156420.0,67.4661,67.5058,67.4661,67.4859,156420.0
2019-12-18 10:10:00,67.88,67.91,67.87,67.91,157560.0,67.476,67.5058,67.4661,67.5058,157560.0
2019-12-18 10:15:00,67.9,68.02,67.9,68.0,134980.0,67.4959,67.6152,67.4959,67.5953,134980.0
2019-12-18 10:20:00,68.01,68.01,67.86,67.87,98300.0,67.6052,67.6052,67.4561,67.4661,98300.0
2019-12-18 10:25:00,67.87,67.87,67.76,67.79,121200.0,67.4661,67.4661,67.3567,67.3865,121200.0
2019-12-18 10:30:00,67.78,67.86,67.78,67.85,167500.0,67.3766,67.4561,67.3766,67.4462,167500.0
2019-12-18 10:35:00,67.85,67.85,67.81,67.81,70940.0,67.4462,67.4462,67.4064,67.4064,70940.0
2019-12-18 10:40:00,67.81,67.82,67.75,67.75,84140.0,67.4064,67.4164,67.3468,67.3468,84140.0
2019-12-18 10:45:00,67.74,67.74,67.69,67.71,96040.0,67.3368,67.3368,67.2871,67.307,96040.0
2019-12-18 10:50:00,67.7,67.72,67.69,67.72,73520.0,67.2971,67.3169,67.2871,67.3169,73520.0
2019-12-18 10:55:00,67.7,67.77,67.63,67.76,139560.0,67.2971,67.3667,67.2275,67.3567,139560.0
2019-12-18 11:00:00,67.74,67.75,67.67,67.67,82940.0,67.3368,67.3468,67.2672,67.2672,82940.0
2019-12-18 11:05:00,67.66,67.69,67.64,67.65,96280.0,67.2573,67.2871,67.2374,67.2474,96280.0
2019-12-18 11:10:00,67.66,67.7,67.65,67.68,94240.0,67.2573,67.2971,67.2474,67.2772,94240.0
2019-12-18 11:15:00,67.69,67.85,67.68,67.84,173480.0,67.2871,67.4462,67.2772,67.4362,173480.0
2019-12-18 11:20:00,67.83,67.84,67.81,67.81,62400.0,67.4263,67.4362,67.4064,67.4064,62400.0
2019-12-18 11:25:00,67.82,67.84,67.78,67.78,102440.0,67.4164,67.4362,67.3766,67.3766,102440.0
2019-12-18 11:30:00,67.8,67.8,67.77,67.77,66600.0,67.3965,67.3965,67.3667,67.3667,66600.0
2019-12-18 11:35:00,67.79,67.83,67.78,67.82,74660.0,67.3865,67.4263,67.3766,67.4164,74660.0
2019-12-18 11:40:00,67.81,67.86,67.8,67.82,117700.0,67.4064,67.4561,67.3965,67.4164,117700.0
2019-12-18 11:45:00,67.83,67.83,67.8,67.81,72800.0,67.4263,67.4263,67.3965,67.4064,72800.0
2019-12-18 11:50:00,67.82,67.82,67.77,67.79,70520.0,67.4164,67.4164,67.3667,67.3865,70520.0
2019-12-18 11:55:00,67.78,67.8,67.76,67.76,83200.0,67.3766,67.3965,67.3567,67.3567,83200.0
2019-12-18 12:00:00,67.77,67.79,67.76,67.77,75340.0,67.3667,67.3865,67.3567,67.3667,75340.0
2019-12-18 12:05:00,67.75,67.77,67.73,67.77,162100.0,67.3468,67.3667,67.3269,67.3667,162100.0
2019-12-18 12:10:00,67.76,67.79,67.74,67.76,86160.0,67.3567,67.3865,67.3368,67.3567,86160.0
2019-12-18 12:15:00,67.76,67.77,67.74,67.74,45400.0,67.3567,67.3667,67.3368,67.3368,45400.0
2019-12-18 12:20:00,67.75,67.75,67.73,67.74,35060.0,67.3468,67.3468,67.3269,67.3368,35060.0
2019-12-18 12:25:00,67.74,67.74,67.69,67.69,34280.0,67.3368,67.3368,67.2871,67.2871,34280.0
2019-12-18 12:30:00,67.69,67.7,67.67,67.68,53760.0,67.2871,67.2971,67.2672,67.2772,53760.0
2019-12-18 12:35:00,67.68,67.68,67.66,67.68,99600.0,67.2772,67.2772,67.2573,67.2772,99600.0
2019-12-18 12:40:00,67.68,67.69,67.66,67.66,28000.0,67.2772,67.2871,67.2573,67.2573,28000.0
2019-12-18 12:45:00,67.65,67.67,67.65,67.66,107420.0,67.2474,67.2672,67.2474,67.2573,107420.0
2019-12-18 12:50:00,67.65,67.65,67.62,67.62,54540.0,67.2474,67.2474,67.2175,67.2175,54540.0
2019-12-18 12:55:00,67.61,67.64,67.61,67.63,72040.0,67.2076,67.2374,67.2076,67.2275,72040.0
2019-12-18 13:00:00,67.64,67.68,67.64,67.68,54000.0,67.2374,67.2772,67.2374,67.2772,54000.0
2019-12-18 13:05:00,67.7,67.7,67.64,67.66,57200.0,67.2971,67.2971,67.2374,67.2573,57200.0
2019-12-18 13:10:00,67.68,67.68,67.63,67.63,83300.0,67.2772,67.2772,67.2275,67.2275,83300.0
2019-12-18 13:15:00,67.62,67.63,67.59,67.61,88500.0,67.2175,67.2275,67.1877,67.2076,88500.0
2019-12-18 13:20:00,67.6,67.61,67.56,67.57,48400.0,67.1977,67.2076,67.1579,67.1678,48400.0
2019-12-18 13:25:00,67.58,67.59,67.55,67.58,132040.0,67.1778,67.1877,67.148,67.1778,132040.0
2019-12-18 13:30:00,67.58,67.63,67.58,67.61,68420.0,67.1778,67.2275,67.1778,67.2076,68420.0
2019-12-18 13:35:00,67.61,67.62,67.58,67.58,86560.0,67.2076,67.2175,67.1778,67.1778,86560.0
2019-12-18 13:40:00,67.57,67.59,67.56,67.59,91560.0,67.1678,67.1877,67.1579,67.1877,91560.0
2019-12-18 13:45:00,67.59,67.63,67.58,67.59,78680.0,67.1877,67.2275,67.1778,67.1877,78680.0
2019-12-18 13:50:00,67.58,67.61,67.58,67.6,42780.0,67.1778,67.2076,67.1778,67.1977,42780.0
2019-12-18 13:55:00,67.61,67.64,67.6,67.62,108580.0,67.2076,67.2374,67.1977,67.2175,108580.0
2019-12-18 14:00:00,67.62,67.64,67.59,67.6,79600.0,67.2175,67.2374,67.1877,67.1977,79600.0
2019-12-18 14:05:00,67.6,67.67,67.6,67.67,93680.0,67.1977,67.2672,67.1977,67.2672,93680.0
2019-12-18 14:10:00,67.67,67.67,67.65,67.65,71400.0,67.2672,67.2672,67.2474,67.2474,71400.0
2019-12-18 14:15:00,67.66,67.67,67.65,67.66,62800.0,67.2573,67.2672,67.2474,67.2573,62800.0
2019-12-18 14:20:00,67.66,67.69,67.64,67.65,105000.0,67.2573,67.2871,67.2374,67.2474,105000.0
2019-12-18 14:25:00,67.65,67.68,67.65,67.67,62940.0,67.2474,67.2772,67.2474,67.2672,62940.0
2019-12-18 14:30:00,67.67,67.71,67.66,67.71,74500.0,67.2672,67.307,67.2573,67.307,74500.0
2019-12-18 14:35:00,67.7,67.72,67.69,67.71,64480.0,67.2971,67.3169,67.2871,67.307,64480.0
2019-12-18 14:40:00,67.71,67.72,67.7,67.71,54500.0,67.307,67.3169,67.2971,67.307,54500.0
2019-12-18 14:45:00,67.71,67.72,67.68,67.71,48000.0,67.307,67.3169,67.2772,67.307,48000.0
2019-12-18 14:50:00,67.71,67.72,67.7,67.71,82920.0,67.307,67.3169,67.2971,67.307,82920.0
2019-12-18 14:55:00,67.71,67.71,67.69,67.7,40560.0,67.307,67.307,67.2871,67.2971,40560.0
2019-12-18 15:00:00,67.69,67.7,67.62,67.62,70000.0,67.2871,67.2971,67.2175,67.2175,70000.0
2019-12-18 15:05:00,67.61,67.63,67.6,67.61,108000.0,67.2076,67.2275,67.1977,67.2076,108000.0
2019-12-18 15:10:00,67.63,67.64,67.61,67.62,46000.0,67.2275,67.2374,67.2076,67.2175,46000.0
2019-12-18 15:15:00,67.61,67.64,67.6,67.6,126300.0,67.2076,67.2374,67.1977,67.1977,126300.0
2019-12-18 15:20:00,67.6,67.65,67.6,67.63,68320.0,67.1977,67.2474,67.1977,67.2275,68320.0
2019-12-18 15:25:00,67.63,67.64,67.62,67.62,60000.0,67.2275,67.2374,67.2175,67.2175,60000.0
2019-12-18 15:30:00,67.63,67.65,67.58,67.6,119960.0,67.2275,67.2474,67.1778,67.1977,119960.0
2019-12-18 15:35:00,67.6,67.65,67.6,67.64,88400.0,67.1977,67.2474,67.1977,67.2374,88400.0
2019-12-18 15:40:00,67.65,67.72,67.65,67.7,353160.0,67.2474,67.3169,67.2474,67.2971,353160.0
2019-12-18 15:45:00,67.7,67.73,67.66,67.73,214060.0,67.2971,67.3269,67.2573,67.3269,214060.0
2019-12-18 15:50:00,67.7,67.8,67.66,67.66,661860.0,67.2971,67.3965,67.2573,67.2573,661860.0
2019-12-18 15:55:00,67.69,67.78,67.6,67.6,1133680.0,67.2871,67.3766,67.1977,67.1977,1133680.0
2019-12-19 09:30:00,67.59,67.91,67.55,67.83,504740.0,67.1877,67.5058,67.148,67.4263,504740.0
2019-12-19 09:35:00,67.85,67.85,67.73,67.8,256680.0,67.4462,67.4462,67.3269,67.3965,256680.0
2019-12-19 09:40:00,67.76,67.78,67.62,67.64,160740.0,67.3567,67.3766,67.2175,67.2374,160740.0
2019-12-19 09:45:00,67.63,67.63,67.55,67.58,152620.0,67.2275,67.2275,67.148,67.1778,152620.0
2019-12-19 09:50:00,67.6,67.66,67.58,67.66,84000.0,67.1977,67.2573,67.1778,67.2573,84000.0
2019-12-19 09:55:00,67.65,67.65,67.55,67.56,206200.0,67.2474,67.2474,67.148,67.1579,206200.0
2019-12-19 10:00:00,67.57,67.61,67.57,67.58,100620.0,67.1678,67.2076,67.1678,67.1778,100620.0
2019-12-19 10:05:00,67.56,67.6,67.53,67.58,161880.0,67.1579,67.1977,67.1281,67.1778,161880.0
2019-12-19 10:10:00,67.57,67.59,67.54,67.55,83480.0,67.1678,67.1877,67.138,67.148,83480.0
2019-12-19 10:15:00,67.58,67.58,67.48,67.5,139620.0,67.1778,67.1778,67.0784,67.0983,139620.0
2019-12-19 10:20:00,67.5,67.53,67.45,67.51,325420.0,67.0983,67.1281,67.0486,67.1082,325420.0
2019-12-19 10:25:00,67.52,67.57,67.52,67.55,212220.0,67.1181,67.1678,67.1181,67.148,212220.0
2019-12-19 10:30:00,67.53,67.57,67.51,67.54,130860.0,67.1281,67.1678,67.1082,67.138,130860.0
2019-12-19 10:35:00,67.53,67.55,67.51,67.51,138980.0,67.1281,67.148,67.1082,67.1082,138980.0
2019-12-19 10:40:00,67.52,67.61,67.49,67.59,134000.0,67.1181,67.2076,67.0883,67.1877,134000.0
2019-12-19 10:45:00,67.59,67.64,67.57,67.58,102340.0,67.1877,67.2374,67.1678,67.1778,102340.0
2019-12-19 10:50:00,67.57,67.61,67.57,67.58,109900.0,67.1678,67.2076,67.1678,67.1778,109900.0
2019-12-19 10:55:00,67.58,67.59,67.55,67.59,115460.0,67.1778,67.1877,67.148,67.1877,115460.0
2019-12-19 11:00:00,67.59,67.65,67.58,67.64,139100.0,67.1877,67.2474,67.1778,67.2374,139100.0
2019-12-19 11:05:00,67.64,67.67,67.61,67.66,254140.0,67.2374,67.2672,67.2076,67.2573,254140.0
2019-12-19 11:10:00,67.66,67.67,67.62,67.66,212100.0,67.2573,67.2672,67.2175,67.2573,212100.0
2019-12-19 11:15:00,67.65,67.66,67.64,67.65,135880.0,67.2474,67.2573,67.2374,67.2474,135880.0
2019-12-19 11:20:00,67.65,67.77,67.65,67.76,180720.0,67.2474,67.3667,67.2474,67.3567,180720.0
2019-12-19 11:25:00,67.77,67.78,67.72,67.74,166580.0,67.3667,67.3766,67.3169,67.3368,166580.0
2019-12-19 11:30:00,67.74,67.79,67.73,67.77,102100.0,67.3368,67.3865,67.3269,67.3667,102100.0
2019-12-19 11:35:00,67.78,67.78,67.73,67.74,94000.0,67.3766,67.3766,67.3269,67.3368,94000.0
2019-12-19 11:40:00,67.74,67.75,67.69,67.69,96500.0,67.3368,67.3468,67.2871,67.2871,96500.0
2019-12-19 11:45:00,67.69,67.74,67.69,67.74,58720.0,67.2871,67.3368,67.2871,67.3368,58720.0
2019-12-19 11:50:00,67.74,67.77,67.73,67.73,121000.0,67.3368,67.3667,67.3269,67.3269,121000.0
2019-12-19 11:55:00,67.75,67.78,67.75,67.77,89160.0,67.3468,67.3766,67.3468,67.3667,89160.0
2019-12-19 12:00:00,67.76,67.81,67.75,67.78,124800.0,67.3567,67.4064,67.3468,67.3766,124800.0
2019-12-19 12:05:00,67.78,67.79,67.78,67.79,76100.0,67.3766,67.3865,67.3766,67.3865,76100.0
2019-12-19 12:10:00,67.78,67.8,67.76,67.79,103300.0,67.3766,67.3965,67.3567,67.3865,103300.0
2019-12-19 12:15:00,67.79,67.86,67.79,67.84,114280.0,67.3865,67.4561,67.3865,67.4362,114280.0
2019-12-19 12:20:00,67.84,67.89,67.84,67.88,147000.0,67.4362,67.4859,67.4362,67.476,147000.0
2019-12-19 12:25:00,67.87,67.87,67.81,67.83,64000.0,67.4661,67.4661,67.4064,67.4263,64000.0
2019-12-19 12:30:00,67.82,67.82,67.77,67.79,121220.0,67.4164,67.4164,67.3667,67.3865,121220.0
2019-12-19 12:35:00,67.78,67.8,67.77,67.78,92000.0,67.3766,67.3965,67.3667,67.3766,92000.0
2019-12-19 12:40:00,67.79,67.8,67.78,67.78,79200.0,67.3865,67.3965,67.3766,67.3766,79200.0
2019-12-19 12:45:00,67.79,67.84,67.78,67.83,66240.0,67.3865,67.4362,67.3766,67.4263,66240.0
2019-12-19 12:50:00,67.81,67.85,67.79,67.8,88900.0,67.4064,67.4462,67.3865,67.3965,88900.0
2019-12-19 12:55:00,67.8,67.8,67.76,67.79,90280.0,67.3965,67.3965,67.3567,67.3865,90280.0
2019-12-19 13:00:00,67.79,67.8,67.76,67.77,66280.0,67.3865,67.3965,67.3567,67.3667,66280.0
2019-12-19 13:05:00,67.77,67.78,67.76,67.76,84940.0,67.3667,67.3766,67.3567,67.3567,84940.0
2019-12-19 13:10:00,67.76,67.76,67.73,67.75,70260.0,67.3567,67.3567,67.3269,67.3468,70260.0
2019-12-19 13:15:00,67.75,67.77,67.75,67.77,140060.0,67.3468,67.3667,67.3468,67.3667,140060.0
2019-12-19 13:20:00,67.79,67.79,67.77,67.77,71800.0,67.3865,67.3865,67.3667,67.3667,71800.0
2019-12-19 13:25:00,67.78,67.78,67.75,67.76,72620.0,67.3766,67.3766,67.3468,67.3567,72620.0
2019-12-19 13:30:00,67.75,67.77,67.75,67.76,53380.0,67.3468,67.3667,67.3468,67.3567,53380.0
2019-12-19 13:35:00,67.77,67.79,67.75,67.76,81720.0,67.3667,67.3865,67.3468,67.3567,81720.0
2019-12-19 13:40:00,67.77,67.78,67.74,67.75,44000.0,67.3667,67.3766,67.3368,67.3468,44000.0
2019-12-19 13:45:00,67.75,67.76,67.74,67.75,54420.0,67.3468,67.3567,67.3368,67.3468,54420.0
2019-12-19 13:50:00,67.75,67.75,67.7,67.7,77900.0,67.3468,67.3468,67.2971,67.2971,77900.0
2019-12-19 13:55:00,67.7,67.71,67.69,67.7,37480.0,67.2971,67.307,67.2871,67.2971,37480.0
2019-12-19 14:00:00,67.7,67.7,67.65,67.65,77500.0,67.2971,67.2971,67.2474,67.2474,77500.0
2019-12-19 14:05:00,67.67,67.67,67.64,67.66,83060.0,67.2672,67.2672,67.2374,67.2573,83060.0
2019-12-19 14:10:00,67.68,67.73,67.68,67.71,87000.0,67.2772,67.3269,67.2772,67.307,87000.0
2019-12-19 14:15:00,67.7,67.7,67.65,67.66,91360.0,67.2971,67.2971,67.2474,67.2573,91360.0
2019-12-19 14:20:00,67.66,67.73,67.65,67.73,65860.0,67.2573,67.3269,67.2474,67.3269,65860.0
2019-12-19 14:25:00,67.73,67.73,67.7,67.71,69580.0,67.3269,67.3269,67.2971,67.307,69580.0
2019-12-19 14:30:00,67.71,67.74,67.68,67.68,80000.0,67.307,67.3368,67.2772,67.2772,80000.0
2019-12-19 14:35:00,67.69,67.72,67.69,67.71,59180.0,67.2871,67.3169,67.2871,67.307,59180.0
2019-12-19 14:40:00,67.71,67.71,67.66,67.71,60020.0,67.307,67.307,67.2573,67.307,60020.0
2019-12-19 14:45:00,67.7,67.71,67.65,67.65,42000.0,67.2971,67.307,67.2474,67.2474,42000.0
2019-12-19 14:50:00,67.67,67.72,67.67,67.68,79520.0,67.2672,67.3169,67.2672,67.2772,79520.0
2019-12-19 14:55:00,67.68,67.72,67.67,67.72,129860.0,67.2772,67.3169,67.2672,67.3169,129860.0
2019-12-19 15:00:00,67.72,67.72,67.7,67.7,228060.0,67.3169,67.3169,67.2971,67.2971,228060.0
2019-12-19 15:05:00,67.7,67.71,67.66,67.67,140080.0,67.2971,67.307,67.2573,67.2672,140080.0
2019-12-19 15:10:00,67.69,67.69,67.68,67.68,50000.0,67.2871,67.2871,67.2772,67.2772,50000.0
2019-12-19 15:15:00,67.68,67.71,67.68,67.7,72000.0,67.2772,67.307,67.2772,67.2971,72000.0
2019-12-19 15:20:00,67.7,67.72,67.69,67.69,95780.0,67.2971,67.3169,67.2871,67.2871,95780.0
2019-12-19 15:25:00,67.68,67.71,67.68,67.7,62480.0,67.2772,67.307,67.2772,67.2971,62480.0
2019-12-19 15:30:00,67.69,67.73,67.69,67.73,127100.0,67.2871,67.3269,67.2871,67.3269,127100.0
2019-12-19 15:35:00,67.72,67.73,67.65,67.67,135740.0,67.3169,67.3269,67.2474,67.2672,135740.0
2019-12-19 15:40:00,67.68,67.7,67.67,67.69,166500.0,67.2772,67.2971,67.2672,67.2871,166500.0
2019-12-19 15:45:00,67.69,67.72,67.66,67.66,245160.0,67.2871,67.3169,67.2573,67.2573,245160.0
2019-12-19 15:50:00,67.62,67.79,67.61,67.78,509880.0,67.2175,67.3865,67.2076,67.3766,509880.0
2019-12-19 15:55:00,67.77,67.81,67.74,67.81,588840.0,67.3667,67.4064,67.3368,67.4064,588840.0
2019-12-20 09:30:00,68.17,68.19,67.95,67.96,9283580.0,67.7643,67.7842,67.5456,67.5555,9283580.0
2019-12-20 09:35:00,67.95,67.98,67.62,67.62,303220.0,67.5456,67.5754,67.2175,67.2175,303220.0
2019-12-20 09:40:00,67.65,67.7,67.58,67.63,241520.0,67.2474,67.2971,67.1778,67.2275,241520.0
2019-12-20 09:45:00,67.65,67.7,67.63,67.68,160320.0,67.2474,67.2971,67.2275,67.2772,160320.0
2019-12-20 09:50:00,67.68,67.73,67.65,67.7,119300.0,67.2772,67.3269,67.2474,67.2971,119300.0
2019-12-20 09:55:00,67.7,67.74,67.6,67.6,193300.0,67.2971,67.3368,67.1977,67.1977,193300.0
2019-12-20 10:00:00,67.61,67.71,67.6,67.69,207900.0,67.2076,67.307,67.1977,67.2871,207900.0
2019-12-20 10:05:00,67.69,67.7,67.65,67.66,71000.0,67.2871,67.2971,67.2474,67.2573,71000.0
2019-12-20 10:10:00,67.67,67.67,67.6,67.64,147340.0,67.2672,67.2672,67.1977,67.2374,147340.0
2019-12-20 10:15:00,67.63,67.71,67.62,67.67,167700.0,67.2275,67.307,67.2175,67.2672,167700.0
2019-12-20 10:20:00,67.68,67.71,67.66,67.68,76640.0,67.2772,67.307,67.2573,67.2772,76640.0
2019-12-20 10:25:00,67.68,67.72,67.66,67.71,110020.0,67.2772,67.3169,67.2573,67.307,110020.0
2019-12-20 10:30:00,67.68,67.73,67.67,67.7,66000.0,67.2772,67.3269,67.2672,67.2971,66000.0
2019-12-20 10:35:00,67.7,67.75,67.69,67.74,120920.0,67.2971,67.3468,67.2871,67.3368,120920.0
2019-12-20 10:40:00,67.75,67.79,67.74,67.76,123240.0,67.3468,67.3865,67.3368,67.3567,123240.0
2019-12-20 10:45:00,67.76,67.82,67.74,67.82,121400.0,67.3567,67.4164,67.3368,67.4164,121400.0
2019-12-20 10:50:00,67.81,67.81,67.76,67.77,73940.0,67.4064,67.4064,67.3567,67.3667,73940.0
2019-12-20 10:55:00,67.76,67.76,67.7,67.72,121360.0,67.3567,67.3567,67.2971,67.3169,121360.0
2019-12-20 11:00:00,67.73,67.8,67.73,67.75,82000.0,67.3269,67.3965,67.3269,67.3468,82000.0
2019-12-20 11:05:00,67.74,67.76,67.7,67.71,139500.0,67.3368,67.3567,67.2971,67.307,139500.0
2019-12-20 11:10:00,67.72,67.76,67.7,67.7,68000.0,67.3169,67.3567,67.2971,67.2971,68000.0
2019-12-20 11:15:00,67.69,67.76,67.69,67.76,135280.0,67.2871,67.3567,67.2871,67.3567,135280.0
2019-12-20 11:20:00,67.75,67.75,67.69,67.73,69460.0,67.3468,67.3468,67.2871,67.3269,69460.0
2019-12-20 11:25:00,67.73,67.73,67.68,67.71,95360.0,67.3269,67.3269,67.2772,67.307,95360.0
2019-12-20 11:30:00,67.72,67.79,67.72,67.77,90000.0,67.3169,67.3865,67.3169,67.3667,90000.0
2019-12-20 11:35:00,67.76,67.79,67.74,67.76,102500.0,67.3567,67.3865,67.3368,67.3567,102500.0
2019-12-20 11:40:00,67.77,67.78,67.7,67.73,106880.0,67.3667,67.3766,67.2971,67.3269,106880.0
2019-12-20 11:45:00,67.74,67.79,67.73,67.75,113860.0,67.3368,67.3865,67.3269,67.3468,113860.0
2019-12-20 11:50:00,67.74,67.77,67.74,67.76,48980.0,67.3368,67.3667,67.3368,67.3567,48980.0
2019-12-20 11:55:00,67.75,67.75,67.72,67.74,74000.0,67.3468,67.3468,67.3169,67.3368,74000.0
2019-12-20 12:00:00,67.74,67.77,67.72,67.73,70080.0,67.3368,67.3667,67.3169,67.3269,70080.0
2019-12-20 12:05:00,67.74,67.75,67.72,67.73,125360.0,67.3368,67.3468,67.3169,67.3269,125360.0
2019-12-20 12:10:00,67.74,67.74,67.69,67.71,295920.0,67.3368,67.3368,67.2871,67.307,295920.0
2019-12-20 12:15:00,67.71,67.73,67.69,67.71,388520.0,67.307,67.3269,67.2871,67.307,388520.0
2019-12-20 12:20:00,67.72,67.72,67.68,67.69,94000.0,67.3169,67.3169,67.2772,67.2871,94000.0
2019-12-20 12:25:00,67.7,67.7,67.67,67.67,98000.0,67.2971,67.2971,67.2672,67.2672,98000.0
2019-12-20 12:30:00,67.67,67.7,67.67,67.69,116780.0,67.2672,67.2971,67.2672,67.2871,116780.0
2019-12-20 12:35:00,67.69,67.71,67.68,67.69,142540.0,67.2871,67.307,67.2772,67.2871,142540.0
2019-12-20 12:40:00,67.7,67.71,67.7,67.7,85840.0,67.2971,67.307,67.2971,67.2971,85840.0
2019-12-20 12:45:00,67.7,67.7,67.68,67.69,118120.0,67.2971,67.2971,67.2772,67.2871,118120.0
2019-12-20 12:50:00,67.7,67.7,67.67,67.68,118560.0,67.2971,67.2971,67.2672,67.2772,118560.0
2019-12-20 12:55:00,67.69,67.69,67.65,67.65,122500.0,67.2871,67.2871,67.2474,67.2474,122500.0
2019-12-20 13:00:00,67.65,67.66,67.63,67.63,84060.0,67.2474,67.2573,67.2275,67.2275,84060.0
2019-12-20 13:05:00,67.63,67.64,67.62,67.63,109340.0,67.2275,67.2374,67.2175,67.2275,109340.0
2019-12-20 13:10:00,67.62,67.63,67.61,67.62,118940.0,67.2175,67.2275,67.2076,67.2175,118940.0
2019-12-20 13:15:00,67.61,67.62,67.59,67.62,128160.0,67.2076,67.2175,67.1877,67.2175,128160.0
2019-12-20 13:20:00,67.64,67.68,67.63,67.66,107200.0,67.2374,67.2772,67.2275,67.2573,107200.0
2019-12-20 13:25:00,67.66,67.66,67.6,67.61,71000.0,67.2573,67.2573,67.1977,67.2076,71000.0
2019-12-20 13:30:00,67.63,67.65,67.61,67.65,132400.0,67.2275,67.2474,67.2076,67.2474,132400.0
2019-12-20 13:35:00,67.65,67.66,67.63,67.64,48000.0,67.2474,67.2573,67.2275,67.2374,48000.0
2019-12-20 13:40:00,67.64,67.65,67.63,67.64,49360.0,67.2374,67.2474,67.2275,67.2374,49360.0
2019-12-20 13:45:00,67.64,67.64,67.62,67.63,176000.0,67.2374,67.2374,67.2175,67.2275,176000.0
2019-12-20 13:50:00,67.63,67.63,67.6,67.6,107240.0,67.2275,67.2275,67.1977,67.1977,107240.0
2019-12-20 13:55:00,67.59,67.6,67.57,67.57,110840.0,67.1877,67.1977,67.1678,67.1678,110840.0
2019-12-20 14:00:00,67.57,67.57,67.54,67.55,191580.0,67.1678,67.1678,67.138,67.148,191580.0
2019-12-20 14:05:00,67.56,67.6,67.56,67.58,62000.0,67.1579,67.1977,67.1579,67.1778,62000.0
2019-12-20 14:10:00,67.59,67.61,67.57,67.6,107020.0,67.1877,67.2076,67.1678,67.1977,107020.0
2019-12-20 14:15:00,67.6,67.6,67.56,67.59,97100.0,67.1977,67.1977,67.1579,67.1877,97100.0
2019-12-20 14:20:00,67.6,67.61,67.59,67.6,86480.0,67.1977,67.2076,67.1877,67.1977,86480.0
2019-12-20 14:25:00,67.59,67.59,67.56,67.57,76800.0,67.1877,67.1877,67.1579,67.1678,76800.0
2019-12-20 14:30:00,67.58,67.6,67.56,67.6,159860.0,67.1778,67.1977,67.1579,67.1977,159860.0
2019-12-20 14:35:00,67.61,67.62,67.58,67.59,131660.0,67.2076,67.2175,67.1778,67.1877,131660.0
2019-12-20 14:40:00,67.58,67.61,67.57,67.61,102500.0,67.1778,67.2076,67.1678,67.2076,102500.0
2019-12-20 14:45:00,67.61,67.64,67.61,67.61,63000.0,67.2076,67.2374,67.2076,67.2076,63000.0
2019-12-20 14:50:00,67.61,67.62,67.59,67.6,134500.0,67.2076,67.2175,67.1877,67.1977,134500.0
2019-12-20 14:55:00,67.59,67.61,67.58,67.59,121640.0,67.1877,67.2076,67.1778,67.1877,121640.0
2019-12-20 15:00:00,67.58,67.59,67.56,67.56,125320.0,67.1778,67.1877,67.1579,67.1579,125320.0
2019-12-20 15:05:00,67.56,67.58,67.54,67.55,134900.0,67.1579,67.1778,67.138,67.148,134900.0
2019-12-20 15:10:00,67.55,67.6,67.54,67.56,135060.0,67.148,67.1977,67.138,67.1579,135060.0
2019-12-20 15:15:00,67.56,67.58,67.56,67.56,160580.0,67.1579,67.1778,67.1579,67.1579,160580.0
2019-12-20 15:20:00,67.57,67.57,67.54,67.56,329780.0,67.1678,67.1678,67.138,67.1579,329780.0
2019-12-20 15:25:00,67.57,67.58,67.55,67.56,151800.0,67.1678,67.1778,67.148,67.1579,151800.0
2019-12-20 15:30:00,67.57,67.57,67.54,67.55,275660.0,67.1678,67.1678,67.138,67.148,275660.0
2019-12-20 15:35:00,67.55,67.59,67.55,67.57,393380.0,67.148,67.1877,67.148,67.1678,393380.0
2019-12-20 15:40:00,67.57,67.58,67.55,67.56,272300.0,67.1678,67.1778,67.148,67.1579,272300.0
2019-12-20 15:45:00,67.57,67.57,67.55,67.56,425300.0,67.1678,67.1678,67.148,67.1579,425300.0
2019-12-20 15:50:00,67.57,67.58,67.51,67.52,823280.0,67.1678,67.1778,67.1082,67.1181,823280.0
2019-12-20 15:55:00,67.54,67.55,67.45,67.46,1699200.0,67.138,67.148,67.0486,67.0585,1699200.0
2019-12-23 09:30:00,67.84,67.92,67.75,67.87,590120.0,67.4362,67.5158,67.3468,67.4661,590120.0
2019-12-23 09:35:00,67.91,67.99,67.88,67.9,178180.0,67.5058,67.5853,67.476,67.4959,178180.0
2019-12-23 09:40:00,67.88,67.88,67.77,67.83,134360.0,67.476,67.476,67.3667,67.4263,134360.0
2019-12-23 09:45:00,67.83,67.83,67.75,67.75,148900.0,67.4263,67.4263,67.3468,67.3468,148900.0
2019-12-23 09:50:00,67.77,67.79,67.71,67.71,173420.0,67.3667,67.3865,67.307,67.307,173420.0
2019-12-23 09:55:00,67.74,67.74,67.64,67.65,98280.0,67.3368,67.3368,67.2374,67.2474,98280.0
2019-12-23 10:00:00,67.67,67.73,67.65,67.67,110420.0,67.2672,67.3269,67.2474,67.2672,110420.0
2019-12-23 10:05:00,67.64,67.64,67.53,67.58,177480.0,67.2374,67.2374,67.1281,67.1778,177480.0
2019-12-23 10:10:00,67.6,67.63,67.56,67.58,125600.0,67.1977,67.2275,67.1579,67.1778,125600.0
2019-12-23 10:15:00,67.58,67.64,67.55,67.61,113360.0,67.1778,67.2374,67.148,67.2076,113360.0
2019-12-23 10:20:00,67.61,67.69,67.61,67.65,67000.0,67.2076,67.2871,67.2076,67.2474,67000.0
2019-12-23 10:25:00,67.66,67.69,67.61,67.69,131240.0,67.2573,67.2871,67.2076,67.2871,131240.0
2019-12-23 10:30:00,67.65,67.68,67.64,67.68,85000.0,67.2474,67.2772,67.2374,67.2772,85000.0
2019-12-23 10:35:00,67.68,67.75,67.68,67.75,115960.0,67.2772,67.3468,67.2772,67.3468,115960.0
2019-12-23 10:40:00,67.74,67.8,67.74,67.79,82600.0,67.3368,67.3965,67.3368,67.3865,82600.0
2019-12-23 10:45:00,67.78,67.78,67.68,67.71,127220.0,67.3766,67.3766,67.2772,67.307,127220.0
2019-12-23 10:50:00,67.68,67.72,67.66,67.7,100880.0,67.2772,67.3169,67.2573,67.2971,100880.0
2019-12-23 10:55:00,67.7,67.74,67.7,67.73,98000.0,67.2971,67.3368,67.2971,67.3269,98000.0
2019-12-23 11:00:00,67.73,67.75,67.69,67.71,112760.0,67.3269,67.3468,67.2871,67.307,112760.0
2019-12-23 11:05:00,67.71,67.74,67.71,67.73,105460.0,67.307,67.3368,67.307,67.3269,105460.0
2019-12-23 11:10:00,67.72,67.76,67.7,67.73,109820.0,67.3169,67.3567,67.2971,67.3269,109820.0
2019-12-23 11:15:00,67.74,67.74,67.69,67.74,58000.0,67.3368,67.3368,67.2871,67.3368,58000.0
2019-12-23 11:20:00,67.73,67.74,67.69,67.71,32000.0,67.3269,67.3368,67.2871,67.307,32000.0
2019-12-23 11:25:00,67.72,67.74,67.7,67.73,69000.0,67.3169,67.3368,67.2971,67.3269,69000.0
2019-12-23 11:30:00,67.73,67.74,67.72,67.72,45120.0,67.3269,67.3368,67.3169,67.3169,45120.0
2019-12-23 11:35:00,67.73,67.75,67.71,67.72,48000.0,67.3269,67.3468,67.307,67.3169,48000.0
2019-12-23 11:40:00,67.73,67.74,67.72,67.74,17300.0,67.3269,67.3368,67.3169,67.3368,17300.0
2019-12-23 11:45:00,67.74,67.75,67.7,67.71,51000.0,67.3368,67.3468,67.2971,67.307,51000.0
2019-12-23 11:50:00,67.71,67.72,67.67,67.68,153640.0,67.307,67.3169,67.2672,67.2772,153640.0
2019-12-23 11:55:00,67.68,67.7,67.66,67.69,58840.0,67.2772,67.2971,67.2573,67.2871,58840.0
2019-12-23 12:00:00,67.68,67.68,67.63,67.63,67120.0,67.2772,67.2772,67.2275,67.2275,67120.0
2019-12-23 12:05:00,67.64,67.67,67.63,67.65,57100.0,67.2374,67.2672,67.2275,67.2474,57100.0
2019-12-23 12:10:00,67.65,67.66,67.6,67.62,97300.0,67.2474,67.2573,67.1977,67.2175,97300.0
2019-12-23 12:15:00,67.61,67.63,67.6,67.6,60000.0,67.2076,67.2275,67.1977,67.1977,60000.0
2019-12-23 12:20:00,67.59,67.6,67.57,67.59,73260.0,67.1877,67.1977,67.1678,67.1877,73260.0
2019-12-23 12:25:00,67.58,67.6,67.55,67.57,100020.0,67.1778,67.1977,67.148,67.1678,100020.0
2019-12-23 12:30:00,67.57,67.59,67.56,67.58,49580.0,67.1678,67.1877,67.1579,67.1778,49580.0
2019-12-23 12:35:00,67.57,67.57,67.53,67.53,54580.0,67.1678,67.1678,67.1281,67.1281,54580.0
2019-12-23 12:40:00,67.54,67.56,67.53,67.55,74000.0,67.138,67.1579,67.1281,67.148,74000.0
2019-12-23 12:45:00,67.55,67.57,67.53,67.54,62000.0,67.148,67.1678,67.1281,67.138,62000.0
2019-12-23 12:50:00,67.53,67.55,67.51,67.53,42500.0,67.1281,67.148,67.1082,67.1281,42500.0
2019-12-23 12:55:00,67.53,67.54,67.52,67.54,66500.0,67.1281,67.138,67.1181,67.138,66500.0
2019-12-23 13:00:00,67.54,67.54,67.5,67.5,123080.0,67.138,67.138,67.0983,67.0983,123080.0
2019-12-23 13:05:00,67.5,67.51,67.49,67.49,26080.0,67.0983,67.1082,67.0883,67.0883,26080.0
2019-12-23 13:10:00,67.5,67.51,67.5,67.51,30000.0,67.0983,67.1082,67.0983,67.1082,30000.0
2019-12-23 13:15:00,67.49,67.5,67.48,67.49,75000.0,67.0883,67.0983,67.0784,67.0883,75000.0
2019-12-23 13:20:00,67.49,67.51,67.46,67.5,104480.0,67.0883,67.1082,67.0585,67.0983,104480.0
2019-12-23 13:25:00,67.5,67.51,67.49,67.5,40900.0,67.0983,67.1082,67.0883,67.0983,40900.0
2019-12-23 13:30:00,67.49,67.51,67.45,67.47,54480.0,67.0883,67.1082,67.0486,67.0684,54480.0
2019-12-23 13:35:00,67.47,67.47,67.42,67.44,135720.0,67.0684,67.0684,67.0187,67.0386,135720.0
2019-12-23 13:40:00,67.45,67.47,67.42,67.42,84000.0,67.0486,67.0684,67.0187,67.0187,84000.0
2019-12-23 13:45:00,67.41,67.41,67.35,67.39,154940.0,67.0088,67.0088,66.9491,66.9889,154940.0
2019-12-23 13:50:00,67.38,67.38,67.36,67.38,148680.0,66.979,66.979,66.9591,66.979,148680.0
2019-12-23 13:55:00,67.38,67.38,67.34,67.37,102780.0,66.979,66.979,66.9392,66.969,102780.0
2019-12-23 14:00:00,67.37,67.39,67.33,67.39,170340.0,66.969,66.9889,66.9293,66.9889,170340.0
2019-12-23 14:05:00,67.38,67.42,67.38,67.39,50400.0,66.979,67.0187,66.979,66.9889,50400.0
2019-12-23 14:10:00,67.39,67.41,67.39,67.4,38620.0,66.9889,67.0088,66.9889,66.9989,38620.0
2019-12-23 14:15:00,67.4,67.4,67.37,67.38,54780.0,66.9989,66.9989,66.969,66.979,54780.0
2019-12-23 14:20:00,67.39,67.39,67.35,67.37,72300.0,66.9889,66.9889,66.9491,66.969,72300.0
2019-12-23 14:25:00,67.37,67.37,67.33,67.35,77580.0,66.969,66.969,66.9293,66.9491,77580.0
2019-12-23 14:30:00,67.35,67.37,67.33,67.34,65540.0,66.9491,66.969,66.9293,66.9392,65540.0
2019-12-23 14:35:00,67.34,67.35,67.33,67.35,41640.0,66.9392,66.9491,66.9293,66.9491,41640.0
2019-12-23 14:40:00,67.35,67.37,67.34,67.34,40000.0,66.9491,66.969,66.9392,66.9392,40000.0
2019-12-23 14:45:00,67.36,67.38,67.36,67.38,54000.0,66.9591,66.979,66.9591,66.979,54000.0
2019-12-23 14:50:00,67.37,67.38,67.36,67.37,26000.0,66.969,66.979,66.9591,66.969,26000.0
2019-12-23 14:55:00,67.37,67.37,67.34,67.36,39200.0,66.969,66.969,66.9392,66.9591,39200.0
2019-12-23 15:00:00,67.36,67.37,67.35,67.35,58820.0,66.9591,66.969,66.9491,66.9491,58820.0
2019-12-23 15:05:00,67.35,67.38,67.34,67.36,76340.0,66.9491,66.979,66.9392,66.9591,76340.0
2019-12-23 15:10:00,67.36,67.4,67.36,67.4,49560.0,66.9591,66.9989,66.9591,66.9989,49560.0
2019-12-23 15:15:00,67.39,67.4,67.35,67.35,66360.0,66.9889,66.9989,66.9491,66.9491,66360.0
2019-12-23 15:20:00,67.36,67.4,67.35,67.39,80200.0,66.9591,66.9989,66.9491,66.9889,80200.0
2019-12-23 15:25:00,67.39,67.42,67.39,67.41,46620.0,66.9889,67.0187,66.9889,67.0088,46620.0
2019-12-23 15:30:00,67.41,67.43,67.39,67.39,96820.0,67.0088,67.0287,66.9889,66.9889,96820.0
2019-12-23 15:35:00,67.4,67.44,67.4,67.43,69300.0,66.9989,67.0386,66.9989,67.0287,69300.0
2019-12-23 15:40:00,67.42,67.44,67.37,67.38,130500.0,67.0187,67.0386,66.969,66.979,130500.0
2019-12-23 15:45:00,67.37,67.39,67.34,67.34,112000.0,66.969,66.9889,66.9392,66.9392,112000.0
2019-12-23 15:50:00,67.36,67.46,67.35,67.44,181020.0,66.9591,67.0585,66.9491,67.0386,181020.0
2019-12-23 15:55:00,67.44,67.46,67.38,67.45,247500.0,67.0386,67.0585,66.979,67.0486,247500.0
2019-12-24 09:30:00,67.42,67.51,67.38,67.42,371220.0,67.0187,67.1082,66.979,67.0187,371220.0
2019-12-24 09:35:00,67.39,67.45,67.3,67.33,88800.0,66.9889,67.0486,66.8994,66.9293,88800.0
2019-12-24 09:40:00,67.41,67.41,67.22,67.23,64740.0,67.0088,67.0088,66.8199,66.8299,64740.0
2019-12-24 09:45:00,67.23,67.23,67.15,67.18,63540.0,66.8299,66.8299,66.7503,66.7802,63540.0
2019-12-24 09:50:00,67.19,67.23,67.18,67.2,81580.0,66.7901,66.8299,66.7802,66.8,81580.0
2019-12-24 09:55:00,67.2,67.24,67.17,67.17,86000.0,66.8,66.8398,66.7702,66.7702,86000.0
2019-12-24 10:00:00,67.19,67.33,67.19,67.32,194540.0,66.7901,66.9293,66.7901,66.9193,194540.0
2019-12-24 10:05:00,67.32,67.35,67.27,67.29,131980.0,66.9193,66.9491,66.8696,66.8895,131980.0
2019-12-24 10:10:00,67.3,67.32,67.26,67.32,67000.0,66.8994,66.9193,66.8597,66.9193,67000.0
2019-12-24 10:15:00,67.33,67.35,67.31,67.33,28400.0,66.9293,66.9491,66.9094,66.9293,28400.0
2019-12-24 10:20:00,67.34,67.41,67.34,67.4,97560.0,66.9392,67.0088,66.9392,66.9989,97560.0
2019-12-24 10:25:00,67.38,67.39,67.36,67.38,16000.0,66.979,66.9889,66.9591,66.979,16000.0
2019-12-24 10:30:00,67.37,67.38,67.35,67.35,48720.0,66.969,66.979,66.9491,66.9491,48720.0
2019-12-24 10:35:00,67.35,67.36,67.28,67.32,75080.0,66.9491,66.9591,66.8796,66.9193,75080.0
2019-12-24 10:40:00,67.3,67.33,67.27,67.27,34000.0,66.8994,66.9293,66.8696,66.8696,34000.0
2019-12-24 10:45:00,67.27,67.28,67.24,67.26,61060.0,66.8696,66.8796,66.8398,66.8597,61060.0
2019-12-24 10:50:00,67.25,67.28,67.24,67.28,26000.0,66.8497,66.8796,66.8398,66.8796,26000.0
2019-12-24 10:55:00,67.26,67.27,67.21,67.23,73220.0,66.8597,66.8696,66.81,66.8299,73220.0
2019-12-24 11:00:00,67.22,67.23,67.21,67.23,21980.0,66.8199,66.8299,66.81,66.8299,21980.0
2019-12-24 11:05:00,67.24,67.26,67.2,67.21,143760.0,66.8398,66.8597,66.8,66.81,143760.0
2019-12-24 11:10:00,67.21,67.23,67.2,67.22,21000.0,66.81,66.8299,66.8,66.8199,21000.0
2019-12-24 11:15:00,67.22,67.23,67.21,67.22,35120.0,66.8199,66.8299,66.81,66.8199,35120.0
2019-12-24 11:20:00,67.22,67.22,67.18,67.22,93940.0,66.8199,66.8199,66.7802,66.8199,93940.0
2019-12-24 11:25:00,67.24,67.24,67.2,67.21,56700.0,66.8398,66.8398,66.8,66.81,56700.0
2019-12-24 11:30:00,67.23,67.23,67.19,67.19,24000.0,66.8299,66.8299,66.7901,66.7901,24000.0
2019-12-24 11:35:00,67.19,67.25,67.19,67.25,12000.0,66.7901,66.8497,66.7901,66.8497,12000.0
2019-12-24 11:40:00,67.24,67.26,67.24,67.26,21120.0,66.8398,66.8597,66.8398,66.8597,21120.0
2019-12-24 11:45:00,67.26,67.28,67.25,67.28,10780.0,66.8597,66.8796,66.8497,66.8796,10780.0
2019-12-24 11:50:00,67.26,67.26,67.25,67.26,20960.0,66.8597,66.8597,66.8497,66.8597,20960.0
2019-12-24 11:55:00,67.25,67.27,67.25,67.27,71480.0,66.8497,66.8696,66.8497,66.8696,71480.0
2019-12-24 12:00:00,67.27,67.3,67.25,67.25,98020.0,66.8696,66.8994,66.8497,66.8497,98020.0
2019-12-24 12:05:00,67.26,67.29,67.26,67.27,10000.0,66.8597,66.8895,66.8597,66.8696,10000.0
2019-12-24 12:10:00,67.25,67.26,67.23,67.23,50000.0,66.8497,66.8597,66.8299,66.8299,50000.0
2019-12-24 12:15:00,67.23,67.23,67.18,67.2,41000.0,66.8299,66.8299,66.7802,66.8,41000.0
2019-12-24 12:20:00,67.21,67.24,67.21,67.22,22000.0,66.81,66.8398,66.81,66.8199,22000.0
2019-12-24 12:25:00,67.2,67.2,67.16,67.16,28900.0,66.8,66.8,66.7603,66.7603,28900.0
2019-12-24 12:30:00,67.17,67.19,67.17,67.19,17640.0,66.7702,66.7901,66.7702,66.7901,17640.0
2019-12-24 12:35:00,67.18,67.19,67.17,67.17,41200.0,66.7802,66.7901,66.7702,66.7702,41200.0
2019-12-24 12:40:00,67.16,67.18,67.14,67.18,70000.0,66.7603,66.7802,66.7404,66.7802,70000.0
2019-12-24 12:45:00,67.16,67.19,67.16,67.19,28260.0,66.7603,66.7901,66.7603,66.7901,28260.0
2019-12-24 12:50:00,67.2,67.23,67.2,67.22,18000.0,66.8,66.8299,66.8,66.8199,18000.0
2019-12-24 12:55:00,67.21,67.22,67.17,67.18,213300.0,66.81,66.8199,66.7702,66.7802,213300.0
2019-12-26 09:30:00,67.31,67.39,67.24,67.25,246880.0,66.9094,66.9889,66.8398,66.8497,246880.0
2019-12-26 09:35:00,67.25,67.28,67.22,67.28,84000.0,66.8497,66.8796,66.8199,66.8796,84000.0
2019-12-26 09:40:00,67.28,67.34,67.26,67.32,72200.0,66.8796,66.9392,66.8597,66.9193,72200.0
2019-12-26 09:45:00,67.31,67.34,67.28,67.34,74200.0,66.9094,66.9392,66.8796,66.9392,74200.0
2019-12-26 09:50:00,67.34,67.34,67.26,67.26,152040.0,66.9392,66.9392,66.8597,66.8597,152040.0
2019-12-26 09:55:00,67.29,67.31,67.27,67.29,40100.0,66.8895,66.9094,66.8696,66.8895,40100.0
2019-12-26 10:00:00,67.3,67.34,67.3,67.33,28000.0,66.8994,66.9392,66.8994,66.9293,28000.0
2019-12-26 10:05:00,67.34,67.38,67.34,67.36,36000.0,66.9392,66.979,66.9392,66.9591,36000.0
2019-12-26 10:10:00,67.37,67.4,67.35,67.38,25000.0,66.969,66.9989,66.9491,66.979,25000.0
2019-12-26 10:15:00,67.38,67.39,67.38,67.39,14000.0,66.979,66.9889,66.979,66.9889,14000.0
2019-12-26 10:20:00,67.41,67.42,67.39,67.39,54500.0,67.0088,67.0187,66.9889,66.9889,54500.0
2019-12-26 10:25:00,67.4,67.4,67.38,67.38,64000.0,66.9989,66.9989,66.979,66.979,64000.0
2019-12-26 10:30:00,67.36,67.36,67.3,67.34,44600.0,66.9591,66.9591,66.8994,66.9392,44600.0
2019-12-26 10:35:00,67.33,67.34,67.31,67.31,27340.0,66.9293,66.9392,66.9094,66.9094,27340.0
2019-12-26 10:40:00,67.31,67.35,67.31,67.34,29000.0,66.9094,66.9491,66.9094,66.9392,29000.0
2019-12-26 10:45:00,67.34,67.4,67.34,67.4,49660.0,66.9392,66.9989,66.9392,66.9989,49660.0
2019-12-26 10:50:00,67.4,67.44,67.39,67.42,48000.0,66.9989,67.0386,66.9889,67.0187,48000.0
2019-12-26 10:55:00,67.43,67.48,67.43,67.45,110100.0,67.0287,67.0784,67.0287,67.0486,110100.0
2019-12-26 11:00:00,67.46,67.54,67.46,67.53,73760.0,67.0585,67.138,67.0585,67.1281,73760.0
2019-12-26 11:05:00,67.53,67.53,67.51,67.52,59100.0,67.1281,67.1281,67.1082,67.1181,59100.0
2019-12-26 11:10:00,67.51,67.54,67.5,67.53,38440.0,67.1082,67.138,67.0983,67.1281,38440.0
2019-12-26 11:15:00,67.55,67.55,67.53,67.55,43960.0,67.148,67.148,67.1281,67.148,43960.0
2019-12-26 11:20:00,67.56,67.57,67.55,67.56,69140.0,67.1579,67.1678,67.148,67.1579,69140.0
2019-12-26 11:25:00,67.56,67.57,67.53,67.54,92000.0,67.1579,67.1678,67.1281,67.138,92000.0
2019-12-26 11:30:00,67.55,67.55,67.53,67.55,57060.0,67.148,67.148,67.1281,67.148,57060.0
2019-12-26 11:35:00,67.55,67.58,67.54,67.54,128480.0,67.148,67.1778,67.138,67.138,128480.0
2019-12-26 11:40:00,67.55,67.6,67.55,67.58,94160.0,67.148,67.1977,67.148,67.1778,94160.0
2019-12-26 11:45:00,67.58,67.59,67.57,67.58,24000.0,67.1778,67.1877,67.1678,67.1778,24000.0
2019-12-26 11:50:00,67.58,67.61,67.57,67.58,139240.0,67.1778,67.2076,67.1678,67.1778,139240.0
2019-12-26 11:55:00,67.58,67.63,67.58,67.63,48440.0,67.1778,67.2275,67.1778,67.2275,48440.0
2019-12-26 12:00:00,67.61,67.62,67.59,67.6,34320.0,67.2076,67.2175,67.1877,67.1977,34320.0
2019-12-26 12:05:00,67.6,67.62,67.59,67.62,65920.0,67.1977,67.2175,67.1877,67.2175,65920.0
2019-12-26 12:10:00,67.61,67.61,67.56,67.57,50400.0,67.2076,67.2076,67.1579,67.1678,50400.0
2019-12-26 12:15:00,67.57,67.58,67.55,67.55,31820.0,67.1678,67.1778,67.148,67.148,31820.0
2019-12-26 12:20:00,67.56,67.57,67.53,67.54,38000.0,67.1579,67.1678,67.1281,67.138,38000.0
2019-12-26 12:25:00,67.53,67.58,67.53,67.58,26060.0,67.1281,67.1778,67.1281,67.1778,26060.0
2019-12-26 12:30:00,67.56,67.56,67.53,67.54,8000.0,67.1579,67.1579,67.1281,67.138,8000.0
2019-12-26 12:35:00,67.56,67.56,67.55,67.56,28900.0,67.1579,67.1579,67.148,67.1579,28900.0
2019-12-26 12:40:00,67.56,67.6,67.56,67.6,40820.0,67.1579,67.1977,67.1579,67.1977,40820.0
2019-12-26 12:45:00,67.6,67.65,67.6,67.65,29040.0,67.1977,67.2474,67.1977,67.2474,29040.0
2019-12-26 12:50:00,67.66,67.69,67.65,67.69,38140.0,67.2573,67.2871,67.2474,67.2871,38140.0
2019-12-26 12:55:00,67.7,67.78,67.7,67.78,81960.0,67.2971,67.3766,67.2971,67.3766,81960.0
2019-12-26 13:00:00,67.76,67.8,67.75,67.8,104080.0,67.3567,67.3965,67.3468,67.3965,104080.0
2019-12-26 13:05:00,67.79,67.79,67.77,67.78,33960.0,67.3865,67.3865,67.3667,67.3766,33960.0
2019-12-26 13:10:00,67.78,67.8,67.78,67.79,81440.0,67.3766,67.3965,67.3766,67.3865,81440.0
2019-12-26 13:15:00,67.8,67.86,67.8,67.86,97880.0,67.3965,67.4561,67.3965,67.4561,97880.0
2019-12-26 13:20:00,67.87,67.9,67.85,67.9,84200.0,67.4661,67.4959,67.4462,67.4959,84200.0
2019-12-26 13:25:00,67.88,67.91,67.87,67.9,83540.0,67.476,67.5058,67.4661,67.4959,83540.0
2019-12-26 13:30:00,67.9,67.91,67.88,67.91,63420.0,67.4959,67.5058,67.476,67.5058,63420.0
2019-12-26 13:35:00,67.92,67.94,67.9,67.93,49000.0,67.5158,67.5356,67.4959,67.5257,49000.0
2019-12-26 13:40:00,67.94,67.98,67.94,67.94,52580.0,67.5356,67.5754,67.5356,67.5356,52580.0
2019-12-26 13:45:00,67.96,67.97,67.94,67.95,18940.0,67.5555,67.5655,67.5356,67.5456,18940.0
2019-12-26 13:50:00,67.97,68.02,67.96,68.01,153480.0,67.5655,67.6152,67.5555,67.6052,153480.0
2019-12-26 13:55:00,68.01,68.04,68.01,68.04,24000.0,67.6052,67.635,67.6052,67.635,24000.0
2019-12-26 14:00:00,68.04,68.05,68.03,68.04,14500.0,67.635,67.645,67.6251,67.635,14500.0
2019-12-26 14:05:00,68.03,68.05,68.03,68.05,36220.0,67.6251,67.645,67.6251,67.645,36220.0
2019-12-26 14:10:00,68.06,68.06,68.04,68.06,38980.0,67.6549,67.6549,67.635,67.6549,38980.0
2019-12-26 14:15:00,68.05,68.07,68.02,68.03,58800.0,67.645,67.6649,67.6152,67.6251,58800.0
2019-12-26 14:20:00,68.03,68.03,68.01,68.02,138960.0,67.6251,67.6251,67.6052,67.6152,138960.0
2019-12-26 14:25:00,68.01,68.03,67.97,67.97,114920.0,67.6052,67.6251,67.5655,67.5655,114920.0
2019-12-26 14:30:00,67.97,67.98,67.92,67.94,82160.0,67.5655,67.5754,67.5158,67.5356,82160.0
2019-12-26 14:35:00,67.95,67.95,67.92,67.94,44100.0,67.5456,67.5456,67.5158,67.5356,44100.0
2019-12-26 14:40:00,67.92,67.96,67.89,67.89,60140.0,67.5158,67.5555,67.4859,67.4859,60140.0
2019-12-26 14:45:00,67.91,67.91,67.85,67.86,48020.0,67.5058,67.5058,67.4462,67.4561,48020.0
2019-12-26 14:50:00,67.87,67.89,67.83,67.84,63680.0,67.4661,67.4859,67.4263,67.4362,63680.0
2019-12-26 14:55:00,67.85,67.87,67.83,67.84,120580.0,67.4462,67.4661,67.4263,67.4362,120580.0
2019-12-26 15:00:00,67.82,67.85,67.82,67.85,50000.0,67.4164,67.4462,67.4164,67.4462,50000.0
2019-12-26 15:05:00,67.84,67.86,67.83,67.83,48320.0,67.4362,67.4561,67.4263,67.4263,48320.0
2019-12-26 15:10:00,67.82,67.85,67.82,67.84,60000.0,67.4164,67.4462,67.4164,67.4362,60000.0
2019-12-26 15:15:00,67.83,67.85,67.83,67.83,26180.0,67.4263,67.4462,67.4263,67.4263,26180.0
2019-12-26 15:20:00,67.87,67.89,67.86,67.89,32140.0,67.4661,67.4859,67.4561,67.4859,32140.0
2019-12-26 15:25:00,67.88,67.89,67.85,67.87,67680.0,67.476,67.4859,67.4462,67.4661,67680.0
2019-12-26 15:30:00,67.87,67.87,67.83,67.85,26000.0,67.4661,67.4661,67.4263,67.4462,26000.0
2019-12-26 15:35:00,67.86,67.94,67.86,67.92,65560.0,67.4561,67.5356,67.4561,67.5158,65560.0
2019-12-26 15:40:00,67.92,67.95,67.88,67.95,67560.0,67.5158,67.5456,67.476,67.5456,67560.0
2019-12-26 15:45:00,67.98,67.98,67.9,67.92,57500.0,67.5754,67.5754,67.4959,67.5158,57500.0
2019-12-26 15:50:00,67.9,67.97,67.88,67.96,194700.0,67.4959,67.5655,67.476,67.5555,194700.0
2019-12-26 15:55:00,67.97,68.02,67.91,68.02,461680.0,67.5655,67.6152,67.5058,67.6152,461680.0
2019-12-27 09:30:00,68.15,68.23,68.1,68.12,663600.0,67.7444,67.8239,67.6947,67.7146,663600.0
2019-12-27 09:35:00,68.12,68.12,67.77,67.82,396440.0,67.7146,67.7146,67.3667,67.4164,396440.0
2019-12-27 09:40:00,67.83,67.98,67.73,67.75,256660.0,67.4263,67.5754,67.3269,67.3468,256660.0
2019-12-27 09:45:00,67.75,67.88,67.73,67.73,227780.0,67.3468,67.476,67.3269,67.3269,227780.0
2019-12-27 09:50:00,67.7,67.77,67.68,67.74,225160.0,67.2971,67.3667,67.2772,67.3368,225160.0
2019-12-27 09:55:00,67.74,67.74,67.63,67.66,238180.0,67.3368,67.3368,67.2275,67.2573,238180.0
2019-12-27 10:00:00,67.65,67.77,67.65,67.69,135520.0,67.2474,67.3667,67.2474,67.2871,135520.0
2019-12-27 10:05:00,67.68,67.7,67.62,67.7,160300.0,67.2772,67.2971,67.2175,67.2971,160300.0
2019-12-27 10:10:00,67.69,67.78,67.68,67.73,136540.0,67.2871,67.3766,67.2772,67.3269,136540.0
2019-12-27 10:15:00,67.71,67.76,67.66,67.75,268680.0,67.307,67.3567,67.2573,67.3468,268680.0
2019-12-27 10:20:00,67.74,67.8,67.74,67.78,76020.0,67.3368,67.3965,67.3368,67.3766,76020.0
2019-12-27 10:25:00,67.78,67.83,67.75,67.78,141200.0,67.3766,67.4263,67.3468,67.3766,141200.0
2019-12-27 10:30:00,67.79,67.79,67.72,67.78,121580.0,67.3865,67.3865,67.3169,67.3766,121580.0
2019-12-27 10:35:00,67.78,67.82,67.78,67.8,87000.0,67.3766,67.4164,67.3766,67.3965,87000.0
2019-12-27 10:40:00,67.8,67.85,67.79,67.83,108280.0,67.3965,67.4462,67.3865,67.4263,108280.0
2019-12-27 10:45:00,67.85,67.92,67.85,67.9,89480.0,67.4462,67.5158,67.4462,67.4959,89480.0
2019-12-27 10:50:00,67.89,67.94,67.89,67.93,89960.0,67.4859,67.5356,67.4859,67.5257,89960.0
2019-12-27 10:55:00,67.92,68.0,67.91,67.97,146940.0,67.5158,67.5953,67.5058,67.5655,146940.0
2019-12-27 11:00:00,67.98,67.99,67.91,67.94,158880.0,67.5754,67.5853,67.5058,67.5356,158880.0
2019-12-27 11:05:00,67.94,67.94,67.9,67.92,127820.0,67.5356,67.5356,67.4959,67.5158,127820.0
2019-12-27 11:10:00,67.92,67.94,67.9,67.94,77960.0,67.5158,67.5356,67.4959,67.5356,77960.0
2019-12-27 11:15:00,67.95,67.98,67.95,67.96,116400.0,67.5456,67.5754,67.5456,67.5555,116400.0
2019-12-27 11:20:00,67.96,68.01,67.96,67.99,129660.0,67.5555,67.6052,67.5555,67.5853,129660.0
2019-12-27 11:25:00,67.99,68.0,67.95,67.97,122060.0,67.5853,67.5953,67.5456,67.5655,122060.0
2019-12-27 11:30:00,67.97,68.01,67.97,67.98,112760.0,67.5655,67.6052,67.5655,67.5754,112760.0
2019-12-27 11:35:00,67.98,67.98,67.96,67.97,94540.0,67.5754,67.5754,67.5555,67.5655,94540.0
2019-12-27 11:40:00,67.97,68.01,67.96,67.99,81000.0,67.5655,67.6052,67.5555,67.5853,81000.0
2019-12-27 11:45:00,68.0,68.01,67.96,67.98,90020.0,67.5953,67.6052,67.5555,67.5754,90020.0
2019-12-27 11:50:00,67.97,67.98,67.91,67.93,95820.0,67.5655,67.5754,67.5058,67.5257,95820.0
2019-12-27 11:55:00,67.89,67.93,67.89,67.91,75520.0,67.4859,67.5257,67.4859,67.5058,75520.0
2019-12-27 12:00:00,67.89,67.97,67.88,67.94,136560.0,67.4859,67.5655,67.476,67.5356,136560.0
2019-12-27 12:05:00,67.94,67.94,67.87,67.87,82000.0,67.5356,67.5356,67.4661,67.4661,82000.0
2019-12-27 12:10:00,67.87,67.88,67.85,67.86,80460.0,67.4661,67.476,67.4462,67.4561,80460.0
2019-12-27 12:15:00,67.87,67.91,67.84,67.91,115680.0,67.4661,67.5058,67.4362,67.5058,115680.0
2019-12-27 12:20:00,67.91,67.91,67.79,67.79,96220.0,67.5058,67.5058,67.3865,67.3865,96220.0
2019-12-27 12:25:00,67.79,67.8,67.76,67.76,71020.0,67.3865,67.3965,67.3567,67.3567,71020.0
2019-12-27 12:30:00,67.76,67.77,67.75,67.75,90820.0,67.3567,67.3667,67.3468,67.3468,90820.0
2019-12-27 12:35:00,67.77,67.82,67.77,67.8,80720.0,67.3667,67.4164,67.3667,67.3965,80720.0
2019-12-27 12:40:00,67.78,67.79,67.75,67.79,54940.0,67.3766,67.3865,67.3468,67.3865,54940.0
2019-12-27 12:45:00,67.79,67.87,67.79,67.83,106260.0,67.3865,67.4661,67.3865,67.4263,106260.0
2019-12-27 12:50:00,67.84,67.84,67.81,67.84,105780.0,67.4362,67.4362,67.4064,67.4362,105780.0
2019-12-27 12:55:00,67.84,67.85,67.83,67.85,48000.0,67.4362,67.4462,67.4263,67.4462,48000.0
2019-12-27 13:00:00,67.86,67.87,67.83,67.86,52000.0,67.4561,67.4661,67.4263,67.4561,52000.0
2019-12-27 13:05:00,67.85,67.87,67.85,67.86,59000.0,67.4462,67.4661,67.4462,67.4561,59000.0
2019-12-27 13:10:00,67.86,67.86,67.8,67.81,101920.0,67.4561,67.4561,67.3965,67.4064,101920.0
2019-12-27 13:15:00,67.8,67.8,67.77,67.77,42140.0,67.3965,67.3965,67.3667,67.3667,42140.0
2019-12-27 13:20:00,67.78,67.8,67.73,67.76,76900.0,67.3766,67.3965,67.3269,67.3567,76900.0
2019-12-27 13:25:00,67.73,67.76,67.68,67.68,150180.0,67.3269,67.3567,67.2772,67.2772,150180.0
2019-12-27 13:30:00,67.7,67.72,67.7,67.7,73280.0,67.2971,67.3169,67.2971,67.2971,73280.0
2019-12-27 13:35:00,67.7,67.76,67.7,67.76,51000.0,67.2971,67.3567,67.2971,67.3567,51000.0
2019-12-27 13:40:00,67.76,67.77,67.71,67.73,70780.0,67.3567,67.3667,67.307,67.3269,70780.0
2019-12-27 13:45:00,67.72,67.75,67.72,67.73,52300.0,67.3169,67.3468,67.3169,67.3269,52300.0
2019-12-27 13:50:00,67.71,67.72,67.7,67.7,17720.0,67.307,67.3169,67.2971,67.2971,17720.0
2019-12-27 13:55:00,67.7,67.72,67.69,67.69,50000.0,67.2971,67.3169,67.2871,67.2871,50000.0
2019-12-27 14:00:00,67.7,67.72,67.7,67.71,56000.0,67.2971,67.3169,67.2971,67.307,56000.0
2019-12-27 14:05:00,67.71,67.72,67.69,67.69,42360.0,67.307,67.3169,67.2871,67.2871,42360.0
2019-12-27 14:10:00,67.69,67.73,67.68,67.73,119120.0,67.2871,67.3269,67.2772,67.3269,119120.0
2019-12-27 14:15:00,67.72,67.72,67.68,67.72,51000.0,67.3169,67.3169,67.2772,67.3169,51000.0
2019-12-27 14:20:00,67.72,67.72,67.7,67.7,30000.0,67.3169,67.3169,67.2971,67.2971,30000.0
2019-12-27 14:25:00,67.72,67.72,67.68,67.7,59000.0,67.3169,67.3169,67.2772,67.2971,59000.0
2019-12-27 14:30:00,67.71,67.74,67.7,67.7,48900.0,67.307,67.3368,67.2971,67.2971,48900.0
2019-12-27 14:35:00,67.7,67.72,67.68,67.7,56000.0,67.2971,67.3169,67.2772,67.2971,56000.0
2019-12-27 14:40:00,67.7,67.72,67.68,67.71,59720.0,67.2971,67.3169,67.2772,67.307,59720.0
2019-12-27 14:45:00,67.7,67.72,67.69,67.71,79100.0,67.2971,67.3169,67.2871,67.307,79100.0
2019-12-27 14:50:00,67.71,67.76,67.7,67.73,62800.0,67.307,67.3567,67.2971,67.3269,62800.0
2019-12-27 14:55:00,67.75,67.75,67.72,67.72,47000.0,67.3468,67.3468,67.3169,67.3169,47000.0
2019-12-27 15:00:00,67.74,67.74,67.69,67.69,141820.0,67.3368,67.3368,67.2871,67.2871,141820.0
2019-12-27 15:05:00,67.68,67.69,67.66,67.66,129260.0,67.2772,67.2871,67.2573,67.2573,129260.0
2019-12-27 15:10:00,67.66,67.71,67.65,67.71,89900.0,67.2573,67.307,67.2474,67.307,89900.0
2019-12-27 15:15:00,67.7,67.72,67.69,67.71,66000.0,67.2971,67.3169,67.2871,67.307,66000.0
2019-12-27 15:20:00,67.71,67.72,67.68,67.68,72400.0,67.307,67.3169,67.2772,67.2772,72400.0
2019-12-27 15:25:00,67.7,67.7,67.63,67.64,43100.0,67.2971,67.2971,67.2275,67.2374,43100.0
2019-12-27 15:30:00,67.64,67.67,67.62,67.63,98380.0,67.2374,67.2672,67.2175,67.2275,98380.0
2019-12-27 15:35:00,67.62,67.66,67.61,67.62,115520.0,67.2175,67.2573,67.2076,67.2175,115520.0
2019-12-27 15:40:00,67.63,67.63,67.57,67.58,127880.0,67.2275,67.2275,67.1678,67.1778,127880.0
2019-12-27 15:45:00,67.58,67.59,67.47,67.47,280980.0,67.1778,67.1877,67.0684,67.0684,280980.0
2019-12-27 15:50:00,67.49,67.59,67.47,67.58,581480.0,67.0883,67.1877,67.0684,67.1778,581480.0
2019-12-27 15:55:00,67.59,67.68,67.53,67.57,715620.0,67.1877,67.2772,67.1281,67.1678,715620.0
2019-12-30 09:30:00,67.5,67.65,67.28,67.32,746320.0,67.0983,67.2474,66.8796,66.9193,746320.0
2019-12-30 09:35:00,67.25,67.25,67.03,67.05,286680.0,66.8497,66.8497,66.6311,66.6509,286680.0
2019-12-30 09:40:00,67.06,67.19,67.04,67.1,224240.0,66.6609,66.7901,66.641,66.7006,224240.0
2019-12-30 09:45:00,67.1,67.11,66.82,66.82,676780.0,66.7006,66.7106,66.4223,66.4223,676780.0
2019-12-30 09:50:00,66.82,66.95,66.76,66.95,301660.0,66.4223,66.5515,66.3627,66.5515,301660.0
2019-12-30 09:55:00,66.94,66.96,66.72,66.8,417740.0,66.5416,66.5615,66.3229,66.4024,417740.0
2019-12-30 10:00:00,66.8,66.89,66.76,66.77,197000.0,66.4024,66.4919,66.3627,66.3726,197000.0
2019-12-30 10:05:00,66.77,66.92,66.77,66.92,160960.0,66.3726,66.5217,66.3726,66.5217,160960.0
2019-12-30 10:10:00,66.95,67.0,66.74,66.75,227880.0,66.5515,66.6012,66.3428,66.3527,227880.0
2019-12-30 10:15:00,66.74,66.89,66.7,66.83,136140.0,66.3428,66.4919,66.303,66.4322,136140.0
2019-12-30 10:20:00,66.82,66.96,66.82,66.91,190480.0,66.4223,66.5615,66.4223,66.5118,190480.0
2019-12-30 10:25:00,66.88,66.9,66.8,66.86,166200.0,66.4819,66.5018,66.4024,66.4621,166200.0
2019-12-30 10:30:00,66.88,66.88,66.83,66.84,166540.0,66.4819,66.4819,66.4322,66.4422,166540.0
2019-12-30 10:35:00,66.82,66.83,66.77,66.81,99180.0,66.4223,66.4322,66.3726,66.4124,99180.0
2019-12-30 10:40:00,66.79,66.82,66.74,66.77,197480.0,66.3925,66.4223,66.3428,66.3726,197480.0
2019-12-30 10:45:00,66.78,66.79,66.75,66.75,62920.0,66.3825,66.3925,66.3527,66.3527,62920.0
2019-12-30 10:50:00,66.77,66.78,66.7,66.75,169400.0,66.3726,66.3825,66.303,66.3527,169400.0
2019-12-30 10:55:00,66.74,66.82,66.74,66.8,131380.0,66.3428,66.4223,66.3428,66.4024,131380.0
2019-12-30 11:00:00,66.8,66.82,66.74,66.74,118680.0,66.4024,66.4223,66.3428,66.3428,118680.0
2019-12-30 11:05:00,66.73,66.75,66.7,66.73,219780.0,66.3328,66.3527,66.303,66.3328,219780.0
2019-12-30 11:10:00,66.72,66.84,66.72,66.84,50500.0,66.3229,66.4422,66.3229,66.4422,50500.0
2019-12-30 11:15:00,66.84,66.9,66.84,66.86,59900.0,66.4422,66.5018,66.4422,66.4621,59900.0
2019-12-30 11:20:00,66.87,66.98,66.85,66.97,55160.0,66.472,66.5814,66.4521,66.5714,55160.0
2019-12-30 11:25:00,66.99,66.99,66.84,66.88,73000.0,66.5913,66.5913,66.4422,66.4819,73000.0
2019-12-30 11:30:00,66.86,66.86,66.78,66.78,93820.0,66.4621,66.4621,66.3825,66.3825,93820.0
2019-12-30 11:35:00,66.79,66.81,66.76,66.76,43420.0,66.3925,66.4124,66.3627,66.3627,43420.0
2019-12-30 11:40:00,66.77,66.82,66.75,66.78,111160.0,66.3726,66.4223,66.3527,66.3825,111160.0
2019-12-30 11:45:00,66.8,66.88,66.8,66.85,168660.0,66.4024,66.4819,66.4024,66.4521,168660.0
2019-12-30 11:50:00,66.84,66.85,66.79,66.81,107860.0,66.4422,66.4521,66.3925,66.4124,107860.0
2019-12-30 11:55:00,66.79,66.8,66.77,66.79,42140.0,66.3925,66.4024,66.3726,66.3925,42140.0
2019-12-30 12:00:00,66.78,66.8,66.75,66.76,188940.0,66.3825,66.4024,66.3527,66.3627,188940.0
2019-12-30 12:05:00,66.76,66.81,66.75,66.81,92000.0,66.3627,66.4124,66.3527,66.4124,92000.0
2019-12-30 12:10:00,66.79,66.81,66.74,66.76,59980.0,66.3925,66.4124,66.3428,66.3627,59980.0
2019-12-30 12:15:00,66.76,66.79,66.76,66.77,77700.0,66.3627,66.3925,66.3627,66.3726,77700.0
2019-12-30 12:20:00,66.78,66.78,66.73,66.75,40240.0,66.3825,66.3825,66.3328,66.3527,40240.0
2019-12-30 12:25:00,66.75,66.83,66.75,66.8,61680.0,66.3527,66.4322,66.3527,66.4024,61680.0
2019-12-30 12:30:00,66.81,66.86,66.8,66.86,49100.0,66.4124,66.4621,66.4024,66.4621,49100.0
2019-12-30 12:35:00,66.86,66.89,66.85,66.85,70000.0,66.4621,66.4919,66.4521,66.4521,70000.0
2019-12-30 12:40:00,66.85,66.86,66.81,66.84,90240.0,66.4521,66.4621,66.4124,66.4422,90240.0
2019-12-30 12:45:00,66.86,66.88,66.82,66.86,50400.0,66.4621,66.4819,66.4223,66.4621,50400.0
2019-12-30 12:50:00,66.88,66.88,66.86,66.88,76400.0,66.4819,66.4819,66.4621,66.4819,76400.0
2019-12-30 12:55:00,66.89,66.94,66.89,66.94,42460.0,66.4919,66.5416,66.4919,66.5416,42460.0
2019-12-30 13:00:00,66.93,66.93,66.86,66.89,52240.0,66.5316,66.5316,66.4621,66.4919,52240.0
2019-12-30 13:05:00,66.89,66.89,66.83,66.86,82120.0,66.4919,66.4919,66.4322,66.4621,82120.0
2019-12-30 13:10:00,66.85,66.87,66.85,66.87,13000.0,66.4521,66.472,66.4521,66.472,13000.0
2019-12-30 13:15:00,66.87,66.88,66.82,66.82,64660.0,66.472,66.4819,66.4223,66.4223,64660.0
2019-12-30 13:20:00,66.84,66.88,66.81,66.87,48600.0,66.4422,66.4819,66.4124,66.472,48600.0
2019-12-30 13:25:00,66.86,66.86,66.84,66.84,16000.0,66.4621,66.4621,66.4422,66.4422,16000.0
2019-12-30 13:30:00,66.85,66.88,66.85,66.87,22000.0,66.4521,66.4819,66.4521,66.472,22000.0
2019-12-30 13:35:00,66.87,66.89,66.87,66.88,59080.0,66.472,66.4919,66.472,66.4819,59080.0
2019-12-30 13:40:00,66.87,66.88,66.87,66.88,4000.0,66.472,66.4819,66.472,66.4819,4000.0
2019-12-30 13:45:00,66.88,66.89,66.86,66.86,16800.0,66.4819,66.4919,66.4621,66.4621,16800.0
2019-12-30 13:50:00,66.88,66.89,66.86,66.86,26000.0,66.4819,66.4919,66.4621,66.4621,26000.0
2019-12-30 13:55:00,66.86,66.94,66.85,66.94,69080.0,66.4621,66.5416,66.4521,66.5416,69080.0
2019-12-30 14:00:00,66.95,66.96,66.86,66.87,85400.0,66.5515,66.5615,66.4621,66.472,85400.0
2019-12-30 14:05:00,66.86,66.86,66.82,66.85,27500.0,66.4621,66.4621,66.4223,66.4521,27500.0
2019-12-30 14:10:00,66.85,66.9,66.85,66.9,68320.0,66.4521,66.5018,66.4521,66.5018,68320.0
2019-12-30 14:15:00,66.87,66.89,66.86,66.87,67520.0,66.472,66.4919,66.4621,66.472,67520.0
2019-12-30 14:20:00,66.88,66.88,66.83,66.83,50460.0,66.4819,66.4819,66.4322,66.4322,50460.0
2019-12-30 14:25:00,66.83,66.87,66.83,66.87,74180.0,66.4322,66.472,66.4322,66.472,74180.0
2019-12-30 14:30:00,66.85,66.86,66.84,66.86,65420.0,66.4521,66.4621,66.4422,66.4621,65420.0
2019-12-30 14:35:00,66.86,66.9,66.86,66.88,83060.0,66.4621,66.5018,66.4621,66.4819,83060.0
2019-12-30 14:40:00,66.88,66.92,66.88,66.91,45260.0,66.4819,66.5217,66.4819,66.5118,45260.0
2019-12-30 14:45:00,66.91,66.95,66.88,66.93,34000.0,66.5118,66.5515,66.4819,66.5316,34000.0
2019-12-30 14:50:00,66.92,66.95,66.92,66.92,83640.0,66.5217,66.5515,66.5217,66.5217,83640.0
2019-12-30 14:55:00,66.92,66.92,66.91,66.91,42060.0,66.5217,66.5217,66.5118,66.5118,42060.0
2019-12-30 15:00:00,66.91,66.94,66.89,66.93,44000.0,66.5118,66.5416,66.4919,66.5316,44000.0
2019-12-30 15:05:00,66.92,66.97,66.92,66.96,95600.0,66.5217,66.5714,66.5217,66.5615,95600.0
2019-12-30 15:10:00,66.94,66.95,66.91,66.93,32800.0,66.5416,66.5515,66.5118,66.5316,32800.0
2019-12-30 15:15:00,66.93,66.97,66.93,66.96,22000.0,66.5316,66.5714,66.5316,66.5615,22000.0
2019-12-30 15:20:00,66.97,66.99,66.95,66.97,34000.0,66.5714,66.5913,66.5515,66.5714,34000.0
2019-12-30 15:25:00,66.97,66.99,66.95,66.95,32360.0,66.5714,66.5913,66.5515,66.5515,32360.0
2019-12-30 15:30:00,66.96,66.97,66.9,66.9,38320.0,66.5615,66.5714,66.5018,66.5018,38320.0
2019-12-30 15:35:00,66.91,66.94,66.87,66.89,85960.0,66.5118,66.5416,66.472,66.4919,85960.0
2019-12-30 15:40:00,66.89,66.9,66.86,66.88,80740.0,66.4919,66.5018,66.4621,66.4819,80740.0
2019-12-30 15:45:00,66.88,66.9,66.85,66.89,124940.0,66.4819,66.5018,66.4521,66.4919,124940.0
2019-12-30 15:50:00,66.86,66.86,66.75,66.76,368760.0,66.4621,66.4621,66.3527,66.3627,368760.0
2019-12-30 15:55:00,66.76,66.84,66.73,66.84,603180.0,66.3627,66.4422,66.3328,66.4422,603180.0
2019-12-31 09:30:00,66.51,66.69,66.48,66.59,505340.0,66.1141,66.2931,66.0843,66.1937,505340.0
2019-12-31 09:35:00,66.56,66.79,66.56,66.76,123560.0,66.1639,66.3925,66.1639,66.3627,123560.0
2019-12-31 09:40:00,66.74,66.75,66.64,66.75,130340.0,66.3428,66.3527,66.2434,66.3527,130340.0
2019-12-31 09:45:00,66.76,66.8,66.75,66.75,44000.0,66.3627,66.4024,66.3527,66.3527,44000.0
2019-12-31 09:50:00,66.75,66.77,66.66,66.72,150040.0,66.3527,66.3726,66.2633,66.3229,150040.0
2019-12-31 09:55:00,66.72,66.79,66.72,66.79,23000.0,66.3229,66.3925,66.3229,66.3925,23000.0
2019-12-31 10:00:00,66.8,66.81,66.65,66.68,169680.0,66.4024,66.4124,66.2533,66.2831,169680.0
2019-12-31 10:05:00,66.7,66.7,66.55,66.61,201040.0,66.303,66.303,66.1539,66.2136,201040.0
2019-12-31 10:10:00,66.63,66.67,66.58,66.62,91240.0,66.2334,66.2732,66.1837,66.2235,91240.0
2019-12-31 10:15:00,66.61,66.67,66.59,66.65,95920.0,66.2136,66.2732,66.1937,66.2533,95920.0
2019-12-31 10:20:00,66.65,66.65,66.58,66.61,141480.0,66.2533,66.2533,66.1837,66.2136,141480.0
2019-12-31 10:25:00,66.6,66.64,66.57,66.6,164920.0,66.2036,66.2434,66.1738,66.2036,164920.0
2019-12-31 10:30:00,66.59,66.6,66.52,66.54,151080.0,66.1937,66.2036,66.1241,66.144,151080.0
2019-12-31 10:35:00,66.55,66.6,66.55,66.56,296220.0,66.1539,66.2036,66.1539,66.1639,296220.0
2019-12-31 10:40:00,66.55,66.57,66.53,66.55,80280.0,66.1539,66.1738,66.134,66.1539,80280.0
2019-12-31 10:45:00,66.53,66.57,66.51,66.53,116680.0,66.134,66.1738,66.1141,66.134,116680.0
2019-12-31 10:50:00,66.53,66.55,66.45,66.55,99860.0,66.134,66.1539,66.0545,66.1539,99860.0
2019-12-31 10:55:00,66.56,66.58,66.53,66.54,63120.0,66.1639,66.1837,66.134,66.144,63120.0
2019-12-31 11:00:00,66.53,66.64,66.53,66.6,123040.0,66.134,66.2434,66.134,66.2036,123040.0
2019-12-31 11:05:00,66.62,66.68,66.61,66.65,44960.0,66.2235,66.2831,66.2136,66.2533,44960.0
2019-12-31 11:10:00,66.63,66.67,66.6,66.61,116000.0,66.2334,66.2732,66.2036,66.2136,116000.0
2019-12-31 11:15:00,66.63,66.63,66.57,66.62,64040.0,66.2334,66.2334,66.1738,66.2235,64040.0
2019-12-31 11:20:00,66.64,66.66,66.61,66.64,72700.0,66.2434,66.2633,66.2136,66.2434,72700.0
2019-12-31 11:25:00,66.63,66.63,66.56,66.57,74500.0,66.2334,66.2334,66.1639,66.1738,74500.0
2019-12-31 11:30:00,66.57,66.58,66.48,66.51,176180.0,66.1738,66.1837,66.0843,66.1141,176180.0
2019-12-31 11:35:00,66.52,66.56,66.51,66.56,102000.0,66.1241,66.1639,66.1141,66.1639,102000.0
2019-12-31 11:40:00,66.55,66.6,66.55,66.57,91000.0,66.1539,66.2036,66.1539,66.1738,91000.0
2019-12-31 11:45:00,66.62,66.71,66.62,66.69,75720.0,66.2235,66.313,66.2235,66.2931,75720.0
2019-12-31 11:50:00,66.68,66.73,66.68,66.69,143320.0,66.2831,66.3328,66.2831,66.2931,143320.0
2019-12-31 11:55:00,66.68,66.71,66.65,66.71,59540.0,66.2831,66.313,66.2533,66.313,59540.0
2019-12-31 12:00:00,66.67,66.72,66.64,66.72,80500.0,66.2732,66.3229,66.2434,66.3229,80500.0
2019-12-31 12:05:00,66.73,66.74,66.66,66.67,72760.0,66.3328,66.3428,66.2633,66.2732,72760.0
2019-12-31 12:10:00,66.67,66.67,66.65,66.65,47500.0,66.2732,66.2732,66.2533,66.2533,47500.0
2019-12-31 12:15:00,66.66,66.66,66.62,66.62,104000.0,66.2633,66.2633,66.2235,66.2235,104000.0
2019-12-31 12:20:00,66.61,66.61,66.57,66.6,81540.0,66.2136,66.2136,66.1738,66.2036,81540.0
2019-12-31 12:25:00,66.61,66.63,66.59,66.61,57080.0,66.2136,66.2334,66.1937,66.2136,57080.0
2019-12-31 12:30:00,66.6,66.64,66.58,66.59,63120.0,66.2036,66.2434,66.1837,66.1937,63120.0
2019-12-31 12:35:00,66.59,66.62,66.58,66.62,32820.0,66.1937,66.2235,66.1837,66.2235,32820.0
2019-12-31 12:40:00,66.63,66.67,66.63,66.67,27960.0,66.2334,66.2732,66.2334,66.2732,27960.0
2019-12-31 12:45:00,66.65,66.65,66.6,66.64,69860.0,66.2533,66.2533,66.2036,66.2434,69860.0
2019-12-31 12:50:00,66.63,66.66,66.63,66.64,45160.0,66.2334,66.2633,66.2334,66.2434,45160.0
2019-12-31 12:55:00,66.63,66.66,66.63,66.63,30000.0,66.2334,66.2633,66.2334,66.2334,30000.0
2019-12-31 13:00:00,66.64,66.67,66.64,66.67,59440.0,66.2434,66.2732,66.2434,66.2732,59440.0
2019-12-31 13:05:00,66.67,66.72,66.66,66.7,28680.0,66.2732,66.3229,66.2633,66.303,28680.0
2019-12-31 13:10:00,66.72,66.72,66.68,66.69,63680.0,66.3229,66.3229,66.2831,66.2931,63680.0
2019-12-31 13:15:00,66.69,66.7,66.66,66.66,45780.0,66.2931,66.303,66.2633,66.2633,45780.0
2019-12-31 13:20:00,66.67,66.67,66.64,66.67,58020.0,66.2732,66.2732,66.2434,66.2732,58020.0
2019-12-31 13:25:00,66.68,66.69,66.66,66.66,33340.0,66.2831,66.2931,66.2633,66.2633,33340.0
2019-12-31 13:30:00,66.67,66.7,66.66,66.68,60100.0,66.2732,66.303,66.2633,66.2831,60100.0
2019-12-31 13:35:00,66.67,66.69,66.67,66.68,31500.0,66.2732,66.2931,66.2732,66.2831,31500.0
2019-12-31 13:40:00,66.7,66.7,66.68,66.68,52220.0,66.303,66.303,66.2831,66.2831,52220.0
2019-12-31 13:45:00,66.68,66.7,66.67,66.67,24000.0,66.2831,66.303,66.2732,66.2732,24000.0
2019-12-31 13:50:00,66.69,66.69,66.67,66.67,59580.0,66.2931,66.2931,66.2732,66.2732,59580.0
2019-12-31 13:55:00,66.67,66.68,66.67,66.68,14000.0,66.2732,66.2831,66.2732,66.2831,14000.0
2019-12-31 14:00:00,66.69,66.72,66.69,66.72,55240.0,66.2931,66.3229,66.2931,66.3229,55240.0
2019-12-31 14:05:00,66.72,66.74,66.72,66.73,63440.0,66.3229,66.3428,66.3229,66.3328,63440.0
2019-12-31 14:10:00,66.73,66.73,66.65,66.67,65820.0,66.3328,66.3328,66.2533,66.2732,65820.0
2019-12-31 14:15:00,66.67,66.68,66.59,66.61,67740.0,66.2732,66.2831,66.1937,66.2136,67740.0
2019-12-31 14:20:00,66.61,66.66,66.6,66.64,34340.0,66.2136,66.2633,66.2036,66.2434,34340.0
2019-12-31 14:25:00,66.67,66.67,66.62,66.67,52000.0,66.2732,66.2732,66.2235,66.2732,52000.0
2019-12-31 14:30:00,66.68,66.7,66.67,66.69,46000.0,66.2831,66.303,66.2732,66.2931,46000.0
2019-12-31 14:35:00,66.71,66.72,66.68,66.69,28000.0,66.313,66.3229,66.2831,66.2931,28000.0
2019-12-31 14:40:00,66.7,66.71,66.68,66.7,79980.0,66.303,66.313,66.2831,66.303,79980.0
2019-12-31 14:45:00,66.7,66.7,66.64,66.68,39500.0,66.303,66.303,66.2434,66.2831,39500.0
2019-12-31 14:50:00,66.67,66.68,66.64,66.64,28020.0,66.2732,66.2831,66.2434,66.2434,28020.0
2019-12-31 14:55:00,66.67,66.7,66.65,66.7,21200.0,66.2732,66.303,66.2533,66.303,21200.0
2019-12-31 15:00:00,66.67,66.74,66.67,66.72,60000.0,66.2732,66.3428,66.2732,66.3229,60000.0
2019-12-31 15:05:00,66.72,66.72,66.69,66.69,75960.0,66.3229,66.3229,66.2931,66.2931,75960.0
2019-12-31 15:10:00,66.7,66.72,66.7,66.7,68340.0,66.303,66.3229,66.303,66.303,68340.0
2019-12-31 15:15:00,66.68,66.76,66.68,66.73,85080.0,66.2831,66.3627,66.2831,66.3328,85080.0
2019-12-31 15:20:00,66.75,66.75,66.7,66.72,137200.0,66.3527,66.3527,66.303,66.3229,137200.0
2019-12-31 15:25:00,66.72,66.73,66.66,66.68,62100.0,66.3229,66.3328,66.2633,66.2831,62100.0
2019-12-31 15:30:00,66.7,66.72,66.67,66.7,103580.0,66.303,66.3229,66.2732,66.303,103580.0
2019-12-31 15:35:00,66.71,66.72,66.7,66.71,38000.0,66.313,66.3229,66.303,66.313,38000.0
2019-12-31 15:40:00,66.71,66.73,66.7,66.71,78000.0,66.313,66.3328,66.303,66.313,78000.0
2019-12-31 15:45:00,66.71,66.75,66.67,66.68,185500.0,66.313,66.3527,66.2732,66.2831,185500.0
2019-12-31 15:50:00,66.69,66.84,66.64,66.82,508920.0,66.2931,66.4422,66.2434,66.4223,508920.0
2019-12-31 15:55:00,66.85,66.9,66.75,66.84,720340.0,66.4521,66.5018,66.3527,66.4422,720340.0
2020-01-02 09:30:00,67.08,67.61,67.08,67.61,1233100.0,66.6808,67.2076,66.6808,67.2076,1233100.0
2020-01-02 09:35:00,67.62,67.83,67.6,67.83,347300.0,67.2175,67.4263,67.1977,67.4263,347300.0
2020-01-02 09:40:00,67.85,67.87,67.74,67.78,172480.0,67.4462,67.4661,67.3368,67.3766,172480.0
2020-01-02 09:45:00,67.76,67.85,67.74,67.81,215400.0,67.3567,67.4462,67.3368,67.4064,215400.0
2020-01-02 09:50:00,67.8,67.85,67.76,67.82,318220.0,67.3965,67.4462,67.3567,67.4164,318220.0
2020-01-02 09:55:00,67.84,67.92,67.82,67.92,217620.0,67.4362,67.5158,67.4164,67.5158,217620.0
2020-01-02 10:00:00,67.92,67.92,67.75,67.75,247400.0,67.5158,67.5158,67.3468,67.3468,247400.0
2020-01-02 10:05:00,67.77,67.77,67.69,67.7,116580.0,67.3667,67.3667,67.2871,67.2971,116580.0
2020-01-02 10:10:00,67.71,67.73,67.62,67.62,145940.0,67.307,67.3269,67.2175,67.2175,145940.0
2020-01-02 10:15:00,67.61,67.61,67.46,67.6,204620.0,67.2076,67.2076,67.0585,67.1977,204620.0
2020-01-02 10:20:00,67.59,67.59,67.43,67.44,87780.0,67.1877,67.1877,67.0287,67.0386,87780.0
2020-01-02 10:25:00,67.45,67.54,67.41,67.47,153700.0,67.0486,67.138,67.0088,67.0684,153700.0
2020-01-02 10:30:00,67.48,67.49,67.39,67.45,67180.0,67.0784,67.0883,66.9889,67.0486,67180.0
2020-01-02 10:35:00,67.43,67.43,67.36,67.42,119140.0,67.0287,67.0287,66.9591,67.0187,119140.0
2020-01-02 10:40:00,67.41,67.45,67.4,67.44,93200.0,67.0088,67.0486,66.9989,67.0386,93200.0
2020-01-02 10:45:00,67.45,67.47,67.41,67.47,84640.0,67.0486,67.0684,67.0088,67.0684,84640.0
2020-01-02 10:50:00,67.47,67.49,67.44,67.47,173820.0,67.0684,67.0883,67.0386,67.0684,173820.0
2020-01-02 10:55:00,67.52,67.59,67.51,67.59,142520.0,67.1181,67.1877,67.1082,67.1877,142520.0
2020-01-02 11:00:00,67.59,67.63,67.59,67.63,69640.0,67.1877,67.2275,67.1877,67.2275,69640.0
2020-01-02 11:05:00,67.62,67.64,67.6,67.62,116240.0,67.2175,67.2374,67.1977,67.2175,116240.0
2020-01-02 11:10:00,67.62,67.68,67.62,67.65,101680.0,67.2175,67.2772,67.2175,67.2474,101680.0
2020-01-02 11:15:00,67.65,67.65,67.59,67.6,125200.0,67.2474,67.2474,67.1877,67.1977,125200.0
2020-01-02 11:20:00,67.62,67.69,67.61,67.69,84000.0,67.2175,67.2871,67.2076,67.2871,84000.0
2020-01-02 11:25:00,67.68,67.69,67.66,67.66,74000.0,67.2772,67.2871,67.2573,67.2573,74000.0
2020-01-02 11:30:00,67.66,67.69,67.58,67.58,114200.0,67.2573,67.2871,67.1778,67.1778,114200.0
2020-01-02 11:35:00,67.58,67.64,67.53,67.63,97140.0,67.1778,67.2374,67.1281,67.2275,97140.0
2020-01-02 11:40:00,67.62,67.63,67.57,67.58,86500.0,67.2175,67.2275,67.1678,67.1778,86500.0
2020-01-02 11:45:00,67.58,67.64,67.56,67.64,119960.0,67.1778,67.2374,67.1579,67.2374,119960.0
2020-01-02 11:50:00,67.64,67.67,67.63,67.67,53000.0,67.2374,67.2672,67.2275,67.2672,53000.0
2020-01-02 11:55:00,67.67,67.67,67.64,67.67,72200.0,67.2672,67.2672,67.2374,67.2672,72200.0
2020-01-02 12:00:00,67.67,67.67,67.62,67.66,89200.0,67.2672,67.2672,67.2175,67.2573,89200.0
2020-01-02 12:05:00,67.66,67.71,67.66,67.71,177640.0,67.2573,67.307,67.2573,67.307,177640.0
2020-01-02 12:10:00,67.7,67.72,67.69,67.69,93720.0,67.2971,67.3169,67.2871,67.2871,93720.0
2020-01-02 12:15:00,67.68,67.78,67.66,67.76,201540.0,67.2772,67.3766,67.2573,67.3567,201540.0
2020-01-02 12:20:00,67.75,67.78,67.75,67.76,119880.0,67.3468,67.3766,67.3468,67.3567,119880.0
2020-01-02 12:25:00,67.77,67.8,67.74,67.75,108660.0,67.3667,67.3965,67.3368,67.3468,108660.0
2020-01-02 12:30:00,67.74,67.79,67.74,67.77,69440.0,67.3368,67.3865,67.3368,67.3667,69440.0
2020-01-02 12:35:00,67.79,67.87,67.78,67.87,101000.0,67.3865,67.4661,67.3766,67.4661,101000.0
2020-01-02 12:40:00,67.85,67.89,67.85,67.86,74140.0,67.4462,67.4859,67.4462,67.4561,74140.0
2020-01-02 12:45:00,67.86,67.92,67.86,67.91,97460.0,67.4561,67.5158,67.4561,67.5058,97460.0
2020-01-02 12:50:00,67.91,67.91,67.86,67.87,145920.0,67.5058,67.5058,67.4561,67.4661,145920.0
2020-01-02 12:55:00,67.86,67.87,67.84,67.87,81060.0,67.4561,67.4661,67.4362,67.4661,81060.0
2020-01-02 13:00:00,67.86,67.86,67.81,67.85,104900.0,67.4561,67.4561,67.4064,67.4462,104900.0
2020-01-02 13:05:00,67.86,67.9,67.85,67.9,84500.0,67.4561,67.4959,67.4462,67.4959,84500.0
2020-01-02 13:10:00,67.87,67.88,67.82,67.82,112340.0,67.4661,67.476,67.4164,67.4164,112340.0
2020-01-02 13:15:00,67.82,67.84,67.78,67.82,84540.0,67.4164,67.4362,67.3766,67.4164,84540.0
2020-01-02 13:20:00,67.83,67.84,67.82,67.84,77160.0,67.4263,67.4362,67.4164,67.4362,77160.0
2020-01-02 13:25:00,67.84,67.84,67.77,67.8,120880.0,67.4362,67.4362,67.3667,67.3965,120880.0
2020-01-02 13:30:00,67.8,67.82,67.79,67.82,48000.0,67.3965,67.4164,67.3865,67.4164,48000.0
2020-01-02 13:35:00,67.82,67.84,67.8,67.83,94640.0,67.4164,67.4362,67.3965,67.4263,94640.0
2020-01-02 13:40:00,67.83,67.83,67.8,67.81,103640.0,67.4263,67.4263,67.3965,67.4064,103640.0
2020-01-02 13:45:00,67.81,67.9,67.81,67.89,138040.0,67.4064,67.4959,67.4064,67.4859,138040.0
2020-01-02 13:50:00,67.89,67.9,67.87,67.89,71060.0,67.4859,67.4959,67.4661,67.4859,71060.0
2020-01-02 13:55:00,67.91,67.94,67.9,67.94,97700.0,67.5058,67.5356,67.4959,67.5356,97700.0
2020-01-02 14:00:00,67.94,67.98,67.94,67.98,58720.0,67.5356,67.5754,67.5356,67.5754,58720.0
2020-01-02 14:05:00,67.98,68.0,67.93,67.93,165540.0,67.5754,67.5953,67.5257,67.5257,165540.0
2020-01-02 14:10:00,67.94,67.99,67.92,67.97,74660.0,67.5356,67.5853,67.5158,67.5655,74660.0
2020-01-02 14:15:00,67.97,67.99,67.96,67.99,85020.0,67.5655,67.5853,67.5555,67.5853,85020.0
2020-01-02 14:20:00,68.0,68.05,67.99,68.05,185060.0,67.5953,67.645,67.5853,67.645,185060.0
2020-01-02 14:25:00,68.06,68.07,68.04,68.06,146540.0,67.6549,67.6649,67.635,67.6549,146540.0
2020-01-02 14:30:00,68.05,68.08,68.05,68.07,125000.0,67.645,67.6748,67.645,67.6649,125000.0
2020-01-02 14:35:00,68.07,68.1,68.06,68.08,129600.0,67.6649,67.6947,67.6549,67.6748,129600.0
2020-01-02 14:40:00,68.08,68.17,68.08,68.16,152020.0,67.6748,67.7643,67.6748,67.7543,152020.0
2020-01-02 14:45:00,68.16,68.2,68.14,68.18,239740.0,67.7543,67.7941,67.7344,67.7742,239740.0
2020-01-02 14:50:00,68.2,68.2,68.14,68.17,76880.0,67.7941,67.7941,67.7344,67.7643,76880.0
2020-01-02 14:55:00,68.17,68.19,68.15,68.18,96280.0,67.7643,67.7842,67.7444,67.7742,96280.0
2020-01-02 15:00:00,68.17,68.22,68.17,68.21,168120.0,67.7643,67.814,67.7643,67.804,168120.0
2020-01-02 15:05:00,68.2,68.25,68.19,68.23,105460.0,67.7941,67.8438,67.7842,67.8239,105460.0
2020-01-02 15:10:00,68.25,68.28,68.23,68.23,222220.0,67.8438,67.8736,67.8239,67.8239,222220.0
2020-01-02 15:15:00,68.23,68.24,68.18,68.2,102180.0,67.8239,67.8339,67.7742,67.7941,102180.0
2020-01-02 15:20:00,68.2,68.25,68.2,68.24,119760.0,67.7941,67.8438,67.7941,67.8339,119760.0
2020-01-02 15:25:00,68.24,68.25,68.22,68.25,162080.0,67.8339,67.8438,67.814,67.8438,162080.0
2020-01-02 15:30:00,68.25,68.25,68.2,68.22,161300.0,67.8438,67.8438,67.7941,67.814,161300.0
2020-01-02 15:35:00,68.22,68.29,68.22,68.28,308040.0,67.814,67.8836,67.814,67.8736,308040.0
2020-01-02 15:40:00,68.28,68.29,68.26,68.28,368920.0,67.8736,67.8836,67.8537,67.8736,368920.0
2020-01-02 15:45:00,68.28,68.29,68.22,68.23,395420.0,67.8736,67.8836,67.814,67.8239,395420.0
2020-01-02 15:50:00,68.26,68.36,68.21,68.32,457900.0,67.8537,67.9531,67.804,67.9134,457900.0
2020-01-02 15:55:00,68.35,68.41,68.23,68.39,825200.0,67.9432,68.0028,67.8239,67.983,825200.0
2020-01-03 09:30:00,67.39,67.92,67.28,67.92,805280.0,66.9889,67.5158,66.8796,67.5158,805280.0
2020-01-03 09:35:00,67.9,67.95,67.84,67.85,313840.0,67.4959,67.5456,67.4362,67.4462,313840.0
2020-01-03 09:40:00,67.89,68.13,67.89,68.13,130700.0,67.4859,67.7245,67.4859,67.7245,130700.0
2020-01-03 09:45:00,68.11,68.18,68.06,68.18,299100.0,67.7046,67.7742,67.6549,67.7742,299100.0
2020-01-03 09:50:00,68.23,68.23,68.16,68.18,236240.0,67.8239,67.8239,67.7543,67.7742,236240.0
2020-01-03 09:55:00,68.16,68.18,68.08,68.12,217580.0,67.7543,67.7742,67.6748,67.7146,217580.0
2020-01-03 10:00:00,68.1,68.13,67.99,68.13,306460.0,67.6947,67.7245,67.5853,67.7245,306460.0
2020-01-03 10:05:00,68.09,68.2,68.05,68.19,226920.0,67.6847,67.7941,67.645,67.7842,226920.0
2020-01-03 10:10:00,68.14,68.18,68.09,68.15,118040.0,67.7344,67.7742,67.6847,67.7444,118040.0
2020-01-03 10:15:00,68.14,68.25,68.14,68.16,207340.0,67.7344,67.8438,67.7344,67.7543,207340.0
2020-01-03 10:20:00,68.15,68.26,68.11,68.21,93820.0,67.7444,67.8537,67.7046,67.804,93820.0
2020-01-03 10:25:00,68.2,68.26,68.2,68.26,50000.0,67.7941,67.8537,67.7941,67.8537,50000.0
2020-01-03 10:30:00,68.26,68.26,68.18,68.23,153740.0,67.8537,67.8537,67.7742,67.8239,153740.0
2020-01-03 10:35:00,68.25,68.25,68.18,68.19,154000.0,67.8438,67.8438,67.7742,67.7842,154000.0
2020-01-03 10:40:00,68.2,68.3,68.2,68.25,212180.0,67.7941,67.8935,67.7941,67.8438,212180.0
2020-01-03 10:45:00,68.26,68.29,68.21,68.21,115600.0,67.8537,67.8836,67.804,67.804,115600.0
2020-01-03 10:50:00,68.22,68.22,68.09,68.13,154540.0,67.814,67.814,67.6847,67.7245,154540.0
2020-01-03 10:55:00,68.12,68.16,68.1,68.14,98000.0,67.7146,67.7543,67.6947,67.7344,98000.0
2020-01-03 11:00:00,68.13,68.15,68.11,68.12,47300.0,67.7245,67.7444,67.7046,67.7146,47300.0
2020-01-03 11:05:00,68.11,68.22,68.11,68.21,168600.0,67.7046,67.814,67.7046,67.804,168600.0
2020-01-03 11:10:00,68.21,68.28,68.18,68.27,113340.0,67.804,67.8736,67.7742,67.8637,113340.0
2020-01-03 11:15:00,68.25,68.28,68.23,68.28,51500.0,67.8438,67.8736,67.8239,67.8736,51500.0
2020-01-03 11:20:00,68.28,68.34,68.28,68.29,81800.0,67.8736,67.9333,67.8736,67.8836,81800.0
2020-01-03 11:25:00,68.29,68.3,68.21,68.21,106800.0,67.8836,67.8935,67.804,67.804,106800.0
2020-01-03 11:30:00,68.21,68.26,68.19,68.24,64680.0,67.804,67.8537,67.7842,67.8339,64680.0
2020-01-03 11:35:00,68.22,68.23,68.22,68.23,14000.0,67.814,67.8239,67.814,67.8239,14000.0
2020-01-03 11:40:00,68.23,68.3,68.23,68.25,116000.0,67.8239,67.8935,67.8239,67.8438,116000.0
2020-01-03 11:45:00,68.3,68.3,68.24,68.24,48680.0,67.8935,67.8935,67.8339,67.8339,48680.0
2020-01-03 11:50:00,68.26,68.28,68.23,68.27,104540.0,67.8537,67.8736,67.8239,67.8637,104540.0
2020-01-03 11:55:00,68.25,68.29,68.25,68.27,91920.0,67.8438,67.8836,67.8438,67.8637,91920.0
2020-01-03 12:00:00,68.27,68.34,68.27,68.34,61640.0,67.8637,67.9333,67.8637,67.9333,61640.0
2020-01-03 12:05:00,68.34,68.4,68.34,68.36,176280.0,67.9333,67.9929,67.9333,67.9531,176280.0
2020-01-03 12:10:00,68.38,68.42,68.36,68.38,119000.0,67.973,68.0128,67.9531,67.973,119000.0
2020-01-03 12:15:00,68.38,68.42,68.38,68.41,58000.0,67.973,68.0128,67.973,68.0028,58000.0
2020-01-03 12:20:00,68.43,68.43,68.39,68.43,66080.0,68.0227,68.0227,67.983,68.0227,66080.0
2020-01-03 12:25:00,68.43,68.55,68.42,68.52,123500.0,68.0227,68.142,68.0128,68.1122,123500.0
2020-01-03 12:30:00,68.51,68.56,68.5,68.51,89180.0,68.1022,68.1519,68.0923,68.1022,89180.0
2020-01-03 12:35:00,68.53,68.54,68.52,68.54,65820.0,68.1221,68.1321,68.1122,68.1321,65820.0
2020-01-03 12:40:00,68.55,68.59,68.55,68.58,170000.0,68.142,68.1818,68.142,68.1718,170000.0
2020-01-03 12:45:00,68.59,68.63,68.57,68.58,125480.0,68.1818,68.2215,68.1619,68.1718,125480.0
2020-01-03 12:50:00,68.59,68.61,68.58,68.58,87400.0,68.1818,68.2017,68.1718,68.1718,87400.0
2020-01-03 12:55:00,68.58,68.58,68.52,68.53,105360.0,68.1718,68.1718,68.1122,68.1221,105360.0
2020-01-03 13:00:00,68.55,68.56,68.53,68.54,51880.0,68.142,68.1519,68.1221,68.1321,51880.0
2020-01-03 13:05:00,68.54,68.58,68.54,68.56,73860.0,68.1321,68.1718,68.1321,68.1519,73860.0
2020-01-03 13:10:00,68.57,68.6,68.56,68.58,88340.0,68.1619,68.1917,68.1519,68.1718,88340.0
2020-01-03 13:15:00,68.58,68.59,68.5,68.5,131520.0,68.1718,68.1818,68.0923,68.0923,131520.0
2020-01-03 13:20:00,68.5,68.55,68.49,68.55,77960.0,68.0923,68.142,68.0824,68.142,77960.0
2020-01-03 13:25:00,68.55,68.56,68.54,68.54,118100.0,68.142,68.1519,68.1321,68.1321,118100.0
2020-01-03 13:30:00,68.54,68.55,68.47,68.47,295380.0,68.1321,68.142,68.0625,68.0625,295380.0
2020-01-03 13:35:00,68.41,68.41,68.22,68.36,210280.0,68.0028,68.0028,67.814,67.9531,210280.0
2020-01-03 13:40:00,68.38,68.48,68.38,68.42,108140.0,67.973,68.0724,67.973,68.0128,108140.0
2020-01-03 13:45:00,68.41,68.43,68.39,68.43,34180.0,68.0028,68.0227,67.983,68.0227,34180.0
2020-01-03 13:50:00,68.43,68.44,68.37,68.38,45200.0,68.0227,68.0327,67.9631,67.973,45200.0
2020-01-03 13:55:00,68.36,68.36,68.3,68.34,22000.0,67.9531,67.9531,67.8935,67.9333,22000.0
2020-01-03 14:00:00,68.34,68.36,68.26,68.3,49400.0,67.9333,67.9531,67.8537,67.8935,49400.0
2020-01-03 14:05:00,68.27,68.32,68.26,68.29,44760.0,67.8637,67.9134,67.8537,67.8836,44760.0
2020-01-03 14:10:00,68.32,68.34,68.29,68.32,41080.0,67.9134,67.9333,67.8836,67.9134,41080.0
2020-01-03 14:15:00,68.27,68.32,68.27,68.3,61240.0,67.8637,67.9134,67.8637,67.8935,61240.0
2020-01-03 14:20:00,68.3,68.32,68.28,68.28,66000.0,67.8935,67.9134,67.8736,67.8736,66000.0
2020-01-03 14:25:00,68.3,68.3,68.25,68.28,30000.0,67.8935,67.8935,67.8438,67.8736,30000.0
2020-01-03 14:30:00,68.29,68.29,68.25,68.25,50000.0,67.8836,67.8836,67.8438,67.8438,50000.0
2020-01-03 14:35:00,68.25,68.32,68.25,68.32,58600.0,67.8438,67.9134,67.8438,67.9134,58600.0
2020-01-03 14:40:00,68.32,68.32,68.29,68.31,56840.0,67.9134,67.9134,67.8836,67.9034,56840.0
2020-01-03 14:45:00,68.3,68.31,68.26,68.31,54020.0,67.8935,67.9034,67.8537,67.9034,54020.0
2020-01-03 14:50:00,68.32,68.34,68.29,68.34,46040.0,67.9134,67.9333,67.8836,67.9333,46040.0
2020-01-03 14:55:00,68.35,68.38,68.34,68.35,100300.0,67.9432,67.973,67.9333,67.9432,100300.0
2020-01-03 15:00:00,68.34,68.41,68.33,68.41,89200.0,67.9333,68.0028,67.9233,68.0028,89200.0
2020-01-03 15:05:00,68.39,68.4,68.31,68.32,110000.0,67.983,67.9929,67.9034,67.9134,110000.0
2020-01-03 15:10:00,68.31,68.32,68.27,68.29,216360.0,67.9034,67.9134,67.8637,67.8836,216360.0
2020-01-03 15:15:00,68.28,68.29,68.25,68.29,64000.0,67.8736,67.8836,67.8438,67.8836,64000.0
2020-01-03 15:20:00,68.29,68.32,68.22,68.22,105620.0,67.8836,67.9134,67.814,67.814,105620.0
2020-01-03 15:25:00,68.22,68.25,68.22,68.24,106700.0,67.814,67.8438,67.814,67.8339,106700.0
2020-01-03 15:30:00,68.23,68.23,68.13,68.16,221220.0,67.8239,67.8239,67.7245,67.7543,221220.0
2020-01-03 15:35:00,68.16,68.24,68.15,68.23,391540.0,67.7543,67.8339,67.7444,67.8239,391540.0
2020-01-03 15:40:00,68.23,68.26,68.19,68.19,309900.0,67.8239,67.8537,67.7842,67.7842,309900.0
2020-01-03 15:45:00,68.19,68.22,68.14,68.14,207040.0,67.7842,67.814,67.7344,67.7344,207040.0
2020-01-03 15:50:00,68.13,68.21,68.05,68.05,700000.0,67.7245,67.804,67.645,67.645,700000.0
2020-01-03 15:55:00,68.07,68.13,67.97,67.97,1091480.0,67.6649,67.7245,67.5655,67.5655,1091480.0
2020-01-06 09:30:00,67.55,68.19,67.5,68.12,822100.0,67.148,67.7842,67.0983,67.7146,822100.0
2020-01-06 09:35:00,68.1,68.28,68.1,68.23,301900.0,67.6947,67.8736,67.6947,67.8239,301900.0
2020-01-06 09:40:00,68.28,68.56,68.27,68.44,307200.0,67.8736,68.1519,67.8637,68.0327,307200.0
2020-01-06 09:45:00,68.44,68.67,68.34,68.6,300380.0,68.0327,68.2613,67.9333,68.1917,300380.0
2020-01-06 09:50:00,68.63,68.84,68.63,68.8,375280.0,68.2215,68.4303,68.2215,68.3905,375280.0
2020-01-06 09:55:00,68.79,68.93,68.78,68.9,542020.0,68.3806,68.5197,68.3706,68.4899,542020.0
2020-01-06 10:00:00,68.9,69.15,68.89,69.1,368160.0,68.4899,68.7384,68.48,68.6887,368160.0
2020-01-06 10:05:00,69.14,69.29,69.14,69.25,411840.0,68.7285,68.8776,68.7285,68.8378,411840.0
2020-01-06 10:10:00,69.24,69.44,69.21,69.44,375680.0,68.8279,69.0267,68.7981,69.0267,375680.0
2020-01-06 10:15:00,69.44,69.65,69.42,69.65,396100.0,69.0267,69.2355,69.0068,69.2355,396100.0
2020-01-06 10:20:00,69.67,69.83,69.62,69.71,436380.0,69.2553,69.4144,69.2056,69.2951,436380.0
2020-01-06 10:25:00,69.71,69.74,69.53,69.56,241760.0,69.2951,69.3249,69.1162,69.146,241760.0
2020-01-06 10:30:00,69.55,69.61,69.44,69.45,242320.0,69.1361,69.1957,69.0267,69.0367,242320.0
2020-01-06 10:35:00,69.42,69.5,69.38,69.43,254040.0,69.0068,69.0864,68.9671,69.0168,254040.0
2020-01-06 10:40:00,69.4,69.69,69.38,69.63,185340.0,68.9869,69.2752,68.9671,69.2156,185340.0
2020-01-06 10:45:00,69.62,69.62,69.5,69.61,225000.0,69.2056,69.2056,69.0864,69.1957,225000.0
2020-01-06 10:50:00,69.56,69.63,69.51,69.53,191780.0,69.146,69.2156,69.0963,69.1162,191780.0
2020-01-06 10:55:00,69.56,69.58,69.5,69.54,216180.0,69.146,69.1659,69.0864,69.1261,216180.0
2020-01-06 11:00:00,69.56,69.57,69.47,69.53,226380.0,69.146,69.1559,69.0565,69.1162,226380.0
2020-01-06 11:05:00,69.5,69.63,69.5,69.56,224160.0,69.0864,69.2156,69.0864,69.146,224160.0
2020-01-06 11:10:00,69.58,69.64,69.55,69.59,127100.0,69.1659,69.2255,69.1361,69.1758,127100.0
2020-01-06 11:15:00,69.57,69.65,69.54,69.6,247560.0,69.1559,69.2355,69.1261,69.1858,247560.0
2020-01-06 11:20:00,69.59,69.62,69.55,69.57,149400.0,69.1758,69.2056,69.1361,69.1559,149400.0
2020-01-06 11:25:00,69.57,69.63,69.52,69.59,208300.0,69.1559,69.2156,69.1062,69.1758,208300.0
2020-01-06 11:30:00,69.59,69.63,69.55,69.55,80540.0,69.1758,69.2156,69.1361,69.1361,80540.0
2020-01-06 11:35:00,69.54,69.63,69.5,69.52,216000.0,69.1261,69.2156,69.0864,69.1062,216000.0
2020-01-06 11:40:00,69.53,69.59,69.52,69.55,68700.0,69.1162,69.1758,69.1062,69.1361,68700.0
2020-01-06 11:45:00,69.55,69.6,69.53,69.55,123580.0,69.1361,69.1858,69.1162,69.1361,123580.0
2020-01-06 11:50:00,69.54,69.54,69.42,69.42,100860.0,69.1261,69.1261,69.0068,69.0068,100860.0
2020-01-06 11:55:00,69.42,69.45,69.39,69.39,140000.0,69.0068,69.0367,68.977,68.977,140000.0
2020-01-06 12:00:00,69.39,69.42,69.34,69.34,114000.0,68.977,69.0068,68.9273,68.9273,114000.0
2020-01-06 12:05:00,69.32,69.43,69.32,69.42,911600.0,68.9074,69.0168,68.9074,69.0068,911600.0
2020-01-06 12:10:00,69.43,69.44,69.42,69.43,285380.0,69.0168,69.0267,69.0068,69.0168,285380.0
2020-01-06 12:15:00,69.43,69.47,69.42,69.44,89480.0,69.0168,69.0565,69.0068,69.0267,89480.0
2020-01-06 12:20:00,69.42,69.49,69.41,69.48,54300.0,69.0068,69.0764,68.9969,69.0665,54300.0
2020-01-06 12:25:00,69.48,69.49,69.45,69.45,97940.0,69.0665,69.0764,69.0367,69.0367,97940.0
2020-01-06 12:30:00,69.45,69.45,69.36,69.37,55180.0,69.0367,69.0367,68.9472,68.9571,55180.0
2020-01-06 12:35:00,69.37,69.37,69.28,69.3,85220.0,68.9571,68.9571,68.8677,68.8875,85220.0
2020-01-06 12:40:00,69.3,69.4,69.3,69.38,96160.0,68.8875,68.9869,68.8875,68.9671,96160.0
2020-01-06 12:45:00,69.37,69.38,69.33,69.33,75700.0,68.9571,68.9671,68.9174,68.9174,75700.0
2020-01-06 12:50:00,69.33,69.36,69.28,69.3,82720.0,68.9174,68.9472,68.8677,68.8875,82720.0
2020-01-06 12:55:00,69.3,69.31,69.28,69.31,66060.0,68.8875,68.8975,68.8677,68.8975,66060.0
2020-01-06 13:00:00,69.32,69.39,69.32,69.38,56000.0,68.9074,68.977,68.9074,68.9671,56000.0
2020-01-06 13:05:00,69.38,69.47,69.38,69.42,228660.0,68.9671,69.0565,68.9671,69.0068,228660.0
2020-01-06 13:10:00,69.43,69.54,69.42,69.5,92040.0,69.0168,69.1261,69.0068,69.0864,92040.0
2020-01-06 13:15:00,69.49,69.49,69.36,69.36,88580.0,69.0764,69.0764,68.9472,68.9472,88580.0
2020-01-06 13:20:00,69.37,69.43,69.37,69.43,59220.0,68.9571,69.0168,68.9571,69.0168,59220.0
2020-01-06 13:25:00,69.44,69.44,69.35,69.39,66300.0,69.0267,69.0267,68.9372,68.977,66300.0
2020-01-06 13:30:00,69.38,69.44,69.34,69.36,98660.0,68.9671,69.0267,68.9273,68.9472,98660.0
2020-01-06 13:35:00,69.35,69.37,69.33,69.34,93600.0,68.9372,68.9571,68.9174,68.9273,93600.0
2020-01-06 13:40:00,69.34,69.37,69.32,69.33,68360.0,68.9273,68.9571,68.9074,68.9174,68360.0
2020-01-06 13:45:00,69.32,69.35,69.25,69.27,155560.0,68.9074,68.9372,68.8378,68.8577,155560.0
2020-01-06 13:50:00,69.26,69.29,69.24,69.26,127720.0,68.8478,68.8776,68.8279,68.8478,127720.0
2020-01-06 13:55:00,69.29,69.31,69.26,69.26,77000.0,68.8776,68.8975,68.8478,68.8478,77000.0
2020-01-06 14:00:00,69.26,69.26,69.23,69.25,132560.0,68.8478,68.8478,68.818,68.8378,132560.0
2020-01-06 14:05:00,69.26,69.3,69.25,69.29,155360.0,68.8478,68.8875,68.8378,68.8776,155360.0
2020-01-06 14:10:00,69.28,69.42,69.26,69.41,366220.0,68.8677,69.0068,68.8478,68.9969,366220.0
2020-01-06 14:15:00,69.39,69.4,69.33,69.33,104280.0,68.977,68.9869,68.9174,68.9174,104280.0
2020-01-06 14:20:00,69.33,69.36,69.31,69.35,91820.0,68.9174,68.9472,68.8975,68.9372,91820.0
2020-01-06 14:25:00,69.36,69.37,69.28,69.34,78200.0,68.9472,68.9571,68.8677,68.9273,78200.0
2020-01-06 14:30:00,69.31,69.36,69.29,69.34,55000.0,68.8975,68.9472,68.8776,68.9273,55000.0
2020-01-06 14:35:00,69.37,69.39,69.35,69.36,105220.0,68.9571,68.977,68.9372,68.9472,105220.0
2020-01-06 14:40:00,69.37,69.37,69.28,69.36,82120.0,68.9571,68.9571,68.8677,68.9472,82120.0
2020-01-06 14:45:00,69.37,69.38,69.33,69.33,72040.0,68.9571,68.9671,68.9174,68.9174,72040.0
2020-01-06 14:50:00,69.35,69.4,69.33,69.38,68820.0,68.9372,68.9869,68.9174,68.9671,68820.0
2020-01-06 14:55:00,69.38,69.44,69.38,69.41,42560.0,68.9671,69.0267,68.9671,68.9969,42560.0
2020-01-06 15:00:00,69.42,69.42,69.38,69.38,94000.0,69.0068,69.0068,68.9671,68.9671,94000.0
2020-01-06 15:05:00,69.38,69.43,69.36,69.43,103000.0,68.9671,69.0168,68.9472,69.0168,103000.0
2020-01-06 15:10:00,69.42,69.53,69.41,69.52,113460.0,69.0068,69.1162,68.9969,69.1062,113460.0
2020-01-06 15:15:00,69.52,69.58,69.48,69.48,140460.0,69.1062,69.1659,69.0665,69.0665,140460.0
2020-01-06 15:20:00,69.49,69.58,69.47,69.57,150540.0,69.0764,69.1659,69.0565,69.1559,150540.0
2020-01-06 15:25:00,69.57,69.61,69.54,69.54,152720.0,69.1559,69.1957,69.1261,69.1261,152720.0
2020-01-06 15:30:00,69.55,69.6,69.5,69.6,183500.0,69.1361,69.1858,69.0864,69.1858,183500.0
2020-01-06 15:35:00,69.59,69.59,69.52,69.59,145200.0,69.1758,69.1758,69.1062,69.1758,145200.0
2020-01-06 15:40:00,69.6,69.72,69.6,69.71,374180.0,69.1858,69.305,69.1858,69.2951,374180.0
2020-01-06 15:45:00,69.7,69.77,69.68,69.73,393600.0,69.2852,69.3547,69.2653,69.315,393600.0
2020-01-06 15:50:00,69.76,69.77,69.68,69.7,773380.0,69.3448,69.3547,69.2653,69.2852,773380.0
2020-01-06 15:55:00,69.73,69.75,69.65,69.69,891260.0,69.315,69.3349,69.2355,69.2752,891260.0
2020-01-07 09:30:00,69.9,69.9,69.55,69.79,1009640.0,69.484,69.484,69.1361,69.3746,1009640.0
2020-01-07 09:35:00,69.82,69.93,69.65,69.72,412160.0,69.4044,69.5138,69.2355,69.305,412160.0
2020-01-07 09:40:00,69.62,69.73,69.59,69.59,208980.0,69.2056,69.315,69.1758,69.1758,208980.0
2020-01-07 09:45:00,69.62,69.65,69.53,69.57,227560.0,69.2056,69.2355,69.1162,69.1559,227560.0
2020-01-07 09:50:00,69.57,69.68,69.53,69.55,199420.0,69.1559,69.2653,69.1162,69.1361,199420.0
2020-01-07 09:55:00,69.55,69.76,69.52,69.76,184300.0,69.1361,69.3448,69.1062,69.3448,184300.0
2020-01-07 10:00:00,69.74,69.88,69.72,69.86,202480.0,69.3249,69.4641,69.305,69.4442,202480.0
2020-01-07 10:05:00,69.87,69.99,69.83,69.96,311800.0,69.4542,69.5734,69.4144,69.5436,311800.0
2020-01-07 10:10:00,69.95,70.09,69.94,70.01,390980.0,69.5337,69.6728,69.5237,69.5933,390980.0
2020-01-07 10:15:00,70.02,70.07,69.97,70.02,257820.0,69.6033,69.653,69.5536,69.6033,257820.0
2020-01-07 10:20:00,70.0,70.12,69.99,70.08,305260.0,69.5834,69.7027,69.5734,69.6629,305260.0
2020-01-07 10:25:00,70.08,70.15,70.03,70.07,407980.0,69.6629,69.7325,69.6132,69.653,407980.0
2020-01-07 10:30:00,70.09,70.12,69.78,69.87,290120.0,69.6728,69.7027,69.3647,69.4542,290120.0
2020-01-07 10:35:00,69.89,69.9,69.76,69.76,165000.0,69.474,69.484,69.3448,69.3448,165000.0
2020-01-07 10:40:00,69.77,69.84,69.75,69.8,167160.0,69.3547,69.4243,69.3349,69.3846,167160.0
2020-01-07 10:45:00,69.79,69.85,69.76,69.8,132420.0,69.3746,69.4343,69.3448,69.3846,132420.0
2020-01-07 10:50:00,69.79,69.81,69.71,69.81,140660.0,69.3746,69.3945,69.2951,69.3945,140660.0
2020-01-07 10:55:00,69.78,69.92,69.78,69.91,86560.0,69.3647,69.5039,69.3647,69.4939,86560.0
2020-01-07 11:00:00,69.92,69.97,69.91,69.96,107800.0,69.5039,69.5536,69.4939,69.5436,107800.0
2020-01-07 11:05:00,69.97,69.98,69.9,69.95,95320.0,69.5536,69.5635,69.484,69.5337,95320.0
2020-01-07 11:10:00,69.95,69.99,69.93,69.99,106660.0,69.5337,69.5734,69.5138,69.5734,106660.0
2020-01-07 11:15:00,69.98,70.01,69.94,70.01,121760.0,69.5635,69.5933,69.5237,69.5933,121760.0
2020-01-07 11:20:00,70.0,70.08,69.96,70.08,134440.0,69.5834,69.6629,69.5436,69.6629,134440.0
2020-01-07 11:25:00,70.08,70.09,69.95,69.95,153200.0,69.6629,69.6728,69.5337,69.5337,153200.0
2020-01-07 11:30:00,69.94,70.02,69.88,69.91,162420.0,69.5237,69.6033,69.4641,69.4939,162420.0
2020-01-07 11:35:00,69.93,69.94,69.9,69.93,103180.0,69.5138,69.5237,69.484,69.5138,103180.0
2020-01-07 11:40:00,69.92,69.94,69.9,69.9,128940.0,69.5039,69.5237,69.484,69.484,128940.0
2020-01-07 11:45:00,69.9,69.92,69.85,69.85,97000.0,69.484,69.5039,69.4343,69.4343,97000.0
2020-01-07 11:50:00,69.86,69.89,69.83,69.83,69000.0,69.4442,69.474,69.4144,69.4144,69000.0
2020-01-07 11:55:00,69.83,69.88,69.81,69.86,89320.0,69.4144,69.4641,69.3945,69.4442,89320.0
2020-01-07 12:00:00,69.85,69.92,69.85,69.9,69000.0,69.4343,69.5039,69.4343,69.484,69000.0
2020-01-07 12:05:00,69.9,69.95,69.9,69.92,104280.0,69.484,69.5337,69.484,69.5039,104280.0
2020-01-07 12:10:00,69.92,69.93,69.84,69.87,126000.0,69.5039,69.5138,69.4243,69.4542,126000.0
2020-01-07 12:15:00,69.86,69.92,69.85,69.91,85000.0,69.4442,69.5039,69.4343,69.4939,85000.0
2020-01-07 12:20:00,69.91,69.94,69.89,69.94,83600.0,69.4939,69.5237,69.474,69.5237,83600.0
2020-01-07 12:25:00,69.95,69.96,69.93,69.95,123300.0,69.5337,69.5436,69.5138,69.5337,123300.0
2020-01-07 12:30:00,69.94,69.94,69.87,69.9,178320.0,69.5237,69.5237,69.4542,69.484,178320.0
2020-01-07 12:35:00,69.9,69.93,69.89,69.91,93440.0,69.484,69.5138,69.474,69.4939,93440.0
2020-01-07 12:40:00,69.91,69.92,69.87,69.89,108460.0,69.4939,69.5039,69.4542,69.474,108460.0
2020-01-07 12:45:00,69.89,69.9,69.85,69.85,106560.0,69.474,69.484,69.4343,69.4343,106560.0
2020-01-07 12:50:00,69.85,69.89,69.84,69.85,111000.0,69.4343,69.474,69.4243,69.4343,111000.0
2020-01-07 12:55:00,69.86,69.9,69.86,69.88,42000.0,69.4442,69.484,69.4442,69.4641,42000.0
2020-01-07 13:00:00,69.88,69.9,69.86,69.86,58240.0,69.4641,69.484,69.4442,69.4442,58240.0
2020-01-07 13:05:00,69.84,69.89,69.84,69.88,40000.0,69.4243,69.474,69.4243,69.4641,40000.0
2020-01-07 13:10:00,69.89,69.94,69.89,69.93,58660.0,69.474,69.5237,69.474,69.5138,58660.0
2020-01-07 13:15:00,69.93,69.95,69.93,69.94,66860.0,69.5138,69.5337,69.5138,69.5237,66860.0
2020-01-07 13:20:00,69.95,70.0,69.95,69.97,72880.0,69.5337,69.5834,69.5337,69.5536,72880.0
2020-01-07 13:25:00,69.97,70.01,69.96,70.0,85860.0,69.5536,69.5933,69.5436,69.5834,85860.0
2020-01-07 13:30:00,69.99,70.01,69.97,69.99,96600.0,69.5734,69.5933,69.5536,69.5734,96600.0
2020-01-07 13:35:00,70.01,70.01,69.97,69.99,185100.0,69.5933,69.5933,69.5536,69.5734,185100.0
2020-01-07 13:40:00,69.99,70.01,69.94,69.94,150480.0,69.5734,69.5933,69.5237,69.5237,150480.0
2020-01-07 13:45:00,69.94,69.98,69.92,69.97,131000.0,69.5237,69.5635,69.5039,69.5536,131000.0
2020-01-07 13:50:00,69.98,69.99,69.94,69.98,180580.0,69.5635,69.5734,69.5237,69.5635,180580.0
2020-01-07 13:55:00,69.99,70.01,69.98,70.01,75500.0,69.5734,69.5933,69.5635,69.5933,75500.0
2020-01-07 14:00:00,70.01,70.01,69.91,69.92,267000.0,69.5933,69.5933,69.4939,69.5039,267000.0
2020-01-07 14:05:00,69.92,69.95,69.9,69.93,76760.0,69.5039,69.5337,69.484,69.5138,76760.0
2020-01-07 14:10:00,69.92,69.94,69.9,69.9,132020.0,69.5039,69.5237,69.484,69.484,132020.0
2020-01-07 14:15:00,69.91,69.92,69.85,69.86,136240.0,69.4939,69.5039,69.4343,69.4442,136240.0
2020-01-07 14:20:00,69.87,69.9,69.86,69.9,236640.0,69.4542,69.484,69.4442,69.484,236640.0
2020-01-07 14:25:00,69.91,69.94,69.89,69.9,130460.0,69.4939,69.5237,69.474,69.484,130460.0
2020-01-07 14:30:00,69.89,69.9,69.84,69.9,124500.0,69.474,69.484,69.4243,69.484,124500.0
2020-01-07 14:35:00,69.9,69.91,69.84,69.85,266680.0,69.484,69.4939,69.4243,69.4343,266680.0
2020-01-07 14:40:00,69.85,69.86,69.83,69.86,215260.0,69.4343,69.4442,69.4144,69.4442,215260.0
2020-01-07 14:45:00,69.86,69.89,69.84,69.87,102160.0,69.4442,69.474,69.4243,69.4542,102160.0
2020-01-07 14:50:00,69.87,69.87,69.83,69.84,264500.0,69.4542,69.4542,69.4144,69.4243,264500.0
2020-01-07 14:55:00,69.84,69.89,69.83,69.87,193680.0,69.4243,69.474,69.4144,69.4542,193680.0
2020-01-07 15:00:00,69.87,69.9,69.86,69.88,163640.0,69.4542,69.484,69.4442,69.4641,163640.0
2020-01-07 15:05:00,69.85,69.89,69.85,69.88,154720.0,69.4343,69.474,69.4343,69.4641,154720.0
2020-01-07 15:10:00,69.88,69.9,69.86,69.89,238640.0,69.4641,69.484,69.4442,69.474,238640.0
2020-01-07 15:15:00,69.87,69.88,69.86,69.86,113500.0,69.4542,69.4641,69.4442,69.4442,113500.0
2020-01-07 15:20:00,69.88,69.88,69.82,69.83,148000.0,69.4641,69.4641,69.4044,69.4144,148000.0
2020-01-07 15:25:00,69.82,69.84,69.8,69.82,76000.0,69.4044,69.4243,69.3846,69.4044,76000.0
2020-01-07 15:30:00,69.81,69.81,69.77,69.77,214920.0,69.3945,69.3945,69.3547,69.3547,214920.0
2020-01-07 15:35:00,69.76,69.76,69.74,69.74,142220.0,69.3448,69.3448,69.3249,69.3249,142220.0
2020-01-07 15:40:00,69.74,69.76,69.71,69.76,271820.0,69.3249,69.3448,69.2951,69.3448,271820.0
2020-01-07 15:45:00,69.76,69.77,69.66,69.66,238200.0,69.3448,69.3547,69.2454,69.2454,238200.0
2020-01-07 15:50:00,69.62,69.76,69.6,69.67,819080.0,69.2056,69.3448,69.1858,69.2553,819080.0
2020-01-07 15:55:00,69.67,69.74,69.65,69.67,599200.0,69.2553,69.3249,69.2355,69.2553,599200.0
2020-01-08 09:30:00,69.6,69.96,69.54,69.91,721020.0,69.1858,69.5436,69.1261,69.4939,721020.0
2020-01-08 09:35:00,69.92,70.0,69.87,69.95,377100.0,69.5039,69.5834,69.4542,69.5337,377100.0
2020-01-08 09:40:00,69.97,70.11,69.97,70.11,324840.0,69.5536,69.6927,69.5536,69.6927,324840.0
2020-01-08 09:45:00,70.1,70.14,70.04,70.13,243300.0,69.6828,69.7225,69.6231,69.7126,243300.0
2020-01-08 09:50:00,70.12,70.14,70.01,70.12,218380.0,69.7027,69.7225,69.5933,69.7027,218380.0
2020-01-08 09:55:00,70.12,70.14,69.93,69.99,214540.0,69.7027,69.7225,69.5138,69.5734,214540.0
2020-01-08 10:00:00,69.98,70.03,69.96,70.03,195800.0,69.5635,69.6132,69.5436,69.6132,195800.0
2020-01-08 10:05:00,70.01,70.04,69.94,69.94,203620.0,69.5933,69.6231,69.5237,69.5237,203620.0
2020-01-08 10:10:00,69.93,70.03,69.93,70.01,143720.0,69.5138,69.6132,69.5138,69.5933,143720.0
2020-01-08 10:15:00,70.04,70.08,70.01,70.01,164200.0,69.6231,69.6629,69.5933,69.5933,164200.0
2020-01-08 10:20:00,70.03,70.04,69.96,69.98,201600.0,69.6132,69.6231,69.5436,69.5635,201600.0
2020-01-08 10:25:00,69.99,70.03,69.98,70.03,240520.0,69.5734,69.6132,69.5635,69.6132,240520.0
2020-01-08 10:30:00,70.03,70.06,69.98,69.99,166120.0,69.6132,69.643,69.5635,69.5734,166120.0
2020-01-08 10:35:00,69.98,70.02,69.97,70.01,157940.0,69.5635,69.6033,69.5536,69.5933,157940.0
2020-01-08 10:40:00,70.01,70.02,69.96,69.97,126740.0,69.5933,69.6033,69.5436,69.5536,126740.0
2020-01-08 10:45:00,69.96,69.96,69.72,69.78,272200.0,69.5436,69.5436,69.305,69.3647,272200.0
2020-01-08 10:50:00,69.79,69.88,69.77,69.84,288960.0,69.3746,69.4641,69.3547,69.4243,288960.0
2020-01-08 10:55:00,69.86,69.92,69.82,69.83,195200.0,69.4442,69.5039,69.4044,69.4144,195200.0
2020-01-08 11:00:00,69.85,69.87,69.77,69.8,208120.0,69.4343,69.4542,69.3547,69.3846,208120.0
2020-01-08 11:05:00,69.81,69.89,69.78,69.89,178820.0,69.3945,69.474,69.3647,69.474,178820.0
2020-01-08 11:10:00,69.88,69.94,69.88,69.88,121500.0,69.4641,69.5237,69.4641,69.4641,121500.0
2020-01-08 11:15:00,69.9,70.0,69.89,69.99,109920.0,69.484,69.5834,69.474,69.5734,109920.0
2020-01-08 11:20:00,70.0,70.02,69.96,70.01,183500.0,69.5834,69.6033,69.5436,69.5933,183500.0
2020-01-08 11:25:00,69.99,70.14,69.92,70.07,160800.0,69.5734,69.7225,69.5039,69.653,160800.0
2020-01-08 11:30:00,69.98,70.07,69.9,70.02,164700.0,69.5635,69.653,69.484,69.6033,164700.0
2020-01-08 11:35:00,69.99,70.29,69.99,70.23,240200.0,69.5734,69.8717,69.5734,69.812,240200.0
2020-01-08 11:40:00,70.25,70.41,70.19,70.38,341340.0,69.8319,69.9909,69.7722,69.9611,341340.0
2020-01-08 11:45:00,70.38,70.48,70.38,70.48,277660.0,69.9611,70.0605,69.9611,70.0605,277660.0
2020-01-08 11:50:00,70.49,70.58,70.45,70.53,203940.0,70.0705,70.1599,70.0307,70.1102,203940.0
2020-01-08 11:55:00,70.55,70.55,70.42,70.43,276480.0,70.1301,70.1301,70.0009,70.0108,276480.0
2020-01-08 12:00:00,70.45,70.55,70.44,70.52,106700.0,70.0307,70.1301,70.0208,70.1003,106700.0
2020-01-08 12:05:00,70.51,70.55,70.47,70.49,177480.0,70.0903,70.1301,70.0506,70.0705,177480.0
2020-01-08 12:10:00,70.46,70.48,70.36,70.41,204800.0,70.0406,70.0605,69.9412,69.9909,204800.0
2020-01-08 12:15:00,70.39,70.47,70.39,70.45,73000.0,69.9711,70.0506,69.9711,70.0307,73000.0
2020-01-08 12:20:00,70.45,70.48,70.44,70.44,64160.0,70.0307,70.0605,70.0208,70.0208,64160.0
2020-01-08 12:25:00,70.46,70.57,70.46,70.49,128740.0,70.0406,70.15,70.0406,70.0705,128740.0
2020-01-08 12:30:00,70.5,70.5,70.43,70.46,178000.0,70.0804,70.0804,70.0108,70.0406,178000.0
2020-01-08 12:35:00,70.44,70.44,70.41,70.43,51440.0,70.0208,70.0208,69.9909,70.0108,51440.0
2020-01-08 12:40:00,70.43,70.44,70.38,70.38,91320.0,70.0108,70.0208,69.9611,69.9611,91320.0
2020-01-08 12:45:00,70.39,70.48,70.39,70.48,137880.0,69.9711,70.0605,69.9711,70.0605,137880.0
2020-01-08 12:50:00,70.48,70.5,70.46,70.47,148080.0,70.0605,70.0804,70.0406,70.0506,148080.0
2020-01-08 12:55:00,70.46,70.54,70.46,70.49,128000.0,70.0406,70.1202,70.0406,70.0705,128000.0
2020-01-08 13:00:00,70.47,70.49,70.41,70.43,186600.0,70.0506,70.0705,69.9909,70.0108,186600.0
2020-01-08 13:05:00,70.45,70.46,70.42,70.42,147220.0,70.0307,70.0406,70.0009,70.0009,147220.0
2020-01-08 13:10:00,70.43,70.43,70.38,70.39,125100.0,70.0108,70.0108,69.9611,69.9711,125100.0
2020-01-08 13:15:00,70.4,70.4,70.35,70.39,37000.0,69.981,69.981,69.9313,69.9711,37000.0
2020-01-08 13:20:00,70.4,70.44,70.39,70.41,64200.0,69.981,70.0208,69.9711,69.9909,64200.0
2020-01-08 13:25:00,70.41,70.47,70.4,70.47,116300.0,69.9909,70.0506,69.981,70.0506,116300.0
2020-01-08 13:30:00,70.45,70.46,70.42,70.44,46500.0,70.0307,70.0406,70.0009,70.0208,46500.0
2020-01-08 13:35:00,70.43,70.46,70.42,70.45,70000.0,70.0108,70.0406,70.0009,70.0307,70000.0
2020-01-08 13:40:00,70.44,70.44,70.4,70.4,84000.0,70.0208,70.0208,69.981,69.981,84000.0
2020-01-08 13:45:00,70.4,70.42,70.38,70.38,104860.0,69.981,70.0009,69.9611,69.9611,104860.0
2020-01-08 13:50:00,70.38,70.38,70.33,70.33,84000.0,69.9611,69.9611,69.9114,69.9114,84000.0
2020-01-08 13:55:00,70.32,70.34,70.31,70.33,45000.0,69.9015,69.9214,69.8915,69.9114,45000.0
2020-01-08 14:00:00,70.33,70.42,70.33,70.4,93540.0,69.9114,70.0009,69.9114,69.981,93540.0
2020-01-08 14:05:00,70.41,70.42,70.39,70.39,96000.0,69.9909,70.0009,69.9711,69.9711,96000.0
2020-01-08 14:10:00,70.37,70.41,70.36,70.37,30020.0,69.9512,69.9909,69.9412,69.9512,30020.0
2020-01-08 14:15:00,70.37,70.43,70.37,70.42,74200.0,69.9512,70.0108,69.9512,70.0009,74200.0
2020-01-08 14:20:00,70.4,70.42,70.35,70.35,51020.0,69.981,70.0009,69.9313,69.9313,51020.0
2020-01-08 14:25:00,70.35,70.35,70.31,70.31,51820.0,69.9313,69.9313,69.8915,69.8915,51820.0
2020-01-08 14:30:00,70.31,70.31,70.26,70.28,84380.0,69.8915,69.8915,69.8418,69.8617,84380.0
2020-01-08 14:35:00,70.28,70.36,70.28,70.34,76040.0,69.8617,69.9412,69.8617,69.9214,76040.0
2020-01-08 14:40:00,70.34,70.37,70.33,70.35,66000.0,69.9214,69.9512,69.9114,69.9313,66000.0
2020-01-08 14:45:00,70.34,70.35,70.31,70.33,121980.0,69.9214,69.9313,69.8915,69.9114,121980.0
2020-01-08 14:50:00,70.33,70.39,70.31,70.37,71420.0,69.9114,69.9711,69.8915,69.9512,71420.0
2020-01-08 14:55:00,70.38,70.38,70.35,70.38,82000.0,69.9611,69.9611,69.9313,69.9611,82000.0
2020-01-08 15:00:00,70.37,70.45,70.37,70.44,130000.0,69.9512,70.0307,69.9512,70.0208,130000.0
2020-01-08 15:05:00,70.42,70.43,70.4,70.41,84960.0,70.0009,70.0108,69.981,69.9909,84960.0
2020-01-08 15:10:00,70.41,70.47,70.41,70.47,162060.0,69.9909,70.0506,69.9909,70.0506,162060.0
2020-01-08 15:15:00,70.46,70.49,70.44,70.45,190060.0,70.0406,70.0705,70.0208,70.0307,190060.0
2020-01-08 15:20:00,70.44,70.5,70.41,70.48,200120.0,70.0208,70.0804,69.9909,70.0605,200120.0
2020-01-08 15:25:00,70.49,70.54,70.47,70.54,173540.0,70.0705,70.1202,70.0506,70.1202,173540.0
2020-01-08 15:30:00,70.54,70.55,70.45,70.49,137640.0,70.1202,70.1301,70.0307,70.0705,137640.0
2020-01-08 15:35:00,70.49,70.5,70.44,70.48,127400.0,70.0705,70.0804,70.0208,70.0605,127400.0
2020-01-08 15:40:00,70.47,70.49,70.37,70.4,152000.0,70.0506,70.0705,69.9512,69.981,152000.0
2020-01-08 15:45:00,70.4,70.45,70.26,70.29,420520.0,69.981,70.0307,69.8418,69.8717,420520.0
2020-01-08 15:50:00,70.29,70.36,70.21,70.23,705080.0,69.8717,69.9412,69.7921,69.812,705080.0
2020-01-08 15:55:00,70.24,70.24,70.11,70.22,598280.0,69.8219,69.8219,69.6927,69.8021,598280.0
2020-01-09 09:30:00,71.03,71.37,70.98,71.31,998740.0,70.6072,70.9452,70.5575,70.8856,998740.0
2020-01-09 09:35:00,71.28,71.33,71.07,71.33,571060.0,70.8558,70.9055,70.647,70.9055,571060.0
2020-01-09 09:40:00,71.3,71.32,71.13,71.18,293780.0,70.8756,70.8955,70.7067,70.7564,293780.0
2020-01-09 09:45:00,71.14,71.17,71.04,71.15,467080.0,70.7166,70.7464,70.6172,70.7265,467080.0
2020-01-09 09:50:00,71.16,71.31,71.13,71.29,235680.0,70.7365,70.8856,70.7067,70.8657,235680.0
2020-01-09 09:55:00,71.3,71.31,71.06,71.15,331120.0,70.8756,70.8856,70.6371,70.7265,331120.0
2020-01-09 10:00:00,71.13,71.23,71.07,71.22,501420.0,70.7067,70.8061,70.647,70.7961,501420.0
2020-01-09 10:05:00,71.23,71.24,71.13,71.17,363920.0,70.8061,70.816,70.7067,70.7464,363920.0
2020-01-09 10:10:00,71.17,71.24,71.14,71.14,208060.0,70.7464,70.816,70.7166,70.7166,208060.0
2020-01-09 10:15:00,71.16,71.25,71.11,71.25,108280.0,70.7365,70.8259,70.6868,70.8259,108280.0
2020-01-09 10:20:00,71.24,71.27,71.21,71.23,88160.0,70.816,70.8458,70.7862,70.8061,88160.0
2020-01-09 10:25:00,71.23,71.24,71.19,71.2,188200.0,70.8061,70.816,70.7663,70.7762,188200.0
2020-01-09 10:30:00,71.19,71.23,71.18,71.22,201720.0,70.7663,70.8061,70.7564,70.7961,201720.0
2020-01-09 10:35:00,71.21,71.27,71.13,71.26,207540.0,70.7862,70.8458,70.7067,70.8359,207540.0
2020-01-09 10:40:00,71.26,71.27,71.18,71.18,325840.0,70.8359,70.8458,70.7564,70.7564,325840.0
2020-01-09 10:45:00,71.2,71.22,71.16,71.17,139880.0,70.7762,70.7961,70.7365,70.7464,139880.0
2020-01-09 10:50:00,71.21,71.24,71.18,71.21,286800.0,70.7862,70.816,70.7564,70.7862,286800.0
2020-01-09 10:55:00,71.22,71.22,71.12,71.13,128800.0,70.7961,70.7961,70.6967,70.7067,128800.0
2020-01-09 11:00:00,71.14,71.16,71.05,71.05,195120.0,70.7166,70.7365,70.6271,70.6271,195120.0
2020-01-09 11:05:00,71.03,71.04,70.94,70.97,268980.0,70.6072,70.6172,70.5178,70.5476,268980.0
2020-01-09 11:10:00,70.96,71.07,70.95,71.06,175820.0,70.5377,70.647,70.5277,70.6371,175820.0
2020-01-09 11:15:00,71.06,71.11,71.04,71.1,136660.0,70.6371,70.6868,70.6172,70.6768,136660.0
2020-01-09 11:20:00,71.09,71.12,71.02,71.03,144380.0,70.6669,70.6967,70.5973,70.6072,144380.0
2020-01-09 11:25:00,71.01,71.01,70.87,70.9,164120.0,70.5874,70.5874,70.4482,70.478,164120.0
2020-01-09 11:30:00,70.89,70.96,70.88,70.88,172000.0,70.4681,70.5377,70.4581,70.4581,172000.0
2020-01-09 11:35:00,70.88,70.97,70.88,70.94,187820.0,70.4581,70.5476,70.4581,70.5178,187820.0
2020-01-09 11:40:00,70.96,70.96,70.9,70.91,108000.0,70.5377,70.5377,70.478,70.488,108000.0
2020-01-09 11:45:00,70.9,70.96,70.86,70.93,149000.0,70.478,70.5377,70.4383,70.5078,149000.0
2020-01-09 11:50:00,70.94,70.95,70.88,70.88,200940.0,70.5178,70.5277,70.4581,70.4581,200940.0
2020-01-09 11:55:00,70.88,70.91,70.8,70.9,126820.0,70.4581,70.488,70.3786,70.478,126820.0
2020-01-09 12:00:00,70.9,70.93,70.87,70.9,151520.0,70.478,70.5078,70.4482,70.478,151520.0
2020-01-09 12:05:00,70.91,70.93,70.81,70.83,169140.0,70.488,70.5078,70.3886,70.4084,169140.0
2020-01-09 12:10:00,70.84,70.84,70.7,70.75,201800.0,70.4184,70.4184,70.2792,70.3289,201800.0
2020-01-09 12:15:00,70.74,70.8,70.74,70.78,145020.0,70.319,70.3786,70.319,70.3587,145020.0
2020-01-09 12:20:00,70.78,70.79,70.63,70.65,134440.0,70.3587,70.3687,70.2096,70.2295,134440.0
2020-01-09 12:25:00,70.66,70.74,70.64,70.74,84000.0,70.2394,70.319,70.2196,70.319,84000.0
2020-01-09 12:30:00,70.73,70.77,70.63,70.64,156500.0,70.309,70.3488,70.2096,70.2196,156500.0
2020-01-09 12:35:00,70.67,70.7,70.66,70.66,122540.0,70.2494,70.2792,70.2394,70.2394,122540.0
2020-01-09 12:40:00,70.65,70.65,70.51,70.54,91180.0,70.2295,70.2295,70.0903,70.1202,91180.0
2020-01-09 12:45:00,70.56,70.77,70.55,70.76,125620.0,70.14,70.3488,70.1301,70.3389,125620.0
2020-01-09 12:50:00,70.77,70.82,70.73,70.82,63920.0,70.3488,70.3985,70.309,70.3985,63920.0
2020-01-09 12:55:00,70.83,70.88,70.82,70.85,101100.0,70.4084,70.4581,70.3985,70.4283,101100.0
2020-01-09 13:00:00,70.86,70.86,70.78,70.81,68180.0,70.4383,70.4383,70.3587,70.3886,68180.0
2020-01-09 13:05:00,70.82,70.85,70.74,70.74,85740.0,70.3985,70.4283,70.319,70.319,85740.0
2020-01-09 13:10:00,70.75,70.8,70.75,70.8,50000.0,70.3289,70.3786,70.3289,70.3786,50000.0
2020-01-09 13:15:00,70.79,70.83,70.72,70.72,56500.0,70.3687,70.4084,70.2991,70.2991,56500.0
2020-01-09 13:20:00,70.77,70.77,70.68,70.72,189060.0,70.3488,70.3488,70.2593,70.2991,189060.0
2020-01-09 13:25:00,70.69,70.79,70.67,70.78,103180.0,70.2693,70.3687,70.2494,70.3587,103180.0
2020-01-09 13:30:00,70.78,70.82,70.78,70.8,160600.0,70.3587,70.3985,70.3587,70.3786,160600.0
2020-01-09 13:35:00,70.79,70.8,70.72,70.8,82880.0,70.3687,70.3786,70.2991,70.3786,82880.0
2020-01-09 13:40:00,70.8,70.88,70.79,70.88,150180.0,70.3786,70.4581,70.3687,70.4581,150180.0
2020-01-09 13:45:00,70.87,70.95,70.87,70.93,95280.0,70.4482,70.5277,70.4482,70.5078,95280.0
2020-01-09 13:50:00,70.93,70.99,70.91,70.93,79620.0,70.5078,70.5675,70.488,70.5078,79620.0
2020-01-09 13:55:00,70.93,70.94,70.89,70.9,95020.0,70.5078,70.5178,70.4681,70.478,95020.0
2020-01-09 14:00:00,70.9,70.92,70.89,70.9,102540.0,70.478,70.4979,70.4681,70.478,102540.0
2020-01-09 14:05:00,70.89,70.9,70.86,70.89,57220.0,70.4681,70.478,70.4383,70.4681,57220.0
2020-01-09 14:10:00,70.87,70.89,70.83,70.86,65940.0,70.4482,70.4681,70.4084,70.4383,65940.0
2020-01-09 14:15:00,70.9,70.91,70.89,70.89,30900.0,70.478,70.488,70.4681,70.4681,30900.0
2020-01-09 14:20:00,70.91,70.91,70.85,70.85,192720.0,70.488,70.488,70.4283,70.4283,192720.0
2020-01-09 14:25:00,70.85,70.9,70.85,70.9,102060.0,70.4283,70.478,70.4283,70.478,102060.0
2020-01-09 14:30:00,70.9,70.91,70.87,70.91,195020.0,70.478,70.488,70.4482,70.488,195020.0
2020-01-09 14:35:00,70.91,70.98,70.89,70.93,281440.0,70.488,70.5575,70.4681,70.5078,281440.0
2020-01-09 14:40:00,70.94,71.0,70.94,70.96,282600.0,70.5178,70.5774,70.5178,70.5377,282600.0
2020-01-09 14:45:00,70.95,70.99,70.94,70.96,215400.0,70.5277,70.5675,70.5178,70.5377,215400.0
2020-01-09 14:50:00,70.96,71.0,70.94,71.0,224160.0,70.5377,70.5774,70.5178,70.5774,224160.0
2020-01-09 14:55:00,71.0,71.08,71.0,71.07,171620.0,70.5774,70.6569,70.5774,70.647,171620.0
2020-01-09 15:00:00,71.07,71.09,71.06,71.08,114440.0,70.647,70.6669,70.6371,70.6569,114440.0
2020-01-09 15:05:00,71.07,71.08,71.05,71.06,171880.0,70.647,70.6569,70.6271,70.6371,171880.0
2020-01-09 15:10:00,71.06,71.07,70.88,70.89,155160.0,70.6371,70.647,70.4581,70.4681,155160.0
2020-01-09 15:15:00,70.87,70.91,70.85,70.87,159780.0,70.4482,70.488,70.4283,70.4482,159780.0
2020-01-09 15:20:00,70.89,70.9,70.77,70.8,145160.0,70.4681,70.478,70.3488,70.3786,145160.0
2020-01-09 15:25:00,70.81,70.94,70.8,70.92,111840.0,70.3886,70.5178,70.3786,70.4979,111840.0
2020-01-09 15:30:00,70.92,70.95,70.89,70.9,235000.0,70.4979,70.5277,70.4681,70.478,235000.0
2020-01-09 15:35:00,70.9,70.93,70.89,70.9,117540.0,70.478,70.5078,70.4681,70.478,117540.0
2020-01-09 15:40:00,70.9,70.99,70.89,70.99,270000.0,70.478,70.5675,70.4681,70.5675,270000.0
2020-01-09 15:45:00,70.97,70.97,70.86,70.87,290000.0,70.5476,70.5476,70.4383,70.4482,290000.0
2020-01-09 15:50:00,70.9,70.97,70.89,70.93,556400.0,70.478,70.5476,70.4681,70.5078,556400.0
2020-01-09 15:55:00,70.93,71.0,70.86,71.0,692280.0,70.5078,70.5774,70.4383,70.5774,692280.0
2020-01-10 09:30:00,71.38,71.45,71.01,71.07,720440.0,70.9552,71.0247,70.5874,70.647,720440.0
2020-01-10 09:35:00,71.07,71.17,70.92,71.02,349180.0,70.647,70.7464,70.4979,70.5973,349180.0
2020-01-10 09:40:00,70.99,71.2,70.97,71.13,97020.0,70.5675,70.7762,70.5476,70.7067,97020.0
2020-01-10 09:45:00,71.15,71.22,71.1,71.19,234900.0,70.7265,70.7961,70.6768,70.7663,234900.0
2020-01-10 09:50:00,71.2,71.33,71.19,71.3,234700.0,70.7762,70.9055,70.7663,70.8756,234700.0
2020-01-10 09:55:00,71.32,71.45,71.29,71.44,393560.0,70.8955,71.0247,70.8657,71.0148,393560.0
2020-01-10 10:00:00,71.44,71.48,71.41,71.41,355440.0,71.0148,71.0546,70.985,70.985,355440.0
2020-01-10 10:05:00,71.41,71.45,71.34,71.45,364620.0,70.985,71.0247,70.9154,71.0247,364620.0
2020-01-10 10:10:00,71.43,71.45,71.33,71.34,244400.0,71.0049,71.0247,70.9055,70.9154,244400.0
2020-01-10 10:15:00,71.39,71.51,71.39,71.49,151140.0,70.9651,71.0844,70.9651,71.0645,151140.0
2020-01-10 10:20:00,71.5,71.55,71.47,71.55,205200.0,71.0745,71.1242,71.0446,71.1242,205200.0
2020-01-10 10:25:00,71.52,71.55,71.42,71.47,226200.0,71.0943,71.1242,70.9949,71.0446,226200.0
2020-01-10 10:30:00,71.49,71.6,71.47,71.58,337580.0,71.0645,71.1739,71.0446,71.154,337580.0
2020-01-10 10:35:00,71.58,71.64,71.56,71.64,115120.0,71.154,71.2136,71.1341,71.2136,115120.0
2020-01-10 10:40:00,71.64,71.7,71.62,71.64,266900.0,71.2136,71.2733,71.1937,71.2136,266900.0
2020-01-10 10:45:00,71.63,71.65,71.58,71.61,346680.0,71.2037,71.2236,71.154,71.1838,346680.0
2020-01-10 10:50:00,71.61,71.65,71.56,71.57,165500.0,71.1838,71.2236,71.1341,71.144,165500.0
2020-01-10 10:55:00,71.58,71.67,71.57,71.65,192020.0,71.154,71.2434,71.144,71.2236,192020.0
2020-01-10 11:00:00,71.64,71.66,71.62,71.66,99400.0,71.2136,71.2335,71.1937,71.2335,99400.0
2020-01-10 11:05:00,71.66,71.7,71.63,71.68,282300.0,71.2335,71.2733,71.2037,71.2534,282300.0
2020-01-10 11:10:00,71.68,71.75,71.65,71.73,313140.0,71.2534,71.323,71.2236,71.3031,313140.0
2020-01-10 11:15:00,71.72,71.75,71.65,71.67,303160.0,71.2931,71.323,71.2236,71.2434,303160.0
2020-01-10 11:20:00,71.68,71.72,71.59,71.61,233540.0,71.2534,71.2931,71.1639,71.1838,233540.0
2020-01-10 11:25:00,71.6,71.63,71.53,71.53,134900.0,71.1739,71.2037,71.1043,71.1043,134900.0
2020-01-10 11:30:00,71.52,71.58,71.49,71.57,224660.0,71.0943,71.154,71.0645,71.144,224660.0
2020-01-10 11:35:00,71.56,71.66,71.56,71.64,179820.0,71.1341,71.2335,71.1341,71.2136,179820.0
2020-01-10 11:40:00,71.65,71.66,71.59,71.63,164960.0,71.2236,71.2335,71.1639,71.2037,164960.0
2020-01-10 11:45:00,71.64,71.68,71.6,71.62,137860.0,71.2136,71.2534,71.1739,71.1937,137860.0
2020-01-10 11:50:00,71.62,71.68,71.61,71.67,100240.0,71.1937,71.2534,71.1838,71.2434,100240.0
2020-01-10 11:55:00,71.65,71.66,71.6,71.64,98480.0,71.2236,71.2335,71.1739,71.2136,98480.0
2020-01-10 12:00:00,71.63,71.65,71.52,71.53,67140.0,71.2037,71.2236,71.0943,71.1043,67140.0
2020-01-10 12:05:00,71.54,71.56,71.43,71.46,357880.0,71.1142,71.1341,71.0049,71.0347,357880.0
2020-01-10 12:10:00,71.45,71.55,71.43,71.51,100300.0,71.0247,71.1242,71.0049,71.0844,100300.0
2020-01-10 12:15:00,71.48,71.51,71.45,71.5,143460.0,71.0546,71.0844,71.0247,71.0745,143460.0
2020-01-10 12:20:00,71.48,71.55,71.45,71.52,86800.0,71.0546,71.1242,71.0247,71.0943,86800.0
2020-01-10 12:25:00,71.52,71.61,71.5,71.61,77140.0,71.0943,71.1838,71.0745,71.1838,77140.0
2020-01-10 12:30:00,71.6,71.6,71.56,71.57,44100.0,71.1739,71.1739,71.1341,71.144,44100.0
2020-01-10 12:35:00,71.55,71.6,71.53,71.59,67180.0,71.1242,71.1739,71.1043,71.1639,67180.0
2020-01-10 12:40:00,71.6,71.62,71.59,71.6,91920.0,71.1739,71.1937,71.1639,71.1739,91920.0
2020-01-10 12:45:00,71.61,71.65,71.6,71.65,67000.0,71.1838,71.2236,71.1739,71.2236,67000.0
2020-01-10 12:50:00,71.67,71.67,71.61,71.61,82840.0,71.2434,71.2434,71.1838,71.1838,82840.0
2020-01-10 12:55:00,71.63,71.64,71.6,71.62,80580.0,71.2037,71.2136,71.1739,71.1937,80580.0
2020-01-10 13:00:00,71.63,71.64,71.58,71.58,52020.0,71.2037,71.2136,71.154,71.154,52020.0
2020-01-10 13:05:00,71.58,71.6,71.56,71.6,55140.0,71.154,71.1739,71.1341,71.1739,55140.0
2020-01-10 13:10:00,71.61,71.63,71.6,71.62,47120.0,71.1838,71.2037,71.1739,71.1937,47120.0
2020-01-10 13:15:00,71.62,71.62,71.56,71.6,82760.0,71.1937,71.1937,71.1341,71.1739,82760.0
2020-01-10 13:20:00,71.58,71.6,71.54,71.57,217300.0,71.154,71.1739,71.1142,71.144,217300.0
2020-01-10 13:25:00,71.54,71.55,71.5,71.53,130880.0,71.1142,71.1242,71.0745,71.1043,130880.0
2020-01-10 13:30:00,71.53,71.53,71.45,71.48,37420.0,71.1043,71.1043,71.0247,71.0546,37420.0
2020-01-10 13:35:00,71.47,71.51,71.46,71.5,92000.0,71.0446,71.0844,71.0347,71.0745,92000.0
2020-01-10 13:40:00,71.51,71.54,71.46,71.54,156460.0,71.0844,71.1142,71.0347,71.1142,156460.0
2020-01-10 13:45:00,71.55,71.59,71.52,71.59,167200.0,71.1242,71.1639,71.0943,71.1639,167200.0
2020-01-10 13:50:00,71.57,71.58,71.47,71.48,156460.0,71.144,71.154,71.0446,71.0546,156460.0
2020-01-10 13:55:00,71.48,71.48,71.4,71.41,228200.0,71.0546,71.0546,70.975,70.985,228200.0
2020-01-10 14:00:00,71.42,71.44,71.39,71.39,262020.0,70.9949,71.0148,70.9651,70.9651,262020.0
2020-01-10 14:05:00,71.4,71.4,71.31,71.33,202600.0,70.975,70.975,70.8856,70.9055,202600.0
2020-01-10 14:10:00,71.33,71.35,71.28,71.31,374740.0,70.9055,70.9253,70.8558,70.8856,374740.0
2020-01-10 14:15:00,71.33,71.41,71.33,71.4,74580.0,70.9055,70.985,70.9055,70.975,74580.0
2020-01-10 14:20:00,71.4,71.42,71.35,71.42,274640.0,70.975,70.9949,70.9253,70.9949,274640.0
2020-01-10 14:25:00,71.4,71.42,71.37,71.4,307980.0,70.975,70.9949,70.9452,70.975,307980.0
2020-01-10 14:30:00,71.4,71.41,71.37,71.39,275420.0,70.975,70.985,70.9452,70.9651,275420.0
2020-01-10 14:35:00,71.39,71.47,71.36,71.45,289540.0,70.9651,71.0446,70.9353,71.0247,289540.0
2020-01-10 14:40:00,71.45,71.45,71.37,71.37,86080.0,71.0247,71.0247,70.9452,70.9452,86080.0
2020-01-10 14:45:00,71.39,71.41,71.34,71.4,128340.0,70.9651,70.985,70.9154,70.975,128340.0
2020-01-10 14:50:00,71.4,71.43,71.37,71.41,282040.0,70.975,71.0049,70.9452,70.985,282040.0
2020-01-10 14:55:00,71.4,71.46,71.4,71.46,455880.0,70.975,71.0347,70.975,71.0347,455880.0
2020-01-10 15:00:00,71.46,71.5,71.44,71.46,122020.0,71.0347,71.0745,71.0148,71.0347,122020.0
2020-01-10 15:05:00,71.46,71.46,71.38,71.4,151380.0,71.0347,71.0347,70.9552,70.975,151380.0
2020-01-10 15:10:00,71.41,71.44,71.4,71.4,137160.0,70.985,71.0148,70.975,70.975,137160.0
2020-01-10 15:15:00,71.41,71.46,71.4,71.44,276100.0,70.985,71.0347,70.975,71.0148,276100.0
2020-01-10 15:20:00,71.45,71.47,71.42,71.46,162780.0,71.0247,71.0446,70.9949,71.0347,162780.0
2020-01-10 15:25:00,71.47,71.53,71.45,71.46,234820.0,71.0446,71.1043,71.0247,71.0347,234820.0
2020-01-10 15:30:00,71.45,71.45,71.4,71.4,168300.0,71.0247,71.0247,70.975,70.975,168300.0
2020-01-10 15:35:00,71.4,71.44,71.4,71.42,259860.0,70.975,71.0148,70.975,70.9949,259860.0
2020-01-10 15:40:00,71.42,71.42,71.35,71.42,205220.0,70.9949,70.9949,70.9253,70.9949,205220.0
2020-01-10 15:45:00,71.42,71.5,71.39,71.39,459980.0,70.9949,71.0745,70.9651,70.9651,459980.0
2020-01-10 15:50:00,71.38,71.48,71.37,71.44,678900.0,70.9552,71.0546,70.9452,71.0148,678900.0
2020-01-10 15:55:00,71.43,71.57,71.43,71.49,1393020.0,71.0049,71.144,71.0049,71.0645,1393020.0
2020-01-13 09:30:00,71.81,72.03,71.61,71.63,914540.0,71.3826,71.6013,71.1838,71.2037,914540.0
2020-01-13 09:35:00,71.61,71.64,71.52,71.53,491420.0,71.1838,71.2136,71.0943,71.1043,491420.0
2020-01-13 09:40:00,71.56,71.58,71.3,71.54,415700.0,71.1341,71.154,70.8756,71.1142,415700.0
2020-01-13 09:45:00,71.53,71.61,71.47,71.5,328860.0,71.1043,71.1838,71.0446,71.0745,328860.0
2020-01-13 09:50:00,71.51,71.51,71.37,71.4,242360.0,71.0844,71.0844,70.9452,70.975,242360.0
2020-01-13 09:55:00,71.42,71.53,71.4,71.5,280880.0,70.9949,71.1043,70.975,71.0745,280880.0
2020-01-13 10:00:00,71.5,71.55,71.46,71.48,422840.0,71.0745,71.1242,71.0347,71.0546,422840.0
2020-01-13 10:05:00,71.49,71.57,71.48,71.53,160000.0,71.0645,71.144,71.0546,71.1043,160000.0
2020-01-13 10:10:00,71.55,71.58,71.47,71.5,123740.0,71.1242,71.154,71.0446,71.0745,123740.0
2020-01-13 10:15:00,71.5,71.55,71.46,71.47,164820.0,71.0745,71.1242,71.0347,71.0446,164820.0
2020-01-13 10:20:00,71.46,71.54,71.44,71.54,217460.0,71.0347,71.1142,71.0148,71.1142,217460.0
2020-01-13 10:25:00,71.55,71.59,71.52,71.54,252600.0,71.1242,71.1639,71.0943,71.1142,252600.0
2020-01-13 10:30:00,71.54,71.55,71.45,71.5,201320.0,71.1142,71.1242,71.0247,71.0745,201320.0
2020-01-13 10:35:00,71.49,71.5,71.45,71.46,127980.0,71.0645,71.0745,71.0247,71.0347,127980.0
2020-01-13 10:40:00,71.45,71.51,71.45,71.48,116920.0,71.0247,71.0844,71.0247,71.0546,116920.0
2020-01-13 10:45:00,71.48,71.53,71.45,71.48,148800.0,71.0546,71.1043,71.0247,71.0546,148800.0
2020-01-13 10:50:00,71.49,71.54,71.48,71.53,149100.0,71.0645,71.1142,71.0546,71.1043,149100.0
2020-01-13 10:55:00,71.53,71.63,71.51,71.6,240340.0,71.1043,71.2037,71.0844,71.1739,240340.0
2020-01-13 11:00:00,71.62,71.73,71.59,71.72,231340.0,71.1937,71.3031,71.1639,71.2931,231340.0
2020-01-13 11:05:00,71.72,71.79,71.71,71.77,103300.0,71.2931,71.3627,71.2832,71.3428,103300.0
2020-01-13 11:10:00,71.77,71.83,71.71,71.71,179680.0,71.3428,71.4025,71.2832,71.2832,179680.0
2020-01-13 11:15:00,71.74,71.8,71.74,71.78,138640.0,71.313,71.3727,71.313,71.3528,138640.0
2020-01-13 11:20:00,71.77,71.79,71.7,71.74,169060.0,71.3428,71.3627,71.2733,71.313,169060.0
2020-01-13 11:25:00,71.74,71.82,71.71,71.74,258460.0,71.313,71.3925,71.2832,71.313,258460.0
2020-01-13 11:30:00,71.78,71.85,71.76,71.81,240700.0,71.3528,71.4224,71.3329,71.3826,240700.0
2020-01-13 11:35:00,71.81,71.9,71.8,71.89,484140.0,71.3826,71.4721,71.3727,71.4621,484140.0
2020-01-13 11:40:00,71.89,71.92,71.88,71.89,251740.0,71.4621,71.492,71.4522,71.4621,251740.0
2020-01-13 11:45:00,71.92,71.97,71.83,71.83,201240.0,71.492,71.5417,71.4025,71.4025,201240.0
2020-01-13 11:50:00,71.86,71.89,71.79,71.79,158040.0,71.4323,71.4621,71.3627,71.3627,158040.0
2020-01-13 11:55:00,71.78,71.91,71.77,71.88,336080.0,71.3528,71.482,71.3428,71.4522,336080.0
2020-01-13 12:00:00,71.88,71.96,71.88,71.94,236220.0,71.4522,71.5317,71.4522,71.5118,236220.0
2020-01-13 12:05:00,71.93,71.94,71.85,71.87,62000.0,71.5019,71.5118,71.4224,71.4422,62000.0
2020-01-13 12:10:00,71.86,71.91,71.86,71.91,136360.0,71.4323,71.482,71.4323,71.482,136360.0
2020-01-13 12:15:00,71.91,71.92,71.86,71.91,105520.0,71.482,71.492,71.4323,71.482,105520.0
2020-01-13 12:20:00,71.9,71.91,71.87,71.88,51880.0,71.4721,71.482,71.4422,71.4522,51880.0
2020-01-13 12:25:00,71.89,71.91,71.84,71.87,204740.0,71.4621,71.482,71.4124,71.4422,204740.0
2020-01-13 12:30:00,71.85,71.89,71.81,71.86,173640.0,71.4224,71.4621,71.3826,71.4323,173640.0
2020-01-13 12:35:00,71.84,71.84,71.76,71.78,163340.0,71.4124,71.4124,71.3329,71.3528,163340.0
2020-01-13 12:40:00,71.78,71.79,71.73,71.74,90060.0,71.3528,71.3627,71.3031,71.313,90060.0
2020-01-13 12:45:00,71.72,71.76,71.72,71.73,45040.0,71.2931,71.3329,71.2931,71.3031,45040.0
2020-01-13 12:50:00,71.72,71.77,71.72,71.73,53500.0,71.2931,71.3428,71.2931,71.3031,53500.0
2020-01-13 12:55:00,71.73,71.76,71.73,71.75,73360.0,71.3031,71.3329,71.3031,71.323,73360.0
2020-01-13 13:00:00,71.75,71.75,71.68,71.69,112940.0,71.323,71.323,71.2534,71.2633,112940.0
2020-01-13 13:05:00,71.71,71.76,71.71,71.75,38580.0,71.2832,71.3329,71.2832,71.323,38580.0
2020-01-13 13:10:00,71.74,71.74,71.7,71.7,76380.0,71.313,71.313,71.2733,71.2733,76380.0
2020-01-13 13:15:00,71.71,71.71,71.66,71.71,72460.0,71.2832,71.2832,71.2335,71.2832,72460.0
2020-01-13 13:20:00,71.72,71.79,71.71,71.73,326500.0,71.2931,71.3627,71.2832,71.3031,326500.0
2020-01-13 13:25:00,71.73,71.77,71.73,71.75,66000.0,71.3031,71.3428,71.3031,71.323,66000.0
2020-01-13 13:30:00,71.77,71.77,71.74,71.75,143860.0,71.3428,71.3428,71.313,71.323,143860.0
2020-01-13 13:35:00,71.74,71.76,71.73,71.76,82000.0,71.313,71.3329,71.3031,71.3329,82000.0
2020-01-13 13:40:00,71.76,71.78,71.72,71.72,31000.0,71.3329,71.3528,71.2931,71.2931,31000.0
2020-01-13 13:45:00,71.72,71.76,71.71,71.76,39000.0,71.2931,71.3329,71.2832,71.3329,39000.0
2020-01-13 13:50:00,71.75,71.78,71.74,71.75,81440.0,71.323,71.3528,71.313,71.323,81440.0
2020-01-13 13:55:00,71.74,71.77,71.74,71.77,60200.0,71.313,71.3428,71.313,71.3428,60200.0
2020-01-13 14:00:00,71.77,71.8,71.74,71.79,91780.0,71.3428,71.3727,71.313,71.3627,91780.0
2020-01-13 14:05:00,71.81,71.85,71.8,71.83,175040.0,71.3826,71.4224,71.3727,71.4025,175040.0
2020-01-13 14:10:00,71.84,71.86,71.8,71.83,104280.0,71.4124,71.4323,71.3727,71.4025,104280.0
2020-01-13 14:15:00,71.8,71.82,71.79,71.81,38000.0,71.3727,71.3925,71.3627,71.3826,38000.0
2020-01-13 14:20:00,71.8,71.85,71.8,71.83,104920.0,71.3727,71.4224,71.3727,71.4025,104920.0
2020-01-13 14:25:00,71.83,71.87,71.83,71.86,133620.0,71.4025,71.4422,71.4025,71.4323,133620.0
2020-01-13 14:30:00,71.86,71.88,71.86,71.88,44020.0,71.4323,71.4522,71.4323,71.4522,44020.0
2020-01-13 14:35:00,71.89,71.89,71.84,71.88,40260.0,71.4621,71.4621,71.4124,71.4522,40260.0
2020-01-13 14:40:00,71.87,71.89,71.82,71.85,68360.0,71.4422,71.4621,71.3925,71.4224,68360.0
2020-01-13 14:45:00,71.83,71.85,71.82,71.84,99100.0,71.4025,71.4224,71.3925,71.4124,99100.0
2020-01-13 14:50:00,71.85,71.85,71.82,71.85,130660.0,71.4224,71.4224,71.3925,71.4224,130660.0
2020-01-13 14:55:00,71.83,71.85,71.83,71.84,65000.0,71.4025,71.4224,71.4025,71.4124,65000.0
2020-01-13 15:00:00,71.84,71.88,71.83,71.86,77720.0,71.4124,71.4522,71.4025,71.4323,77720.0
2020-01-13 15:05:00,71.86,71.9,71.86,71.88,61800.0,71.4323,71.4721,71.4323,71.4522,61800.0
2020-01-13 15:10:00,71.88,71.89,71.84,71.85,56000.0,71.4522,71.4621,71.4124,71.4224,56000.0
2020-01-13 15:15:00,71.85,71.86,71.81,71.83,91720.0,71.4224,71.4323,71.3826,71.4025,91720.0
2020-01-13 15:20:00,71.83,71.84,71.82,71.83,65500.0,71.4025,71.4124,71.3925,71.4025,65500.0
2020-01-13 15:25:00,71.84,71.84,71.79,71.8,58180.0,71.4124,71.4124,71.3627,71.3727,58180.0
2020-01-13 15:30:00,71.79,71.87,71.78,71.87,128000.0,71.3627,71.4422,71.3528,71.4422,128000.0
2020-01-13 15:35:00,71.88,71.9,71.86,71.89,156900.0,71.4522,71.4721,71.4323,71.4621,156900.0
2020-01-13 15:40:00,71.89,71.9,71.86,71.9,177840.0,71.4621,71.4721,71.4323,71.4721,177840.0
2020-01-13 15:45:00,71.89,71.94,71.88,71.93,132480.0,71.4621,71.5118,71.4522,71.5019,132480.0
2020-01-13 15:50:00,71.94,71.99,71.87,71.99,492280.0,71.5118,71.5615,71.4422,71.5615,492280.0
2020-01-13 15:55:00,71.97,72.01,71.92,71.98,801600.0,71.5417,71.5814,71.492,71.5516,801600.0
2020-01-14 09:30:00,71.95,72.0,71.7,71.78,1065420.0,71.5218,71.5715,71.2733,71.3528,1065420.0
2020-01-14 09:35:00,71.78,71.94,71.7,71.87,314540.0,71.3528,71.5118,71.2733,71.4422,314540.0
2020-01-14 09:40:00,71.89,71.93,71.71,71.78,290560.0,71.4621,71.5019,71.2832,71.3528,290560.0
2020-01-14 09:45:00,71.8,71.86,71.73,71.76,252500.0,71.3727,71.4323,71.3031,71.3329,252500.0
2020-01-14 09:50:00,71.81,71.82,71.64,71.75,257800.0,71.3826,71.3925,71.2136,71.323,257800.0
2020-01-14 09:55:00,71.74,71.75,71.56,71.62,227780.0,71.313,71.323,71.1341,71.1937,227780.0
2020-01-14 10:00:00,71.62,71.78,71.57,71.78,172780.0,71.1937,71.3528,71.144,71.3528,172780.0
2020-01-14 10:05:00,71.79,71.96,71.78,71.93,266300.0,71.3627,71.5317,71.3528,71.5019,266300.0
2020-01-14 10:10:00,71.92,72.06,71.92,72.06,139660.0,71.492,71.6311,71.492,71.6311,139660.0
2020-01-14 10:15:00,72.06,72.08,71.97,72.0,173280.0,71.6311,71.651,71.5417,71.5715,173280.0
2020-01-14 10:20:00,72.01,72.07,71.96,71.97,162620.0,71.5814,71.6411,71.5317,71.5417,162620.0
2020-01-14 10:25:00,72.0,72.01,71.94,71.95,187620.0,71.5715,71.5814,71.5118,71.5218,187620.0
2020-01-14 10:30:00,71.96,72.09,71.96,72.04,154480.0,71.5317,71.6609,71.5317,71.6112,154480.0
2020-01-14 10:35:00,72.04,72.07,71.96,72.0,194300.0,71.6112,71.6411,71.5317,71.5715,194300.0
2020-01-14 10:40:00,72.0,72.05,71.98,72.05,68400.0,71.5715,71.6212,71.5516,71.6212,68400.0
2020-01-14 10:45:00,72.05,72.05,71.91,71.92,145000.0,71.6212,71.6212,71.482,71.492,145000.0
2020-01-14 10:50:00,71.89,71.9,71.75,71.75,100000.0,71.4621,71.4721,71.323,71.323,100000.0
2020-01-14 10:55:00,71.73,71.8,71.71,71.78,257520.0,71.3031,71.3727,71.2832,71.3528,257520.0
2020-01-14 11:00:00,71.77,71.84,71.76,71.81,83000.0,71.3428,71.4124,71.3329,71.3826,83000.0
2020-01-14 11:05:00,71.8,71.88,71.8,71.88,62000.0,71.3727,71.4522,71.3727,71.4522,62000.0
2020-01-14 11:10:00,71.89,71.9,71.85,71.87,213520.0,71.4621,71.4721,71.4224,71.4422,213520.0
2020-01-14 11:15:00,71.9,71.91,71.86,71.88,164860.0,71.4721,71.482,71.4323,71.4522,164860.0
2020-01-14 11:20:00,71.88,71.89,71.8,71.84,130620.0,71.4522,71.4621,71.3727,71.4124,130620.0
2020-01-14 11:25:00,71.85,71.88,71.81,71.88,157140.0,71.4224,71.4522,71.3826,71.4522,157140.0
2020-01-14 11:30:00,71.91,71.96,71.89,71.92,109000.0,71.482,71.5317,71.4621,71.492,109000.0
2020-01-14 11:35:00,71.94,71.97,71.93,71.97,58340.0,71.5118,71.5417,71.5019,71.5417,58340.0
2020-01-14 11:40:00,71.96,71.96,71.87,71.87,87360.0,71.5317,71.5317,71.4422,71.4422,87360.0
2020-01-14 11:45:00,71.89,71.95,71.88,71.95,91400.0,71.4621,71.5218,71.4522,71.5218,91400.0
2020-01-14 11:50:00,71.98,72.0,71.95,71.99,103180.0,71.5516,71.5715,71.5218,71.5615,103180.0
2020-01-14 11:55:00,72.0,72.0,71.97,71.97,62000.0,71.5715,71.5715,71.5417,71.5417,62000.0
2020-01-14 12:00:00,71.98,71.98,71.91,71.91,54000.0,71.5516,71.5516,71.482,71.482,54000.0
2020-01-14 12:05:00,71.91,71.97,71.9,71.96,84760.0,71.482,71.5417,71.4721,71.5317,84760.0
2020-01-14 12:10:00,71.96,72.01,71.96,71.98,66680.0,71.5317,71.5814,71.5317,71.5516,66680.0
2020-01-14 12:15:00,71.98,72.0,71.95,71.99,97440.0,71.5516,71.5715,71.5218,71.5615,97440.0
2020-01-14 12:20:00,71.99,72.0,71.94,72.0,163520.0,71.5615,71.5715,71.5118,71.5715,163520.0
2020-01-14 12:25:00,72.0,72.01,71.98,71.99,125400.0,71.5715,71.5814,71.5516,71.5615,125400.0
2020-01-14 12:30:00,71.98,72.0,71.96,71.99,122200.0,71.5516,71.5715,71.5317,71.5615,122200.0
2020-01-14 12:35:00,71.97,72.01,71.96,71.99,155600.0,71.5417,71.5814,71.5317,71.5615,155600.0
2020-01-14 12:40:00,72.01,72.01,71.92,71.99,126600.0,71.5814,71.5814,71.492,71.5615,126600.0
2020-01-14 12:45:00,71.99,72.0,71.93,71.93,93700.0,71.5615,71.5715,71.5019,71.5019,93700.0
2020-01-14 12:50:00,71.93,71.97,71.92,71.92,113000.0,71.5019,71.5417,71.492,71.492,113000.0
2020-01-14 12:55:00,71.92,71.93,71.87,71.88,124900.0,71.492,71.5019,71.4422,71.4522,124900.0
2020-01-14 13:00:00,71.88,71.9,71.85,71.88,144600.0,71.4522,71.4721,71.4224,71.4522,144600.0
2020-01-14 13:05:00,71.87,71.9,71.85,71.86,63120.0,71.4422,71.4721,71.4224,71.4323,63120.0
2020-01-14 13:10:00,71.87,71.88,71.85,71.88,37000.0,71.4422,71.4522,71.4224,71.4522,37000.0
2020-01-14 13:15:00,71.88,71.88,71.85,71.85,49200.0,71.4522,71.4522,71.4224,71.4224,49200.0
2020-01-14 13:20:00,71.86,71.88,71.84,71.85,105000.0,71.4323,71.4522,71.4124,71.4224,105000.0
2020-01-14 13:25:00,71.86,71.88,71.85,71.88,105020.0,71.4323,71.4522,71.4224,71.4522,105020.0
2020-01-14 13:30:00,71.85,71.91,71.85,71.9,94920.0,71.4224,71.482,71.4224,71.4721,94920.0
2020-01-14 13:35:00,71.89,71.9,71.63,71.87,294020.0,71.4621,71.4721,71.2037,71.4422,294020.0
2020-01-14 13:40:00,71.94,71.94,71.69,71.69,77000.0,71.5118,71.5118,71.2633,71.2633,77000.0
2020-01-14 13:45:00,71.71,71.79,71.63,71.79,86780.0,71.2832,71.3627,71.2037,71.3627,86780.0
2020-01-14 13:50:00,71.78,71.84,71.76,71.79,121160.0,71.3528,71.4124,71.3329,71.3627,121160.0
2020-01-14 13:55:00,71.8,71.82,71.73,71.73,61000.0,71.3727,71.3925,71.3031,71.3031,61000.0
2020-01-14 14:00:00,71.75,71.81,71.63,71.7,111100.0,71.323,71.3826,71.2037,71.2733,111100.0
2020-01-14 14:05:00,71.71,71.78,71.65,71.71,86560.0,71.2832,71.3528,71.2236,71.2832,86560.0
2020-01-14 14:10:00,71.7,71.73,71.58,71.64,185080.0,71.2733,71.3031,71.154,71.2136,185080.0
2020-01-14 14:15:00,71.65,71.67,71.58,71.64,137480.0,71.2236,71.2434,71.154,71.2136,137480.0
2020-01-14 14:20:00,71.65,71.74,71.64,71.74,49000.0,71.2236,71.313,71.2136,71.313,49000.0
2020-01-14 14:25:00,71.74,71.83,71.74,71.8,158500.0,71.313,71.4025,71.313,71.3727,158500.0
2020-01-14 14:30:00,71.81,71.87,71.76,71.86,221200.0,71.3826,71.4422,71.3329,71.4323,221200.0
2020-01-14 14:35:00,71.84,71.87,71.82,71.85,93000.0,71.4124,71.4422,71.3925,71.4224,93000.0
2020-01-14 14:40:00,71.85,71.85,71.81,71.85,102680.0,71.4224,71.4224,71.3826,71.4224,102680.0
2020-01-14 14:45:00,71.83,71.86,71.82,71.82,120440.0,71.4025,71.4323,71.3925,71.3925,120440.0
2020-01-14 14:50:00,71.82,71.83,71.71,71.79,148500.0,71.3925,71.4025,71.2832,71.3627,148500.0
2020-01-14 14:55:00,71.77,71.78,71.68,71.71,55280.0,71.3428,71.3528,71.2534,71.2832,55280.0
2020-01-14 15:00:00,71.7,71.75,71.7,71.71,53420.0,71.2733,71.323,71.2733,71.2832,53420.0
2020-01-14 15:05:00,71.71,71.75,71.66,71.66,80000.0,71.2832,71.323,71.2335,71.2335,80000.0
2020-01-14 15:10:00,71.7,71.71,71.62,71.67,110280.0,71.2733,71.2832,71.1937,71.2434,110280.0
2020-01-14 15:15:00,71.66,71.73,71.65,71.73,206700.0,71.2335,71.3031,71.2236,71.3031,206700.0
2020-01-14 15:20:00,71.75,71.76,71.7,71.72,138300.0,71.323,71.3329,71.2733,71.2931,138300.0
2020-01-14 15:25:00,71.72,71.73,71.66,71.67,86620.0,71.2931,71.3031,71.2335,71.2434,86620.0
2020-01-14 15:30:00,71.65,71.73,71.62,71.7,99760.0,71.2236,71.3031,71.1937,71.2733,99760.0
2020-01-14 15:35:00,71.69,71.77,71.68,71.7,85400.0,71.2633,71.3428,71.2534,71.2733,85400.0
2020-01-14 15:40:00,71.72,71.82,71.72,71.79,195680.0,71.2931,71.3925,71.2931,71.3627,195680.0
2020-01-14 15:45:00,71.81,71.82,71.68,71.69,264880.0,71.3826,71.3925,71.2534,71.2633,264880.0
2020-01-14 15:50:00,71.61,71.64,71.42,71.48,833300.0,71.1838,71.2136,70.9949,71.0546,833300.0
2020-01-14 15:55:00,71.46,71.59,71.43,71.57,984440.0,71.0347,71.1639,71.0049,71.144,984440.0
2020-01-15 09:30:00,71.51,72.05,71.51,71.83,738240.0,71.0844,71.6212,71.0844,71.4025,738240.0
2020-01-15 09:35:00,71.88,72.04,71.87,71.95,179140.0,71.4522,71.6112,71.4422,71.5218,179140.0
2020-01-15 09:40:00,71.96,71.97,71.76,71.76,134520.0,71.5317,71.5417,71.3329,71.3329,134520.0
2020-01-15 09:45:00,71.75,71.79,71.71,71.78,120380.0,71.323,71.3627,71.2832,71.3528,120380.0
2020-01-15 09:50:00,71.83,71.85,71.77,71.81,193260.0,71.4025,71.4224,71.3428,71.3826,193260.0
2020-01-15 09:55:00,71.81,71.83,71.78,71.8,99000.0,71.3826,71.4025,71.3528,71.3727,99000.0
2020-01-15 10:00:00,71.8,71.87,71.8,71.82,329680.0,71.3727,71.4422,71.3727,71.3925,329680.0
2020-01-15 10:05:00,71.83,71.94,71.83,71.94,115540.0,71.4025,71.5118,71.4025,71.5118,115540.0
2020-01-15 10:10:00,71.96,71.97,71.81,71.82,237800.0,71.5317,71.5417,71.3826,71.3925,237800.0
2020-01-15 10:15:00,71.81,71.94,71.81,71.94,179620.0,71.3826,71.5118,71.3826,71.5118,179620.0
2020-01-15 10:20:00,71.95,71.95,71.82,71.84,242040.0,71.5218,71.5218,71.3925,71.4124,242040.0
2020-01-15 10:25:00,71.85,71.94,71.85,71.94,101360.0,71.4224,71.5118,71.4224,71.5118,101360.0
2020-01-15 10:30:00,71.95,71.97,71.92,71.93,161900.0,71.5218,71.5417,71.492,71.5019,161900.0
2020-01-15 10:35:00,71.94,72.05,71.94,72.0,289240.0,71.5118,71.6212,71.5118,71.5715,289240.0
2020-01-15 10:40:00,72.0,72.01,71.96,71.99,174500.0,71.5715,71.5814,71.5317,71.5615,174500.0
2020-01-15 10:45:00,71.99,72.03,71.99,71.99,121340.0,71.5615,71.6013,71.5615,71.5615,121340.0
2020-01-15 10:50:00,71.99,72.02,71.98,72.0,82760.0,71.5615,71.5914,71.5516,71.5715,82760.0
2020-01-15 10:55:00,72.03,72.07,72.02,72.04,153300.0,71.6013,71.6411,71.5914,71.6112,153300.0
2020-01-15 11:00:00,72.05,72.05,71.95,72.0,140400.0,71.6212,71.6212,71.5218,71.5715,140400.0
2020-01-15 11:05:00,72.01,72.02,71.95,71.96,143120.0,71.5814,71.5914,71.5218,71.5317,143120.0
2020-01-15 11:10:00,71.96,71.97,71.89,71.91,130220.0,71.5317,71.5417,71.4621,71.482,130220.0
2020-01-15 11:15:00,71.92,71.93,71.88,71.91,240760.0,71.492,71.5019,71.4522,71.482,240760.0
2020-01-15 11:20:00,71.91,71.98,71.91,71.97,247380.0,71.482,71.5516,71.482,71.5417,247380.0
2020-01-15 11:25:00,71.95,71.97,71.9,71.96,163140.0,71.5218,71.5417,71.4721,71.5317,163140.0
2020-01-15 11:30:00,71.97,71.99,71.94,71.97,308460.0,71.5417,71.5615,71.5118,71.5417,308460.0
2020-01-15 11:35:00,71.97,71.97,71.9,71.92,140080.0,71.5417,71.5417,71.4721,71.492,140080.0
2020-01-15 11:40:00,71.92,71.92,71.84,71.84,124000.0,71.492,71.492,71.4124,71.4124,124000.0
2020-01-15 11:45:00,71.84,71.86,71.82,71.82,175400.0,71.4124,71.4323,71.3925,71.3925,175400.0
2020-01-15 11:50:00,71.82,71.84,71.79,71.79,113900.0,71.3925,71.4124,71.3627,71.3627,113900.0
2020-01-15 11:55:00,71.78,71.81,71.73,71.76,143600.0,71.3528,71.3826,71.3031,71.3329,143600.0
2020-01-15 12:00:00,71.75,71.84,71.75,71.82,123000.0,71.323,71.4124,71.323,71.3925,123000.0
2020-01-15 12:05:00,71.81,71.88,71.81,71.85,69340.0,71.3826,71.4522,71.3826,71.4224,69340.0
2020-01-15 12:10:00,71.86,71.95,71.86,71.9,106060.0,71.4323,71.5218,71.4323,71.4721,106060.0
2020-01-15 12:15:00,71.9,71.91,71.82,71.82,136000.0,71.4721,71.482,71.3925,71.3925,136000.0
2020-01-15 12:20:00,71.82,71.87,71.81,71.86,68000.0,71.3925,71.4422,71.3826,71.4323,68000.0
2020-01-15 12:25:00,71.86,71.88,71.83,71.83,53040.0,71.4323,71.4522,71.4025,71.4025,53040.0
2020-01-15 12:30:00,71.83,71.85,71.8,71.8,63280.0,71.4025,71.4224,71.3727,71.3727,63280.0
2020-01-15 12:35:00,71.78,71.87,71.78,71.87,42700.0,71.3528,71.4422,71.3528,71.4422,42700.0
2020-01-15 12:40:00,71.86,71.9,71.86,71.88,36000.0,71.4323,71.4721,71.4323,71.4522,36000.0
2020-01-15 12:45:00,71.86,71.87,71.84,71.84,79840.0,71.4323,71.4422,71.4124,71.4124,79840.0
2020-01-15 12:50:00,71.83,71.84,71.77,71.8,50280.0,71.4025,71.4124,71.3428,71.3727,50280.0
2020-01-15 12:55:00,71.78,71.79,71.73,71.74,106120.0,71.3528,71.3627,71.3031,71.313,106120.0
2020-01-15 13:00:00,71.74,71.78,71.69,71.78,126840.0,71.313,71.3528,71.2633,71.3528,126840.0
2020-01-15 13:05:00,71.77,71.8,71.73,71.76,70200.0,71.3428,71.3727,71.3031,71.3329,70200.0
2020-01-15 13:10:00,71.76,71.77,71.71,71.74,56000.0,71.3329,71.3428,71.2832,71.313,56000.0
2020-01-15 13:15:00,71.74,71.78,71.73,71.75,52000.0,71.313,71.3528,71.3031,71.323,52000.0
2020-01-15 13:20:00,71.76,71.76,71.71,71.71,80000.0,71.3329,71.3329,71.2832,71.2832,80000.0
2020-01-15 13:25:00,71.69,71.75,71.69,71.74,95660.0,71.2633,71.323,71.2633,71.313,95660.0
2020-01-15 13:30:00,71.76,71.8,71.67,71.74,187820.0,71.3329,71.3727,71.2434,71.313,187820.0
2020-01-15 13:35:00,71.74,71.77,71.72,71.74,90000.0,71.313,71.3428,71.2931,71.313,90000.0
2020-01-15 13:40:00,71.74,71.8,71.74,71.76,98780.0,71.313,71.3727,71.313,71.3329,98780.0
2020-01-15 13:45:00,71.76,71.78,71.74,71.76,38000.0,71.3329,71.3528,71.313,71.3329,38000.0
2020-01-15 13:50:00,71.76,71.76,71.67,71.67,226060.0,71.3329,71.3329,71.2434,71.2434,226060.0
2020-01-15 13:55:00,71.67,71.68,71.62,71.68,103000.0,71.2434,71.2534,71.1937,71.2534,103000.0
2020-01-15 14:00:00,71.69,71.74,71.66,71.74,101400.0,71.2633,71.313,71.2335,71.313,101400.0
2020-01-15 14:05:00,71.74,71.81,71.71,71.81,120000.0,71.313,71.3826,71.2832,71.3826,120000.0
2020-01-15 14:10:00,71.8,71.84,71.79,71.83,183140.0,71.3727,71.4124,71.3627,71.4025,183140.0
2020-01-15 14:15:00,71.83,71.83,71.8,71.81,66400.0,71.4025,71.4025,71.3727,71.3826,66400.0
2020-01-15 14:20:00,71.8,71.83,71.8,71.82,59000.0,71.3727,71.4025,71.3727,71.3925,59000.0
2020-01-15 14:25:00,71.82,71.84,71.8,71.83,92000.0,71.3925,71.4124,71.3727,71.4025,92000.0
2020-01-15 14:30:00,71.83,71.87,71.83,71.85,98500.0,71.4025,71.4422,71.4025,71.4224,98500.0
2020-01-15 14:35:00,71.86,71.91,71.84,71.9,102000.0,71.4323,71.482,71.4124,71.4721,102000.0
2020-01-15 14:40:00,71.9,71.9,71.86,71.88,160100.0,71.4721,71.4721,71.4323,71.4522,160100.0
2020-01-15 14:45:00,71.88,71.9,71.86,71.87,101000.0,71.4522,71.4721,71.4323,71.4422,101000.0
2020-01-15 14:50:00,71.88,71.88,71.84,71.84,141980.0,71.4522,71.4522,71.4124,71.4124,141980.0
2020-01-15 14:55:00,71.85,71.86,71.8,71.81,170960.0,71.4224,71.4323,71.3727,71.3826,170960.0
2020-01-15 15:00:00,71.82,71.82,71.75,71.77,138840.0,71.3925,71.3925,71.323,71.3428,138840.0
2020-01-15 15:05:00,71.77,71.78,71.73,71.73,166480.0,71.3428,71.3528,71.3031,71.3031,166480.0
2020-01-15 15:10:00,71.72,71.76,71.7,71.76,105000.0,71.2931,71.3329,71.2733,71.3329,105000.0
2020-01-15 15:15:00,71.77,71.78,71.7,71.73,89000.0,71.3428,71.3528,71.2733,71.3031,89000.0
2020-01-15 15:20:00,71.74,71.78,71.7,71.7,135400.0,71.313,71.3528,71.2733,71.2733,135400.0
2020-01-15 15:25:00,71.71,71.73,71.64,71.7,169660.0,71.2832,71.3031,71.2136,71.2733,169660.0
2020-01-15 15:30:00,71.7,71.73,71.66,71.69,254960.0,71.2733,71.3031,71.2335,71.2633,254960.0
2020-01-15 15:35:00,71.68,71.78,71.68,71.78,194420.0,71.2534,71.3528,71.2534,71.3528,194420.0
2020-01-15 15:40:00,71.76,71.79,71.72,71.78,244040.0,71.3329,71.3627,71.2931,71.3528,244040.0
2020-01-15 15:45:00,71.79,71.9,71.78,71.89,194180.0,71.3627,71.4721,71.3528,71.4621,194180.0
2020-01-15 15:50:00,71.9,72.03,71.9,71.91,779780.0,71.4721,71.6013,71.4721,71.482,779780.0
2020-01-15 15:55:00,71.91,71.99,71.89,71.96,877060.0,71.482,71.5615,71.4621,71.5317,877060.0
2020-01-16 09:30:00,72.37,72.37,72.07,72.19,885880.0,71.9393,71.9393,71.6411,71.7603,885880.0
2020-01-16 09:35:00,72.2,72.2,72.05,72.05,324960.0,71.7703,71.7703,71.6212,71.6212,324960.0
2020-01-16 09:40:00,72.06,72.28,72.06,72.26,310320.0,71.6311,71.8498,71.6311,71.8299,310320.0
2020-01-16 09:45:00,72.25,72.28,72.19,72.22,352360.0,71.82,71.8498,71.7603,71.7902,352360.0
2020-01-16 09:50:00,72.25,72.31,72.24,72.31,143060.0,71.82,71.8796,71.81,71.8796,143060.0
2020-01-16 09:55:00,72.3,72.39,72.3,72.36,277100.0,71.8697,71.9592,71.8697,71.9293,277100.0
2020-01-16 10:00:00,72.36,72.39,72.31,72.36,223120.0,71.9293,71.9592,71.8796,71.9293,223120.0
2020-01-16 10:05:00,72.36,72.42,72.36,72.39,194660.0,71.9293,71.989,71.9293,71.9592,194660.0
2020-01-16 10:10:00,72.4,72.46,72.39,72.44,334360.0,71.9691,72.0287,71.9592,72.0089,334360.0
2020-01-16 10:15:00,72.44,72.49,72.42,72.44,229360.0,72.0089,72.0586,71.989,72.0089,229360.0
2020-01-16 10:20:00,72.44,72.44,72.3,72.32,170500.0,72.0089,72.0089,71.8697,71.8896,170500.0
2020-01-16 10:25:00,72.31,72.39,72.3,72.38,118160.0,71.8796,71.9592,71.8697,71.9492,118160.0
2020-01-16 10:30:00,72.4,72.42,72.29,72.33,134900.0,71.9691,71.989,71.8597,71.8995,134900.0
2020-01-16 10:35:00,72.34,72.36,72.24,72.25,184520.0,71.9095,71.9293,71.81,71.82,184520.0
2020-01-16 10:40:00,72.26,72.34,72.26,72.31,98520.0,71.8299,71.9095,71.8299,71.8796,98520.0
2020-01-16 10:45:00,72.31,72.32,72.27,72.29,112000.0,71.8796,71.8896,71.8399,71.8597,112000.0
2020-01-16 10:50:00,72.29,72.33,72.2,72.21,107120.0,71.8597,71.8995,71.7703,71.7802,107120.0
2020-01-16 10:55:00,72.21,72.27,72.2,72.27,135560.0,71.7802,71.8399,71.7703,71.8399,135560.0
2020-01-16 11:00:00,72.27,72.3,72.24,72.25,146580.0,71.8399,71.8697,71.81,71.82,146580.0
2020-01-16 11:05:00,72.24,72.31,72.23,72.28,159860.0,71.81,71.8796,71.8001,71.8498,159860.0
2020-01-16 11:10:00,72.28,72.3,72.21,72.21,244100.0,71.8498,71.8697,71.7802,71.7802,244100.0
2020-01-16 11:15:00,72.25,72.25,72.16,72.2,99520.0,71.82,71.82,71.7305,71.7703,99520.0
2020-01-16 11:20:00,72.18,72.26,72.18,72.24,127000.0,71.7504,71.8299,71.7504,71.81,127000.0
2020-01-16 11:25:00,72.24,72.27,72.22,72.25,93500.0,71.81,71.8399,71.7902,71.82,93500.0
2020-01-16 11:30:00,72.23,72.26,72.22,72.24,77000.0,71.8001,71.8299,71.7902,71.81,77000.0
2020-01-16 11:35:00,72.26,72.31,72.25,72.28,77100.0,71.8299,71.8796,71.82,71.8498,77100.0
2020-01-16 11:40:00,72.3,72.35,72.28,72.34,52000.0,71.8697,71.9194,71.8498,71.9095,52000.0
2020-01-16 11:45:00,72.35,72.36,72.3,72.31,112120.0,71.9194,71.9293,71.8697,71.8796,112120.0
2020-01-16 11:50:00,72.31,72.34,72.3,72.33,98500.0,71.8796,71.9095,71.8697,71.8995,98500.0
2020-01-16 11:55:00,72.33,72.34,72.3,72.3,63700.0,71.8995,71.9095,71.8697,71.8697,63700.0
2020-01-16 12:00:00,72.33,72.33,72.31,72.32,48000.0,71.8995,71.8995,71.8796,71.8896,48000.0
2020-01-16 12:05:00,72.33,72.33,72.3,72.3,45860.0,71.8995,71.8995,71.8697,71.8697,45860.0
2020-01-16 12:10:00,72.3,72.33,72.28,72.29,89240.0,71.8697,71.8995,71.8498,71.8597,89240.0
2020-01-16 12:15:00,72.28,72.32,72.27,72.32,56160.0,71.8498,71.8896,71.8399,71.8896,56160.0
2020-01-16 12:20:00,72.32,72.34,72.32,72.33,67080.0,71.8896,71.9095,71.8896,71.8995,67080.0
2020-01-16 12:25:00,72.33,72.35,72.32,72.32,55000.0,71.8995,71.9194,71.8896,71.8896,55000.0
2020-01-16 12:30:00,72.32,72.34,72.31,72.34,79000.0,71.8896,71.9095,71.8796,71.9095,79000.0
2020-01-16 12:35:00,72.33,72.34,72.27,72.27,83400.0,71.8995,71.9095,71.8399,71.8399,83400.0
2020-01-16 12:40:00,72.27,72.27,72.15,72.19,114060.0,71.8399,71.8399,71.7206,71.7603,114060.0
2020-01-16 12:45:00,72.18,72.24,72.18,72.23,77740.0,71.7504,71.81,71.7504,71.8001,77740.0
2020-01-16 12:50:00,72.23,72.23,72.19,72.19,49000.0,71.8001,71.8001,71.7603,71.7603,49000.0
2020-01-16 12:55:00,72.19,72.22,72.18,72.21,76040.0,71.7603,71.7902,71.7504,71.7802,76040.0
2020-01-16 13:00:00,72.2,72.25,72.2,72.24,62000.0,71.7703,71.82,71.7703,71.81,62000.0
2020-01-16 13:05:00,72.24,72.24,72.22,72.24,53000.0,71.81,71.81,71.7902,71.81,53000.0
2020-01-16 13:10:00,72.25,72.26,72.2,72.2,66880.0,71.82,71.8299,71.7703,71.7703,66880.0
2020-01-16 13:15:00,72.19,72.21,72.18,72.18,55000.0,71.7603,71.7802,71.7504,71.7504,55000.0
2020-01-16 13:20:00,72.19,72.2,72.15,72.2,189180.0,71.7603,71.7703,71.7206,71.7703,189180.0
2020-01-16 13:25:00,72.21,72.31,72.21,72.31,116940.0,71.7802,71.8796,71.7802,71.8796,116940.0
2020-01-16 13:30:00,72.29,72.33,72.25,72.32,128660.0,71.8597,71.8995,71.82,71.8896,128660.0
2020-01-16 13:35:00,72.3,72.32,72.27,72.28,40040.0,71.8697,71.8896,71.8399,71.8498,40040.0
2020-01-16 13:40:00,72.27,72.29,72.22,72.23,107980.0,71.8399,71.8597,71.7902,71.8001,107980.0
2020-01-16 13:45:00,72.24,72.34,72.24,72.34,51860.0,71.81,71.9095,71.81,71.9095,51860.0
2020-01-16 13:50:00,72.33,72.33,72.28,72.29,34000.0,71.8995,71.8995,71.8498,71.8597,34000.0
2020-01-16 13:55:00,72.3,72.3,72.26,72.28,60000.0,71.8697,71.8697,71.8299,71.8498,60000.0
2020-01-16 14:00:00,72.26,72.31,72.26,72.29,25000.0,71.8299,71.8796,71.8299,71.8597,25000.0
2020-01-16 14:05:00,72.28,72.32,72.28,72.3,44000.0,71.8498,71.8896,71.8498,71.8697,44000.0
2020-01-16 14:10:00,72.29,72.3,72.28,72.28,28000.0,71.8597,71.8697,71.8498,71.8498,28000.0
2020-01-16 14:15:00,72.29,72.32,72.29,72.32,65180.0,71.8597,71.8896,71.8597,71.8896,65180.0
2020-01-16 14:20:00,72.32,72.33,72.31,72.31,50440.0,71.8896,71.8995,71.8796,71.8796,50440.0
2020-01-16 14:25:00,72.31,72.34,72.3,72.33,87080.0,71.8796,71.9095,71.8697,71.8995,87080.0
2020-01-16 14:30:00,72.33,72.33,72.29,72.29,37620.0,71.8995,71.8995,71.8597,71.8597,37620.0
2020-01-16 14:35:00,72.29,72.3,72.28,72.29,32240.0,71.8597,71.8697,71.8498,71.8597,32240.0
2020-01-16 14:40:00,72.31,72.33,72.3,72.31,58760.0,71.8796,71.8995,71.8697,71.8796,58760.0
2020-01-16 14:45:00,72.3,72.3,72.27,72.3,54000.0,71.8697,71.8697,71.8399,71.8697,54000.0
2020-01-16 14:50:00,72.29,72.31,72.26,72.29,59380.0,71.8597,71.8796,71.8299,71.8597,59380.0
2020-01-16 14:55:00,72.28,72.3,72.27,72.29,78000.0,71.8498,71.8697,71.8399,71.8597,78000.0
2020-01-16 15:00:00,72.28,72.3,72.26,72.28,57840.0,71.8498,71.8697,71.8299,71.8498,57840.0
2020-01-16 15:05:00,72.27,72.28,72.25,72.26,98000.0,71.8399,71.8498,71.82,71.8299,98000.0
2020-01-16 15:10:00,72.25,72.29,72.25,72.27,58540.0,71.82,71.8597,71.82,71.8399,58540.0
2020-01-16 15:15:00,72.28,72.32,72.25,72.3,66820.0,71.8498,71.8896,71.82,71.8697,66820.0
2020-01-16 15:20:00,72.31,72.33,72.3,72.31,94460.0,71.8796,71.8995,71.8697,71.8796,94460.0
2020-01-16 15:25:00,72.32,72.32,72.29,72.3,77340.0,71.8896,71.8896,71.8597,71.8697,77340.0
2020-01-16 15:30:00,72.31,72.33,72.3,72.31,128100.0,71.8796,71.8995,71.8697,71.8796,128100.0
2020-01-16 15:35:00,72.32,72.33,72.29,72.3,102000.0,71.8896,71.8995,71.8597,71.8697,102000.0
2020-01-16 15:40:00,72.3,72.37,72.29,72.36,150280.0,71.8697,71.9393,71.8597,71.9293,150280.0
2020-01-16 15:45:00,72.36,72.44,72.36,72.43,254960.0,71.9293,72.0089,71.9293,71.9989,254960.0
2020-01-16 15:50:00,72.49,72.55,72.44,72.55,646660.0,72.0586,72.1182,72.0089,72.1182,646660.0
2020-01-16 15:55:00,72.56,72.6,72.48,72.6,724720.0,72.1281,72.1679,72.0486,72.1679,724720.0
2020-01-17 09:30:00,73.06,73.19,73.01,73.11,3360000.0,72.6252,72.7544,72.5755,72.6749,3360000.0
2020-01-17 09:35:00,73.11,73.12,72.91,72.93,438460.0,72.6749,72.6848,72.4761,72.4959,438460.0
2020-01-17 09:40:00,72.92,73.05,72.91,73.02,324180.0,72.486,72.6152,72.4761,72.5854,324180.0
2020-01-17 09:45:00,73.0,73.1,73.0,73.09,231520.0,72.5655,72.6649,72.5655,72.655,231520.0
2020-01-17 09:50:00,73.1,73.2,73.08,73.15,376420.0,72.6649,72.7643,72.645,72.7146,376420.0
2020-01-17 09:55:00,73.18,73.46,73.18,73.33,394080.0,72.7445,73.0228,72.7445,72.8936,394080.0
2020-01-17 10:00:00,73.37,73.41,73.32,73.33,569180.0,72.9333,72.9731,72.8836,72.8936,569180.0
2020-01-17 10:05:00,73.34,73.42,73.31,73.42,296020.0,72.9035,72.983,72.8737,72.983,296020.0
2020-01-17 10:10:00,73.43,73.43,73.33,73.34,377620.0,72.993,72.993,72.8936,72.9035,377620.0
2020-01-17 10:15:00,73.35,73.38,73.31,73.37,341960.0,72.9134,72.9433,72.8737,72.9333,341960.0
2020-01-17 10:20:00,73.37,73.42,73.35,73.38,261700.0,72.9333,72.983,72.9134,72.9433,261700.0
2020-01-17 10:25:00,73.39,73.41,73.31,73.33,255580.0,72.9532,72.9731,72.8737,72.8936,255580.0
2020-01-17 10:30:00,73.32,73.32,73.21,73.31,186540.0,72.8836,72.8836,72.7743,72.8737,186540.0
2020-01-17 10:35:00,73.3,73.31,73.23,73.26,185180.0,72.8637,72.8737,72.7942,72.824,185180.0
2020-01-17 10:40:00,73.27,73.32,73.25,73.3,137260.0,72.8339,72.8836,72.814,72.8637,137260.0
2020-01-17 10:45:00,73.3,73.3,73.24,73.26,163600.0,72.8637,72.8637,72.8041,72.824,163600.0
2020-01-17 10:50:00,73.25,73.27,73.22,73.23,170420.0,72.814,72.8339,72.7842,72.7942,170420.0
2020-01-17 10:55:00,73.22,73.27,73.21,73.26,137980.0,72.7842,72.8339,72.7743,72.824,137980.0
2020-01-17 11:00:00,73.27,73.35,73.26,73.3,155920.0,72.8339,72.9134,72.824,72.8637,155920.0
2020-01-17 11:05:00,73.3,73.32,73.26,73.27,214460.0,72.8637,72.8836,72.824,72.8339,214460.0
2020-01-17 11:10:00,73.27,73.27,73.15,73.17,193760.0,72.8339,72.8339,72.7146,72.7345,193760.0
2020-01-17 11:15:00,73.17,73.19,73.12,73.15,146220.0,72.7345,72.7544,72.6848,72.7146,146220.0
2020-01-17 11:20:00,73.15,73.17,73.05,73.07,190100.0,72.7146,72.7345,72.6152,72.6351,190100.0
2020-01-17 11:25:00,73.07,73.17,73.03,73.15,117060.0,72.6351,72.7345,72.5953,72.7146,117060.0
2020-01-17 11:30:00,73.17,73.2,73.15,73.18,111400.0,72.7345,72.7643,72.7146,72.7445,111400.0
2020-01-17 11:35:00,73.18,73.22,73.17,73.22,175020.0,72.7445,72.7842,72.7345,72.7842,175020.0
2020-01-17 11:40:00,73.23,73.25,73.2,73.25,148360.0,72.7942,72.814,72.7643,72.814,148360.0
2020-01-17 11:45:00,73.26,73.28,73.21,73.22,86680.0,72.824,72.8439,72.7743,72.7842,86680.0
2020-01-17 11:50:00,73.24,73.29,73.24,73.28,56200.0,72.8041,72.8538,72.8041,72.8439,56200.0
2020-01-17 11:55:00,73.3,73.31,73.27,73.31,114280.0,72.8637,72.8737,72.8339,72.8737,114280.0
2020-01-17 12:00:00,73.31,73.31,73.22,73.25,148020.0,72.8737,72.8737,72.7842,72.814,148020.0
2020-01-17 12:05:00,73.26,73.26,73.2,73.23,182700.0,72.824,72.824,72.7643,72.7942,182700.0
2020-01-17 12:10:00,73.21,73.3,73.21,73.28,55180.0,72.7743,72.8637,72.7743,72.8439,55180.0
2020-01-17 12:15:00,73.29,73.34,73.28,73.34,153840.0,72.8538,72.9035,72.8439,72.9035,153840.0
2020-01-17 12:20:00,73.32,73.32,73.28,73.28,85000.0,72.8836,72.8836,72.8439,72.8439,85000.0
2020-01-17 12:25:00,73.28,73.32,73.28,73.3,129840.0,72.8439,72.8836,72.8439,72.8637,129840.0
2020-01-17 12:30:00,73.3,73.3,73.25,73.25,111240.0,72.8637,72.8637,72.814,72.814,111240.0
2020-01-17 12:35:00,73.26,73.26,73.2,73.22,88000.0,72.824,72.824,72.7643,72.7842,88000.0
2020-01-17 12:40:00,73.23,73.32,73.23,73.31,96560.0,72.7942,72.8836,72.7942,72.8737,96560.0
2020-01-17 12:45:00,73.32,73.33,73.29,73.33,102500.0,72.8836,72.8936,72.8538,72.8936,102500.0
2020-01-17 12:50:00,73.33,73.33,73.28,73.3,61100.0,72.8936,72.8936,72.8439,72.8637,61100.0
2020-01-17 12:55:00,73.3,73.31,73.26,73.26,56500.0,72.8637,72.8737,72.824,72.824,56500.0
2020-01-17 13:00:00,73.26,73.27,73.25,73.26,98280.0,72.824,72.8339,72.814,72.824,98280.0
2020-01-17 13:05:00,73.26,73.28,73.25,73.28,86500.0,72.824,72.8439,72.814,72.8439,86500.0
2020-01-17 13:10:00,73.29,73.32,73.29,73.29,99100.0,72.8538,72.8836,72.8538,72.8538,99100.0
2020-01-17 13:15:00,73.3,73.31,73.27,73.29,118000.0,72.8637,72.8737,72.8339,72.8538,118000.0
2020-01-17 13:20:00,73.29,73.32,73.29,73.3,50000.0,72.8538,72.8836,72.8538,72.8637,50000.0
2020-01-17 13:25:00,73.3,73.3,73.28,73.29,118680.0,72.8637,72.8637,72.8439,72.8538,118680.0
2020-01-17 13:30:00,73.29,73.32,73.29,73.32,98600.0,72.8538,72.8836,72.8538,72.8836,98600.0
2020-01-17 13:35:00,73.32,73.32,73.27,73.28,80080.0,72.8836,72.8836,72.8339,72.8439,80080.0
2020-01-17 13:40:00,73.28,73.28,73.24,73.26,136560.0,72.8439,72.8439,72.8041,72.824,136560.0
2020-01-17 13:45:00,73.28,73.34,73.28,73.31,124500.0,72.8439,72.9035,72.8439,72.8737,124500.0
2020-01-17 13:50:00,73.31,73.38,73.31,73.38,143800.0,72.8737,72.9433,72.8737,72.9433,143800.0
2020-01-17 13:55:00,73.38,73.38,73.35,73.37,140500.0,72.9433,72.9433,72.9134,72.9333,140500.0
2020-01-17 14:00:00,73.36,73.38,73.34,73.34,218060.0,72.9234,72.9433,72.9035,72.9035,218060.0
2020-01-17 14:05:00,73.34,73.39,73.34,73.39,68180.0,72.9035,72.9532,72.9035,72.9532,68180.0
2020-01-17 14:10:00,73.39,73.4,73.37,73.39,169140.0,72.9532,72.9631,72.9333,72.9532,169140.0
2020-01-17 14:15:00,73.39,73.4,73.35,73.35,54000.0,72.9532,72.9631,72.9134,72.9134,54000.0
2020-01-17 14:20:00,73.35,73.36,73.32,73.32,57500.0,72.9134,72.9234,72.8836,72.8836,57500.0
2020-01-17 14:25:00,73.33,73.35,73.29,73.31,63800.0,72.8936,72.9134,72.8538,72.8737,63800.0
2020-01-17 14:30:00,73.32,73.34,73.29,73.33,142520.0,72.8836,72.9035,72.8538,72.8936,142520.0
2020-01-17 14:35:00,73.34,73.38,73.3,73.37,348260.0,72.9035,72.9433,72.8637,72.9333,348260.0
2020-01-17 14:40:00,73.38,73.42,73.37,73.42,98640.0,72.9433,72.983,72.9333,72.983,98640.0
2020-01-17 14:45:00,73.42,73.47,73.42,73.46,113100.0,72.983,73.0327,72.983,73.0228,113100.0
2020-01-17 14:50:00,73.45,73.51,73.45,73.49,161140.0,73.0128,73.0725,73.0128,73.0526,161140.0
2020-01-17 14:55:00,73.49,73.56,73.49,73.56,135760.0,73.0526,73.1222,73.0526,73.1222,135760.0
2020-01-17 15:00:00,73.58,73.64,73.56,73.62,233440.0,73.1421,73.2017,73.1222,73.1818,233440.0
2020-01-17 15:05:00,73.62,73.67,73.56,73.62,280300.0,73.1818,73.2315,73.1222,73.1818,280300.0
2020-01-17 15:10:00,73.62,73.63,73.55,73.62,212640.0,73.1818,73.1918,73.1122,73.1818,212640.0
2020-01-17 15:15:00,73.63,73.67,73.61,73.67,242200.0,73.1918,73.2315,73.1719,73.2315,242200.0
2020-01-17 15:20:00,73.67,73.73,73.65,73.73,280620.0,73.2315,73.2912,73.2117,73.2912,280620.0
2020-01-17 15:25:00,73.73,73.77,73.72,73.75,176740.0,73.2912,73.3309,73.2812,73.3111,176740.0
2020-01-17 15:30:00,73.74,73.84,73.74,73.84,250860.0,73.3011,73.4005,73.3011,73.4005,250860.0
2020-01-17 15:35:00,73.83,73.89,73.81,73.85,196300.0,73.3906,73.4502,73.3707,73.4105,196300.0
2020-01-17 15:40:00,73.84,73.89,73.81,73.87,217540.0,73.4005,73.4502,73.3707,73.4303,217540.0
2020-01-17 15:45:00,73.87,73.91,73.83,73.91,225200.0,73.4303,73.4701,73.3906,73.4701,225200.0
2020-01-17 15:50:00,73.93,74.03,73.88,74.03,875500.0,73.49,73.5894,73.4403,73.5894,875500.0
2020-01-17 15:55:00,74.01,74.07,73.96,74.04,1627060.0,73.5695,73.6292,73.5198,73.5993,1627060.0
2020-01-21 09:30:00,73.96,74.16,73.8,73.88,1192820.0,73.5198,73.7186,73.3608,73.4403,1192820.0
2020-01-21 09:35:00,73.89,73.93,73.63,73.65,367580.0,73.4502,73.49,73.1918,73.2117,367580.0
2020-01-21 09:40:00,73.63,73.79,73.56,73.73,220420.0,73.1918,73.3508,73.1222,73.2912,220420.0
2020-01-21 09:45:00,73.72,73.92,73.69,73.86,254740.0,73.2812,73.48,73.2514,73.4204,254740.0
2020-01-21 09:50:00,73.86,73.86,73.7,73.7,188600.0,73.4204,73.4204,73.2614,73.2614,188600.0
2020-01-21 09:55:00,73.68,73.79,73.61,73.69,222860.0,73.2415,73.3508,73.1719,73.2514,222860.0
2020-01-21 10:00:00,73.66,73.79,73.66,73.75,221980.0,73.2216,73.3508,73.2216,73.3111,221980.0
2020-01-21 10:05:00,73.78,73.81,73.71,73.78,158820.0,73.3409,73.3707,73.2713,73.3409,158820.0
2020-01-21 10:10:00,73.78,73.78,73.68,73.76,230380.0,73.3409,73.3409,73.2415,73.321,230380.0
2020-01-21 10:15:00,73.76,73.82,73.7,73.82,170780.0,73.321,73.3806,73.2614,73.3806,170780.0
2020-01-21 10:20:00,73.79,73.88,73.79,73.88,272180.0,73.3508,73.4403,73.3508,73.4403,272180.0
2020-01-21 10:25:00,73.88,74.09,73.86,74.08,315740.0,73.4403,73.649,73.4204,73.6391,315740.0
2020-01-21 10:30:00,74.08,74.13,74.04,74.07,126200.0,73.6391,73.6888,73.5993,73.6292,126200.0
2020-01-21 10:35:00,74.08,74.16,74.08,74.12,154240.0,73.6391,73.7186,73.6391,73.6789,154240.0
2020-01-21 10:40:00,74.13,74.14,74.01,74.04,175320.0,73.6888,73.6987,73.5695,73.5993,175320.0
2020-01-21 10:45:00,74.03,74.04,73.97,74.0,242340.0,73.5894,73.5993,73.5297,73.5596,242340.0
2020-01-21 10:50:00,73.99,74.0,73.83,73.84,153760.0,73.5496,73.5596,73.3906,73.4005,153760.0
2020-01-21 10:55:00,73.85,73.87,73.8,73.82,266680.0,73.4105,73.4303,73.3608,73.3806,266680.0
2020-01-21 11:00:00,73.8,73.87,73.79,73.85,127500.0,73.3608,73.4303,73.3508,73.4105,127500.0
2020-01-21 11:05:00,73.84,73.92,73.83,73.91,147500.0,73.4005,73.48,73.3906,73.4701,147500.0
2020-01-21 11:10:00,73.92,73.99,73.92,73.98,126500.0,73.48,73.5496,73.48,73.5397,126500.0
2020-01-21 11:15:00,73.97,74.05,73.97,74.04,231300.0,73.5297,73.6093,73.5297,73.5993,231300.0
2020-01-21 11:20:00,74.03,74.05,73.95,74.02,183480.0,73.5894,73.6093,73.5099,73.5795,183480.0
2020-01-21 11:25:00,74.02,74.02,73.97,73.99,156540.0,73.5795,73.5795,73.5297,73.5496,156540.0
2020-01-21 11:30:00,73.99,74.07,73.99,74.07,95380.0,73.5496,73.6292,73.5496,73.6292,95380.0
2020-01-21 11:35:00,74.09,74.17,74.09,74.1,142320.0,73.649,73.7286,73.649,73.659,142320.0
2020-01-21 11:40:00,74.1,74.14,74.08,74.11,170160.0,73.659,73.6987,73.6391,73.6689,170160.0
2020-01-21 11:45:00,74.11,74.11,74.0,74.0,97820.0,73.6689,73.6689,73.5596,73.5596,97820.0
2020-01-21 11:50:00,74.0,74.03,73.98,74.03,220400.0,73.5596,73.5894,73.5397,73.5894,220400.0
2020-01-21 11:55:00,74.01,74.1,74.01,74.1,86480.0,73.5695,73.659,73.5695,73.659,86480.0
2020-01-21 12:00:00,74.09,74.18,74.08,74.16,141000.0,73.649,73.7385,73.6391,73.7186,141000.0
2020-01-21 12:05:00,74.16,74.25,74.13,74.24,344500.0,73.7186,73.8081,73.6888,73.7981,344500.0
2020-01-21 12:10:00,74.25,74.28,74.1,74.12,202000.0,73.8081,73.8379,73.659,73.6789,202000.0
2020-01-21 12:15:00,74.12,74.13,74.08,74.08,73860.0,73.6789,73.6888,73.6391,73.6391,73860.0
2020-01-21 12:20:00,74.08,74.2,74.07,74.2,121760.0,73.6391,73.7584,73.6292,73.7584,121760.0
2020-01-21 12:25:00,74.22,74.29,74.22,74.24,81760.0,73.7783,73.8478,73.7783,73.7981,81760.0
2020-01-21 12:30:00,74.24,74.27,74.22,74.25,111680.0,73.7981,73.828,73.7783,73.8081,111680.0
2020-01-21 12:35:00,74.24,74.28,74.22,74.26,149860.0,73.7981,73.8379,73.7783,73.818,149860.0
2020-01-21 12:40:00,74.25,74.27,74.22,74.27,80900.0,73.8081,73.828,73.7783,73.828,80900.0
2020-01-21 12:45:00,74.26,74.33,74.26,74.31,130320.0,73.818,73.8876,73.818,73.8677,130320.0
2020-01-21 12:50:00,74.32,74.34,74.29,74.31,266840.0,73.8777,73.8975,73.8478,73.8677,266840.0
2020-01-21 12:55:00,74.32,74.34,74.3,74.33,99780.0,73.8777,73.8975,73.8578,73.8876,99780.0
2020-01-21 13:00:00,74.33,74.44,74.33,74.43,236080.0,73.8876,73.997,73.8876,73.987,236080.0
2020-01-21 13:05:00,74.43,74.45,74.41,74.43,165100.0,73.987,74.0069,73.9671,73.987,165100.0
2020-01-21 13:10:00,74.42,74.59,74.41,74.57,427440.0,73.9771,74.1461,73.9671,74.1262,427440.0
2020-01-21 13:15:00,74.57,74.58,74.39,74.44,212160.0,74.1262,74.1361,73.9472,73.997,212160.0
2020-01-21 13:20:00,74.41,74.41,74.26,74.32,198960.0,73.9671,73.9671,73.818,73.8777,198960.0
2020-01-21 13:25:00,74.32,74.36,74.32,74.34,70720.0,73.8777,73.9174,73.8777,73.8975,70720.0
2020-01-21 13:30:00,74.33,74.33,74.16,74.19,190600.0,73.8876,73.8876,73.7186,73.7484,190600.0
2020-01-21 13:35:00,74.2,74.21,74.13,74.17,114720.0,73.7584,73.7683,73.6888,73.7286,114720.0
2020-01-21 13:40:00,74.18,74.23,74.12,74.2,359660.0,73.7385,73.7882,73.6789,73.7584,359660.0
2020-01-21 13:45:00,74.21,74.24,74.15,74.15,177960.0,73.7683,73.7981,73.7087,73.7087,177960.0
2020-01-21 13:50:00,74.17,74.18,74.01,74.07,203360.0,73.7286,73.7385,73.5695,73.6292,203360.0
2020-01-21 13:55:00,74.07,74.15,74.03,74.03,307900.0,73.6292,73.7087,73.5894,73.5894,307900.0
2020-01-21 14:00:00,74.03,74.13,74.03,74.13,193100.0,73.5894,73.6888,73.5894,73.6888,193100.0
2020-01-21 14:05:00,74.14,74.19,74.1,74.17,159440.0,73.6987,73.7484,73.659,73.7286,159440.0
2020-01-21 14:10:00,74.17,74.19,74.12,74.15,138460.0,73.7286,73.7484,73.6789,73.7087,138460.0
2020-01-21 14:15:00,74.15,74.17,74.11,74.13,85300.0,73.7087,73.7286,73.6689,73.6888,85300.0
2020-01-21 14:20:00,74.12,74.14,74.03,74.04,118560.0,73.6789,73.6987,73.5894,73.5993,118560.0
2020-01-21 14:25:00,74.05,74.11,74.02,74.1,149700.0,73.6093,73.6689,73.5795,73.659,149700.0
2020-01-21 14:30:00,74.08,74.14,74.06,74.08,90820.0,73.6391,73.6987,73.6192,73.6391,90820.0
2020-01-21 14:35:00,74.06,74.13,74.03,74.13,170700.0,73.6192,73.6888,73.5894,73.6888,170700.0
2020-01-21 14:40:00,74.14,74.15,74.1,74.13,108860.0,73.6987,73.7087,73.659,73.6888,108860.0
2020-01-21 14:45:00,74.14,74.14,74.01,74.1,139400.0,73.6987,73.6987,73.5695,73.659,139400.0
2020-01-21 14:50:00,74.1,74.13,74.08,74.13,135000.0,73.659,73.6888,73.6391,73.6888,135000.0
2020-01-21 14:55:00,74.12,74.14,74.1,74.14,89280.0,73.6789,73.6987,73.659,73.6987,89280.0
2020-01-21 15:00:00,74.14,74.16,74.11,74.16,66000.0,73.6987,73.7186,73.6689,73.7186,66000.0
2020-01-21 15:05:00,74.14,74.25,74.14,74.22,281440.0,73.6987,73.8081,73.6987,73.7783,281440.0
2020-01-21 15:10:00,74.24,74.28,74.23,74.24,148160.0,73.7981,73.8379,73.7882,73.7981,148160.0
2020-01-21 15:15:00,74.24,74.33,74.22,74.29,264580.0,73.7981,73.8876,73.7783,73.8478,264580.0
2020-01-21 15:20:00,74.29,74.33,74.25,74.29,116700.0,73.8478,73.8876,73.8081,73.8478,116700.0
2020-01-21 15:25:00,74.29,74.29,74.22,74.27,276320.0,73.8478,73.8478,73.7783,73.828,276320.0
2020-01-21 15:30:00,74.26,74.37,74.24,74.28,209960.0,73.818,73.9274,73.7981,73.8379,209960.0
2020-01-21 15:35:00,74.29,74.32,74.23,74.29,318360.0,73.8478,73.8777,73.7882,73.8478,318360.0
2020-01-21 15:40:00,74.3,74.32,74.26,74.3,186520.0,73.8578,73.8777,73.818,73.8578,186520.0
2020-01-21 15:45:00,74.29,74.31,74.2,74.2,300740.0,73.8478,73.8677,73.7584,73.7584,300740.0
2020-01-21 15:50:00,74.17,74.31,74.1,74.1,584400.0,73.7286,73.8677,73.659,73.659,584400.0
2020-01-21 15:55:00,74.12,74.28,74.1,74.25,1394220.0,73.6789,73.8379,73.659,73.8081,1394220.0
2020-01-22 09:30:00,74.52,74.63,74.47,74.56,680020.0,74.0765,74.1858,74.0268,74.1162,680020.0
2020-01-22 09:35:00,74.56,74.83,74.55,74.83,411200.0,74.1162,74.3846,74.1063,74.3846,411200.0
2020-01-22 09:40:00,74.84,75.16,74.8,74.84,652260.0,74.3946,74.7127,74.3548,74.3946,652260.0
2020-01-22 09:45:00,74.8,74.8,74.63,74.75,292020.0,74.3548,74.3548,74.1858,74.3051,292020.0
2020-01-22 09:50:00,74.77,74.84,74.73,74.83,350580.0,74.325,74.3946,74.2852,74.3846,350580.0
2020-01-22 09:55:00,74.83,74.9,74.83,74.83,280980.0,74.3846,74.4542,74.3846,74.3846,280980.0
2020-01-22 10:00:00,74.82,74.86,74.74,74.76,287400.0,74.3747,74.4145,74.2952,74.315,287400.0
2020-01-22 10:05:00,74.74,74.82,74.74,74.77,273960.0,74.2952,74.3747,74.2952,74.325,273960.0
2020-01-22 10:10:00,74.77,74.81,74.74,74.8,345520.0,74.325,74.3647,74.2952,74.3548,345520.0
2020-01-22 10:15:00,74.8,74.8,74.73,74.73,741580.0,74.3548,74.3548,74.2852,74.2852,741580.0
2020-01-22 10:20:00,74.75,74.75,74.59,74.64,463360.0,74.3051,74.3051,74.1461,74.1958,463360.0
2020-01-22 10:25:00,74.64,74.75,74.63,74.73,175780.0,74.1958,74.3051,74.1858,74.2852,175780.0
2020-01-22 10:30:00,74.73,74.77,74.71,74.77,142200.0,74.2852,74.325,74.2653,74.325,142200.0
2020-01-22 10:35:00,74.79,74.79,74.7,74.75,170660.0,74.3449,74.3449,74.2554,74.3051,170660.0
2020-01-22 10:40:00,74.75,74.83,74.75,74.79,176000.0,74.3051,74.3846,74.3051,74.3449,176000.0
2020-01-22 10:45:00,74.79,74.8,74.68,74.68,199620.0,74.3449,74.3548,74.2355,74.2355,199620.0
2020-01-22 10:50:00,74.67,74.7,74.63,74.67,182500.0,74.2256,74.2554,74.1858,74.2256,182500.0
2020-01-22 10:55:00,74.67,74.73,74.64,74.73,325260.0,74.2256,74.2852,74.1958,74.2852,325260.0
2020-01-22 11:00:00,74.73,74.73,74.57,74.57,207400.0,74.2852,74.2852,74.1262,74.1262,207400.0
2020-01-22 11:05:00,74.57,74.57,74.5,74.53,143740.0,74.1262,74.1262,74.0566,74.0864,143740.0
2020-01-22 11:10:00,74.53,74.54,74.32,74.36,262020.0,74.0864,74.0964,73.8777,73.9174,262020.0
2020-01-22 11:15:00,74.34,74.46,74.34,74.42,164980.0,73.8975,74.0168,73.8975,73.9771,164980.0
2020-01-22 11:20:00,74.42,74.48,74.4,74.48,225700.0,73.9771,74.0367,73.9572,74.0367,225700.0
2020-01-22 11:25:00,74.49,74.54,74.45,74.45,154280.0,74.0467,74.0964,74.0069,74.0069,154280.0
2020-01-22 11:30:00,74.45,74.62,74.45,74.62,70400.0,74.0069,74.1759,74.0069,74.1759,70400.0
2020-01-22 11:35:00,74.61,74.62,74.53,74.54,114000.0,74.1659,74.1759,74.0864,74.0964,114000.0
2020-01-22 11:40:00,74.55,74.55,74.52,74.53,63300.0,74.1063,74.1063,74.0765,74.0864,63300.0
2020-01-22 11:45:00,74.52,74.55,74.51,74.54,217760.0,74.0765,74.1063,74.0665,74.0964,217760.0
2020-01-22 11:50:00,74.53,74.62,74.52,74.54,151400.0,74.0864,74.1759,74.0765,74.0964,151400.0
2020-01-22 11:55:00,74.54,74.56,74.5,74.56,227340.0,74.0964,74.1162,74.0566,74.1162,227340.0
2020-01-22 12:00:00,74.57,74.59,74.52,74.53,99500.0,74.1262,74.1461,74.0765,74.0864,99500.0
2020-01-22 12:05:00,74.55,74.56,74.5,74.51,240920.0,74.1063,74.1162,74.0566,74.0665,240920.0
2020-01-22 12:10:00,74.52,74.58,74.5,74.5,180940.0,74.0765,74.1361,74.0566,74.0566,180940.0
2020-01-22 12:15:00,74.5,74.63,74.49,74.57,120920.0,74.0566,74.1858,74.0467,74.1262,120920.0
2020-01-22 12:20:00,74.58,74.64,74.54,74.63,153280.0,74.1361,74.1958,74.0964,74.1858,153280.0
2020-01-22 12:25:00,74.62,74.65,74.59,74.63,109280.0,74.1759,74.2057,74.1461,74.1858,109280.0
2020-01-22 12:30:00,74.64,74.71,74.64,74.71,77720.0,74.1958,74.2653,74.1958,74.2653,77720.0
2020-01-22 12:35:00,74.7,74.7,74.66,74.67,102500.0,74.2554,74.2554,74.2156,74.2256,102500.0
2020-01-22 12:40:00,74.67,74.72,74.63,74.69,111100.0,74.2256,74.2753,74.1858,74.2455,111100.0
2020-01-22 12:45:00,74.69,74.7,74.67,74.69,90000.0,74.2455,74.2554,74.2256,74.2455,90000.0
2020-01-22 12:50:00,74.69,74.71,74.66,74.68,77900.0,74.2455,74.2653,74.2156,74.2355,77900.0
2020-01-22 12:55:00,74.69,74.72,74.68,74.71,84060.0,74.2455,74.2753,74.2355,74.2653,84060.0
2020-01-22 13:00:00,74.71,74.71,74.67,74.69,114000.0,74.2653,74.2653,74.2256,74.2455,114000.0
2020-01-22 13:05:00,74.71,74.78,74.69,74.77,193760.0,74.2653,74.3349,74.2455,74.325,193760.0
2020-01-22 13:10:00,74.76,74.8,74.73,74.8,117360.0,74.315,74.3548,74.2852,74.3548,117360.0
2020-01-22 13:15:00,74.8,74.84,74.8,74.81,48320.0,74.3548,74.3946,74.3548,74.3647,48320.0
2020-01-22 13:20:00,74.8,74.8,74.74,74.75,52980.0,74.3548,74.3548,74.2952,74.3051,52980.0
2020-01-22 13:25:00,74.75,74.8,74.75,74.78,47000.0,74.3051,74.3548,74.3051,74.3349,47000.0
2020-01-22 13:30:00,74.79,74.79,74.77,74.77,45000.0,74.3449,74.3449,74.325,74.325,45000.0
2020-01-22 13:35:00,74.77,74.81,74.75,74.75,73060.0,74.325,74.3647,74.3051,74.3051,73060.0
2020-01-22 13:40:00,74.75,74.77,74.73,74.76,248020.0,74.3051,74.325,74.2852,74.315,248020.0
2020-01-22 13:45:00,74.76,74.81,74.74,74.8,108000.0,74.315,74.3647,74.2952,74.3548,108000.0
2020-01-22 13:50:00,74.78,74.8,74.74,74.75,44000.0,74.3349,74.3548,74.2952,74.3051,44000.0
2020-01-22 13:55:00,74.74,74.76,74.69,74.71,121860.0,74.2952,74.315,74.2455,74.2653,121860.0
2020-01-22 14:00:00,74.7,74.79,74.7,74.79,207000.0,74.2554,74.3449,74.2554,74.3449,207000.0
2020-01-22 14:05:00,74.79,74.82,74.79,74.79,45000.0,74.3449,74.3747,74.3449,74.3449,45000.0
2020-01-22 14:10:00,74.8,74.82,74.78,74.78,80500.0,74.3548,74.3747,74.3349,74.3349,80500.0
2020-01-22 14:15:00,74.78,74.78,74.71,74.74,145680.0,74.3349,74.3349,74.2653,74.2952,145680.0
2020-01-22 14:20:00,74.75,74.77,74.74,74.75,144000.0,74.3051,74.325,74.2952,74.3051,144000.0
2020-01-22 14:25:00,74.75,74.75,74.67,74.7,95500.0,74.3051,74.3051,74.2256,74.2554,95500.0
2020-01-22 14:30:00,74.7,74.73,74.67,74.73,119000.0,74.2554,74.2852,74.2256,74.2852,119000.0
2020-01-22 14:35:00,74.71,74.74,74.71,74.73,100280.0,74.2653,74.2952,74.2653,74.2852,100280.0
2020-01-22 14:40:00,74.72,74.73,74.69,74.73,125700.0,74.2753,74.2852,74.2455,74.2852,125700.0
2020-01-22 14:45:00,74.71,74.71,74.67,74.68,222900.0,74.2653,74.2653,74.2256,74.2355,222900.0
2020-01-22 14:50:00,74.67,74.69,74.58,74.62,124640.0,74.2256,74.2455,74.1361,74.1759,124640.0
2020-01-22 14:55:00,74.59,74.6,74.53,74.56,106920.0,74.1461,74.156,74.0864,74.1162,106920.0
2020-01-22 15:00:00,74.56,74.57,74.48,74.48,145660.0,74.1162,74.1262,74.0367,74.0367,145660.0
2020-01-22 15:05:00,74.47,74.5,74.42,74.49,119560.0,74.0268,74.0566,73.9771,74.0467,119560.0
2020-01-22 15:10:00,74.47,74.49,74.44,74.46,228360.0,74.0268,74.0467,73.997,74.0168,228360.0
2020-01-22 15:15:00,74.43,74.45,74.37,74.42,319940.0,73.987,74.0069,73.9274,73.9771,319940.0
2020-01-22 15:20:00,74.43,74.43,74.26,74.33,220100.0,73.987,73.987,73.818,73.8876,220100.0
2020-01-22 15:25:00,74.34,74.39,74.31,74.38,165240.0,73.8975,73.9472,73.8677,73.9373,165240.0
2020-01-22 15:30:00,74.38,74.46,74.38,74.46,179060.0,73.9373,74.0168,73.9373,74.0168,179060.0
2020-01-22 15:35:00,74.46,74.54,74.45,74.47,266860.0,74.0168,74.0964,74.0069,74.0268,266860.0
2020-01-22 15:40:00,74.46,74.48,74.39,74.44,282760.0,74.0168,74.0367,73.9472,73.997,282760.0
2020-01-22 15:45:00,74.43,74.57,74.43,74.52,406800.0,73.987,74.1262,73.987,74.0765,406800.0
2020-01-22 15:50:00,74.54,74.54,74.3,74.3,583160.0,74.0964,74.0964,73.8578,73.8578,583160.0
2020-01-22 15:55:00,74.31,74.43,74.25,74.26,871440.0,73.8677,73.987,73.8081,73.818,871440.0
2020-01-23 09:30:00,74.38,74.58,74.15,74.19,644360.0,73.9373,74.1361,73.7087,73.7484,644360.0
2020-01-23 09:35:00,74.15,74.54,74.11,74.51,393360.0,73.7087,74.0964,73.6689,74.0665,393360.0
2020-01-23 09:40:00,74.57,74.78,74.37,74.4,375820.0,74.1262,74.3349,73.9274,73.9572,375820.0
2020-01-23 09:45:00,74.41,74.65,74.4,74.56,253580.0,73.9671,74.2057,73.9572,74.1162,253580.0
2020-01-23 09:50:00,74.57,74.6,74.39,74.47,267060.0,74.1262,74.156,73.9472,74.0268,267060.0
2020-01-23 09:55:00,74.48,74.59,74.46,74.56,117140.0,74.0367,74.1461,74.0168,74.1162,117140.0
2020-01-23 10:00:00,74.56,74.57,74.51,74.54,110080.0,74.1162,74.1262,74.0665,74.0964,110080.0
2020-01-23 10:05:00,74.53,74.64,74.5,74.55,128960.0,74.0864,74.1958,74.0566,74.1063,128960.0
2020-01-23 10:10:00,74.56,74.61,74.54,74.59,91080.0,74.1162,74.1659,74.0964,74.1461,91080.0
2020-01-23 10:15:00,74.59,74.59,74.46,74.55,106900.0,74.1461,74.1461,74.0168,74.1063,106900.0
2020-01-23 10:20:00,74.53,74.55,74.45,74.5,64000.0,74.0864,74.1063,74.0069,74.0566,64000.0
2020-01-23 10:25:00,74.53,74.54,74.49,74.5,126860.0,74.0864,74.0964,74.0467,74.0566,126860.0
2020-01-23 10:30:00,74.49,74.58,74.46,74.49,63560.0,74.0467,74.1361,74.0168,74.0467,63560.0
2020-01-23 10:35:00,74.52,74.57,74.5,74.51,54840.0,74.0765,74.1262,74.0566,74.0665,54840.0
2020-01-23 10:40:00,74.49,74.57,74.48,74.48,57000.0,74.0467,74.1262,74.0367,74.0367,57000.0
2020-01-23 10:45:00,74.47,74.47,74.38,74.41,72500.0,74.0268,74.0268,73.9373,73.9671,72500.0
2020-01-23 10:50:00,74.42,74.52,74.39,74.39,101000.0,73.9771,74.0765,73.9472,73.9472,101000.0
2020-01-23 10:55:00,74.38,74.39,74.33,74.38,123200.0,73.9373,73.9472,73.8876,73.9373,123200.0
2020-01-23 11:00:00,74.37,74.38,74.25,74.29,90000.0,73.9274,73.9373,73.8081,73.8478,90000.0
2020-01-23 11:05:00,74.3,74.3,74.18,74.18,151360.0,73.8578,73.8578,73.7385,73.7385,151360.0
2020-01-23 11:10:00,74.23,74.29,74.19,74.28,72240.0,73.7882,73.8478,73.7484,73.8379,72240.0
2020-01-23 11:15:00,74.28,74.34,74.24,74.31,120500.0,73.8379,73.8975,73.7981,73.8677,120500.0
2020-01-23 11:20:00,74.31,74.38,74.28,74.3,110000.0,73.8677,73.9373,73.8379,73.8578,110000.0
2020-01-23 11:25:00,74.3,74.33,74.24,74.24,198120.0,73.8578,73.8876,73.7981,73.7981,198120.0
2020-01-23 11:30:00,74.23,74.32,74.23,74.32,104820.0,73.7882,73.8777,73.7882,73.8777,104820.0
2020-01-23 11:35:00,74.32,74.48,74.32,74.45,283260.0,73.8777,74.0367,73.8777,74.0069,283260.0
2020-01-23 11:40:00,74.45,74.46,74.31,74.31,86360.0,74.0069,74.0168,73.8677,73.8677,86360.0
2020-01-23 11:45:00,74.34,74.36,74.28,74.3,74800.0,73.8975,73.9174,73.8379,73.8578,74800.0
2020-01-23 11:50:00,74.29,74.35,74.25,74.32,123420.0,73.8478,73.9075,73.8081,73.8777,123420.0
2020-01-23 11:55:00,74.32,74.37,74.26,74.37,135000.0,73.8777,73.9274,73.818,73.9274,135000.0
2020-01-23 12:00:00,74.38,74.38,74.23,74.28,113100.0,73.9373,73.9373,73.7882,73.8379,113100.0
2020-01-23 12:05:00,74.25,74.36,74.25,74.36,72340.0,73.8081,73.9174,73.8081,73.9174,72340.0
2020-01-23 12:10:00,74.37,74.39,74.33,74.38,55000.0,73.9274,73.9472,73.8876,73.9373,55000.0
2020-01-23 12:15:00,74.38,74.42,74.36,74.41,73400.0,73.9373,73.9771,73.9174,73.9671,73400.0
2020-01-23 12:20:00,74.38,74.45,74.38,74.44,74340.0,73.9373,74.0069,73.9373,73.997,74340.0
2020-01-23 12:25:00,74.42,74.43,74.36,74.4,70160.0,73.9771,73.987,73.9174,73.9572,70160.0
2020-01-23 12:30:00,74.41,74.41,74.38,74.4,70000.0,73.9671,73.9671,73.9373,73.9572,70000.0
2020-01-23 12:35:00,74.41,74.41,74.29,74.32,77900.0,73.9671,73.9671,73.8478,73.8777,77900.0
2020-01-23 12:40:00,74.31,74.36,74.31,74.34,54040.0,73.8677,73.9174,73.8677,73.8975,54040.0
2020-01-23 12:45:00,74.37,74.41,74.36,74.39,32420.0,73.9274,73.9671,73.9174,73.9472,32420.0
2020-01-23 12:50:00,74.39,74.43,74.38,74.43,48000.0,73.9472,73.987,73.9373,73.987,48000.0
2020-01-23 12:55:00,74.42,74.42,74.34,74.39,55460.0,73.9771,73.9771,73.8975,73.9472,55460.0
2020-01-23 13:00:00,74.4,74.42,74.34,74.42,34000.0,73.9572,73.9771,73.8975,73.9771,34000.0
2020-01-23 13:05:00,74.38,74.38,74.35,74.36,12000.0,73.9373,73.9373,73.9075,73.9174,12000.0
2020-01-23 13:10:00,74.37,74.38,74.35,74.37,49980.0,73.9274,73.9373,73.9075,73.9274,49980.0
2020-01-23 13:15:00,74.36,74.39,74.35,74.35,34000.0,73.9174,73.9472,73.9075,73.9075,34000.0
2020-01-23 13:20:00,74.38,74.49,74.37,74.49,30000.0,73.9373,74.0467,73.9274,74.0467,30000.0
2020-01-23 13:25:00,74.49,74.49,74.41,74.41,40000.0,74.0467,74.0467,73.9671,73.9671,40000.0
2020-01-23 13:30:00,74.4,74.44,74.4,74.44,34040.0,73.9572,73.997,73.9572,73.997,34040.0
2020-01-23 13:35:00,74.45,74.47,74.43,74.43,52840.0,74.0069,74.0268,73.987,73.987,52840.0
2020-01-23 13:40:00,74.44,74.49,74.43,74.48,58000.0,73.997,74.0467,73.987,74.0367,58000.0
2020-01-23 13:45:00,74.47,74.51,74.46,74.46,32500.0,74.0268,74.0665,74.0168,74.0168,32500.0
2020-01-23 13:50:00,74.47,74.51,74.47,74.48,44320.0,74.0268,74.0665,74.0268,74.0367,44320.0
2020-01-23 13:55:00,74.5,74.5,74.47,74.49,26000.0,74.0566,74.0566,74.0268,74.0467,26000.0
2020-01-23 14:00:00,74.52,74.6,74.5,74.54,120940.0,74.0765,74.156,74.0566,74.0964,120940.0
2020-01-23 14:05:00,74.54,74.54,74.43,74.45,71600.0,74.0964,74.0964,73.987,74.0069,71600.0
2020-01-23 14:10:00,74.44,74.47,74.4,74.45,73000.0,73.997,74.0268,73.9572,74.0069,73000.0
2020-01-23 14:15:00,74.47,74.51,74.44,74.5,48640.0,74.0268,74.0665,73.997,74.0566,48640.0
2020-01-23 14:20:00,74.5,74.52,74.44,74.46,85280.0,74.0566,74.0765,73.997,74.0168,85280.0
2020-01-23 14:25:00,74.47,74.47,74.4,74.41,138940.0,74.0268,74.0268,73.9572,73.9671,138940.0
2020-01-23 14:30:00,74.4,74.48,74.4,74.44,59200.0,73.9572,74.0367,73.9572,73.997,59200.0
2020-01-23 14:35:00,74.44,74.47,74.44,74.47,20000.0,73.997,74.0268,73.997,74.0268,20000.0
2020-01-23 14:40:00,74.46,74.48,74.44,74.47,108980.0,74.0168,74.0367,73.997,74.0268,108980.0
2020-01-23 14:45:00,74.46,74.47,74.42,74.42,59680.0,74.0168,74.0268,73.9771,73.9771,59680.0
2020-01-23 14:50:00,74.44,74.44,74.39,74.42,45740.0,73.997,73.997,73.9472,73.9771,45740.0
2020-01-23 14:55:00,74.4,74.49,74.4,74.49,39000.0,73.9572,74.0467,73.9572,74.0467,39000.0
2020-01-23 15:00:00,74.5,74.51,74.46,74.46,70160.0,74.0566,74.0665,74.0168,74.0168,70160.0
2020-01-23 15:05:00,74.41,74.48,74.41,74.46,28000.0,73.9671,74.0367,73.9671,74.0168,28000.0
2020-01-23 15:10:00,74.45,74.48,74.41,74.45,55100.0,74.0069,74.0367,73.9671,74.0069,55100.0
2020-01-23 15:15:00,74.46,74.48,74.44,74.44,40000.0,74.0168,74.0367,73.997,73.997,40000.0
2020-01-23 15:20:00,74.44,74.51,74.44,74.49,40940.0,73.997,74.0665,73.997,74.0467,40940.0
2020-01-23 15:25:00,74.48,74.53,74.44,74.49,219460.0,74.0367,74.0864,73.997,74.0467,219460.0
2020-01-23 15:30:00,74.49,74.52,74.44,74.44,135500.0,74.0467,74.0765,73.997,73.997,135500.0
2020-01-23 15:35:00,74.44,74.47,74.41,74.42,144000.0,73.997,74.0268,73.9671,73.9771,144000.0
2020-01-23 15:40:00,74.42,74.53,74.4,74.47,164320.0,73.9771,74.0864,73.9572,74.0268,164320.0
2020-01-23 15:45:00,74.47,74.54,74.45,74.52,205860.0,74.0268,74.0964,74.0069,74.0765,205860.0
2020-01-23 15:50:00,74.52,74.52,74.28,74.32,812980.0,74.0765,74.0765,73.8379,73.8777,812980.0
2020-01-23 15:55:00,74.33,74.37,74.29,74.31,742340.0,73.8876,73.9274,73.8478,73.8677,742340.0
2020-01-24 09:30:00,74.68,74.78,74.6,74.72,695660.0,74.2355,74.3349,74.156,74.2753,695660.0
2020-01-24 09:35:00,74.7,74.76,74.63,74.66,242580.0,74.2554,74.315,74.1858,74.2156,242580.0
2020-01-24 09:40:00,74.61,74.68,74.55,74.66,129680.0,74.1659,74.2355,74.1063,74.2156,129680.0
2020-01-24 09:45:00,74.67,74.67,74.45,74.63,256700.0,74.2256,74.2256,74.0069,74.1858,256700.0
2020-01-24 09:50:00,74.58,74.64,74.54,74.55,190860.0,74.1361,74.1958,74.0964,74.1063,190860.0
2020-01-24 09:55:00,74.54,74.62,74.47,74.53,178080.0,74.0964,74.1759,74.0268,74.0864,178080.0
2020-01-24 10:00:00,74.51,74.51,74.36,74.38,226960.0,74.0665,74.0665,73.9174,73.9373,226960.0
2020-01-24 10:05:00,74.38,74.47,74.35,74.47,275780.0,73.9373,74.0268,73.9075,74.0268,275780.0
2020-01-24 10:10:00,74.47,74.55,74.44,74.5,225480.0,74.0268,74.1063,73.997,74.0566,225480.0
2020-01-24 10:15:00,74.5,74.52,74.39,74.4,214360.0,74.0566,74.0765,73.9472,73.9572,214360.0
2020-01-24 10:20:00,74.4,74.46,74.33,74.46,163960.0,73.9572,74.0168,73.8876,74.0168,163960.0
2020-01-24 10:25:00,74.43,74.47,74.35,74.35,166480.0,73.987,74.0268,73.9075,73.9075,166480.0
2020-01-24 10:30:00,74.34,74.42,74.32,74.33,109900.0,73.8975,73.9771,73.8777,73.8876,109900.0
2020-01-24 10:35:00,74.35,74.42,74.34,74.38,335600.0,73.9075,73.9771,73.8975,73.9373,335600.0
2020-01-24 10:40:00,74.4,74.4,74.28,74.29,113000.0,73.9572,73.9572,73.8379,73.8478,113000.0
2020-01-24 10:45:00,74.28,74.3,74.22,74.28,126320.0,73.8379,73.8578,73.7783,73.8379,126320.0
2020-01-24 10:50:00,74.28,74.33,74.26,74.3,106960.0,73.8379,73.8876,73.818,73.8578,106960.0
2020-01-24 10:55:00,74.32,74.37,74.31,74.34,89300.0,73.8777,73.9274,73.8677,73.8975,89300.0
2020-01-24 11:00:00,74.34,74.42,74.32,74.41,189960.0,73.8975,73.9771,73.8777,73.9671,189960.0
2020-01-24 11:05:00,74.42,74.49,74.41,74.48,98200.0,73.9771,74.0467,73.9671,74.0367,98200.0
2020-01-24 11:10:00,74.47,74.5,74.43,74.43,162580.0,74.0268,74.0566,73.987,73.987,162580.0
2020-01-24 11:15:00,74.43,74.47,74.27,74.35,144600.0,73.987,74.0268,73.828,73.9075,144600.0
2020-01-24 11:20:00,74.34,74.37,74.22,74.25,187100.0,73.8975,73.9274,73.7783,73.8081,187100.0
2020-01-24 11:25:00,74.22,74.26,74.16,74.24,143020.0,73.7783,73.818,73.7186,73.7981,143020.0
2020-01-24 11:30:00,74.25,74.26,74.18,74.26,96400.0,73.8081,73.818,73.7385,73.818,96400.0
2020-01-24 11:35:00,74.24,74.27,74.18,74.18,91820.0,73.7981,73.828,73.7385,73.7385,91820.0
2020-01-24 11:40:00,74.18,74.21,74.05,74.05,315960.0,73.7385,73.7683,73.6093,73.6093,315960.0
2020-01-24 11:45:00,74.08,74.13,73.8,73.95,768260.0,73.6391,73.6888,73.3608,73.5099,768260.0
2020-01-24 11:50:00,73.96,74.02,73.91,73.99,133840.0,73.5198,73.5795,73.4701,73.5496,133840.0
2020-01-24 11:55:00,73.96,73.98,73.82,73.84,197280.0,73.5198,73.5397,73.3806,73.4005,197280.0
2020-01-24 12:00:00,73.81,73.83,73.76,73.81,231620.0,73.3707,73.3906,73.321,73.3707,231620.0
2020-01-24 12:05:00,73.82,73.82,73.71,73.82,367420.0,73.3806,73.3806,73.2713,73.3806,367420.0
2020-01-24 12:10:00,73.81,73.92,73.75,73.83,232220.0,73.3707,73.48,73.3111,73.3906,232220.0
2020-01-24 12:15:00,73.83,73.83,73.57,73.69,260040.0,73.3906,73.3906,73.1321,73.2514,260040.0
2020-01-24 12:20:00,73.7,73.75,73.68,73.74,153680.0,73.2614,73.3111,73.2415,73.3011,153680.0
2020-01-24 12:25:00,73.71,73.72,73.56,73.66,209200.0,73.2713,73.2812,73.1222,73.2216,209200.0
2020-01-24 12:30:00,73.67,73.74,73.65,73.7,114200.0,73.2315,73.3011,73.2117,73.2614,114200.0
2020-01-24 12:35:00,73.71,73.83,73.7,73.83,121520.0,73.2713,73.3906,73.2614,73.3906,121520.0
2020-01-24 12:40:00,73.8,73.87,73.79,73.79,144700.0,73.3608,73.4303,73.3508,73.3508,144700.0
2020-01-24 12:45:00,73.79,73.84,73.7,73.83,100600.0,73.3508,73.4005,73.2614,73.3906,100600.0
2020-01-24 12:50:00,73.82,73.89,73.81,73.83,108440.0,73.3806,73.4502,73.3707,73.3906,108440.0
2020-01-24 12:55:00,73.84,73.85,73.73,73.85,118860.0,73.4005,73.4105,73.2912,73.4105,118860.0
2020-01-24 13:00:00,73.81,73.82,73.69,73.71,84900.0,73.3707,73.3806,73.2514,73.2713,84900.0
2020-01-24 13:05:00,73.69,73.76,73.66,73.75,96000.0,73.2514,73.321,73.2216,73.3111,96000.0
2020-01-24 13:10:00,73.73,73.73,73.6,73.65,231100.0,73.2912,73.2912,73.162,73.2117,231100.0
2020-01-24 13:15:00,73.65,73.69,73.63,73.66,155360.0,73.2117,73.2514,73.1918,73.2216,155360.0
2020-01-24 13:20:00,73.64,73.79,73.62,73.74,116360.0,73.2017,73.3508,73.1818,73.3011,116360.0
2020-01-24 13:25:00,73.75,73.75,73.57,73.57,136000.0,73.3111,73.3111,73.1321,73.1321,136000.0
2020-01-24 13:30:00,73.56,73.63,73.54,73.59,162000.0,73.1222,73.1918,73.1023,73.152,162000.0
2020-01-24 13:35:00,73.58,73.63,73.51,73.58,187880.0,73.1421,73.1918,73.0725,73.1421,187880.0
2020-01-24 13:40:00,73.56,73.56,73.45,73.49,213120.0,73.1222,73.1222,73.0128,73.0526,213120.0
2020-01-24 13:45:00,73.51,73.54,73.36,73.39,140840.0,73.0725,73.1023,72.9234,72.9532,140840.0
2020-01-24 13:50:00,73.39,73.47,73.35,73.47,155120.0,72.9532,73.0327,72.9134,73.0327,155120.0
2020-01-24 13:55:00,73.44,73.53,73.38,73.52,141500.0,73.0029,73.0924,72.9433,73.0824,141500.0
2020-01-24 14:00:00,73.52,73.57,73.4,73.43,141260.0,73.0824,73.1321,72.9631,72.993,141260.0
2020-01-24 14:05:00,73.43,73.53,73.43,73.46,140600.0,72.993,73.0924,72.993,73.0228,140600.0
2020-01-24 14:10:00,73.44,73.47,73.35,73.36,127980.0,73.0029,73.0327,72.9134,72.9234,127980.0
2020-01-24 14:15:00,73.37,73.41,73.34,73.36,189520.0,72.9333,72.9731,72.9035,72.9234,189520.0
2020-01-24 14:20:00,73.36,73.38,73.26,73.36,212240.0,72.9234,72.9433,72.824,72.9234,212240.0
2020-01-24 14:25:00,73.35,73.43,73.28,73.3,248000.0,72.9134,72.993,72.8439,72.8637,248000.0
2020-01-24 14:30:00,73.32,73.37,73.28,73.31,454420.0,72.8836,72.9333,72.8439,72.8737,454420.0
2020-01-24 14:35:00,73.3,73.35,73.26,73.35,576380.0,72.8637,72.9134,72.824,72.9134,576380.0
2020-01-24 14:40:00,73.34,73.37,73.28,73.29,333200.0,72.9035,72.9333,72.8439,72.8538,333200.0
2020-01-24 14:45:00,73.31,73.42,73.26,73.42,245880.0,72.8737,72.983,72.824,72.983,245880.0
2020-01-24 14:50:00,73.42,73.5,73.4,73.46,189480.0,72.983,73.0625,72.9631,73.0228,189480.0
2020-01-24 14:55:00,73.47,73.55,73.47,73.53,110460.0,73.0327,73.1122,73.0327,73.0924,110460.0
2020-01-24 15:00:00,73.55,73.66,73.5,73.58,201280.0,73.1122,73.2216,73.0625,73.1421,201280.0
2020-01-24 15:05:00,73.61,73.62,73.52,73.58,114780.0,73.1719,73.1818,73.0824,73.1421,114780.0
2020-01-24 15:10:00,73.6,73.64,73.53,73.6,197080.0,73.162,73.2017,73.0924,73.162,197080.0
2020-01-24 15:15:00,73.57,73.65,73.57,73.62,164000.0,73.1321,73.2117,73.1321,73.1818,164000.0
2020-01-24 15:20:00,73.6,73.63,73.51,73.52,234700.0,73.162,73.1918,73.0725,73.0824,234700.0
2020-01-24 15:25:00,73.53,73.6,73.48,73.57,245800.0,73.0924,73.162,73.0427,73.1321,245800.0
2020-01-24 15:30:00,73.53,73.54,73.4,73.43,430740.0,73.0924,73.1023,72.9631,72.993,430740.0
2020-01-24 15:35:00,73.43,73.57,73.4,73.4,434220.0,72.993,73.1321,72.9631,72.9631,434220.0
2020-01-24 15:40:00,73.4,73.46,73.3,73.31,323040.0,72.9631,73.0228,72.8637,72.8737,323040.0
2020-01-24 15:45:00,73.31,73.41,73.29,73.31,356440.0,72.8737,72.9731,72.8538,72.8737,356440.0
2020-01-24 15:50:00,73.31,73.42,73.27,73.37,909820.0,72.8737,72.983,72.8339,72.9333,909820.0
2020-01-24 15:55:00,73.39,73.41,73.32,73.34,1160420.0,72.9532,72.9731,72.8836,72.9035,1160420.0
2020-01-27 09:30:00,71.59,71.64,71.21,71.58,1616440.0,71.1639,71.2136,70.7862,71.154,1616440.0
2020-01-27 09:35:00,71.58,71.73,71.32,71.7,584120.0,71.154,71.3031,70.8955,71.2733,584120.0
2020-01-27 09:40:00,71.71,71.75,71.56,71.72,755680.0,71.2832,71.323,71.1341,71.2931,755680.0
2020-01-27 09:45:00,71.71,71.83,71.57,71.57,299260.0,71.2832,71.4025,71.144,71.144,299260.0
2020-01-27 09:50:00,71.57,71.69,71.53,71.64,473280.0,71.144,71.2633,71.1043,71.2136,473280.0
2020-01-27 09:55:00,71.65,71.69,71.57,71.62,477340.0,71.2236,71.2633,71.144,71.1937,477340.0
2020-01-27 10:00:00,71.66,71.67,71.53,71.57,368740.0,71.2335,71.2434,71.1043,71.144,368740.0
2020-01-27 10:05:00,71.57,71.59,71.47,71.59,459740.0,71.144,71.1639,71.0446,71.1639,459740.0
2020-01-27 10:10:00,71.61,71.61,71.42,71.52,252500.0,71.1838,71.1838,70.9949,71.0943,252500.0
2020-01-27 10:15:00,71.53,71.53,71.41,71.47,151680.0,71.1043,71.1043,70.985,71.0446,151680.0
2020-01-27 10:20:00,71.46,71.53,71.42,71.53,191080.0,71.0347,71.1043,70.9949,71.1043,191080.0
2020-01-27 10:25:00,71.54,71.57,71.42,71.49,344280.0,71.1142,71.144,70.9949,71.0645,344280.0
2020-01-27 10:30:00,71.49,71.51,71.38,71.39,250780.0,71.0645,71.0844,70.9552,70.9651,250780.0
2020-01-27 10:35:00,71.38,71.43,71.3,71.32,198740.0,70.9552,71.0049,70.8756,70.8955,198740.0
2020-01-27 10:40:00,71.34,71.35,71.23,71.28,292200.0,70.9154,70.9253,70.8061,70.8558,292200.0
2020-01-27 10:45:00,71.23,71.29,71.2,71.22,292380.0,70.8061,70.8657,70.7762,70.7961,292380.0
2020-01-27 10:50:00,71.22,71.24,71.06,71.15,224140.0,70.7961,70.816,70.6371,70.7265,224140.0
2020-01-27 10:55:00,71.14,71.27,71.14,71.25,97540.0,70.7166,70.8458,70.7166,70.8259,97540.0
2020-01-27 11:00:00,71.27,71.35,71.25,71.34,209600.0,70.8458,70.9253,70.8259,70.9154,209600.0
2020-01-27 11:05:00,71.33,71.33,71.21,71.23,121120.0,70.9055,70.9055,70.7862,70.8061,121120.0
2020-01-27 11:10:00,71.24,71.28,71.17,71.19,151480.0,70.816,70.8558,70.7464,70.7663,151480.0
2020-01-27 11:15:00,71.19,71.25,71.19,71.22,94900.0,70.7663,70.8259,70.7663,70.7961,94900.0
2020-01-27 11:20:00,71.22,71.33,71.2,71.31,142640.0,70.7961,70.9055,70.7762,70.8856,142640.0
2020-01-27 11:25:00,71.3,71.37,71.23,71.35,87020.0,70.8756,70.9452,70.8061,70.9253,87020.0
2020-01-27 11:30:00,71.33,71.35,71.23,71.26,172980.0,70.9055,70.9253,70.8061,70.8359,172980.0
2020-01-27 11:35:00,71.27,71.33,71.25,71.33,134400.0,70.8458,70.9055,70.8259,70.9055,134400.0
2020-01-27 11:40:00,71.33,71.4,71.27,71.37,191000.0,70.9055,70.975,70.8458,70.9452,191000.0
2020-01-27 11:45:00,71.37,71.38,71.3,71.3,98720.0,70.9452,70.9552,70.8756,70.8756,98720.0
2020-01-27 11:50:00,71.29,71.44,71.29,71.42,132440.0,70.8657,71.0148,70.8657,70.9949,132440.0
2020-01-27 11:55:00,71.41,71.45,71.35,71.39,114300.0,70.985,71.0247,70.9253,70.9651,114300.0
2020-01-27 12:00:00,71.38,71.46,71.35,71.39,149980.0,70.9552,71.0347,70.9253,70.9651,149980.0
2020-01-27 12:05:00,71.37,71.49,71.37,71.46,214440.0,70.9452,71.0645,70.9452,71.0347,214440.0
2020-01-27 12:10:00,71.45,71.64,71.45,71.63,140760.0,71.0247,71.2136,71.0247,71.2037,140760.0
2020-01-27 12:15:00,71.63,71.72,71.63,71.68,156800.0,71.2037,71.2931,71.2037,71.2534,156800.0
2020-01-27 12:20:00,71.71,71.74,71.64,71.66,232320.0,71.2832,71.313,71.2136,71.2335,232320.0
2020-01-27 12:25:00,71.64,71.71,71.6,71.64,120600.0,71.2136,71.2832,71.1739,71.2136,120600.0
2020-01-27 12:30:00,71.67,71.85,71.67,71.82,82000.0,71.2434,71.4224,71.2434,71.3925,82000.0
2020-01-27 12:35:00,71.82,71.85,71.75,71.76,142280.0,71.3925,71.4224,71.323,71.3329,142280.0
2020-01-27 12:40:00,71.78,71.84,71.74,71.81,96500.0,71.3528,71.4124,71.313,71.3826,96500.0
2020-01-27 12:45:00,71.81,71.88,71.78,71.86,92220.0,71.3826,71.4522,71.3528,71.4323,92220.0
2020-01-27 12:50:00,71.9,71.9,71.8,71.8,109040.0,71.4721,71.4721,71.3727,71.3727,109040.0
2020-01-27 12:55:00,71.82,71.82,71.71,71.73,145880.0,71.3925,71.3925,71.2832,71.3031,145880.0
2020-01-27 13:00:00,71.73,71.76,71.7,71.71,158000.0,71.3031,71.3329,71.2733,71.2832,158000.0
2020-01-27 13:05:00,71.7,71.7,71.64,71.66,128000.0,71.2733,71.2733,71.2136,71.2335,128000.0
2020-01-27 13:10:00,71.67,71.67,71.61,71.66,132360.0,71.2434,71.2434,71.1838,71.2335,132360.0
2020-01-27 13:15:00,71.66,71.76,71.66,71.74,143780.0,71.2335,71.3329,71.2335,71.313,143780.0
2020-01-27 13:20:00,71.72,71.8,71.72,71.75,128480.0,71.2931,71.3727,71.2931,71.323,128480.0
2020-01-27 13:25:00,71.74,71.79,71.73,71.74,133000.0,71.313,71.3627,71.3031,71.313,133000.0
2020-01-27 13:30:00,71.74,71.83,71.73,71.79,132100.0,71.313,71.4025,71.3031,71.3627,132100.0
2020-01-27 13:35:00,71.84,71.89,71.82,71.84,91360.0,71.4124,71.4621,71.3925,71.4124,91360.0
2020-01-27 13:40:00,71.86,71.88,71.78,71.81,156680.0,71.4323,71.4522,71.3528,71.3826,156680.0
2020-01-27 13:45:00,71.81,71.85,71.76,71.85,147840.0,71.3826,71.4224,71.3329,71.4224,147840.0
2020-01-27 13:50:00,71.82,71.85,71.74,71.74,110260.0,71.3925,71.4224,71.313,71.313,110260.0
2020-01-27 13:55:00,71.74,71.8,71.74,71.75,158200.0,71.313,71.3727,71.313,71.323,158200.0
2020-01-27 14:00:00,71.77,71.77,71.67,71.72,63200.0,71.3428,71.3428,71.2434,71.2931,63200.0
2020-01-27 14:05:00,71.71,71.74,71.66,71.73,109000.0,71.2832,71.313,71.2335,71.3031,109000.0
2020-01-27 14:10:00,71.74,71.79,71.69,71.73,102100.0,71.313,71.3627,71.2633,71.3031,102100.0
2020-01-27 14:15:00,71.75,71.82,71.75,71.8,71000.0,71.323,71.3925,71.323,71.3727,71000.0
2020-01-27 14:20:00,71.81,71.82,71.71,71.74,113480.0,71.3826,71.3925,71.2832,71.313,113480.0
2020-01-27 14:25:00,71.78,71.9,71.77,71.87,81520.0,71.3528,71.4721,71.3428,71.4422,81520.0
2020-01-27 14:30:00,71.87,71.9,71.81,71.82,85000.0,71.4422,71.4721,71.3826,71.3925,85000.0
2020-01-27 14:35:00,71.85,71.88,71.72,71.77,129900.0,71.4224,71.4522,71.2931,71.3428,129900.0
2020-01-27 14:40:00,71.74,71.81,71.68,71.69,245540.0,71.313,71.3826,71.2534,71.2633,245540.0
2020-01-27 14:45:00,71.69,71.73,71.61,71.63,146120.0,71.2633,71.3031,71.1838,71.2037,146120.0
2020-01-27 14:50:00,71.61,71.64,71.53,71.58,151720.0,71.1838,71.2136,71.1043,71.154,151720.0
2020-01-27 14:55:00,71.58,71.6,71.53,71.59,139480.0,71.154,71.1739,71.1043,71.1639,139480.0
2020-01-27 15:00:00,71.59,71.67,71.57,71.67,95940.0,71.1639,71.2434,71.144,71.2434,95940.0
2020-01-27 15:05:00,71.65,71.78,71.65,71.71,165840.0,71.2236,71.3528,71.2236,71.2832,165840.0
2020-01-27 15:10:00,71.69,71.7,71.63,71.65,143240.0,71.2633,71.2733,71.2037,71.2236,143240.0
2020-01-27 15:15:00,71.67,71.83,71.67,71.8,105500.0,71.2434,71.4025,71.2434,71.3727,105500.0
2020-01-27 15:20:00,71.79,71.83,71.75,71.76,99560.0,71.3627,71.4025,71.323,71.3329,99560.0
2020-01-27 15:25:00,71.77,71.8,71.73,71.76,125020.0,71.3428,71.3727,71.3031,71.3329,125020.0
2020-01-27 15:30:00,71.74,71.74,71.64,71.64,210180.0,71.313,71.313,71.2136,71.2136,210180.0
2020-01-27 15:35:00,71.64,71.69,71.61,71.68,198660.0,71.2136,71.2633,71.1838,71.2534,198660.0
2020-01-27 15:40:00,71.68,71.72,71.67,71.71,214680.0,71.2534,71.2931,71.2434,71.2832,214680.0
2020-01-27 15:45:00,71.69,71.74,71.58,71.61,320940.0,71.2633,71.313,71.154,71.1838,320940.0
2020-01-27 15:50:00,71.6,71.75,71.57,71.67,388220.0,71.1739,71.323,71.144,71.2434,388220.0
2020-01-27 15:55:00,71.68,71.75,71.64,71.7,578780.0,71.2534,71.323,71.2136,71.2733,578780.0
2020-01-28 09:30:00,72.15,72.17,71.77,72.05,793180.0,71.7206,71.7405,71.3428,71.6212,793180.0
2020-01-28 09:35:00,72.06,72.14,71.73,71.82,270500.0,71.6311,71.7106,71.3031,71.3925,270500.0
2020-01-28 09:40:00,71.76,71.94,71.76,71.91,228200.0,71.3329,71.5118,71.3329,71.482,228200.0
2020-01-28 09:45:00,71.91,71.94,71.81,71.91,158680.0,71.482,71.5118,71.3826,71.482,158680.0
2020-01-28 09:50:00,71.94,71.95,71.86,71.94,177880.0,71.5118,71.5218,71.4323,71.5118,177880.0
2020-01-28 09:55:00,71.94,71.94,71.78,71.79,216720.0,71.5118,71.5118,71.3528,71.3627,216720.0
2020-01-28 10:00:00,71.83,71.91,71.77,71.81,204000.0,71.4025,71.482,71.3428,71.3826,204000.0
2020-01-28 10:05:00,71.81,71.86,71.7,71.73,225720.0,71.3826,71.4323,71.2733,71.3031,225720.0
2020-01-28 10:10:00,71.7,71.79,71.62,71.74,206760.0,71.2733,71.3627,71.1937,71.313,206760.0
2020-01-28 10:15:00,71.72,71.8,71.67,71.8,176500.0,71.2931,71.3727,71.2434,71.3727,176500.0
2020-01-28 10:20:00,71.79,71.9,71.7,71.9,145000.0,71.3627,71.4721,71.2733,71.4721,145000.0
2020-01-28 10:25:00,71.9,72.07,71.88,71.98,267360.0,71.4721,71.6411,71.4522,71.5516,267360.0
2020-01-28 10:30:00,71.98,72.13,71.97,72.13,117000.0,71.5516,71.7007,71.5417,71.7007,117000.0
2020-01-28 10:35:00,72.14,72.2,72.12,72.2,140060.0,71.7106,71.7703,71.6908,71.7703,140060.0
2020-01-28 10:40:00,72.21,72.39,72.21,72.33,309340.0,71.7802,71.9592,71.7802,71.8995,309340.0
2020-01-28 10:45:00,72.34,72.39,72.25,72.3,184020.0,71.9095,71.9592,71.82,71.8697,184020.0
2020-01-28 10:50:00,72.28,72.35,72.27,72.35,117000.0,71.8498,71.9194,71.8399,71.9194,117000.0
2020-01-28 10:55:00,72.34,72.35,72.22,72.26,141820.0,71.9095,71.9194,71.7902,71.8299,141820.0
2020-01-28 11:00:00,72.26,72.29,72.21,72.21,133000.0,71.8299,71.8597,71.7802,71.7802,133000.0
2020-01-28 11:05:00,72.22,72.32,72.21,72.25,123040.0,71.7902,71.8896,71.7802,71.82,123040.0
2020-01-28 11:10:00,72.27,72.35,72.27,72.31,93720.0,71.8399,71.9194,71.8399,71.8796,93720.0
2020-01-28 11:15:00,72.29,72.42,72.27,72.4,130260.0,71.8597,71.989,71.8399,71.9691,130260.0
2020-01-28 11:20:00,72.4,72.47,72.39,72.43,116400.0,71.9691,72.0387,71.9592,71.9989,116400.0
2020-01-28 11:25:00,72.43,72.45,72.38,72.44,157720.0,71.9989,72.0188,71.9492,72.0089,157720.0
2020-01-28 11:30:00,72.45,72.6,72.43,72.56,118760.0,72.0188,72.1679,71.9989,72.1281,118760.0
2020-01-28 11:35:00,72.59,72.63,72.56,72.59,157060.0,72.158,72.1977,72.1281,72.158,157060.0
2020-01-28 11:40:00,72.56,72.59,72.53,72.56,129500.0,72.1281,72.158,72.0983,72.1281,129500.0
2020-01-28 11:45:00,72.53,72.55,72.48,72.55,105740.0,72.0983,72.1182,72.0486,72.1182,105740.0
2020-01-28 11:50:00,72.59,72.63,72.58,72.59,106100.0,72.158,72.1977,72.148,72.158,106100.0
2020-01-28 11:55:00,72.59,72.7,72.59,72.7,120160.0,72.158,72.2673,72.158,72.2673,120160.0
2020-01-28 12:00:00,72.7,72.74,72.69,72.72,265480.0,72.2673,72.3071,72.2574,72.2872,265480.0
2020-01-28 12:05:00,72.73,72.73,72.69,72.71,93260.0,72.2971,72.2971,72.2574,72.2772,93260.0
2020-01-28 12:10:00,72.74,72.76,72.68,72.73,120860.0,72.3071,72.327,72.2474,72.2971,120860.0
2020-01-28 12:15:00,72.71,72.76,72.68,72.74,92880.0,72.2772,72.327,72.2474,72.3071,92880.0
2020-01-28 12:20:00,72.77,72.79,72.73,72.75,151900.0,72.3369,72.3568,72.2971,72.317,151900.0
2020-01-28 12:25:00,72.76,72.79,72.72,72.72,173420.0,72.327,72.3568,72.2872,72.2872,173420.0
2020-01-28 12:30:00,72.73,72.75,72.67,72.69,136520.0,72.2971,72.317,72.2375,72.2574,136520.0
2020-01-28 12:35:00,72.7,72.73,72.69,72.7,55000.0,72.2673,72.2971,72.2574,72.2673,55000.0
2020-01-28 12:40:00,72.68,72.7,72.66,72.66,137480.0,72.2474,72.2673,72.2275,72.2275,137480.0
2020-01-28 12:45:00,72.65,72.69,72.63,72.68,74080.0,72.2176,72.2574,72.1977,72.2474,74080.0
2020-01-28 12:50:00,72.67,72.68,72.6,72.67,74000.0,72.2375,72.2474,72.1679,72.2375,74000.0
2020-01-28 12:55:00,72.67,72.67,72.6,72.62,70000.0,72.2375,72.2375,72.1679,72.1878,70000.0
2020-01-28 13:00:00,72.6,72.61,72.45,72.5,175200.0,72.1679,72.1778,72.0188,72.0685,175200.0
2020-01-28 13:05:00,72.51,72.53,72.4,72.41,188560.0,72.0784,72.0983,71.9691,71.979,188560.0
2020-01-28 13:10:00,72.39,72.53,72.39,72.53,147560.0,71.9592,72.0983,71.9592,72.0983,147560.0
2020-01-28 13:15:00,72.53,72.57,72.51,72.54,107500.0,72.0983,72.1381,72.0784,72.1083,107500.0
2020-01-28 13:20:00,72.53,72.6,72.53,72.6,56740.0,72.0983,72.1679,72.0983,72.1679,56740.0
2020-01-28 13:25:00,72.6,72.61,72.55,72.56,95000.0,72.1679,72.1778,72.1182,72.1281,95000.0
2020-01-28 13:30:00,72.57,72.65,72.57,72.59,53000.0,72.1381,72.2176,72.1381,72.158,53000.0
2020-01-28 13:35:00,72.59,72.63,72.55,72.6,92000.0,72.158,72.1977,72.1182,72.1679,92000.0
2020-01-28 13:40:00,72.61,72.69,72.61,72.69,44000.0,72.1778,72.2574,72.1778,72.2574,44000.0
2020-01-28 13:45:00,72.68,72.69,72.68,72.68,45000.0,72.2474,72.2574,72.2474,72.2474,45000.0
2020-01-28 13:50:00,72.68,72.71,72.67,72.7,80720.0,72.2474,72.2772,72.2375,72.2673,80720.0
2020-01-28 13:55:00,72.7,72.71,72.66,72.68,51000.0,72.2673,72.2772,72.2275,72.2474,51000.0
2020-01-28 14:00:00,72.68,72.74,72.68,72.74,50000.0,72.2474,72.3071,72.2474,72.3071,50000.0
2020-01-28 14:05:00,72.75,72.77,72.74,72.75,80000.0,72.317,72.3369,72.3071,72.317,80000.0
2020-01-28 14:10:00,72.76,72.8,72.75,72.78,83300.0,72.327,72.3667,72.317,72.3468,83300.0
2020-01-28 14:15:00,72.79,72.79,72.73,72.77,122400.0,72.3568,72.3568,72.2971,72.3369,122400.0
2020-01-28 14:20:00,72.78,72.79,72.73,72.74,97640.0,72.3468,72.3568,72.2971,72.3071,97640.0
2020-01-28 14:25:00,72.75,72.76,72.69,72.69,86000.0,72.317,72.327,72.2574,72.2574,86000.0
2020-01-28 14:30:00,72.69,72.75,72.68,72.72,78540.0,72.2574,72.317,72.2474,72.2872,78540.0
2020-01-28 14:35:00,72.73,72.77,72.73,72.76,67960.0,72.2971,72.3369,72.2971,72.327,67960.0
2020-01-28 14:40:00,72.74,72.77,72.7,72.7,135900.0,72.3071,72.3369,72.2673,72.2673,135900.0
2020-01-28 14:45:00,72.76,72.76,72.69,72.69,80000.0,72.327,72.327,72.2574,72.2574,80000.0
2020-01-28 14:50:00,72.68,72.72,72.64,72.67,112680.0,72.2474,72.2872,72.2077,72.2375,112680.0
2020-01-28 14:55:00,72.67,72.73,72.67,72.7,116580.0,72.2375,72.2971,72.2375,72.2673,116580.0
2020-01-28 15:00:00,72.69,72.77,72.65,72.67,230520.0,72.2574,72.3369,72.2176,72.2375,230520.0
2020-01-28 15:05:00,72.68,72.74,72.67,72.67,104000.0,72.2474,72.3071,72.2375,72.2375,104000.0
2020-01-28 15:10:00,72.68,72.69,72.63,72.69,111000.0,72.2474,72.2574,72.1977,72.2574,111000.0
2020-01-28 15:15:00,72.67,72.68,72.59,72.68,176200.0,72.2375,72.2474,72.158,72.2474,176200.0
2020-01-28 15:20:00,72.68,72.74,72.68,72.74,74140.0,72.2474,72.3071,72.2474,72.3071,74140.0
2020-01-28 15:25:00,72.74,72.75,72.71,72.75,80020.0,72.3071,72.317,72.2772,72.317,80020.0
2020-01-28 15:30:00,72.76,72.79,72.72,72.72,188880.0,72.327,72.3568,72.2872,72.2872,188880.0
2020-01-28 15:35:00,72.72,72.76,72.67,72.67,198040.0,72.2872,72.327,72.2375,72.2375,198040.0
2020-01-28 15:40:00,72.66,72.75,72.64,72.75,149000.0,72.2275,72.317,72.2077,72.317,149000.0
2020-01-28 15:45:00,72.73,72.75,72.69,72.74,223720.0,72.2971,72.317,72.2574,72.3071,223720.0
2020-01-28 15:50:00,72.7,72.76,72.61,72.61,465100.0,72.2673,72.327,72.1778,72.1778,465100.0
2020-01-28 15:55:00,72.61,72.72,72.6,72.63,632540.0,72.1778,72.2872,72.1679,72.1977,632540.0
2020-01-29 09:30:00,72.94,73.02,72.69,73.02,736040.0,72.5059,72.5854,72.2574,72.5854,736040.0
2020-01-29 09:35:00,73.05,73.15,72.98,73.15,248380.0,72.6152,72.7146,72.5456,72.7146,248380.0
2020-01-29 09:40:00,73.13,73.17,73.01,73.06,173560.0,72.6947,72.7345,72.5755,72.6252,173560.0
2020-01-29 09:45:00,73.05,73.05,72.73,72.73,138000.0,72.6152,72.6152,72.2971,72.2971,138000.0
2020-01-29 09:50:00,72.72,72.75,72.61,72.7,223340.0,72.2872,72.317,72.1778,72.2673,223340.0
2020-01-29 09:55:00,72.69,72.72,72.58,72.63,229240.0,72.2574,72.2872,72.148,72.1977,229240.0
2020-01-29 10:00:00,72.6,72.68,72.45,72.45,214220.0,72.1679,72.2474,72.0188,72.0188,214220.0
2020-01-29 10:05:00,72.46,72.53,72.38,72.46,234160.0,72.0287,72.0983,71.9492,72.0287,234160.0
2020-01-29 10:10:00,72.49,72.59,72.38,72.52,161380.0,72.0586,72.158,71.9492,72.0884,161380.0
2020-01-29 10:15:00,72.5,72.6,72.49,72.53,146880.0,72.0685,72.1679,72.0586,72.0983,146880.0
2020-01-29 10:20:00,72.54,72.58,72.42,72.44,100880.0,72.1083,72.148,71.989,72.0089,100880.0
2020-01-29 10:25:00,72.42,72.49,72.4,72.42,123620.0,71.989,72.0586,71.9691,71.989,123620.0
2020-01-29 10:30:00,72.43,72.5,72.34,72.45,173500.0,71.9989,72.0685,71.9095,72.0188,173500.0
2020-01-29 10:35:00,72.42,72.54,72.36,72.52,152440.0,71.989,72.1083,71.9293,72.0884,152440.0
2020-01-29 10:40:00,72.53,72.59,72.5,72.52,147780.0,72.0983,72.158,72.0685,72.0884,147780.0
2020-01-29 10:45:00,72.54,72.62,72.51,72.6,131400.0,72.1083,72.1878,72.0784,72.1679,131400.0
2020-01-29 10:50:00,72.6,72.7,72.6,72.69,122360.0,72.1679,72.2673,72.1679,72.2574,122360.0
2020-01-29 10:55:00,72.69,72.69,72.62,72.62,85960.0,72.2574,72.2574,72.1878,72.1878,85960.0
2020-01-29 11:00:00,72.64,72.75,72.64,72.71,129180.0,72.2077,72.317,72.2077,72.2772,129180.0
2020-01-29 11:05:00,72.7,72.73,72.66,72.71,227520.0,72.2673,72.2971,72.2275,72.2772,227520.0
2020-01-29 11:10:00,72.73,72.73,72.66,72.71,88080.0,72.2971,72.2971,72.2275,72.2772,88080.0
2020-01-29 11:15:00,72.73,72.79,72.73,72.77,160980.0,72.2971,72.3568,72.2971,72.3369,160980.0
2020-01-29 11:20:00,72.73,72.8,72.71,72.8,96000.0,72.2971,72.3667,72.2772,72.3667,96000.0
2020-01-29 11:25:00,72.83,72.86,72.82,72.83,62940.0,72.3965,72.4264,72.3866,72.3965,62940.0
2020-01-29 11:30:00,72.81,72.85,72.81,72.81,68100.0,72.3767,72.4164,72.3767,72.3767,68100.0
2020-01-29 11:35:00,72.8,72.83,72.74,72.74,82180.0,72.3667,72.3965,72.3071,72.3071,82180.0
2020-01-29 11:40:00,72.75,72.78,72.72,72.77,82020.0,72.317,72.3468,72.2872,72.3369,82020.0
2020-01-29 11:45:00,72.76,72.82,72.76,72.8,52000.0,72.327,72.3866,72.327,72.3667,52000.0
2020-01-29 11:50:00,72.79,72.83,72.78,72.83,85420.0,72.3568,72.3965,72.3468,72.3965,85420.0
2020-01-29 11:55:00,72.82,72.86,72.81,72.86,78160.0,72.3866,72.4264,72.3767,72.4264,78160.0
2020-01-29 12:00:00,72.87,72.91,72.86,72.9,75460.0,72.4363,72.4761,72.4264,72.4661,75460.0
2020-01-29 12:05:00,72.92,72.93,72.89,72.92,62000.0,72.486,72.4959,72.4562,72.486,62000.0
2020-01-29 12:10:00,72.91,72.96,72.86,72.9,85980.0,72.4761,72.5258,72.4264,72.4661,85980.0
2020-01-29 12:15:00,72.9,72.92,72.9,72.92,17700.0,72.4661,72.486,72.4661,72.486,17700.0
2020-01-29 12:20:00,72.9,72.9,72.86,72.86,56980.0,72.4661,72.4661,72.4264,72.4264,56980.0
2020-01-29 12:25:00,72.87,72.92,72.86,72.92,56160.0,72.4363,72.486,72.4264,72.486,56160.0
2020-01-29 12:30:00,72.9,72.9,72.87,72.88,13000.0,72.4661,72.4661,72.4363,72.4462,13000.0
2020-01-29 12:35:00,72.89,72.9,72.88,72.9,42000.0,72.4562,72.4661,72.4462,72.4661,42000.0
2020-01-29 12:40:00,72.88,72.88,72.86,72.88,36000.0,72.4462,72.4462,72.4264,72.4462,36000.0
2020-01-29 12:45:00,72.9,72.91,72.88,72.91,32900.0,72.4661,72.4761,72.4462,72.4761,32900.0
2020-01-29 12:50:00,72.9,72.93,72.9,72.93,25000.0,72.4661,72.4959,72.4661,72.4959,25000.0
2020-01-29 12:55:00,72.92,72.92,72.89,72.89,44000.0,72.486,72.486,72.4562,72.4562,44000.0
2020-01-29 13:00:00,72.89,72.96,72.85,72.96,37800.0,72.4562,72.5258,72.4164,72.5258,37800.0
2020-01-29 13:05:00,72.95,72.95,72.89,72.89,36000.0,72.5158,72.5158,72.4562,72.4562,36000.0
2020-01-29 13:10:00,72.9,73.0,72.9,72.99,82540.0,72.4661,72.5655,72.4661,72.5556,82540.0
2020-01-29 13:15:00,72.99,73.01,72.96,72.97,41000.0,72.5556,72.5755,72.5258,72.5357,41000.0
2020-01-29 13:20:00,72.98,73.05,72.97,73.05,77540.0,72.5456,72.6152,72.5357,72.6152,77540.0
2020-01-29 13:25:00,73.06,73.09,73.05,73.09,42720.0,72.6252,72.655,72.6152,72.655,42720.0
2020-01-29 13:30:00,73.09,73.13,73.06,73.1,75000.0,72.655,72.6947,72.6252,72.6649,75000.0
2020-01-29 13:35:00,73.08,73.1,73.04,73.04,81540.0,72.645,72.6649,72.6053,72.6053,81540.0
2020-01-29 13:40:00,73.05,73.1,73.04,73.05,68800.0,72.6152,72.6649,72.6053,72.6152,68800.0
2020-01-29 13:45:00,73.11,73.13,73.07,73.12,67000.0,72.6749,72.6947,72.6351,72.6848,67000.0
2020-01-29 13:50:00,73.12,73.15,73.07,73.07,76000.0,72.6848,72.7146,72.6351,72.6351,76000.0
2020-01-29 13:55:00,73.1,73.13,73.06,73.1,25000.0,72.6649,72.6947,72.6252,72.6649,25000.0
2020-01-29 14:00:00,73.09,73.19,72.99,73.19,132900.0,72.655,72.7544,72.5556,72.7544,132900.0
2020-01-29 14:05:00,73.18,73.26,73.14,73.2,134120.0,72.7445,72.824,72.7047,72.7643,134120.0
2020-01-29 14:10:00,73.17,73.2,73.14,73.17,150240.0,72.7345,72.7643,72.7047,72.7345,150240.0
2020-01-29 14:15:00,73.16,73.26,73.16,73.21,160780.0,72.7246,72.824,72.7246,72.7743,160780.0
2020-01-29 14:20:00,73.22,73.26,73.18,73.18,100500.0,72.7842,72.824,72.7445,72.7445,100500.0
2020-01-29 14:25:00,73.19,73.21,73.17,73.2,53900.0,72.7544,72.7743,72.7345,72.7643,53900.0
2020-01-29 14:30:00,73.22,73.23,73.17,73.22,82720.0,72.7842,72.7942,72.7345,72.7842,82720.0
2020-01-29 14:35:00,73.18,73.25,73.11,73.24,69660.0,72.7445,72.814,72.6749,72.8041,69660.0
2020-01-29 14:40:00,73.24,73.27,73.2,73.2,119100.0,72.8041,72.8339,72.7643,72.7643,119100.0
2020-01-29 14:45:00,73.22,73.22,73.09,73.15,135920.0,72.7842,72.7842,72.655,72.7146,135920.0
2020-01-29 14:50:00,73.14,73.17,73.1,73.14,145000.0,72.7047,72.7345,72.6649,72.7047,145000.0
2020-01-29 14:55:00,73.13,73.17,73.11,73.13,99900.0,72.6947,72.7345,72.6749,72.6947,99900.0
2020-01-29 15:00:00,73.16,73.16,72.92,73.01,183260.0,72.7246,72.7246,72.486,72.5755,183260.0
2020-01-29 15:05:00,73.0,73.12,73.0,73.12,94700.0,72.5655,72.6848,72.5655,72.6848,94700.0
2020-01-29 15:10:00,73.08,73.08,72.9,72.94,105740.0,72.645,72.645,72.4661,72.5059,105740.0
2020-01-29 15:15:00,72.94,73.0,72.88,73.0,117080.0,72.5059,72.5655,72.4462,72.5655,117080.0
2020-01-29 15:20:00,72.97,73.02,72.9,72.99,152200.0,72.5357,72.5854,72.4661,72.5556,152200.0
2020-01-29 15:25:00,72.98,73.09,72.98,73.08,39460.0,72.5456,72.655,72.5456,72.645,39460.0
2020-01-29 15:30:00,73.06,73.16,73.02,73.09,229220.0,72.6252,72.7246,72.5854,72.655,229220.0
2020-01-29 15:35:00,73.09,73.13,73.04,73.08,174000.0,72.655,72.6947,72.6053,72.645,174000.0
2020-01-29 15:40:00,73.05,73.06,72.96,73.05,186480.0,72.6152,72.6252,72.5258,72.6152,186480.0
2020-01-29 15:45:00,73.04,73.08,72.96,73.06,206760.0,72.6053,72.645,72.5258,72.6252,206760.0
2020-01-29 15:50:00,73.03,73.08,72.99,73.04,338920.0,72.5953,72.645,72.5556,72.6053,338920.0
2020-01-29 15:55:00,73.04,73.12,72.91,72.94,434980.0,72.6053,72.6848,72.4761,72.5059,434980.0
2020-01-30 09:30:00,72.0,72.31,71.82,72.26,885580.0,71.5715,71.8796,71.3925,71.8299,885580.0
2020-01-30 09:35:00,72.27,72.39,72.03,72.2,158840.0,71.8399,71.9592,71.6013,71.7703,158840.0
2020-01-30 09:40:00,72.2,72.28,72.08,72.23,181640.0,71.7703,71.8498,71.651,71.8001,181640.0
2020-01-30 09:45:00,72.2,72.36,72.2,72.36,115100.0,71.7703,71.9293,71.7703,71.9293,115100.0
2020-01-30 09:50:00,72.37,72.43,72.3,72.32,180340.0,71.9393,71.9989,71.8697,71.8896,180340.0
2020-01-30 09:55:00,72.33,72.42,72.28,72.35,74620.0,71.8995,71.989,71.8498,71.9194,74620.0
2020-01-30 10:00:00,72.31,72.45,72.24,72.45,163280.0,71.8796,72.0188,71.81,72.0188,163280.0
2020-01-30 10:05:00,72.47,72.62,72.46,72.62,107600.0,72.0387,72.1878,72.0287,72.1878,107600.0
2020-01-30 10:10:00,72.56,72.56,72.46,72.49,74400.0,72.1281,72.1281,72.0287,72.0586,74400.0
2020-01-30 10:15:00,72.51,72.51,72.42,72.44,104020.0,72.0784,72.0784,71.989,72.0089,104020.0
2020-01-30 10:20:00,72.48,72.48,72.31,72.36,106000.0,72.0486,72.0486,71.8796,71.9293,106000.0
2020-01-30 10:25:00,72.36,72.44,72.35,72.4,97820.0,71.9293,72.0089,71.9194,71.9691,97820.0
2020-01-30 10:30:00,72.39,72.39,72.25,72.25,87100.0,71.9592,71.9592,71.82,71.82,87100.0
2020-01-30 10:35:00,72.22,72.23,72.08,72.08,159500.0,71.7902,71.8001,71.651,71.651,159500.0
2020-01-30 10:40:00,72.08,72.08,71.95,71.97,203400.0,71.651,71.651,71.5218,71.5417,203400.0
2020-01-30 10:45:00,71.97,72.17,71.94,72.12,138780.0,71.5417,71.7405,71.5118,71.6908,138780.0
2020-01-30 10:50:00,72.1,72.15,71.97,71.99,161620.0,71.6709,71.7206,71.5417,71.5615,161620.0
2020-01-30 10:55:00,71.98,72.1,71.95,72.01,167460.0,71.5516,71.6709,71.5218,71.5814,167460.0
2020-01-30 11:00:00,72.03,72.06,71.94,71.97,103060.0,71.6013,71.6311,71.5118,71.5417,103060.0
2020-01-30 11:05:00,71.97,72.04,71.92,71.92,119220.0,71.5417,71.6112,71.492,71.492,119220.0
2020-01-30 11:10:00,71.94,72.08,71.94,72.03,119580.0,71.5118,71.651,71.5118,71.6013,119580.0
2020-01-30 11:15:00,72.03,72.03,71.94,71.96,128100.0,71.6013,71.6013,71.5118,71.5317,128100.0
2020-01-30 11:20:00,71.97,71.98,71.9,71.98,126000.0,71.5417,71.5516,71.4721,71.5516,126000.0
2020-01-30 11:25:00,71.97,72.02,71.95,72.01,281980.0,71.5417,71.5914,71.5218,71.5814,281980.0
2020-01-30 11:30:00,71.99,72.0,71.94,71.98,200800.0,71.5615,71.5715,71.5118,71.5516,200800.0
2020-01-30 11:35:00,71.99,72.05,71.97,72.02,269520.0,71.5615,71.6212,71.5417,71.5914,269520.0
2020-01-30 11:40:00,72.01,72.1,72.0,72.02,186760.0,71.5814,71.6709,71.5715,71.5914,186760.0
2020-01-30 11:45:00,72.04,72.11,72.01,72.02,118600.0,71.6112,71.6808,71.5814,71.5914,118600.0
2020-01-30 11:50:00,72.02,72.21,72.02,72.17,80520.0,71.5914,71.7802,71.5914,71.7405,80520.0
2020-01-30 11:55:00,72.17,72.17,72.08,72.11,91460.0,71.7405,71.7405,71.651,71.6808,91460.0
2020-01-30 12:00:00,72.1,72.17,72.1,72.17,104280.0,71.6709,71.7405,71.6709,71.7405,104280.0
2020-01-30 12:05:00,72.15,72.16,72.09,72.11,110200.0,71.7206,71.7305,71.6609,71.6808,110200.0
2020-01-30 12:10:00,72.13,72.16,72.1,72.14,62680.0,71.7007,71.7305,71.6709,71.7106,62680.0
2020-01-30 12:15:00,72.16,72.26,72.14,72.25,89420.0,71.7305,71.8299,71.7106,71.82,89420.0
2020-01-30 12:20:00,72.26,72.27,72.2,72.25,68000.0,71.8299,71.8399,71.7703,71.82,68000.0
2020-01-30 12:25:00,72.24,72.24,72.07,72.08,77000.0,71.81,71.81,71.6411,71.651,77000.0
2020-01-30 12:30:00,72.09,72.09,72.03,72.09,96720.0,71.6609,71.6609,71.6013,71.6609,96720.0
2020-01-30 12:35:00,72.09,72.09,71.9,71.94,116760.0,71.6609,71.6609,71.4721,71.5118,116760.0
2020-01-30 12:40:00,71.96,72.02,71.91,72.0,99000.0,71.5317,71.5914,71.482,71.5715,99000.0
2020-01-30 12:45:00,71.99,71.99,71.89,71.92,115740.0,71.5615,71.5615,71.4621,71.492,115740.0
2020-01-30 12:50:00,71.93,72.01,71.91,71.97,82220.0,71.5019,71.5814,71.482,71.5417,82220.0
2020-01-30 12:55:00,71.95,72.02,71.94,71.99,76000.0,71.5218,71.5914,71.5118,71.5615,76000.0
2020-01-30 13:00:00,72.02,72.1,71.99,72.08,237620.0,71.5914,71.6709,71.5615,71.651,237620.0
2020-01-30 13:05:00,72.08,72.09,72.03,72.03,118820.0,71.651,71.6609,71.6013,71.6013,118820.0
2020-01-30 13:10:00,72.05,72.08,72.04,72.05,52140.0,71.6212,71.651,71.6112,71.6212,52140.0
2020-01-30 13:15:00,72.06,72.12,72.02,72.02,74020.0,71.6311,71.6908,71.5914,71.5914,74020.0
2020-01-30 13:20:00,71.99,72.07,71.97,72.05,93280.0,71.5615,71.6411,71.5417,71.6212,93280.0
2020-01-30 13:25:00,72.06,72.1,72.03,72.08,96020.0,71.6311,71.6709,71.6013,71.651,96020.0
2020-01-30 13:30:00,72.08,72.18,72.06,72.15,102000.0,71.651,71.7504,71.6311,71.7206,102000.0
2020-01-30 13:35:00,72.15,72.2,72.14,72.2,63000.0,71.7206,71.7703,71.7106,71.7703,63000.0
2020-01-30 13:40:00,72.19,72.21,72.15,72.16,72000.0,71.7603,71.7802,71.7206,71.7305,72000.0
2020-01-30 13:45:00,72.17,72.18,72.11,72.11,56560.0,71.7405,71.7504,71.6808,71.6808,56560.0
2020-01-30 13:50:00,72.12,72.15,72.08,72.15,51000.0,71.6908,71.7206,71.651,71.7206,51000.0
2020-01-30 13:55:00,72.13,72.18,72.1,72.18,52000.0,71.7007,71.7504,71.6709,71.7504,52000.0
2020-01-30 14:00:00,72.18,72.26,72.17,72.26,72120.0,71.7504,71.8299,71.7405,71.8299,72120.0
2020-01-30 14:05:00,72.25,72.35,72.25,72.35,85520.0,71.82,71.9194,71.82,71.9194,85520.0
2020-01-30 14:10:00,72.34,72.37,72.28,72.32,126780.0,71.9095,71.9393,71.8498,71.8896,126780.0
2020-01-30 14:15:00,72.32,72.34,72.28,72.33,108160.0,71.8896,71.9095,71.8498,71.8995,108160.0
2020-01-30 14:20:00,72.33,72.36,72.28,72.28,56000.0,71.8995,71.9293,71.8498,71.8498,56000.0
2020-01-30 14:25:00,72.29,72.34,72.28,72.29,105360.0,71.8597,71.9095,71.8498,71.8597,105360.0
2020-01-30 14:30:00,72.27,72.29,72.23,72.27,54000.0,71.8399,71.8597,71.8001,71.8399,54000.0
2020-01-30 14:35:00,72.26,72.29,72.22,72.28,71000.0,71.8299,71.8597,71.7902,71.8498,71000.0
2020-01-30 14:40:00,72.3,72.56,72.19,72.27,250780.0,71.8697,72.1281,71.7603,71.8399,250780.0
2020-01-30 14:45:00,72.22,72.32,72.13,72.22,393720.0,71.7902,71.8896,71.7007,71.7902,393720.0
2020-01-30 14:50:00,72.2,72.24,72.15,72.24,258380.0,71.7703,71.81,71.7206,71.81,258380.0
2020-01-30 14:55:00,72.24,72.45,72.24,72.4,160860.0,71.81,72.0188,71.81,71.9691,160860.0
2020-01-30 15:00:00,72.44,72.53,72.37,72.5,156340.0,72.0089,72.0983,71.9393,72.0685,156340.0
2020-01-30 15:05:00,72.49,72.51,72.41,72.43,126860.0,72.0586,72.0784,71.979,71.9989,126860.0
2020-01-30 15:10:00,72.43,72.46,72.38,72.46,132520.0,71.9989,72.0287,71.9492,72.0287,132520.0
2020-01-30 15:15:00,72.47,72.54,72.44,72.52,134080.0,72.0387,72.1083,72.0089,72.0884,134080.0
2020-01-30 15:20:00,72.53,72.6,72.52,72.53,176180.0,72.0983,72.1679,72.0884,72.0983,176180.0
2020-01-30 15:25:00,72.54,72.6,72.48,72.53,105900.0,72.1083,72.1679,72.0486,72.0983,105900.0
2020-01-30 15:30:00,72.55,72.6,72.52,72.59,150960.0,72.1182,72.1679,72.0884,72.158,150960.0
2020-01-30 15:35:00,72.61,72.63,72.51,72.58,188700.0,72.1778,72.1977,72.0784,72.148,188700.0
2020-01-30 15:40:00,72.57,72.75,72.57,72.7,254240.0,72.1381,72.317,72.1381,72.2673,254240.0
2020-01-30 15:45:00,72.68,72.78,72.67,72.73,281880.0,72.2474,72.3468,72.2375,72.2971,281880.0
2020-01-30 15:50:00,72.71,72.77,72.6,72.7,529720.0,72.2772,72.3369,72.1679,72.2673,529720.0
2020-01-30 15:55:00,72.72,72.86,72.66,72.79,681860.0,72.2872,72.4264,72.2275,72.3568,681860.0
2020-01-31 09:30:00,73.45,73.51,72.99,72.99,906820.0,73.0128,73.0725,72.5556,72.5556,906820.0
2020-01-31 09:35:00,72.98,72.99,72.77,72.84,392160.0,72.5456,72.5556,72.3369,72.4065,392160.0
2020-01-31 09:40:00,72.8,72.8,72.57,72.78,568040.0,72.3667,72.3667,72.1381,72.3468,568040.0
2020-01-31 09:45:00,72.74,72.83,72.69,72.75,313720.0,72.3071,72.3965,72.2574,72.317,313720.0
2020-01-31 09:50:00,72.76,72.76,72.55,72.7,352940.0,72.327,72.327,72.1182,72.2673,352940.0
2020-01-31 09:55:00,72.72,72.85,72.71,72.74,594640.0,72.2872,72.4164,72.2772,72.3071,594640.0
2020-01-31 10:00:00,72.69,72.7,72.59,72.65,358480.0,72.2574,72.2673,72.158,72.2176,358480.0
2020-01-31 10:05:00,72.67,72.75,72.6,72.64,377200.0,72.2375,72.317,72.1679,72.2077,377200.0
2020-01-31 10:10:00,72.63,72.63,72.47,72.47,308640.0,72.1977,72.1977,72.0387,72.0387,308640.0
2020-01-31 10:15:00,72.48,72.53,72.36,72.48,291140.0,72.0486,72.0983,71.9293,72.0486,291140.0
2020-01-31 10:20:00,72.45,72.54,72.4,72.44,248980.0,72.0188,72.1083,71.9691,72.0089,248980.0
2020-01-31 10:25:00,72.45,72.58,72.2,72.22,414120.0,72.0188,72.148,71.7703,71.7902,414120.0
2020-01-31 10:30:00,72.21,72.5,72.18,72.5,338400.0,71.7802,72.0685,71.7504,72.0685,338400.0
2020-01-31 10:35:00,72.44,72.53,72.37,72.38,387640.0,72.0089,72.0983,71.9393,71.9492,387640.0
2020-01-31 10:40:00,72.37,72.39,72.21,72.21,272820.0,71.9393,71.9592,71.7802,71.7802,272820.0
2020-01-31 10:45:00,72.22,72.26,72.17,72.18,389820.0,71.7902,71.8299,71.7405,71.7504,389820.0
2020-01-31 10:50:00,72.17,72.18,72.05,72.16,398440.0,71.7405,71.7504,71.6212,71.7305,398440.0
2020-01-31 10:55:00,72.14,72.16,72.06,72.07,224020.0,71.7106,71.7305,71.6311,71.6411,224020.0
2020-01-31 11:00:00,72.07,72.15,72.03,72.13,233180.0,71.6411,71.7206,71.6013,71.7007,233180.0
2020-01-31 11:05:00,72.1,72.11,71.93,71.98,390000.0,71.6709,71.6808,71.5019,71.5516,390000.0
2020-01-31 11:10:00,71.96,72.02,71.88,71.89,257280.0,71.5317,71.5914,71.4522,71.4621,257280.0
2020-01-31 11:15:00,71.87,71.9,71.62,71.81,551620.0,71.4422,71.4721,71.1937,71.3826,551620.0
2020-01-31 11:20:00,71.8,71.93,71.77,71.79,229180.0,71.3727,71.5019,71.3428,71.3627,229180.0
2020-01-31 11:25:00,71.77,71.83,71.69,71.69,279660.0,71.3428,71.4025,71.2633,71.2633,279660.0
2020-01-31 11:30:00,71.7,71.82,71.68,71.82,184080.0,71.2733,71.3925,71.2534,71.3925,184080.0
2020-01-31 11:35:00,71.82,71.87,71.65,71.74,253520.0,71.3925,71.4422,71.2236,71.313,253520.0
2020-01-31 11:40:00,71.82,71.92,71.78,71.9,206580.0,71.3925,71.492,71.3528,71.4721,206580.0
2020-01-31 11:45:00,71.89,71.97,71.88,71.92,269020.0,71.4621,71.5417,71.4522,71.492,269020.0
2020-01-31 11:50:00,71.9,71.91,71.81,71.91,293080.0,71.4721,71.482,71.3826,71.482,293080.0
2020-01-31 11:55:00,71.92,71.95,71.88,71.91,372980.0,71.492,71.5218,71.4522,71.482,372980.0
2020-01-31 12:00:00,71.9,71.92,71.84,71.85,161560.0,71.4721,71.492,71.4124,71.4224,161560.0
2020-01-31 12:05:00,71.85,71.85,71.75,71.77,233760.0,71.4224,71.4224,71.323,71.3428,233760.0
2020-01-31 12:10:00,71.78,71.83,71.68,71.69,162140.0,71.3528,71.4025,71.2534,71.2633,162140.0
2020-01-31 12:15:00,71.69,71.76,71.65,71.75,176700.0,71.2633,71.3329,71.2236,71.323,176700.0
2020-01-31 12:20:00,71.77,71.78,71.71,71.77,114000.0,71.3428,71.3528,71.2832,71.3428,114000.0
2020-01-31 12:25:00,71.74,71.85,71.71,71.84,113320.0,71.313,71.4224,71.2832,71.4124,113320.0
2020-01-31 12:30:00,71.82,71.82,71.68,71.68,150520.0,71.3925,71.3925,71.2534,71.2534,150520.0
2020-01-31 12:35:00,71.66,71.75,71.6,71.71,224500.0,71.2335,71.323,71.1739,71.2832,224500.0
2020-01-31 12:40:00,71.7,71.87,71.7,71.86,337840.0,71.2733,71.4422,71.2733,71.4323,337840.0
2020-01-31 12:45:00,71.84,71.84,71.72,71.78,331120.0,71.4124,71.4124,71.2931,71.3528,331120.0
2020-01-31 12:50:00,71.76,71.88,71.71,71.85,286500.0,71.3329,71.4522,71.2832,71.4224,286500.0
2020-01-31 12:55:00,71.86,71.91,71.81,71.86,268580.0,71.4323,71.482,71.3826,71.4323,268580.0
2020-01-31 13:00:00,71.84,71.95,71.81,71.81,217520.0,71.4124,71.5218,71.3826,71.3826,217520.0
2020-01-31 13:05:00,71.8,71.84,71.74,71.74,109880.0,71.3727,71.4124,71.313,71.313,109880.0
2020-01-31 13:10:00,71.75,71.76,71.71,71.71,171540.0,71.323,71.3329,71.2832,71.2832,171540.0
2020-01-31 13:15:00,71.72,71.81,71.68,71.79,120420.0,71.2931,71.3826,71.2534,71.3627,120420.0
2020-01-31 13:20:00,71.78,71.81,71.7,71.75,248020.0,71.3528,71.3826,71.2733,71.323,248020.0
2020-01-31 13:25:00,71.75,71.76,71.68,71.75,182000.0,71.323,71.3329,71.2534,71.323,182000.0
2020-01-31 13:30:00,71.72,71.76,71.68,71.75,270680.0,71.2931,71.3329,71.2534,71.323,270680.0
2020-01-31 13:35:00,71.77,71.77,71.69,71.75,115700.0,71.3428,71.3428,71.2633,71.323,115700.0
2020-01-31 13:40:00,71.75,71.82,71.69,71.7,319700.0,71.323,71.3925,71.2633,71.2733,319700.0
2020-01-31 13:45:00,71.69,71.82,71.69,71.8,147000.0,71.2633,71.3925,71.2633,71.3727,147000.0
2020-01-31 13:50:00,71.77,71.8,71.71,71.8,107020.0,71.3428,71.3727,71.2832,71.3727,107020.0
2020-01-31 13:55:00,71.78,71.84,71.77,71.81,160840.0,71.3528,71.4124,71.3428,71.3826,160840.0
2020-01-31 14:00:00,71.81,71.96,71.81,71.93,273460.0,71.3826,71.5317,71.3826,71.5019,273460.0
2020-01-31 14:05:00,71.92,71.98,71.88,71.9,264760.0,71.492,71.5516,71.4522,71.4721,264760.0
2020-01-31 14:10:00,71.9,71.94,71.84,71.85,233380.0,71.4721,71.5118,71.4124,71.4224,233380.0
2020-01-31 14:15:00,71.86,71.98,71.81,71.96,226760.0,71.4323,71.5516,71.3826,71.5317,226760.0
2020-01-31 14:20:00,71.94,71.94,71.75,71.78,193380.0,71.5118,71.5118,71.323,71.3528,193380.0
2020-01-31 14:25:00,71.79,71.86,71.79,71.83,159560.0,71.3627,71.4323,71.3627,71.4025,159560.0
2020-01-31 14:30:00,71.82,72.04,71.82,72.01,616440.0,71.3925,71.6112,71.3925,71.5814,616440.0
2020-01-31 14:35:00,72.02,72.02,71.95,72.0,517920.0,71.5914,71.5914,71.5218,71.5715,517920.0
2020-01-31 14:40:00,72.0,72.02,71.9,71.97,533900.0,71.5715,71.5914,71.4721,71.5417,533900.0
2020-01-31 14:45:00,71.97,72.02,71.93,71.93,199460.0,71.5417,71.5914,71.5019,71.5019,199460.0
2020-01-31 14:50:00,71.93,72.01,71.91,71.95,313640.0,71.5019,71.5814,71.482,71.5218,313640.0
2020-01-31 14:55:00,71.94,71.99,71.92,71.92,188300.0,71.5118,71.5615,71.492,71.492,188300.0
2020-01-31 15:00:00,71.92,71.97,71.83,71.89,213100.0,71.492,71.5417,71.4025,71.4621,213100.0
2020-01-31 15:05:00,71.88,71.9,71.8,71.81,193600.0,71.4522,71.4721,71.3727,71.3826,193600.0
2020-01-31 15:10:00,71.83,71.83,71.76,71.77,263740.0,71.4025,71.4025,71.3329,71.3428,263740.0
2020-01-31 15:15:00,71.76,71.81,71.71,71.76,351440.0,71.3329,71.3826,71.2832,71.3329,351440.0
2020-01-31 15:20:00,71.78,71.81,71.73,71.74,189560.0,71.3528,71.3826,71.3031,71.313,189560.0
2020-01-31 15:25:00,71.74,71.74,71.63,71.63,183040.0,71.313,71.313,71.2037,71.2037,183040.0
2020-01-31 15:30:00,71.61,71.66,71.59,71.61,446800.0,71.1838,71.2335,71.1639,71.1838,446800.0
2020-01-31 15:35:00,71.61,71.64,71.55,71.6,293900.0,71.1838,71.2136,71.1242,71.1739,293900.0
2020-01-31 15:40:00,71.63,71.75,71.53,71.66,428140.0,71.2037,71.323,71.1043,71.2335,428140.0
2020-01-31 15:45:00,71.67,71.7,71.47,71.53,854680.0,71.2434,71.2733,71.0446,71.1043,854680.0
2020-01-31 15:50:00,71.47,71.75,71.43,71.71,776940.0,71.0446,71.323,71.0049,71.2832,776940.0
2020-01-31 15:55:00,71.73,71.87,71.64,71.7,1478800.0,71.3031,71.4422,71.2136,71.2733,1478800.0
2020-02-03 09:30:00,73.1,73.45,72.97,73.1,1913120.0,72.6649,73.0128,72.5357,72.6649,1913120.0
2020-02-03 09:35:00,73.09,73.2,72.95,73.05,420280.0,72.655,72.7643,72.5158,72.6152,420280.0
2020-02-03 09:40:00,73.08,73.18,73.04,73.05,473180.0,72.645,72.7445,72.6053,72.6152,473180.0
2020-02-03 09:45:00,73.08,73.39,73.08,73.36,420100.0,72.645,72.9532,72.645,72.9234,420100.0
2020-02-03 09:50:00,73.39,73.46,73.29,73.4,526000.0,72.9532,73.0228,72.8538,72.9631,526000.0
2020-02-03 09:55:00,73.42,73.44,73.26,73.41,623320.0,72.983,73.0029,72.824,72.9731,623320.0
2020-02-03 10:00:00,73.45,73.65,73.43,73.62,337420.0,73.0128,73.2117,72.993,73.1818,337420.0
2020-02-03 10:05:00,73.64,73.66,73.35,73.42,571560.0,73.2017,73.2216,72.9134,72.983,571560.0
2020-02-03 10:10:00,73.43,73.59,73.41,73.59,275780.0,72.993,73.152,72.9731,73.152,275780.0
2020-02-03 10:15:00,73.59,73.77,73.56,73.76,208760.0,73.152,73.3309,73.1222,73.321,208760.0
2020-02-03 10:20:00,73.75,73.8,73.63,73.8,236800.0,73.3111,73.3608,73.1918,73.3608,236800.0
2020-02-03 10:25:00,73.83,73.85,73.77,73.82,479080.0,73.3906,73.4105,73.3309,73.3806,479080.0
2020-02-03 10:30:00,73.83,73.85,73.73,73.76,284000.0,73.3906,73.4105,73.2912,73.321,284000.0
2020-02-03 10:35:00,73.75,73.83,73.66,73.69,241700.0,73.3111,73.3906,73.2216,73.2514,241700.0
2020-02-03 10:40:00,73.67,73.69,73.58,73.61,251540.0,73.2315,73.2514,73.1421,73.1719,251540.0
2020-02-03 10:45:00,73.61,73.65,73.56,73.59,206600.0,73.1719,73.2117,73.1222,73.152,206600.0
2020-02-03 10:50:00,73.59,73.59,73.46,73.51,274020.0,73.152,73.152,73.0228,73.0725,274020.0
2020-02-03 10:55:00,73.48,73.6,73.48,73.48,213220.0,73.0427,73.162,73.0427,73.0427,213220.0
2020-02-03 11:00:00,73.52,73.69,73.52,73.67,262220.0,73.0824,73.2514,73.0824,73.2315,262220.0
2020-02-03 11:05:00,73.69,73.78,73.6,73.77,150080.0,73.2514,73.3409,73.162,73.3309,150080.0
2020-02-03 11:10:00,73.76,73.8,73.75,73.78,322480.0,73.321,73.3608,73.3111,73.3409,322480.0
2020-02-03 11:15:00,73.77,73.8,73.7,73.78,217560.0,73.3309,73.3608,73.2614,73.3409,217560.0
2020-02-03 11:20:00,73.78,73.82,73.7,73.71,230100.0,73.3409,73.3806,73.2614,73.2713,230100.0
2020-02-03 11:25:00,73.73,73.75,73.63,73.63,228580.0,73.2912,73.3111,73.1918,73.1918,228580.0
2020-02-03 11:30:00,73.63,73.77,73.59,73.73,328120.0,73.1918,73.3309,73.152,73.2912,328120.0
2020-02-03 11:35:00,73.73,73.76,73.57,73.6,319980.0,73.2912,73.321,73.1321,73.162,319980.0
2020-02-03 11:40:00,73.61,73.64,73.51,73.58,220660.0,73.1719,73.2017,73.0725,73.1421,220660.0
2020-02-03 11:45:00,73.61,73.61,73.49,73.5,256440.0,73.1719,73.1719,73.0526,73.0625,256440.0
2020-02-03 11:50:00,73.48,73.56,73.47,73.56,186900.0,73.0427,73.1222,73.0327,73.1222,186900.0
2020-02-03 11:55:00,73.57,73.64,73.54,73.62,97960.0,73.1321,73.2017,73.1023,73.1818,97960.0
2020-02-03 12:00:00,73.6,73.66,73.57,73.66,86000.0,73.162,73.2216,73.1321,73.2216,86000.0
2020-02-03 12:05:00,73.68,73.71,73.65,73.66,182200.0,73.2415,73.2713,73.2117,73.2216,182200.0
2020-02-03 12:10:00,73.67,73.67,73.5,73.54,350840.0,73.2315,73.2315,73.0625,73.1023,350840.0
2020-02-03 12:15:00,73.57,73.71,73.57,73.68,118300.0,73.1321,73.2713,73.1321,73.2415,118300.0
2020-02-03 12:20:00,73.68,73.77,73.68,73.73,153820.0,73.2415,73.3309,73.2415,73.2912,153820.0
2020-02-03 12:25:00,73.74,73.76,73.6,73.6,219840.0,73.3011,73.321,73.162,73.162,219840.0
2020-02-03 12:30:00,73.63,73.72,73.62,73.7,93400.0,73.1918,73.2812,73.1818,73.2614,93400.0
2020-02-03 12:35:00,73.7,73.74,73.68,73.72,118900.0,73.2614,73.3011,73.2415,73.2812,118900.0
2020-02-03 12:40:00,73.73,73.85,73.7,73.82,153500.0,73.2912,73.4105,73.2614,73.3806,153500.0
2020-02-03 12:45:00,73.83,73.94,73.79,73.94,142800.0,73.3906,73.4999,73.3508,73.4999,142800.0
2020-02-03 12:50:00,73.92,74.07,73.92,74.04,254740.0,73.48,73.6292,73.48,73.5993,254740.0
2020-02-03 12:55:00,74.07,74.13,74.04,74.1,229280.0,73.6292,73.6888,73.5993,73.659,229280.0
2020-02-03 13:00:00,74.1,74.11,74.03,74.03,327360.0,73.659,73.6689,73.5894,73.5894,327360.0
2020-02-03 13:05:00,74.01,74.02,73.93,73.96,201200.0,73.5695,73.5795,73.49,73.5198,201200.0
2020-02-03 13:10:00,73.98,74.0,73.9,73.96,233520.0,73.5397,73.5596,73.4602,73.5198,233520.0
2020-02-03 13:15:00,73.93,74.02,73.85,73.98,138680.0,73.49,73.5795,73.4105,73.5397,138680.0
2020-02-03 13:20:00,73.92,74.0,73.92,73.99,104780.0,73.48,73.5596,73.48,73.5496,104780.0
2020-02-03 13:25:00,73.98,74.0,73.9,73.93,184820.0,73.5397,73.5596,73.4602,73.49,184820.0
2020-02-03 13:30:00,73.9,73.95,73.85,73.89,143000.0,73.4602,73.5099,73.4105,73.4502,143000.0
2020-02-03 13:35:00,73.92,74.04,73.9,73.99,138340.0,73.48,73.5993,73.4602,73.5496,138340.0
2020-02-03 13:40:00,74.0,74.06,73.97,74.04,142620.0,73.5596,73.6192,73.5297,73.5993,142620.0
2020-02-03 13:45:00,74.08,74.15,74.04,74.14,212840.0,73.6391,73.7087,73.5993,73.6987,212840.0
2020-02-03 13:50:00,74.16,74.16,74.04,74.08,248460.0,73.7186,73.7186,73.5993,73.6391,248460.0
2020-02-03 13:55:00,74.09,74.11,74.05,74.11,196900.0,73.649,73.6689,73.6093,73.6689,196900.0
2020-02-03 14:00:00,74.09,74.11,74.01,74.02,345080.0,73.649,73.6689,73.5695,73.5795,345080.0
2020-02-03 14:05:00,74.01,74.08,73.96,74.07,182540.0,73.5695,73.6391,73.5198,73.6292,182540.0
2020-02-03 14:10:00,74.06,74.06,73.92,73.93,213220.0,73.6192,73.6192,73.48,73.49,213220.0
2020-02-03 14:15:00,73.95,73.96,73.85,73.89,225320.0,73.5099,73.5198,73.4105,73.4502,225320.0
2020-02-03 14:20:00,73.88,73.99,73.88,73.97,154300.0,73.4403,73.5496,73.4403,73.5297,154300.0
2020-02-03 14:25:00,73.97,74.02,73.96,73.98,206420.0,73.5297,73.5795,73.5198,73.5397,206420.0
2020-02-03 14:30:00,74.03,74.1,73.91,73.94,173300.0,73.5894,73.659,73.4701,73.4999,173300.0
2020-02-03 14:35:00,73.93,73.96,73.92,73.93,178600.0,73.49,73.5198,73.48,73.49,178600.0
2020-02-03 14:40:00,73.93,74.01,73.91,73.94,269740.0,73.49,73.5695,73.4701,73.4999,269740.0
2020-02-03 14:45:00,73.94,74.04,73.94,74.03,283420.0,73.4999,73.5993,73.4999,73.5894,283420.0
2020-02-03 14:50:00,74.01,74.03,73.93,73.99,179620.0,73.5695,73.5894,73.49,73.5496,179620.0
2020-02-03 14:55:00,73.97,74.0,73.95,73.99,142660.0,73.5297,73.5596,73.5099,73.5496,142660.0
2020-02-03 15:00:00,73.98,73.98,73.9,73.97,242980.0,73.5397,73.5397,73.4602,73.5297,242980.0
2020-02-03 15:05:00,73.95,74.01,73.94,73.95,178820.0,73.5099,73.5695,73.4999,73.5099,178820.0
2020-02-03 15:10:00,73.96,73.98,73.92,73.96,378920.0,73.5198,73.5397,73.48,73.5198,378920.0
2020-02-03 15:15:00,73.95,73.98,73.92,73.92,278780.0,73.5099,73.5397,73.48,73.48,278780.0
2020-02-03 15:20:00,73.92,73.98,73.9,73.97,275920.0,73.48,73.5397,73.4602,73.5297,275920.0
2020-02-03 15:25:00,73.97,74.08,73.96,74.06,403940.0,73.5297,73.6391,73.5198,73.6192,403940.0
2020-02-03 15:30:00,74.07,74.15,74.04,74.14,331340.0,73.6292,73.7087,73.5993,73.6987,331340.0
2020-02-03 15:35:00,74.14,74.15,74.03,74.04,440080.0,73.6987,73.7087,73.5894,73.5993,440080.0
2020-02-03 15:40:00,74.03,74.06,74.01,74.03,435100.0,73.5894,73.6192,73.5695,73.5894,435100.0
2020-02-03 15:45:00,74.03,74.14,74.03,74.11,551720.0,73.5894,73.6987,73.5894,73.6689,551720.0
2020-02-03 15:50:00,74.11,74.35,74.07,74.34,1159020.0,73.6689,73.9075,73.6292,73.8975,1159020.0
2020-02-03 15:55:00,74.32,74.5,74.28,74.35,1788540.0,73.8777,74.0566,73.8379,73.9075,1788540.0
2020-02-04 09:30:00,72.8,73.48,71.91,72.14,2435380.0,72.3667,73.0427,71.482,71.7106,2435380.0
2020-02-04 09:35:00,72.11,72.2,71.39,71.39,1320760.0,71.6808,71.7703,70.9651,70.9651,1320760.0
2020-02-04 09:40:00,71.45,72.02,71.4,71.91,913140.0,71.0247,71.5914,70.975,71.482,913140.0
2020-02-04 09:45:00,71.98,71.98,71.7,71.79,1077400.0,71.5516,71.5516,71.2733,71.3627,1077400.0
2020-02-04 09:50:00,71.77,71.8,71.6,71.63,941940.0,71.3428,71.3727,71.1739,71.2037,941940.0
2020-02-04 09:55:00,71.65,71.73,71.51,71.53,619800.0,71.2236,71.3031,71.0844,71.1043,619800.0
2020-02-04 10:00:00,71.54,71.64,71.4,71.4,724080.0,71.1142,71.2136,70.975,70.975,724080.0
2020-02-04 10:05:00,71.43,71.47,71.35,71.43,597940.0,71.0049,71.0446,70.9253,71.0049,597940.0
2020-02-04 10:10:00,71.43,71.53,71.35,71.36,773060.0,71.0049,71.1043,70.9253,70.9353,773060.0
2020-02-04 10:15:00,71.35,71.44,71.33,71.37,559820.0,70.9253,71.0148,70.9055,70.9452,559820.0
2020-02-04 10:20:00,71.36,71.42,71.32,71.35,972080.0,70.9353,70.9949,70.8955,70.9253,972080.0
2020-02-04 10:25:00,71.34,71.46,71.33,71.42,621480.0,70.9154,71.0347,70.9055,70.9949,621480.0
2020-02-04 10:30:00,71.43,71.64,71.4,71.54,830540.0,71.0049,71.2136,70.975,71.1142,830540.0
2020-02-04 10:35:00,71.55,71.61,71.49,71.51,374420.0,71.1242,71.1838,71.0645,71.0844,374420.0
2020-02-04 10:40:00,71.51,71.53,71.42,71.49,362240.0,71.0844,71.1043,70.9949,71.0645,362240.0
2020-02-04 10:45:00,71.51,71.56,71.41,71.5,345700.0,71.0844,71.1341,70.985,71.0745,345700.0
2020-02-04 10:50:00,71.5,71.54,71.45,71.45,324440.0,71.0745,71.1142,71.0247,71.0247,324440.0
2020-02-04 10:55:00,71.46,71.52,71.41,71.47,312960.0,71.0347,71.0943,70.985,71.0446,312960.0
2020-02-04 11:00:00,71.47,71.51,71.45,71.48,242080.0,71.0446,71.0844,71.0247,71.0546,242080.0
2020-02-04 11:05:00,71.48,71.69,71.48,71.68,501000.0,71.0546,71.2633,71.0546,71.2534,501000.0
2020-02-04 11:10:00,71.65,71.79,71.6,71.79,749080.0,71.2236,71.3627,71.1739,71.3627,749080.0
2020-02-04 11:15:00,71.78,71.91,71.74,71.87,623100.0,71.3528,71.482,71.313,71.4422,623100.0
2020-02-04 11:20:00,71.86,71.87,71.79,71.8,716680.0,71.4323,71.4422,71.3627,71.3727,716680.0
2020-02-04 11:25:00,71.8,71.82,71.7,71.7,555560.0,71.3727,71.3925,71.2733,71.2733,555560.0
2020-02-04 11:30:00,71.71,71.83,71.67,71.8,366080.0,71.2832,71.4025,71.2434,71.3727,366080.0
2020-02-04 11:35:00,71.82,71.82,71.65,71.78,551060.0,71.3925,71.3925,71.2236,71.3528,551060.0
2020-02-04 11:40:00,71.77,71.78,71.64,71.69,381160.0,71.3428,71.3528,71.2136,71.2633,381160.0
2020-02-04 11:45:00,71.66,71.78,71.66,71.68,511300.0,71.2335,71.3528,71.2335,71.2534,511300.0
2020-02-04 11:50:00,71.66,71.8,71.59,71.8,249820.0,71.2335,71.3727,71.1639,71.3727,249820.0
2020-02-04 11:55:00,71.74,71.77,71.71,71.73,636280.0,71.313,71.3428,71.2832,71.3031,636280.0
2020-02-04 12:00:00,71.75,71.8,71.72,71.79,454660.0,71.323,71.3727,71.2931,71.3627,454660.0
2020-02-04 12:05:00,71.77,71.78,71.67,71.7,553340.0,71.3428,71.3528,71.2434,71.2733,553340.0
2020-02-04 12:10:00,71.71,71.81,71.68,71.78,433220.0,71.2832,71.3826,71.2534,71.3528,433220.0
2020-02-04 12:15:00,71.79,71.81,71.74,71.77,813960.0,71.3627,71.3826,71.313,71.3428,813960.0
2020-02-04 12:20:00,71.76,71.77,71.69,71.74,457020.0,71.3329,71.3428,71.2633,71.313,457020.0
2020-02-04 12:25:00,71.74,71.88,71.73,71.87,377460.0,71.313,71.4522,71.3031,71.4422,377460.0
2020-02-04 12:30:00,71.89,71.94,71.86,71.89,503120.0,71.4621,71.5118,71.4323,71.4621,503120.0
2020-02-04 12:35:00,71.9,71.95,71.86,71.92,686500.0,71.4721,71.5218,71.4323,71.492,686500.0
2020-02-04 12:40:00,71.91,71.95,71.9,71.92,622120.0,71.482,71.5218,71.4721,71.492,622120.0
2020-02-04 12:45:00,71.93,72.08,71.93,72.03,436440.0,71.5019,71.651,71.5019,71.6013,436440.0
2020-02-04 12:50:00,72.04,72.04,71.92,71.99,289200.0,71.6112,71.6112,71.492,71.5615,289200.0
2020-02-04 12:55:00,72.01,72.02,71.96,72.01,485780.0,71.5814,71.5914,71.5317,71.5814,485780.0
2020-02-04 13:00:00,72.0,72.03,71.98,71.99,245740.0,71.5715,71.6013,71.5516,71.5615,245740.0
2020-02-04 13:05:00,72.0,72.01,71.91,71.91,166920.0,71.5715,71.5814,71.482,71.482,166920.0
2020-02-04 13:10:00,71.91,71.97,71.9,71.95,159240.0,71.482,71.5417,71.4721,71.5218,159240.0
2020-02-04 13:15:00,71.92,71.97,71.86,71.88,145180.0,71.492,71.5417,71.4323,71.4522,145180.0
2020-02-04 13:20:00,71.87,71.91,71.82,71.87,189960.0,71.4422,71.482,71.3925,71.4422,189960.0
2020-02-04 13:25:00,71.84,71.87,71.75,71.86,169000.0,71.4124,71.4422,71.323,71.4323,169000.0
2020-02-04 13:30:00,71.86,71.92,71.84,71.9,145500.0,71.4323,71.492,71.4124,71.4721,145500.0
2020-02-04 13:35:00,71.89,71.91,71.82,71.83,163300.0,71.4621,71.482,71.3925,71.4025,163300.0
2020-02-04 13:40:00,71.85,71.85,71.77,71.8,188820.0,71.4224,71.4224,71.3428,71.3727,188820.0
2020-02-04 13:45:00,71.83,71.92,71.81,71.91,188500.0,71.4025,71.492,71.3826,71.482,188500.0
2020-02-04 13:50:00,71.89,71.96,71.88,71.91,364260.0,71.4621,71.5317,71.4522,71.482,364260.0
2020-02-04 13:55:00,71.91,71.92,71.86,71.87,198460.0,71.482,71.492,71.4323,71.4422,198460.0
2020-02-04 14:00:00,71.86,71.93,71.85,71.88,272180.0,71.4323,71.5019,71.4224,71.4522,272180.0
2020-02-04 14:05:00,71.9,71.92,71.86,71.92,191980.0,71.4721,71.492,71.4323,71.492,191980.0
2020-02-04 14:10:00,71.89,71.93,71.89,71.89,171880.0,71.4621,71.5019,71.4621,71.4621,171880.0
2020-02-04 14:15:00,71.89,71.93,71.88,71.9,117120.0,71.4621,71.5019,71.4522,71.4721,117120.0
2020-02-04 14:20:00,71.91,72.03,71.88,72.0,280800.0,71.482,71.6013,71.4522,71.5715,280800.0
2020-02-04 14:25:00,72.02,72.03,71.97,72.01,274020.0,71.5914,71.6013,71.5417,71.5814,274020.0
2020-02-04 14:30:00,71.99,72.03,71.95,71.97,360160.0,71.5615,71.6013,71.5218,71.5417,360160.0
2020-02-04 14:35:00,71.98,72.03,71.97,72.03,397140.0,71.5516,71.6013,71.5417,71.6013,397140.0
2020-02-04 14:40:00,72.03,72.16,72.02,72.16,209220.0,71.6013,71.7305,71.5914,71.7305,209220.0
2020-02-04 14:45:00,72.16,72.17,72.09,72.09,306260.0,71.7305,71.7405,71.6609,71.6609,306260.0
2020-02-04 14:50:00,72.08,72.11,72.05,72.07,203700.0,71.651,71.6808,71.6212,71.6411,203700.0
2020-02-04 14:55:00,72.06,72.13,72.04,72.1,315500.0,71.6311,71.7007,71.6112,71.6709,315500.0
2020-02-04 15:00:00,72.11,72.14,72.06,72.12,280420.0,71.6808,71.7106,71.6311,71.6908,280420.0
2020-02-04 15:05:00,72.13,72.17,72.12,72.17,262580.0,71.7007,71.7405,71.6908,71.7405,262580.0
2020-02-04 15:10:00,72.17,72.17,72.1,72.1,369120.0,71.7405,71.7405,71.6709,71.6709,369120.0
2020-02-04 15:15:00,72.1,72.11,72.0,72.01,529680.0,71.6709,71.6808,71.5715,71.5814,529680.0
2020-02-04 15:20:00,72.03,72.09,72.03,72.09,373980.0,71.6013,71.6609,71.6013,71.6609,373980.0
2020-02-04 15:25:00,72.08,72.17,72.03,72.17,319740.0,71.651,71.7405,71.6013,71.7405,319740.0
2020-02-04 15:30:00,72.15,72.23,72.14,72.23,527160.0,71.7206,71.8001,71.7106,71.8001,527160.0
2020-02-04 15:35:00,72.23,72.34,72.22,72.23,621420.0,71.8001,71.9095,71.7902,71.8001,621420.0
2020-02-04 15:40:00,72.22,72.28,72.18,72.21,561580.0,71.7902,71.8498,71.7504,71.7802,561580.0
2020-02-04 15:45:00,72.22,72.31,72.2,72.3,358060.0,71.7902,71.8796,71.7703,71.8697,358060.0
2020-02-04 15:50:00,72.3,72.44,72.24,72.44,1081720.0,71.8697,72.0089,71.81,72.0089,1081720.0
2020-02-04 15:55:00,72.4,72.44,72.26,72.38,1117340.0,71.9691,72.0089,71.8299,71.9492,1117340.0
2020-02-05 09:30:00,73.22,73.22,72.48,72.62,1777840.0,72.7842,72.7842,72.0486,72.1878,1777840.0
2020-02-05 09:35:00,72.57,72.58,72.11,72.14,567960.0,72.1381,72.148,71.6808,71.7106,567960.0
2020-02-05 09:40:00,72.18,72.27,71.91,72.23,504640.0,71.7504,71.8399,71.482,71.8001,504640.0
2020-02-05 09:45:00,72.24,72.56,72.24,72.42,362460.0,71.81,72.1281,71.81,71.989,362460.0
2020-02-05 09:50:00,72.42,72.45,72.24,72.29,286160.0,71.989,72.0188,71.81,71.8597,286160.0
2020-02-05 09:55:00,72.26,72.4,72.25,72.39,185140.0,71.8299,71.9691,71.82,71.9592,185140.0
2020-02-05 10:00:00,72.45,72.45,72.31,72.34,170360.0,72.0188,72.0188,71.8796,71.9095,170360.0
2020-02-05 10:05:00,72.32,72.39,72.1,72.16,308120.0,71.8896,71.9592,71.6709,71.7305,308120.0
2020-02-05 10:10:00,72.17,72.21,72.04,72.11,324000.0,71.7405,71.7802,71.6112,71.6808,324000.0
2020-02-05 10:15:00,72.11,72.14,71.97,71.99,213140.0,71.6808,71.7106,71.5417,71.5615,213140.0
2020-02-05 10:20:00,71.97,72.05,71.95,71.99,383420.0,71.5417,71.6212,71.5218,71.5615,383420.0
2020-02-05 10:25:00,71.97,72.0,71.6,71.8,812000.0,71.5417,71.5715,71.1739,71.3727,812000.0
2020-02-05 10:30:00,71.77,71.82,71.61,71.71,273420.0,71.3428,71.3925,71.1838,71.2832,273420.0
2020-02-05 10:35:00,71.75,71.76,71.59,71.65,361260.0,71.323,71.3329,71.1639,71.2236,361260.0
2020-02-05 10:40:00,71.64,71.67,71.53,71.65,405560.0,71.2136,71.2434,71.1043,71.2236,405560.0
2020-02-05 10:45:00,71.69,71.7,71.57,71.67,141200.0,71.2633,71.2733,71.144,71.2434,141200.0
2020-02-05 10:50:00,71.69,71.74,71.62,71.66,279520.0,71.2633,71.313,71.1937,71.2335,279520.0
2020-02-05 10:55:00,71.67,71.79,71.62,71.78,293480.0,71.2434,71.3627,71.1937,71.3528,293480.0
2020-02-05 11:00:00,71.78,71.8,71.66,71.69,327360.0,71.3528,71.3727,71.2335,71.2633,327360.0
2020-02-05 11:05:00,71.69,71.84,71.69,71.83,174680.0,71.2633,71.4124,71.2633,71.4025,174680.0
2020-02-05 11:10:00,71.84,71.88,71.76,71.81,185900.0,71.4124,71.4522,71.3329,71.3826,185900.0
2020-02-05 11:15:00,71.82,71.84,71.78,71.81,235740.0,71.3925,71.4124,71.3528,71.3826,235740.0
2020-02-05 11:20:00,71.8,71.87,71.78,71.83,161180.0,71.3727,71.4422,71.3528,71.4025,161180.0
2020-02-05 11:25:00,71.81,71.9,71.81,71.9,150020.0,71.3826,71.4721,71.3826,71.4721,150020.0
2020-02-05 11:30:00,71.87,71.89,71.84,71.86,139480.0,71.4422,71.4621,71.4124,71.4323,139480.0
2020-02-05 11:35:00,71.84,71.88,71.78,71.84,181240.0,71.4124,71.4522,71.3528,71.4124,181240.0
2020-02-05 11:40:00,71.83,71.9,71.78,71.87,194920.0,71.4025,71.4721,71.3528,71.4422,194920.0
2020-02-05 11:45:00,71.89,72.07,71.89,72.06,170660.0,71.4621,71.6411,71.4621,71.6311,170660.0
2020-02-05 11:50:00,72.08,72.14,72.06,72.07,150440.0,71.651,71.7106,71.6311,71.6411,150440.0
2020-02-05 11:55:00,72.09,72.24,72.08,72.22,162440.0,71.6609,71.81,71.651,71.7902,162440.0
2020-02-05 12:00:00,72.22,72.22,72.07,72.1,156160.0,71.7902,71.7902,71.6411,71.6709,156160.0
2020-02-05 12:05:00,72.1,72.19,72.08,72.19,117340.0,71.6709,71.7603,71.651,71.7603,117340.0
2020-02-05 12:10:00,72.16,72.16,72.08,72.1,289400.0,71.7305,71.7305,71.651,71.6709,289400.0
2020-02-05 12:15:00,72.08,72.14,72.0,72.09,245020.0,71.651,71.7106,71.5715,71.6609,245020.0
2020-02-05 12:20:00,72.08,72.14,72.06,72.12,255340.0,71.651,71.7106,71.6311,71.6908,255340.0
2020-02-05 12:25:00,72.12,72.16,72.07,72.15,191660.0,71.6908,71.7305,71.6411,71.7206,191660.0
2020-02-05 12:30:00,72.15,72.19,72.1,72.12,154560.0,71.7206,71.7603,71.6709,71.6908,154560.0
2020-02-05 12:35:00,72.14,72.15,72.07,72.1,149560.0,71.7106,71.7206,71.6411,71.6709,149560.0
2020-02-05 12:40:00,72.1,72.1,72.0,72.07,115740.0,71.6709,71.6709,71.5715,71.6411,115740.0
2020-02-05 12:45:00,72.07,72.08,72.02,72.05,87000.0,71.6411,71.651,71.5914,71.6212,87000.0
2020-02-05 12:50:00,72.06,72.16,72.05,72.07,170080.0,71.6311,71.7305,71.6212,71.6411,170080.0
2020-02-05 12:55:00,72.06,72.09,72.03,72.05,118920.0,71.6311,71.6609,71.6013,71.6212,118920.0
2020-02-05 13:00:00,72.03,72.07,71.99,72.02,168760.0,71.6013,71.6411,71.5615,71.5914,168760.0
2020-02-05 13:05:00,72.02,72.02,71.92,71.98,91320.0,71.5914,71.5914,71.492,71.5516,91320.0
2020-02-05 13:10:00,71.94,72.0,71.83,71.87,126440.0,71.5118,71.5715,71.4025,71.4422,126440.0
2020-02-05 13:15:00,71.92,71.93,71.86,71.91,180780.0,71.492,71.5019,71.4323,71.482,180780.0
2020-02-05 13:20:00,71.93,71.94,71.87,71.89,175920.0,71.5019,71.5118,71.4422,71.4621,175920.0
2020-02-05 13:25:00,71.88,71.95,71.87,71.95,176880.0,71.4522,71.5218,71.4422,71.5218,176880.0
2020-02-05 13:30:00,71.94,72.03,71.94,72.0,149600.0,71.5118,71.6013,71.5118,71.5715,149600.0
2020-02-05 13:35:00,71.99,72.02,71.95,71.97,102740.0,71.5615,71.5914,71.5218,71.5417,102740.0
2020-02-05 13:40:00,71.96,72.04,71.94,72.01,111700.0,71.5317,71.6112,71.5118,71.5814,111700.0
2020-02-05 13:45:00,72.01,72.07,72.01,72.02,119000.0,71.5814,71.6411,71.5814,71.5914,119000.0
2020-02-05 13:50:00,72.04,72.08,71.98,72.03,63480.0,71.6112,71.651,71.5516,71.6013,63480.0
2020-02-05 13:55:00,72.05,72.12,72.02,72.07,170340.0,71.6212,71.6908,71.5914,71.6411,170340.0
2020-02-05 14:00:00,72.06,72.07,71.93,71.94,322660.0,71.6311,71.6411,71.5019,71.5118,322660.0
2020-02-05 14:05:00,71.93,71.98,71.87,71.89,236440.0,71.5019,71.5516,71.4422,71.4621,236440.0
2020-02-05 14:10:00,71.89,71.93,71.87,71.92,230500.0,71.4621,71.5019,71.4422,71.492,230500.0
2020-02-05 14:15:00,71.93,72.01,71.92,71.97,153620.0,71.5019,71.5814,71.492,71.5417,153620.0
2020-02-05 14:20:00,71.97,72.07,71.97,72.07,164540.0,71.5417,71.6411,71.5417,71.6411,164540.0
2020-02-05 14:25:00,72.08,72.11,72.06,72.06,235380.0,71.651,71.6808,71.6311,71.6311,235380.0
2020-02-05 14:30:00,72.06,72.08,72.04,72.08,91600.0,71.6311,71.651,71.6112,71.651,91600.0
2020-02-05 14:35:00,72.05,72.19,72.05,72.18,100000.0,71.6212,71.7603,71.6212,71.7504,100000.0
2020-02-05 14:40:00,72.17,72.23,72.14,72.21,143860.0,71.7405,71.8001,71.7106,71.7802,143860.0
2020-02-05 14:45:00,72.2,72.25,72.15,72.25,108280.0,71.7703,71.82,71.7206,71.82,108280.0
2020-02-05 14:50:00,72.25,72.34,72.23,72.27,583140.0,71.82,71.9095,71.8001,71.8399,583140.0
2020-02-05 14:55:00,72.28,72.36,72.27,72.33,139500.0,71.8498,71.9293,71.8399,71.8995,139500.0
2020-02-05 15:00:00,72.34,72.46,72.33,72.42,301600.0,71.9095,72.0287,71.8995,71.989,301600.0
2020-02-05 15:05:00,72.42,72.43,72.33,72.33,117520.0,71.989,71.9989,71.8995,71.8995,117520.0
2020-02-05 15:10:00,72.32,72.36,72.21,72.22,238040.0,71.8896,71.9293,71.7802,71.7902,238040.0
2020-02-05 15:15:00,72.23,72.27,72.19,72.23,174820.0,71.8001,71.8399,71.7603,71.8001,174820.0
2020-02-05 15:20:00,72.25,72.33,72.22,72.23,149820.0,71.82,71.8995,71.7902,71.8001,149820.0
2020-02-05 15:25:00,72.22,72.22,72.15,72.2,87940.0,71.7902,71.7902,71.7206,71.7703,87940.0
2020-02-05 15:30:00,72.2,72.3,72.19,72.26,238840.0,71.7703,71.8697,71.7603,71.8299,238840.0
2020-02-05 15:35:00,72.28,72.3,72.22,72.26,142920.0,71.8498,71.8697,71.7902,71.8299,142920.0
2020-02-05 15:40:00,72.26,72.4,72.25,72.37,340720.0,71.8299,71.9691,71.82,71.9393,340720.0
2020-02-05 15:45:00,72.35,72.41,72.27,72.4,241220.0,71.9194,71.979,71.8399,71.9691,241220.0
2020-02-05 15:50:00,72.4,72.4,72.22,72.39,622420.0,71.9691,71.9691,71.7902,71.9592,622420.0
2020-02-05 15:55:00,72.36,72.43,72.32,72.43,840860.0,71.9293,71.9989,71.8896,71.9989,840860.0
2020-02-06 09:30:00,72.52,72.82,72.48,72.63,1174820.0,72.0884,72.3866,72.0486,72.1977,1174820.0
2020-02-06 09:35:00,72.64,72.81,72.63,72.72,467600.0,72.2077,72.3767,72.1977,72.2872,467600.0
2020-02-06 09:40:00,72.74,72.94,72.74,72.9,454280.0,72.3071,72.5059,72.3071,72.4661,454280.0
2020-02-06 09:45:00,72.92,73.1,72.92,73.07,586160.0,72.486,72.6649,72.486,72.6351,586160.0
2020-02-06 09:50:00,73.07,73.23,73.06,73.22,387080.0,72.6351,72.7942,72.6252,72.7842,387080.0
2020-02-06 09:55:00,73.23,73.33,73.17,73.33,451800.0,72.7942,72.8936,72.7345,72.8936,451800.0
2020-02-06 10:00:00,73.3,73.3,73.05,73.08,238960.0,72.8637,72.8637,72.6152,72.645,238960.0
2020-02-06 10:05:00,73.1,73.19,73.09,73.11,261640.0,72.6649,72.7544,72.655,72.6749,261640.0
2020-02-06 10:10:00,73.12,73.29,73.09,73.27,255400.0,72.6848,72.8538,72.655,72.8339,255400.0
2020-02-06 10:15:00,73.26,73.29,73.15,73.21,118260.0,72.824,72.8538,72.7146,72.7743,118260.0
2020-02-06 10:20:00,73.22,73.35,73.2,73.31,157820.0,72.7842,72.9134,72.7643,72.8737,157820.0
2020-02-06 10:25:00,73.3,73.45,73.28,73.42,275000.0,72.8637,73.0128,72.8439,72.983,275000.0
2020-02-06 10:30:00,73.45,73.62,73.4,73.6,443560.0,73.0128,73.1818,72.9631,73.162,443560.0
2020-02-06 10:35:00,73.61,73.72,73.6,73.7,321000.0,73.1719,73.2812,73.162,73.2614,321000.0
2020-02-06 10:40:00,73.72,73.79,73.55,73.55,770380.0,73.2812,73.3508,73.1122,73.1122,770380.0
2020-02-06 10:45:00,73.6,73.72,73.57,73.66,367220.0,73.162,73.2812,73.1321,73.2216,367220.0
2020-02-06 10:50:00,73.67,73.76,73.66,73.75,244020.0,73.2315,73.321,73.2216,73.3111,244020.0
2020-02-06 10:55:00,73.74,73.94,73.74,73.89,412620.0,73.3011,73.4999,73.3011,73.4502,412620.0
2020-02-06 11:00:00,73.88,73.94,73.83,73.83,185340.0,73.4403,73.4999,73.3906,73.3906,185340.0
2020-02-06 11:05:00,73.87,73.95,73.86,73.93,123400.0,73.4303,73.5099,73.4204,73.49,123400.0
2020-02-06 11:10:00,73.93,73.95,73.88,73.92,219700.0,73.49,73.5099,73.4403,73.48,219700.0
2020-02-06 11:15:00,73.91,74.0,73.9,73.99,313740.0,73.4701,73.5596,73.4602,73.5496,313740.0
2020-02-06 11:20:00,73.98,74.1,73.98,74.05,326260.0,73.5397,73.659,73.5397,73.6093,326260.0
2020-02-06 11:25:00,74.03,74.09,73.89,73.95,187020.0,73.5894,73.649,73.4502,73.5099,187020.0
2020-02-06 11:30:00,73.91,73.99,73.77,73.8,223380.0,73.4701,73.5496,73.3309,73.3608,223380.0
2020-02-06 11:35:00,73.8,73.85,73.65,73.74,322420.0,73.3608,73.4105,73.2117,73.3011,322420.0
2020-02-06 11:40:00,73.72,73.84,73.69,73.7,161820.0,73.2812,73.4005,73.2514,73.2614,161820.0
2020-02-06 11:45:00,73.68,73.71,73.61,73.66,158000.0,73.2415,73.2713,73.1719,73.2216,158000.0
2020-02-06 11:50:00,73.65,73.66,73.62,73.63,72240.0,73.2117,73.2216,73.1818,73.1918,72240.0
2020-02-06 11:55:00,73.65,73.78,73.64,73.73,125260.0,73.2117,73.3409,73.2017,73.2912,125260.0
2020-02-06 12:00:00,73.72,73.86,73.72,73.79,196480.0,73.2812,73.4204,73.2812,73.3508,196480.0
2020-02-06 12:05:00,73.8,73.84,73.73,73.82,146140.0,73.3608,73.4005,73.2912,73.3806,146140.0
2020-02-06 12:10:00,73.82,73.82,73.66,73.69,124000.0,73.3806,73.3806,73.2216,73.2514,124000.0
2020-02-06 12:15:00,73.68,73.77,73.68,73.74,404220.0,73.2415,73.3309,73.2415,73.3011,404220.0
2020-02-06 12:20:00,73.75,73.77,73.7,73.77,130460.0,73.3111,73.3309,73.2614,73.3309,130460.0
2020-02-06 12:25:00,73.75,73.8,73.75,73.76,81600.0,73.3111,73.3608,73.3111,73.321,81600.0
2020-02-06 12:30:00,73.75,73.76,73.67,73.71,91280.0,73.3111,73.321,73.2315,73.2713,91280.0
2020-02-06 12:35:00,73.71,73.75,73.69,73.73,87440.0,73.2713,73.3111,73.2514,73.2912,87440.0
2020-02-06 12:40:00,73.75,73.82,73.73,73.78,168020.0,73.3111,73.3806,73.2912,73.3409,168020.0
2020-02-06 12:45:00,73.8,73.8,73.73,73.73,146160.0,73.3608,73.3608,73.2912,73.2912,146160.0
2020-02-06 12:50:00,73.75,73.79,73.74,73.78,53000.0,73.3111,73.3508,73.3011,73.3409,53000.0
2020-02-06 12:55:00,73.77,73.77,73.69,73.71,93340.0,73.3309,73.3309,73.2514,73.2713,93340.0
2020-02-06 13:00:00,73.72,73.77,73.7,73.77,114000.0,73.2812,73.3309,73.2614,73.3309,114000.0
2020-02-06 13:05:00,73.76,73.77,73.73,73.75,82000.0,73.321,73.3309,73.2912,73.3111,82000.0
2020-02-06 13:10:00,73.74,73.76,73.66,73.68,120400.0,73.3011,73.321,73.2216,73.2415,120400.0
2020-02-06 13:15:00,73.69,73.69,73.57,73.57,142880.0,73.2514,73.2514,73.1321,73.1321,142880.0
2020-02-06 13:20:00,73.55,73.55,73.49,73.53,121200.0,73.1122,73.1122,73.0526,73.0924,121200.0
2020-02-06 13:25:00,73.52,73.53,73.46,73.51,147040.0,73.0824,73.0924,73.0228,73.0725,147040.0
2020-02-06 13:30:00,73.51,73.55,73.49,73.54,79620.0,73.0725,73.1122,73.0526,73.1023,79620.0
2020-02-06 13:35:00,73.5,73.52,73.45,73.46,91320.0,73.0625,73.0824,73.0128,73.0228,91320.0
2020-02-06 13:40:00,73.46,73.64,73.44,73.62,110380.0,73.0228,73.2017,73.0029,73.1818,110380.0
2020-02-06 13:45:00,73.62,73.71,73.62,73.65,93460.0,73.1818,73.2713,73.1818,73.2117,93460.0
2020-02-06 13:50:00,73.64,73.69,73.64,73.67,90780.0,73.2017,73.2514,73.2017,73.2315,90780.0
2020-02-06 13:55:00,73.68,73.72,73.64,73.64,76000.0,73.2415,73.2812,73.2017,73.2017,76000.0
2020-02-06 14:00:00,73.65,73.69,73.63,73.69,112560.0,73.2117,73.2514,73.1918,73.2514,112560.0
2020-02-06 14:05:00,73.68,73.68,73.63,73.68,49840.0,73.2415,73.2415,73.1918,73.2415,49840.0
2020-02-06 14:10:00,73.69,73.74,73.67,73.74,124960.0,73.2514,73.3011,73.2315,73.3011,124960.0
2020-02-06 14:15:00,73.74,73.76,73.68,73.69,111760.0,73.3011,73.321,73.2415,73.2514,111760.0
2020-02-06 14:20:00,73.7,73.7,73.58,73.6,97780.0,73.2614,73.2614,73.1421,73.162,97780.0
2020-02-06 14:25:00,73.61,73.68,73.61,73.66,82560.0,73.1719,73.2415,73.1719,73.2216,82560.0
2020-02-06 14:30:00,73.68,73.71,73.62,73.62,91600.0,73.2415,73.2713,73.1818,73.1818,91600.0
2020-02-06 14:35:00,73.6,73.62,73.54,73.57,84700.0,73.162,73.1818,73.1023,73.1321,84700.0
2020-02-06 14:40:00,73.55,73.62,73.55,73.61,73340.0,73.1122,73.1818,73.1122,73.1719,73340.0
2020-02-06 14:45:00,73.6,73.66,73.57,73.66,120020.0,73.162,73.2216,73.1321,73.2216,120020.0
2020-02-06 14:50:00,73.66,73.66,73.61,73.61,69220.0,73.2216,73.2216,73.1719,73.1719,69220.0
2020-02-06 14:55:00,73.61,73.64,73.56,73.57,143960.0,73.1719,73.2017,73.1222,73.1321,143960.0
2020-02-06 15:00:00,73.57,73.62,73.57,73.6,331240.0,73.1321,73.1818,73.1321,73.162,331240.0
2020-02-06 15:05:00,73.62,73.65,73.61,73.65,176800.0,73.1818,73.2117,73.1719,73.2117,176800.0
2020-02-06 15:10:00,73.65,73.65,73.51,73.54,116000.0,73.2117,73.2117,73.0725,73.1023,116000.0
2020-02-06 15:15:00,73.55,73.56,73.5,73.52,134360.0,73.1122,73.1222,73.0625,73.0824,134360.0
2020-02-06 15:20:00,73.52,73.57,73.49,73.56,141100.0,73.0824,73.1321,73.0526,73.1222,141100.0
2020-02-06 15:25:00,73.56,73.58,73.54,73.56,121360.0,73.1222,73.1421,73.1023,73.1222,121360.0
2020-02-06 15:30:00,73.56,73.71,73.56,73.71,297560.0,73.1222,73.2713,73.1222,73.2713,297560.0
2020-02-06 15:35:00,73.71,73.77,73.7,73.75,260580.0,73.2713,73.3309,73.2614,73.3111,260580.0
2020-02-06 15:40:00,73.74,73.8,73.66,73.69,280140.0,73.3011,73.3608,73.2216,73.2514,280140.0
2020-02-06 15:45:00,73.71,73.74,73.67,73.71,214440.0,73.2713,73.3011,73.2315,73.2713,214440.0
2020-02-06 15:50:00,73.69,73.77,73.62,73.75,467940.0,73.2514,73.3309,73.1818,73.3111,467940.0
2020-02-06 15:55:00,73.76,73.89,73.66,73.79,612260.0,73.321,73.4502,73.2216,73.3508,612260.0
2020-02-07 09:30:00,73.4,73.6,73.32,73.55,1192520.0,72.9631,73.162,72.8836,73.1122,1192520.0
2020-02-07 09:35:00,73.55,73.7,73.46,73.67,326600.0,73.1122,73.2614,73.0228,73.2315,326600.0
2020-02-07 09:40:00,73.65,73.65,73.47,73.55,273800.0,73.2117,73.2117,73.0327,73.1122,273800.0
2020-02-07 09:45:00,73.54,73.58,73.46,73.54,159000.0,73.1023,73.1421,73.0228,73.1023,159000.0
2020-02-07 09:50:00,73.54,73.64,73.54,73.63,110000.0,73.1023,73.2017,73.1023,73.1918,110000.0
2020-02-07 09:55:00,73.61,73.62,73.42,73.44,146700.0,73.1719,73.1818,72.983,73.0029,146700.0
2020-02-07 10:00:00,73.45,73.46,73.32,73.4,236360.0,73.0128,73.0228,72.8836,72.9631,236360.0
2020-02-07 10:05:00,73.42,73.52,73.41,73.51,80000.0,72.983,73.0824,72.9731,73.0725,80000.0
2020-02-07 10:10:00,73.49,73.65,73.49,73.65,144740.0,73.0526,73.2117,73.0526,73.2117,144740.0
2020-02-07 10:15:00,73.67,73.67,73.49,73.6,192400.0,73.2315,73.2315,73.0526,73.162,192400.0
2020-02-07 10:20:00,73.62,73.69,73.54,73.57,117200.0,73.1818,73.2514,73.1023,73.1321,117200.0
2020-02-07 10:25:00,73.57,73.61,73.57,73.61,74000.0,73.1321,73.1719,73.1321,73.1719,74000.0
2020-02-07 10:30:00,73.6,73.64,73.59,73.63,130660.0,73.162,73.2017,73.152,73.1918,130660.0
2020-02-07 10:35:00,73.65,73.7,73.64,73.69,79140.0,73.2117,73.2614,73.2017,73.2514,79140.0
2020-02-07 10:40:00,73.69,73.71,73.66,73.7,119180.0,73.2514,73.2713,73.2216,73.2614,119180.0
2020-02-07 10:45:00,73.71,73.77,73.69,73.75,109080.0,73.2713,73.3309,73.2514,73.3111,109080.0
2020-02-07 10:50:00,73.76,73.8,73.73,73.77,115700.0,73.321,73.3608,73.2912,73.3309,115700.0
2020-02-07 10:55:00,73.78,73.93,73.78,73.86,244060.0,73.3409,73.49,73.3409,73.4204,244060.0
2020-02-07 11:00:00,73.81,73.87,73.75,73.81,125740.0,73.3707,73.4303,73.3111,73.3707,125740.0
2020-02-07 11:05:00,73.79,73.93,73.78,73.91,112100.0,73.3508,73.49,73.3409,73.4701,112100.0
2020-02-07 11:10:00,73.9,73.94,73.9,73.92,86040.0,73.4602,73.4999,73.4602,73.48,86040.0
2020-02-07 11:15:00,73.93,73.99,73.92,73.98,147380.0,73.49,73.5496,73.48,73.5397,147380.0
2020-02-07 11:20:00,74.0,74.07,74.0,74.06,243320.0,73.5596,73.6292,73.5596,73.6192,243320.0
2020-02-07 11:25:00,74.05,74.17,74.05,74.17,75620.0,73.6093,73.7286,73.6093,73.7286,75620.0
2020-02-07 11:30:00,74.17,74.29,74.16,74.22,300020.0,73.7286,73.8478,73.7186,73.7783,300020.0
2020-02-07 11:35:00,74.24,74.24,74.09,74.09,160840.0,73.7981,73.7981,73.649,73.649,160840.0
2020-02-07 11:40:00,74.1,74.1,74.03,74.03,130140.0,73.659,73.659,73.5894,73.5894,130140.0
2020-02-07 11:45:00,74.02,74.02,73.94,73.95,76200.0,73.5795,73.5795,73.4999,73.5099,76200.0
2020-02-07 11:50:00,73.96,74.01,73.95,74.0,77520.0,73.5198,73.5695,73.5099,73.5596,77520.0
2020-02-07 11:55:00,74.02,74.03,74.01,74.01,44000.0,73.5795,73.5894,73.5695,73.5695,44000.0
2020-02-07 12:00:00,74.04,74.05,73.99,74.02,76400.0,73.5993,73.6093,73.5496,73.5795,76400.0
2020-02-07 12:05:00,74.02,74.04,73.96,73.96,90520.0,73.5795,73.5993,73.5198,73.5198,90520.0
2020-02-07 12:10:00,73.97,73.99,73.95,73.99,100260.0,73.5297,73.5496,73.5099,73.5496,100260.0
2020-02-07 12:15:00,73.99,74.07,73.99,74.07,88820.0,73.5496,73.6292,73.5496,73.6292,88820.0
2020-02-07 12:20:00,74.07,74.12,74.07,74.11,66060.0,73.6292,73.6789,73.6292,73.6689,66060.0
2020-02-07 12:25:00,74.12,74.12,74.08,74.08,82000.0,73.6789,73.6789,73.6391,73.6391,82000.0
2020-02-07 12:30:00,74.07,74.07,73.99,74.0,104120.0,73.6292,73.6292,73.5496,73.5596,104120.0
2020-02-07 12:35:00,74.0,74.01,73.91,73.93,115000.0,73.5596,73.5695,73.4701,73.49,115000.0
2020-02-07 12:40:00,73.91,73.94,73.81,73.83,228700.0,73.4701,73.4999,73.3707,73.3906,228700.0
2020-02-07 12:45:00,73.84,73.87,73.81,73.87,71500.0,73.4005,73.4303,73.3707,73.4303,71500.0
2020-02-07 12:50:00,73.87,73.95,73.85,73.94,119340.0,73.4303,73.5099,73.4105,73.4999,119340.0
2020-02-07 12:55:00,73.96,74.02,73.95,74.0,82820.0,73.5198,73.5795,73.5099,73.5596,82820.0
2020-02-07 13:00:00,73.98,73.98,73.91,73.91,110440.0,73.5397,73.5397,73.4701,73.4701,110440.0
2020-02-07 13:05:00,73.9,73.94,73.88,73.93,100000.0,73.4602,73.4999,73.4403,73.49,100000.0
2020-02-07 13:10:00,73.93,73.93,73.88,73.88,122000.0,73.49,73.49,73.4403,73.4403,122000.0
2020-02-07 13:15:00,73.89,73.91,73.83,73.83,125380.0,73.4502,73.4701,73.3906,73.3906,125380.0
2020-02-07 13:20:00,73.83,73.85,73.8,73.84,132980.0,73.3906,73.4105,73.3608,73.4005,132980.0
2020-02-07 13:25:00,73.84,73.92,73.84,73.91,80360.0,73.4005,73.48,73.4005,73.4701,80360.0
2020-02-07 13:30:00,73.92,73.94,73.84,73.84,121220.0,73.48,73.4999,73.4005,73.4005,121220.0
2020-02-07 13:35:00,73.86,73.9,73.75,73.75,171620.0,73.4204,73.4602,73.3111,73.3111,171620.0
2020-02-07 13:40:00,73.74,73.8,73.73,73.79,84360.0,73.3011,73.3608,73.2912,73.3508,84360.0
2020-02-07 13:45:00,73.76,73.77,73.72,73.73,45120.0,73.321,73.3309,73.2812,73.2912,45120.0
2020-02-07 13:50:00,73.73,73.8,73.72,73.79,87000.0,73.2912,73.3608,73.2812,73.3508,87000.0
2020-02-07 13:55:00,73.78,73.78,73.68,73.7,108820.0,73.3409,73.3409,73.2415,73.2614,108820.0
2020-02-07 14:00:00,73.7,73.72,73.66,73.69,131540.0,73.2614,73.2812,73.2216,73.2514,131540.0
2020-02-07 14:05:00,73.72,73.76,73.68,73.7,201360.0,73.2812,73.321,73.2415,73.2614,201360.0
2020-02-07 14:10:00,73.7,73.73,73.64,73.69,192900.0,73.2614,73.2912,73.2017,73.2514,192900.0
2020-02-07 14:15:00,73.72,73.73,73.66,73.69,94440.0,73.2812,73.2912,73.2216,73.2514,94440.0
2020-02-07 14:20:00,73.67,73.72,73.64,73.67,161340.0,73.2315,73.2812,73.2017,73.2315,161340.0
2020-02-07 14:25:00,73.69,73.83,73.66,73.8,142940.0,73.2514,73.3906,73.2216,73.3608,142940.0
2020-02-07 14:30:00,73.79,73.86,73.79,73.85,89100.0,73.3508,73.4204,73.3508,73.4105,89100.0
2020-02-07 14:35:00,73.86,73.87,73.83,73.83,85700.0,73.4204,73.4303,73.3906,73.3906,85700.0
2020-02-07 14:40:00,73.83,73.9,73.8,73.87,93280.0,73.3906,73.4602,73.3608,73.4303,93280.0
2020-02-07 14:45:00,73.85,73.88,73.85,73.87,70700.0,73.4105,73.4403,73.4105,73.4303,70700.0
2020-02-07 14:50:00,73.87,73.9,73.83,73.88,125140.0,73.4303,73.4602,73.3906,73.4403,125140.0
2020-02-07 14:55:00,73.91,73.97,73.87,73.95,83520.0,73.4701,73.5297,73.4303,73.5099,83520.0
2020-02-07 15:00:00,73.97,73.98,73.94,73.94,93180.0,73.5297,73.5397,73.4999,73.4999,93180.0
2020-02-07 15:05:00,73.93,73.98,73.93,73.95,36260.0,73.49,73.5397,73.49,73.5099,36260.0
2020-02-07 15:10:00,73.95,73.95,73.85,73.92,105000.0,73.5099,73.5099,73.4105,73.48,105000.0
2020-02-07 15:15:00,73.94,73.97,73.93,73.97,121980.0,73.4999,73.5297,73.49,73.5297,121980.0
2020-02-07 15:20:00,73.93,73.94,73.85,73.88,130160.0,73.49,73.4999,73.4105,73.4403,130160.0
2020-02-07 15:25:00,73.87,73.89,73.85,73.85,102400.0,73.4303,73.4502,73.4105,73.4105,102400.0
2020-02-07 15:30:00,73.84,73.93,73.84,73.88,227920.0,73.4005,73.49,73.4005,73.4403,227920.0
2020-02-07 15:35:00,73.89,73.9,73.86,73.9,94000.0,73.4502,73.4602,73.4204,73.4602,94000.0
2020-02-07 15:40:00,73.88,73.93,73.88,73.92,192020.0,73.4403,73.49,73.4403,73.48,192020.0
2020-02-07 15:45:00,73.91,73.97,73.86,73.86,175580.0,73.4701,73.5297,73.4204,73.4204,175580.0
2020-02-07 15:50:00,73.89,73.94,73.86,73.92,297020.0,73.4502,73.4999,73.4204,73.48,297020.0
2020-02-07 15:55:00,73.92,73.98,73.9,73.96,593340.0,73.48,73.5397,73.4602,73.5198,593340.0
2020-02-10 09:30:00,73.72,74.09,73.72,74.08,719380.0,73.2812,73.649,73.2812,73.6391,719380.0
2020-02-10 09:35:00,74.14,74.2,74.07,74.19,219880.0,73.6987,73.7584,73.6292,73.7484,219880.0
2020-02-10 09:40:00,74.2,74.45,74.16,74.45,325780.0,73.7584,74.0069,73.7186,74.0069,325780.0
2020-02-10 09:45:00,74.45,74.47,74.28,74.31,240760.0,74.0069,74.0268,73.8379,73.8677,240760.0
2020-02-10 09:50:00,74.33,74.45,74.31,74.45,134280.0,73.8876,74.0069,73.8677,74.0069,134280.0
2020-02-10 09:55:00,74.44,74.57,74.39,74.57,252860.0,73.997,74.1262,73.9472,74.1262,252860.0
2020-02-10 10:00:00,74.56,74.65,74.54,74.58,326440.0,74.1162,74.2057,74.0964,74.1361,326440.0
2020-02-10 10:05:00,74.61,74.72,74.6,74.72,106300.0,74.1659,74.2753,74.156,74.2753,106300.0
2020-02-10 10:10:00,74.72,74.92,74.72,74.82,398060.0,74.2753,74.4741,74.2753,74.3747,398060.0
2020-02-10 10:15:00,74.84,75.03,74.83,75.02,515200.0,74.3946,74.5834,74.3846,74.5735,515200.0
2020-02-10 10:20:00,75.03,75.03,74.84,74.94,186880.0,74.5834,74.5834,74.3946,74.494,186880.0
2020-02-10 10:25:00,74.92,75.01,74.91,74.95,132760.0,74.4741,74.5636,74.4642,74.5039,132760.0
2020-02-10 10:30:00,74.95,75.02,74.89,75.01,411160.0,74.5039,74.5735,74.4443,74.5636,411160.0
2020-02-10 10:35:00,75.02,75.04,74.97,74.99,298980.0,74.5735,74.5934,74.5238,74.5437,298980.0
2020-02-10 10:40:00,74.99,75.0,74.95,74.97,77440.0,74.5437,74.5536,74.5039,74.5238,77440.0
2020-02-10 10:45:00,74.97,74.99,74.95,74.99,42400.0,74.5238,74.5437,74.5039,74.5437,42400.0
2020-02-10 10:50:00,74.96,74.96,74.83,74.85,139980.0,74.5139,74.5139,74.3846,74.4045,139980.0
2020-02-10 10:55:00,74.85,74.85,74.64,74.64,212640.0,74.4045,74.4045,74.1958,74.1958,212640.0
2020-02-10 11:00:00,74.66,74.72,74.64,74.72,131340.0,74.2156,74.2753,74.1958,74.2753,131340.0
2020-02-10 11:05:00,74.71,74.75,74.7,74.73,137880.0,74.2653,74.3051,74.2554,74.2852,137880.0
2020-02-10 11:10:00,74.73,74.74,74.66,74.66,84760.0,74.2852,74.2952,74.2156,74.2156,84760.0
2020-02-10 11:15:00,74.73,74.74,74.68,74.7,74000.0,74.2852,74.2952,74.2355,74.2554,74000.0
2020-02-10 11:20:00,74.74,74.79,74.73,74.75,142100.0,74.2952,74.3449,74.2852,74.3051,142100.0
2020-02-10 11:25:00,74.76,74.88,74.76,74.87,100080.0,74.315,74.4343,74.315,74.4244,100080.0
2020-02-10 11:30:00,74.87,74.91,74.87,74.87,138340.0,74.4244,74.4642,74.4244,74.4244,138340.0
2020-02-10 11:35:00,74.86,74.97,74.83,74.97,154980.0,74.4145,74.5238,74.3846,74.5238,154980.0
2020-02-10 11:40:00,74.95,74.99,74.92,74.92,83180.0,74.5039,74.5437,74.4741,74.4741,83180.0
2020-02-10 11:45:00,74.95,75.04,74.95,75.01,148140.0,74.5039,74.5934,74.5039,74.5636,148140.0
2020-02-10 11:50:00,75.01,75.03,74.91,74.91,101060.0,74.5636,74.5834,74.4642,74.4642,101060.0
2020-02-10 11:55:00,74.93,74.95,74.92,74.93,49000.0,74.484,74.5039,74.4741,74.484,49000.0
2020-02-10 12:00:00,74.94,74.94,74.87,74.88,79300.0,74.494,74.494,74.4244,74.4343,79300.0
2020-02-10 12:05:00,74.87,74.92,74.85,74.89,101220.0,74.4244,74.4741,74.4045,74.4443,101220.0
2020-02-10 12:10:00,74.9,74.95,74.87,74.93,92540.0,74.4542,74.5039,74.4244,74.484,92540.0
2020-02-10 12:15:00,74.93,74.94,74.91,74.91,55400.0,74.484,74.494,74.4642,74.4642,55400.0
2020-02-10 12:20:00,74.92,74.92,74.77,74.8,114500.0,74.4741,74.4741,74.325,74.3548,114500.0
2020-02-10 12:25:00,74.84,74.89,74.81,74.89,56540.0,74.3946,74.4443,74.3647,74.4443,56540.0
2020-02-10 12:30:00,74.9,74.93,74.79,74.79,147000.0,74.4542,74.484,74.3449,74.3449,147000.0
2020-02-10 12:35:00,74.81,74.87,74.78,74.85,76000.0,74.3647,74.4244,74.3349,74.4045,76000.0
2020-02-10 12:40:00,74.86,74.87,74.83,74.86,45380.0,74.4145,74.4244,74.3846,74.4145,45380.0
2020-02-10 12:45:00,74.87,74.9,74.86,74.88,69000.0,74.4244,74.4542,74.4145,74.4343,69000.0
2020-02-10 12:50:00,74.86,74.87,74.8,74.82,72400.0,74.4145,74.4244,74.3548,74.3747,72400.0
2020-02-10 12:55:00,74.86,74.88,74.86,74.87,75440.0,74.4145,74.4343,74.4145,74.4244,75440.0
2020-02-10 13:00:00,74.87,74.89,74.84,74.89,52080.0,74.4244,74.4443,74.3946,74.4443,52080.0
2020-02-10 13:05:00,74.88,74.9,74.82,74.86,194780.0,74.4343,74.4542,74.3747,74.4145,194780.0
2020-02-10 13:10:00,74.87,74.89,74.85,74.88,66260.0,74.4244,74.4443,74.4045,74.4343,66260.0
2020-02-10 13:15:00,74.89,74.95,74.89,74.93,33360.0,74.4443,74.5039,74.4443,74.484,33360.0
2020-02-10 13:20:00,74.92,74.95,74.92,74.94,96860.0,74.4741,74.5039,74.4741,74.494,96860.0
2020-02-10 13:25:00,74.93,74.96,74.92,74.93,57360.0,74.484,74.5139,74.4741,74.484,57360.0
2020-02-10 13:30:00,74.93,74.95,74.92,74.94,63840.0,74.484,74.5039,74.4741,74.494,63840.0
2020-02-10 13:35:00,74.95,74.96,74.92,74.95,90400.0,74.5039,74.5139,74.4741,74.5039,90400.0
2020-02-10 13:40:00,74.94,74.97,74.93,74.95,90000.0,74.494,74.5238,74.484,74.5039,90000.0
2020-02-10 13:45:00,74.96,74.99,74.94,74.99,82000.0,74.5139,74.5437,74.494,74.5437,82000.0
2020-02-10 13:50:00,74.99,75.02,74.93,74.96,248360.0,74.5437,74.5735,74.484,74.5139,248360.0
2020-02-10 13:55:00,74.96,74.99,74.96,74.98,52000.0,74.5139,74.5437,74.5139,74.5337,52000.0
2020-02-10 14:00:00,74.98,74.98,74.93,74.96,130840.0,74.5337,74.5337,74.484,74.5139,130840.0
2020-02-10 14:05:00,74.95,74.97,74.95,74.97,23000.0,74.5039,74.5238,74.5039,74.5238,23000.0
2020-02-10 14:10:00,74.98,74.98,74.94,74.94,44000.0,74.5337,74.5337,74.494,74.494,44000.0
2020-02-10 14:15:00,74.95,75.0,74.95,74.98,357280.0,74.5039,74.5536,74.5039,74.5337,357280.0
2020-02-10 14:20:00,74.99,75.0,74.98,74.99,53000.0,74.5437,74.5536,74.5337,74.5437,53000.0
2020-02-10 14:25:00,74.99,74.99,74.96,74.97,55000.0,74.5437,74.5437,74.5139,74.5238,55000.0
2020-02-10 14:30:00,74.98,75.01,74.96,75.01,71760.0,74.5337,74.5636,74.5139,74.5636,71760.0
2020-02-10 14:35:00,75.0,75.0,74.94,74.95,72160.0,74.5536,74.5536,74.494,74.5039,72160.0
2020-02-10 14:40:00,74.97,74.99,74.96,74.97,55280.0,74.5238,74.5437,74.5139,74.5238,55280.0
2020-02-10 14:45:00,74.96,75.01,74.96,74.99,97940.0,74.5139,74.5636,74.5139,74.5437,97940.0
2020-02-10 14:50:00,74.99,75.01,74.99,75.0,121000.0,74.5437,74.5636,74.5437,74.5536,121000.0
2020-02-10 14:55:00,75.0,75.02,74.98,75.01,147500.0,74.5536,74.5735,74.5337,74.5636,147500.0
2020-02-10 15:00:00,75.01,75.01,74.98,74.99,144120.0,74.5636,74.5636,74.5337,74.5437,144120.0
2020-02-10 15:05:00,74.99,75.02,74.96,75.02,139260.0,74.5437,74.5735,74.5139,74.5735,139260.0
2020-02-10 15:10:00,75.02,75.12,75.02,75.11,194220.0,74.5735,74.6729,74.5735,74.663,194220.0
2020-02-10 15:15:00,75.11,75.14,75.11,75.13,167900.0,74.663,74.6928,74.663,74.6828,167900.0
2020-02-10 15:20:00,75.13,75.15,75.05,75.08,192880.0,74.6828,74.7027,74.6033,74.6331,192880.0
2020-02-10 15:25:00,75.07,75.19,75.07,75.19,174440.0,74.6232,74.7425,74.6232,74.7425,174440.0
2020-02-10 15:30:00,75.2,75.22,75.14,75.2,157800.0,74.7524,74.7723,74.6928,74.7524,157800.0
2020-02-10 15:35:00,75.2,75.23,75.17,75.21,263080.0,74.7524,74.7823,74.7226,74.7624,263080.0
2020-02-10 15:40:00,75.22,75.27,75.2,75.24,180060.0,74.7723,74.822,74.7524,74.7922,180060.0
2020-02-10 15:45:00,75.23,75.37,75.23,75.35,370000.0,74.7823,74.9214,74.7823,74.9015,370000.0
2020-02-10 15:50:00,75.31,75.4,75.2,75.4,653820.0,74.8618,74.9512,74.7524,74.9512,653820.0
2020-02-10 15:55:00,75.4,75.48,75.37,75.43,870120.0,74.9512,75.0308,74.9214,74.9811,870120.0
2020-02-11 09:30:00,75.59,75.67,75.32,75.41,1933920.0,75.1401,75.2196,74.8717,74.9612,1933920.0
2020-02-11 09:35:00,75.38,75.5,75.32,75.34,280600.0,74.9314,75.0506,74.8717,74.8916,280600.0
2020-02-11 09:40:00,75.32,75.7,75.28,75.7,293640.0,74.8717,75.2495,74.832,75.2495,293640.0
2020-02-11 09:45:00,75.7,75.9,75.7,75.81,258080.0,75.2495,75.4483,75.2495,75.3588,258080.0
2020-02-11 09:50:00,75.81,76.08,75.81,76.03,271060.0,75.3588,75.6272,75.3588,75.5775,271060.0
2020-02-11 09:55:00,76.03,76.05,75.92,75.93,167000.0,75.5775,75.5974,75.4681,75.4781,167000.0
2020-02-11 10:00:00,75.94,76.13,75.94,76.13,229960.0,75.488,75.6769,75.488,75.6769,229960.0
2020-02-11 10:05:00,76.11,76.12,76.04,76.11,187800.0,75.657,75.667,75.5874,75.657,187800.0
2020-02-11 10:10:00,76.11,76.11,76.01,76.08,94000.0,75.657,75.657,75.5576,75.6272,94000.0
2020-02-11 10:15:00,76.09,76.22,76.09,76.16,210000.0,75.6371,75.7664,75.6371,75.7067,210000.0
2020-02-11 10:20:00,76.2,76.33,76.14,76.23,227380.0,75.7465,75.8757,75.6868,75.7763,227380.0
2020-02-11 10:25:00,76.24,76.4,76.24,76.4,179080.0,75.7862,75.9453,75.7862,75.9453,179080.0
2020-02-11 10:30:00,76.4,76.46,76.34,76.37,207000.0,75.9453,76.0049,75.8856,75.9155,207000.0
2020-02-11 10:35:00,76.36,76.4,76.25,76.33,165620.0,75.9055,75.9453,75.7962,75.8757,165620.0
2020-02-11 10:40:00,76.34,76.38,76.32,76.37,222640.0,75.8856,75.9254,75.8658,75.9155,222640.0
2020-02-11 10:45:00,76.33,76.37,76.26,76.33,218160.0,75.8757,75.9155,75.8061,75.8757,218160.0
2020-02-11 10:50:00,76.33,76.4,76.29,76.33,154080.0,75.8757,75.9453,75.8359,75.8757,154080.0
2020-02-11 10:55:00,76.33,76.45,76.32,76.45,312120.0,75.8757,75.995,75.8658,75.995,312120.0
2020-02-11 11:00:00,76.44,76.46,76.4,76.41,105000.0,75.985,76.0049,75.9453,75.9552,105000.0
2020-02-11 11:05:00,76.37,76.48,76.37,76.45,80280.0,75.9155,76.0248,75.9155,75.995,80280.0
2020-02-11 11:10:00,76.44,76.47,76.36,76.36,102200.0,75.985,76.0149,75.9055,75.9055,102200.0
2020-02-11 11:15:00,76.36,76.41,76.31,76.34,147940.0,75.9055,75.9552,75.8558,75.8856,147940.0
2020-02-11 11:20:00,76.36,76.36,76.17,76.25,238800.0,75.9055,75.9055,75.7167,75.7962,238800.0
2020-02-11 11:25:00,76.26,76.31,76.24,76.3,112600.0,75.8061,75.8558,75.7862,75.8459,112600.0
2020-02-11 11:30:00,76.3,76.31,76.03,76.03,283260.0,75.8459,75.8558,75.5775,75.5775,283260.0
2020-02-11 11:35:00,76.0,76.05,75.86,75.97,193040.0,75.5477,75.5974,75.4085,75.5178,193040.0
2020-02-11 11:40:00,76.0,76.01,75.85,75.92,199500.0,75.5477,75.5576,75.3986,75.4681,199500.0
2020-02-11 11:45:00,75.88,75.93,75.85,75.91,86240.0,75.4284,75.4781,75.3986,75.4582,86240.0
2020-02-11 11:50:00,75.87,75.94,75.82,75.82,173240.0,75.4184,75.488,75.3687,75.3687,173240.0
2020-02-11 11:55:00,75.82,75.83,75.71,75.81,217300.0,75.3687,75.3787,75.2594,75.3588,217300.0
2020-02-11 12:00:00,75.84,75.95,75.78,75.95,195600.0,75.3886,75.498,75.329,75.498,195600.0
2020-02-11 12:05:00,75.96,75.97,75.91,75.93,135200.0,75.5079,75.5178,75.4582,75.4781,135200.0
2020-02-11 12:10:00,75.93,76.05,75.92,75.95,163800.0,75.4781,75.5974,75.4681,75.498,163800.0
2020-02-11 12:15:00,75.95,75.97,75.9,75.9,192320.0,75.498,75.5178,75.4483,75.4483,192320.0
2020-02-11 12:20:00,75.93,75.94,75.85,75.85,150640.0,75.4781,75.488,75.3986,75.3986,150640.0
2020-02-11 12:25:00,75.87,75.88,75.8,75.8,62000.0,75.4184,75.4284,75.3489,75.3489,62000.0
2020-02-11 12:30:00,75.8,75.86,75.76,75.86,64000.0,75.3489,75.4085,75.3091,75.4085,64000.0
2020-02-11 12:35:00,75.85,75.88,75.81,75.85,87080.0,75.3986,75.4284,75.3588,75.3986,87080.0
2020-02-11 12:40:00,75.84,75.97,75.84,75.92,204680.0,75.3886,75.5178,75.3886,75.4681,204680.0
2020-02-11 12:45:00,75.87,75.92,75.82,75.87,73800.0,75.4184,75.4681,75.3687,75.4184,73800.0
2020-02-11 12:50:00,75.88,75.91,75.86,75.88,61300.0,75.4284,75.4582,75.4085,75.4284,61300.0
2020-02-11 12:55:00,75.9,75.95,75.88,75.95,94160.0,75.4483,75.498,75.4284,75.498,94160.0
2020-02-11 13:00:00,75.95,76.0,75.95,75.97,120460.0,75.498,75.5477,75.498,75.5178,120460.0
2020-02-11 13:05:00,75.98,76.1,75.98,76.07,281000.0,75.5278,75.6471,75.5278,75.6173,281000.0
2020-02-11 13:10:00,76.07,76.09,76.0,76.0,86000.0,75.6173,75.6371,75.5477,75.5477,86000.0
2020-02-11 13:15:00,76.03,76.03,75.96,75.99,110420.0,75.5775,75.5775,75.5079,75.5377,110420.0
2020-02-11 13:20:00,76.0,76.01,75.96,76.0,113600.0,75.5477,75.5576,75.5079,75.5477,113600.0
2020-02-11 13:25:00,76.0,76.0,75.96,75.96,46920.0,75.5477,75.5477,75.5079,75.5079,46920.0
2020-02-11 13:30:00,75.98,76.01,75.96,75.96,114000.0,75.5278,75.5576,75.5079,75.5079,114000.0
2020-02-11 13:35:00,75.94,75.98,75.88,75.89,74160.0,75.488,75.5278,75.4284,75.4383,74160.0
2020-02-11 13:40:00,75.89,75.92,75.85,75.9,116820.0,75.4383,75.4681,75.3986,75.4483,116820.0
2020-02-11 13:45:00,75.89,75.9,75.85,75.85,82500.0,75.4383,75.4483,75.3986,75.3986,82500.0
2020-02-11 13:50:00,75.82,75.84,75.59,75.6,122000.0,75.3687,75.3886,75.1401,75.15,122000.0
2020-02-11 13:55:00,75.57,75.63,75.56,75.56,125100.0,75.1202,75.1799,75.1103,75.1103,125100.0
2020-02-11 14:00:00,75.57,75.59,75.45,75.45,141680.0,75.1202,75.1401,75.0009,75.0009,141680.0
2020-02-11 14:05:00,75.48,75.51,75.4,75.49,177500.0,75.0308,75.0606,74.9512,75.0407,177500.0
2020-02-11 14:10:00,75.49,75.59,75.45,75.53,106960.0,75.0407,75.1401,75.0009,75.0805,106960.0
2020-02-11 14:15:00,75.54,75.59,75.47,75.47,98100.0,75.0904,75.1401,75.0208,75.0208,98100.0
2020-02-11 14:20:00,75.48,75.51,75.36,75.39,178980.0,75.0308,75.0606,74.9115,74.9413,178980.0
2020-02-11 14:25:00,75.38,75.59,75.38,75.59,126920.0,74.9314,75.1401,74.9314,75.1401,126920.0
2020-02-11 14:30:00,75.54,75.7,75.54,75.69,115000.0,75.0904,75.2495,75.0904,75.2395,115000.0
2020-02-11 14:35:00,75.66,75.71,75.66,75.67,52240.0,75.2097,75.2594,75.2097,75.2196,52240.0
2020-02-11 14:40:00,75.67,75.79,75.65,75.79,83180.0,75.2196,75.3389,75.1998,75.3389,83180.0
2020-02-11 14:45:00,75.79,75.81,75.7,75.71,102780.0,75.3389,75.3588,75.2495,75.2594,102780.0
2020-02-11 14:50:00,75.71,75.74,75.67,75.69,138200.0,75.2594,75.2892,75.2196,75.2395,138200.0
2020-02-11 14:55:00,75.69,75.72,75.58,75.61,119620.0,75.2395,75.2693,75.1302,75.16,119620.0
2020-02-11 15:00:00,75.62,75.69,75.52,75.52,146320.0,75.1699,75.2395,75.0705,75.0705,146320.0
2020-02-11 15:05:00,75.52,75.71,75.51,75.52,161840.0,75.0705,75.2594,75.0606,75.0705,161840.0
2020-02-11 15:10:00,75.53,75.55,75.47,75.47,97920.0,75.0805,75.1003,75.0208,75.0208,97920.0
2020-02-11 15:15:00,75.5,75.52,75.36,75.38,159780.0,75.0506,75.0705,74.9115,74.9314,159780.0
2020-02-11 15:20:00,75.39,75.5,75.38,75.49,151740.0,74.9413,75.0506,74.9314,75.0407,151740.0
2020-02-11 15:25:00,75.48,75.58,75.48,75.54,101280.0,75.0308,75.1302,75.0308,75.0904,101280.0
2020-02-11 15:30:00,75.57,75.59,75.48,75.52,93980.0,75.1202,75.1401,75.0308,75.0705,93980.0
2020-02-11 15:35:00,75.51,75.64,75.48,75.6,126140.0,75.0606,75.1898,75.0308,75.15,126140.0
2020-02-11 15:40:00,75.59,75.64,75.59,75.61,114360.0,75.1401,75.1898,75.1401,75.16,114360.0
2020-02-11 15:45:00,75.62,75.64,75.51,75.51,130800.0,75.1699,75.1898,75.0606,75.0606,130800.0
2020-02-11 15:50:00,75.5,75.64,75.41,75.53,225980.0,75.0506,75.1898,74.9612,75.0805,225980.0
2020-02-11 15:55:00,75.52,75.58,75.35,75.47,667480.0,75.0705,75.1302,74.9015,75.0208,667480.0
2020-02-12 09:30:00,75.72,75.94,75.72,75.86,890560.0,75.2693,75.488,75.2693,75.4085,890560.0
2020-02-12 09:35:00,75.9,75.95,75.77,75.8,234360.0,75.4483,75.498,75.319,75.3489,234360.0
2020-02-12 09:40:00,75.78,75.79,75.5,75.59,337980.0,75.329,75.3389,75.0506,75.1401,337980.0
2020-02-12 09:45:00,75.59,75.85,75.59,75.83,258280.0,75.1401,75.3986,75.1401,75.3787,258280.0
2020-02-12 09:50:00,75.81,75.82,75.6,75.72,193340.0,75.3588,75.3687,75.15,75.2693,193340.0
2020-02-12 09:55:00,75.69,75.71,75.58,75.69,251240.0,75.2395,75.2594,75.1302,75.2395,251240.0
2020-02-12 10:00:00,75.7,75.78,75.59,75.59,91600.0,75.2495,75.329,75.1401,75.1401,91600.0
2020-02-12 10:05:00,75.59,75.59,75.41,75.5,161380.0,75.1401,75.1401,74.9612,75.0506,161380.0
2020-02-12 10:10:00,75.51,75.57,75.46,75.54,129980.0,75.0606,75.1202,75.0109,75.0904,129980.0
2020-02-12 10:15:00,75.55,75.6,75.5,75.54,145700.0,75.1003,75.15,75.0506,75.0904,145700.0
2020-02-12 10:20:00,75.55,75.56,75.43,75.48,73860.0,75.1003,75.1103,74.9811,75.0308,73860.0
2020-02-12 10:25:00,75.44,75.5,75.41,75.44,142760.0,74.991,75.0506,74.9612,74.991,142760.0
2020-02-12 10:30:00,75.44,75.51,75.44,75.45,154360.0,74.991,75.0606,74.991,75.0009,154360.0
2020-02-12 10:35:00,75.45,75.52,75.45,75.52,137320.0,75.0009,75.0705,75.0009,75.0705,137320.0
2020-02-12 10:40:00,75.54,75.58,75.48,75.51,118940.0,75.0904,75.1302,75.0308,75.0606,118940.0
2020-02-12 10:45:00,75.53,75.58,75.46,75.48,138940.0,75.0805,75.1302,75.0109,75.0308,138940.0
2020-02-12 10:50:00,75.48,75.58,75.45,75.53,146580.0,75.0308,75.1302,75.0009,75.0805,146580.0
2020-02-12 10:55:00,75.55,75.58,75.54,75.56,119840.0,75.1003,75.1302,75.0904,75.1103,119840.0
2020-02-12 11:00:00,75.57,75.65,75.56,75.63,40360.0,75.1202,75.1998,75.1103,75.1799,40360.0
2020-02-12 11:05:00,75.63,75.76,75.62,75.75,171780.0,75.1799,75.3091,75.1699,75.2992,171780.0
2020-02-12 11:10:00,75.76,75.83,75.73,75.73,179420.0,75.3091,75.3787,75.2793,75.2793,179420.0
2020-02-12 11:15:00,75.74,75.79,75.69,75.77,96520.0,75.2892,75.3389,75.2395,75.319,96520.0
2020-02-12 11:20:00,75.78,75.8,75.74,75.75,96000.0,75.329,75.3489,75.2892,75.2992,96000.0
2020-02-12 11:25:00,75.77,75.79,75.7,75.73,62000.0,75.319,75.3389,75.2495,75.2793,62000.0
2020-02-12 11:30:00,75.75,75.79,75.73,75.76,150540.0,75.2992,75.3389,75.2793,75.3091,150540.0
2020-02-12 11:35:00,75.77,75.78,75.7,75.72,41000.0,75.319,75.329,75.2495,75.2693,41000.0
2020-02-12 11:40:00,75.74,75.74,75.66,75.71,73360.0,75.2892,75.2892,75.2097,75.2594,73360.0
2020-02-12 11:45:00,75.71,75.78,75.71,75.78,89000.0,75.2594,75.329,75.2594,75.329,89000.0
2020-02-12 11:50:00,75.76,75.8,75.75,75.8,113220.0,75.3091,75.3489,75.2992,75.3489,113220.0
2020-02-12 11:55:00,75.8,75.84,75.79,75.8,117980.0,75.3489,75.3886,75.3389,75.3489,117980.0
2020-02-12 12:00:00,75.8,75.85,75.8,75.81,291880.0,75.3489,75.3986,75.3489,75.3588,291880.0
2020-02-12 12:05:00,75.81,75.84,75.78,75.79,107420.0,75.3588,75.3886,75.329,75.3389,107420.0
2020-02-12 12:10:00,75.8,75.8,75.68,75.73,157300.0,75.3489,75.3489,75.2296,75.2793,157300.0
2020-02-12 12:15:00,75.75,75.78,75.73,75.73,117680.0,75.2992,75.329,75.2793,75.2793,117680.0
2020-02-12 12:20:00,75.73,75.74,75.71,75.71,63000.0,75.2793,75.2892,75.2594,75.2594,63000.0
2020-02-12 12:25:00,75.72,75.76,75.69,75.74,91480.0,75.2693,75.3091,75.2395,75.2892,91480.0
2020-02-12 12:30:00,75.74,75.78,75.72,75.76,66920.0,75.2892,75.329,75.2693,75.3091,66920.0
2020-02-12 12:35:00,75.78,75.82,75.78,75.81,94360.0,75.329,75.3687,75.329,75.3588,94360.0
2020-02-12 12:40:00,75.8,75.82,75.78,75.8,111500.0,75.3489,75.3687,75.329,75.3489,111500.0
2020-02-12 12:45:00,75.81,75.82,75.76,75.76,105360.0,75.3588,75.3687,75.3091,75.3091,105360.0
2020-02-12 12:50:00,75.77,75.78,75.73,75.73,71580.0,75.319,75.329,75.2793,75.2793,71580.0
2020-02-12 12:55:00,75.73,75.77,75.7,75.72,68500.0,75.2793,75.319,75.2495,75.2693,68500.0
2020-02-12 13:00:00,75.73,75.74,75.7,75.7,33280.0,75.2793,75.2892,75.2495,75.2495,33280.0
2020-02-12 13:05:00,75.7,75.73,75.68,75.7,95000.0,75.2495,75.2793,75.2296,75.2495,95000.0
2020-02-12 13:10:00,75.7,75.74,75.69,75.73,107920.0,75.2495,75.2892,75.2395,75.2793,107920.0
2020-02-12 13:15:00,75.72,75.75,75.72,75.73,41320.0,75.2693,75.2992,75.2693,75.2793,41320.0
2020-02-12 13:20:00,75.74,75.75,75.72,75.75,81600.0,75.2892,75.2992,75.2693,75.2992,81600.0
2020-02-12 13:25:00,75.74,75.77,75.73,75.77,44100.0,75.2892,75.319,75.2793,75.319,44100.0
2020-02-12 13:30:00,75.77,75.78,75.74,75.77,54920.0,75.319,75.329,75.2892,75.319,54920.0
2020-02-12 13:35:00,75.77,75.8,75.73,75.75,84280.0,75.319,75.3489,75.2793,75.2992,84280.0
2020-02-12 13:40:00,75.74,75.76,75.72,75.72,74940.0,75.2892,75.3091,75.2693,75.2693,74940.0
2020-02-12 13:45:00,75.73,75.75,75.72,75.73,54440.0,75.2793,75.2992,75.2693,75.2793,54440.0
2020-02-12 13:50:00,75.74,75.74,75.7,75.7,68280.0,75.2892,75.2892,75.2495,75.2495,68280.0
2020-02-12 13:55:00,75.68,75.75,75.68,75.71,54000.0,75.2296,75.2992,75.2296,75.2594,54000.0
2020-02-12 14:00:00,75.72,75.75,75.72,75.72,56380.0,75.2693,75.2992,75.2693,75.2693,56380.0
2020-02-12 14:05:00,75.73,75.73,75.66,75.66,104460.0,75.2793,75.2793,75.2097,75.2097,104460.0
2020-02-12 14:10:00,75.71,75.71,75.69,75.7,24480.0,75.2594,75.2594,75.2395,75.2495,24480.0
2020-02-12 14:15:00,75.69,75.7,75.67,75.7,50000.0,75.2395,75.2495,75.2196,75.2495,50000.0
2020-02-12 14:20:00,75.7,75.73,75.68,75.73,54000.0,75.2495,75.2793,75.2296,75.2793,54000.0
2020-02-12 14:25:00,75.74,75.76,75.71,75.76,360120.0,75.2892,75.3091,75.2594,75.3091,360120.0
2020-02-12 14:30:00,75.76,75.82,75.76,75.82,103080.0,75.3091,75.3687,75.3091,75.3687,103080.0
2020-02-12 14:35:00,75.8,75.83,75.8,75.83,75660.0,75.3489,75.3787,75.3489,75.3787,75660.0
2020-02-12 14:40:00,75.83,75.83,75.79,75.79,250160.0,75.3787,75.3787,75.3389,75.3389,250160.0
2020-02-12 14:45:00,75.8,75.88,75.8,75.87,144540.0,75.3489,75.4284,75.3489,75.4184,144540.0
2020-02-12 14:50:00,75.88,75.93,75.88,75.92,137240.0,75.4284,75.4781,75.4284,75.4681,137240.0
2020-02-12 14:55:00,75.92,75.98,75.91,75.98,152460.0,75.4681,75.5278,75.4582,75.5278,152460.0
2020-02-12 15:00:00,75.98,76.01,75.97,76.0,184220.0,75.5278,75.5576,75.5178,75.5477,184220.0
2020-02-12 15:05:00,76.01,76.04,75.9,75.91,230220.0,75.5576,75.5874,75.4483,75.4582,230220.0
2020-02-12 15:10:00,75.9,75.92,75.87,75.9,114500.0,75.4483,75.4681,75.4184,75.4483,114500.0
2020-02-12 15:15:00,75.9,75.96,75.9,75.96,98240.0,75.4483,75.5079,75.4483,75.5079,98240.0
2020-02-12 15:20:00,75.99,76.01,75.96,76.0,91320.0,75.5377,75.5576,75.5079,75.5477,91320.0
2020-02-12 15:25:00,76.01,76.02,75.98,75.98,77100.0,75.5576,75.5675,75.5278,75.5278,77100.0
2020-02-12 15:30:00,76.0,76.0,75.98,75.99,168780.0,75.5477,75.5477,75.5278,75.5377,168780.0
2020-02-12 15:35:00,75.99,75.99,75.94,75.95,150120.0,75.5377,75.5377,75.488,75.498,150120.0
2020-02-12 15:40:00,75.96,76.0,75.96,75.98,119380.0,75.5079,75.5477,75.5079,75.5278,119380.0
2020-02-12 15:45:00,75.98,75.99,75.87,75.9,151140.0,75.5278,75.5377,75.4184,75.4483,151140.0
2020-02-12 15:50:00,75.89,75.94,75.84,75.89,306480.0,75.4383,75.488,75.3886,75.4383,306480.0
2020-02-12 15:55:00,75.89,75.94,75.82,75.94,425900.0,75.4383,75.488,75.3687,75.488,425900.0
2020-02-13 09:30:00,75.63,75.69,75.23,75.52,614940.0,75.1799,75.2395,74.7823,75.0705,614940.0
2020-02-13 09:35:00,75.58,75.7,75.46,75.46,162360.0,75.1302,75.2495,75.0109,75.0109,162360.0
2020-02-13 09:40:00,75.56,75.58,75.5,75.55,120260.0,75.1103,75.1302,75.0506,75.1003,120260.0
2020-02-13 09:45:00,75.55,75.6,75.53,75.56,153140.0,75.1003,75.15,75.0805,75.1103,153140.0
2020-02-13 09:50:00,75.55,75.73,75.54,75.72,207280.0,75.1003,75.2793,75.0904,75.2693,207280.0
2020-02-13 09:55:00,75.73,75.8,75.55,75.56,172000.0,75.2793,75.3489,75.1003,75.1103,172000.0
2020-02-13 10:00:00,75.53,75.64,75.4,75.5,173980.0,75.0805,75.1898,74.9512,75.0506,173980.0
2020-02-13 10:05:00,75.49,75.57,75.49,75.52,87680.0,75.0407,75.1202,75.0407,75.0705,87680.0
2020-02-13 10:10:00,75.57,75.62,75.5,75.51,170360.0,75.1202,75.1699,75.0506,75.0606,170360.0
2020-02-13 10:15:00,75.5,75.62,75.5,75.58,110580.0,75.0506,75.1699,75.0506,75.1302,110580.0
2020-02-13 10:20:00,75.56,75.6,75.55,75.58,68720.0,75.1103,75.15,75.1003,75.1302,68720.0
2020-02-13 10:25:00,75.59,75.68,75.57,75.63,128840.0,75.1401,75.2296,75.1202,75.1799,128840.0
2020-02-13 10:30:00,75.63,75.77,75.61,75.75,90820.0,75.1799,75.319,75.16,75.2992,90820.0
2020-02-13 10:35:00,75.74,75.76,75.68,75.68,106940.0,75.2892,75.3091,75.2296,75.2296,106940.0
2020-02-13 10:40:00,75.71,75.77,75.71,75.74,61000.0,75.2594,75.319,75.2594,75.2892,61000.0
2020-02-13 10:45:00,75.74,75.79,75.74,75.77,50940.0,75.2892,75.3389,75.2892,75.319,50940.0
2020-02-13 10:50:00,75.73,75.81,75.73,75.78,52060.0,75.2793,75.3588,75.2793,75.329,52060.0
2020-02-13 10:55:00,75.78,75.81,75.74,75.81,80000.0,75.329,75.3588,75.2892,75.3588,80000.0
2020-02-13 11:00:00,75.82,75.87,75.82,75.82,58000.0,75.3687,75.4184,75.3687,75.3687,58000.0
2020-02-13 11:05:00,75.82,75.85,75.78,75.78,135860.0,75.3687,75.3986,75.329,75.329,135860.0
2020-02-13 11:10:00,75.77,75.8,75.75,75.77,40760.0,75.319,75.3489,75.2992,75.319,40760.0
2020-02-13 11:15:00,75.75,75.75,75.69,75.7,99140.0,75.2992,75.2992,75.2395,75.2495,99140.0
2020-02-13 11:20:00,75.7,75.77,75.7,75.77,79200.0,75.2495,75.319,75.2495,75.319,79200.0
2020-02-13 11:25:00,75.76,75.81,75.74,75.8,74000.0,75.3091,75.3588,75.2892,75.3489,74000.0
2020-02-13 11:30:00,75.81,75.86,75.8,75.86,77880.0,75.3588,75.4085,75.3489,75.4085,77880.0
2020-02-13 11:35:00,75.85,75.88,75.82,75.86,90000.0,75.3986,75.4284,75.3687,75.4085,90000.0
2020-02-13 11:40:00,75.87,75.87,75.79,75.8,107000.0,75.4184,75.4184,75.3389,75.3489,107000.0
2020-02-13 11:45:00,75.85,75.85,75.69,75.72,96860.0,75.3986,75.3986,75.2395,75.2693,96860.0
2020-02-13 11:50:00,75.72,75.75,75.65,75.66,48400.0,75.2693,75.2992,75.1998,75.2097,48400.0
2020-02-13 11:55:00,75.65,75.74,75.64,75.71,79320.0,75.1998,75.2892,75.1898,75.2594,79320.0
2020-02-13 12:00:00,75.7,75.76,75.7,75.75,73340.0,75.2495,75.3091,75.2495,75.2992,73340.0
2020-02-13 12:05:00,75.75,75.8,75.74,75.8,60140.0,75.2992,75.3489,75.2892,75.3489,60140.0
2020-02-13 12:10:00,75.8,75.81,75.77,75.77,69000.0,75.3489,75.3588,75.319,75.319,69000.0
2020-02-13 12:15:00,75.79,75.8,75.77,75.77,42040.0,75.3389,75.3489,75.319,75.319,42040.0
2020-02-13 12:20:00,75.78,75.81,75.77,75.78,42000.0,75.329,75.3588,75.319,75.329,42000.0
2020-02-13 12:25:00,75.79,75.79,75.76,75.77,51000.0,75.3389,75.3389,75.3091,75.319,51000.0
2020-02-13 12:30:00,75.77,75.79,75.76,75.77,38000.0,75.319,75.3389,75.3091,75.319,38000.0
2020-02-13 12:35:00,75.78,75.79,75.77,75.77,26000.0,75.329,75.3389,75.319,75.319,26000.0
2020-02-13 12:40:00,75.77,75.78,75.72,75.72,55800.0,75.319,75.329,75.2693,75.2693,55800.0
2020-02-13 12:45:00,75.72,75.75,75.72,75.72,42160.0,75.2693,75.2992,75.2693,75.2693,42160.0
2020-02-13 12:50:00,75.74,75.76,75.72,75.76,34800.0,75.2892,75.3091,75.2693,75.3091,34800.0
2020-02-13 12:55:00,75.74,75.76,75.73,75.75,85200.0,75.2892,75.3091,75.2793,75.2992,85200.0
2020-02-13 13:00:00,75.77,75.79,75.74,75.75,127980.0,75.319,75.3389,75.2892,75.2992,127980.0
2020-02-13 13:05:00,75.74,75.8,75.74,75.79,87240.0,75.2892,75.3489,75.2892,75.3389,87240.0
2020-02-13 13:10:00,75.77,75.83,75.76,75.82,85220.0,75.319,75.3787,75.3091,75.3687,85220.0
2020-02-13 13:15:00,75.79,75.84,75.77,75.84,71360.0,75.3389,75.3886,75.319,75.3886,71360.0
2020-02-13 13:20:00,75.83,75.85,75.81,75.82,121500.0,75.3787,75.3986,75.3588,75.3687,121500.0
2020-02-13 13:25:00,75.82,75.83,75.81,75.83,23780.0,75.3687,75.3787,75.3588,75.3787,23780.0
2020-02-13 13:30:00,75.82,75.85,75.82,75.84,27000.0,75.3687,75.3986,75.3687,75.3886,27000.0
2020-02-13 13:35:00,75.84,75.87,75.83,75.86,75100.0,75.3886,75.4184,75.3787,75.4085,75100.0
2020-02-13 13:40:00,75.88,75.97,75.88,75.96,98980.0,75.4284,75.5178,75.4284,75.5079,98980.0
2020-02-13 13:45:00,75.96,76.07,75.96,76.07,134320.0,75.5079,75.6173,75.5079,75.6173,134320.0
2020-02-13 13:50:00,76.07,76.11,76.05,76.1,84460.0,75.6173,75.657,75.5974,75.6471,84460.0
2020-02-13 13:55:00,76.11,76.16,76.11,76.15,62840.0,75.657,75.7067,75.657,75.6968,62840.0
2020-02-13 14:00:00,76.14,76.21,76.13,76.21,116500.0,75.6868,75.7564,75.6769,75.7564,116500.0
2020-02-13 14:05:00,76.2,76.2,76.15,76.15,87280.0,75.7465,75.7465,75.6968,75.6968,87280.0
2020-02-13 14:10:00,76.15,76.22,76.14,76.22,156060.0,75.6968,75.7664,75.6868,75.7664,156060.0
2020-02-13 14:15:00,76.22,76.3,76.22,76.3,82220.0,75.7664,75.8459,75.7664,75.8459,82220.0
2020-02-13 14:20:00,76.32,76.36,76.28,76.28,115860.0,75.8658,75.9055,75.826,75.826,115860.0
2020-02-13 14:25:00,76.28,76.28,76.11,76.15,201940.0,75.826,75.826,75.657,75.6968,201940.0
2020-02-13 14:30:00,76.15,76.27,76.14,76.26,65960.0,75.6968,75.8161,75.6868,75.8061,65960.0
2020-02-13 14:35:00,76.23,76.23,76.14,76.15,82000.0,75.7763,75.7763,75.6868,75.6968,82000.0
2020-02-13 14:40:00,76.17,76.2,76.15,76.15,62000.0,75.7167,75.7465,75.6968,75.6968,62000.0
2020-02-13 14:45:00,76.19,76.19,76.12,76.13,69680.0,75.7365,75.7365,75.667,75.6769,69680.0
2020-02-13 14:50:00,76.13,76.19,76.13,76.17,18760.0,75.6769,75.7365,75.6769,75.7167,18760.0
2020-02-13 14:55:00,76.17,76.21,76.17,76.19,86000.0,75.7167,75.7564,75.7167,75.7365,86000.0
2020-02-13 15:00:00,76.21,76.25,76.02,76.03,130000.0,75.7564,75.7962,75.5675,75.5775,130000.0
2020-02-13 15:05:00,76.0,76.07,75.99,76.06,57500.0,75.5477,75.6173,75.5377,75.6073,57500.0
2020-02-13 15:10:00,76.08,76.08,75.93,75.99,90420.0,75.6272,75.6272,75.4781,75.5377,90420.0
2020-02-13 15:15:00,75.96,75.96,75.9,75.9,259560.0,75.5079,75.5079,75.4483,75.4483,259560.0
2020-02-13 15:20:00,75.92,75.95,75.88,75.89,50000.0,75.4681,75.498,75.4284,75.4383,50000.0
2020-02-13 15:25:00,75.9,75.92,75.84,75.84,61340.0,75.4483,75.4681,75.3886,75.3886,61340.0
2020-02-13 15:30:00,75.85,75.85,75.71,75.76,136340.0,75.3986,75.3986,75.2594,75.3091,136340.0
2020-02-13 15:35:00,75.75,75.8,75.75,75.76,124000.0,75.2992,75.3489,75.2992,75.3091,124000.0
2020-02-13 15:40:00,75.77,75.78,75.68,75.68,131780.0,75.319,75.329,75.2296,75.2296,131780.0
2020-02-13 15:45:00,75.7,75.82,75.7,75.79,132880.0,75.2495,75.3687,75.2495,75.3389,132880.0
2020-02-13 15:50:00,75.76,75.79,75.69,75.75,355780.0,75.3091,75.3389,75.2395,75.2992,355780.0
2020-02-13 15:55:00,75.76,75.77,75.69,75.69,415560.0,75.3091,75.319,75.2395,75.2395,415560.0
2020-02-14 09:30:00,75.78,75.99,75.77,75.94,435000.0,75.329,75.5377,75.319,75.488,435000.0
2020-02-14 09:35:00,75.94,75.94,75.73,75.75,233840.0,75.488,75.488,75.2793,75.2992,233840.0
2020-02-14 09:40:00,75.74,75.78,75.43,75.44,219200.0,75.2892,75.329,74.9811,74.991,219200.0
2020-02-14 09:45:00,75.45,75.64,75.45,75.51,116060.0,75.0009,75.1898,75.0009,75.0606,116060.0
2020-02-14 09:50:00,75.49,75.5,75.44,75.45,119000.0,75.0407,75.0506,74.991,75.0009,119000.0
2020-02-14 09:55:00,75.44,75.62,75.37,75.6,252300.0,74.991,75.1699,74.9214,75.15,252300.0
2020-02-14 10:00:00,75.59,75.74,75.56,75.74,164340.0,75.1401,75.2892,75.1103,75.2892,164340.0
2020-02-14 10:05:00,75.73,75.78,75.67,75.77,133880.0,75.2793,75.329,75.2196,75.319,133880.0
2020-02-14 10:10:00,75.78,75.78,75.69,75.7,111020.0,75.329,75.329,75.2395,75.2495,111020.0
2020-02-14 10:15:00,75.69,75.76,75.67,75.75,100020.0,75.2395,75.3091,75.2196,75.2992,100020.0
2020-02-14 10:20:00,75.76,75.79,75.71,75.74,86680.0,75.3091,75.3389,75.2594,75.2892,86680.0
2020-02-14 10:25:00,75.75,75.77,75.73,75.76,161660.0,75.2992,75.319,75.2793,75.3091,161660.0
2020-02-14 10:30:00,75.76,75.77,75.74,75.74,116620.0,75.3091,75.319,75.2892,75.2892,116620.0
2020-02-14 10:35:00,75.73,75.8,75.71,75.78,121760.0,75.2793,75.3489,75.2594,75.329,121760.0
2020-02-14 10:40:00,75.79,75.82,75.78,75.81,83820.0,75.3389,75.3687,75.329,75.3588,83820.0
2020-02-14 10:45:00,75.82,75.89,75.82,75.86,60600.0,75.3687,75.4383,75.3687,75.4085,60600.0
2020-02-14 10:50:00,75.87,75.94,75.87,75.91,73420.0,75.4184,75.488,75.4184,75.4582,73420.0
2020-02-14 10:55:00,75.91,75.97,75.91,75.97,76240.0,75.4582,75.5178,75.4582,75.5178,76240.0
2020-02-14 11:00:00,75.97,75.97,75.91,75.93,73620.0,75.5178,75.5178,75.4582,75.4781,73620.0
2020-02-14 11:05:00,75.92,75.92,75.83,75.85,112080.0,75.4681,75.4681,75.3787,75.3986,112080.0
2020-02-14 11:10:00,75.85,75.88,75.85,75.88,51600.0,75.3986,75.4284,75.3986,75.4284,51600.0
2020-02-14 11:15:00,75.87,75.87,75.85,75.85,14000.0,75.4184,75.4184,75.3986,75.3986,14000.0
2020-02-14 11:20:00,75.85,75.87,75.83,75.84,42000.0,75.3986,75.4184,75.3787,75.3886,42000.0
2020-02-14 11:25:00,75.87,75.87,75.78,75.84,116220.0,75.4184,75.4184,75.329,75.3886,116220.0
2020-02-14 11:30:00,75.82,75.82,75.79,75.8,46820.0,75.3687,75.3687,75.3389,75.3489,46820.0
2020-02-14 11:35:00,75.8,75.86,75.79,75.84,57000.0,75.3489,75.4085,75.3389,75.3886,57000.0
2020-02-14 11:40:00,75.84,75.87,75.84,75.87,26000.0,75.3886,75.4184,75.3886,75.4184,26000.0
2020-02-14 11:45:00,75.87,75.88,75.85,75.87,51000.0,75.4184,75.4284,75.3986,75.4184,51000.0
2020-02-14 11:50:00,75.85,75.87,75.85,75.86,33500.0,75.3986,75.4184,75.3986,75.4085,33500.0
2020-02-14 11:55:00,75.88,75.91,75.86,75.86,52440.0,75.4284,75.4582,75.4085,75.4085,52440.0
2020-02-14 12:00:00,75.88,75.92,75.88,75.9,24640.0,75.4284,75.4681,75.4284,75.4483,24640.0
2020-02-14 12:05:00,75.89,75.89,75.84,75.85,27000.0,75.4383,75.4383,75.3886,75.3986,27000.0
2020-02-14 12:10:00,75.85,75.85,75.76,75.77,34480.0,75.3986,75.3986,75.3091,75.319,34480.0
2020-02-14 12:15:00,75.77,75.77,75.74,75.75,115520.0,75.319,75.319,75.2892,75.2992,115520.0
2020-02-14 12:20:00,75.75,75.75,75.67,75.73,160100.0,75.2992,75.2992,75.2196,75.2793,160100.0
2020-02-14 12:25:00,75.73,75.77,75.73,75.75,94780.0,75.2793,75.319,75.2793,75.2992,94780.0
2020-02-14 12:30:00,75.75,75.77,75.74,75.77,66880.0,75.2992,75.319,75.2892,75.319,66880.0
2020-02-14 12:35:00,75.78,75.85,75.77,75.83,84060.0,75.329,75.3986,75.319,75.3787,84060.0
2020-02-14 12:40:00,75.83,75.84,75.81,75.81,46000.0,75.3787,75.3886,75.3588,75.3588,46000.0
2020-02-14 12:45:00,75.8,75.8,75.77,75.79,34280.0,75.3489,75.3489,75.319,75.3389,34280.0
2020-02-14 12:50:00,75.77,75.77,75.7,75.7,52400.0,75.319,75.319,75.2495,75.2495,52400.0
2020-02-14 12:55:00,75.68,75.69,75.63,75.68,93980.0,75.2296,75.2395,75.1799,75.2296,93980.0
2020-02-14 13:00:00,75.69,75.76,75.67,75.76,90520.0,75.2395,75.3091,75.2196,75.3091,90520.0
2020-02-14 13:05:00,75.76,75.8,75.67,75.67,99940.0,75.3091,75.3489,75.2196,75.2196,99940.0
2020-02-14 13:10:00,75.66,75.72,75.66,75.7,38000.0,75.2097,75.2693,75.2097,75.2495,38000.0
2020-02-14 13:15:00,75.71,75.71,75.68,75.69,31000.0,75.2594,75.2594,75.2296,75.2395,31000.0
2020-02-14 13:20:00,75.68,75.73,75.68,75.72,66160.0,75.2296,75.2793,75.2296,75.2693,66160.0
2020-02-14 13:25:00,75.73,75.8,75.73,75.75,127320.0,75.2793,75.3489,75.2793,75.2992,127320.0
2020-02-14 13:30:00,75.74,75.75,75.7,75.75,83000.0,75.2892,75.2992,75.2495,75.2992,83000.0
2020-02-14 13:35:00,75.75,75.77,75.75,75.76,56800.0,75.2992,75.319,75.2992,75.3091,56800.0
2020-02-14 13:40:00,75.77,75.78,75.75,75.77,74660.0,75.319,75.329,75.2992,75.319,74660.0
2020-02-14 13:45:00,75.77,75.79,75.74,75.78,76820.0,75.319,75.3389,75.2892,75.329,76820.0
2020-02-14 13:50:00,75.78,75.78,75.76,75.76,36000.0,75.329,75.329,75.3091,75.3091,36000.0
2020-02-14 13:55:00,75.78,75.78,75.66,75.67,135000.0,75.329,75.329,75.2097,75.2196,135000.0
2020-02-14 14:00:00,75.67,75.71,75.67,75.7,34440.0,75.2196,75.2594,75.2196,75.2495,34440.0
2020-02-14 14:05:00,75.7,75.76,75.7,75.75,67000.0,75.2495,75.3091,75.2495,75.2992,67000.0
2020-02-14 14:10:00,75.75,75.75,75.73,75.75,24000.0,75.2992,75.2992,75.2793,75.2992,24000.0
2020-02-14 14:15:00,75.73,75.75,75.64,75.67,74900.0,75.2793,75.2992,75.1898,75.2196,74900.0
2020-02-14 14:20:00,75.69,75.77,75.69,75.77,92020.0,75.2395,75.319,75.2395,75.319,92020.0
2020-02-14 14:25:00,75.77,75.84,75.77,75.84,64000.0,75.319,75.3886,75.319,75.3886,64000.0
2020-02-14 14:30:00,75.83,75.9,75.83,75.9,36000.0,75.3787,75.4483,75.3787,75.4483,36000.0
2020-02-14 14:35:00,75.92,75.96,75.9,75.94,91540.0,75.4681,75.5079,75.4483,75.488,91540.0
2020-02-14 14:40:00,75.97,75.97,75.9,75.97,110760.0,75.5178,75.5178,75.4483,75.5178,110760.0
2020-02-14 14:45:00,75.96,75.96,75.85,75.87,195340.0,75.5079,75.5079,75.3986,75.4184,195340.0
2020-02-14 14:50:00,75.88,75.88,75.83,75.85,59000.0,75.4284,75.4284,75.3787,75.3986,59000.0
2020-02-14 14:55:00,75.86,75.86,75.84,75.86,21460.0,75.4085,75.4085,75.3886,75.4085,21460.0
2020-02-14 15:00:00,75.88,75.9,75.86,75.86,65760.0,75.4284,75.4483,75.4085,75.4085,65760.0
2020-02-14 15:05:00,75.86,75.87,75.84,75.86,50000.0,75.4085,75.4184,75.3886,75.4085,50000.0
2020-02-14 15:10:00,75.85,75.87,75.79,75.79,127480.0,75.3986,75.4184,75.3389,75.3389,127480.0
2020-02-14 15:15:00,75.82,75.83,75.79,75.82,88320.0,75.3687,75.3787,75.3389,75.3687,88320.0
2020-02-14 15:20:00,75.82,75.87,75.82,75.86,64360.0,75.3687,75.4184,75.3687,75.4085,64360.0
2020-02-14 15:25:00,75.86,75.87,75.85,75.86,35100.0,75.4085,75.4184,75.3986,75.4085,35100.0
2020-02-14 15:30:00,75.85,75.88,75.84,75.87,127240.0,75.3986,75.4284,75.3886,75.4184,127240.0
2020-02-14 15:35:00,75.89,75.95,75.88,75.93,88300.0,75.4383,75.498,75.4284,75.4781,88300.0
2020-02-14 15:40:00,75.94,75.96,75.93,75.95,112840.0,75.488,75.5079,75.4781,75.498,112840.0
2020-02-14 15:45:00,75.95,75.97,75.92,75.97,263900.0,75.498,75.5178,75.4681,75.5178,263900.0
2020-02-14 15:50:00,75.97,75.99,75.92,75.99,178500.0,75.5178,75.5377,75.4681,75.5377,178500.0
2020-02-14 15:55:00,75.98,76.04,75.97,76.04,934880.0,75.5278,75.5874,75.5178,75.5874,934880.0
2020-02-18 09:30:00,75.81,76.0,75.72,76.0,935400.0,75.3588,75.5477,75.2693,75.5477,935400.0
2020-02-18 09:35:00,75.97,76.39,75.97,76.36,351240.0,75.5178,75.9353,75.5178,75.9055,351240.0
2020-02-18 09:40:00,76.39,76.58,76.32,76.33,326520.0,75.9353,76.1242,75.8658,75.8757,326520.0
2020-02-18 09:45:00,76.39,76.5,76.31,76.39,146720.0,75.9353,76.0447,75.8558,75.9353,146720.0
2020-02-18 09:50:00,76.41,76.43,76.33,76.42,123320.0,75.9552,75.9751,75.8757,75.9652,123320.0
2020-02-18 09:55:00,76.36,76.41,76.27,76.32,100380.0,75.9055,75.9552,75.8161,75.8658,100380.0
2020-02-18 10:00:00,76.35,76.36,76.21,76.22,185500.0,75.8956,75.9055,75.7564,75.7664,185500.0
2020-02-18 10:05:00,76.28,76.28,76.19,76.19,155280.0,75.826,75.826,75.7365,75.7365,155280.0
2020-02-18 10:10:00,76.2,76.2,76.15,76.16,80800.0,75.7465,75.7465,75.6968,75.7067,80800.0
2020-02-18 10:15:00,76.15,76.17,76.06,76.1,184800.0,75.6968,75.7167,75.6073,75.6471,184800.0
2020-02-18 10:20:00,76.11,76.15,76.1,76.12,116240.0,75.657,75.6968,75.6471,75.667,116240.0
2020-02-18 10:25:00,76.13,76.15,76.0,76.03,108900.0,75.6769,75.6968,75.5477,75.5775,108900.0
2020-02-18 10:30:00,75.98,76.06,75.94,76.03,108840.0,75.5278,75.6073,75.488,75.5775,108840.0
2020-02-18 10:35:00,76.01,76.04,75.94,76.01,121700.0,75.5576,75.5874,75.488,75.5576,121700.0
2020-02-18 10:40:00,76.0,76.05,75.97,76.05,85500.0,75.5477,75.5974,75.5178,75.5974,85500.0
2020-02-18 10:45:00,76.06,76.1,76.06,76.07,93480.0,75.6073,75.6471,75.6073,75.6173,93480.0
2020-02-18 10:50:00,76.05,76.12,76.05,76.1,93500.0,75.5974,75.667,75.5974,75.6471,93500.0
2020-02-18 10:55:00,76.08,76.16,76.08,76.08,99000.0,75.6272,75.7067,75.6272,75.6272,99000.0
2020-02-18 11:00:00,76.1,76.13,76.08,76.13,132620.0,75.6471,75.6769,75.6272,75.6769,132620.0
2020-02-18 11:05:00,76.12,76.14,76.07,76.07,120780.0,75.667,75.6868,75.6173,75.6173,120780.0
2020-02-18 11:10:00,76.09,76.11,76.05,76.05,71880.0,75.6371,75.657,75.5974,75.5974,71880.0
2020-02-18 11:15:00,76.02,76.08,76.0,76.02,76000.0,75.5675,75.6272,75.5477,75.5675,76000.0
2020-02-18 11:20:00,76.0,76.01,75.92,75.96,60000.0,75.5477,75.5576,75.4681,75.5079,60000.0
2020-02-18 11:25:00,75.94,75.96,75.85,75.88,176220.0,75.488,75.5079,75.3986,75.4284,176220.0
2020-02-18 11:30:00,75.9,75.97,75.88,75.92,67700.0,75.4483,75.5178,75.4284,75.4681,67700.0
2020-02-18 11:35:00,75.97,75.98,75.89,75.89,80600.0,75.5178,75.5278,75.4383,75.4383,80600.0
2020-02-18 11:40:00,75.92,75.92,75.63,75.64,345540.0,75.4681,75.4681,75.1799,75.1898,345540.0
2020-02-18 11:45:00,75.65,75.82,75.65,75.82,92920.0,75.1998,75.3687,75.1998,75.3687,92920.0
2020-02-18 11:50:00,75.87,75.9,75.84,75.9,82160.0,75.4184,75.4483,75.3886,75.4483,82160.0
2020-02-18 11:55:00,75.87,75.88,75.82,75.82,114040.0,75.4184,75.4284,75.3687,75.3687,114040.0
2020-02-18 12:00:00,75.82,75.85,75.8,75.83,105740.0,75.3687,75.3986,75.3489,75.3787,105740.0
2020-02-18 12:05:00,75.82,75.86,75.8,75.85,116940.0,75.3687,75.4085,75.3489,75.3986,116940.0
2020-02-18 12:10:00,75.83,75.87,75.81,75.87,123080.0,75.3787,75.4184,75.3588,75.4184,123080.0
2020-02-18 12:15:00,75.83,75.91,75.83,75.91,188980.0,75.3787,75.4582,75.3787,75.4582,188980.0
2020-02-18 12:20:00,75.92,75.95,75.89,75.91,98000.0,75.4681,75.498,75.4383,75.4582,98000.0
2020-02-18 12:25:00,75.88,75.94,75.88,75.9,51220.0,75.4284,75.488,75.4284,75.4483,51220.0
2020-02-18 12:30:00,75.91,75.94,75.88,75.94,81900.0,75.4582,75.488,75.4284,75.488,81900.0
2020-02-18 12:35:00,75.92,75.99,75.91,75.97,56060.0,75.4681,75.5377,75.4582,75.5178,56060.0
2020-02-18 12:40:00,75.97,75.99,75.9,75.91,45680.0,75.5178,75.5377,75.4483,75.4582,45680.0
2020-02-18 12:45:00,75.93,75.93,75.89,75.91,63940.0,75.4781,75.4781,75.4383,75.4582,63940.0
2020-02-18 12:50:00,75.9,75.92,75.85,75.88,99280.0,75.4483,75.4681,75.3986,75.4284,99280.0
2020-02-18 12:55:00,75.87,75.88,75.82,75.83,81360.0,75.4184,75.4284,75.3687,75.3787,81360.0
2020-02-18 13:00:00,75.81,75.91,75.8,75.9,279260.0,75.3588,75.4582,75.3489,75.4483,279260.0
2020-02-18 13:05:00,75.91,75.97,75.9,75.95,138960.0,75.4582,75.5178,75.4483,75.498,138960.0
2020-02-18 13:10:00,75.96,75.99,75.95,75.95,122300.0,75.5079,75.5377,75.498,75.498,122300.0
2020-02-18 13:15:00,75.93,75.94,75.88,75.9,186560.0,75.4781,75.488,75.4284,75.4483,186560.0
2020-02-18 13:20:00,75.91,75.92,75.87,75.91,118980.0,75.4582,75.4681,75.4184,75.4582,118980.0
2020-02-18 13:25:00,75.91,75.91,75.9,75.9,51000.0,75.4582,75.4582,75.4483,75.4483,51000.0
2020-02-18 13:30:00,75.91,76.0,75.9,75.94,161740.0,75.4582,75.5477,75.4483,75.488,161740.0
2020-02-18 13:35:00,75.93,75.97,75.92,75.93,76000.0,75.4781,75.5178,75.4681,75.4781,76000.0
2020-02-18 13:40:00,75.95,75.99,75.92,75.94,73140.0,75.498,75.5377,75.4681,75.488,73140.0
2020-02-18 13:45:00,75.96,75.99,75.96,75.96,31000.0,75.5079,75.5377,75.5079,75.5079,31000.0
2020-02-18 13:50:00,75.96,75.99,75.94,75.95,93020.0,75.5079,75.5377,75.488,75.498,93020.0
2020-02-18 13:55:00,75.94,75.95,75.93,75.93,104820.0,75.488,75.498,75.4781,75.4781,104820.0
2020-02-18 14:00:00,75.94,75.94,75.89,75.91,69460.0,75.488,75.488,75.4383,75.4582,69460.0
2020-02-18 14:05:00,75.9,75.93,75.89,75.89,54580.0,75.4483,75.4781,75.4383,75.4383,54580.0
2020-02-18 14:10:00,75.88,75.95,75.87,75.91,147840.0,75.4284,75.498,75.4184,75.4582,147840.0
2020-02-18 14:15:00,75.94,76.0,75.91,75.99,210120.0,75.488,75.5477,75.4582,75.5377,210120.0
2020-02-18 14:20:00,76.01,76.04,76.0,76.01,199840.0,75.5576,75.5874,75.5477,75.5576,199840.0
2020-02-18 14:25:00,76.02,76.08,76.02,76.06,122020.0,75.5675,75.6272,75.5675,75.6073,122020.0
2020-02-18 14:30:00,76.06,76.07,76.03,76.03,148380.0,75.6073,75.6173,75.5775,75.5775,148380.0
2020-02-18 14:35:00,76.03,76.09,76.03,76.07,122020.0,75.5775,75.6371,75.5775,75.6173,122020.0
2020-02-18 14:40:00,76.07,76.14,76.05,76.11,128100.0,75.6173,75.6868,75.5974,75.657,128100.0
2020-02-18 14:45:00,76.15,76.2,76.14,76.16,79960.0,75.6968,75.7465,75.6868,75.7067,79960.0
2020-02-18 14:50:00,76.18,76.18,76.16,76.18,147940.0,75.7266,75.7266,75.7067,75.7266,147940.0
2020-02-18 14:55:00,76.19,76.21,76.18,76.2,133900.0,75.7365,75.7564,75.7266,75.7465,133900.0
2020-02-18 15:00:00,76.2,76.25,76.19,76.25,123940.0,75.7465,75.7962,75.7365,75.7962,123940.0
2020-02-18 15:05:00,76.26,76.28,76.2,76.2,232300.0,75.8061,75.826,75.7465,75.7465,232300.0
2020-02-18 15:10:00,76.2,76.3,76.2,76.3,101140.0,75.7465,75.8459,75.7465,75.8459,101140.0
2020-02-18 15:15:00,76.3,76.34,76.3,76.3,129160.0,75.8459,75.8856,75.8459,75.8459,129160.0
2020-02-18 15:20:00,76.29,76.3,76.26,76.28,114500.0,75.8359,75.8459,75.8061,75.826,114500.0
2020-02-18 15:25:00,76.29,76.29,76.2,76.22,132720.0,75.8359,75.8359,75.7465,75.7664,132720.0
2020-02-18 15:30:00,76.22,76.24,76.18,76.2,121220.0,75.7664,75.7862,75.7266,75.7465,121220.0
2020-02-18 15:35:00,76.19,76.19,76.1,76.12,71380.0,75.7365,75.7365,75.6471,75.667,71380.0
2020-02-18 15:40:00,76.12,76.15,76.09,76.12,152840.0,75.667,75.6968,75.6371,75.667,152840.0
2020-02-18 15:45:00,76.12,76.15,76.08,76.09,306700.0,75.667,75.6968,75.6272,75.6371,306700.0
2020-02-18 15:50:00,76.08,76.08,75.96,75.99,428020.0,75.6272,75.6272,75.5079,75.5377,428020.0
2020-02-18 15:55:00,75.99,76.02,75.96,75.98,268140.0,75.5377,75.5675,75.5079,75.5278,268140.0
2020-02-19 09:30:00,76.25,76.35,76.07,76.17,559540.0,75.7962,75.8956,75.6173,75.7167,559540.0
2020-02-19 09:35:00,76.15,76.25,76.14,76.18,188760.0,75.6968,75.7962,75.6868,75.7266,188760.0
2020-02-19 09:40:00,76.16,76.24,76.16,76.24,95560.0,75.7067,75.7862,75.7067,75.7862,95560.0
2020-02-19 09:45:00,76.23,76.25,76.17,76.2,122780.0,75.7763,75.7962,75.7167,75.7465,122780.0
2020-02-19 09:50:00,76.21,76.21,76.16,76.2,61420.0,75.7564,75.7564,75.7067,75.7465,61420.0
2020-02-19 09:55:00,76.22,76.23,76.15,76.23,137500.0,75.7664,75.7763,75.6968,75.7763,137500.0
2020-02-19 10:00:00,76.23,76.3,76.2,76.28,149700.0,75.7763,75.8459,75.7465,75.826,149700.0
2020-02-19 10:05:00,76.3,76.41,76.29,76.41,85580.0,75.8459,75.9552,75.8359,75.9552,85580.0
2020-02-19 10:10:00,76.42,76.49,76.41,76.48,102000.0,75.9652,76.0348,75.9552,76.0248,102000.0
2020-02-19 10:15:00,76.47,76.56,76.47,76.5,182000.0,76.0149,76.1043,76.0149,76.0447,182000.0
2020-02-19 10:20:00,76.54,76.56,76.4,76.5,118460.0,76.0845,76.1043,75.9453,76.0447,118460.0
2020-02-19 10:25:00,76.5,76.51,76.44,76.47,108020.0,76.0447,76.0546,75.985,76.0149,108020.0
2020-02-19 10:30:00,76.48,76.49,76.42,76.43,48800.0,76.0248,76.0348,75.9652,75.9751,48800.0
2020-02-19 10:35:00,76.42,76.42,76.39,76.4,36000.0,75.9652,75.9652,75.9353,75.9453,36000.0
2020-02-19 10:40:00,76.4,76.46,76.39,76.46,69020.0,75.9453,76.0049,75.9353,76.0049,69020.0
2020-02-19 10:45:00,76.46,76.46,76.4,76.41,78600.0,76.0049,76.0049,75.9453,75.9552,78600.0
2020-02-19 10:50:00,76.41,76.41,76.31,76.32,129680.0,75.9552,75.9552,75.8558,75.8658,129680.0
2020-02-19 10:55:00,76.33,76.36,76.33,76.35,62780.0,75.8757,75.9055,75.8757,75.8956,62780.0
2020-02-19 11:00:00,76.36,76.43,76.34,76.43,105540.0,75.9055,75.9751,75.8856,75.9751,105540.0
2020-02-19 11:05:00,76.42,76.42,76.4,76.41,12000.0,75.9652,75.9652,75.9453,75.9552,12000.0
2020-02-19 11:10:00,76.4,76.43,76.4,76.42,80000.0,75.9453,75.9751,75.9453,75.9652,80000.0
2020-02-19 11:15:00,76.42,76.42,76.38,76.4,42000.0,75.9652,75.9652,75.9254,75.9453,42000.0
2020-02-19 11:20:00,76.43,76.5,76.42,76.5,75200.0,75.9751,76.0447,75.9652,76.0447,75200.0
2020-02-19 11:25:00,76.48,76.51,76.48,76.5,96000.0,76.0248,76.0546,76.0248,76.0447,96000.0
2020-02-19 11:30:00,76.51,76.52,76.5,76.52,73800.0,76.0546,76.0646,76.0447,76.0646,73800.0
2020-02-19 11:35:00,76.5,76.55,76.5,76.55,71200.0,76.0447,76.0944,76.0447,76.0944,71200.0
2020-02-19 11:40:00,76.52,76.55,76.42,76.42,243800.0,76.0646,76.0944,75.9652,75.9652,243800.0
2020-02-19 11:45:00,76.44,76.48,76.42,76.48,67780.0,75.985,76.0248,75.9652,76.0248,67780.0
2020-02-19 11:50:00,76.48,76.5,76.48,76.49,61800.0,76.0248,76.0447,76.0248,76.0348,61800.0
2020-02-19 11:55:00,76.5,76.51,76.49,76.5,50000.0,76.0447,76.0546,76.0348,76.0447,50000.0
2020-02-19 12:00:00,76.49,76.49,76.45,76.46,56280.0,76.0348,76.0348,75.995,76.0049,56280.0
2020-02-19 12:05:00,76.45,76.49,76.45,76.47,102980.0,75.995,76.0348,75.995,76.0149,102980.0
2020-02-19 12:10:00,76.48,76.5,76.46,76.5,47440.0,76.0248,76.0447,76.0049,76.0447,47440.0
2020-02-19 12:15:00,76.49,76.5,76.47,76.47,31000.0,76.0348,76.0447,76.0149,76.0149,31000.0
2020-02-19 12:20:00,76.48,76.49,76.48,76.48,36000.0,76.0248,76.0348,76.0248,76.0248,36000.0
2020-02-19 12:25:00,76.47,76.47,76.47,76.47,8000.0,76.0149,76.0149,76.0149,76.0149,8000.0
2020-02-19 12:30:00,76.48,76.49,76.48,76.49,62380.0,76.0248,76.0348,76.0248,76.0348,62380.0
2020-02-19 12:35:00,76.48,76.49,76.47,76.49,41020.0,76.0248,76.0348,76.0149,76.0348,41020.0
2020-02-19 12:40:00,76.49,76.5,76.48,76.49,55540.0,76.0348,76.0447,76.0248,76.0348,55540.0
2020-02-19 12:45:00,76.48,76.54,76.48,76.52,73420.0,76.0248,76.0845,76.0248,76.0646,73420.0
2020-02-19 12:50:00,76.52,76.53,76.5,76.51,51000.0,76.0646,76.0745,76.0447,76.0546,51000.0
2020-02-19 12:55:00,76.52,76.53,76.49,76.52,93820.0,76.0646,76.0745,76.0348,76.0646,93820.0
2020-02-19 13:00:00,76.51,76.52,76.49,76.49,64600.0,76.0546,76.0646,76.0348,76.0348,64600.0
2020-02-19 13:05:00,76.49,76.51,76.49,76.49,46000.0,76.0348,76.0546,76.0348,76.0348,46000.0
2020-02-19 13:10:00,76.5,76.53,76.5,76.53,77440.0,76.0447,76.0745,76.0447,76.0745,77440.0
2020-02-19 13:15:00,76.52,76.54,76.52,76.52,28420.0,76.0646,76.0845,76.0646,76.0646,28420.0
2020-02-19 13:20:00,76.53,76.53,76.5,76.5,53360.0,76.0745,76.0745,76.0447,76.0447,53360.0
2020-02-19 13:25:00,76.5,76.51,76.5,76.51,26000.0,76.0447,76.0546,76.0447,76.0546,26000.0
2020-02-19 13:30:00,76.52,76.52,76.49,76.5,65220.0,76.0646,76.0646,76.0348,76.0447,65220.0
2020-02-19 13:35:00,76.51,76.52,76.48,76.51,105740.0,76.0546,76.0646,76.0248,76.0546,105740.0
2020-02-19 13:40:00,76.51,76.55,76.51,76.54,55400.0,76.0546,76.0944,76.0546,76.0845,55400.0
2020-02-19 13:45:00,76.55,76.57,76.53,76.53,119540.0,76.0944,76.1143,76.0745,76.0745,119540.0
2020-02-19 13:50:00,76.54,76.56,76.54,76.55,84380.0,76.0845,76.1043,76.0845,76.0944,84380.0
2020-02-19 13:55:00,76.56,76.57,76.53,76.55,72580.0,76.1043,76.1143,76.0745,76.0944,72580.0
2020-02-19 14:00:00,76.54,76.55,76.5,76.55,117520.0,76.0845,76.0944,76.0447,76.0944,117520.0
2020-02-19 14:05:00,76.54,76.59,76.54,76.59,48900.0,76.0845,76.1342,76.0845,76.1342,48900.0
2020-02-19 14:10:00,76.56,76.59,76.56,76.57,86960.0,76.1043,76.1342,76.1043,76.1143,86960.0
2020-02-19 14:15:00,76.59,76.61,76.58,76.58,118300.0,76.1342,76.154,76.1242,76.1242,118300.0
2020-02-19 14:20:00,76.6,76.6,76.54,76.56,139000.0,76.1441,76.1441,76.0845,76.1043,139000.0
2020-02-19 14:25:00,76.55,76.56,76.53,76.54,57200.0,76.0944,76.1043,76.0745,76.0845,57200.0
2020-02-19 14:30:00,76.54,76.55,76.54,76.55,49000.0,76.0845,76.0944,76.0845,76.0944,49000.0
2020-02-19 14:35:00,76.55,76.56,76.54,76.56,130320.0,76.0944,76.1043,76.0845,76.1043,130320.0
2020-02-19 14:40:00,76.56,76.57,76.47,76.56,335000.0,76.1043,76.1143,76.0149,76.1043,335000.0
2020-02-19 14:45:00,76.56,76.6,76.56,76.59,85780.0,76.1043,76.1441,76.1043,76.1342,85780.0
2020-02-19 14:50:00,76.61,76.61,76.57,76.59,36000.0,76.154,76.154,76.1143,76.1342,36000.0
2020-02-19 14:55:00,76.58,76.58,76.56,76.56,49000.0,76.1242,76.1242,76.1043,76.1043,49000.0
2020-02-19 15:00:00,76.57,76.59,76.57,76.57,42960.0,76.1143,76.1342,76.1143,76.1143,42960.0
2020-02-19 15:05:00,76.57,76.58,76.46,76.5,127940.0,76.1143,76.1242,76.0049,76.0447,127940.0
2020-02-19 15:10:00,76.51,76.51,76.46,76.48,130140.0,76.0546,76.0546,76.0049,76.0248,130140.0
2020-02-19 15:15:00,76.47,76.49,76.46,76.48,71880.0,76.0149,76.0348,76.0049,76.0248,71880.0
2020-02-19 15:20:00,76.49,76.5,76.45,76.46,155620.0,76.0348,76.0447,75.995,76.0049,155620.0
2020-02-19 15:25:00,76.47,76.48,76.44,76.44,94060.0,76.0149,76.0248,75.985,75.985,94060.0
2020-02-19 15:30:00,76.43,76.47,76.37,76.37,144000.0,75.9751,76.0149,75.9155,75.9155,144000.0
2020-02-19 15:35:00,76.37,76.41,76.37,76.4,107000.0,75.9155,75.9552,75.9155,75.9453,107000.0
2020-02-19 15:40:00,76.39,76.41,76.38,76.39,153080.0,75.9353,75.9552,75.9254,75.9353,153080.0
2020-02-19 15:45:00,76.4,76.4,76.3,76.3,140000.0,75.9453,75.9453,75.8459,75.8459,140000.0
2020-02-19 15:50:00,76.32,76.32,76.25,76.28,370120.0,75.8658,75.8658,75.7962,75.826,370120.0
2020-02-19 15:55:00,76.3,76.4,76.28,76.35,431020.0,75.8459,75.9453,75.826,75.8956,431020.0
2020-02-20 09:30:00,76.1,76.39,76.07,76.3,569660.0,75.6471,75.9353,75.6173,75.8459,569660.0
2020-02-20 09:35:00,76.28,76.29,76.11,76.17,136680.0,75.826,75.8359,75.657,75.7167,136680.0
2020-02-20 09:40:00,76.15,76.26,76.07,76.12,116620.0,75.6968,75.8061,75.6173,75.667,116620.0
2020-02-20 09:45:00,76.17,76.21,76.09,76.15,103500.0,75.7167,75.7564,75.6371,75.6968,103500.0
2020-02-20 09:50:00,76.17,76.32,76.16,76.31,113600.0,75.7167,75.8658,75.7067,75.8558,113600.0
2020-02-20 09:55:00,76.31,76.34,76.3,76.33,97720.0,75.8558,75.8856,75.8459,75.8757,97720.0
2020-02-20 10:00:00,76.34,76.36,76.29,76.32,137000.0,75.8856,75.9055,75.8359,75.8658,137000.0
2020-02-20 10:05:00,76.34,76.46,76.33,76.39,110680.0,75.8856,76.0049,75.8757,75.9353,110680.0
2020-02-20 10:10:00,76.38,76.45,76.35,76.36,106540.0,75.9254,75.995,75.8956,75.9055,106540.0
2020-02-20 10:15:00,76.37,76.39,76.35,76.38,40000.0,75.9155,75.9353,75.8956,75.9254,40000.0
2020-02-20 10:20:00,76.37,76.37,76.26,76.3,120560.0,75.9155,75.9155,75.8061,75.8459,120560.0
2020-02-20 10:25:00,76.32,76.35,76.3,76.33,74840.0,75.8658,75.8956,75.8459,75.8757,74840.0
2020-02-20 10:30:00,76.32,76.38,76.32,76.36,58000.0,75.8658,75.9254,75.8658,75.9055,58000.0
2020-02-20 10:35:00,76.37,76.43,76.36,76.41,64980.0,75.9155,75.9751,75.9055,75.9552,64980.0
2020-02-20 10:40:00,76.42,76.43,76.41,76.42,37000.0,75.9652,75.9751,75.9552,75.9652,37000.0
2020-02-20 10:45:00,76.43,76.45,76.42,76.43,31000.0,75.9751,75.995,75.9652,75.9751,31000.0
2020-02-20 10:50:00,76.43,76.48,76.42,76.47,142540.0,75.9751,76.0248,75.9652,76.0149,142540.0
2020-02-20 10:55:00,76.46,76.48,76.44,76.45,75560.0,76.0049,76.0248,75.985,75.995,75560.0
2020-02-20 11:00:00,76.45,76.45,76.33,76.38,93000.0,75.995,75.995,75.8757,75.9254,93000.0
2020-02-20 11:05:00,76.4,76.45,76.4,76.41,15840.0,75.9453,75.995,75.9453,75.9552,15840.0
2020-02-20 11:10:00,76.41,76.42,76.21,76.21,218620.0,75.9552,75.9652,75.7564,75.7564,218620.0
2020-02-20 11:15:00,76.2,76.23,76.08,76.23,223080.0,75.7465,75.7763,75.6272,75.7763,223080.0
2020-02-20 11:20:00,76.21,76.25,76.13,76.19,143920.0,75.7564,75.7962,75.6769,75.7365,143920.0
2020-02-20 11:25:00,76.14,76.15,75.91,75.91,194140.0,75.6868,75.6968,75.4582,75.4582,194140.0
2020-02-20 11:30:00,75.87,75.95,75.34,75.52,415680.0,75.4184,75.498,74.8916,75.0705,415680.0
2020-02-20 11:35:00,75.49,75.73,75.43,75.65,365620.0,75.0407,75.2793,74.9811,75.1998,365620.0
2020-02-20 11:40:00,75.6,75.79,75.57,75.77,204340.0,75.15,75.3389,75.1202,75.319,204340.0
2020-02-20 11:45:00,75.77,75.77,75.63,75.66,177500.0,75.319,75.319,75.1799,75.2097,177500.0
2020-02-20 11:50:00,75.64,75.93,75.63,75.92,187560.0,75.1898,75.4781,75.1799,75.4681,187560.0
2020-02-20 11:55:00,75.89,75.94,75.76,75.8,143520.0,75.4383,75.488,75.3091,75.3489,143520.0
2020-02-20 12:00:00,75.76,75.78,75.63,75.71,196200.0,75.3091,75.329,75.1799,75.2594,196200.0
2020-02-20 12:05:00,75.75,75.75,75.58,75.59,210620.0,75.2992,75.2992,75.1302,75.1401,210620.0
2020-02-20 12:10:00,75.52,75.62,75.5,75.56,237100.0,75.0705,75.1699,75.0506,75.1103,237100.0
2020-02-20 12:15:00,75.56,75.56,75.43,75.5,166920.0,75.1103,75.1103,74.9811,75.0506,166920.0
2020-02-20 12:20:00,75.48,75.54,75.37,75.44,217840.0,75.0308,75.0904,74.9214,74.991,217840.0
2020-02-20 12:25:00,75.44,75.47,75.38,75.43,142760.0,74.991,75.0208,74.9314,74.9811,142760.0
2020-02-20 12:30:00,75.45,75.5,75.37,75.42,185320.0,75.0009,75.0506,74.9214,74.9711,185320.0
2020-02-20 12:35:00,75.43,75.43,75.36,75.42,149480.0,74.9811,74.9811,74.9115,74.9711,149480.0
2020-02-20 12:40:00,75.46,75.48,75.4,75.4,75040.0,75.0109,75.0308,74.9512,74.9512,75040.0
2020-02-20 12:45:00,75.4,75.47,75.4,75.44,86200.0,74.9512,75.0208,74.9512,74.991,86200.0
2020-02-20 12:50:00,75.42,75.44,75.39,75.41,96000.0,74.9711,74.991,74.9413,74.9612,96000.0
2020-02-20 12:55:00,75.42,75.58,75.41,75.56,167180.0,74.9711,75.1302,74.9612,75.1103,167180.0
2020-02-20 13:00:00,75.54,75.54,75.47,75.5,99400.0,75.0904,75.0904,75.0208,75.0506,99400.0
2020-02-20 13:05:00,75.52,75.62,75.5,75.61,92000.0,75.0705,75.1699,75.0506,75.16,92000.0
2020-02-20 13:10:00,75.61,75.7,75.61,75.69,134000.0,75.16,75.2495,75.16,75.2395,134000.0
2020-02-20 13:15:00,75.7,75.75,75.6,75.61,105360.0,75.2495,75.2992,75.15,75.16,105360.0
2020-02-20 13:20:00,75.61,75.61,75.58,75.6,42000.0,75.16,75.16,75.1302,75.15,42000.0
2020-02-20 13:25:00,75.64,75.64,75.59,75.63,55980.0,75.1898,75.1898,75.1401,75.1799,55980.0
2020-02-20 13:30:00,75.66,75.68,75.61,75.68,62800.0,75.2097,75.2296,75.16,75.2296,62800.0
2020-02-20 13:35:00,75.64,75.66,75.55,75.56,116660.0,75.1898,75.2097,75.1003,75.1103,116660.0
2020-02-20 13:40:00,75.56,75.58,75.51,75.55,57640.0,75.1103,75.1302,75.0606,75.1003,57640.0
2020-02-20 13:45:00,75.57,75.62,75.57,75.58,41900.0,75.1202,75.1699,75.1202,75.1302,41900.0
2020-02-20 13:50:00,75.6,75.65,75.6,75.61,79560.0,75.15,75.1998,75.15,75.16,79560.0
2020-02-20 13:55:00,75.62,75.62,75.57,75.58,45300.0,75.1699,75.1699,75.1202,75.1302,45300.0
2020-02-20 14:00:00,75.64,75.75,75.64,75.75,69420.0,75.1898,75.2992,75.1898,75.2992,69420.0
2020-02-20 14:05:00,75.74,75.82,75.74,75.77,105160.0,75.2892,75.3687,75.2892,75.319,105160.0
2020-02-20 14:10:00,75.79,75.88,75.72,75.76,101000.0,75.3389,75.4284,75.2693,75.3091,101000.0
2020-02-20 14:15:00,75.75,75.75,75.66,75.68,44000.0,75.2992,75.2992,75.2097,75.2296,44000.0
2020-02-20 14:20:00,75.68,75.76,75.68,75.74,48000.0,75.2296,75.3091,75.2296,75.2892,48000.0
2020-02-20 14:25:00,75.77,75.78,75.7,75.7,80120.0,75.319,75.329,75.2495,75.2495,80120.0
2020-02-20 14:30:00,75.75,75.87,75.74,75.87,73880.0,75.2992,75.4184,75.2892,75.4184,73880.0
2020-02-20 14:35:00,75.86,75.95,75.85,75.92,54000.0,75.4085,75.498,75.3986,75.4681,54000.0
2020-02-20 14:40:00,75.96,75.96,75.83,75.87,38920.0,75.5079,75.5079,75.3787,75.4184,38920.0
2020-02-20 14:45:00,75.86,75.9,75.85,75.9,56300.0,75.4085,75.4483,75.3986,75.4483,56300.0
2020-02-20 14:50:00,75.92,75.92,75.76,75.8,117340.0,75.4681,75.4681,75.3091,75.3489,117340.0
2020-02-20 14:55:00,75.81,75.9,75.81,75.9,57000.0,75.3588,75.4483,75.3588,75.4483,57000.0
2020-02-20 15:00:00,75.89,75.89,75.8,75.82,77380.0,75.4383,75.4383,75.3489,75.3687,77380.0
2020-02-20 15:05:00,75.83,75.85,75.79,75.81,54120.0,75.3787,75.3986,75.3389,75.3588,54120.0
2020-02-20 15:10:00,75.81,75.82,75.69,75.71,102980.0,75.3588,75.3687,75.2395,75.2594,102980.0
2020-02-20 15:15:00,75.71,75.81,75.69,75.81,68460.0,75.2594,75.3588,75.2395,75.3588,68460.0
2020-02-20 15:20:00,75.84,75.85,75.83,75.83,51380.0,75.3886,75.3986,75.3787,75.3787,51380.0
2020-02-20 15:25:00,75.83,75.84,75.82,75.83,42020.0,75.3787,75.3886,75.3687,75.3787,42020.0
2020-02-20 15:30:00,75.84,75.9,75.83,75.9,70980.0,75.3886,75.4483,75.3787,75.4483,70980.0
2020-02-20 15:35:00,75.9,75.93,75.85,75.89,133940.0,75.4483,75.4781,75.3986,75.4383,133940.0
2020-02-20 15:40:00,75.88,75.94,75.81,75.9,328220.0,75.4284,75.488,75.3588,75.4483,328220.0
2020-02-20 15:45:00,75.91,75.93,75.75,75.76,277800.0,75.4582,75.4781,75.2992,75.3091,277800.0
2020-02-20 15:50:00,75.76,75.93,75.69,75.93,294400.0,75.3091,75.4781,75.2395,75.4781,294400.0
2020-02-20 15:55:00,75.94,75.97,75.86,75.92,446180.0,75.488,75.5178,75.4085,75.4681,446180.0
2020-02-21 09:30:00,75.3,75.61,75.3,75.42,1951340.0,74.8518,75.16,74.8518,74.9711,1951340.0
2020-02-21 09:35:00,75.38,75.46,75.3,75.41,171840.0,74.9314,75.0109,74.8518,74.9612,171840.0
2020-02-21 09:40:00,75.43,75.45,75.29,75.43,311260.0,74.9811,75.0009,74.8419,74.9811,311260.0
2020-02-21 09:45:00,75.39,75.41,74.95,74.95,365760.0,74.9413,74.9612,74.5039,74.5039,365760.0
2020-02-21 09:50:00,74.92,75.14,74.92,75.04,258380.0,74.4741,74.6928,74.4741,74.5934,258380.0
2020-02-21 09:55:00,75.06,75.25,75.01,75.22,243960.0,74.6133,74.8021,74.5636,74.7723,243960.0
2020-02-21 10:00:00,75.23,75.25,75.06,75.14,185800.0,74.7823,74.8021,74.6133,74.6928,185800.0
2020-02-21 10:05:00,75.14,75.22,75.13,75.19,240700.0,74.6928,74.7723,74.6828,74.7425,240700.0
2020-02-21 10:10:00,75.19,75.2,75.1,75.13,191500.0,74.7425,74.7524,74.653,74.6828,191500.0
2020-02-21 10:15:00,75.11,75.21,75.06,75.09,137940.0,74.663,74.7624,74.6133,74.6431,137940.0
2020-02-21 10:20:00,75.09,75.36,75.09,75.31,105900.0,74.6431,74.9115,74.6431,74.8618,105900.0
2020-02-21 10:25:00,75.26,75.31,75.2,75.3,138260.0,74.8121,74.8618,74.7524,74.8518,138260.0
2020-02-21 10:30:00,75.28,75.32,75.17,75.17,231700.0,74.832,74.8717,74.7226,74.7226,231700.0
2020-02-21 10:35:00,75.2,75.26,75.17,75.19,98000.0,74.7524,74.8121,74.7226,74.7425,98000.0
2020-02-21 10:40:00,75.12,75.12,75.01,75.02,170000.0,74.6729,74.6729,74.5636,74.5735,170000.0
2020-02-21 10:45:00,75.02,75.07,74.97,75.06,196340.0,74.5735,74.6232,74.5238,74.6133,196340.0
2020-02-21 10:50:00,75.06,75.19,75.01,75.17,236540.0,74.6133,74.7425,74.5636,74.7226,236540.0
2020-02-21 10:55:00,75.17,75.2,75.13,75.13,91680.0,74.7226,74.7524,74.6828,74.6828,91680.0
2020-02-21 11:00:00,75.14,75.19,75.11,75.17,120020.0,74.6928,74.7425,74.663,74.7226,120020.0
2020-02-21 11:05:00,75.19,75.19,75.11,75.12,114000.0,74.7425,74.7425,74.663,74.6729,114000.0
2020-02-21 11:10:00,75.11,75.14,75.04,75.12,133480.0,74.663,74.6928,74.5934,74.6729,133480.0
2020-02-21 11:15:00,75.13,75.14,75.02,75.02,103700.0,74.6828,74.6928,74.5735,74.5735,103700.0
2020-02-21 11:20:00,75.03,75.11,74.98,75.11,136140.0,74.5834,74.663,74.5337,74.663,136140.0
2020-02-21 11:25:00,75.11,75.23,75.09,75.23,123600.0,74.663,74.7823,74.6431,74.7823,123600.0
2020-02-21 11:30:00,75.23,75.3,75.21,75.21,106440.0,74.7823,74.8518,74.7624,74.7624,106440.0
2020-02-21 11:35:00,75.23,75.24,75.17,75.18,134280.0,74.7823,74.7922,74.7226,74.7325,134280.0
2020-02-21 11:40:00,75.17,75.28,75.15,75.26,82960.0,74.7226,74.832,74.7027,74.8121,82960.0
2020-02-21 11:45:00,75.25,75.25,75.17,75.17,85880.0,74.8021,74.8021,74.7226,74.7226,85880.0
2020-02-21 11:50:00,75.2,75.3,75.18,75.3,68080.0,74.7524,74.8518,74.7325,74.8518,68080.0
2020-02-21 11:55:00,75.37,75.38,75.23,75.24,89020.0,74.9214,74.9314,74.7823,74.7922,89020.0
2020-02-21 12:00:00,75.23,75.26,75.15,75.23,142800.0,74.7823,74.8121,74.7027,74.7823,142800.0
2020-02-21 12:05:00,75.28,75.3,75.17,75.17,111500.0,74.832,74.8518,74.7226,74.7226,111500.0
2020-02-21 12:10:00,75.19,75.22,75.18,75.19,41000.0,74.7425,74.7723,74.7325,74.7425,41000.0
2020-02-21 12:15:00,75.17,75.2,75.09,75.1,63000.0,74.7226,74.7524,74.6431,74.653,63000.0
2020-02-21 12:20:00,75.14,75.17,75.09,75.09,72420.0,74.6928,74.7226,74.6431,74.6431,72420.0
2020-02-21 12:25:00,75.11,75.12,75.09,75.11,48760.0,74.663,74.6729,74.6431,74.663,48760.0
2020-02-21 12:30:00,75.11,75.12,75.06,75.07,115400.0,74.663,74.6729,74.6133,74.6232,115400.0
2020-02-21 12:35:00,75.06,75.12,75.04,75.12,61380.0,74.6133,74.6729,74.5934,74.6729,61380.0
2020-02-21 12:40:00,75.11,75.12,75.08,75.1,71480.0,74.663,74.6729,74.6331,74.653,71480.0
2020-02-21 12:45:00,75.1,75.1,75.0,75.02,301940.0,74.653,74.653,74.5536,74.5735,301940.0
2020-02-21 12:50:00,75.01,75.02,74.94,74.94,95420.0,74.5636,74.5735,74.494,74.494,95420.0
2020-02-21 12:55:00,74.95,75.02,74.94,75.02,46000.0,74.5039,74.5735,74.494,74.5735,46000.0
2020-02-21 13:00:00,75.02,75.06,75.0,75.06,39280.0,74.5735,74.6133,74.5536,74.6133,39280.0
2020-02-21 13:05:00,75.05,75.05,74.99,74.99,127000.0,74.6033,74.6033,74.5437,74.5437,127000.0
2020-02-21 13:10:00,75.0,75.0,74.87,74.88,151900.0,74.5536,74.5536,74.4244,74.4343,151900.0
2020-02-21 13:15:00,74.87,74.93,74.86,74.91,106000.0,74.4244,74.484,74.4145,74.4642,106000.0
2020-02-21 13:20:00,74.9,74.92,74.88,74.92,90860.0,74.4542,74.4741,74.4343,74.4741,90860.0
2020-02-21 13:25:00,74.99,74.99,74.9,74.9,56000.0,74.5437,74.5437,74.4542,74.4542,56000.0
2020-02-21 13:30:00,74.88,74.9,74.84,74.85,109720.0,74.4343,74.4542,74.3946,74.4045,109720.0
2020-02-21 13:35:00,74.83,74.83,74.66,74.71,203480.0,74.3846,74.3846,74.2156,74.2653,203480.0
2020-02-21 13:40:00,74.71,74.78,74.68,74.68,136100.0,74.2653,74.3349,74.2355,74.2355,136100.0
2020-02-21 13:45:00,74.69,74.69,74.46,74.48,255660.0,74.2455,74.2455,74.0168,74.0367,255660.0
2020-02-21 13:50:00,74.48,74.52,74.3,74.3,232360.0,74.0367,74.0765,73.8578,73.8578,232360.0
2020-02-21 13:55:00,74.31,74.43,74.25,74.42,429380.0,73.8677,73.987,73.8081,73.9771,429380.0
2020-02-21 14:00:00,74.42,74.51,74.39,74.51,175720.0,73.9771,74.0665,73.9472,74.0665,175720.0
2020-02-21 14:05:00,74.49,74.52,74.34,74.37,129000.0,74.0467,74.0765,73.8975,73.9274,129000.0
2020-02-21 14:10:00,74.36,74.4,74.28,74.31,117720.0,73.9174,73.9572,73.8379,73.8677,117720.0
2020-02-21 14:15:00,74.26,74.31,74.13,74.17,165080.0,73.818,73.8677,73.6888,73.7286,165080.0
2020-02-21 14:20:00,74.18,74.3,74.18,74.18,135740.0,73.7385,73.8578,73.7385,73.7385,135740.0
2020-02-21 14:25:00,74.16,74.29,74.16,74.25,127220.0,73.7186,73.8478,73.7186,73.8081,127220.0
2020-02-21 14:30:00,74.24,74.28,74.22,74.22,256640.0,73.7981,73.8379,73.7783,73.7783,256640.0
2020-02-21 14:35:00,74.23,74.23,74.1,74.12,144280.0,73.7882,73.7882,73.659,73.6789,144280.0
2020-02-21 14:40:00,74.1,74.22,74.08,74.2,109920.0,73.659,73.7783,73.6391,73.7584,109920.0
2020-02-21 14:45:00,74.2,74.22,74.12,74.12,124940.0,73.7584,73.7783,73.6789,73.6789,124940.0
2020-02-21 14:50:00,74.11,74.4,74.11,74.31,260840.0,73.6689,73.9572,73.6689,73.8677,260840.0
2020-02-21 14:55:00,74.31,74.45,74.31,74.4,95980.0,73.8677,74.0069,73.8677,73.9572,95980.0
2020-02-21 15:00:00,74.4,74.42,74.34,74.38,113680.0,73.9572,73.9771,73.8975,73.9373,113680.0
2020-02-21 15:05:00,74.36,74.36,74.18,74.18,157920.0,73.9174,73.9174,73.7385,73.7385,157920.0
2020-02-21 15:10:00,74.19,74.27,74.17,74.25,185880.0,73.7484,73.828,73.7286,73.8081,185880.0
2020-02-21 15:15:00,74.23,74.24,74.16,74.19,182080.0,73.7882,73.7981,73.7186,73.7484,182080.0
2020-02-21 15:20:00,74.16,74.24,74.11,74.24,162000.0,73.7186,73.7981,73.6689,73.7981,162000.0
2020-02-21 15:25:00,74.22,74.24,74.18,74.19,129020.0,73.7783,73.7981,73.7385,73.7484,129020.0
2020-02-21 15:30:00,74.19,74.23,74.05,74.07,278160.0,73.7484,73.7882,73.6093,73.6292,278160.0
2020-02-21 15:35:00,74.06,74.12,74.02,74.12,199080.0,73.6192,73.6789,73.5795,73.6789,199080.0
2020-02-21 15:40:00,74.13,74.3,74.13,74.22,393320.0,73.6888,73.8578,73.6888,73.7783,393320.0
2020-02-21 15:45:00,74.23,74.33,74.22,74.31,351100.0,73.7882,73.8876,73.7783,73.8677,351100.0
2020-02-21 15:50:00,74.31,74.54,74.3,74.32,526580.0,73.8677,74.0964,73.8578,73.8777,526580.0
2020-02-21 15:55:00,74.32,74.34,74.13,74.19,1042600.0,73.8777,73.8975,73.6888,73.7484,1042600.0
2020-02-24 09:30:00,71.32,71.72,70.57,71.26,2550220.0,70.8955,71.2931,70.15,70.8359,2550220.0
2020-02-24 09:35:00,71.32,71.71,71.17,71.65,523120.0,70.8955,71.2832,70.7464,71.2236,523120.0
2020-02-24 09:40:00,71.68,71.71,71.47,71.69,898100.0,71.2534,71.2832,71.0446,71.2633,898100.0
2020-02-24 09:45:00,71.69,71.78,71.55,71.58,556340.0,71.2633,71.3528,71.1242,71.154,556340.0
2020-02-24 09:50:00,71.64,71.72,71.5,71.6,530760.0,71.2136,71.2931,71.0745,71.1739,530760.0
2020-02-24 09:55:00,71.68,71.68,71.52,71.61,395660.0,71.2534,71.2534,71.0943,71.1838,395660.0
2020-02-24 10:00:00,71.6,71.7,71.55,71.59,629140.0,71.1739,71.2733,71.1242,71.1639,629140.0
2020-02-24 10:05:00,71.61,71.7,71.56,71.66,533700.0,71.1838,71.2733,71.1341,71.2335,533700.0
2020-02-24 10:10:00,71.64,71.71,71.6,71.7,516600.0,71.2136,71.2832,71.1739,71.2733,516600.0
2020-02-24 10:15:00,71.71,71.85,71.67,71.69,367040.0,71.2832,71.4224,71.2434,71.2633,367040.0
2020-02-24 10:20:00,71.68,71.69,71.57,71.65,380700.0,71.2534,71.2633,71.144,71.2236,380700.0
2020-02-24 10:25:00,71.63,71.67,71.54,71.57,191060.0,71.2037,71.2434,71.1142,71.144,191060.0
2020-02-24 10:30:00,71.53,71.55,71.36,71.39,508340.0,71.1043,71.1242,70.9353,70.9651,508340.0
2020-02-24 10:35:00,71.43,71.45,71.23,71.3,357080.0,71.0049,71.0247,70.8061,70.8756,357080.0
2020-02-24 10:40:00,71.28,71.37,71.19,71.35,450640.0,70.8558,70.9452,70.7663,70.9253,450640.0
2020-02-24 10:45:00,71.36,71.36,71.27,71.3,268260.0,70.9353,70.9353,70.8458,70.8756,268260.0
2020-02-24 10:50:00,71.33,71.41,71.3,71.36,326360.0,70.9055,70.985,70.8756,70.9353,326360.0
2020-02-24 10:55:00,71.33,71.4,71.33,71.37,263140.0,70.9055,70.975,70.9055,70.9452,263140.0
2020-02-24 11:00:00,71.36,71.4,71.18,71.18,206320.0,70.9353,70.975,70.7564,70.7564,206320.0
2020-02-24 11:05:00,71.18,71.33,71.18,71.32,160480.0,70.7564,70.9055,70.7564,70.8955,160480.0
2020-02-24 11:10:00,71.32,71.35,71.21,71.24,420480.0,70.8955,70.9253,70.7862,70.816,420480.0
2020-02-24 11:15:00,71.21,71.51,71.21,71.5,220000.0,70.7862,71.0844,70.7862,71.0745,220000.0
2020-02-24 11:20:00,71.53,71.55,71.44,71.5,171740.0,71.1043,71.1242,71.0148,71.0745,171740.0
2020-02-24 11:25:00,71.48,71.48,71.37,71.42,211160.0,71.0546,71.0546,70.9452,70.9949,211160.0
2020-02-24 11:30:00,71.39,71.48,71.3,71.36,212320.0,70.9651,71.0546,70.8756,70.9353,212320.0
2020-02-24 11:35:00,71.37,71.47,71.34,71.42,162820.0,70.9452,71.0446,70.9154,70.9949,162820.0
2020-02-24 11:40:00,71.39,71.4,71.25,71.32,242980.0,70.9651,70.975,70.8259,70.8955,242980.0
2020-02-24 11:45:00,71.32,71.32,71.12,71.15,210660.0,70.8955,70.8955,70.6967,70.7265,210660.0
2020-02-24 11:50:00,71.15,71.33,71.14,71.28,285100.0,70.7265,70.9055,70.7166,70.8558,285100.0
2020-02-24 11:55:00,71.26,71.37,71.18,71.23,379220.0,70.8359,70.9452,70.7564,70.8061,379220.0
2020-02-24 12:00:00,71.2,71.22,71.06,71.1,218780.0,70.7762,70.7961,70.6371,70.6768,218780.0
2020-02-24 12:05:00,71.13,71.13,70.95,70.96,241020.0,70.7067,70.7067,70.5277,70.5377,241020.0
2020-02-24 12:10:00,70.94,71.04,70.94,71.0,305000.0,70.5178,70.6172,70.5178,70.5774,305000.0
2020-02-24 12:15:00,70.98,71.09,70.93,71.09,290340.0,70.5575,70.6669,70.5078,70.6669,290340.0
2020-02-24 12:20:00,71.11,71.11,70.93,70.95,158460.0,70.6868,70.6868,70.5078,70.5277,158460.0
2020-02-24 12:25:00,70.95,71.06,70.92,70.95,191880.0,70.5277,70.6371,70.4979,70.5277,191880.0
2020-02-24 12:30:00,70.95,70.98,70.82,70.89,261100.0,70.5277,70.5575,70.3985,70.4681,261100.0
2020-02-24 12:35:00,70.91,71.09,70.91,71.06,129460.0,70.488,70.6669,70.488,70.6371,129460.0
2020-02-24 12:40:00,71.11,71.16,71.01,71.1,222680.0,70.6868,70.7365,70.5874,70.6768,222680.0
2020-02-24 12:45:00,71.11,71.11,70.97,70.98,137140.0,70.6868,70.6868,70.5476,70.5575,137140.0
2020-02-24 12:50:00,70.95,70.96,70.88,70.9,113820.0,70.5277,70.5377,70.4581,70.478,113820.0
2020-02-24 12:55:00,70.92,70.94,70.84,70.87,241200.0,70.4979,70.5178,70.4184,70.4482,241200.0
2020-02-24 13:00:00,70.86,70.86,70.72,70.74,309620.0,70.4383,70.4383,70.2991,70.319,309620.0
2020-02-24 13:05:00,70.73,70.81,70.67,70.68,294700.0,70.309,70.3886,70.2494,70.2593,294700.0
2020-02-24 13:10:00,70.69,70.72,70.61,70.63,112420.0,70.2693,70.2991,70.1897,70.2096,112420.0
2020-02-24 13:15:00,70.63,70.66,70.57,70.64,226080.0,70.2096,70.2394,70.15,70.2196,226080.0
2020-02-24 13:20:00,70.64,70.78,70.63,70.71,227600.0,70.2196,70.3587,70.2096,70.2892,227600.0
2020-02-24 13:25:00,70.67,70.89,70.65,70.89,143200.0,70.2494,70.4681,70.2295,70.4681,143200.0
2020-02-24 13:30:00,70.83,70.99,70.83,70.96,76000.0,70.4084,70.5675,70.4084,70.5377,76000.0
2020-02-24 13:35:00,70.95,71.09,70.9,70.98,144000.0,70.5277,70.6669,70.478,70.5575,144000.0
2020-02-24 13:40:00,70.98,71.01,70.91,71.0,143840.0,70.5575,70.5874,70.488,70.5774,143840.0
2020-02-24 13:45:00,71.04,71.17,71.02,71.13,125960.0,70.6172,70.7464,70.5973,70.7067,125960.0
2020-02-24 13:50:00,71.13,71.17,71.06,71.07,129000.0,70.7067,70.7464,70.6371,70.647,129000.0
2020-02-24 13:55:00,71.09,71.12,70.94,71.1,85360.0,70.6669,70.6967,70.5178,70.6768,85360.0
2020-02-24 14:00:00,71.09,71.16,71.0,71.01,147180.0,70.6669,70.7365,70.5774,70.5874,147180.0
2020-02-24 14:05:00,71.04,71.06,70.84,70.88,170540.0,70.6172,70.6371,70.4184,70.4581,170540.0
2020-02-24 14:10:00,70.9,70.94,70.85,70.85,119040.0,70.478,70.5178,70.4283,70.4283,119040.0
2020-02-24 14:15:00,70.84,70.94,70.8,70.85,106660.0,70.4184,70.5178,70.3786,70.4283,106660.0
2020-02-24 14:20:00,70.88,71.06,70.88,71.03,252080.0,70.4581,70.6371,70.4581,70.6072,252080.0
2020-02-24 14:25:00,71.04,71.23,71.04,71.17,280120.0,70.6172,70.8061,70.6172,70.7464,280120.0
2020-02-24 14:30:00,71.16,71.19,71.11,71.14,260900.0,70.7365,70.7663,70.6868,70.7166,260900.0
2020-02-24 14:35:00,71.12,71.23,71.07,71.22,126160.0,70.6967,70.8061,70.647,70.7961,126160.0
2020-02-24 14:40:00,71.22,71.24,71.12,71.22,197500.0,70.7961,70.816,70.6967,70.7961,197500.0
2020-02-24 14:45:00,71.25,71.38,71.24,71.34,231000.0,70.8259,70.9552,70.816,70.9154,231000.0
2020-02-24 14:50:00,71.38,71.46,71.27,71.44,171080.0,70.9552,71.0347,70.8458,71.0148,171080.0
2020-02-24 14:55:00,71.43,71.52,71.37,71.5,558120.0,71.0049,71.0943,70.9452,71.0745,558120.0
2020-02-24 15:00:00,71.49,71.56,71.42,71.5,303220.0,71.0645,71.1341,70.9949,71.0745,303220.0
2020-02-24 15:05:00,71.53,71.57,71.48,71.54,228200.0,71.1043,71.144,71.0546,71.1142,228200.0
2020-02-24 15:10:00,71.53,71.53,71.36,71.38,207500.0,71.1043,71.1043,70.9353,70.9552,207500.0
2020-02-24 15:15:00,71.37,71.44,71.28,71.44,208640.0,70.9452,71.0148,70.8558,71.0148,208640.0
2020-02-24 15:20:00,71.46,71.52,71.39,71.44,196700.0,71.0347,71.0943,70.9651,71.0148,196700.0
2020-02-24 15:25:00,71.41,71.48,71.34,71.44,235140.0,70.985,71.0546,70.9154,71.0148,235140.0
2020-02-24 15:30:00,71.43,71.47,71.3,71.35,213640.0,71.0049,71.0446,70.8756,70.9253,213640.0
2020-02-24 15:35:00,71.35,71.38,71.25,71.31,208640.0,70.9253,70.9552,70.8259,70.8856,208640.0
2020-02-24 15:40:00,71.31,71.33,71.22,71.27,299740.0,70.8856,70.9055,70.7961,70.8458,299740.0
2020-02-24 15:45:00,71.26,71.5,71.25,71.45,362440.0,70.8359,71.0745,70.8259,71.0247,362440.0
2020-02-24 15:50:00,71.42,71.42,71.08,71.08,598420.0,70.9949,70.9949,70.6569,70.6569,598420.0
2020-02-24 15:55:00,71.08,71.22,71.02,71.03,1276280.0,70.6569,70.7961,70.5973,70.6072,1276280.0
2020-02-25 09:30:00,71.69,71.91,71.45,71.48,998560.0,71.2633,71.482,71.0247,71.0546,998560.0
2020-02-25 09:35:00,71.51,71.91,71.49,71.85,286180.0,71.0844,71.482,71.0645,71.4224,286180.0
2020-02-25 09:40:00,71.85,71.86,71.62,71.62,317060.0,71.4224,71.4323,71.1937,71.1937,317060.0
2020-02-25 09:45:00,71.64,71.72,71.39,71.45,290180.0,71.2136,71.2931,70.9651,71.0247,290180.0
2020-02-25 09:50:00,71.43,71.79,71.41,71.79,293740.0,71.0049,71.3627,70.985,71.3627,293740.0
2020-02-25 09:55:00,71.74,71.76,71.64,71.68,265020.0,71.313,71.3329,71.2136,71.2534,265020.0
2020-02-25 10:00:00,71.65,71.75,71.55,71.55,183120.0,71.2236,71.323,71.1242,71.1242,183120.0
2020-02-25 10:05:00,71.53,71.65,71.53,71.62,111320.0,71.1043,71.2236,71.1043,71.1937,111320.0
2020-02-25 10:10:00,71.58,71.62,71.51,71.62,200840.0,71.154,71.1937,71.0844,71.1937,200840.0
2020-02-25 10:15:00,71.64,71.7,71.54,71.54,176000.0,71.2136,71.2733,71.1142,71.1142,176000.0
2020-02-25 10:20:00,71.5,71.53,71.28,71.28,137360.0,71.0745,71.1043,70.8558,70.8558,137360.0
2020-02-25 10:25:00,71.27,71.36,71.11,71.24,255740.0,70.8458,70.9353,70.6868,70.816,255740.0
2020-02-25 10:30:00,71.23,71.31,70.96,71.24,270760.0,70.8061,70.8856,70.5377,70.816,270760.0
2020-02-25 10:35:00,71.21,71.32,71.03,71.25,204960.0,70.7862,70.8955,70.6072,70.8259,204960.0
2020-02-25 10:40:00,71.21,71.42,71.13,71.39,268060.0,70.7862,70.9949,70.7067,70.9651,268060.0
2020-02-25 10:45:00,71.35,71.44,71.12,71.12,246160.0,70.9253,71.0148,70.6967,70.6967,246160.0
2020-02-25 10:50:00,71.12,71.13,70.9,71.02,322580.0,70.6967,70.7067,70.478,70.5973,322580.0
2020-02-25 10:55:00,71.02,71.16,70.93,71.09,247380.0,70.5973,70.7365,70.5078,70.6669,247380.0
2020-02-25 11:00:00,71.12,71.23,70.97,70.97,265720.0,70.6967,70.8061,70.5476,70.5476,265720.0
2020-02-25 11:05:00,70.95,71.15,70.8,70.83,365460.0,70.5277,70.7265,70.3786,70.4084,365460.0
2020-02-25 11:10:00,70.87,71.08,70.85,71.0,277700.0,70.4482,70.6569,70.4283,70.5774,277700.0
2020-02-25 11:15:00,70.97,70.98,70.75,70.9,387300.0,70.5476,70.5575,70.3289,70.478,387300.0
2020-02-25 11:20:00,70.86,70.95,70.77,70.95,231000.0,70.4383,70.5277,70.3488,70.5277,231000.0
2020-02-25 11:25:00,70.97,71.07,70.86,70.99,169000.0,70.5476,70.647,70.4383,70.5675,169000.0
2020-02-25 11:30:00,70.89,71.09,70.84,71.0,201120.0,70.4681,70.6669,70.4184,70.5774,201120.0
2020-02-25 11:35:00,71.01,71.12,70.91,71.05,245940.0,70.5874,70.6967,70.488,70.6271,245940.0
2020-02-25 11:40:00,71.08,71.08,70.86,70.86,274640.0,70.6569,70.6569,70.4383,70.4383,274640.0
2020-02-25 11:45:00,70.85,71.26,70.85,71.19,266880.0,70.4283,70.8359,70.4283,70.7663,266880.0
2020-02-25 11:50:00,71.19,71.39,71.14,71.39,209100.0,70.7663,70.9651,70.7166,70.9651,209100.0
2020-02-25 11:55:00,71.37,71.45,71.27,71.38,297840.0,70.9452,71.0247,70.8458,70.9552,297840.0
2020-02-25 12:00:00,71.38,71.46,71.28,71.34,256680.0,70.9552,71.0347,70.8558,70.9154,256680.0
2020-02-25 12:05:00,71.37,71.43,71.3,71.4,159000.0,70.9452,71.0049,70.8756,70.975,159000.0
2020-02-25 12:10:00,71.41,71.47,71.35,71.35,270080.0,70.985,71.0446,70.9253,70.9253,270080.0
2020-02-25 12:15:00,71.34,71.36,71.12,71.14,243120.0,70.9154,70.9353,70.6967,70.7166,243120.0
2020-02-25 12:20:00,71.12,71.17,71.05,71.1,189680.0,70.6967,70.7464,70.6271,70.6768,189680.0
2020-02-25 12:25:00,71.03,71.1,70.98,70.98,162820.0,70.6072,70.6768,70.5575,70.5575,162820.0
2020-02-25 12:30:00,71.0,71.14,71.0,71.13,133400.0,70.5774,70.7166,70.5774,70.7067,133400.0
2020-02-25 12:35:00,71.11,71.22,71.11,71.16,95460.0,70.6868,70.7961,70.6868,70.7365,95460.0
2020-02-25 12:40:00,71.15,71.21,70.86,70.9,208620.0,70.7265,70.7862,70.4383,70.478,208620.0
2020-02-25 12:45:00,70.85,70.89,70.74,70.8,184660.0,70.4283,70.4681,70.319,70.3786,184660.0
2020-02-25 12:50:00,70.77,70.87,70.73,70.87,156300.0,70.3488,70.4482,70.309,70.4482,156300.0
2020-02-25 12:55:00,70.86,70.89,70.74,70.77,139740.0,70.4383,70.4681,70.319,70.3488,139740.0
2020-02-25 13:00:00,70.74,70.76,70.53,70.61,213740.0,70.319,70.3389,70.1102,70.1897,213740.0
2020-02-25 13:05:00,70.66,70.77,70.56,70.75,139700.0,70.2394,70.3488,70.14,70.3289,139700.0
2020-02-25 13:10:00,70.71,70.82,70.66,70.69,176720.0,70.2892,70.3985,70.2394,70.2693,176720.0
2020-02-25 13:15:00,70.67,70.74,70.39,70.43,218480.0,70.2494,70.319,69.9711,70.0108,218480.0
2020-02-25 13:20:00,70.43,70.54,70.4,70.48,111960.0,70.0108,70.1202,69.981,70.0605,111960.0
2020-02-25 13:25:00,70.51,70.58,70.45,70.5,160200.0,70.0903,70.1599,70.0307,70.0804,160200.0
2020-02-25 13:30:00,70.5,70.64,70.44,70.64,192580.0,70.0804,70.2196,70.0208,70.2196,192580.0
2020-02-25 13:35:00,70.61,70.63,70.49,70.52,200200.0,70.1897,70.2096,70.0705,70.1003,200200.0
2020-02-25 13:40:00,70.45,70.55,70.35,70.53,101360.0,70.0307,70.1301,69.9313,70.1102,101360.0
2020-02-25 13:45:00,70.46,70.57,70.45,70.45,128680.0,70.0406,70.15,70.0307,70.0307,128680.0
2020-02-25 13:50:00,70.48,70.61,70.39,70.45,139060.0,70.0605,70.1897,69.9711,70.0307,139060.0
2020-02-25 13:55:00,70.43,70.43,70.27,70.28,286840.0,70.0108,70.0108,69.8518,69.8617,286840.0
2020-02-25 14:00:00,70.3,70.31,70.04,70.13,288320.0,69.8816,69.8915,69.6231,69.7126,288320.0
2020-02-25 14:05:00,70.19,70.29,69.83,69.89,246840.0,69.7722,69.8717,69.4144,69.474,246840.0
2020-02-25 14:10:00,69.92,70.07,69.76,70.03,166100.0,69.5039,69.653,69.3448,69.6132,166100.0
2020-02-25 14:15:00,70.0,70.04,69.7,69.77,250200.0,69.5834,69.6231,69.2852,69.3547,250200.0
2020-02-25 14:20:00,69.75,69.87,69.7,69.74,183200.0,69.3349,69.4542,69.2852,69.3249,183200.0
2020-02-25 14:25:00,69.74,69.85,69.6,69.6,200600.0,69.3249,69.4343,69.1858,69.1858,200600.0
2020-02-25 14:30:00,69.64,69.71,69.4,69.57,339980.0,69.2255,69.2951,68.9869,69.1559,339980.0
2020-02-25 14:35:00,69.61,69.72,69.51,69.51,202820.0,69.1957,69.305,69.0963,69.0963,202820.0
2020-02-25 14:40:00,69.53,70.01,69.49,70.01,290140.0,69.1162,69.5933,69.0764,69.5933,290140.0
2020-02-25 14:45:00,69.97,70.07,69.81,70.06,380260.0,69.5536,69.653,69.3945,69.643,380260.0
2020-02-25 14:50:00,70.11,70.2,69.95,70.2,239740.0,69.6927,69.7822,69.5337,69.7822,239740.0
2020-02-25 14:55:00,70.23,70.23,70.09,70.11,214980.0,69.812,69.812,69.6728,69.6927,214980.0
2020-02-25 15:00:00,70.19,70.41,70.1,70.13,390780.0,69.7722,69.9909,69.6828,69.7126,390780.0
2020-02-25 15:05:00,70.15,70.4,70.13,70.14,192080.0,69.7325,69.981,69.7126,69.7225,192080.0
2020-02-25 15:10:00,70.15,70.15,69.88,69.94,155820.0,69.7325,69.7325,69.4641,69.5237,155820.0
2020-02-25 15:15:00,69.94,69.95,69.63,69.72,274800.0,69.5237,69.5337,69.2156,69.305,274800.0
2020-02-25 15:20:00,69.75,69.78,69.45,69.55,381100.0,69.3349,69.3647,69.0367,69.1361,381100.0
2020-02-25 15:25:00,69.55,69.71,69.5,69.58,231000.0,69.1361,69.2951,69.0864,69.1659,231000.0
2020-02-25 15:30:00,69.56,69.56,69.23,69.38,412820.0,69.146,69.146,68.818,68.9671,412820.0
2020-02-25 15:35:00,69.34,69.35,69.12,69.19,281360.0,68.9273,68.9372,68.7086,68.7782,281360.0
2020-02-25 15:40:00,69.19,69.46,69.19,69.31,256360.0,68.7782,69.0466,68.7782,68.8975,256360.0
2020-02-25 15:45:00,69.37,69.68,69.37,69.44,358400.0,68.9571,69.2653,68.9571,69.0267,358400.0
2020-02-25 15:50:00,69.44,69.61,69.29,69.39,596280.0,69.0267,69.1957,68.8776,68.977,596280.0
2020-02-25 15:55:00,69.42,69.51,69.25,69.4,1540760.0,69.0068,69.0963,68.8378,68.9869,1540760.0
2020-02-26 09:30:00,69.81,70.2,69.57,70.13,1694280.0,69.3945,69.7822,69.1559,69.7126,1694280.0
2020-02-26 09:35:00,70.12,70.34,70.12,70.29,493020.0,69.7027,69.9214,69.7027,69.8717,493020.0
2020-02-26 09:40:00,70.27,70.72,70.16,70.49,533800.0,69.8518,70.2991,69.7424,70.0705,533800.0
2020-02-26 09:45:00,70.56,70.56,70.28,70.33,295720.0,70.14,70.14,69.8617,69.9114,295720.0
2020-02-26 09:50:00,70.35,70.38,70.2,70.35,312420.0,69.9313,69.9611,69.7822,69.9313,312420.0
2020-02-26 09:55:00,70.3,70.34,70.12,70.14,333280.0,69.8816,69.9214,69.7027,69.7225,333280.0
2020-02-26 10:00:00,70.17,70.24,70.02,70.05,200620.0,69.7524,69.8219,69.6033,69.6331,200620.0
2020-02-26 10:05:00,70.02,70.05,69.94,70.0,354000.0,69.6033,69.6331,69.5237,69.5834,354000.0
2020-02-26 10:10:00,69.98,70.13,69.78,70.11,224120.0,69.5635,69.7126,69.3647,69.6927,224120.0
2020-02-26 10:15:00,70.11,70.35,70.11,70.26,406740.0,69.6927,69.9313,69.6927,69.8418,406740.0
2020-02-26 10:20:00,70.22,70.41,70.22,70.41,188660.0,69.8021,69.9909,69.8021,69.9909,188660.0
2020-02-26 10:25:00,70.4,70.55,70.31,70.31,280020.0,69.981,70.1301,69.8915,69.8915,280020.0
2020-02-26 10:30:00,70.31,70.5,70.29,70.49,206760.0,69.8915,70.0804,69.8717,70.0705,206760.0
2020-02-26 10:35:00,70.51,70.61,70.44,70.49,202700.0,70.0903,70.1897,70.0208,70.0705,202700.0
2020-02-26 10:40:00,70.47,70.77,70.43,70.77,240020.0,70.0506,70.3488,70.0108,70.3488,240020.0
2020-02-26 10:45:00,70.74,70.79,70.56,70.67,216180.0,70.319,70.3687,70.14,70.2494,216180.0
2020-02-26 10:50:00,70.66,70.76,70.62,70.67,266540.0,70.2394,70.3389,70.1997,70.2494,266540.0
2020-02-26 10:55:00,70.61,70.69,70.43,70.43,262960.0,70.1897,70.2693,70.0108,70.0108,262960.0
2020-02-26 11:00:00,70.43,70.43,70.28,70.3,123100.0,70.0108,70.0108,69.8617,69.8816,123100.0
2020-02-26 11:05:00,70.29,70.36,70.2,70.23,187780.0,69.8717,69.9412,69.7822,69.812,187780.0
2020-02-26 11:10:00,70.22,70.22,70.14,70.2,131040.0,69.8021,69.8021,69.7225,69.7822,131040.0
2020-02-26 11:15:00,70.17,70.36,70.17,70.36,159480.0,69.7524,69.9412,69.7524,69.9412,159480.0
2020-02-26 11:20:00,70.34,70.56,70.33,70.52,128020.0,69.9214,70.14,69.9114,70.1003,128020.0
2020-02-26 11:25:00,70.55,70.58,70.47,70.51,151060.0,70.1301,70.1599,70.0506,70.0903,151060.0
2020-02-26 11:30:00,70.51,70.59,70.41,70.59,438660.0,70.0903,70.1699,69.9909,70.1699,438660.0
2020-02-26 11:35:00,70.58,70.64,70.43,70.6,240720.0,70.1599,70.2196,70.0108,70.1798,240720.0
2020-02-26 11:40:00,70.57,70.67,70.47,70.49,228300.0,70.15,70.2494,70.0506,70.0705,228300.0
2020-02-26 11:45:00,70.51,70.51,70.34,70.35,299180.0,70.0903,70.0903,69.9214,69.9313,299180.0
2020-02-26 11:50:00,70.37,70.37,70.18,70.18,214960.0,69.9512,69.9512,69.7623,69.7623,214960.0
2020-02-26 11:55:00,70.18,70.28,70.15,70.22,193180.0,69.7623,69.8617,69.7325,69.8021,193180.0
2020-02-26 12:00:00,70.22,70.27,69.94,69.94,309380.0,69.8021,69.8518,69.5237,69.5237,309380.0
2020-02-26 12:05:00,70.0,70.02,69.72,69.8,258020.0,69.5834,69.6033,69.305,69.3846,258020.0
2020-02-26 12:10:00,69.78,69.86,69.7,69.78,241300.0,69.3647,69.4442,69.2852,69.3647,241300.0
2020-02-26 12:15:00,69.78,69.82,69.57,69.79,371000.0,69.3647,69.4044,69.1559,69.3746,371000.0
2020-02-26 12:20:00,69.84,70.04,69.79,69.84,252860.0,69.4243,69.6231,69.3746,69.4243,252860.0
2020-02-26 12:25:00,69.87,69.88,69.71,69.82,227460.0,69.4542,69.4641,69.2951,69.4044,227460.0
2020-02-26 12:30:00,69.96,70.03,69.95,69.97,234180.0,69.5436,69.6132,69.5337,69.5536,234180.0
2020-02-26 12:35:00,70.0,70.06,69.73,69.73,333040.0,69.5834,69.643,69.315,69.315,333040.0
2020-02-26 12:40:00,69.66,69.75,69.58,69.6,214380.0,69.2454,69.3349,69.1659,69.1858,214380.0
2020-02-26 12:45:00,69.62,69.92,69.62,69.82,191180.0,69.2056,69.5039,69.2056,69.4044,191180.0
2020-02-26 12:50:00,69.83,69.89,69.7,69.74,122000.0,69.4144,69.474,69.2852,69.3249,122000.0
2020-02-26 12:55:00,69.75,69.82,69.64,69.76,149640.0,69.3349,69.4044,69.2255,69.3448,149640.0
2020-02-26 13:00:00,69.78,69.93,69.78,69.89,162840.0,69.3647,69.5138,69.3647,69.474,162840.0
2020-02-26 13:05:00,69.9,69.92,69.71,69.71,138000.0,69.484,69.5039,69.2951,69.2951,138000.0
2020-02-26 13:10:00,69.73,69.79,69.67,69.72,161780.0,69.315,69.3746,69.2553,69.305,161780.0
2020-02-26 13:15:00,69.76,69.84,69.69,69.73,178560.0,69.3448,69.4243,69.2752,69.315,178560.0
2020-02-26 13:20:00,69.75,69.85,69.71,69.75,97760.0,69.3349,69.4343,69.2951,69.3349,97760.0
2020-02-26 13:25:00,69.79,69.85,69.73,69.82,216200.0,69.3746,69.4343,69.315,69.4044,216200.0
2020-02-26 13:30:00,69.8,69.8,69.42,69.43,167280.0,69.3846,69.3846,69.0068,69.0168,167280.0
2020-02-26 13:35:00,69.44,69.47,69.11,69.14,347580.0,69.0267,69.0565,68.6987,68.7285,347580.0
2020-02-26 13:40:00,69.12,69.17,68.95,69.0,336680.0,68.7086,68.7583,68.5396,68.5893,336680.0
2020-02-26 13:45:00,69.01,69.6,68.99,69.52,228120.0,68.5993,69.1858,68.5794,69.1062,228120.0
2020-02-26 13:50:00,69.49,69.6,69.38,69.43,208520.0,69.0764,69.1858,68.9671,69.0168,208520.0
2020-02-26 13:55:00,69.43,69.44,69.16,69.22,270620.0,69.0168,69.0267,68.7484,68.808,270620.0
2020-02-26 14:00:00,69.22,69.56,69.12,69.31,269060.0,68.808,69.146,68.7086,68.8975,269060.0
2020-02-26 14:05:00,69.3,69.57,69.3,69.37,161900.0,68.8875,69.1559,68.8875,68.9571,161900.0
2020-02-26 14:10:00,69.42,69.66,69.33,69.66,141440.0,69.0068,69.2454,68.9174,69.2454,141440.0
2020-02-26 14:15:00,69.63,69.64,69.38,69.43,245280.0,69.2156,69.2255,68.9671,69.0168,245280.0
2020-02-26 14:20:00,69.44,69.64,69.43,69.62,189960.0,69.0267,69.2255,69.0168,69.2056,189960.0
2020-02-26 14:25:00,69.65,69.76,69.62,69.62,219800.0,69.2355,69.3448,69.2056,69.2056,219800.0
2020-02-26 14:30:00,69.63,69.78,69.54,69.61,415420.0,69.2156,69.3647,69.1261,69.1957,415420.0
2020-02-26 14:35:00,69.64,69.77,69.59,69.72,155000.0,69.2255,69.3547,69.1758,69.305,155000.0
2020-02-26 14:40:00,69.72,69.72,69.56,69.59,282680.0,69.305,69.305,69.146,69.1758,282680.0
2020-02-26 14:45:00,69.63,69.82,69.62,69.8,165080.0,69.2156,69.4044,69.2056,69.3846,165080.0
2020-02-26 14:50:00,69.76,69.76,69.61,69.75,243740.0,69.3448,69.3448,69.1957,69.3349,243740.0
2020-02-26 14:55:00,69.73,69.83,69.62,69.65,266560.0,69.315,69.4144,69.2056,69.2355,266560.0
2020-02-26 15:00:00,69.62,69.9,69.62,69.85,330240.0,69.2056,69.484,69.2056,69.4343,330240.0
2020-02-26 15:05:00,69.79,69.86,69.7,69.86,214000.0,69.3746,69.4442,69.2852,69.4442,214000.0
2020-02-26 15:10:00,69.87,70.07,69.84,69.92,460860.0,69.4542,69.653,69.4243,69.5039,460860.0
2020-02-26 15:15:00,69.9,70.18,69.9,70.16,248480.0,69.484,69.7623,69.484,69.7424,248480.0
2020-02-26 15:20:00,70.16,70.19,70.0,70.06,218080.0,69.7424,69.7722,69.5834,69.643,218080.0
2020-02-26 15:25:00,70.05,70.05,69.89,70.0,168220.0,69.6331,69.6331,69.474,69.5834,168220.0
2020-02-26 15:30:00,70.0,70.01,69.75,69.77,251440.0,69.5834,69.5933,69.3349,69.3547,251440.0
2020-02-26 15:35:00,69.79,70.0,69.78,69.97,358780.0,69.3746,69.5834,69.3647,69.5536,358780.0
2020-02-26 15:40:00,69.96,69.96,69.8,69.91,244800.0,69.5436,69.5436,69.3846,69.4939,244800.0
2020-02-26 15:45:00,69.91,69.92,69.73,69.75,256500.0,69.4939,69.5039,69.315,69.3349,256500.0
2020-02-26 15:50:00,69.75,69.93,69.72,69.82,573700.0,69.3349,69.5138,69.305,69.4044,573700.0
2020-02-26 15:55:00,69.77,69.77,69.58,69.67,647560.0,69.3547,69.3547,69.1659,69.2553,647560.0
2020-02-27 09:30:00,68.14,68.14,67.69,67.75,1617960.0,67.7344,67.7344,67.2871,67.3468,1617960.0
2020-02-27 09:35:00,67.64,68.0,67.16,67.94,983880.0,67.2374,67.5953,66.7603,67.5356,983880.0
2020-02-27 09:40:00,68.0,68.0,67.71,67.79,419700.0,67.5953,67.5953,67.307,67.3865,419700.0
2020-02-27 09:45:00,67.7,67.79,67.5,67.66,604560.0,67.2971,67.3865,67.0983,67.2573,604560.0
2020-02-27 09:50:00,67.63,68.05,67.57,67.88,484800.0,67.2275,67.645,67.1678,67.476,484800.0
2020-02-27 09:55:00,67.93,68.15,67.89,67.95,367240.0,67.5257,67.7444,67.4859,67.5456,367240.0
2020-02-27 10:00:00,67.9,68.08,67.68,67.75,547800.0,67.4959,67.6748,67.2772,67.3468,547800.0
2020-02-27 10:05:00,67.76,67.96,67.68,67.79,415260.0,67.3567,67.5555,67.2772,67.3865,415260.0
2020-02-27 10:10:00,67.89,68.0,67.74,67.87,433560.0,67.4859,67.5953,67.3368,67.4661,433560.0
2020-02-27 10:15:00,67.87,67.89,67.7,67.78,282180.0,67.4661,67.4859,67.2971,67.3766,282180.0
2020-02-27 10:20:00,67.78,67.95,67.71,67.89,313520.0,67.3766,67.5456,67.307,67.4859,313520.0
2020-02-27 10:25:00,67.87,67.87,67.56,67.6,532280.0,67.4661,67.4661,67.1579,67.1977,532280.0
2020-02-27 10:30:00,67.56,67.56,67.05,67.05,471740.0,67.1579,67.1579,66.6509,66.6509,471740.0
2020-02-27 10:35:00,67.05,67.42,67.02,67.41,305720.0,66.6509,67.0187,66.6211,67.0088,305720.0
2020-02-27 10:40:00,67.41,67.52,67.26,67.35,356500.0,67.0088,67.1181,66.8597,66.9491,356500.0
2020-02-27 10:45:00,67.29,67.69,67.29,67.69,415120.0,66.8895,67.2871,66.8895,67.2871,415120.0
2020-02-27 10:50:00,67.7,67.76,67.51,67.65,761100.0,67.2971,67.3567,67.1082,67.2474,761100.0
2020-02-27 10:55:00,67.64,68.0,67.57,67.98,265040.0,67.2374,67.5953,67.1678,67.5754,265040.0
2020-02-27 11:00:00,67.97,68.23,67.94,68.04,472960.0,67.5655,67.8239,67.5356,67.635,472960.0
2020-02-27 11:05:00,68.06,68.32,67.99,68.27,431680.0,67.6549,67.9134,67.5853,67.8637,431680.0
2020-02-27 11:10:00,68.24,68.33,67.91,68.12,375860.0,67.8339,67.9233,67.5058,67.7146,375860.0
2020-02-27 11:15:00,68.12,68.21,67.95,68.18,349000.0,67.7146,67.804,67.5456,67.7742,349000.0
2020-02-27 11:20:00,68.17,68.17,67.86,67.89,365500.0,67.7643,67.7643,67.4561,67.4859,365500.0
2020-02-27 11:25:00,67.89,67.95,67.63,67.63,308420.0,67.4859,67.5456,67.2275,67.2275,308420.0
2020-02-27 11:30:00,67.62,67.79,67.55,67.55,223820.0,67.2175,67.3865,67.148,67.148,223820.0
2020-02-27 11:35:00,67.57,67.61,67.4,67.48,276740.0,67.1678,67.2076,66.9989,67.0784,276740.0
2020-02-27 11:40:00,67.48,67.65,67.41,67.44,181660.0,67.0784,67.2474,67.0088,67.0386,181660.0
2020-02-27 11:45:00,67.4,67.62,67.24,67.58,174980.0,66.9989,67.2175,66.8398,67.1778,174980.0
2020-02-27 11:50:00,67.56,67.69,67.49,67.64,227960.0,67.1579,67.2871,67.0883,67.2374,227960.0
2020-02-27 11:55:00,67.64,67.85,67.59,67.81,255140.0,67.2374,67.4462,67.1877,67.4064,255140.0
2020-02-27 12:00:00,67.73,67.84,67.66,67.68,309360.0,67.3269,67.4362,67.2573,67.2772,309360.0
2020-02-27 12:05:00,67.69,67.95,67.69,67.86,342960.0,67.2871,67.5456,67.2871,67.4561,342960.0
2020-02-27 12:10:00,67.88,68.1,67.88,68.09,237060.0,67.476,67.6947,67.476,67.6847,237060.0
2020-02-27 12:15:00,68.09,68.15,67.93,68.13,242500.0,67.6847,67.7444,67.5257,67.7245,242500.0
2020-02-27 12:20:00,68.08,68.1,67.71,67.82,230000.0,67.6748,67.6947,67.307,67.4164,230000.0
2020-02-27 12:25:00,67.85,68.02,67.81,68.02,217280.0,67.4462,67.6152,67.4064,67.6152,217280.0
2020-02-27 12:30:00,68.03,68.26,68.01,68.2,251920.0,67.6251,67.8537,67.6052,67.7941,251920.0
2020-02-27 12:35:00,68.21,68.59,68.2,68.56,370040.0,67.804,68.1818,67.7941,68.1519,370040.0
2020-02-27 12:40:00,68.55,68.55,68.37,68.37,288960.0,68.142,68.142,67.9631,67.9631,288960.0
2020-02-27 12:45:00,68.34,68.51,68.25,68.5,205100.0,67.9333,68.1022,67.8438,68.0923,205100.0
2020-02-27 12:50:00,68.46,68.54,68.29,68.46,110400.0,68.0525,68.1321,67.8836,68.0525,110400.0
2020-02-27 12:55:00,68.42,68.44,68.12,68.15,136100.0,68.0128,68.0327,67.7146,67.7444,136100.0
2020-02-27 13:00:00,68.1,68.31,68.01,68.3,74600.0,67.6947,67.9034,67.6052,67.8935,74600.0
2020-02-27 13:05:00,68.31,68.34,68.16,68.34,164160.0,67.9034,67.9333,67.7543,67.9333,164160.0
2020-02-27 13:10:00,68.36,68.46,68.33,68.4,232040.0,67.9531,68.0525,67.9233,67.9929,232040.0
2020-02-27 13:15:00,68.38,68.38,68.12,68.22,238300.0,67.973,67.973,67.7146,67.814,238300.0
2020-02-27 13:20:00,68.2,68.23,68.01,68.09,247840.0,67.7941,67.8239,67.6052,67.6847,247840.0
2020-02-27 13:25:00,68.11,68.25,67.9,67.9,206140.0,67.7046,67.8438,67.4959,67.4959,206140.0
2020-02-27 13:30:00,67.99,68.06,67.83,67.83,116880.0,67.5853,67.6549,67.4263,67.4263,116880.0
2020-02-27 13:35:00,67.84,67.85,67.6,67.69,148640.0,67.4362,67.4462,67.1977,67.2871,148640.0
2020-02-27 13:40:00,67.81,67.81,67.21,67.33,251740.0,67.4064,67.4064,66.81,66.9293,251740.0
2020-02-27 13:45:00,67.32,67.66,67.31,67.66,93000.0,66.9193,67.2573,66.9094,67.2573,93000.0
2020-02-27 13:50:00,67.64,67.8,67.38,67.78,150040.0,67.2374,67.3965,66.979,67.3766,150040.0
2020-02-27 13:55:00,67.74,67.83,67.32,67.39,203680.0,67.3368,67.4263,66.9193,66.9889,203680.0
2020-02-27 14:00:00,67.36,67.49,67.21,67.29,199060.0,66.9591,67.0883,66.81,66.8895,199060.0
2020-02-27 14:05:00,67.33,67.4,67.09,67.09,264760.0,66.9293,66.9989,66.6907,66.6907,264760.0
2020-02-27 14:10:00,67.05,67.36,67.03,67.32,207820.0,66.6509,66.9591,66.6311,66.9193,207820.0
2020-02-27 14:15:00,67.4,67.42,67.1,67.1,244520.0,66.9989,67.0187,66.7006,66.7006,244520.0
2020-02-27 14:20:00,67.1,67.37,67.1,67.37,128120.0,66.7006,66.969,66.7006,66.969,128120.0
2020-02-27 14:25:00,67.34,67.55,67.33,67.55,244360.0,66.9392,67.148,66.9293,67.148,244360.0
2020-02-27 14:30:00,67.53,67.53,67.26,67.37,296100.0,67.1281,67.1281,66.8597,66.969,296100.0
2020-02-27 14:35:00,67.34,67.44,67.26,67.26,240540.0,66.9392,67.0386,66.8597,66.8597,240540.0
2020-02-27 14:40:00,67.32,67.4,67.2,67.36,342840.0,66.9193,66.9989,66.8,66.9591,342840.0
2020-02-27 14:45:00,67.33,67.33,67.17,67.29,180100.0,66.9293,66.9293,66.7702,66.8895,180100.0
2020-02-27 14:50:00,67.32,67.32,67.17,67.23,221180.0,66.9193,66.9193,66.7702,66.8299,221180.0
2020-02-27 14:55:00,67.19,67.19,67.0,67.02,693820.0,66.7901,66.7901,66.6012,66.6211,693820.0
2020-02-27 15:00:00,67.03,67.03,66.75,66.98,358460.0,66.6311,66.6311,66.3527,66.5814,358460.0
2020-02-27 15:05:00,66.98,67.32,66.97,67.31,194460.0,66.5814,66.9193,66.5714,66.9094,194460.0
2020-02-27 15:10:00,67.33,67.39,67.27,67.28,232300.0,66.9293,66.9889,66.8696,66.8796,232300.0
2020-02-27 15:15:00,67.27,67.34,67.09,67.09,343280.0,66.8696,66.9392,66.6907,66.6907,343280.0
2020-02-27 15:20:00,67.11,67.23,66.92,66.92,253820.0,66.7106,66.8299,66.5217,66.5217,253820.0
2020-02-27 15:25:00,66.95,67.05,66.79,66.79,304920.0,66.5515,66.6509,66.3925,66.3925,304920.0
2020-02-27 15:30:00,66.78,66.8,66.6,66.76,382860.0,66.3825,66.4024,66.2036,66.3627,382860.0
2020-02-27 15:35:00,66.76,66.79,66.56,66.58,377680.0,66.3627,66.3925,66.1639,66.1837,377680.0
2020-02-27 15:40:00,66.57,66.63,66.46,66.47,402060.0,66.1738,66.2334,66.0644,66.0744,402060.0
2020-02-27 15:45:00,66.47,66.72,66.47,66.56,452240.0,66.0744,66.3229,66.0744,66.1639,452240.0
2020-02-27 15:50:00,66.6,66.62,66.22,66.25,1037640.0,66.2036,66.2235,65.8259,65.8557,1037640.0
2020-02-27 15:55:00,66.27,66.34,65.86,65.87,1673460.0,65.8756,65.9452,65.468,65.478,1673460.0
2020-02-28 09:30:00,63.78,65.06,63.69,64.8,3038240.0,63.4004,64.6728,63.3109,64.4143,3038240.0
2020-02-28 09:35:00,64.74,65.25,64.67,65.03,796760.0,64.3547,64.8616,64.2851,64.643,796760.0
2020-02-28 09:40:00,64.99,65.13,64.64,64.64,697020.0,64.6032,64.7424,64.2553,64.2553,697020.0
2020-02-28 09:45:00,64.55,64.95,64.44,64.65,513880.0,64.1658,64.5634,64.0565,64.2652,513880.0
2020-02-28 09:50:00,64.67,64.91,64.23,64.27,541240.0,64.2851,64.5237,63.8477,63.8875,541240.0
2020-02-28 09:55:00,64.28,64.28,63.75,64.09,476220.0,63.8974,63.8974,63.3706,63.7086,476220.0
2020-02-28 10:00:00,64.02,64.09,63.55,63.61,903320.0,63.639,63.7086,63.1718,63.2314,903320.0
2020-02-28 10:05:00,63.64,64.0,63.6,63.97,1017920.0,63.2612,63.6191,63.2215,63.5893,1017920.0
2020-02-28 10:10:00,64.04,64.1,63.69,63.85,373020.0,63.6589,63.7185,63.3109,63.47,373020.0
2020-02-28 10:15:00,63.86,64.42,63.81,64.42,1037220.0,63.4799,64.0366,63.4302,64.0366,1037220.0
2020-02-28 10:20:00,64.36,64.46,64.1,64.32,270760.0,63.9769,64.0764,63.7185,63.9372,270760.0
2020-02-28 10:25:00,64.35,64.49,63.88,63.95,415240.0,63.967,64.1062,63.4998,63.5694,415240.0
2020-02-28 10:30:00,63.87,64.21,63.86,64.21,438200.0,63.4899,63.8278,63.4799,63.8278,438200.0
2020-02-28 10:35:00,64.25,64.31,63.77,63.91,604640.0,63.8676,63.9272,63.3905,63.5296,604640.0
2020-02-28 10:40:00,63.88,63.97,63.71,63.84,688560.0,63.4998,63.5893,63.3308,63.46,688560.0
2020-02-28 10:45:00,63.82,64.05,63.75,63.9,385420.0,63.4402,63.6688,63.3706,63.5197,385420.0
2020-02-28 10:50:00,63.9,64.44,63.9,64.38,268540.0,63.5197,64.0565,63.5197,63.9968,268540.0
2020-02-28 10:55:00,64.41,64.44,64.18,64.36,202360.0,64.0266,64.0565,63.798,63.9769,202360.0
2020-02-28 11:00:00,64.38,64.44,64.01,64.12,463180.0,63.9968,64.0565,63.629,63.7384,463180.0
2020-02-28 11:05:00,64.11,64.11,63.82,63.92,345820.0,63.7284,63.7284,63.4402,63.5396,345820.0
2020-02-28 11:10:00,63.97,64.34,63.89,64.22,321840.0,63.5893,63.9571,63.5097,63.8378,321840.0
2020-02-28 11:15:00,64.34,64.69,64.25,64.65,350060.0,63.9571,64.305,63.8676,64.2652,350060.0
2020-02-28 11:20:00,64.68,64.83,64.52,64.82,297900.0,64.295,64.4441,64.136,64.4342,297900.0
2020-02-28 11:25:00,64.79,65.04,64.75,65.04,345640.0,64.4044,64.6529,64.3646,64.6529,345640.0
2020-02-28 11:30:00,65.05,65.27,64.98,65.27,330900.0,64.6628,64.8815,64.5933,64.8815,330900.0
2020-02-28 11:35:00,65.25,65.5,65.21,65.48,194780.0,64.8616,65.1102,64.8219,65.0903,194780.0
2020-02-28 11:40:00,65.46,66.1,65.41,65.9,449880.0,65.0704,65.7066,65.0207,65.5078,449880.0
2020-02-28 11:45:00,65.88,65.91,65.34,65.37,457720.0,65.4879,65.5177,64.9511,64.9809,457720.0
2020-02-28 11:50:00,65.55,65.55,65.02,65.09,296700.0,65.1599,65.1599,64.633,64.7026,296700.0
2020-02-28 11:55:00,65.15,65.33,64.95,65.12,284860.0,64.7622,64.9412,64.5634,64.7324,284860.0
2020-02-28 12:00:00,65.16,65.22,64.94,65.09,496720.0,64.7722,64.8318,64.5535,64.7026,496720.0
2020-02-28 12:05:00,65.2,65.28,65.01,65.1,195460.0,64.8119,64.8915,64.6231,64.7125,195460.0
2020-02-28 12:10:00,65.13,65.25,65.08,65.16,267740.0,64.7424,64.8616,64.6927,64.7722,267740.0
2020-02-28 12:15:00,65.12,65.12,64.8,65.02,173460.0,64.7324,64.7324,64.4143,64.633,173460.0
2020-02-28 12:20:00,65.09,65.18,65.01,65.01,87800.0,64.7026,64.7921,64.6231,64.6231,87800.0
2020-02-28 12:25:00,65.0,65.32,64.89,65.31,145640.0,64.6131,64.9312,64.5038,64.9213,145640.0
2020-02-28 12:30:00,65.41,65.59,65.36,65.5,198360.0,65.0207,65.1996,64.971,65.1102,198360.0
2020-02-28 12:35:00,65.49,65.64,65.32,65.51,151600.0,65.1002,65.2493,64.9312,65.1201,151600.0
2020-02-28 12:40:00,65.49,65.66,65.39,65.4,204000.0,65.1002,65.2692,65.0008,65.0108,204000.0
2020-02-28 12:45:00,65.38,65.45,65.04,65.18,149680.0,64.9909,65.0605,64.6529,64.7921,149680.0
2020-02-28 12:50:00,65.12,65.33,65.1,65.24,136320.0,64.7324,64.9412,64.7125,64.8517,136320.0
2020-02-28 12:55:00,65.35,65.64,65.26,65.62,258400.0,64.9611,65.2493,64.8716,65.2294,258400.0
2020-02-28 13:00:00,65.58,65.82,65.56,65.56,178700.0,65.1897,65.4283,65.1698,65.1698,178700.0
2020-02-28 13:05:00,65.56,65.85,65.54,65.81,152000.0,65.1698,65.4581,65.1499,65.4183,152000.0
2020-02-28 13:10:00,65.81,65.81,65.31,65.39,147200.0,65.4183,65.4183,64.9213,65.0008,147200.0
2020-02-28 13:15:00,65.35,65.59,65.35,65.5,192020.0,64.9611,65.1996,64.9611,65.1102,192020.0
2020-02-28 13:20:00,65.47,65.47,65.25,65.39,192040.0,65.0803,65.0803,64.8616,65.0008,192040.0
2020-02-28 13:25:00,65.41,65.59,65.38,65.4,180900.0,65.0207,65.1996,64.9909,65.0108,180900.0
2020-02-28 13:30:00,65.35,65.35,64.95,64.95,259340.0,64.9611,64.9611,64.5634,64.5634,259340.0
2020-02-28 13:35:00,64.99,65.1,64.86,64.93,283100.0,64.6032,64.7125,64.474,64.5436,283100.0
2020-02-28 13:40:00,64.93,64.95,64.67,64.67,301740.0,64.5436,64.5634,64.2851,64.2851,301740.0
2020-02-28 13:45:00,64.7,64.82,64.45,64.74,281420.0,64.3149,64.4342,64.0664,64.3547,281420.0
2020-02-28 13:50:00,64.74,64.8,64.4,64.52,267600.0,64.3547,64.4143,64.0167,64.136,267600.0
2020-02-28 13:55:00,64.48,64.81,64.44,64.75,265820.0,64.0962,64.4243,64.0565,64.3646,265820.0
2020-02-28 14:00:00,64.76,64.76,64.36,64.36,267520.0,64.3746,64.3746,63.9769,63.9769,267520.0
2020-02-28 14:05:00,64.34,64.46,64.27,64.36,323580.0,63.9571,64.0764,63.8875,63.9769,323580.0
2020-02-28 14:10:00,64.4,64.63,64.4,64.53,220300.0,64.0167,64.2453,64.0167,64.1459,220300.0
2020-02-28 14:15:00,64.53,64.71,64.5,64.64,199860.0,64.1459,64.3249,64.1161,64.2553,199860.0
2020-02-28 14:20:00,64.69,65.07,64.53,64.85,252740.0,64.305,64.6827,64.1459,64.464,252740.0
2020-02-28 14:25:00,64.77,64.85,64.62,64.83,222800.0,64.3845,64.464,64.2354,64.4441,222800.0
2020-02-28 14:30:00,64.87,65.35,64.75,65.22,510820.0,64.4839,64.9611,64.3646,64.8318,510820.0
2020-02-28 14:35:00,65.18,65.25,64.93,65.0,258960.0,64.7921,64.8616,64.5436,64.6131,258960.0
2020-02-28 14:40:00,65.02,65.6,64.98,65.56,448840.0,64.633,65.2096,64.5933,65.1698,448840.0
2020-02-28 14:45:00,65.55,65.69,65.34,65.43,276780.0,65.1599,65.299,64.9511,65.0406,276780.0
2020-02-28 14:50:00,65.46,65.55,65.27,65.43,251740.0,65.0704,65.1599,64.8815,65.0406,251740.0
2020-02-28 14:55:00,65.38,65.42,65.08,65.26,226040.0,64.9909,65.0306,64.6927,64.8716,226040.0
2020-02-28 15:00:00,65.22,65.35,64.9,64.91,207640.0,64.8318,64.9611,64.5137,64.5237,207640.0
2020-02-28 15:05:00,64.84,65.23,64.7,64.88,386840.0,64.4541,64.8418,64.3149,64.4939,386840.0
2020-02-28 15:10:00,64.86,65.2,64.82,65.09,281000.0,64.474,64.8119,64.4342,64.7026,281000.0
2020-02-28 15:15:00,65.18,65.58,65.13,65.48,258460.0,64.7921,65.1897,64.7424,65.0903,258460.0
2020-02-28 15:20:00,65.49,65.55,65.22,65.31,269400.0,65.1002,65.1599,64.8318,64.9213,269400.0
2020-02-28 15:25:00,65.27,65.4,64.99,64.99,326460.0,64.8815,65.0108,64.6032,64.6032,326460.0
2020-02-28 15:30:00,64.9,65.33,64.85,65.12,336440.0,64.5137,64.9412,64.464,64.7324,336440.0
2020-02-28 15:35:00,65.12,65.23,64.99,65.22,331160.0,64.7324,64.8418,64.6032,64.8318,331160.0
2020-02-28 15:40:00,65.2,65.24,64.91,64.98,477340.0,64.8119,64.8517,64.5237,64.5933,477340.0
2020-02-28 15:45:00,64.98,65.65,64.98,65.65,547540.0,64.5933,65.2593,64.5933,65.2593,547540.0
2020-02-28 15:50:00,65.58,66.21,65.41,66.18,1641420.0,65.1897,65.8159,65.0207,65.7861,1641420.0
2020-02-28 15:55:00,66.2,67.06,66.17,67.06,2601800.0,65.806,66.6609,65.7762,66.6609,2601800.0
2020-03-02 09:30:00,67.59,67.93,67.05,67.14,1884160.0,67.1877,67.5257,66.6509,66.7404,1884160.0
2020-03-02 09:35:00,67.09,67.16,66.85,66.85,362220.0,66.6907,66.7603,66.4521,66.4521,362220.0
2020-03-02 09:40:00,66.9,67.28,66.83,67.13,360460.0,66.5018,66.8796,66.4322,66.7305,360460.0
2020-03-02 09:45:00,67.1,67.43,67.09,67.24,279360.0,66.7006,67.0287,66.6907,66.8398,279360.0
2020-03-02 09:50:00,67.19,67.24,66.96,67.16,339680.0,66.7901,66.8398,66.5615,66.7603,339680.0
2020-03-02 09:55:00,67.19,67.23,66.89,66.92,303120.0,66.7901,66.8299,66.4919,66.5217,303120.0
2020-03-02 10:00:00,66.89,67.03,66.69,66.83,441080.0,66.4919,66.6311,66.2931,66.4322,441080.0
2020-03-02 10:05:00,66.79,66.83,66.36,66.45,453480.0,66.3925,66.4322,65.965,66.0545,453480.0
2020-03-02 10:10:00,66.46,66.75,66.46,66.75,250840.0,66.0644,66.3527,66.0644,66.3527,250840.0
2020-03-02 10:15:00,66.72,66.79,66.43,66.6,189440.0,66.3229,66.3925,66.0346,66.2036,189440.0
2020-03-02 10:20:00,66.59,66.59,66.34,66.39,126280.0,66.1937,66.1937,65.9452,65.9949,126280.0
2020-03-02 10:25:00,66.38,66.72,66.38,66.67,198600.0,65.9849,66.3229,65.9849,66.2732,198600.0
2020-03-02 10:30:00,66.66,66.75,66.34,66.51,231000.0,66.2633,66.3527,65.9452,66.1141,231000.0
2020-03-02 10:35:00,66.48,66.85,66.48,66.8,172340.0,66.0843,66.4521,66.0843,66.4024,172340.0
2020-03-02 10:40:00,66.78,66.95,66.69,66.89,269160.0,66.3825,66.5515,66.2931,66.4919,269160.0
2020-03-02 10:45:00,66.9,67.21,66.9,67.15,360080.0,66.5018,66.81,66.5018,66.7503,360080.0
2020-03-02 10:50:00,67.13,67.32,67.09,67.28,192680.0,66.7305,66.9193,66.6907,66.8796,192680.0
2020-03-02 10:55:00,67.3,67.35,67.1,67.17,318120.0,66.8994,66.9491,66.7006,66.7702,318120.0
2020-03-02 11:00:00,67.08,67.37,67.08,67.33,344840.0,66.6808,66.969,66.6808,66.9293,344840.0
2020-03-02 11:05:00,67.28,67.39,67.13,67.22,248740.0,66.8796,66.9889,66.7305,66.8199,248740.0
2020-03-02 11:10:00,67.25,67.73,67.22,67.7,312240.0,66.8497,67.3269,66.8199,67.2971,312240.0
2020-03-02 11:15:00,67.71,67.8,67.52,67.52,357260.0,67.307,67.3965,67.1181,67.1181,357260.0
2020-03-02 11:20:00,67.57,67.84,67.57,67.78,244380.0,67.1678,67.4362,67.1678,67.3766,244380.0
2020-03-02 11:25:00,67.81,67.86,67.69,67.79,343120.0,67.4064,67.4561,67.2871,67.3865,343120.0
2020-03-02 11:30:00,67.8,67.89,67.57,67.59,275240.0,67.3965,67.4859,67.1678,67.1877,275240.0
2020-03-02 11:35:00,67.58,68.07,67.58,68.04,272220.0,67.1778,67.6649,67.1778,67.635,272220.0
2020-03-02 11:40:00,68.04,68.15,67.92,68.14,450580.0,67.635,67.7444,67.5158,67.7344,450580.0
2020-03-02 11:45:00,68.04,68.15,68.0,68.15,249780.0,67.635,67.7444,67.5953,67.7444,249780.0
2020-03-02 11:50:00,68.13,68.41,68.1,68.35,224020.0,67.7245,68.0028,67.6947,67.9432,224020.0
2020-03-02 11:55:00,68.35,68.47,68.29,68.31,302940.0,67.9432,68.0625,67.8836,67.9034,302940.0
2020-03-02 12:00:00,68.31,68.43,68.29,68.29,238440.0,67.9034,68.0227,67.8836,67.8836,238440.0
2020-03-02 12:05:00,68.29,68.34,68.18,68.19,198580.0,67.8836,67.9333,67.7742,67.7842,198580.0
2020-03-02 12:10:00,68.24,68.26,68.03,68.11,244400.0,67.8339,67.8537,67.6251,67.7046,244400.0
2020-03-02 12:15:00,68.09,68.14,67.91,67.95,207100.0,67.6847,67.7344,67.5058,67.5456,207100.0
2020-03-02 12:20:00,67.9,67.95,67.76,67.81,142700.0,67.4959,67.5456,67.3567,67.4064,142700.0
2020-03-02 12:25:00,67.82,68.0,67.79,68.0,122480.0,67.4164,67.5953,67.3865,67.5953,122480.0
2020-03-02 12:30:00,67.97,68.07,67.96,68.01,122420.0,67.5655,67.6649,67.5555,67.6052,122420.0
2020-03-02 12:35:00,68.02,68.24,68.02,68.18,139840.0,67.6152,67.8339,67.6152,67.7742,139840.0
2020-03-02 12:40:00,68.18,68.19,67.98,68.04,190840.0,67.7742,67.7842,67.5754,67.635,190840.0
2020-03-02 12:45:00,68.05,68.21,68.05,68.17,110160.0,67.645,67.804,67.645,67.7643,110160.0
2020-03-02 12:50:00,68.18,68.23,68.08,68.2,98600.0,67.7742,67.8239,67.6748,67.7941,98600.0
2020-03-02 12:55:00,68.19,68.27,68.14,68.2,152780.0,67.7842,67.8637,67.7344,67.7941,152780.0
2020-03-02 13:00:00,68.19,68.25,68.1,68.14,106740.0,67.7842,67.8438,67.6947,67.7344,106740.0
2020-03-02 13:05:00,68.14,68.18,67.95,68.05,233020.0,67.7344,67.7742,67.5456,67.645,233020.0
2020-03-02 13:10:00,68.03,68.09,67.91,68.04,98140.0,67.6251,67.6847,67.5058,67.635,98140.0
2020-03-02 13:15:00,67.98,67.98,67.83,67.88,97940.0,67.5754,67.5754,67.4263,67.476,97940.0
2020-03-02 13:20:00,67.89,67.98,67.83,67.89,121980.0,67.4859,67.5754,67.4263,67.4859,121980.0
2020-03-02 13:25:00,67.94,67.94,67.55,67.64,146400.0,67.5356,67.5356,67.148,67.2374,146400.0
2020-03-02 13:30:00,67.62,67.72,67.58,67.7,115800.0,67.2175,67.3169,67.1778,67.2971,115800.0
2020-03-02 13:35:00,67.8,67.95,67.74,67.89,108080.0,67.3965,67.5456,67.3368,67.4859,108080.0
2020-03-02 13:40:00,67.93,67.96,67.83,67.88,156180.0,67.5257,67.5555,67.4263,67.476,156180.0
2020-03-02 13:45:00,67.94,67.95,67.7,67.72,125180.0,67.5356,67.5456,67.2971,67.3169,125180.0
2020-03-02 13:50:00,67.71,67.88,67.63,67.67,227180.0,67.307,67.476,67.2275,67.2672,227180.0
2020-03-02 13:55:00,67.65,67.87,67.6,67.87,111140.0,67.2474,67.4661,67.1977,67.4661,111140.0
2020-03-02 14:00:00,67.84,67.96,67.84,67.92,120940.0,67.4362,67.5555,67.4362,67.5158,120940.0
2020-03-02 14:05:00,67.9,67.97,67.76,67.97,141940.0,67.4959,67.5655,67.3567,67.5655,141940.0
2020-03-02 14:10:00,67.99,68.04,67.96,68.01,126600.0,67.5853,67.635,67.5555,67.6052,126600.0
2020-03-02 14:15:00,68.0,68.02,67.81,67.84,129520.0,67.5953,67.6152,67.4064,67.4362,129520.0
2020-03-02 14:20:00,67.84,67.91,67.8,67.84,109260.0,67.4362,67.5058,67.3965,67.4362,109260.0
2020-03-02 14:25:00,67.72,67.79,67.59,67.59,83000.0,67.3169,67.3865,67.1877,67.1877,83000.0
2020-03-02 14:30:00,67.63,67.7,67.56,67.57,189160.0,67.2275,67.2971,67.1579,67.1678,189160.0
2020-03-02 14:35:00,67.58,67.59,67.29,67.3,268800.0,67.1778,67.1877,66.8895,66.8994,268800.0
2020-03-02 14:40:00,67.25,67.27,67.0,67.21,245360.0,66.8497,66.8696,66.6012,66.81,245360.0
2020-03-02 14:45:00,67.17,67.42,67.1,67.38,112000.0,66.7702,67.0187,66.7006,66.979,112000.0
2020-03-02 14:50:00,67.36,67.58,67.33,67.57,190620.0,66.9591,67.1778,66.9293,67.1678,190620.0
2020-03-02 14:55:00,67.63,67.64,67.25,67.36,224220.0,67.2275,67.2374,66.8497,66.9591,224220.0
2020-03-02 15:00:00,67.37,67.65,67.36,67.6,207500.0,66.969,67.2474,66.9591,67.1977,207500.0
2020-03-02 15:05:00,67.65,67.83,67.65,67.77,119220.0,67.2474,67.4263,67.2474,67.3667,119220.0
2020-03-02 15:10:00,67.75,67.81,67.61,67.75,107360.0,67.3468,67.4064,67.2076,67.3468,107360.0
2020-03-02 15:15:00,67.74,67.84,67.65,67.75,138280.0,67.3368,67.4362,67.2474,67.3468,138280.0
2020-03-02 15:20:00,67.79,68.06,67.69,68.06,96060.0,67.3865,67.6549,67.2871,67.6549,96060.0
2020-03-02 15:25:00,68.03,68.09,68.0,68.08,143740.0,67.6251,67.6847,67.5953,67.6748,143740.0
2020-03-02 15:30:00,68.09,68.25,68.04,68.25,204980.0,67.6847,67.8438,67.635,67.8438,204980.0
2020-03-02 15:35:00,68.23,68.5,68.23,68.49,274480.0,67.8239,68.0923,67.8239,68.0824,274480.0
2020-03-02 15:40:00,68.45,68.54,68.36,68.39,319780.0,68.0426,68.1321,67.9531,67.983,319780.0
2020-03-02 15:45:00,68.43,68.79,68.43,68.74,292520.0,68.0227,68.3806,68.0227,68.3309,292520.0
2020-03-02 15:50:00,68.8,69.42,68.76,69.42,789480.0,68.3905,69.0068,68.3508,69.0068,789480.0
2020-03-02 15:55:00,69.44,69.54,69.15,69.52,1264540.0,69.0267,69.1261,68.7384,69.1062,1264540.0
2020-03-03 09:30:00,69.97,69.97,69.59,69.72,1497700.0,69.5536,69.5536,69.1758,69.305,1497700.0
2020-03-03 09:35:00,69.73,69.85,69.06,69.37,514600.0,69.315,69.4343,68.649,68.9571,514600.0
2020-03-03 09:40:00,69.32,69.6,69.14,69.3,409020.0,68.9074,69.1858,68.7285,68.8875,409020.0
2020-03-03 09:45:00,69.27,69.44,69.14,69.35,265180.0,68.8577,69.0267,68.7285,68.9372,265180.0
2020-03-03 09:50:00,69.26,69.28,68.64,68.71,390760.0,68.8478,68.8677,68.2315,68.3011,390760.0
2020-03-03 09:55:00,68.71,68.95,68.5,68.79,347920.0,68.3011,68.5396,68.0923,68.3806,347920.0
2020-03-03 10:00:00,68.76,70.38,68.76,70.12,938380.0,68.3508,69.9611,68.3508,69.7027,938380.0
2020-03-03 10:05:00,70.22,70.4,69.8,70.28,474200.0,69.8021,69.981,69.3846,69.8617,474200.0
2020-03-03 10:10:00,70.28,70.51,69.62,69.62,515700.0,69.8617,70.0903,69.2056,69.2056,515700.0
2020-03-03 10:15:00,69.62,69.99,69.47,69.78,498940.0,69.2056,69.5734,69.0565,69.3647,498940.0
2020-03-03 10:20:00,69.82,70.16,69.79,70.16,597860.0,69.4044,69.7424,69.3746,69.7424,597860.0
2020-03-03 10:25:00,70.21,70.21,69.7,69.74,499680.0,69.7921,69.7921,69.2852,69.3249,499680.0
2020-03-03 10:30:00,69.77,70.01,69.71,69.73,219300.0,69.3547,69.5933,69.2951,69.315,219300.0
2020-03-03 10:35:00,69.8,70.07,69.71,69.9,312560.0,69.3846,69.653,69.2951,69.484,312560.0
2020-03-03 10:40:00,69.97,70.17,69.97,70.07,353220.0,69.5536,69.7524,69.5536,69.653,353220.0
2020-03-03 10:45:00,70.08,70.23,69.86,69.9,251880.0,69.6629,69.812,69.4442,69.484,251880.0
2020-03-03 10:50:00,69.99,70.06,69.8,69.94,191760.0,69.5734,69.643,69.3846,69.5237,191760.0
2020-03-03 10:55:00,70.0,70.24,70.0,70.18,245060.0,69.5834,69.8219,69.5834,69.7623,245060.0
2020-03-03 11:00:00,70.17,70.25,69.8,69.81,298920.0,69.7524,69.8319,69.3846,69.3945,298920.0
2020-03-03 11:05:00,69.83,69.83,69.5,69.59,157060.0,69.4144,69.4144,69.0864,69.1758,157060.0
2020-03-03 11:10:00,69.55,69.62,69.03,69.11,197460.0,69.1361,69.2056,68.6192,68.6987,197460.0
2020-03-03 11:15:00,69.19,69.59,69.15,69.21,257160.0,68.7782,69.1758,68.7384,68.7981,257160.0
2020-03-03 11:20:00,69.17,69.17,68.66,68.67,242260.0,68.7583,68.7583,68.2514,68.2613,242260.0
2020-03-03 11:25:00,68.66,68.83,68.38,68.5,264780.0,68.2514,68.4203,67.973,68.0923,264780.0
2020-03-03 11:30:00,68.57,68.67,68.41,68.66,244020.0,68.1619,68.2613,68.0028,68.2514,244020.0
2020-03-03 11:35:00,68.76,68.99,68.48,68.99,236160.0,68.3508,68.5794,68.0724,68.5794,236160.0
2020-03-03 11:40:00,68.98,68.98,68.68,68.87,210780.0,68.5694,68.5694,68.2712,68.4601,210780.0
2020-03-03 11:45:00,68.95,68.97,68.69,68.74,184960.0,68.5396,68.5595,68.2812,68.3309,184960.0
2020-03-03 11:50:00,68.76,69.07,68.74,69.04,227780.0,68.3508,68.6589,68.3309,68.6291,227780.0
2020-03-03 11:55:00,69.01,69.16,68.96,69.14,150000.0,68.5993,68.7484,68.5496,68.7285,150000.0
2020-03-03 12:00:00,69.11,69.15,68.99,69.12,239840.0,68.6987,68.7384,68.5794,68.7086,239840.0
2020-03-03 12:05:00,69.2,69.38,69.12,69.34,124420.0,68.7881,68.9671,68.7086,68.9273,124420.0
2020-03-03 12:10:00,69.3,69.34,69.03,69.03,118060.0,68.8875,68.9273,68.6192,68.6192,118060.0
2020-03-03 12:15:00,69.08,69.11,68.96,69.09,90000.0,68.6689,68.6987,68.5496,68.6788,90000.0
2020-03-03 12:20:00,69.03,69.15,69.0,69.12,88580.0,68.6192,68.7384,68.5893,68.7086,88580.0
2020-03-03 12:25:00,69.09,69.23,68.78,68.82,135740.0,68.6788,68.818,68.3706,68.4104,135740.0
2020-03-03 12:30:00,68.86,68.87,68.74,68.81,124700.0,68.4502,68.4601,68.3309,68.4005,124700.0
2020-03-03 12:35:00,68.79,68.93,68.77,68.93,83000.0,68.3806,68.5197,68.3607,68.5197,83000.0
2020-03-03 12:40:00,68.9,69.01,68.84,68.84,92700.0,68.4899,68.5993,68.4303,68.4303,92700.0
2020-03-03 12:45:00,68.91,69.2,68.91,69.12,91600.0,68.4999,68.7881,68.4999,68.7086,91600.0
2020-03-03 12:50:00,69.05,69.07,68.88,68.88,95960.0,68.639,68.6589,68.47,68.47,95960.0
2020-03-03 12:55:00,68.82,68.97,68.7,68.86,108240.0,68.4104,68.5595,68.2911,68.4502,108240.0
2020-03-03 13:00:00,68.82,68.84,68.55,68.62,77140.0,68.4104,68.4303,68.142,68.2116,77140.0
2020-03-03 13:05:00,68.59,68.68,68.52,68.53,109860.0,68.1818,68.2712,68.1122,68.1221,109860.0
2020-03-03 13:10:00,68.55,68.63,68.3,68.35,153980.0,68.142,68.2215,67.8935,67.9432,153980.0
2020-03-03 13:15:00,68.42,68.47,68.2,68.28,159060.0,68.0128,68.0625,67.7941,67.8736,159060.0
2020-03-03 13:20:00,68.31,68.39,68.0,68.07,206200.0,67.9034,67.983,67.5953,67.6649,206200.0
2020-03-03 13:25:00,68.12,68.19,67.9,68.05,161360.0,67.7146,67.7842,67.4959,67.645,161360.0
2020-03-03 13:30:00,68.1,68.2,67.95,68.17,89260.0,67.6947,67.7941,67.5456,67.7643,89260.0
2020-03-03 13:35:00,68.18,68.25,68.02,68.13,210480.0,67.7742,67.8438,67.6152,67.7245,210480.0
2020-03-03 13:40:00,68.12,68.19,67.69,67.69,296640.0,67.7146,67.7842,67.2871,67.2871,296640.0
2020-03-03 13:45:00,67.71,67.8,67.51,67.56,208380.0,67.307,67.3965,67.1082,67.1579,208380.0
2020-03-03 13:50:00,67.62,67.71,67.5,67.63,88460.0,67.2175,67.307,67.0983,67.2275,88460.0
2020-03-03 13:55:00,67.62,67.62,67.31,67.35,106060.0,67.2175,67.2175,66.9094,66.9491,106060.0
2020-03-03 14:00:00,67.34,67.54,66.97,66.97,208140.0,66.9392,67.138,66.5714,66.5714,208140.0
2020-03-03 14:05:00,66.98,67.0,66.6,66.6,310620.0,66.5814,66.6012,66.2036,66.2036,310620.0
2020-03-03 14:10:00,66.63,67.04,66.63,67.03,255620.0,66.2334,66.641,66.2334,66.6311,255620.0
2020-03-03 14:15:00,67.01,67.08,66.63,66.63,134020.0,66.6112,66.6808,66.2334,66.2334,134020.0
2020-03-03 14:20:00,66.69,66.98,66.63,66.73,239980.0,66.2931,66.5814,66.2334,66.3328,239980.0
2020-03-03 14:25:00,66.73,67.14,66.73,67.1,205840.0,66.3328,66.7404,66.3328,66.7006,205840.0
2020-03-03 14:30:00,67.16,67.3,67.03,67.24,215720.0,66.7603,66.8994,66.6311,66.8398,215720.0
2020-03-03 14:35:00,67.19,67.28,67.0,67.01,140280.0,66.7901,66.8796,66.6012,66.6112,140280.0
2020-03-03 14:40:00,66.86,66.92,66.7,66.76,165320.0,66.4621,66.5217,66.303,66.3627,165320.0
2020-03-03 14:45:00,66.72,67.26,66.72,67.17,252620.0,66.3229,66.8597,66.3229,66.7702,252620.0
2020-03-03 14:50:00,67.19,67.31,66.97,67.31,201080.0,66.7901,66.9094,66.5714,66.9094,201080.0
2020-03-03 14:55:00,67.33,67.33,67.07,67.11,204580.0,66.9293,66.9293,66.6708,66.7106,204580.0
2020-03-03 15:00:00,67.17,67.5,67.05,67.48,178840.0,66.7702,67.0983,66.6509,67.0784,178840.0
2020-03-03 15:05:00,67.5,67.52,67.12,67.17,188000.0,67.0983,67.1181,66.7205,66.7702,188000.0
2020-03-03 15:10:00,67.13,67.64,67.13,67.61,163060.0,66.7305,67.2374,66.7305,67.2076,163060.0
2020-03-03 15:15:00,67.63,67.83,67.47,67.77,213840.0,67.2275,67.4263,67.0684,67.3667,213840.0
2020-03-03 15:20:00,67.78,67.78,67.13,67.13,169200.0,67.3766,67.3766,66.7305,66.7305,169200.0
2020-03-03 15:25:00,67.15,67.81,67.12,67.75,183500.0,66.7503,67.4064,66.7205,67.3468,183500.0
2020-03-03 15:30:00,67.75,67.76,67.26,67.41,328500.0,67.3468,67.3567,66.8597,67.0088,328500.0
2020-03-03 15:35:00,67.41,67.41,66.81,66.89,387580.0,67.0088,67.0088,66.4124,66.4919,387580.0
2020-03-03 15:40:00,66.87,67.35,66.82,67.29,317580.0,66.472,66.9491,66.4223,66.8895,317580.0
2020-03-03 15:45:00,67.26,67.6,67.14,67.28,309860.0,66.8597,67.1977,66.7404,66.8796,309860.0
2020-03-03 15:50:00,67.2,67.41,66.66,67.38,636520.0,66.8,67.0088,66.2633,66.979,636520.0
2020-03-03 15:55:00,67.34,67.64,66.85,67.05,1300420.0,66.9392,67.2374,66.4521,66.6509,1300420.0
2020-03-04 09:30:00,68.0,68.2,67.87,67.87,1223160.0,67.5953,67.7941,67.4661,67.4661,1223160.0
2020-03-04 09:35:00,67.9,67.94,67.3,67.56,329600.0,67.4959,67.5356,66.8994,67.1579,329600.0
2020-03-04 09:40:00,67.55,67.74,67.5,67.67,350680.0,67.148,67.3368,67.0983,67.2672,350680.0
2020-03-04 09:45:00,67.71,67.81,67.34,67.34,270440.0,67.307,67.4064,66.9392,66.9392,270440.0
2020-03-04 09:50:00,67.35,67.5,67.16,67.22,183220.0,66.9491,67.0983,66.7603,66.8199,183220.0
2020-03-04 09:55:00,67.2,67.3,67.16,67.21,199720.0,66.8,66.8994,66.7603,66.81,199720.0
2020-03-04 10:00:00,67.31,67.54,67.26,67.32,289860.0,66.9094,67.138,66.8597,66.9193,289860.0
2020-03-04 10:05:00,67.38,67.56,67.16,67.44,236620.0,66.979,67.1579,66.7603,67.0386,236620.0
2020-03-04 10:10:00,67.41,67.63,67.34,67.63,250580.0,67.0088,67.2275,66.9392,67.2275,250580.0
2020-03-04 10:15:00,67.56,67.91,67.52,67.9,195880.0,67.1579,67.5058,67.1181,67.4959,195880.0
2020-03-04 10:20:00,67.85,68.1,67.74,68.04,282800.0,67.4462,67.6947,67.3368,67.635,282800.0
2020-03-04 10:25:00,68.03,68.14,67.86,67.93,280820.0,67.6251,67.7344,67.4561,67.5257,280820.0
2020-03-04 10:30:00,67.94,67.95,67.78,67.8,206000.0,67.5356,67.5456,67.3766,67.3965,206000.0
2020-03-04 10:35:00,67.79,67.84,67.6,67.69,173940.0,67.3865,67.4362,67.1977,67.2871,173940.0
2020-03-04 10:40:00,67.64,67.71,67.53,67.7,94660.0,67.2374,67.307,67.1281,67.2971,94660.0
2020-03-04 10:45:00,67.69,67.84,67.58,67.68,175000.0,67.2871,67.4362,67.1778,67.2772,175000.0
2020-03-04 10:50:00,67.76,67.8,67.52,67.53,149100.0,67.3567,67.3965,67.1181,67.1281,149100.0
2020-03-04 10:55:00,67.53,67.6,67.35,67.46,212140.0,67.1281,67.1977,66.9491,67.0585,212140.0
2020-03-04 11:00:00,67.49,67.65,67.47,67.53,149020.0,67.0883,67.2474,67.0684,67.1281,149020.0
2020-03-04 11:05:00,67.52,67.7,67.3,67.47,244020.0,67.1181,67.2971,66.8994,67.0684,244020.0
2020-03-04 11:10:00,67.5,67.72,67.45,67.68,161660.0,67.0983,67.3169,67.0486,67.2772,161660.0
2020-03-04 11:15:00,67.75,67.84,67.68,67.84,295860.0,67.3468,67.4362,67.2772,67.4362,295860.0
2020-03-04 11:20:00,67.92,67.94,67.63,67.86,212200.0,67.5158,67.5356,67.2275,67.4561,212200.0
2020-03-04 11:25:00,67.88,68.03,67.85,68.03,161400.0,67.476,67.6251,67.4462,67.6251,161400.0
2020-03-04 11:30:00,68.04,68.04,67.74,67.84,232600.0,67.635,67.635,67.3368,67.4362,232600.0
2020-03-04 11:35:00,67.89,67.92,67.59,67.66,205400.0,67.4859,67.5158,67.1877,67.2573,205400.0
2020-03-04 11:40:00,67.63,67.79,67.5,67.68,255780.0,67.2275,67.3865,67.0983,67.2772,255780.0
2020-03-04 11:45:00,67.73,67.73,67.54,67.55,72060.0,67.3269,67.3269,67.138,67.148,72060.0
2020-03-04 11:50:00,67.59,67.65,67.42,67.48,220700.0,67.1877,67.2474,67.0187,67.0784,220700.0
2020-03-04 11:55:00,67.46,67.66,67.42,67.56,308260.0,67.0585,67.2573,67.0187,67.1579,308260.0
2020-03-04 12:00:00,67.55,67.73,67.55,67.73,458420.0,67.148,67.3269,67.148,67.3269,458420.0
2020-03-04 12:05:00,67.83,67.96,67.77,67.92,170000.0,67.4263,67.5555,67.3667,67.5158,170000.0
2020-03-04 12:10:00,67.95,68.06,67.88,68.06,189160.0,67.5456,67.6549,67.476,67.6549,189160.0
2020-03-04 12:15:00,68.03,68.13,68.0,68.0,79780.0,67.6251,67.7245,67.5953,67.5953,79780.0
2020-03-04 12:20:00,68.06,68.13,67.99,68.13,110260.0,67.6549,67.7245,67.5853,67.7245,110260.0
2020-03-04 12:25:00,68.12,68.31,68.08,68.26,278680.0,67.7146,67.9034,67.6748,67.8537,278680.0
2020-03-04 12:30:00,68.3,68.3,68.11,68.14,141040.0,67.8935,67.8935,67.7046,67.7344,141040.0
2020-03-04 12:35:00,68.16,68.19,68.0,68.0,113380.0,67.7543,67.7842,67.5953,67.5953,113380.0
2020-03-04 12:40:00,68.03,68.06,67.93,67.95,137800.0,67.6251,67.6549,67.5257,67.5456,137800.0
2020-03-04 12:45:00,68.0,68.19,68.0,68.19,77280.0,67.5953,67.7842,67.5953,67.7842,77280.0
2020-03-04 12:50:00,68.19,68.22,68.09,68.19,191000.0,67.7842,67.814,67.6847,67.7842,191000.0
2020-03-04 12:55:00,68.16,68.38,68.16,68.38,123740.0,67.7543,67.973,67.7543,67.973,123740.0
2020-03-04 13:00:00,68.38,68.51,68.37,68.51,234160.0,67.973,68.1022,67.9631,68.1022,234160.0
2020-03-04 13:05:00,68.5,68.6,68.46,68.47,170320.0,68.0923,68.1917,68.0525,68.0625,170320.0
2020-03-04 13:10:00,68.48,68.5,68.43,68.49,99300.0,68.0724,68.0923,68.0227,68.0824,99300.0
2020-03-04 13:15:00,68.5,68.57,68.45,68.57,196080.0,68.0923,68.1619,68.0426,68.1619,196080.0
2020-03-04 13:20:00,68.6,68.67,68.57,68.66,167660.0,68.1917,68.2613,68.1619,68.2514,167660.0
2020-03-04 13:25:00,68.66,68.66,68.6,68.63,149800.0,68.2514,68.2514,68.1917,68.2215,149800.0
2020-03-04 13:30:00,68.62,68.65,68.57,68.61,181240.0,68.2116,68.2414,68.1619,68.2017,181240.0
2020-03-04 13:35:00,68.61,68.63,68.5,68.51,78140.0,68.2017,68.2215,68.0923,68.1022,78140.0
2020-03-04 13:40:00,68.49,68.53,68.45,68.46,81080.0,68.0824,68.1221,68.0426,68.0525,81080.0
2020-03-04 13:45:00,68.44,68.5,68.38,68.46,174620.0,68.0327,68.0923,67.973,68.0525,174620.0
2020-03-04 13:50:00,68.5,68.59,68.47,68.54,121800.0,68.0923,68.1818,68.0625,68.1321,121800.0
2020-03-04 13:55:00,68.54,68.58,68.42,68.43,106980.0,68.1321,68.1718,68.0128,68.0227,106980.0
2020-03-04 14:00:00,68.45,68.48,68.31,68.35,116680.0,68.0426,68.0724,67.9034,67.9432,116680.0
2020-03-04 14:05:00,68.31,68.37,68.26,68.35,277140.0,67.9034,67.9631,67.8537,67.9432,277140.0
2020-03-04 14:10:00,68.33,68.46,68.33,68.43,95800.0,67.9233,68.0525,67.9233,68.0227,95800.0
2020-03-04 14:15:00,68.42,68.56,68.42,68.52,75360.0,68.0128,68.1519,68.0128,68.1122,75360.0
2020-03-04 14:20:00,68.49,68.61,68.47,68.6,122420.0,68.0824,68.2017,68.0625,68.1917,122420.0
2020-03-04 14:25:00,68.61,68.8,68.59,68.78,151100.0,68.2017,68.3905,68.1818,68.3706,151100.0
2020-03-04 14:30:00,68.79,68.91,68.78,68.84,270600.0,68.3806,68.4999,68.3706,68.4303,270600.0
2020-03-04 14:35:00,68.85,68.86,68.52,68.52,144300.0,68.4402,68.4502,68.1122,68.1122,144300.0
2020-03-04 14:40:00,68.55,68.65,68.48,68.57,111020.0,68.142,68.2414,68.0724,68.1619,111020.0
2020-03-04 14:45:00,68.55,68.55,68.42,68.47,154420.0,68.142,68.142,68.0128,68.0625,154420.0
2020-03-04 14:50:00,68.49,68.56,68.42,68.5,150340.0,68.0824,68.1519,68.0128,68.0923,150340.0
2020-03-04 14:55:00,68.48,68.59,68.46,68.5,127960.0,68.0724,68.1818,68.0525,68.0923,127960.0
2020-03-04 15:00:00,68.5,68.62,68.49,68.61,57360.0,68.0923,68.2116,68.0824,68.2017,57360.0
2020-03-04 15:05:00,68.6,68.71,68.52,68.54,177000.0,68.1917,68.3011,68.1122,68.1321,177000.0
2020-03-04 15:10:00,68.57,68.69,68.48,68.67,184360.0,68.1619,68.2812,68.0724,68.2613,184360.0
2020-03-04 15:15:00,68.68,68.78,68.67,68.78,120680.0,68.2712,68.3706,68.2613,68.3706,120680.0
2020-03-04 15:20:00,68.77,68.99,68.77,68.94,264800.0,68.3607,68.5794,68.3607,68.5297,264800.0
2020-03-04 15:25:00,68.94,68.97,68.87,68.93,205020.0,68.5297,68.5595,68.4601,68.5197,205020.0
2020-03-04 15:30:00,68.93,69.05,68.91,69.0,191560.0,68.5197,68.639,68.4999,68.5893,191560.0
2020-03-04 15:35:00,69.02,69.1,68.97,69.1,222260.0,68.6092,68.6887,68.5595,68.6887,222260.0
2020-03-04 15:40:00,69.12,69.12,68.76,68.81,298940.0,68.7086,68.7086,68.3508,68.4005,298940.0
2020-03-04 15:45:00,68.8,68.93,68.78,68.86,316840.0,68.3905,68.5197,68.3706,68.4502,316840.0
2020-03-04 15:50:00,68.93,69.16,68.91,69.12,1066600.0,68.5197,68.7484,68.4999,68.7086,1066600.0
2020-03-04 15:55:00,69.15,69.4,69.08,69.33,1158580.0,68.7384,68.9869,68.6689,68.9174,1158580.0
2020-03-05 09:30:00,67.51,67.93,67.51,67.8,977360.0,67.1082,67.5257,67.1082,67.3965,977360.0
2020-03-05 09:35:00,67.89,67.95,67.52,67.52,332740.0,67.4859,67.5456,67.1181,67.1181,332740.0
2020-03-05 09:40:00,67.54,67.54,67.2,67.45,444980.0,67.138,67.138,66.8,67.0486,444980.0
2020-03-05 09:45:00,67.46,67.48,67.17,67.17,456080.0,67.0585,67.0784,66.7702,66.7702,456080.0
2020-03-05 09:50:00,67.2,67.3,67.05,67.14,394400.0,66.8,66.8994,66.6509,66.7404,394400.0
2020-03-05 09:55:00,67.12,67.12,66.71,67.0,447700.0,66.7205,66.7205,66.313,66.6012,447700.0
2020-03-05 10:00:00,67.08,67.15,66.88,66.89,232540.0,66.6808,66.7503,66.4819,66.4919,232540.0
2020-03-05 10:05:00,66.89,66.96,66.75,66.84,196320.0,66.4919,66.5615,66.3527,66.4422,196320.0
2020-03-05 10:10:00,66.89,67.3,66.88,67.3,148480.0,66.4919,66.8994,66.4819,66.8994,148480.0
2020-03-05 10:15:00,67.28,67.5,67.25,67.47,516560.0,66.8796,67.0983,66.8497,67.0684,516560.0
2020-03-05 10:20:00,67.48,67.71,67.38,67.58,273720.0,67.0784,67.307,66.979,67.1778,273720.0
2020-03-05 10:25:00,67.55,67.58,67.4,67.4,174820.0,67.148,67.1778,66.9989,66.9989,174820.0
2020-03-05 10:30:00,67.43,67.6,67.43,67.53,102100.0,67.0287,67.1977,67.0287,67.1281,102100.0
2020-03-05 10:35:00,67.45,67.49,67.35,67.37,143120.0,67.0486,67.0883,66.9491,66.969,143120.0
2020-03-05 10:40:00,67.37,67.63,67.36,67.52,136520.0,66.969,67.2275,66.9591,67.1181,136520.0
2020-03-05 10:45:00,67.51,67.63,67.36,67.62,130340.0,67.1082,67.2275,66.9591,67.2175,130340.0
2020-03-05 10:50:00,67.56,67.74,67.55,67.72,188920.0,67.1579,67.3368,67.148,67.3169,188920.0
2020-03-05 10:55:00,67.72,67.73,67.28,67.29,186940.0,67.3169,67.3269,66.8796,66.8895,186940.0
2020-03-05 11:00:00,67.26,67.57,67.26,67.41,173000.0,66.8597,67.1678,66.8597,67.0088,173000.0
2020-03-05 11:05:00,67.41,67.58,67.41,67.56,191580.0,67.0088,67.1778,67.0088,67.1579,191580.0
2020-03-05 11:10:00,67.54,67.75,67.48,67.74,269260.0,67.138,67.3468,67.0784,67.3368,269260.0
2020-03-05 11:15:00,67.74,67.83,67.68,67.77,359740.0,67.3368,67.4263,67.2772,67.3667,359740.0
2020-03-05 11:20:00,67.79,67.83,67.58,67.58,312000.0,67.3865,67.4263,67.1778,67.1778,312000.0
2020-03-05 11:25:00,67.59,67.8,67.5,67.73,299060.0,67.1877,67.3965,67.0983,67.3269,299060.0
2020-03-05 11:30:00,67.72,67.77,67.52,67.52,416680.0,67.3169,67.3667,67.1181,67.1181,416680.0
2020-03-05 11:35:00,67.52,67.52,67.34,67.38,172340.0,67.1181,67.1181,66.9392,66.979,172340.0
2020-03-05 11:40:00,67.41,67.41,67.25,67.27,159620.0,67.0088,67.0088,66.8497,66.8696,159620.0
2020-03-05 11:45:00,67.28,67.37,67.21,67.25,69920.0,66.8796,66.969,66.81,66.8497,69920.0
2020-03-05 11:50:00,67.27,67.36,67.23,67.36,102200.0,66.8696,66.9591,66.8299,66.9591,102200.0
2020-03-05 11:55:00,67.31,67.31,67.11,67.2,190440.0,66.9094,66.9094,66.7106,66.8,190440.0
2020-03-05 12:00:00,67.19,67.23,67.14,67.19,123100.0,66.7901,66.8299,66.7404,66.7901,123100.0
2020-03-05 12:05:00,67.17,67.19,67.0,67.06,204520.0,66.7702,66.7901,66.6012,66.6609,204520.0
2020-03-05 12:10:00,67.05,67.13,67.03,67.07,80700.0,66.6509,66.7305,66.6311,66.6708,80700.0
2020-03-05 12:15:00,67.07,67.15,67.03,67.13,149460.0,66.6708,66.7503,66.6311,66.7305,149460.0
2020-03-05 12:20:00,67.17,67.19,66.95,66.95,339800.0,66.7702,66.7901,66.5515,66.5515,339800.0
2020-03-05 12:25:00,66.92,67.0,66.85,66.96,150780.0,66.5217,66.6012,66.4521,66.5615,150780.0
2020-03-05 12:30:00,66.93,67.08,66.85,66.85,254480.0,66.5316,66.6808,66.4521,66.4521,254480.0
2020-03-05 12:35:00,66.85,66.87,66.65,66.65,468300.0,66.4521,66.472,66.2533,66.2533,468300.0
2020-03-05 12:40:00,66.65,66.68,66.35,66.45,328240.0,66.2533,66.2831,65.9551,66.0545,328240.0
2020-03-05 12:45:00,66.43,66.53,66.32,66.53,165360.0,66.0346,66.134,65.9253,66.134,165360.0
2020-03-05 12:50:00,66.53,66.62,66.51,66.59,204840.0,66.134,66.2235,66.1141,66.1937,204840.0
2020-03-05 12:55:00,66.58,66.6,66.44,66.44,167860.0,66.1837,66.2036,66.0446,66.0446,167860.0
2020-03-05 13:00:00,66.43,66.55,66.41,66.44,144000.0,66.0346,66.1539,66.0147,66.0446,144000.0
2020-03-05 13:05:00,66.42,66.57,66.31,66.38,186620.0,66.0247,66.1738,65.9153,65.9849,186620.0
2020-03-05 13:10:00,66.35,66.44,66.19,66.3,356520.0,65.9551,66.0446,65.7961,65.9054,356520.0
2020-03-05 13:15:00,66.29,66.35,66.23,66.31,179540.0,65.8955,65.9551,65.8358,65.9153,179540.0
2020-03-05 13:20:00,66.28,66.6,66.28,66.49,110980.0,65.8855,66.2036,65.8855,66.0943,110980.0
2020-03-05 13:25:00,66.52,66.64,66.5,66.64,174300.0,66.1241,66.2434,66.1042,66.2434,174300.0
2020-03-05 13:30:00,66.67,66.83,66.58,66.83,141040.0,66.2732,66.4322,66.1837,66.4322,141040.0
2020-03-05 13:35:00,66.85,66.98,66.75,66.75,273220.0,66.4521,66.5814,66.3527,66.3527,273220.0
2020-03-05 13:40:00,66.73,66.77,66.56,66.61,266860.0,66.3328,66.3726,66.1639,66.2136,266860.0
2020-03-05 13:45:00,66.58,66.91,66.58,66.9,206000.0,66.1837,66.5118,66.1837,66.5018,206000.0
2020-03-05 13:50:00,66.93,66.96,66.7,66.7,108420.0,66.5316,66.5615,66.303,66.303,108420.0
2020-03-05 13:55:00,66.65,66.84,66.65,66.8,168500.0,66.2533,66.4422,66.2533,66.4024,168500.0
2020-03-05 14:00:00,66.78,66.78,66.43,66.43,231000.0,66.3825,66.3825,66.0346,66.0346,231000.0
2020-03-05 14:05:00,66.49,66.56,66.46,66.5,181860.0,66.0943,66.1639,66.0644,66.1042,181860.0
2020-03-05 14:10:00,66.46,66.75,66.45,66.65,137000.0,66.0644,66.3527,66.0545,66.2533,137000.0
2020-03-05 14:15:00,66.6,66.6,66.39,66.44,237340.0,66.2036,66.2036,65.9949,66.0446,237340.0
2020-03-05 14:20:00,66.44,66.45,66.2,66.24,167440.0,66.0446,66.0545,65.806,65.8458,167440.0
2020-03-05 14:25:00,66.23,66.32,66.14,66.2,351220.0,65.8358,65.9253,65.7464,65.806,351220.0
2020-03-05 14:30:00,66.18,66.39,66.17,66.3,168660.0,65.7861,65.9949,65.7762,65.9054,168660.0
2020-03-05 14:35:00,66.27,66.5,66.24,66.44,184120.0,65.8756,66.1042,65.8458,66.0446,184120.0
2020-03-05 14:40:00,66.43,66.55,66.38,66.41,273040.0,66.0346,66.1539,65.9849,66.0147,273040.0
2020-03-05 14:45:00,66.38,66.41,66.23,66.34,230340.0,65.9849,66.0147,65.8358,65.9452,230340.0
2020-03-05 14:50:00,66.39,66.43,66.17,66.19,161220.0,65.9949,66.0346,65.7762,65.7961,161220.0
2020-03-05 14:55:00,66.18,66.28,66.1,66.17,215600.0,65.7861,65.8855,65.7066,65.7762,215600.0
2020-03-05 15:00:00,66.21,66.21,65.96,66.01,347660.0,65.8159,65.8159,65.5674,65.6171,347660.0
2020-03-05 15:05:00,66.01,66.07,65.93,65.97,221820.0,65.6171,65.6768,65.5376,65.5774,221820.0
2020-03-05 15:10:00,65.99,66.02,65.56,65.6,506260.0,65.5972,65.6271,65.1698,65.2096,506260.0
2020-03-05 15:15:00,65.61,65.63,65.45,65.59,399980.0,65.2195,65.2394,65.0605,65.1996,399980.0
2020-03-05 15:20:00,65.6,65.67,65.38,65.42,480300.0,65.2096,65.2791,64.9909,65.0306,480300.0
2020-03-05 15:25:00,65.45,65.55,65.27,65.3,672480.0,65.0605,65.1599,64.8815,64.9114,672480.0
2020-03-05 15:30:00,65.31,66.03,65.26,65.95,471800.0,64.9213,65.637,64.8716,65.5575,471800.0
2020-03-05 15:35:00,65.94,65.96,65.67,65.67,377260.0,65.5475,65.5674,65.2791,65.2791,377260.0
2020-03-05 15:40:00,65.69,65.95,65.57,65.91,344660.0,65.299,65.5575,65.1797,65.5177,344660.0
2020-03-05 15:45:00,65.91,65.97,65.71,65.72,577420.0,65.5177,65.5774,65.3189,65.3289,577420.0
2020-03-05 15:50:00,65.75,66.2,65.73,65.76,950960.0,65.3587,65.806,65.3388,65.3686,950960.0
2020-03-05 15:55:00,65.81,66.14,65.68,65.9,1278800.0,65.4183,65.7464,65.2891,65.5078,1278800.0
2020-03-06 09:30:00,63.81,63.85,63.34,63.59,2338500.0,63.4302,63.47,62.963,63.2115,2338500.0
2020-03-06 09:35:00,63.61,63.92,63.6,63.86,655860.0,63.2314,63.5396,63.2215,63.4799,655860.0
2020-03-06 09:40:00,63.83,63.87,63.6,63.7,609880.0,63.4501,63.4899,63.2215,63.3209,609880.0
2020-03-06 09:45:00,63.7,63.74,63.28,63.3,457480.0,63.3209,63.3606,62.9034,62.9233,457480.0
2020-03-06 09:50:00,63.3,63.35,63.05,63.26,701020.0,62.9233,62.973,62.6747,62.8835,701020.0
2020-03-06 09:55:00,63.21,63.51,63.19,63.5,421480.0,62.8338,63.132,62.8139,63.1221,421480.0
2020-03-06 10:00:00,63.51,63.61,63.34,63.42,392220.0,63.132,63.2314,62.963,63.0425,392220.0
2020-03-06 10:05:00,63.45,63.51,63.25,63.35,507760.0,63.0724,63.132,62.8736,62.973,507760.0
2020-03-06 10:10:00,63.35,63.56,63.29,63.55,553600.0,62.973,63.1817,62.9133,63.1718,553600.0
2020-03-06 10:15:00,63.59,63.87,63.59,63.62,440200.0,63.2115,63.4899,63.2115,63.2413,440200.0
2020-03-06 10:20:00,63.76,64.05,63.65,64.05,198200.0,63.3805,63.6688,63.2712,63.6688,198200.0
2020-03-06 10:25:00,64.02,64.64,64.01,64.55,394980.0,63.639,64.2553,63.629,64.1658,394980.0
2020-03-06 10:30:00,64.55,64.75,64.29,64.34,355720.0,64.1658,64.3646,63.9074,63.9571,355720.0
2020-03-06 10:35:00,64.36,64.69,64.28,64.66,268680.0,63.9769,64.305,63.8974,64.2752,268680.0
2020-03-06 10:40:00,64.65,64.95,64.5,64.79,315680.0,64.2652,64.5634,64.1161,64.4044,315680.0
2020-03-06 10:45:00,64.75,64.8,64.59,64.75,276520.0,64.3646,64.4143,64.2056,64.3646,276520.0
2020-03-06 10:50:00,64.76,64.84,64.52,64.62,310320.0,64.3746,64.4541,64.136,64.2354,310320.0
2020-03-06 10:55:00,64.63,64.66,64.31,64.52,224640.0,64.2453,64.2752,63.9272,64.136,224640.0
2020-03-06 11:00:00,64.51,64.66,64.36,64.4,269300.0,64.1261,64.2752,63.9769,64.0167,269300.0
2020-03-06 11:05:00,64.45,64.56,64.41,64.52,315460.0,64.0664,64.1758,64.0266,64.136,315460.0
2020-03-06 11:10:00,64.47,64.58,64.4,64.47,179460.0,64.0863,64.1956,64.0167,64.0863,179460.0
2020-03-06 11:15:00,64.47,64.65,64.42,64.5,199960.0,64.0863,64.2652,64.0366,64.1161,199960.0
2020-03-06 11:20:00,64.51,64.55,64.36,64.38,315180.0,64.1261,64.1658,63.9769,63.9968,315180.0
2020-03-06 11:25:00,64.39,64.55,64.31,64.39,276920.0,64.0068,64.1658,63.9272,64.0068,276920.0
2020-03-06 11:30:00,64.4,64.61,64.39,64.55,198280.0,64.0167,64.2255,64.0068,64.1658,198280.0
2020-03-06 11:35:00,64.5,64.55,64.42,64.51,149540.0,64.1161,64.1658,64.0366,64.1261,149540.0
2020-03-06 11:40:00,64.54,64.54,64.27,64.33,326140.0,64.1559,64.1559,63.8875,63.9471,326140.0
2020-03-06 11:45:00,64.31,64.35,63.96,63.97,217620.0,63.9272,63.967,63.5793,63.5893,217620.0
2020-03-06 11:50:00,63.96,64.22,63.95,64.19,210040.0,63.5793,63.8378,63.5694,63.808,210040.0
2020-03-06 11:55:00,64.13,64.15,63.96,63.99,148500.0,63.7483,63.7682,63.5793,63.6091,148500.0
2020-03-06 12:00:00,64.03,64.03,63.73,63.77,376540.0,63.6489,63.6489,63.3507,63.3905,376540.0
2020-03-06 12:05:00,63.76,63.79,63.68,63.69,455520.0,63.3805,63.4103,63.301,63.3109,455520.0
2020-03-06 12:10:00,63.67,63.74,63.53,63.72,227560.0,63.2911,63.3606,63.1519,63.3408,227560.0
2020-03-06 12:15:00,63.67,63.73,63.58,63.6,140860.0,63.2911,63.3507,63.2016,63.2215,140860.0
2020-03-06 12:20:00,63.63,63.79,63.59,63.64,257640.0,63.2513,63.4103,63.2115,63.2612,257640.0
2020-03-06 12:25:00,63.62,63.64,63.45,63.45,208520.0,63.2413,63.2612,63.0724,63.0724,208520.0
2020-03-06 12:30:00,63.47,63.73,63.44,63.71,162840.0,63.0922,63.3507,63.0624,63.3308,162840.0
2020-03-06 12:35:00,63.74,64.12,63.68,63.96,150000.0,63.3606,63.7384,63.301,63.5793,150000.0
2020-03-06 12:40:00,64.01,64.23,63.94,64.19,120500.0,63.629,63.8477,63.5594,63.808,120500.0
2020-03-06 12:45:00,64.22,64.27,64.0,64.04,295800.0,63.8378,63.8875,63.6191,63.6589,295800.0
2020-03-06 12:50:00,63.95,64.07,63.82,63.87,205900.0,63.5694,63.6887,63.4402,63.4899,205900.0
2020-03-06 12:55:00,63.9,63.94,63.77,63.77,250720.0,63.5197,63.5594,63.3905,63.3905,250720.0
2020-03-06 13:00:00,63.8,63.91,63.71,63.91,101060.0,63.4203,63.5296,63.3308,63.5296,101060.0
2020-03-06 13:05:00,63.82,64.0,63.82,63.91,173320.0,63.4402,63.6191,63.4402,63.5296,173320.0
2020-03-06 13:10:00,63.94,64.02,63.78,63.86,139000.0,63.5594,63.639,63.4004,63.4799,139000.0
2020-03-06 13:15:00,63.84,63.98,63.83,63.89,124820.0,63.46,63.5992,63.4501,63.5097,124820.0
2020-03-06 13:20:00,63.92,64.23,63.92,64.2,209320.0,63.5396,63.8477,63.5396,63.8179,209320.0
2020-03-06 13:25:00,64.21,64.23,63.9,63.93,364520.0,63.8278,63.8477,63.5197,63.5495,364520.0
2020-03-06 13:30:00,63.94,64.02,63.78,63.79,176600.0,63.5594,63.639,63.4004,63.4103,176600.0
2020-03-06 13:35:00,63.81,63.9,63.64,63.9,313820.0,63.4302,63.5197,63.2612,63.5197,313820.0
2020-03-06 13:40:00,63.89,64.05,63.77,63.81,151920.0,63.5097,63.6688,63.3905,63.4302,151920.0
2020-03-06 13:45:00,63.78,63.78,63.6,63.63,150280.0,63.4004,63.4004,63.2215,63.2513,150280.0
2020-03-06 13:50:00,63.6,63.68,63.44,63.44,182180.0,63.2215,63.301,63.0624,63.0624,182180.0
2020-03-06 13:55:00,63.47,63.58,63.43,63.5,137800.0,63.0922,63.2016,63.0525,63.1221,137800.0
2020-03-06 14:00:00,63.45,63.53,63.4,63.5,195760.0,63.0724,63.1519,63.0227,63.1221,195760.0
2020-03-06 14:05:00,63.51,63.54,63.38,63.41,219160.0,63.132,63.1618,63.0028,63.0326,219160.0
2020-03-06 14:10:00,63.4,63.52,63.36,63.42,150240.0,63.0227,63.1419,62.9829,63.0425,150240.0
2020-03-06 14:15:00,63.4,63.46,63.3,63.33,210560.0,63.0227,63.0823,62.9233,62.9531,210560.0
2020-03-06 14:20:00,63.3,63.53,63.29,63.53,152120.0,62.9233,63.1519,62.9133,63.1519,152120.0
2020-03-06 14:25:00,63.63,63.78,63.52,63.58,203460.0,63.2513,63.4004,63.1419,63.2016,203460.0
2020-03-06 14:30:00,63.55,63.65,63.37,63.39,236580.0,63.1718,63.2712,62.9928,63.0127,236580.0
2020-03-06 14:35:00,63.37,63.38,63.2,63.27,351980.0,62.9928,63.0028,62.8238,62.8934,351980.0
2020-03-06 14:40:00,63.3,63.43,63.13,63.35,237100.0,62.9233,63.0525,62.7543,62.973,237100.0
2020-03-06 14:45:00,63.35,63.48,63.15,63.19,144080.0,62.973,63.1022,62.7741,62.8139,144080.0
2020-03-06 14:50:00,63.15,63.25,63.1,63.18,198600.0,62.7741,62.8736,62.7244,62.804,198600.0
2020-03-06 14:55:00,63.23,63.43,63.23,63.28,210760.0,62.8537,63.0525,62.8537,62.9034,210760.0
2020-03-06 15:00:00,63.28,63.37,63.19,63.27,168960.0,62.9034,62.9928,62.8139,62.8934,168960.0
2020-03-06 15:05:00,63.23,63.3,63.16,63.26,126440.0,62.8537,62.9233,62.7841,62.8835,126440.0
2020-03-06 15:10:00,63.28,63.7,63.28,63.43,178000.0,62.9034,63.3209,62.9034,63.0525,178000.0
2020-03-06 15:15:00,63.42,63.8,63.42,63.73,327860.0,63.0425,63.4203,63.0425,63.3507,327860.0
2020-03-06 15:20:00,63.74,63.78,63.53,63.74,219980.0,63.3606,63.4004,63.1519,63.3606,219980.0
2020-03-06 15:25:00,63.78,63.8,63.39,63.48,234940.0,63.4004,63.4203,63.0127,63.1022,234940.0
2020-03-06 15:30:00,63.44,64.01,63.31,63.96,311580.0,63.0624,63.629,62.9332,63.5793,311580.0
2020-03-06 15:35:00,63.95,64.18,63.59,63.66,309920.0,63.5694,63.798,63.2115,63.2811,309920.0
2020-03-06 15:40:00,63.68,64.08,63.65,64.08,299900.0,63.301,63.6986,63.2712,63.6986,299900.0
2020-03-06 15:45:00,64.15,64.48,64.09,64.43,709400.0,63.7682,64.0962,63.7086,64.0465,709400.0
2020-03-06 15:50:00,64.49,65.1,64.49,64.94,1075340.0,64.1062,64.7125,64.1062,64.5535,1075340.0
2020-03-06 15:55:00,64.91,65.31,64.78,64.92,1571160.0,64.5237,64.9213,64.3944,64.5336,1571160.0
2020-03-09 09:30:00,60.1,60.54,60.01,60.18,2800220.0,59.7423,60.1797,59.6528,59.8218,2800220.0
2020-03-09 09:35:00,60.18,60.18,60.18,60.18,0.0,59.8218,59.8218,59.8218,59.8218,0.0
2020-03-09 09:40:00,60.18,60.18,60.18,60.18,0.0,59.8218,59.8218,59.8218,59.8218,0.0
2020-03-09 09:45:00,60.0,60.17,60.0,60.12,518240.0,59.6429,59.8119,59.6429,59.7622,518240.0
2020-03-09 09:50:00,60.14,60.81,60.05,60.72,1216720.0,59.7821,60.4481,59.6926,60.3586,1216720.0
2020-03-09 09:55:00,60.76,61.48,60.71,61.26,821300.0,60.3984,61.1141,60.3487,60.8954,821300.0
2020-03-09 10:00:00,61.38,61.41,60.9,60.9,666800.0,61.0147,61.0445,60.5375,60.5375,666800.0
2020-03-09 10:05:00,60.9,61.97,60.88,61.9,535600.0,60.5375,61.6012,60.5177,61.5316,535600.0
2020-03-09 10:10:00,61.86,62.0,61.56,61.6,1031020.0,61.4918,61.631,61.1936,61.2334,1031020.0
2020-03-09 10:15:00,61.58,62.04,61.58,61.86,917680.0,61.2135,61.6708,61.2135,61.4918,917680.0
2020-03-09 10:20:00,61.9,61.9,61.36,61.48,714420.0,61.5316,61.5316,60.9948,61.1141,714420.0
2020-03-09 10:25:00,61.52,61.8,61.37,61.5,440340.0,61.1538,61.4322,61.0047,61.134,440340.0
2020-03-09 10:30:00,61.59,62.0,61.56,61.99,578540.0,61.2234,61.631,61.1936,61.6211,578540.0
2020-03-09 10:35:00,62.0,62.0,61.63,61.95,451300.0,61.631,61.631,61.2632,61.5813,451300.0
2020-03-09 10:40:00,61.92,62.07,61.76,61.78,305520.0,61.5515,61.7006,61.3924,61.4123,305520.0
2020-03-09 10:45:00,61.82,61.88,61.63,61.63,354460.0,61.4521,61.5117,61.2632,61.2632,354460.0
2020-03-09 10:50:00,61.63,61.68,61.45,61.52,389720.0,61.2632,61.3129,61.0843,61.1538,389720.0
2020-03-09 10:55:00,61.51,61.69,61.46,61.54,289600.0,61.1439,61.3228,61.0942,61.1737,289600.0
2020-03-09 11:00:00,61.5,61.7,61.5,61.61,495080.0,61.134,61.3328,61.134,61.2433,495080.0
2020-03-09 11:05:00,61.63,61.7,61.48,61.56,305440.0,61.2632,61.3328,61.1141,61.1936,305440.0
2020-03-09 11:10:00,61.58,61.88,61.58,61.72,269760.0,61.2135,61.5117,61.2135,61.3527,269760.0
2020-03-09 11:15:00,61.77,62.1,61.7,62.02,355180.0,61.4024,61.7304,61.3328,61.6509,355180.0
2020-03-09 11:20:00,62.01,62.1,61.88,62.1,504600.0,61.6409,61.7304,61.5117,61.7304,504600.0
2020-03-09 11:25:00,62.09,62.2,61.87,61.88,497320.0,61.7205,61.8298,61.5018,61.5117,497320.0
2020-03-09 11:30:00,61.85,61.92,61.68,61.89,362180.0,61.4819,61.5515,61.3129,61.5216,362180.0
2020-03-09 11:35:00,61.94,62.25,61.91,62.09,481180.0,61.5713,61.8795,61.5415,61.7205,481180.0
2020-03-09 11:40:00,62.09,62.22,62.03,62.2,478280.0,61.7205,61.8497,61.6608,61.8298,478280.0
2020-03-09 11:45:00,62.22,62.48,62.13,62.48,473720.0,61.8497,62.1081,61.7602,62.1081,473720.0
2020-03-09 11:50:00,62.47,62.54,62.38,62.52,602260.0,62.0982,62.1678,62.0087,62.1479,602260.0
2020-03-09 11:55:00,62.55,62.6,62.38,62.38,465760.0,62.1777,62.2274,62.0087,62.0087,465760.0
2020-03-09 12:00:00,62.35,62.45,62.11,62.21,328000.0,61.9789,62.0783,61.7403,61.8397,328000.0
2020-03-09 12:05:00,62.23,62.63,62.21,62.63,229800.0,61.8596,62.2572,61.8397,62.2572,229800.0
2020-03-09 12:10:00,62.62,62.74,62.57,62.61,226000.0,62.2473,62.3666,62.1976,62.2374,226000.0
2020-03-09 12:15:00,62.65,62.71,62.58,62.68,249480.0,62.2771,62.3368,62.2075,62.3069,249480.0
2020-03-09 12:20:00,62.65,62.69,62.49,62.51,277400.0,62.2771,62.3169,62.1181,62.138,277400.0
2020-03-09 12:25:00,62.53,62.54,62.34,62.45,234080.0,62.1578,62.1678,61.969,62.0783,234080.0
2020-03-09 12:30:00,62.44,62.61,62.33,62.37,231160.0,62.0684,62.2374,61.959,61.9988,231160.0
2020-03-09 12:35:00,62.43,62.47,62.19,62.41,179840.0,62.0584,62.0982,61.8199,62.0386,179840.0
2020-03-09 12:40:00,62.44,62.62,62.09,62.1,274160.0,62.0684,62.2473,61.7205,61.7304,274160.0
2020-03-09 12:45:00,62.13,62.2,61.94,61.98,276320.0,61.7602,61.8298,61.5713,61.6111,276320.0
2020-03-09 12:50:00,62.09,62.24,62.09,62.2,95780.0,61.7205,61.8696,61.7205,61.8298,95780.0
2020-03-09 12:55:00,62.17,62.25,62.05,62.21,248040.0,61.8,61.8795,61.6807,61.8397,248040.0
2020-03-09 13:00:00,62.16,62.48,62.13,62.18,173600.0,61.79,62.1081,61.7602,61.8099,173600.0
2020-03-09 13:05:00,62.18,62.27,61.91,62.1,210520.0,61.8099,61.8994,61.5415,61.7304,210520.0
2020-03-09 13:10:00,62.03,62.3,62.03,62.3,192020.0,61.6608,61.9292,61.6608,61.9292,192020.0
2020-03-09 13:15:00,62.32,62.32,62.04,62.1,213600.0,61.9491,61.9491,61.6708,61.7304,213600.0
2020-03-09 13:20:00,62.06,62.1,61.95,62.08,133220.0,61.6906,61.7304,61.5813,61.7105,133220.0
2020-03-09 13:25:00,62.09,62.18,61.94,61.98,252400.0,61.7205,61.8099,61.5713,61.6111,252400.0
2020-03-09 13:30:00,61.92,61.96,61.8,61.8,161100.0,61.5515,61.5912,61.4322,61.4322,161100.0
2020-03-09 13:35:00,61.82,61.86,61.64,61.64,104200.0,61.4521,61.4918,61.2731,61.2731,104200.0
2020-03-09 13:40:00,61.65,61.82,61.5,61.56,301080.0,61.2831,61.4521,61.134,61.1936,301080.0
2020-03-09 13:45:00,61.54,61.82,61.53,61.82,152880.0,61.1737,61.4521,61.1638,61.4521,152880.0
2020-03-09 13:50:00,61.7,61.7,61.45,61.45,204000.0,61.3328,61.3328,61.0843,61.0843,204000.0
2020-03-09 13:55:00,61.44,61.64,61.4,61.49,233280.0,61.0743,61.2731,61.0346,61.124,233280.0
2020-03-09 14:00:00,61.49,61.59,61.32,61.37,147440.0,61.124,61.2234,60.955,61.0047,147440.0
2020-03-09 14:05:00,61.35,61.65,61.31,61.59,540200.0,60.9849,61.2831,60.9451,61.2234,540200.0
2020-03-09 14:10:00,61.58,61.7,61.43,61.66,321980.0,61.2135,61.3328,61.0644,61.293,321980.0
2020-03-09 14:15:00,61.72,62.15,61.72,62.05,337620.0,61.3527,61.7801,61.3527,61.6807,337620.0
2020-03-09 14:20:00,62.1,62.19,61.85,61.93,422800.0,61.7304,61.8199,61.4819,61.5614,422800.0
2020-03-09 14:25:00,61.91,61.93,61.63,61.67,213260.0,61.5415,61.5614,61.2632,61.303,213260.0
2020-03-09 14:30:00,61.62,61.8,61.5,61.67,282720.0,61.2533,61.4322,61.134,61.303,282720.0
2020-03-09 14:35:00,61.64,61.92,61.51,61.87,226220.0,61.2731,61.5515,61.1439,61.5018,226220.0
2020-03-09 14:40:00,61.85,61.87,61.36,61.43,297160.0,61.4819,61.5018,60.9948,61.0644,297160.0
2020-03-09 14:45:00,61.47,61.71,61.4,61.48,310840.0,61.1041,61.3427,61.0346,61.1141,310840.0
2020-03-09 14:50:00,61.53,62.05,61.52,62.0,193220.0,61.1638,61.6807,61.1538,61.631,193220.0
2020-03-09 14:55:00,62.02,62.13,61.9,61.97,245120.0,61.6509,61.7602,61.5316,61.6012,245120.0
2020-03-09 15:00:00,61.97,62.24,61.77,62.17,411880.0,61.6012,61.8696,61.4024,61.8,411880.0
2020-03-09 15:05:00,62.12,62.21,61.92,62.02,401320.0,61.7503,61.8397,61.5515,61.6509,401320.0
2020-03-09 15:10:00,62.01,62.01,61.64,61.64,214660.0,61.6409,61.6409,61.2731,61.2731,214660.0
2020-03-09 15:15:00,61.64,61.94,61.54,61.56,434240.0,61.2731,61.5713,61.1737,61.1936,434240.0
2020-03-09 15:20:00,61.56,61.85,61.39,61.85,288300.0,61.1936,61.4819,61.0246,61.4819,288300.0
2020-03-09 15:25:00,61.81,62.06,61.75,61.75,396340.0,61.4421,61.6906,61.3825,61.3825,396340.0
2020-03-09 15:30:00,61.72,61.75,61.4,61.54,326100.0,61.3527,61.3825,61.0346,61.1737,326100.0
2020-03-09 15:35:00,61.59,62.0,61.55,61.89,408800.0,61.2234,61.631,61.1837,61.5216,408800.0
2020-03-09 15:40:00,61.86,61.96,61.71,61.75,425380.0,61.4918,61.5912,61.3427,61.3825,425380.0
2020-03-09 15:45:00,61.76,61.92,61.47,61.64,601120.0,61.3924,61.5515,61.1041,61.2731,601120.0
2020-03-09 15:50:00,61.62,61.62,61.21,61.46,1076380.0,61.2533,61.2533,60.8457,61.0942,1076380.0
2020-03-09 15:55:00,61.51,61.52,60.66,60.73,2174020.0,61.1439,61.1538,60.299,60.3686,2174020.0
2020-03-10 09:30:00,63.0,63.19,62.63,62.8,1809800.0,62.625,62.8139,62.2572,62.4262,1809800.0
2020-03-10 09:35:00,62.72,62.86,62.3,62.3,642460.0,62.3467,62.4859,61.9292,61.9292,642460.0
2020-03-10 09:40:00,62.26,62.33,62.0,62.17,499900.0,61.8894,61.959,61.631,61.8,499900.0
2020-03-10 09:45:00,62.15,62.39,62.02,62.27,327680.0,61.7801,62.0187,61.6509,61.8994,327680.0
2020-03-10 09:50:00,62.26,62.35,62.17,62.26,269080.0,61.8894,61.9789,61.8,61.8894,269080.0
2020-03-10 09:55:00,62.29,62.56,62.27,62.37,278600.0,61.9193,62.1877,61.8994,61.9988,278600.0
2020-03-10 10:00:00,62.39,62.58,62.28,62.5,293680.0,62.0187,62.2075,61.9093,62.128,293680.0
2020-03-10 10:05:00,62.55,62.71,62.38,62.68,317660.0,62.1777,62.3368,62.0087,62.3069,317660.0
2020-03-10 10:10:00,62.69,62.91,62.68,62.85,245220.0,62.3169,62.5356,62.3069,62.4759,245220.0
2020-03-10 10:15:00,62.88,62.88,62.54,62.66,210820.0,62.5058,62.5058,62.1678,62.2871,210820.0
2020-03-10 10:20:00,62.74,62.88,62.7,62.72,271380.0,62.3666,62.5058,62.3268,62.3467,271380.0
2020-03-10 10:25:00,62.71,62.71,62.45,62.49,313740.0,62.3368,62.3368,62.0783,62.1181,313740.0
2020-03-10 10:30:00,62.51,62.58,62.35,62.47,206040.0,62.138,62.2075,61.9789,62.0982,206040.0
2020-03-10 10:35:00,62.5,62.61,62.45,62.59,305200.0,62.128,62.2374,62.0783,62.2175,305200.0
2020-03-10 10:40:00,62.6,62.62,62.35,62.5,287600.0,62.2274,62.2473,61.9789,62.128,287600.0
2020-03-10 10:45:00,62.46,62.5,62.18,62.19,328200.0,62.0883,62.128,61.8099,61.8199,328200.0
2020-03-10 10:50:00,62.18,62.27,61.98,62.07,233500.0,61.8099,61.8994,61.6111,61.7006,233500.0
2020-03-10 10:55:00,62.07,62.25,61.94,61.97,233000.0,61.7006,61.8795,61.5713,61.6012,233000.0
2020-03-10 11:00:00,61.97,62.14,61.9,62.13,229320.0,61.6012,61.7702,61.5316,61.7602,229320.0
2020-03-10 11:05:00,62.08,62.42,62.08,62.4,286880.0,61.7105,62.0485,61.7105,62.0286,286880.0
2020-03-10 11:10:00,62.38,62.38,61.94,61.94,281740.0,62.0087,62.0087,61.5713,61.5713,281740.0
2020-03-10 11:15:00,61.96,62.08,61.75,61.8,238020.0,61.5912,61.7105,61.3825,61.4322,238020.0
2020-03-10 11:20:00,61.77,61.82,61.46,61.48,318780.0,61.4024,61.4521,61.0942,61.1141,318780.0
2020-03-10 11:25:00,61.45,61.7,61.31,61.38,312400.0,61.0843,61.3328,60.9451,61.0147,312400.0
2020-03-10 11:30:00,61.38,61.51,61.13,61.13,301600.0,61.0147,61.1439,60.7662,60.7662,301600.0
2020-03-10 11:35:00,61.13,61.23,60.94,61.13,276020.0,60.7662,60.8656,60.5773,60.7662,276020.0
2020-03-10 11:40:00,61.24,61.6,61.06,61.57,218420.0,60.8755,61.2334,60.6966,61.2036,218420.0
2020-03-10 11:45:00,61.59,61.78,61.5,61.63,315080.0,61.2234,61.4123,61.134,61.2632,315080.0
2020-03-10 11:50:00,61.63,61.68,61.17,61.21,196620.0,61.2632,61.3129,60.8059,60.8457,196620.0
2020-03-10 11:55:00,61.26,61.46,61.13,61.3,150000.0,60.8954,61.0942,60.7662,60.9352,150000.0
2020-03-10 12:00:00,61.38,61.78,61.38,61.64,153460.0,61.0147,61.4123,61.0147,61.2731,153460.0
2020-03-10 12:05:00,61.65,61.8,61.59,61.76,132360.0,61.2831,61.4322,61.2234,61.3924,132360.0
2020-03-10 12:10:00,61.84,62.19,61.77,62.11,313580.0,61.4719,61.8199,61.4024,61.7403,313580.0
2020-03-10 12:15:00,62.12,62.33,62.1,62.25,207500.0,61.7503,61.959,61.7304,61.8795,207500.0
2020-03-10 12:20:00,62.32,62.37,62.09,62.29,462540.0,61.9491,61.9988,61.7205,61.9193,462540.0
2020-03-10 12:25:00,62.35,62.35,62.0,62.04,243940.0,61.9789,61.9789,61.631,61.6708,243940.0
2020-03-10 12:30:00,62.0,62.0,61.71,61.9,253040.0,61.631,61.631,61.3427,61.5316,253040.0
2020-03-10 12:35:00,61.83,61.9,61.64,61.66,252820.0,61.462,61.5316,61.2731,61.293,252820.0
2020-03-10 12:40:00,61.72,61.85,61.52,61.85,182640.0,61.3527,61.4819,61.1538,61.4819,182640.0
2020-03-10 12:45:00,61.84,61.98,61.75,61.82,134160.0,61.4719,61.6111,61.3825,61.4521,134160.0
2020-03-10 12:50:00,61.76,62.06,61.65,62.06,91600.0,61.3924,61.6906,61.2831,61.6906,91600.0
2020-03-10 12:55:00,62.02,62.09,61.87,61.89,171680.0,61.6509,61.7205,61.5018,61.5216,171680.0
2020-03-10 13:00:00,61.82,61.82,61.58,61.73,157480.0,61.4521,61.4521,61.2135,61.3626,157480.0
2020-03-10 13:05:00,61.78,62.18,61.68,62.13,147420.0,61.4123,61.8099,61.3129,61.7602,147420.0
2020-03-10 13:10:00,62.18,62.19,61.81,62.09,186880.0,61.8099,61.8199,61.4421,61.7205,186880.0
2020-03-10 13:15:00,62.12,62.35,61.92,62.21,201400.0,61.7503,61.9789,61.5515,61.8397,201400.0
2020-03-10 13:20:00,62.23,62.4,62.16,62.24,116860.0,61.8596,62.0286,61.79,61.8696,116860.0
2020-03-10 13:25:00,62.23,62.23,61.97,62.04,120020.0,61.8596,61.8596,61.6012,61.6708,120020.0
2020-03-10 13:30:00,62.15,62.25,61.88,62.25,184600.0,61.7801,61.8795,61.5117,61.8795,184600.0
2020-03-10 13:35:00,62.23,62.23,61.75,61.89,184120.0,61.8596,61.8596,61.3825,61.5216,184120.0
2020-03-10 13:40:00,61.92,61.96,61.7,61.77,153820.0,61.5515,61.5912,61.3328,61.4024,153820.0
2020-03-10 13:45:00,61.76,61.76,61.52,61.54,203500.0,61.3924,61.3924,61.1538,61.1737,203500.0
2020-03-10 13:50:00,61.52,61.66,61.41,61.42,151440.0,61.1538,61.293,61.0445,61.0544,151440.0
2020-03-10 13:55:00,61.38,61.56,61.38,61.56,176680.0,61.0147,61.1936,61.0147,61.1936,176680.0
2020-03-10 14:00:00,61.5,61.5,61.31,61.39,144960.0,61.134,61.134,60.9451,61.0246,144960.0
2020-03-10 14:05:00,61.35,61.53,61.2,61.53,206280.0,60.9849,61.1638,60.8358,61.1638,206280.0
2020-03-10 14:10:00,61.48,61.61,61.45,61.61,169640.0,61.1141,61.2433,61.0843,61.2433,169640.0
2020-03-10 14:15:00,61.64,61.77,61.52,61.61,203800.0,61.2731,61.4024,61.1538,61.2433,203800.0
2020-03-10 14:20:00,61.64,61.74,61.36,61.36,167740.0,61.2731,61.3725,60.9948,60.9948,167740.0
2020-03-10 14:25:00,61.43,61.73,61.31,61.69,169380.0,61.0644,61.3626,60.9451,61.3228,169380.0
2020-03-10 14:30:00,61.73,61.89,61.64,61.85,156840.0,61.3626,61.5216,61.2731,61.4819,156840.0
2020-03-10 14:35:00,61.85,62.06,61.8,61.97,228900.0,61.4819,61.6906,61.4322,61.6012,228900.0
2020-03-10 14:40:00,61.99,62.4,61.91,62.4,234560.0,61.6211,62.0286,61.5415,62.0286,234560.0
2020-03-10 14:45:00,62.38,62.66,62.3,62.63,333160.0,62.0087,62.2871,61.9292,62.2572,333160.0
2020-03-10 14:50:00,62.62,62.64,62.43,62.54,244200.0,62.2473,62.2672,62.0584,62.1678,244200.0
2020-03-10 14:55:00,62.65,62.65,62.42,62.62,132960.0,62.2771,62.2771,62.0485,62.2473,132960.0
2020-03-10 15:00:00,62.7,62.87,62.48,62.82,270500.0,62.3268,62.4958,62.1081,62.4461,270500.0
2020-03-10 15:05:00,62.82,62.93,62.77,62.84,227560.0,62.4461,62.5555,62.3964,62.466,227560.0
2020-03-10 15:10:00,62.83,63.0,62.82,62.94,269120.0,62.4561,62.625,62.4461,62.5654,269120.0
2020-03-10 15:15:00,62.98,63.36,62.83,63.27,456780.0,62.6052,62.9829,62.4561,62.8934,456780.0
2020-03-10 15:20:00,63.25,63.39,63.1,63.24,313240.0,62.8736,63.0127,62.7244,62.8636,313240.0
2020-03-10 15:25:00,63.22,63.22,62.86,62.89,434900.0,62.8437,62.8437,62.4859,62.5157,434900.0
2020-03-10 15:30:00,62.86,63.15,62.72,62.91,445060.0,62.4859,62.7741,62.3467,62.5356,445060.0
2020-03-10 15:35:00,62.88,63.31,62.87,63.24,346240.0,62.5058,62.9332,62.4958,62.8636,346240.0
2020-03-10 15:40:00,63.2,63.26,62.98,63.03,377000.0,62.8238,62.8835,62.6052,62.6549,377000.0
2020-03-10 15:45:00,63.01,63.35,62.98,63.3,810160.0,62.635,62.973,62.6052,62.9233,810160.0
2020-03-10 15:50:00,63.3,63.62,63.25,63.62,1149540.0,62.9233,63.2413,62.8736,63.2413,1149540.0
2020-03-10 15:55:00,63.59,64.06,63.57,64.05,3625660.0,63.2115,63.6787,63.1916,63.6688,3625660.0
2020-03-11 09:30:00,62.49,63.05,62.45,63.05,1249240.0,62.1181,62.6747,62.0783,62.6747,1249240.0
2020-03-11 09:35:00,62.98,62.99,62.42,62.42,328700.0,62.6052,62.6151,62.0485,62.0485,328700.0
2020-03-11 09:40:00,62.39,62.43,62.12,62.19,350660.0,62.0187,62.0584,61.7503,61.8199,350660.0
2020-03-11 09:45:00,62.34,62.54,62.17,62.3,306960.0,61.969,62.1678,61.8,61.9292,306960.0
2020-03-11 09:50:00,62.25,62.59,62.19,62.48,276540.0,61.8795,62.2175,61.8199,62.1081,276540.0
2020-03-11 09:55:00,62.48,62.62,62.35,62.37,263320.0,62.1081,62.2473,61.9789,61.9988,263320.0
2020-03-11 10:00:00,62.5,62.63,62.4,62.57,308040.0,62.128,62.2572,62.0286,62.1976,308040.0
2020-03-11 10:05:00,62.55,62.77,62.46,62.68,243940.0,62.1777,62.3964,62.0883,62.3069,243940.0
2020-03-11 10:10:00,62.66,62.7,62.42,62.5,216380.0,62.2871,62.3268,62.0485,62.128,216380.0
2020-03-11 10:15:00,62.55,62.56,62.31,62.32,252140.0,62.1777,62.1877,61.9391,61.9491,252140.0
2020-03-11 10:20:00,62.4,62.44,62.12,62.16,286700.0,62.0286,62.0684,61.7503,61.79,286700.0
2020-03-11 10:25:00,62.17,62.25,61.95,62.0,236360.0,61.8,61.8795,61.5813,61.631,236360.0
2020-03-11 10:30:00,61.98,62.11,61.81,62.11,209580.0,61.6111,61.7403,61.4421,61.7403,209580.0
2020-03-11 10:35:00,62.12,62.12,61.81,61.85,212280.0,61.7503,61.7503,61.4421,61.4819,212280.0
2020-03-11 10:40:00,61.8,61.95,61.74,61.74,130540.0,61.4322,61.5813,61.3725,61.3725,130540.0
2020-03-11 10:45:00,61.75,62.02,61.73,61.82,294660.0,61.3825,61.6509,61.3626,61.4521,294660.0
2020-03-11 10:50:00,61.82,61.86,61.61,61.65,193760.0,61.4521,61.4918,61.2433,61.2831,193760.0
2020-03-11 10:55:00,61.64,61.74,61.52,61.64,560620.0,61.2731,61.3725,61.1538,61.2731,560620.0
2020-03-11 11:00:00,61.64,61.8,61.57,61.58,292840.0,61.2731,61.4322,61.2036,61.2135,292840.0
2020-03-11 11:05:00,61.58,61.81,61.53,61.81,332340.0,61.2135,61.4421,61.1638,61.4421,332340.0
2020-03-11 11:10:00,61.8,61.87,61.71,61.81,184540.0,61.4322,61.5018,61.3427,61.4421,184540.0
2020-03-11 11:15:00,61.82,61.82,61.45,61.53,271560.0,61.4521,61.4521,61.0843,61.1638,271560.0
2020-03-11 11:20:00,61.51,61.51,61.33,61.35,259340.0,61.1439,61.1439,60.965,60.9849,259340.0
2020-03-11 11:25:00,61.34,61.47,61.32,61.42,189320.0,60.9749,61.1041,60.955,61.0544,189320.0
2020-03-11 11:30:00,61.39,61.56,61.33,61.54,233920.0,61.0246,61.1936,60.965,61.1737,233920.0
2020-03-11 11:35:00,61.52,61.75,61.46,61.71,191360.0,61.1538,61.3825,61.0942,61.3427,191360.0
2020-03-11 11:40:00,61.73,61.75,61.55,61.56,159200.0,61.3626,61.3825,61.1837,61.1936,159200.0
2020-03-11 11:45:00,61.62,61.65,61.42,61.59,213760.0,61.2533,61.2831,61.0544,61.2234,213760.0
2020-03-11 11:50:00,61.62,61.65,61.43,61.49,194020.0,61.2533,61.2831,61.0644,61.124,194020.0
2020-03-11 11:55:00,61.49,61.61,61.4,61.58,149780.0,61.124,61.2433,61.0346,61.2135,149780.0
2020-03-11 12:00:00,61.58,61.6,61.4,61.6,100380.0,61.2135,61.2334,61.0346,61.2334,100380.0
2020-03-11 12:05:00,61.59,61.74,61.48,61.7,141400.0,61.2234,61.3725,61.1141,61.3328,141400.0
2020-03-11 12:10:00,61.74,61.98,61.67,61.95,227720.0,61.3725,61.6111,61.303,61.5813,227720.0
2020-03-11 12:15:00,61.96,62.03,61.92,61.96,239600.0,61.5912,61.6608,61.5515,61.5912,239600.0
2020-03-11 12:20:00,61.98,62.01,61.75,61.77,184480.0,61.6111,61.6409,61.3825,61.4024,184480.0
2020-03-11 12:25:00,61.75,61.76,61.45,61.53,155700.0,61.3825,61.3924,61.0843,61.1638,155700.0
2020-03-11 12:30:00,61.5,61.58,61.37,61.41,178600.0,61.134,61.2135,61.0047,61.0445,178600.0
2020-03-11 12:35:00,61.44,61.44,61.15,61.16,165800.0,61.0743,61.0743,60.7861,60.796,165800.0
2020-03-11 12:40:00,61.22,61.22,60.98,61.05,380580.0,60.8556,60.8556,60.6171,60.6866,380580.0
2020-03-11 12:45:00,61.08,61.13,60.87,60.93,208720.0,60.7165,60.7662,60.5077,60.5674,208720.0
2020-03-11 12:50:00,60.93,61.1,60.87,60.9,401260.0,60.5674,60.7363,60.5077,60.5375,401260.0
2020-03-11 12:55:00,60.86,61.01,60.81,60.99,265640.0,60.4978,60.6469,60.4481,60.627,265640.0
2020-03-11 13:00:00,60.99,60.99,60.72,60.76,300480.0,60.627,60.627,60.3586,60.3984,300480.0
2020-03-11 13:05:00,60.76,60.77,60.63,60.7,338720.0,60.3984,60.4083,60.2691,60.3387,338720.0
2020-03-11 13:10:00,60.72,60.83,60.63,60.75,228380.0,60.3586,60.468,60.2691,60.3884,228380.0
2020-03-11 13:15:00,60.8,60.87,60.67,60.82,197540.0,60.4381,60.5077,60.3089,60.458,197540.0
2020-03-11 13:20:00,60.86,60.89,60.75,60.77,233900.0,60.4978,60.5276,60.3884,60.4083,233900.0
2020-03-11 13:25:00,60.79,61.0,60.78,60.99,149880.0,60.4282,60.6369,60.4183,60.627,149880.0
2020-03-11 13:30:00,60.97,61.08,60.78,60.78,160760.0,60.6071,60.7165,60.4183,60.4183,160760.0
2020-03-11 13:35:00,60.79,60.8,60.68,60.71,90620.0,60.4282,60.4381,60.3188,60.3487,90620.0
2020-03-11 13:40:00,60.71,60.74,60.54,60.54,274280.0,60.3487,60.3785,60.1797,60.1797,274280.0
2020-03-11 13:45:00,60.54,60.84,60.54,60.8,264640.0,60.1797,60.4779,60.1797,60.4381,264640.0
2020-03-11 13:50:00,60.78,60.78,60.56,60.62,242520.0,60.4183,60.4183,60.1996,60.2592,242520.0
2020-03-11 13:55:00,60.62,60.9,60.62,60.78,226360.0,60.2592,60.5375,60.2592,60.4183,226360.0
2020-03-11 14:00:00,60.8,60.89,60.54,60.59,232120.0,60.4381,60.5276,60.1797,60.2294,232120.0
2020-03-11 14:05:00,60.59,60.76,60.46,60.46,323840.0,60.2294,60.3984,60.1002,60.1002,323840.0
2020-03-11 14:10:00,60.48,60.5,60.4,60.4,224080.0,60.12,60.1399,60.0405,60.0405,224080.0
2020-03-11 14:15:00,60.45,60.51,60.33,60.4,289420.0,60.0902,60.1499,59.9709,60.0405,289420.0
2020-03-11 14:20:00,60.39,60.45,60.33,60.36,260720.0,60.0306,60.0902,59.9709,60.0008,260720.0
2020-03-11 14:25:00,60.36,60.43,60.29,60.35,471740.0,60.0008,60.0703,59.9312,59.9908,471740.0
2020-03-11 14:30:00,60.33,60.55,60.27,60.34,511320.0,59.9709,60.1896,59.9113,59.9809,511320.0
2020-03-11 14:35:00,60.37,60.53,60.3,60.42,349420.0,60.0107,60.1697,59.9411,60.0604,349420.0
2020-03-11 14:40:00,60.53,60.63,60.31,60.36,452040.0,60.1697,60.2691,59.9511,60.0008,452040.0
2020-03-11 14:45:00,60.36,60.67,60.36,60.46,215000.0,60.0008,60.3089,60.0008,60.1002,215000.0
2020-03-11 14:50:00,60.48,60.57,60.3,60.36,277920.0,60.12,60.2095,59.9411,60.0008,277920.0
2020-03-11 14:55:00,60.34,60.5,60.31,60.32,424820.0,59.9809,60.1399,59.9511,59.961,424820.0
2020-03-11 15:00:00,60.33,60.38,60.01,60.03,433720.0,59.9709,60.0206,59.6528,59.6727,433720.0
2020-03-11 15:05:00,60.02,60.06,59.82,59.96,754880.0,59.6628,59.7025,59.464,59.6031,754880.0
2020-03-11 15:10:00,59.96,60.11,59.8,59.82,378220.0,59.6031,59.7522,59.4441,59.464,378220.0
2020-03-11 15:15:00,59.84,60.15,59.84,60.06,419900.0,59.4838,59.792,59.4838,59.7025,419900.0
2020-03-11 15:20:00,60.01,60.1,59.8,59.81,750060.0,59.6528,59.7423,59.4441,59.454,750060.0
2020-03-11 15:25:00,59.85,60.32,59.81,60.28,322720.0,59.4938,59.961,59.454,59.9212,322720.0
2020-03-11 15:30:00,60.31,60.86,60.15,60.68,747840.0,59.9511,60.4978,59.792,60.3188,747840.0
2020-03-11 15:35:00,60.64,61.05,60.57,60.9,494540.0,60.2791,60.6866,60.2095,60.5375,494540.0
2020-03-11 15:40:00,60.92,61.14,60.78,60.93,792400.0,60.5574,60.7761,60.4183,60.5674,792400.0
2020-03-11 15:45:00,60.95,61.06,60.67,60.89,548460.0,60.5872,60.6966,60.3089,60.5276,548460.0
2020-03-11 15:50:00,60.88,61.27,60.57,60.86,651800.0,60.5177,60.9053,60.2095,60.4978,651800.0
2020-03-11 15:55:00,60.93,61.09,60.67,60.76,1104440.0,60.5674,60.7264,60.3089,60.3984,1104440.0
2020-03-12 09:30:00,56.25,56.71,55.91,56.25,2838800.0,55.9152,56.3725,55.5772,55.9152,2838800.0
2020-03-12 09:35:00,56.26,56.26,56.1,56.1,80920.0,55.9252,55.9252,55.7661,55.7661,80920.0
2020-03-12 09:40:00,56.1,56.1,56.1,56.1,0.0,55.7661,55.7661,55.7661,55.7661,0.0
2020-03-12 09:45:00,56.1,56.1,56.1,56.1,0.0,55.7661,55.7661,55.7661,55.7661,0.0
2020-03-12 09:50:00,55.7,56.16,55.7,56.11,1359440.0,55.3685,55.8257,55.3685,55.776,1359440.0
2020-03-12 09:55:00,56.12,57.79,56.01,57.73,1248100.0,55.786,57.446,55.6766,57.3864,1248100.0
2020-03-12 10:00:00,57.71,57.87,57.01,57.01,1160640.0,57.3665,57.5256,56.6707,56.6707,1160640.0
2020-03-12 10:05:00,57.16,57.47,57.0,57.2,605100.0,56.8198,57.128,56.6608,56.8596,605100.0
2020-03-12 10:10:00,57.2,57.64,57.13,57.52,626340.0,56.8596,57.2969,56.79,57.1777,626340.0
2020-03-12 10:15:00,57.54,57.94,57.32,57.45,1024820.0,57.1975,57.5952,56.9788,57.1081,1024820.0
2020-03-12 10:20:00,57.4,57.5,57.14,57.5,692160.0,57.0584,57.1578,56.7999,57.1578,692160.0
2020-03-12 10:25:00,57.45,57.61,57.0,57.04,758240.0,57.1081,57.2671,56.6608,56.7005,758240.0
2020-03-12 10:30:00,57.04,57.5,56.86,57.3,320660.0,56.7005,57.1578,56.5216,56.959,320660.0
2020-03-12 10:35:00,57.27,57.59,57.05,57.21,438260.0,56.9291,57.2472,56.7105,56.8695,438260.0
2020-03-12 10:40:00,57.17,57.47,56.82,57.06,577280.0,56.8297,57.128,56.4818,56.7204,577280.0
2020-03-12 10:45:00,57.07,57.4,57.07,57.33,744840.0,56.7303,57.0584,56.7303,56.9888,744840.0
2020-03-12 10:50:00,57.33,57.91,57.28,57.89,615880.0,56.9888,57.5653,56.9391,57.5455,615880.0
2020-03-12 10:55:00,57.85,57.86,57.65,57.67,737940.0,57.5057,57.5156,57.3069,57.3268,737940.0
2020-03-12 11:00:00,57.66,57.71,57.12,57.22,491300.0,57.3168,57.3665,56.78,56.8794,491300.0
2020-03-12 11:05:00,57.22,57.48,57.09,57.09,431800.0,56.8794,57.1379,56.7502,56.7502,431800.0
2020-03-12 11:10:00,57.11,57.11,56.71,56.73,732740.0,56.7701,56.7701,56.3725,56.3924,732740.0
2020-03-12 11:15:00,56.74,56.98,56.35,56.54,763140.0,56.4023,56.6409,56.0146,56.2035,763140.0
2020-03-12 11:20:00,56.58,56.66,56.47,56.62,1188120.0,56.2433,56.3228,56.1339,56.283,1188120.0
2020-03-12 11:25:00,56.5,56.62,56.37,56.38,655640.0,56.1637,56.283,56.0345,56.0444,655640.0
2020-03-12 11:30:00,56.43,56.55,56.2,56.25,530880.0,56.0941,56.2134,55.8655,55.9152,530880.0
2020-03-12 11:35:00,56.29,56.5,56.08,56.17,634180.0,55.955,56.1637,55.7462,55.8357,634180.0
2020-03-12 11:40:00,56.23,56.36,56.1,56.34,260600.0,55.8953,56.0246,55.7661,56.0047,260600.0
2020-03-12 11:45:00,56.37,56.43,56.17,56.22,319500.0,56.0345,56.0941,55.8357,55.8854,319500.0
2020-03-12 11:50:00,56.16,56.33,56.04,56.27,375580.0,55.8257,55.9947,55.7065,55.9351,375580.0
2020-03-12 11:55:00,56.36,56.81,56.36,56.64,534820.0,56.0246,56.4719,56.0246,56.3029,534820.0
2020-03-12 12:00:00,56.55,56.56,56.16,56.16,307920.0,56.2134,56.2234,55.8257,55.8257,307920.0
2020-03-12 12:05:00,56.18,56.23,55.9,55.9,393480.0,55.8456,55.8953,55.5673,55.5673,393480.0
2020-03-12 12:10:00,55.89,56.17,55.78,56.14,315720.0,55.5574,55.8357,55.448,55.8059,315720.0
2020-03-12 12:15:00,56.16,56.48,56.04,56.31,293120.0,55.8257,56.1438,55.7065,55.9749,293120.0
2020-03-12 12:20:00,56.38,56.75,56.3,56.71,335260.0,56.0444,56.4122,55.9649,56.3725,335260.0
2020-03-12 12:25:00,56.65,56.88,56.61,56.71,698060.0,56.3128,56.5415,56.2731,56.3725,698060.0
2020-03-12 12:30:00,56.68,56.68,56.46,56.48,302800.0,56.3427,56.3427,56.124,56.1438,302800.0
2020-03-12 12:35:00,56.44,56.79,56.39,56.71,265220.0,56.1041,56.452,56.0544,56.3725,265220.0
2020-03-12 12:40:00,56.7,56.7,56.31,56.4,229760.0,56.3625,56.3625,55.9749,56.0643,229760.0
2020-03-12 12:45:00,56.41,56.71,56.38,56.45,228580.0,56.0743,56.3725,56.0444,56.114,228580.0
2020-03-12 12:50:00,56.42,57.64,56.41,57.52,471740.0,56.0842,57.2969,56.0743,57.1777,471740.0
2020-03-12 12:55:00,57.34,58.53,57.34,58.16,418520.0,56.9987,58.1816,56.9987,57.8138,418520.0
2020-03-12 13:00:00,58.15,59.3,57.61,59.25,1017900.0,57.8039,58.9471,57.2671,58.8974,1017900.0
2020-03-12 13:05:00,59.29,59.69,58.15,58.34,629640.0,58.9371,59.3347,57.8039,57.9928,629640.0
2020-03-12 13:10:00,58.17,58.27,56.98,57.74,417760.0,57.8238,57.9232,56.6409,57.3963,417760.0
2020-03-12 13:15:00,57.79,57.94,57.38,57.59,286800.0,57.446,57.5952,57.0385,57.2472,286800.0
2020-03-12 13:20:00,57.65,58.09,57.47,57.94,308940.0,57.3069,57.7443,57.128,57.5952,308940.0
2020-03-12 13:25:00,58.0,58.0,57.59,57.94,206800.0,57.6548,57.6548,57.2472,57.5952,206800.0
2020-03-12 13:30:00,57.9,58.24,57.71,57.84,279840.0,57.5554,57.8934,57.3665,57.4958,279840.0
2020-03-12 13:35:00,57.8,57.86,57.0,57.09,423280.0,57.456,57.5156,56.6608,56.7502,423280.0
2020-03-12 13:40:00,57.0,57.35,56.98,57.22,170660.0,56.6608,57.0087,56.6409,56.8794,170660.0
2020-03-12 13:45:00,57.23,57.81,57.17,57.69,199340.0,56.8894,57.4659,56.8297,57.3466,199340.0
2020-03-12 13:50:00,57.67,58.05,57.33,57.38,240720.0,57.3268,57.7045,56.9888,57.0385,240720.0
2020-03-12 13:55:00,57.41,57.95,57.41,57.9,262820.0,57.0683,57.6051,57.0683,57.5554,262820.0
2020-03-12 14:00:00,57.9,58.2,57.22,57.84,272740.0,57.5554,57.8536,56.8794,57.4958,272740.0
2020-03-12 14:05:00,57.76,57.92,57.35,57.56,183560.0,57.4162,57.5753,57.0087,57.2174,183560.0
2020-03-12 14:10:00,57.55,57.58,57.05,57.31,262780.0,57.2075,57.2373,56.7105,56.9689,262780.0
2020-03-12 14:15:00,57.22,57.36,56.92,56.99,244200.0,56.8794,57.0186,56.5812,56.6508,244200.0
2020-03-12 14:20:00,57.07,57.15,56.9,56.96,378920.0,56.7303,56.8099,56.5613,56.621,378920.0
2020-03-12 14:25:00,57.02,57.22,56.86,57.2,156860.0,56.6806,56.8794,56.5216,56.8596,156860.0
2020-03-12 14:30:00,56.97,57.04,56.82,56.89,142420.0,56.6309,56.7005,56.4818,56.5514,142420.0
2020-03-12 14:35:00,56.94,57.02,56.7,56.79,162240.0,56.6011,56.6806,56.3625,56.452,162240.0
2020-03-12 14:40:00,56.74,57.21,56.74,57.18,136680.0,56.4023,56.8695,56.4023,56.8397,136680.0
2020-03-12 14:45:00,57.27,57.91,57.18,57.91,249220.0,56.9291,57.5653,56.8397,57.5653,249220.0
2020-03-12 14:50:00,57.89,57.96,57.08,57.18,298680.0,57.5455,57.615,56.7403,56.8397,298680.0
2020-03-12 14:55:00,57.1,57.25,56.61,56.65,362020.0,56.7602,56.9093,56.2731,56.3128,362020.0
2020-03-12 15:00:00,56.65,56.9,56.65,56.75,258660.0,56.3128,56.5613,56.3128,56.4122,258660.0
2020-03-12 15:05:00,56.77,57.21,56.57,57.02,285880.0,56.4321,56.8695,56.2333,56.6806,285880.0
2020-03-12 15:10:00,56.99,57.52,56.82,56.82,381880.0,56.6508,57.1777,56.4818,56.4818,381880.0
2020-03-12 15:15:00,56.78,56.78,56.48,56.7,347860.0,56.4421,56.4421,56.1438,56.3625,347860.0
2020-03-12 15:20:00,56.71,56.95,56.51,56.68,432260.0,56.3725,56.611,56.1737,56.3427,432260.0
2020-03-12 15:25:00,56.62,56.77,56.55,56.56,484440.0,56.283,56.4321,56.2134,56.2234,484440.0
2020-03-12 15:30:00,56.57,56.81,56.38,56.41,633520.0,56.2333,56.4719,56.0444,56.0743,633520.0
2020-03-12 15:35:00,56.41,56.59,56.32,56.59,623400.0,56.0743,56.2532,55.9848,56.2532,623400.0
2020-03-12 15:40:00,56.56,56.96,56.53,56.68,647780.0,56.2234,56.621,56.1935,56.3427,647780.0
2020-03-12 15:45:00,56.68,56.87,56.3,56.77,842260.0,56.3427,56.5315,55.9649,56.4321,842260.0
2020-03-12 15:50:00,56.84,57.66,56.67,56.67,1523220.0,56.5017,57.3168,56.3327,56.3327,1523220.0
2020-03-12 15:55:00,56.65,56.7,55.66,55.69,1964440.0,56.3128,56.3625,55.3287,55.3585,1964440.0
2020-03-13 09:30:00,58.95,58.96,57.91,57.91,2128280.0,58.5991,58.6091,57.5653,57.5653,2128280.0
2020-03-13 09:35:00,57.9,58.13,57.77,57.77,605820.0,57.5554,57.784,57.4262,57.4262,605820.0
2020-03-13 09:40:00,57.75,58.03,57.33,58.03,726760.0,57.4063,57.6846,56.9888,57.6846,726760.0
2020-03-13 09:45:00,58.17,58.3,57.71,57.9,406460.0,57.8238,57.953,57.3665,57.5554,406460.0
2020-03-13 09:50:00,57.85,57.91,57.35,57.36,309280.0,57.5057,57.5653,57.0087,57.0186,309280.0
2020-03-13 09:55:00,57.33,57.6,57.15,57.6,279240.0,56.9888,57.2572,56.8099,57.2572,279240.0
2020-03-13 10:00:00,57.51,57.95,57.25,57.9,313840.0,57.1677,57.6051,56.9093,57.5554,313840.0
2020-03-13 10:05:00,57.88,57.94,57.63,57.85,259280.0,57.5355,57.5952,57.287,57.5057,259280.0
2020-03-13 10:10:00,57.7,57.99,57.59,57.7,249800.0,57.3566,57.6449,57.2472,57.3566,249800.0
2020-03-13 10:15:00,57.65,58.41,57.63,58.24,244080.0,57.3069,58.0624,57.287,57.8934,244080.0
2020-03-13 10:20:00,58.34,58.59,58.23,58.39,334760.0,57.9928,58.2413,57.8834,58.0425,334760.0
2020-03-13 10:25:00,58.3,58.68,58.17,58.29,420740.0,57.953,58.3308,57.8238,57.9431,420740.0
2020-03-13 10:30:00,58.26,58.38,58.05,58.14,365620.0,57.9133,58.0325,57.7045,57.794,365620.0
2020-03-13 10:35:00,58.1,58.1,57.65,57.68,281840.0,57.7542,57.7542,57.3069,57.3367,281840.0
2020-03-13 10:40:00,57.66,57.67,57.23,57.33,371500.0,57.3168,57.3268,56.8894,56.9888,371500.0
2020-03-13 10:45:00,57.26,57.47,57.26,57.39,262440.0,56.9192,57.128,56.9192,57.0484,262440.0
2020-03-13 10:50:00,57.41,57.61,57.34,57.39,327460.0,57.0683,57.2671,56.9987,57.0484,327460.0
2020-03-13 10:55:00,57.44,57.46,56.78,56.78,390660.0,57.0981,57.118,56.4421,56.4421,390660.0
2020-03-13 11:00:00,56.82,57.35,56.82,57.31,244620.0,56.4818,57.0087,56.4818,56.9689,244620.0
2020-03-13 11:05:00,57.27,57.45,57.16,57.45,182280.0,56.9291,57.1081,56.8198,57.1081,182280.0
2020-03-13 11:10:00,57.39,57.52,57.11,57.45,217360.0,57.0484,57.1777,56.7701,57.1081,217360.0
2020-03-13 11:15:00,57.46,57.51,56.85,57.02,286080.0,57.118,57.1677,56.5116,56.6806,286080.0
2020-03-13 11:20:00,57.01,57.15,56.83,56.83,265820.0,56.6707,56.8099,56.4918,56.4918,265820.0
2020-03-13 11:25:00,56.82,56.96,56.47,56.47,404880.0,56.4818,56.621,56.1339,56.1339,404880.0
2020-03-13 11:30:00,56.51,56.69,56.14,56.22,263700.0,56.1737,56.3526,55.8059,55.8854,263700.0
2020-03-13 11:35:00,56.33,56.81,56.29,56.5,920420.0,55.9947,56.4719,55.955,56.1637,920420.0
2020-03-13 11:40:00,56.57,56.57,56.15,56.22,289500.0,56.2333,56.2333,55.8158,55.8854,289500.0
2020-03-13 11:45:00,56.32,56.47,56.1,56.18,766820.0,55.9848,56.1339,55.7661,55.8456,766820.0
2020-03-13 11:50:00,56.13,56.54,56.13,56.48,524160.0,55.7959,56.2035,55.7959,56.1438,524160.0
2020-03-13 11:55:00,56.63,57.36,56.63,57.07,251580.0,56.293,57.0186,56.293,56.7303,251580.0
2020-03-13 12:00:00,57.1,57.25,56.72,56.95,368200.0,56.7602,56.9093,56.3824,56.611,368200.0
2020-03-13 12:05:00,56.94,57.17,56.81,57.03,264560.0,56.6011,56.8297,56.4719,56.6906,264560.0
2020-03-13 12:10:00,56.96,57.29,56.9,57.24,316580.0,56.621,56.949,56.5613,56.8993,316580.0
2020-03-13 12:15:00,57.2,57.3,57.05,57.15,239260.0,56.8596,56.959,56.7105,56.8099,239260.0
2020-03-13 12:20:00,57.09,57.25,56.94,56.94,136680.0,56.7502,56.9093,56.6011,56.6011,136680.0
2020-03-13 12:25:00,56.92,57.06,56.82,56.82,154600.0,56.5812,56.7204,56.4818,56.4818,154600.0
2020-03-13 12:30:00,56.89,57.5,56.84,57.41,343600.0,56.5514,57.1578,56.5017,57.0683,343600.0
2020-03-13 12:35:00,57.45,57.45,57.07,57.35,122340.0,57.1081,57.1081,56.7303,57.0087,122340.0
2020-03-13 12:40:00,57.41,57.64,57.38,57.52,444020.0,57.0683,57.2969,57.0385,57.1777,444020.0
2020-03-13 12:45:00,57.66,57.7,57.37,57.61,140580.0,57.3168,57.3566,57.0285,57.2671,140580.0
2020-03-13 12:50:00,57.61,57.8,57.48,57.5,135140.0,57.2671,57.456,57.1379,57.1578,135140.0
2020-03-13 12:55:00,57.46,57.47,57.03,57.07,166480.0,57.118,57.128,56.6906,56.7303,166480.0
2020-03-13 13:00:00,57.07,57.22,56.95,57.0,133380.0,56.7303,56.8794,56.611,56.6608,133380.0
2020-03-13 13:05:00,56.98,57.14,56.9,57.01,174200.0,56.6409,56.7999,56.5613,56.6707,174200.0
2020-03-13 13:10:00,57.0,57.29,56.88,57.29,178920.0,56.6608,56.949,56.5415,56.949,178920.0
2020-03-13 13:15:00,57.27,57.37,57.17,57.35,132060.0,56.9291,57.0285,56.8297,57.0087,132060.0
2020-03-13 13:20:00,57.36,57.62,57.36,57.59,190120.0,57.0186,57.2771,57.0186,57.2472,190120.0
2020-03-13 13:25:00,57.55,57.85,57.55,57.84,142620.0,57.2075,57.5057,57.2075,57.4958,142620.0
2020-03-13 13:30:00,57.84,58.0,57.71,57.75,261280.0,57.4958,57.6548,57.3665,57.4063,261280.0
2020-03-13 13:35:00,57.68,57.75,57.52,57.62,256300.0,57.3367,57.4063,57.1777,57.2771,256300.0
2020-03-13 13:40:00,57.66,57.93,57.62,57.85,304740.0,57.3168,57.5852,57.2771,57.5057,304740.0
2020-03-13 13:45:00,57.75,58.0,57.75,57.97,138200.0,57.4063,57.6548,57.4063,57.625,138200.0
2020-03-13 13:50:00,58.0,58.05,57.91,57.96,185500.0,57.6548,57.7045,57.5653,57.615,185500.0
2020-03-13 13:55:00,57.95,57.95,57.67,57.84,123660.0,57.6051,57.6051,57.3268,57.4958,123660.0
2020-03-13 14:00:00,57.79,57.79,57.31,57.4,425340.0,57.446,57.446,56.9689,57.0584,425340.0
2020-03-13 14:05:00,57.38,57.49,56.84,56.9,396840.0,57.0385,57.1478,56.5017,56.5613,396840.0
2020-03-13 14:10:00,57.0,57.13,56.89,57.0,219040.0,56.6608,56.79,56.5514,56.6608,219040.0
2020-03-13 14:15:00,56.96,57.09,56.8,56.81,202160.0,56.621,56.7502,56.4619,56.4719,202160.0
2020-03-13 14:20:00,56.8,56.92,56.6,56.9,228260.0,56.4619,56.5812,56.2631,56.5613,228260.0
2020-03-13 14:25:00,56.84,56.84,56.47,56.5,289320.0,56.5017,56.5017,56.1339,56.1637,289320.0
2020-03-13 14:30:00,56.58,56.78,56.35,56.78,351600.0,56.2433,56.4421,56.0146,56.4421,351600.0
2020-03-13 14:35:00,56.77,56.86,56.35,56.36,367980.0,56.4321,56.5216,56.0146,56.0246,367980.0
2020-03-13 14:40:00,56.35,56.89,56.18,56.86,853820.0,56.0146,56.5514,55.8456,56.5216,853820.0
2020-03-13 14:45:00,56.88,56.91,56.65,56.82,276120.0,56.5415,56.5713,56.3128,56.4818,276120.0
2020-03-13 14:50:00,56.76,56.8,56.51,56.61,176840.0,56.4222,56.4619,56.1737,56.2731,176840.0
2020-03-13 14:55:00,56.67,56.92,56.64,56.87,238520.0,56.3327,56.5812,56.3029,56.5315,238520.0
2020-03-13 15:00:00,56.8,57.4,56.78,57.23,294160.0,56.4619,57.0584,56.4421,56.8894,294160.0
2020-03-13 15:05:00,57.21,57.4,57.19,57.25,203740.0,56.8695,57.0584,56.8496,56.9093,203740.0
2020-03-13 15:10:00,57.28,57.38,56.86,57.15,264860.0,56.9391,57.0385,56.5216,56.8099,264860.0
2020-03-13 15:15:00,57.23,57.42,57.16,57.32,229020.0,56.8894,57.0783,56.8198,56.9788,229020.0
2020-03-13 15:20:00,57.24,57.67,57.21,57.54,452260.0,56.8993,57.3268,56.8695,57.1975,452260.0
2020-03-13 15:25:00,57.54,57.61,57.29,57.48,387400.0,57.1975,57.2671,56.949,57.1379,387400.0
2020-03-13 15:30:00,57.51,57.6,55.86,56.54,766080.0,57.1677,57.2572,55.5275,56.2035,766080.0
2020-03-13 15:35:00,56.5,57.67,56.27,57.62,778860.0,56.1637,57.3268,55.9351,57.2771,778860.0
2020-03-13 15:40:00,57.61,58.68,57.31,58.58,893120.0,57.2671,58.3308,56.9689,58.2313,893120.0
2020-03-13 15:45:00,58.63,58.83,58.48,58.75,1051380.0,58.281,58.4799,58.1319,58.4003,1051380.0
2020-03-13 15:50:00,58.78,59.91,58.78,59.91,2490100.0,58.4302,59.5534,58.4302,59.5534,2490100.0
2020-03-13 15:55:00,59.85,60.99,59.48,60.99,3945760.0,59.4938,60.627,59.126,60.627,3945760.0
2020-03-16 09:30:00,54.8,54.8,54.8,54.8,0.0,54.4738,54.4738,54.4738,54.4738,0.0
2020-03-16 09:35:00,54.8,54.8,54.8,54.8,0.0,54.4738,54.4738,54.4738,54.4738,0.0
2020-03-16 09:40:00,54.8,54.8,54.8,54.8,0.0,54.4738,54.4738,54.4738,54.4738,0.0
2020-03-16 09:45:00,54.8,54.95,54.0,54.18,2584000.0,54.4738,54.623,53.6786,53.8575,2584000.0
2020-03-16 09:50:00,54.08,55.12,53.85,55.12,1607340.0,53.7581,54.7919,53.5295,54.7919,1607340.0
2020-03-16 09:55:00,55.1,55.74,55.09,55.42,1441420.0,54.7721,55.4082,54.7621,55.0902,1441420.0
2020-03-16 10:00:00,55.42,55.63,55.0,55.07,772560.0,55.0902,55.2989,54.6727,54.7422,772560.0
2020-03-16 10:05:00,55.07,55.75,55.02,55.71,765460.0,54.7422,55.4182,54.6925,55.3784,765460.0
2020-03-16 10:10:00,55.72,55.82,55.23,55.3,857880.0,55.3884,55.4878,54.9013,54.9709,857880.0
2020-03-16 10:15:00,55.35,55.43,55.03,55.1,749420.0,55.0206,55.1001,54.7025,54.7721,749420.0
2020-03-16 10:20:00,55.06,55.46,55.01,55.4,483440.0,54.7323,55.1299,54.6826,55.0703,483440.0
2020-03-16 10:25:00,55.48,55.86,55.4,55.63,737460.0,55.1498,55.5275,55.0703,55.2989,737460.0
2020-03-16 10:30:00,55.65,56.2,55.65,56.16,572640.0,55.3188,55.8655,55.3188,55.8257,572640.0
2020-03-16 10:35:00,56.19,56.57,56.02,56.57,727940.0,55.8556,56.2333,55.6866,56.2333,727940.0
2020-03-16 10:40:00,56.65,56.72,56.3,56.36,1167720.0,56.3128,56.3824,55.9649,56.0246,1167720.0
2020-03-16 10:45:00,56.35,56.74,56.33,56.52,535780.0,56.0146,56.4023,55.9947,56.1836,535780.0
2020-03-16 10:50:00,56.58,56.67,56.19,56.62,259960.0,56.2433,56.3327,55.8556,56.283,259960.0
2020-03-16 10:55:00,56.69,56.85,56.21,56.57,385540.0,56.3526,56.5116,55.8755,56.2333,385540.0
2020-03-16 11:00:00,56.55,56.69,56.35,56.39,233460.0,56.2134,56.3526,56.0146,56.0544,233460.0
2020-03-16 11:05:00,56.36,56.62,56.05,56.52,485200.0,56.0246,56.283,55.7164,56.1836,485200.0
2020-03-16 11:10:00,56.6,56.98,56.56,56.88,390900.0,56.2631,56.6409,56.2234,56.5415,390900.0
2020-03-16 11:15:00,56.87,57.2,56.83,57.15,382340.0,56.5315,56.8596,56.4918,56.8099,382340.0
2020-03-16 11:20:00,57.1,57.25,56.94,57.25,439720.0,56.7602,56.9093,56.6011,56.9093,439720.0
2020-03-16 11:25:00,57.27,57.45,57.13,57.3,528200.0,56.9291,57.1081,56.79,56.959,528200.0
2020-03-16 11:30:00,57.38,57.61,56.89,56.95,738660.0,57.0385,57.2671,56.5514,56.611,738660.0
2020-03-16 11:35:00,56.93,57.42,56.91,57.28,361700.0,56.5912,57.0783,56.5713,56.9391,361700.0
2020-03-16 11:40:00,57.3,57.39,56.73,56.88,286420.0,56.959,57.0484,56.3924,56.5415,286420.0
2020-03-16 11:45:00,56.77,56.8,56.57,56.74,325780.0,56.4321,56.4619,56.2333,56.4023,325780.0
2020-03-16 11:50:00,56.77,56.9,56.59,56.9,186840.0,56.4321,56.5613,56.2532,56.5613,186840.0
2020-03-16 11:55:00,56.84,57.28,56.78,57.25,396520.0,56.5017,56.9391,56.4421,56.9093,396520.0
2020-03-16 12:00:00,57.24,57.33,56.91,57.3,238720.0,56.8993,56.9888,56.5713,56.959,238720.0
2020-03-16 12:05:00,57.27,57.27,56.65,56.82,363060.0,56.9291,56.9291,56.3128,56.4818,363060.0
2020-03-16 12:10:00,56.82,56.88,56.52,56.52,357020.0,56.4818,56.5415,56.1836,56.1836,357020.0
2020-03-16 12:15:00,56.54,56.57,56.15,56.21,337040.0,56.2035,56.2333,55.8158,55.8755,337040.0
2020-03-16 12:20:00,56.2,56.32,56.17,56.21,272220.0,55.8655,55.9848,55.8357,55.8755,272220.0
2020-03-16 12:25:00,56.22,56.66,56.21,56.25,258240.0,55.8854,56.3228,55.8755,55.9152,258240.0
2020-03-16 12:30:00,56.37,56.44,56.22,56.33,225600.0,56.0345,56.1041,55.8854,55.9947,225600.0
2020-03-16 12:35:00,56.35,56.63,56.27,56.35,206940.0,56.0146,56.293,55.9351,56.0146,206940.0
2020-03-16 12:40:00,56.42,56.72,56.41,56.68,241860.0,56.0842,56.3824,56.0743,56.3427,241860.0
2020-03-16 12:45:00,56.61,56.67,56.31,56.34,265320.0,56.2731,56.3327,55.9749,56.0047,265320.0
2020-03-16 12:50:00,56.33,56.34,56.0,56.03,417180.0,55.9947,56.0047,55.6667,55.6965,417180.0
2020-03-16 12:55:00,56.01,56.09,55.83,56.0,176600.0,55.6766,55.7562,55.4977,55.6667,176600.0
2020-03-16 13:00:00,55.97,56.25,55.93,56.18,179560.0,55.6369,55.9152,55.5971,55.8456,179560.0
2020-03-16 13:05:00,56.24,56.24,55.97,56.02,204860.0,55.9053,55.9053,55.6369,55.6866,204860.0
2020-03-16 13:10:00,56.02,56.57,56.01,56.3,312680.0,55.6866,56.2333,55.6766,55.9649,312680.0
2020-03-16 13:15:00,56.25,56.25,55.97,56.06,223060.0,55.9152,55.9152,55.6369,55.7263,223060.0
2020-03-16 13:20:00,56.02,56.09,55.76,56.01,183280.0,55.6866,55.7562,55.4281,55.6766,183280.0
2020-03-16 13:25:00,55.89,55.98,55.75,55.84,444000.0,55.5574,55.6468,55.4182,55.5077,444000.0
2020-03-16 13:30:00,55.77,55.86,55.68,55.75,405400.0,55.4381,55.5275,55.3486,55.4182,405400.0
2020-03-16 13:35:00,55.72,55.76,55.42,55.53,241760.0,55.3884,55.4281,55.0902,55.1995,241760.0
2020-03-16 13:40:00,55.53,55.69,55.45,55.59,199300.0,55.1995,55.3585,55.12,55.2591,199300.0
2020-03-16 13:45:00,55.61,55.76,55.61,55.63,699180.0,55.279,55.4281,55.279,55.2989,699180.0
2020-03-16 13:50:00,55.66,55.81,55.58,55.58,296800.0,55.3287,55.4778,55.2492,55.2492,296800.0
2020-03-16 13:55:00,55.57,55.75,55.45,55.45,402680.0,55.2393,55.4182,55.12,55.12,402680.0
2020-03-16 14:00:00,55.46,55.46,55.19,55.29,530680.0,55.1299,55.1299,54.8615,54.9609,530680.0
2020-03-16 14:05:00,55.26,55.48,55.06,55.08,311640.0,54.9311,55.1498,54.7323,54.7522,311640.0
2020-03-16 14:10:00,55.08,55.14,55.0,55.01,553560.0,54.7522,54.8118,54.6727,54.6826,553560.0
2020-03-16 14:15:00,55.0,55.06,54.66,54.71,474400.0,54.6727,54.7323,54.3347,54.3844,474400.0
2020-03-16 14:20:00,54.68,54.84,54.6,54.62,278660.0,54.3546,54.5136,54.275,54.2949,278660.0
2020-03-16 14:25:00,54.62,55.04,54.61,55.03,544960.0,54.2949,54.7124,54.285,54.7025,544960.0
2020-03-16 14:30:00,55.05,55.56,54.88,55.49,889720.0,54.7224,55.2293,54.5534,55.1597,889720.0
2020-03-16 14:35:00,55.49,55.64,55.07,55.13,476740.0,55.1597,55.3088,54.7422,54.8019,476740.0
2020-03-16 14:40:00,55.11,55.15,54.97,55.15,601400.0,54.782,54.8218,54.6428,54.8218,601400.0
2020-03-16 14:45:00,55.19,55.37,54.99,55.06,548200.0,54.8615,55.0405,54.6627,54.7323,548200.0
2020-03-16 14:50:00,55.09,55.45,55.0,55.27,551280.0,54.7621,55.12,54.6727,54.941,551280.0
2020-03-16 14:55:00,55.26,55.9,55.17,55.19,628360.0,54.9311,55.5673,54.8416,54.8615,628360.0
2020-03-16 15:00:00,55.24,55.78,55.18,55.39,438620.0,54.9112,55.448,54.8516,55.0603,438620.0
2020-03-16 15:05:00,55.43,55.72,55.3,55.41,382960.0,55.1001,55.3884,54.9709,55.0802,382960.0
2020-03-16 15:10:00,55.4,55.53,55.0,55.0,504400.0,55.0703,55.1995,54.6727,54.6727,504400.0
2020-03-16 15:15:00,54.98,55.31,54.95,55.11,511480.0,54.6528,54.9808,54.623,54.782,511480.0
2020-03-16 15:20:00,55.17,55.19,54.65,54.97,591520.0,54.8416,54.8615,54.3247,54.6428,591520.0
2020-03-16 15:25:00,54.97,55.1,54.67,54.71,518360.0,54.6428,54.7721,54.3446,54.3844,518360.0
2020-03-16 15:30:00,54.73,54.77,54.25,54.31,780760.0,54.4043,54.444,53.9271,53.9868,780760.0
2020-03-16 15:35:00,54.39,54.4,54.21,54.37,525860.0,54.0663,54.0762,53.8874,54.0464,525860.0
2020-03-16 15:40:00,54.38,55.0,54.26,54.89,672500.0,54.0563,54.6727,53.9371,54.5633,672500.0
2020-03-16 15:45:00,55.0,55.08,54.58,54.77,792120.0,54.6727,54.7522,54.2552,54.444,792120.0
2020-03-16 15:50:00,54.77,54.77,54.13,54.17,1515900.0,54.444,54.444,53.8078,53.8476,1515900.0
2020-03-16 15:55:00,54.17,54.25,53.72,54.25,3463960.0,53.8476,53.9271,53.4003,53.9271,3463960.0
2020-03-17 09:30:00,54.68,54.83,54.22,54.3,2070280.0,54.3546,54.5037,53.8973,53.9768,2070280.0
2020-03-17 09:35:00,54.33,54.37,53.65,53.77,643800.0,54.0066,54.0464,53.3307,53.45,643800.0
2020-03-17 09:40:00,53.71,53.89,53.09,53.24,402840.0,53.3903,53.5693,52.774,52.9231,402840.0
2020-03-17 09:45:00,53.24,54.07,53.21,53.32,754780.0,52.9231,53.7482,52.8933,53.0027,754780.0
2020-03-17 09:50:00,53.22,53.4,52.9,52.9,707920.0,52.9032,53.0822,52.5852,52.5852,707920.0
2020-03-17 09:55:00,52.89,53.25,52.8,53.14,846620.0,52.5752,52.9331,52.4857,52.8237,846620.0
2020-03-17 10:00:00,53.14,53.25,52.83,53.25,517200.0,52.8237,52.9331,52.5156,52.9331,517200.0
2020-03-17 10:05:00,53.25,53.71,53.15,53.53,694400.0,52.9331,53.3903,52.8337,53.2114,694400.0
2020-03-17 10:10:00,53.51,53.92,53.49,53.56,564120.0,53.1915,53.5991,53.1716,53.2412,564120.0
2020-03-17 10:15:00,53.52,54.1,53.3,53.96,550960.0,53.2015,53.778,52.9828,53.6388,550960.0
2020-03-17 10:20:00,53.97,54.5,53.86,54.17,467500.0,53.6488,54.1756,53.5394,53.8476,467500.0
2020-03-17 10:25:00,54.24,54.75,54.23,54.6,516700.0,53.9172,54.4241,53.9072,54.275,516700.0
2020-03-17 10:30:00,54.59,54.91,54.54,54.56,366940.0,54.2651,54.5832,54.2154,54.2353,366940.0
2020-03-17 10:35:00,54.56,54.82,54.26,54.31,344360.0,54.2353,54.4937,53.9371,53.9868,344360.0
2020-03-17 10:40:00,54.31,54.6,54.12,54.6,391440.0,53.9868,54.275,53.7979,54.275,391440.0
2020-03-17 10:45:00,54.62,54.91,54.28,54.79,735180.0,54.2949,54.5832,53.9569,54.4639,735180.0
2020-03-17 10:50:00,54.75,54.81,54.25,54.26,276660.0,54.4241,54.4838,53.9271,53.9371,276660.0
2020-03-17 10:55:00,54.25,54.5,54.09,54.36,288180.0,53.9271,54.1756,53.7681,54.0365,288180.0
2020-03-17 11:00:00,54.26,54.57,54.26,54.5,279720.0,53.9371,54.2452,53.9371,54.1756,279720.0
2020-03-17 11:05:00,54.45,55.05,54.45,55.02,475360.0,54.1259,54.7224,54.1259,54.6925,475360.0
2020-03-17 11:10:00,55.04,55.23,54.94,55.18,629120.0,54.7124,54.9013,54.613,54.8516,629120.0
2020-03-17 11:15:00,55.15,55.58,55.09,55.58,796320.0,54.8218,55.2492,54.7621,55.2492,796320.0
2020-03-17 11:20:00,55.64,55.73,54.97,55.18,445700.0,55.3088,55.3983,54.6428,54.8516,445700.0
2020-03-17 11:25:00,55.11,55.45,55.03,55.18,409060.0,54.782,55.12,54.7025,54.8516,409060.0
2020-03-17 11:30:00,55.19,55.58,55.19,55.52,530560.0,54.8615,55.2492,54.8615,55.1896,530560.0
2020-03-17 11:35:00,55.55,55.6,55.1,55.12,340580.0,55.2194,55.2691,54.7721,54.7919,340580.0
2020-03-17 11:40:00,55.18,55.66,55.12,55.26,545180.0,54.8516,55.3287,54.7919,54.9311,545180.0
2020-03-17 11:45:00,55.33,55.5,55.27,55.45,439900.0,55.0007,55.1697,54.941,55.12,439900.0
2020-03-17 11:50:00,55.44,55.6,55.33,55.56,409300.0,55.11,55.2691,55.0007,55.2293,409300.0
2020-03-17 11:55:00,55.6,55.6,55.13,55.29,339760.0,55.2691,55.2691,54.8019,54.9609,339760.0
2020-03-17 12:00:00,55.32,55.53,55.13,55.53,289440.0,54.9907,55.1995,54.8019,55.1995,289440.0
2020-03-17 12:05:00,55.55,56.34,55.55,56.34,347180.0,55.2194,56.0047,55.2194,56.0047,347180.0
2020-03-17 12:10:00,56.38,56.54,56.27,56.52,413120.0,56.0444,56.2035,55.9351,56.1836,413120.0
2020-03-17 12:15:00,56.5,56.5,55.97,56.25,423800.0,56.1637,56.1637,55.6369,55.9152,423800.0
2020-03-17 12:20:00,56.28,56.31,55.67,55.83,446100.0,55.945,55.9749,55.3387,55.4977,446100.0
2020-03-17 12:25:00,55.85,55.96,55.45,55.54,300960.0,55.5176,55.6269,55.12,55.2094,300960.0
2020-03-17 12:30:00,55.56,55.85,55.41,55.5,393000.0,55.2293,55.5176,55.0802,55.1697,393000.0
2020-03-17 12:35:00,55.54,55.57,55.21,55.23,237000.0,55.2094,55.2393,54.8814,54.9013,237000.0
2020-03-17 12:40:00,55.33,55.33,54.8,54.88,431540.0,55.0007,55.0007,54.4738,54.5534,431540.0
2020-03-17 12:45:00,54.9,54.9,54.69,54.7,313020.0,54.5732,54.5732,54.3645,54.3744,313020.0
2020-03-17 12:50:00,54.63,54.63,54.25,54.4,568920.0,54.3049,54.3049,53.9271,54.0762,568920.0
2020-03-17 12:55:00,54.45,54.55,54.29,54.55,316820.0,54.1259,54.2253,53.9669,54.2253,316820.0
2020-03-17 13:00:00,54.61,54.85,54.4,54.46,351120.0,54.285,54.5235,54.0762,54.1359,351120.0
2020-03-17 13:05:00,54.51,54.67,54.35,54.37,229560.0,54.1856,54.3446,54.0265,54.0464,229560.0
2020-03-17 13:10:00,54.34,54.38,54.0,54.08,480000.0,54.0166,54.0563,53.6786,53.7581,480000.0
2020-03-17 13:15:00,54.08,54.15,53.77,54.04,459180.0,53.7581,53.8277,53.45,53.7184,459180.0
2020-03-17 13:20:00,54.1,54.3,53.96,54.25,289380.0,53.778,53.9768,53.6388,53.9271,289380.0
2020-03-17 13:25:00,54.23,54.5,54.16,54.5,127000.0,53.9072,54.1756,53.8377,54.1756,127000.0
2020-03-17 13:30:00,54.49,54.89,54.44,54.87,276020.0,54.1657,54.5633,54.116,54.5434,276020.0
2020-03-17 13:35:00,54.87,55.0,54.75,55.0,222120.0,54.5434,54.6727,54.4241,54.6727,222120.0
2020-03-17 13:40:00,55.05,55.07,54.7,54.84,551720.0,54.7224,54.7422,54.3744,54.5136,551720.0
2020-03-17 13:45:00,54.88,55.09,54.8,54.97,450340.0,54.5534,54.7621,54.4738,54.6428,450340.0
2020-03-17 13:50:00,54.95,55.0,54.46,54.64,594260.0,54.623,54.6727,54.1359,54.3148,594260.0
2020-03-17 13:55:00,54.64,54.94,54.52,54.93,193560.0,54.3148,54.613,54.1955,54.6031,193560.0
2020-03-17 14:00:00,54.92,55.0,54.6,54.87,352760.0,54.5931,54.6727,54.275,54.5434,352760.0
2020-03-17 14:05:00,54.83,55.23,54.83,55.17,269600.0,54.5037,54.9013,54.5037,54.8416,269600.0
2020-03-17 14:10:00,55.18,55.23,55.02,55.17,529820.0,54.8516,54.9013,54.6925,54.8416,529820.0
2020-03-17 14:15:00,55.15,55.37,54.99,55.31,486460.0,54.8218,55.0405,54.6627,54.9808,486460.0
2020-03-17 14:20:00,55.32,55.42,54.88,55.0,279820.0,54.9907,55.0902,54.5534,54.6727,279820.0
2020-03-17 14:25:00,54.95,55.22,54.89,55.0,632980.0,54.623,54.8913,54.5633,54.6727,632980.0
2020-03-17 14:30:00,55.02,55.29,55.0,55.16,621200.0,54.6925,54.9609,54.6727,54.8317,621200.0
2020-03-17 14:35:00,55.14,55.44,55.0,55.25,906060.0,54.8118,55.11,54.6727,54.9212,906060.0
2020-03-17 14:40:00,55.27,55.39,54.93,54.93,497780.0,54.941,55.0603,54.6031,54.6031,497780.0
2020-03-17 14:45:00,55.0,55.05,54.55,54.73,420580.0,54.6727,54.7224,54.2253,54.4043,420580.0
2020-03-17 14:50:00,54.75,54.9,54.61,54.67,212440.0,54.4241,54.5732,54.285,54.3446,212440.0
2020-03-17 14:55:00,54.75,55.05,54.74,54.91,246700.0,54.4241,54.7224,54.4142,54.5832,246700.0
2020-03-17 15:00:00,54.96,54.96,54.27,54.33,285740.0,54.6329,54.6329,53.947,54.0066,285740.0
2020-03-17 15:05:00,54.26,54.92,54.14,54.79,277680.0,53.9371,54.5931,53.8178,54.4639,277680.0
2020-03-17 15:10:00,54.79,54.97,54.7,54.75,224780.0,54.4639,54.6428,54.3744,54.4241,224780.0
2020-03-17 15:15:00,54.7,54.86,54.64,54.67,361840.0,54.3744,54.5335,54.3148,54.3446,361840.0
2020-03-17 15:20:00,54.71,54.8,54.26,54.65,376880.0,54.3844,54.4738,53.9371,54.3247,376880.0
2020-03-17 15:25:00,54.63,54.76,54.56,54.74,425680.0,54.3049,54.4341,54.2353,54.4142,425680.0
2020-03-17 15:30:00,54.74,55.34,54.69,55.07,699260.0,54.4142,55.0106,54.3645,54.7422,699260.0
2020-03-17 15:35:00,55.03,55.39,55.02,55.21,529360.0,54.7025,55.0603,54.6925,54.8814,529360.0
2020-03-17 15:40:00,55.24,55.93,55.22,55.77,807440.0,54.9112,55.5971,54.8913,55.4381,807440.0
2020-03-17 15:45:00,55.74,56.32,55.62,55.65,1486400.0,55.4082,55.9848,55.289,55.3188,1486400.0
2020-03-17 15:50:00,55.65,55.94,55.3,55.91,1069360.0,55.3188,55.6071,54.9709,55.5772,1069360.0
2020-03-17 15:55:00,55.9,56.2,55.5,55.99,1311100.0,55.5673,55.8655,55.1697,55.6568,1311100.0
2020-03-18 09:30:00,52.75,53.59,52.55,53.0,1495100.0,52.436,53.271,52.2372,52.6846,1495100.0
2020-03-18 09:35:00,53.0,53.19,52.7,52.96,664240.0,52.6846,52.8734,52.3863,52.6448,664240.0
2020-03-18 09:40:00,52.96,53.7,52.85,53.5,882820.0,52.6448,53.3804,52.5355,53.1816,882820.0
2020-03-18 09:45:00,53.59,53.61,53.01,53.32,261640.0,53.271,53.2909,52.6945,53.0027,261640.0
2020-03-18 09:50:00,53.26,53.96,53.25,53.96,544720.0,52.943,53.6388,52.9331,53.6388,544720.0
2020-03-18 09:55:00,53.98,54.29,53.76,54.11,401400.0,53.6587,53.9669,53.44,53.788,401400.0
2020-03-18 10:00:00,54.06,54.88,53.96,54.82,603180.0,53.7382,54.5534,53.6388,54.4937,603180.0
2020-03-18 10:05:00,54.87,55.05,54.41,54.46,693580.0,54.5434,54.7224,54.0862,54.1359,693580.0
2020-03-18 10:10:00,54.52,54.87,54.48,54.79,387220.0,54.1955,54.5434,54.1557,54.4639,387220.0
2020-03-18 10:15:00,54.79,54.83,54.46,54.58,800280.0,54.4639,54.5037,54.1359,54.2552,800280.0
2020-03-18 10:20:00,54.45,54.8,54.45,54.73,719780.0,54.1259,54.4738,54.1259,54.4043,719780.0
2020-03-18 10:25:00,54.57,55.29,54.57,55.29,333880.0,54.2452,54.9609,54.2452,54.9609,333880.0
2020-03-18 10:30:00,55.23,55.33,54.81,55.04,791720.0,54.9013,55.0007,54.4838,54.7124,791720.0
2020-03-18 10:35:00,55.05,55.09,54.79,55.04,742260.0,54.7224,54.7621,54.4639,54.7124,742260.0
2020-03-18 10:40:00,55.02,55.12,54.92,55.0,416700.0,54.6925,54.7919,54.5931,54.6727,416700.0
2020-03-18 10:45:00,55.02,55.05,54.67,55.05,274900.0,54.6925,54.7224,54.3446,54.7224,274900.0
2020-03-18 10:50:00,54.98,54.98,54.69,54.9,219420.0,54.6528,54.6528,54.3645,54.5732,219420.0
2020-03-18 10:55:00,54.9,55.03,54.81,54.94,333680.0,54.5732,54.7025,54.4838,54.613,333680.0
2020-03-18 11:00:00,54.95,55.06,54.67,54.8,608100.0,54.623,54.7323,54.3446,54.4738,608100.0
2020-03-18 11:05:00,54.73,54.74,54.41,54.45,886080.0,54.4043,54.4142,54.0862,54.1259,886080.0
2020-03-18 11:10:00,54.47,54.63,54.39,54.43,404880.0,54.1458,54.3049,54.0663,54.106,404880.0
2020-03-18 11:15:00,54.53,54.67,54.39,54.63,437560.0,54.2055,54.3446,54.0663,54.3049,437560.0
2020-03-18 11:20:00,54.72,54.93,54.63,54.63,297000.0,54.3943,54.6031,54.3049,54.3049,297000.0
2020-03-18 11:25:00,54.7,54.81,54.41,54.56,390660.0,54.3744,54.4838,54.0862,54.2353,390660.0
2020-03-18 11:30:00,54.5,54.65,54.25,54.38,759560.0,54.1756,54.3247,53.9271,54.0563,759560.0
2020-03-18 11:35:00,54.36,54.5,54.16,54.16,313220.0,54.0365,54.1756,53.8377,53.8377,313220.0
2020-03-18 11:40:00,54.16,54.26,53.9,54.08,299840.0,53.8377,53.9371,53.5792,53.7581,299840.0
2020-03-18 11:45:00,54.07,54.42,53.93,54.37,302840.0,53.7482,54.0961,53.609,54.0464,302840.0
2020-03-18 11:50:00,54.38,54.76,54.38,54.76,371600.0,54.0563,54.4341,54.0563,54.4341,371600.0
2020-03-18 11:55:00,54.81,55.14,54.72,54.98,312420.0,54.4838,54.8118,54.3943,54.6528,312420.0
2020-03-18 12:00:00,55.0,55.09,54.74,54.75,408180.0,54.6727,54.7621,54.4142,54.4241,408180.0
2020-03-18 12:05:00,54.8,55.13,54.62,54.91,284280.0,54.4738,54.8019,54.2949,54.5832,284280.0
2020-03-18 12:10:00,54.9,55.03,54.6,54.6,207080.0,54.5732,54.7025,54.275,54.275,207080.0
2020-03-18 12:15:00,54.63,54.64,54.3,54.47,257780.0,54.3049,54.3148,53.9768,54.1458,257780.0
2020-03-18 12:20:00,54.43,54.87,54.32,54.72,499360.0,54.106,54.5434,53.9967,54.3943,499360.0
2020-03-18 12:25:00,54.7,55.09,54.64,54.92,408320.0,54.3744,54.7621,54.3148,54.5931,408320.0
2020-03-18 12:30:00,54.96,55.01,54.5,54.63,892960.0,54.6329,54.6826,54.1756,54.3049,892960.0
2020-03-18 12:35:00,54.63,54.75,54.48,54.6,1025180.0,54.3049,54.4241,54.1557,54.275,1025180.0
2020-03-18 12:40:00,54.56,54.56,54.35,54.48,488800.0,54.2353,54.2353,54.0265,54.1557,488800.0
2020-03-18 12:45:00,54.52,54.53,54.17,54.28,423640.0,54.1955,54.2055,53.8476,53.9569,423640.0
2020-03-18 12:50:00,54.23,54.26,53.83,53.83,580920.0,53.9072,53.9371,53.5096,53.5096,580920.0
2020-03-18 12:55:00,53.84,53.85,53.53,53.53,187760.0,53.5196,53.5295,53.2114,53.2114,187760.0
2020-03-18 13:00:00,53.53,53.53,53.53,53.53,0.0,53.2114,53.2114,53.2114,53.2114,0.0
2020-03-18 13:05:00,53.53,53.53,53.53,53.53,0.0,53.2114,53.2114,53.2114,53.2114,0.0
2020-03-18 13:10:00,53.5,53.66,53.27,53.29,630620.0,53.1816,53.3406,52.953,52.9728,630620.0
2020-03-18 13:15:00,53.3,53.35,53.05,53.29,424760.0,52.9828,53.0325,52.7343,52.9728,424760.0
2020-03-18 13:20:00,53.28,53.52,53.04,53.14,460560.0,52.9629,53.2015,52.7243,52.8237,460560.0
2020-03-18 13:25:00,53.16,53.27,52.75,52.75,798780.0,52.8436,52.953,52.436,52.436,798780.0
2020-03-18 13:30:00,52.81,52.81,52.02,52.1,1144660.0,52.4957,52.4957,51.7104,51.7899,1144660.0
2020-03-18 13:35:00,52.09,52.79,52.08,52.64,658680.0,51.78,52.4758,51.77,52.3267,658680.0
2020-03-18 13:40:00,52.64,52.8,52.5,52.5,820160.0,52.3267,52.4857,52.1875,52.1875,820160.0
2020-03-18 13:45:00,52.5,52.65,52.19,52.45,603740.0,52.1875,52.3366,51.8794,52.1378,603740.0
2020-03-18 13:50:00,52.5,52.55,52.22,52.5,309760.0,52.1875,52.2372,51.9092,52.1875,309760.0
2020-03-18 13:55:00,52.44,52.46,52.18,52.29,377740.0,52.1279,52.1478,51.8694,51.9788,377740.0
2020-03-18 14:00:00,52.35,52.39,52.15,52.15,289420.0,52.0384,52.0782,51.8396,51.8396,289420.0
2020-03-18 14:05:00,52.23,52.5,52.15,52.26,229260.0,51.9191,52.1875,51.8396,51.949,229260.0
2020-03-18 14:10:00,52.23,52.24,51.99,52.05,305400.0,51.9191,51.9291,51.6806,51.7402,305400.0
2020-03-18 14:15:00,52.06,52.38,52.0,52.1,343760.0,51.7502,52.0682,51.6905,51.7899,343760.0
2020-03-18 14:20:00,52.0,52.18,51.86,52.13,459480.0,51.6905,51.8694,51.5513,51.8197,459480.0
2020-03-18 14:25:00,52.1,52.47,52.0,52.45,538840.0,51.7899,52.1577,51.6905,52.1378,538840.0
2020-03-18 14:30:00,52.45,52.7,52.32,52.56,527860.0,52.1378,52.3863,52.0086,52.2472,527860.0
2020-03-18 14:35:00,52.65,53.42,52.61,53.39,367840.0,52.3366,53.1021,52.2969,53.0722,367840.0
2020-03-18 14:40:00,53.31,53.54,53.05,53.54,590140.0,52.9927,53.2213,52.7343,53.2213,590140.0
2020-03-18 14:45:00,53.66,53.84,53.43,53.7,646560.0,53.3406,53.5196,53.112,53.3804,646560.0
2020-03-18 14:50:00,53.72,54.39,53.66,54.36,483000.0,53.4003,54.0663,53.3406,54.0365,483000.0
2020-03-18 14:55:00,54.4,54.74,54.11,54.56,494780.0,54.0762,54.4142,53.788,54.2353,494780.0
2020-03-18 15:00:00,54.57,54.7,53.65,54.07,423580.0,54.2452,54.3744,53.3307,53.7482,423580.0
2020-03-18 15:05:00,54.02,54.33,53.79,53.81,469120.0,53.6985,54.0066,53.4699,53.4897,469120.0
2020-03-18 15:10:00,53.88,54.21,53.76,53.98,766080.0,53.5593,53.8874,53.44,53.6587,766080.0
2020-03-18 15:15:00,53.95,54.03,53.52,53.61,341540.0,53.6289,53.7084,53.2015,53.2909,341540.0
2020-03-18 15:20:00,53.62,53.68,53.08,53.09,388780.0,53.3009,53.3605,52.7641,52.774,388780.0
2020-03-18 15:25:00,53.09,53.36,52.86,53.0,437480.0,52.774,53.0424,52.5454,52.6846,437480.0
2020-03-18 15:30:00,52.9,53.5,52.82,53.09,707580.0,52.5852,53.1816,52.5056,52.774,707580.0
2020-03-18 15:35:00,53.05,53.12,52.6,52.68,812220.0,52.7343,52.8038,52.2869,52.3665,812220.0
2020-03-18 15:40:00,52.68,53.27,52.68,53.23,938760.0,52.3665,52.953,52.3665,52.9132,938760.0
2020-03-18 15:45:00,53.24,53.56,52.86,53.5,987760.0,52.9231,53.2412,52.5454,53.1816,987760.0
2020-03-18 15:50:00,53.52,53.72,53.25,53.69,1901560.0,53.2015,53.4003,52.9331,53.3705,1901560.0
2020-03-18 15:55:00,53.71,54.94,53.03,54.93,2996080.0,53.3903,54.613,52.7144,54.6031,2996080.0
2020-03-19 09:30:00,54.65,54.7,53.74,53.91,1791480.0,54.3247,54.3744,53.4202,53.5891,1791480.0
2020-03-19 09:35:00,53.88,54.05,53.58,53.73,800580.0,53.5593,53.7283,53.2611,53.4102,800580.0
2020-03-19 09:40:00,53.79,53.79,53.01,53.34,772200.0,53.4699,53.4699,52.6945,53.0225,772200.0
2020-03-19 09:45:00,53.33,54.0,53.24,53.9,553480.0,53.0126,53.6786,52.9231,53.5792,553480.0
2020-03-19 09:50:00,53.86,54.2,53.73,54.06,285800.0,53.5394,53.8774,53.4102,53.7382,285800.0
2020-03-19 09:55:00,54.0,55.0,54.0,54.98,689160.0,53.6786,54.6727,53.6786,54.6528,689160.0
2020-03-19 10:00:00,54.89,55.16,54.47,54.57,575760.0,54.5633,54.8317,54.1458,54.2452,575760.0
2020-03-19 10:05:00,54.64,55.44,54.57,55.44,705280.0,54.3148,55.11,54.2452,55.11,705280.0
2020-03-19 10:10:00,55.39,55.99,54.9,55.95,711800.0,55.0603,55.6568,54.5732,55.617,711800.0
2020-03-19 10:15:00,55.99,56.34,55.5,55.52,717320.0,55.6568,56.0047,55.1697,55.1896,717320.0
2020-03-19 10:20:00,55.5,55.67,55.0,55.35,1026980.0,55.1697,55.3387,54.6727,55.0206,1026980.0
2020-03-19 10:25:00,55.43,55.67,55.0,55.55,817840.0,55.1001,55.3387,54.6727,55.2194,817840.0
2020-03-19 10:30:00,55.48,55.89,55.35,55.75,848960.0,55.1498,55.5574,55.0206,55.4182,848960.0
2020-03-19 10:35:00,55.82,55.83,55.28,55.39,803300.0,55.4878,55.4977,54.951,55.0603,803300.0
2020-03-19 10:40:00,55.34,55.39,54.78,55.0,540000.0,55.0106,55.0603,54.454,54.6727,540000.0
2020-03-19 10:45:00,55.07,55.42,54.95,54.95,271200.0,54.7422,55.0902,54.623,54.623,271200.0
2020-03-19 10:50:00,54.95,55.18,54.8,54.98,253120.0,54.623,54.8516,54.4738,54.6528,253120.0
2020-03-19 10:55:00,54.93,55.55,54.92,55.15,357380.0,54.6031,55.2194,54.5931,54.8218,357380.0
2020-03-19 11:00:00,55.22,55.5,55.07,55.09,314220.0,54.8913,55.1697,54.7422,54.7621,314220.0
2020-03-19 11:05:00,55.11,55.35,54.87,55.01,418040.0,54.782,55.0206,54.5434,54.6826,418040.0
2020-03-19 11:10:00,55.07,55.34,54.86,55.22,249160.0,54.7422,55.0106,54.5335,54.8913,249160.0
2020-03-19 11:15:00,55.25,55.56,55.12,55.4,298040.0,54.9212,55.2293,54.7919,55.0703,298040.0
2020-03-19 11:20:00,55.51,56.21,55.42,56.2,328940.0,55.1796,55.8755,55.0902,55.8655,328940.0
2020-03-19 11:25:00,56.16,56.91,56.16,56.85,406860.0,55.8257,56.5713,55.8257,56.5116,406860.0
2020-03-19 11:30:00,56.88,56.88,56.31,56.75,404180.0,56.5415,56.5415,55.9749,56.4122,404180.0
2020-03-19 11:35:00,56.74,57.2,56.64,56.73,407340.0,56.4023,56.8596,56.3029,56.3924,407340.0
2020-03-19 11:40:00,56.62,56.96,56.5,56.74,339060.0,56.283,56.621,56.1637,56.4023,339060.0
2020-03-19 11:45:00,56.67,56.79,56.39,56.56,377140.0,56.3327,56.452,56.0544,56.2234,377140.0
2020-03-19 11:50:00,56.6,56.65,56.24,56.38,273960.0,56.2631,56.3128,55.9053,56.0444,273960.0
2020-03-19 11:55:00,56.46,56.56,55.75,55.8,331660.0,56.124,56.2234,55.4182,55.4679,331660.0
2020-03-19 12:00:00,55.81,56.18,55.58,55.64,366640.0,55.4778,55.8456,55.2492,55.3088,366640.0
2020-03-19 12:05:00,55.69,55.78,55.43,55.43,411860.0,55.3585,55.448,55.1001,55.1001,411860.0
2020-03-19 12:10:00,55.49,55.5,55.23,55.5,289400.0,55.1597,55.1697,54.9013,55.1697,289400.0
2020-03-19 12:15:00,55.53,55.62,55.16,55.39,242880.0,55.1995,55.289,54.8317,55.0603,242880.0
2020-03-19 12:20:00,55.39,55.73,55.17,55.17,151800.0,55.0603,55.3983,54.8416,54.8416,151800.0
2020-03-19 12:25:00,55.14,55.72,55.06,55.71,352200.0,54.8118,55.3884,54.7323,55.3784,352200.0
2020-03-19 12:30:00,55.79,55.83,55.35,55.4,312940.0,55.458,55.4977,55.0206,55.0703,312940.0
2020-03-19 12:35:00,55.34,56.0,55.24,55.89,333660.0,55.0106,55.6667,54.9112,55.5574,333660.0
2020-03-19 12:40:00,55.93,56.5,55.85,56.46,340500.0,55.5971,56.1637,55.5176,56.124,340500.0
2020-03-19 12:45:00,56.41,56.92,56.41,56.77,267360.0,56.0743,56.5812,56.0743,56.4321,267360.0
2020-03-19 12:50:00,56.71,57.09,56.64,57.0,349160.0,56.3725,56.7502,56.3029,56.6608,349160.0
2020-03-19 12:55:00,56.93,57.03,56.29,56.55,284380.0,56.5912,56.6906,55.955,56.2134,284380.0
2020-03-19 13:00:00,56.49,56.85,56.49,56.73,326040.0,56.1538,56.5116,56.1538,56.3924,326040.0
2020-03-19 13:05:00,56.81,57.15,56.59,57.06,202660.0,56.4719,56.8099,56.2532,56.7204,202660.0
2020-03-19 13:10:00,57.04,57.3,57.01,57.01,1317340.0,56.7005,56.959,56.6707,56.6707,1317340.0
2020-03-19 13:15:00,57.01,57.2,56.64,57.11,220140.0,56.6707,56.8596,56.3029,56.7701,220140.0
2020-03-19 13:20:00,57.12,57.2,56.89,57.04,113980.0,56.78,56.8596,56.5514,56.7005,113980.0
2020-03-19 13:25:00,57.14,57.14,56.32,56.52,171800.0,56.7999,56.7999,55.9848,56.1836,171800.0
2020-03-19 13:30:00,56.65,56.76,56.34,56.76,162300.0,56.3128,56.4222,56.0047,56.4222,162300.0
2020-03-19 13:35:00,56.71,56.99,56.6,56.89,266180.0,56.3725,56.6508,56.2631,56.5514,266180.0
2020-03-19 13:40:00,56.87,56.98,56.7,56.88,513080.0,56.5315,56.6409,56.3625,56.5415,513080.0
2020-03-19 13:45:00,56.89,57.0,56.77,56.92,405940.0,56.5514,56.6608,56.4321,56.5812,405940.0
2020-03-19 13:50:00,56.87,57.53,56.87,57.52,523160.0,56.5315,57.1876,56.5315,57.1777,523160.0
2020-03-19 13:55:00,57.5,57.9,57.5,57.58,508940.0,57.1578,57.5554,57.1578,57.2373,508940.0
2020-03-19 14:00:00,57.55,57.59,57.0,57.05,455720.0,57.2075,57.2472,56.6608,56.7105,455720.0
2020-03-19 14:05:00,57.1,57.19,56.63,56.96,263580.0,56.7602,56.8496,56.293,56.621,263580.0
2020-03-19 14:10:00,56.98,57.12,56.8,57.08,332420.0,56.6409,56.78,56.4619,56.7403,332420.0
2020-03-19 14:15:00,57.05,57.16,56.95,57.1,487840.0,56.7105,56.8198,56.611,56.7602,487840.0
2020-03-19 14:20:00,57.1,57.35,56.97,57.3,336260.0,56.7602,57.0087,56.6309,56.959,336260.0
2020-03-19 14:25:00,57.27,57.32,56.88,56.96,223840.0,56.9291,56.9788,56.5415,56.621,223840.0
2020-03-19 14:30:00,56.97,57.25,56.95,57.08,279780.0,56.6309,56.9093,56.611,56.7403,279780.0
2020-03-19 14:35:00,57.15,57.45,57.13,57.43,192200.0,56.8099,57.1081,56.79,57.0882,192200.0
2020-03-19 14:40:00,57.49,57.87,57.45,57.76,276500.0,57.1478,57.5256,57.1081,57.4162,276500.0
2020-03-19 14:45:00,57.69,57.72,57.48,57.5,375200.0,57.3466,57.3765,57.1379,57.1578,375200.0
2020-03-19 14:50:00,57.45,57.75,57.11,57.16,269480.0,57.1081,57.4063,56.7701,56.8198,269480.0
2020-03-19 14:55:00,57.17,57.46,57.17,57.43,150800.0,56.8297,57.118,56.8297,57.0882,150800.0
2020-03-19 15:00:00,57.37,57.44,56.85,57.24,451020.0,57.0285,57.0981,56.5116,56.8993,451020.0
2020-03-19 15:05:00,57.21,57.33,56.78,56.78,281780.0,56.8695,56.9888,56.4421,56.4421,281780.0
2020-03-19 15:10:00,56.76,57.25,56.65,57.04,409600.0,56.4222,56.9093,56.3128,56.7005,409600.0
2020-03-19 15:15:00,57.1,57.43,56.95,57.26,332280.0,56.7602,57.0882,56.611,56.9192,332280.0
2020-03-19 15:20:00,57.27,57.35,56.89,57.35,472880.0,56.9291,57.0087,56.5514,57.0087,472880.0
2020-03-19 15:25:00,57.38,57.69,57.34,57.42,467260.0,57.0385,57.3466,56.9987,57.0783,467260.0
2020-03-19 15:30:00,57.42,57.6,56.95,57.35,381500.0,57.0783,57.2572,56.611,57.0087,381500.0
2020-03-19 15:35:00,57.31,57.34,56.66,57.14,421280.0,56.9689,56.9987,56.3228,56.7999,421280.0
2020-03-19 15:40:00,57.15,57.55,56.85,57.49,485320.0,56.8099,57.2075,56.5116,57.1478,485320.0
2020-03-19 15:45:00,57.47,57.49,56.85,56.92,460380.0,57.128,57.1478,56.5116,56.5812,460380.0
2020-03-19 15:50:00,56.86,56.87,55.61,55.93,1573260.0,56.5216,56.5315,55.279,55.5971,1573260.0
2020-03-19 15:55:00,56.0,56.45,55.68,55.75,1332300.0,55.6667,56.114,55.3486,55.4182,1332300.0
2020-03-20 09:30:00,56.71,56.93,56.12,56.68,7438400.0,56.3725,56.5912,55.786,56.3427,7438400.0
2020-03-20 09:35:00,56.73,57.2,56.25,56.26,718300.0,56.3924,56.8596,55.9152,55.9252,718300.0
2020-03-20 09:40:00,56.22,56.45,55.61,55.61,638520.0,55.8854,56.114,55.279,55.279,638520.0
2020-03-20 09:45:00,55.6,55.88,55.38,55.6,420600.0,55.2691,55.5474,55.0504,55.2691,420600.0
2020-03-20 09:50:00,55.5,55.91,55.38,55.84,555020.0,55.1697,55.5772,55.0504,55.5077,555020.0
2020-03-20 09:55:00,55.84,56.05,55.77,55.91,388600.0,55.5077,55.7164,55.4381,55.5772,388600.0
2020-03-20 10:00:00,55.86,56.52,55.75,56.41,644760.0,55.5275,56.1836,55.4182,56.0743,644760.0
2020-03-20 10:05:00,56.44,56.44,55.8,55.98,323180.0,56.1041,56.1041,55.4679,55.6468,323180.0
2020-03-20 10:10:00,55.98,56.22,55.98,56.03,199040.0,55.6468,55.8854,55.6468,55.6965,199040.0
2020-03-20 10:15:00,56.15,56.26,55.94,55.95,385220.0,55.8158,55.9252,55.6071,55.617,385220.0
2020-03-20 10:20:00,55.9,56.39,55.86,56.25,393160.0,55.5673,56.0544,55.5275,55.9152,393160.0
2020-03-20 10:25:00,56.2,56.45,56.2,56.33,217220.0,55.8655,56.114,55.8655,55.9947,217220.0
2020-03-20 10:30:00,56.29,56.5,56.27,56.44,442760.0,55.955,56.1637,55.9351,56.1041,442760.0
2020-03-20 10:35:00,56.44,56.54,56.26,56.44,285220.0,56.1041,56.2035,55.9252,56.1041,285220.0
2020-03-20 10:40:00,56.51,56.57,56.05,56.24,227580.0,56.1737,56.2333,55.7164,55.9053,227580.0
2020-03-20 10:45:00,56.18,56.24,55.84,56.1,335680.0,55.8456,55.9053,55.5077,55.7661,335680.0
2020-03-20 10:50:00,56.09,56.5,56.05,56.4,194800.0,55.7562,56.1637,55.7164,56.0643,194800.0
2020-03-20 10:55:00,56.44,56.55,56.35,56.41,369920.0,56.1041,56.2134,56.0146,56.0743,369920.0
2020-03-20 11:00:00,56.39,56.49,56.18,56.35,354020.0,56.0544,56.1538,55.8456,56.0146,354020.0
2020-03-20 11:05:00,56.4,56.43,56.06,56.21,360240.0,56.0643,56.0941,55.7263,55.8755,360240.0
2020-03-20 11:10:00,56.27,56.39,55.99,56.08,266460.0,55.9351,56.0544,55.6568,55.7462,266460.0
2020-03-20 11:15:00,55.99,56.03,55.69,55.73,463320.0,55.6568,55.6965,55.3585,55.3983,463320.0
2020-03-20 11:20:00,55.67,55.75,55.26,55.36,573220.0,55.3387,55.4182,54.9311,55.0305,573220.0
2020-03-20 11:25:00,55.28,55.55,55.27,55.3,582180.0,54.951,55.2194,54.941,54.9709,582180.0
2020-03-20 11:30:00,55.26,55.53,55.17,55.37,681580.0,54.9311,55.1995,54.8416,55.0405,681580.0
2020-03-20 11:35:00,55.32,55.77,55.32,55.42,423940.0,54.9907,55.4381,54.9907,55.0902,423940.0
2020-03-20 11:40:00,55.48,55.71,55.36,55.44,138660.0,55.1498,55.3784,55.0305,55.11,138660.0
2020-03-20 11:45:00,55.54,55.54,55.2,55.45,359060.0,55.2094,55.2094,54.8715,55.12,359060.0
2020-03-20 11:50:00,55.43,55.52,54.96,55.07,250040.0,55.1001,55.1896,54.6329,54.7422,250040.0
2020-03-20 11:55:00,55.07,55.46,55.06,55.16,176320.0,54.7422,55.1299,54.7323,54.8317,176320.0
2020-03-20 12:00:00,55.11,55.21,54.89,54.91,329240.0,54.782,54.8814,54.5633,54.5832,329240.0
2020-03-20 12:05:00,54.92,54.98,54.36,54.39,333420.0,54.5931,54.6528,54.0365,54.0663,333420.0
2020-03-20 12:10:00,54.39,54.73,54.3,54.65,227820.0,54.0663,54.4043,53.9768,54.3247,227820.0
2020-03-20 12:15:00,54.65,54.65,54.32,54.46,395600.0,54.3247,54.3247,53.9967,54.1359,395600.0
2020-03-20 12:20:00,54.46,54.62,54.2,54.43,393780.0,54.1359,54.2949,53.8774,54.106,393780.0
2020-03-20 12:25:00,54.29,54.35,53.98,54.15,306080.0,53.9669,54.0265,53.6587,53.8277,306080.0
2020-03-20 12:30:00,54.23,54.8,54.15,54.73,248180.0,53.9072,54.4738,53.8277,54.4043,248180.0
2020-03-20 12:35:00,54.76,54.81,54.54,54.62,245940.0,54.4341,54.4838,54.2154,54.2949,245940.0
2020-03-20 12:40:00,54.6,54.88,54.5,54.82,188480.0,54.275,54.5534,54.1756,54.4937,188480.0
2020-03-20 12:45:00,54.87,55.0,54.71,54.97,234080.0,54.5434,54.6727,54.3844,54.6428,234080.0
2020-03-20 12:50:00,55.0,55.19,54.85,55.18,220640.0,54.6727,54.8615,54.5235,54.8516,220640.0
2020-03-20 12:55:00,55.1,55.34,54.83,54.83,216100.0,54.7721,55.0106,54.5037,54.5037,216100.0
2020-03-20 13:00:00,54.93,55.33,54.87,55.17,123020.0,54.6031,55.0007,54.5434,54.8416,123020.0
2020-03-20 13:05:00,55.09,55.33,55.03,55.16,134640.0,54.7621,55.0007,54.7025,54.8317,134640.0
2020-03-20 13:10:00,55.17,55.3,54.96,54.97,281820.0,54.8416,54.9709,54.6329,54.6428,281820.0
2020-03-20 13:15:00,55.0,55.18,54.89,55.04,203080.0,54.6727,54.8516,54.5633,54.7124,203080.0
2020-03-20 13:20:00,54.96,54.98,54.64,54.64,149580.0,54.6329,54.6528,54.3148,54.3148,149580.0
2020-03-20 13:25:00,54.59,54.6,54.4,54.49,300200.0,54.2651,54.275,54.0762,54.1657,300200.0
2020-03-20 13:30:00,54.47,54.66,54.45,54.51,139740.0,54.1458,54.3347,54.1259,54.1856,139740.0
2020-03-20 13:35:00,54.46,54.71,54.31,54.68,183320.0,54.1359,54.3844,53.9868,54.3546,183320.0
2020-03-20 13:40:00,54.65,54.68,54.49,54.57,103180.0,54.3247,54.3546,54.1657,54.2452,103180.0
2020-03-20 13:45:00,54.6,54.75,54.54,54.54,286880.0,54.275,54.4241,54.2154,54.2154,286880.0
2020-03-20 13:50:00,54.61,54.8,54.56,54.64,123020.0,54.285,54.4738,54.2353,54.3148,123020.0
2020-03-20 13:55:00,54.6,54.73,54.56,54.7,98800.0,54.275,54.4043,54.2353,54.3744,98800.0
2020-03-20 14:00:00,54.79,54.8,54.57,54.79,176360.0,54.4639,54.4738,54.2452,54.4639,176360.0
2020-03-20 14:05:00,54.79,55.28,54.79,55.1,263120.0,54.4639,54.951,54.4639,54.7721,263120.0
2020-03-20 14:10:00,55.14,55.15,54.75,54.75,229580.0,54.8118,54.8218,54.4241,54.4241,229580.0
2020-03-20 14:15:00,54.67,54.7,54.35,54.43,352100.0,54.3446,54.3744,54.0265,54.106,352100.0
2020-03-20 14:20:00,54.49,54.68,54.25,54.37,329040.0,54.1657,54.3546,53.9271,54.0464,329040.0
2020-03-20 14:25:00,54.36,54.37,54.09,54.25,428160.0,54.0365,54.0464,53.7681,53.9271,428160.0
2020-03-20 14:30:00,54.21,54.39,54.13,54.15,353960.0,53.8874,54.0663,53.8078,53.8277,353960.0
2020-03-20 14:35:00,54.18,54.3,54.09,54.22,320140.0,53.8575,53.9768,53.7681,53.8973,320140.0
2020-03-20 14:40:00,54.31,54.34,54.12,54.26,239840.0,53.9868,54.0166,53.7979,53.9371,239840.0
2020-03-20 14:45:00,54.24,54.55,54.24,54.55,167300.0,53.9172,54.2253,53.9172,54.2253,167300.0
2020-03-20 14:50:00,54.58,54.69,54.17,54.17,217380.0,54.2552,54.3645,53.8476,53.8476,217380.0
2020-03-20 14:55:00,54.21,54.29,53.95,54.23,334380.0,53.8874,53.9669,53.6289,53.9072,334380.0
2020-03-20 15:00:00,54.21,54.4,54.05,54.25,387240.0,53.8874,54.0762,53.7283,53.9271,387240.0
2020-03-20 15:05:00,54.19,54.67,54.19,54.47,238740.0,53.8675,54.3446,53.8675,54.1458,238740.0
2020-03-20 15:10:00,54.46,54.7,54.38,54.55,396940.0,54.1359,54.3744,54.0563,54.2253,396940.0
2020-03-20 15:15:00,54.49,54.54,54.17,54.25,359840.0,54.1657,54.2154,53.8476,53.9271,359840.0
2020-03-20 15:20:00,54.22,54.4,54.21,54.25,440080.0,53.8973,54.0762,53.8874,53.9271,440080.0
2020-03-20 15:25:00,54.25,54.78,54.24,54.62,556840.0,53.9271,54.454,53.9172,54.2949,556840.0
2020-03-20 15:30:00,54.64,54.78,54.32,54.48,481900.0,54.3148,54.454,53.9967,54.1557,481900.0
2020-03-20 15:35:00,54.5,54.52,54.21,54.25,762120.0,54.1756,54.1955,53.8874,53.9271,762120.0
2020-03-20 15:40:00,54.23,54.57,54.21,54.24,716520.0,53.9072,54.2452,53.8874,53.9172,716520.0
2020-03-20 15:45:00,54.24,54.4,54.1,54.12,772400.0,53.9172,54.0762,53.778,53.7979,772400.0
2020-03-20 15:50:00,54.11,54.11,53.27,53.83,2238760.0,53.788,53.788,52.953,53.5096,2238760.0
2020-03-20 15:55:00,53.77,53.88,53.29,53.62,3012160.0,53.45,53.5593,52.9728,53.3009,3012160.0
2020-03-23 09:30:00,53.07,53.57,52.3,53.04,2908520.0,52.7541,53.2512,51.9887,52.7243,2908520.0
2020-03-23 09:35:00,53.12,53.48,52.02,52.17,686900.0,52.8038,53.1617,51.7104,51.8595,686900.0
2020-03-23 09:40:00,52.07,52.58,51.8,52.16,1565000.0,51.7601,52.2671,51.4917,51.8496,1565000.0
2020-03-23 09:45:00,52.11,52.34,51.55,51.55,1082640.0,51.7999,52.0285,51.2432,51.2432,1082640.0
2020-03-23 09:50:00,51.59,51.77,50.75,51.77,1843200.0,51.2829,51.4619,50.4479,51.4619,1843200.0
2020-03-23 09:55:00,51.84,52.27,51.75,52.12,1646940.0,51.5315,51.9589,51.442,51.8098,1646940.0
2020-03-23 10:00:00,52.1,52.15,51.5,51.54,870480.0,51.7899,51.8396,51.1935,51.2332,870480.0
2020-03-23 10:05:00,51.59,51.88,51.55,51.61,717580.0,51.2829,51.5712,51.2432,51.3028,717580.0
2020-03-23 10:10:00,51.62,52.08,51.51,52.0,1068940.0,51.3128,51.77,51.2034,51.6905,1068940.0
2020-03-23 10:15:00,52.0,52.06,51.57,51.57,757740.0,51.6905,51.7502,51.2631,51.2631,757740.0
2020-03-23 10:20:00,51.59,51.98,51.55,51.9,486700.0,51.2829,51.6706,51.2432,51.5911,486700.0
2020-03-23 10:25:00,51.92,52.2,51.7,52.19,559220.0,51.611,51.8893,51.3923,51.8794,559220.0
2020-03-23 10:30:00,52.15,52.55,52.0,52.36,557420.0,51.8396,52.2372,51.6905,52.0484,557420.0
2020-03-23 10:35:00,52.44,52.5,52.0,52.11,590540.0,52.1279,52.1875,51.6905,51.7999,590540.0
2020-03-23 10:40:00,52.08,52.24,51.87,52.11,566000.0,51.77,51.9291,51.5613,51.7999,566000.0
2020-03-23 10:45:00,52.11,52.12,51.8,51.91,469860.0,51.7999,51.8098,51.4917,51.601,469860.0
2020-03-23 10:50:00,51.81,51.9,51.29,51.41,535040.0,51.5016,51.5911,50.9847,51.104,535040.0
2020-03-23 10:55:00,51.45,51.51,51.25,51.3,400000.0,51.1438,51.2034,50.945,50.9947,400000.0
2020-03-23 11:00:00,51.27,51.34,50.78,51.0,1060740.0,50.9649,51.0344,50.4778,50.6965,1060740.0
2020-03-23 11:05:00,50.96,51.29,50.9,51.09,712180.0,50.6567,50.9847,50.5971,50.7859,712180.0
2020-03-23 11:10:00,51.08,51.37,50.95,51.03,318860.0,50.776,51.0643,50.6468,50.7263,318860.0
2020-03-23 11:15:00,51.1,51.23,50.95,51.15,345940.0,50.7959,50.9251,50.6468,50.8456,345940.0
2020-03-23 11:20:00,51.06,51.08,50.85,50.87,523240.0,50.7561,50.776,50.5474,50.5672,523240.0
2020-03-23 11:25:00,50.94,50.99,50.76,50.85,436020.0,50.6368,50.6865,50.4579,50.5474,436020.0
2020-03-23 11:30:00,50.78,51.03,50.76,50.96,329180.0,50.4778,50.7263,50.4579,50.6567,329180.0
2020-03-23 11:35:00,50.87,51.18,50.83,50.98,416260.0,50.5672,50.8754,50.5275,50.6766,416260.0
2020-03-23 11:40:00,50.98,50.98,50.73,50.73,493240.0,50.6766,50.6766,50.4281,50.4281,493240.0
2020-03-23 11:45:00,50.77,50.9,50.68,50.87,387440.0,50.4678,50.5971,50.3784,50.5672,387440.0
2020-03-23 11:50:00,50.86,51.41,50.79,51.32,477780.0,50.5573,51.104,50.4877,51.0146,477780.0
2020-03-23 11:55:00,51.33,51.73,51.22,51.7,341380.0,51.0245,51.4221,50.9152,51.3923,341380.0
2020-03-23 12:00:00,51.72,52.01,51.7,51.8,458620.0,51.4122,51.7004,51.3923,51.4917,458620.0
2020-03-23 12:05:00,51.81,51.9,51.53,51.54,335960.0,51.5016,51.5911,51.2233,51.2332,335960.0
2020-03-23 12:10:00,51.59,51.76,51.46,51.67,320280.0,51.2829,51.4519,51.1537,51.3625,320280.0
2020-03-23 12:15:00,51.64,52.25,51.57,52.18,443220.0,51.3327,51.939,51.2631,51.8694,443220.0
2020-03-23 12:20:00,52.13,52.27,51.95,52.13,389860.0,51.8197,51.9589,51.6408,51.8197,389860.0
2020-03-23 12:25:00,52.08,52.18,51.77,52.08,411760.0,51.77,51.8694,51.4619,51.77,411760.0
2020-03-23 12:30:00,51.96,52.05,51.64,52.03,288420.0,51.6507,51.7402,51.3327,51.7203,288420.0
2020-03-23 12:35:00,52.19,52.25,51.87,52.15,303580.0,51.8794,51.939,51.5613,51.8396,303580.0
2020-03-23 12:40:00,52.18,52.85,52.18,52.85,386160.0,51.8694,52.5355,51.8694,52.5355,386160.0
2020-03-23 12:45:00,52.91,53.04,52.75,52.94,599020.0,52.5951,52.7243,52.436,52.6249,599020.0
2020-03-23 12:50:00,53.02,53.07,52.68,52.75,356000.0,52.7044,52.7541,52.3665,52.436,356000.0
2020-03-23 12:55:00,52.71,53.26,52.71,53.06,395740.0,52.3963,52.943,52.3963,52.7442,395740.0
2020-03-23 13:00:00,53.06,53.06,52.45,52.61,329500.0,52.7442,52.7442,52.1378,52.2969,329500.0
2020-03-23 13:05:00,52.5,52.74,52.45,52.64,251920.0,52.1875,52.4261,52.1378,52.3267,251920.0
2020-03-23 13:10:00,52.69,53.35,52.66,53.14,314420.0,52.3764,53.0325,52.3466,52.8237,314420.0
2020-03-23 13:15:00,53.14,53.24,52.93,53.06,288280.0,52.8237,52.9231,52.615,52.7442,288280.0
2020-03-23 13:20:00,53.09,53.17,52.7,52.82,278380.0,52.774,52.8535,52.3863,52.5056,278380.0
2020-03-23 13:25:00,52.88,52.95,52.54,52.54,350160.0,52.5653,52.6349,52.2273,52.2273,350160.0
2020-03-23 13:30:00,52.55,52.56,52.06,52.32,376020.0,52.2372,52.2472,51.7502,52.0086,376020.0
2020-03-23 13:35:00,52.3,52.3,51.85,51.92,246880.0,51.9887,51.9887,51.5414,51.611,246880.0
2020-03-23 13:40:00,51.92,52.13,51.67,51.67,202840.0,51.611,51.8197,51.3625,51.3625,202840.0
2020-03-23 13:45:00,51.67,52.45,51.67,52.39,416560.0,51.3625,52.1378,51.3625,52.0782,416560.0
2020-03-23 13:50:00,52.35,52.4,51.9,52.01,399100.0,52.0384,52.0881,51.5911,51.7004,399100.0
2020-03-23 13:55:00,51.98,51.98,51.34,51.53,448200.0,51.6706,51.6706,51.0344,51.2233,448200.0
2020-03-23 14:00:00,51.6,51.6,51.12,51.44,402260.0,51.2929,51.2929,50.8157,51.1338,402260.0
2020-03-23 14:05:00,51.4,51.87,51.25,51.3,342000.0,51.0941,51.5613,50.945,50.9947,342000.0
2020-03-23 14:10:00,51.25,51.64,51.2,51.5,282080.0,50.945,51.3327,50.8953,51.1935,282080.0
2020-03-23 14:15:00,51.46,51.74,51.46,51.48,343440.0,51.1537,51.4321,51.1537,51.1736,343440.0
2020-03-23 14:20:00,51.42,51.59,51.24,51.44,297000.0,51.114,51.2829,50.935,51.1338,297000.0
2020-03-23 14:25:00,51.44,51.96,51.35,51.79,280220.0,51.1338,51.6507,51.0444,51.4818,280220.0
2020-03-23 14:30:00,51.84,51.89,51.43,51.5,201960.0,51.5315,51.5812,51.1239,51.1935,201960.0
2020-03-23 14:35:00,51.5,51.64,51.37,51.53,321920.0,51.1935,51.3327,51.0643,51.2233,321920.0
2020-03-23 14:40:00,51.51,51.87,51.46,51.8,366520.0,51.2034,51.5613,51.1537,51.4917,366520.0
2020-03-23 14:45:00,51.71,52.2,51.51,52.17,257340.0,51.4022,51.8893,51.2034,51.8595,257340.0
2020-03-23 14:50:00,52.13,52.17,51.65,51.65,309940.0,51.8197,51.8595,51.3426,51.3426,309940.0
2020-03-23 14:55:00,51.79,51.99,51.66,51.66,181060.0,51.4818,51.6806,51.3525,51.3525,181060.0
2020-03-23 15:00:00,51.74,51.93,51.57,51.9,284160.0,51.4321,51.6209,51.2631,51.5911,284160.0
2020-03-23 15:05:00,51.94,52.08,51.84,51.84,235340.0,51.6309,51.77,51.5315,51.5315,235340.0
2020-03-23 15:10:00,51.83,51.87,51.65,51.81,363060.0,51.5215,51.5613,51.3426,51.5016,363060.0
2020-03-23 15:15:00,51.83,51.9,51.67,51.78,293060.0,51.5215,51.5911,51.3625,51.4718,293060.0
2020-03-23 15:20:00,51.74,51.79,51.41,51.46,436420.0,51.4321,51.4818,51.104,51.1537,436420.0
2020-03-23 15:25:00,51.45,51.66,51.39,51.55,295320.0,51.1438,51.3525,51.0841,51.2432,295320.0
2020-03-23 15:30:00,51.55,51.62,51.25,51.43,527740.0,51.2432,51.3128,50.945,51.1239,527740.0
2020-03-23 15:35:00,51.49,52.04,51.29,51.86,447660.0,51.1835,51.7303,50.9847,51.5513,447660.0
2020-03-23 15:40:00,51.87,52.12,51.64,52.09,610880.0,51.5613,51.8098,51.3327,51.78,610880.0
2020-03-23 15:45:00,52.03,52.5,52.0,52.01,537940.0,51.7203,52.1875,51.6905,51.7004,537940.0
2020-03-23 15:50:00,51.97,53.15,51.97,53.1,908660.0,51.6607,52.8337,51.6607,52.784,908660.0
2020-03-23 15:55:00,53.1,53.16,52.66,52.83,1773040.0,52.784,52.8436,52.3466,52.5156,1773040.0
2020-03-24 09:30:00,55.19,55.65,55.02,55.55,1729000.0,54.8615,55.3188,54.6925,55.2194,1729000.0
2020-03-24 09:35:00,55.57,55.65,55.09,55.3,938700.0,55.2393,55.3188,54.7621,54.9709,938700.0
2020-03-24 09:40:00,55.36,55.54,55.12,55.25,736980.0,55.0305,55.2094,54.7919,54.9212,736980.0
2020-03-24 09:45:00,55.26,55.38,55.02,55.14,821840.0,54.9311,55.0504,54.6925,54.8118,821840.0
2020-03-24 09:50:00,55.15,55.5,55.14,55.35,458000.0,54.8218,55.1697,54.8118,55.0206,458000.0
2020-03-24 09:55:00,55.45,55.45,54.6,54.74,596680.0,55.12,55.12,54.275,54.4142,596680.0
2020-03-24 10:00:00,54.76,55.22,54.75,55.14,933240.0,54.4341,54.8913,54.4241,54.8118,933240.0
2020-03-24 10:05:00,55.08,55.55,55.08,55.28,569480.0,54.7522,55.2194,54.7522,54.951,569480.0
2020-03-24 10:10:00,55.27,55.65,55.19,55.65,492460.0,54.941,55.3188,54.8615,55.3188,492460.0
2020-03-24 10:15:00,55.65,55.76,55.55,55.66,582700.0,55.3188,55.4281,55.2194,55.3287,582700.0
2020-03-24 10:20:00,55.62,55.95,55.56,55.95,465400.0,55.289,55.617,55.2293,55.617,465400.0
2020-03-24 10:25:00,55.93,56.12,55.86,55.93,748700.0,55.5971,55.786,55.5275,55.5971,748700.0
2020-03-24 10:30:00,55.9,55.93,55.51,55.6,744420.0,55.5673,55.5971,55.1796,55.2691,744420.0
2020-03-24 10:35:00,55.62,55.62,55.23,55.34,569220.0,55.289,55.289,54.9013,55.0106,569220.0
2020-03-24 10:40:00,55.28,55.42,55.15,55.22,544480.0,54.951,55.0902,54.8218,54.8913,544480.0
2020-03-24 10:45:00,55.22,55.32,55.0,55.08,388460.0,54.8913,54.9907,54.6727,54.7522,388460.0
2020-03-24 10:50:00,55.05,55.31,55.03,55.18,343140.0,54.7224,54.9808,54.7025,54.8516,343140.0
2020-03-24 10:55:00,55.22,55.4,55.14,55.35,311000.0,54.8913,55.0703,54.8118,55.0206,311000.0
2020-03-24 11:00:00,55.44,55.75,55.43,55.43,272180.0,55.11,55.4182,55.1001,55.1001,272180.0
2020-03-24 11:05:00,55.4,55.44,55.07,55.3,248180.0,55.0703,55.11,54.7422,54.9709,248180.0
2020-03-24 11:10:00,55.33,55.71,55.27,55.67,261580.0,55.0007,55.3784,54.941,55.3387,261580.0
2020-03-24 11:15:00,55.64,55.68,55.45,55.64,158360.0,55.3088,55.3486,55.12,55.3088,158360.0
2020-03-24 11:20:00,55.6,55.79,55.57,55.72,281940.0,55.2691,55.458,55.2393,55.3884,281940.0
2020-03-24 11:25:00,55.75,56.08,55.75,56.02,303580.0,55.4182,55.7462,55.4182,55.6866,303580.0
2020-03-24 11:30:00,56.02,56.09,55.86,56.02,326980.0,55.6866,55.7562,55.5275,55.6866,326980.0
2020-03-24 11:35:00,56.02,56.43,56.02,56.39,295040.0,55.6866,56.0941,55.6866,56.0544,295040.0
2020-03-24 11:40:00,56.38,56.55,56.3,56.49,394400.0,56.0444,56.2134,55.9649,56.1538,394400.0
2020-03-24 11:45:00,56.36,56.48,56.12,56.12,192720.0,56.0246,56.1438,55.786,55.786,192720.0
2020-03-24 11:50:00,56.12,56.15,55.82,55.87,343560.0,55.786,55.8158,55.4878,55.5375,343560.0
2020-03-24 11:55:00,55.9,56.25,55.9,56.2,248560.0,55.5673,55.9152,55.5673,55.8655,248560.0
2020-03-24 12:00:00,56.32,56.35,56.07,56.15,219580.0,55.9848,56.0146,55.7363,55.8158,219580.0
2020-03-24 12:05:00,56.17,56.3,56.03,56.11,168600.0,55.8357,55.9649,55.6965,55.776,168600.0
2020-03-24 12:10:00,56.12,56.19,56.02,56.06,175840.0,55.786,55.8556,55.6866,55.7263,175840.0
2020-03-24 12:15:00,56.04,56.24,56.0,56.24,180380.0,55.7065,55.9053,55.6667,55.9053,180380.0
2020-03-24 12:20:00,56.14,56.3,56.1,56.15,520420.0,55.8059,55.9649,55.7661,55.8158,520420.0
2020-03-24 12:25:00,56.15,56.35,56.14,56.34,396140.0,55.8158,56.0146,55.8059,56.0047,396140.0
2020-03-24 12:30:00,56.23,56.36,56.19,56.3,317000.0,55.8953,56.0246,55.8556,55.9649,317000.0
2020-03-24 12:35:00,56.32,56.64,56.28,56.6,274280.0,55.9848,56.3029,55.945,56.2631,274280.0
2020-03-24 12:40:00,56.61,56.63,56.38,56.43,408400.0,56.2731,56.293,56.0444,56.0941,408400.0
2020-03-24 12:45:00,56.51,56.51,56.27,56.37,263140.0,56.1737,56.1737,55.9351,56.0345,263140.0
2020-03-24 12:50:00,56.38,56.45,56.19,56.23,291240.0,56.0444,56.114,55.8556,55.8953,291240.0
2020-03-24 12:55:00,56.28,56.4,55.94,55.94,233580.0,55.945,56.0643,55.6071,55.6071,233580.0
2020-03-24 13:00:00,55.97,56.21,55.93,55.97,160160.0,55.6369,55.8755,55.5971,55.6369,160160.0
2020-03-24 13:05:00,55.98,55.98,55.65,55.76,317640.0,55.6468,55.6468,55.3188,55.4281,317640.0
2020-03-24 13:10:00,55.76,55.81,55.65,55.77,173120.0,55.4281,55.4778,55.3188,55.4381,173120.0
2020-03-24 13:15:00,55.69,55.74,55.42,55.56,364960.0,55.3585,55.4082,55.0902,55.2293,364960.0
2020-03-24 13:20:00,55.65,55.65,55.27,55.41,277420.0,55.3188,55.3188,54.941,55.0802,277420.0
2020-03-24 13:25:00,55.35,55.6,55.33,55.53,254820.0,55.0206,55.2691,55.0007,55.1995,254820.0
2020-03-24 13:30:00,55.54,55.75,55.54,55.67,322260.0,55.2094,55.4182,55.2094,55.3387,322260.0
2020-03-24 13:35:00,55.66,55.7,55.54,55.7,144660.0,55.3287,55.3685,55.2094,55.3685,144660.0
2020-03-24 13:40:00,55.6,55.66,55.41,55.51,368500.0,55.2691,55.3287,55.0802,55.1796,368500.0
2020-03-24 13:45:00,55.52,55.57,55.39,55.39,231440.0,55.1896,55.2393,55.0603,55.0603,231440.0
2020-03-24 13:50:00,55.39,55.46,55.12,55.17,218760.0,55.0603,55.1299,54.7919,54.8416,218760.0
2020-03-24 13:55:00,55.13,55.27,55.06,55.13,88200.0,54.8019,54.941,54.7323,54.8019,88200.0
2020-03-24 14:00:00,55.13,55.18,54.82,54.82,317380.0,54.8019,54.8516,54.4937,54.4937,317380.0
2020-03-24 14:05:00,54.84,54.93,54.75,54.78,261860.0,54.5136,54.6031,54.4241,54.454,261860.0
2020-03-24 14:10:00,54.8,54.8,54.53,54.62,478540.0,54.4738,54.4738,54.2055,54.2949,478540.0
2020-03-24 14:15:00,54.55,55.0,54.55,54.8,431760.0,54.2253,54.6727,54.2253,54.4738,431760.0
2020-03-24 14:20:00,54.83,54.97,54.7,54.93,285440.0,54.5037,54.6428,54.3744,54.6031,285440.0
2020-03-24 14:25:00,55.09,55.38,55.03,55.31,225460.0,54.7621,55.0504,54.7025,54.9808,225460.0
2020-03-24 14:30:00,55.3,55.41,55.13,55.41,265440.0,54.9709,55.0802,54.8019,55.0802,265440.0
2020-03-24 14:35:00,55.41,55.8,55.38,55.71,314160.0,55.0802,55.4679,55.0504,55.3784,314160.0
2020-03-24 14:40:00,55.8,55.9,55.61,55.75,248380.0,55.4679,55.5673,55.279,55.4182,248380.0
2020-03-24 14:45:00,55.72,55.84,55.4,55.52,326680.0,55.3884,55.5077,55.0703,55.1896,326680.0
2020-03-24 14:50:00,55.49,55.81,55.38,55.75,259140.0,55.1597,55.4778,55.0504,55.4182,259140.0
2020-03-24 14:55:00,55.7,56.28,55.69,56.28,389920.0,55.3685,55.945,55.3585,55.945,389920.0
2020-03-24 15:00:00,56.26,56.38,56.17,56.3,374260.0,55.9252,56.0444,55.8357,55.9649,374260.0
2020-03-24 15:05:00,56.31,56.31,56.08,56.15,857060.0,55.9749,55.9749,55.7462,55.8158,857060.0
2020-03-24 15:10:00,56.06,56.27,56.05,56.27,303580.0,55.7263,55.9351,55.7164,55.9351,303580.0
2020-03-24 15:15:00,56.23,56.28,56.01,56.16,265100.0,55.8953,55.945,55.6766,55.8257,265100.0
2020-03-24 15:20:00,56.12,56.22,55.98,56.15,280740.0,55.786,55.8854,55.6468,55.8158,280740.0
2020-03-24 15:25:00,56.16,56.23,56.01,56.05,573000.0,55.8257,55.8953,55.6766,55.7164,573000.0
2020-03-24 15:30:00,56.05,56.2,55.95,56.2,530900.0,55.7164,55.8655,55.617,55.8655,530900.0
2020-03-24 15:35:00,56.2,56.28,56.02,56.22,450700.0,55.8655,55.945,55.6866,55.8854,450700.0
2020-03-24 15:40:00,56.22,56.52,56.16,56.45,476500.0,55.8854,56.1836,55.8257,56.114,476500.0
2020-03-24 15:45:00,56.43,56.48,56.12,56.3,594360.0,56.0941,56.1438,55.786,55.9649,594360.0
2020-03-24 15:50:00,56.23,56.65,56.08,56.57,1578720.0,55.8953,56.3128,55.7462,56.2333,1578720.0
2020-03-24 15:55:00,56.61,56.75,56.32,56.74,2316760.0,56.2731,56.4122,55.9848,56.4023,2316760.0
2020-03-25 09:30:00,56.32,56.46,55.65,56.41,2191060.0,55.9848,56.124,55.3188,56.0743,2191060.0
2020-03-25 09:35:00,56.39,56.77,56.31,56.66,1404400.0,56.0544,56.4321,55.9749,56.3228,1404400.0
2020-03-25 09:40:00,56.57,56.61,56.05,56.2,573440.0,56.2333,56.2731,55.7164,55.8655,573440.0
2020-03-25 09:45:00,56.18,56.2,55.75,55.85,644400.0,55.8456,55.8655,55.4182,55.5176,644400.0
2020-03-25 09:50:00,55.96,56.11,55.41,55.46,609720.0,55.6269,55.776,55.0802,55.1299,609720.0
2020-03-25 09:55:00,55.47,55.56,55.1,55.11,365920.0,55.1399,55.2293,54.7721,54.782,365920.0
2020-03-25 10:00:00,55.11,55.11,54.76,54.85,614960.0,54.782,54.782,54.4341,54.5235,614960.0
2020-03-25 10:05:00,54.9,55.06,54.66,54.84,585380.0,54.5732,54.7323,54.3347,54.5136,585380.0
2020-03-25 10:10:00,54.92,54.92,54.34,54.45,1097360.0,54.5931,54.5931,54.0166,54.1259,1097360.0
2020-03-25 10:15:00,54.48,54.78,54.44,54.74,675660.0,54.1557,54.454,54.116,54.4142,675660.0
2020-03-25 10:20:00,54.75,54.75,54.45,54.54,706760.0,54.4241,54.4241,54.1259,54.2154,706760.0
2020-03-25 10:25:00,54.61,54.65,54.3,54.49,511220.0,54.285,54.3247,53.9768,54.1657,511220.0
2020-03-25 10:30:00,54.54,54.75,54.31,54.45,636680.0,54.2154,54.4241,53.9868,54.1259,636680.0
2020-03-25 10:35:00,54.57,54.75,54.39,54.67,556480.0,54.2452,54.4241,54.0663,54.3446,556480.0
2020-03-25 10:40:00,54.66,54.88,54.57,54.7,931580.0,54.3347,54.5534,54.2452,54.3744,931580.0
2020-03-25 10:45:00,54.7,54.84,54.41,54.54,773460.0,54.3744,54.5136,54.0862,54.2154,773460.0
2020-03-25 10:50:00,54.54,54.82,54.46,54.55,544760.0,54.2154,54.4937,54.1359,54.2253,544760.0
2020-03-25 10:55:00,54.51,54.78,54.39,54.63,686560.0,54.1856,54.454,54.0663,54.3049,686560.0
2020-03-25 11:00:00,54.67,54.8,54.56,54.7,485520.0,54.3446,54.4738,54.2353,54.3744,485520.0
2020-03-25 11:05:00,54.71,54.9,54.65,54.78,1068780.0,54.3844,54.5732,54.3247,54.454,1068780.0
2020-03-25 11:10:00,54.74,54.84,54.68,54.7,995080.0,54.4142,54.5136,54.3546,54.3744,995080.0
2020-03-25 11:15:00,54.72,54.8,54.4,54.68,373520.0,54.3943,54.4738,54.0762,54.3546,373520.0
2020-03-25 11:20:00,54.65,54.79,54.54,54.6,286820.0,54.3247,54.4639,54.2154,54.275,286820.0
2020-03-25 11:25:00,54.61,54.76,54.5,54.52,294100.0,54.285,54.4341,54.1756,54.1955,294100.0
2020-03-25 11:30:00,54.53,54.76,54.49,54.73,334720.0,54.2055,54.4341,54.1657,54.4043,334720.0
2020-03-25 11:35:00,54.77,54.77,54.55,54.62,276440.0,54.444,54.444,54.2253,54.2949,276440.0
2020-03-25 11:40:00,54.6,54.7,54.51,54.61,201200.0,54.275,54.3744,54.1856,54.285,201200.0
2020-03-25 11:45:00,54.6,54.79,54.5,54.7,274340.0,54.275,54.4639,54.1756,54.3744,274340.0
2020-03-25 11:50:00,54.75,54.8,54.55,54.64,767000.0,54.4241,54.4738,54.2253,54.3148,767000.0
2020-03-25 11:55:00,54.65,54.85,54.59,54.65,243980.0,54.3247,54.5235,54.2651,54.3247,243980.0
2020-03-25 12:00:00,54.68,54.9,54.63,54.86,743160.0,54.3546,54.5732,54.3049,54.5335,743160.0
2020-03-25 12:05:00,54.87,54.91,54.75,54.83,739960.0,54.5434,54.5832,54.4241,54.5037,739960.0
2020-03-25 12:10:00,54.84,55.08,54.82,55.02,545420.0,54.5136,54.7522,54.4937,54.6925,545420.0
2020-03-25 12:15:00,55.02,55.19,55.0,55.14,503660.0,54.6925,54.8615,54.6727,54.8118,503660.0
2020-03-25 12:20:00,55.15,55.35,55.11,55.35,452020.0,54.8218,55.0206,54.782,55.0206,452020.0
2020-03-25 12:25:00,55.39,55.51,55.34,55.41,598040.0,55.0603,55.1796,55.0106,55.0802,598040.0
2020-03-25 12:30:00,55.33,55.42,55.21,55.42,322600.0,55.0007,55.0902,54.8814,55.0902,322600.0
2020-03-25 12:35:00,55.36,55.56,55.2,55.55,403940.0,55.0305,55.2293,54.8715,55.2194,403940.0
2020-03-25 12:40:00,55.48,55.5,55.29,55.4,328860.0,55.1498,55.1697,54.9609,55.0703,328860.0
2020-03-25 12:45:00,55.45,55.65,55.43,55.43,528380.0,55.12,55.3188,55.1001,55.1001,528380.0
2020-03-25 12:50:00,55.44,55.58,55.3,55.37,439760.0,55.11,55.2492,54.9709,55.0405,439760.0
2020-03-25 12:55:00,55.37,55.48,55.29,55.45,222020.0,55.0405,55.1498,54.9609,55.12,222020.0
2020-03-25 13:00:00,55.43,55.67,55.31,55.56,195640.0,55.1001,55.3387,54.9808,55.2293,195640.0
2020-03-25 13:05:00,55.56,56.25,55.56,56.25,249100.0,55.2293,55.9152,55.2293,55.9152,249100.0
2020-03-25 13:10:00,56.27,56.44,56.11,56.2,457580.0,55.9351,56.1041,55.776,55.8655,457580.0
2020-03-25 13:15:00,56.18,56.46,56.09,56.44,328340.0,55.8456,56.124,55.7562,56.1041,328340.0
2020-03-25 13:20:00,56.39,56.65,56.36,56.59,279140.0,56.0544,56.3128,56.0246,56.2532,279140.0
2020-03-25 13:25:00,56.7,56.7,56.32,56.42,284160.0,56.3625,56.3625,55.9848,56.0842,284160.0
2020-03-25 13:30:00,56.45,56.65,56.22,56.55,263720.0,56.114,56.3128,55.8854,56.2134,263720.0
2020-03-25 13:35:00,56.55,56.97,56.55,56.96,416240.0,56.2134,56.6309,56.2134,56.621,416240.0
2020-03-25 13:40:00,56.98,57.38,56.98,57.37,489660.0,56.6409,57.0385,56.6409,57.0285,489660.0
2020-03-25 13:45:00,57.34,57.45,57.16,57.29,682700.0,56.9987,57.1081,56.8198,56.949,682700.0
2020-03-25 13:50:00,57.3,57.35,56.87,56.94,331660.0,56.959,57.0087,56.5315,56.6011,331660.0
2020-03-25 13:55:00,56.89,57.0,56.46,56.56,782300.0,56.5514,56.6608,56.124,56.2234,782300.0
2020-03-25 14:00:00,56.6,56.65,56.21,56.23,324460.0,56.2631,56.3128,55.8755,55.8953,324460.0
2020-03-25 14:05:00,56.23,56.23,55.56,55.8,637620.0,55.8953,55.8953,55.2293,55.4679,637620.0
2020-03-25 14:10:00,55.8,56.3,55.73,56.3,217180.0,55.4679,55.9649,55.3983,55.9649,217180.0
2020-03-25 14:15:00,56.32,56.5,56.15,56.42,349940.0,55.9848,56.1637,55.8158,56.0842,349940.0
2020-03-25 14:20:00,56.43,56.57,56.21,56.28,237480.0,56.0941,56.2333,55.8755,55.945,237480.0
2020-03-25 14:25:00,56.37,56.42,56.11,56.31,295000.0,56.0345,56.0842,55.776,55.9749,295000.0
2020-03-25 14:30:00,56.33,56.39,56.04,56.13,360900.0,55.9947,56.0544,55.7065,55.7959,360900.0
2020-03-25 14:35:00,56.11,56.16,55.86,56.12,413060.0,55.776,55.8257,55.5275,55.786,413060.0
2020-03-25 14:40:00,56.12,56.25,55.94,56.21,413780.0,55.786,55.9152,55.6071,55.8755,413780.0
2020-03-25 14:45:00,56.16,56.44,56.14,56.44,327900.0,55.8257,56.1041,55.8059,56.1041,327900.0
2020-03-25 14:50:00,56.4,56.48,56.22,56.36,297940.0,56.0643,56.1438,55.8854,56.0246,297940.0
2020-03-25 14:55:00,56.32,56.77,56.32,56.65,269440.0,55.9848,56.4321,55.9848,56.3128,269440.0
2020-03-25 15:00:00,56.68,56.87,56.56,56.87,304160.0,56.3427,56.5315,56.2234,56.5315,304160.0
2020-03-25 15:05:00,56.88,57.0,56.72,56.84,421180.0,56.5415,56.6608,56.3824,56.5017,421180.0
2020-03-25 15:10:00,56.81,56.83,56.56,56.83,441120.0,56.4719,56.4918,56.2234,56.4918,441120.0
2020-03-25 15:15:00,56.85,56.98,56.61,56.86,350460.0,56.5116,56.6409,56.2731,56.5216,350460.0
2020-03-25 15:20:00,56.79,56.98,56.66,56.92,490160.0,56.452,56.6409,56.3228,56.5812,490160.0
2020-03-25 15:25:00,56.88,56.98,56.5,56.58,449120.0,56.5415,56.6409,56.1637,56.2433,449120.0
2020-03-25 15:30:00,56.58,56.92,56.55,56.76,524360.0,56.2433,56.5812,56.2134,56.4222,524360.0
2020-03-25 15:35:00,56.75,56.87,56.57,56.65,439580.0,56.4122,56.5315,56.2333,56.3128,439580.0
2020-03-25 15:40:00,56.68,56.8,56.3,56.4,623820.0,56.3427,56.4619,55.9649,56.0643,623820.0
2020-03-25 15:45:00,56.37,56.4,55.6,55.6,752800.0,56.0345,56.0643,55.2691,55.2691,752800.0
2020-03-25 15:50:00,55.62,55.62,55.0,55.41,2019940.0,55.289,55.289,54.6727,55.0802,2019940.0
2020-03-25 15:55:00,55.44,55.69,54.85,55.12,2217840.0,55.11,55.3585,54.5235,54.7919,2217840.0
2020-03-26 09:30:00,55.76,55.88,55.3,55.3,1171020.0,55.4281,55.5474,54.9709,54.9709,1171020.0
2020-03-26 09:35:00,55.32,55.67,55.15,55.3,623080.0,54.9907,55.3387,54.8218,54.9709,623080.0
2020-03-26 09:40:00,55.34,55.56,55.27,55.35,763800.0,55.0106,55.2293,54.941,55.0206,763800.0
2020-03-26 09:45:00,55.34,55.39,54.93,55.0,705420.0,55.0106,55.0603,54.6031,54.6727,705420.0
2020-03-26 09:50:00,55.0,55.01,54.68,54.99,710080.0,54.6727,54.6826,54.3546,54.6627,710080.0
2020-03-26 09:55:00,54.98,55.74,54.98,55.66,588560.0,54.6528,55.4082,54.6528,55.3287,588560.0
2020-03-26 10:00:00,55.62,55.93,55.57,55.75,607740.0,55.289,55.5971,55.2393,55.4182,607740.0
2020-03-26 10:05:00,55.75,56.11,55.75,56.08,578440.0,55.4182,55.776,55.4182,55.7462,578440.0
2020-03-26 10:10:00,56.11,56.17,55.67,55.67,510940.0,55.776,55.8357,55.3387,55.3387,510940.0
2020-03-26 10:15:00,55.68,56.05,55.66,55.99,483400.0,55.3486,55.7164,55.3287,55.6568,483400.0
2020-03-26 10:20:00,56.02,56.1,55.8,55.96,328860.0,55.6866,55.7661,55.4679,55.6269,328860.0
2020-03-26 10:25:00,55.95,56.07,55.85,55.85,411300.0,55.617,55.7363,55.5176,55.5176,411300.0
2020-03-26 10:30:00,55.84,56.3,55.82,56.3,343580.0,55.5077,55.9649,55.4878,55.9649,343580.0
2020-03-26 10:35:00,56.3,56.34,56.1,56.22,644080.0,55.9649,56.0047,55.7661,55.8854,644080.0
2020-03-26 10:40:00,56.22,56.44,56.1,56.33,558900.0,55.8854,56.1041,55.7661,55.9947,558900.0
2020-03-26 10:45:00,56.38,56.5,55.96,56.08,462900.0,56.0444,56.1637,55.6269,55.7462,462900.0
2020-03-26 10:50:00,56.03,56.24,55.95,56.1,470680.0,55.6965,55.9053,55.617,55.7661,470680.0
2020-03-26 10:55:00,56.09,56.33,56.0,56.25,339720.0,55.7562,55.9947,55.6667,55.9152,339720.0
2020-03-26 11:00:00,56.25,56.3,56.0,56.29,423040.0,55.9152,55.9649,55.6667,55.955,423040.0
2020-03-26 11:05:00,56.29,56.35,56.07,56.18,352620.0,55.955,56.0146,55.7363,55.8456,352620.0
2020-03-26 11:10:00,56.23,56.33,56.2,56.2,274240.0,55.8953,55.9947,55.8655,55.8655,274240.0
2020-03-26 11:15:00,56.24,56.5,56.24,56.5,290680.0,55.9053,56.1637,55.9053,56.1637,290680.0
2020-03-26 11:20:00,56.5,56.59,56.43,56.51,308920.0,56.1637,56.2532,56.0941,56.1737,308920.0
2020-03-26 11:25:00,56.49,56.58,56.35,56.49,308780.0,56.1538,56.2433,56.0146,56.1538,308780.0
2020-03-26 11:30:00,56.47,56.71,56.46,56.7,255420.0,56.1339,56.3725,56.124,56.3625,255420.0
2020-03-26 11:35:00,56.7,56.77,56.53,56.77,417280.0,56.3625,56.4321,56.1935,56.4321,417280.0
2020-03-26 11:40:00,56.77,56.98,56.77,56.94,319260.0,56.4321,56.6409,56.4321,56.6011,319260.0
2020-03-26 11:45:00,56.95,57.05,56.8,56.99,397700.0,56.611,56.7105,56.4619,56.6508,397700.0
2020-03-26 11:50:00,56.98,57.26,56.95,57.25,349960.0,56.6409,56.9192,56.611,56.9093,349960.0
2020-03-26 11:55:00,57.25,57.27,56.98,57.16,342620.0,56.9093,56.9291,56.6409,56.8198,342620.0
2020-03-26 12:00:00,57.25,57.39,57.17,57.36,523200.0,56.9093,57.0484,56.8297,57.0186,523200.0
2020-03-26 12:05:00,57.33,57.36,57.08,57.09,511200.0,56.9888,57.0186,56.7403,56.7502,511200.0
2020-03-26 12:10:00,57.1,57.14,56.86,56.9,301100.0,56.7602,56.7999,56.5216,56.5613,301100.0
2020-03-26 12:15:00,56.98,57.0,56.78,56.86,313340.0,56.6409,56.6608,56.4421,56.5216,313340.0
2020-03-26 12:20:00,56.89,57.02,56.81,56.99,215860.0,56.5514,56.6806,56.4719,56.6508,215860.0
2020-03-26 12:25:00,57.02,57.17,56.96,57.16,409840.0,56.6806,56.8297,56.621,56.8198,409840.0
2020-03-26 12:30:00,57.13,57.17,57.05,57.13,233060.0,56.79,56.8297,56.7105,56.79,233060.0
2020-03-26 12:35:00,57.12,57.29,57.12,57.27,503740.0,56.78,56.949,56.78,56.9291,503740.0
2020-03-26 12:40:00,57.21,57.27,57.09,57.18,436240.0,56.8695,56.9291,56.7502,56.8397,436240.0
2020-03-26 12:45:00,57.17,57.2,57.02,57.15,202280.0,56.8297,56.8596,56.6806,56.8099,202280.0
2020-03-26 12:50:00,57.12,57.32,57.12,57.23,269520.0,56.78,56.9788,56.78,56.8894,269520.0
2020-03-26 12:55:00,57.18,57.26,57.13,57.2,217100.0,56.8397,56.9192,56.79,56.8596,217100.0
2020-03-26 13:00:00,57.23,57.24,57.11,57.17,192660.0,56.8894,56.8993,56.7701,56.8297,192660.0
2020-03-26 13:05:00,57.18,57.25,56.8,56.88,241780.0,56.8397,56.9093,56.4619,56.5415,241780.0
2020-03-26 13:10:00,56.94,56.97,56.75,56.8,418720.0,56.6011,56.6309,56.4122,56.4619,418720.0
2020-03-26 13:15:00,56.79,56.86,56.66,56.77,210820.0,56.452,56.5216,56.3228,56.4321,210820.0
2020-03-26 13:20:00,56.74,56.75,56.45,56.62,356360.0,56.4023,56.4122,56.114,56.283,356360.0
2020-03-26 13:25:00,56.58,56.67,56.41,56.57,312980.0,56.2433,56.3327,56.0743,56.2333,312980.0
2020-03-26 13:30:00,56.54,56.55,56.3,56.38,284400.0,56.2035,56.2134,55.9649,56.0444,284400.0
2020-03-26 13:35:00,56.5,56.64,56.45,56.64,185880.0,56.1637,56.3029,56.114,56.3029,185880.0
2020-03-26 13:40:00,56.58,56.93,56.58,56.92,241460.0,56.2433,56.5912,56.2433,56.5812,241460.0
2020-03-26 13:45:00,56.87,56.98,56.78,56.98,165380.0,56.5315,56.6409,56.4421,56.6409,165380.0
2020-03-26 13:50:00,56.96,57.04,56.85,56.91,258360.0,56.621,56.7005,56.5116,56.5713,258360.0
2020-03-26 13:55:00,56.96,56.97,56.85,56.92,178900.0,56.621,56.6309,56.5116,56.5812,178900.0
2020-03-26 14:00:00,56.96,57.16,56.9,57.11,336200.0,56.621,56.8198,56.5613,56.7701,336200.0
2020-03-26 14:05:00,57.15,57.17,56.92,57.04,255260.0,56.8099,56.8297,56.5812,56.7005,255260.0
2020-03-26 14:10:00,57.04,57.15,56.85,56.86,299100.0,56.7005,56.8099,56.5116,56.5216,299100.0
2020-03-26 14:15:00,56.83,57.0,56.76,56.94,126260.0,56.4918,56.6608,56.4222,56.6011,126260.0
2020-03-26 14:20:00,56.89,57.08,56.81,57.0,286060.0,56.5514,56.7403,56.4719,56.6608,286060.0
2020-03-26 14:25:00,57.05,57.21,57.05,57.12,202980.0,56.7105,56.8695,56.7105,56.78,202980.0
2020-03-26 14:30:00,57.15,57.39,57.14,57.34,341240.0,56.8099,57.0484,56.7999,56.9987,341240.0
2020-03-26 14:35:00,57.33,57.42,57.2,57.42,289520.0,56.9888,57.0783,56.8596,57.0783,289520.0
2020-03-26 14:40:00,57.4,57.47,57.26,57.27,185140.0,57.0584,57.128,56.9192,56.9291,185140.0
2020-03-26 14:45:00,57.24,57.44,57.22,57.35,302040.0,56.8993,57.0981,56.8794,57.0087,302040.0
2020-03-26 14:50:00,57.36,57.4,57.1,57.17,407960.0,57.0186,57.0584,56.7602,56.8297,407960.0
2020-03-26 14:55:00,57.15,57.34,56.97,57.16,503160.0,56.8099,56.9987,56.6309,56.8198,503160.0
2020-03-26 15:00:00,57.17,57.24,57.1,57.18,538740.0,56.8297,56.8993,56.7602,56.8397,538740.0
2020-03-26 15:05:00,57.18,57.22,56.99,57.12,352720.0,56.8397,56.8794,56.6508,56.78,352720.0
2020-03-26 15:10:00,57.12,57.23,56.97,56.97,324460.0,56.78,56.8894,56.6309,56.6309,324460.0
2020-03-26 15:15:00,57.02,57.11,56.89,57.11,238120.0,56.6806,56.7701,56.5514,56.7701,238120.0
2020-03-26 15:20:00,57.11,57.14,56.95,56.97,310720.0,56.7701,56.7999,56.611,56.6309,310720.0
2020-03-26 15:25:00,56.95,57.17,56.95,57.08,385240.0,56.611,56.8297,56.611,56.7403,385240.0
2020-03-26 15:30:00,57.05,57.23,57.03,57.09,455400.0,56.7105,56.8894,56.6906,56.7502,455400.0
2020-03-26 15:35:00,57.09,57.19,56.52,56.78,587180.0,56.7502,56.8496,56.1836,56.4421,587180.0
2020-03-26 15:40:00,56.8,57.06,56.7,56.95,506200.0,56.4619,56.7204,56.3625,56.611,506200.0
2020-03-26 15:45:00,56.95,57.0,56.72,56.8,414340.0,56.611,56.6608,56.3824,56.4619,414340.0
2020-03-26 15:50:00,56.85,58.5,56.85,58.39,1930360.0,56.5116,58.1518,56.5116,58.0425,1930360.0
2020-03-26 15:55:00,58.38,58.45,57.67,58.07,3792080.0,58.0325,58.1021,57.3268,57.7244,3792080.0
2020-03-27 09:30:00,56.23,56.6,56.05,56.36,2272520.0,55.8953,56.2631,55.7164,56.0246,2272520.0
2020-03-27 09:35:00,56.37,56.56,55.75,55.75,1084260.0,56.0345,56.2234,55.4182,55.4182,1084260.0
2020-03-27 09:40:00,55.74,55.96,55.36,55.7,754500.0,55.4082,55.6269,55.0305,55.3685,754500.0
2020-03-27 09:45:00,55.67,55.79,55.44,55.47,926460.0,55.3387,55.458,55.11,55.1399,926460.0
2020-03-27 09:50:00,55.48,55.61,55.45,55.5,1236780.0,55.1498,55.279,55.12,55.1697,1236780.0
2020-03-27 09:55:00,55.49,55.86,55.49,55.67,654880.0,55.1597,55.5275,55.1597,55.3387,654880.0
2020-03-27 10:00:00,55.62,55.75,55.52,55.73,213780.0,55.289,55.4182,55.1896,55.3983,213780.0
2020-03-27 10:05:00,55.69,55.8,55.62,55.76,399880.0,55.3585,55.4679,55.289,55.4281,399880.0
2020-03-27 10:10:00,55.76,55.77,55.65,55.74,325080.0,55.4281,55.4381,55.3188,55.4082,325080.0
2020-03-27 10:15:00,55.73,55.84,55.72,55.83,357980.0,55.3983,55.5077,55.3884,55.4977,357980.0
2020-03-27 10:20:00,55.87,55.92,55.75,55.86,418640.0,55.5375,55.5872,55.4182,55.5275,418640.0
2020-03-27 10:25:00,55.87,55.96,55.69,55.83,599340.0,55.5375,55.6269,55.3585,55.4977,599340.0
2020-03-27 10:30:00,55.89,55.94,55.68,55.83,462460.0,55.5574,55.6071,55.3486,55.4977,462460.0
2020-03-27 10:35:00,55.83,55.84,55.61,55.78,619640.0,55.4977,55.5077,55.279,55.448,619640.0
2020-03-27 10:40:00,55.79,55.89,55.69,55.78,306600.0,55.458,55.5574,55.3585,55.448,306600.0
2020-03-27 10:45:00,55.7,55.76,55.61,55.71,503400.0,55.3685,55.4281,55.279,55.3784,503400.0
2020-03-27 10:50:00,55.69,55.77,55.57,55.72,368900.0,55.3585,55.4381,55.2393,55.3884,368900.0
2020-03-27 10:55:00,55.72,55.77,55.58,55.58,435480.0,55.3884,55.4381,55.2492,55.2492,435480.0
2020-03-27 11:00:00,55.6,55.75,55.59,55.73,445420.0,55.2691,55.4182,55.2591,55.3983,445420.0
2020-03-27 11:05:00,55.7,56.1,55.7,56.04,474620.0,55.3685,55.7661,55.3685,55.7065,474620.0
2020-03-27 11:10:00,56.0,56.05,55.92,55.98,240780.0,55.6667,55.7164,55.5872,55.6468,240780.0
2020-03-27 11:15:00,55.95,56.19,55.95,56.11,510200.0,55.617,55.8556,55.617,55.776,510200.0
2020-03-27 11:20:00,56.17,56.22,55.89,56.09,808320.0,55.8357,55.8854,55.5574,55.7562,808320.0
2020-03-27 11:25:00,56.08,56.25,56.03,56.09,288360.0,55.7462,55.9152,55.6965,55.7562,288360.0
2020-03-27 11:30:00,56.1,56.16,56.0,56.11,187780.0,55.7661,55.8257,55.6667,55.776,187780.0
2020-03-27 11:35:00,56.12,56.24,56.12,56.14,190920.0,55.786,55.9053,55.786,55.8059,190920.0
2020-03-27 11:40:00,56.12,56.2,56.02,56.08,165500.0,55.786,55.8655,55.6866,55.7462,165500.0
2020-03-27 11:45:00,56.13,56.13,55.83,55.85,246300.0,55.7959,55.7959,55.4977,55.5176,246300.0
2020-03-27 11:50:00,55.89,55.95,55.8,55.88,261980.0,55.5574,55.617,55.4679,55.5474,261980.0
2020-03-27 11:55:00,55.89,55.92,55.75,55.77,359260.0,55.5574,55.5872,55.4182,55.4381,359260.0
2020-03-27 12:00:00,55.81,55.83,55.64,55.71,380240.0,55.4778,55.4977,55.3088,55.3784,380240.0
2020-03-27 12:05:00,55.73,55.8,55.65,55.76,178060.0,55.3983,55.4679,55.3188,55.4281,178060.0
2020-03-27 12:10:00,55.75,55.83,55.69,55.73,359960.0,55.4182,55.4977,55.3585,55.3983,359960.0
2020-03-27 12:15:00,55.74,55.8,55.68,55.74,163340.0,55.4082,55.4679,55.3486,55.4082,163340.0
2020-03-27 12:20:00,55.75,55.77,55.69,55.69,189040.0,55.4182,55.4381,55.3585,55.3585,189040.0
2020-03-27 12:25:00,55.73,55.8,55.72,55.73,277340.0,55.3983,55.4679,55.3884,55.3983,277340.0
2020-03-27 12:30:00,55.71,55.75,55.64,55.69,533760.0,55.3784,55.4182,55.3088,55.3585,533760.0
2020-03-27 12:35:00,55.7,55.78,55.67,55.73,511420.0,55.3685,55.448,55.3387,55.3983,511420.0
2020-03-27 12:40:00,55.75,55.76,55.68,55.73,678640.0,55.4182,55.4281,55.3486,55.3983,678640.0
2020-03-27 12:45:00,55.72,55.74,55.62,55.63,306840.0,55.3884,55.4082,55.289,55.2989,306840.0
2020-03-27 12:50:00,55.62,55.82,55.62,55.8,202080.0,55.289,55.4878,55.289,55.4679,202080.0
2020-03-27 12:55:00,55.78,55.81,55.71,55.81,387280.0,55.448,55.4778,55.3784,55.4778,387280.0
2020-03-27 13:00:00,55.82,55.92,55.77,55.83,256060.0,55.4878,55.5872,55.4381,55.4977,256060.0
2020-03-27 13:05:00,55.83,55.83,55.66,55.67,214860.0,55.4977,55.4977,55.3287,55.3387,214860.0
2020-03-27 13:10:00,55.67,55.74,55.6,55.6,206620.0,55.3387,55.4082,55.2691,55.2691,206620.0
2020-03-27 13:15:00,55.65,55.7,55.56,55.64,218120.0,55.3188,55.3685,55.2293,55.3088,218120.0
2020-03-27 13:20:00,55.66,55.76,55.65,55.76,256200.0,55.3287,55.4281,55.3188,55.4281,256200.0
2020-03-27 13:25:00,55.77,55.91,55.66,55.68,258520.0,55.4381,55.5772,55.3287,55.3486,258520.0
2020-03-27 13:30:00,55.75,56.05,55.7,56.0,314900.0,55.4182,55.7164,55.3685,55.6667,314900.0
2020-03-27 13:35:00,56.03,56.08,55.86,56.06,216980.0,55.6965,55.7462,55.5275,55.7263,216980.0
2020-03-27 13:40:00,56.08,56.16,55.97,55.99,493080.0,55.7462,55.8257,55.6369,55.6568,493080.0
2020-03-27 13:45:00,55.99,56.15,55.88,56.07,219580.0,55.6568,55.8158,55.5474,55.7363,219580.0
2020-03-27 13:50:00,56.05,56.11,55.97,56.02,220000.0,55.7164,55.776,55.6369,55.6866,220000.0
2020-03-27 13:55:00,56.05,56.13,55.97,56.01,153820.0,55.7164,55.7959,55.6369,55.6766,153820.0
2020-03-27 14:00:00,56.0,56.12,55.95,55.99,240240.0,55.6667,55.786,55.617,55.6568,240240.0
2020-03-27 14:05:00,56.03,56.08,55.96,56.0,184400.0,55.6965,55.7462,55.6269,55.6667,184400.0
2020-03-27 14:10:00,56.02,56.16,56.02,56.16,147420.0,55.6866,55.8257,55.6866,55.8257,147420.0
2020-03-27 14:15:00,56.17,56.37,56.16,56.31,207400.0,55.8357,56.0345,55.8257,55.9749,207400.0
2020-03-27 14:20:00,56.31,56.42,56.3,56.35,177900.0,55.9749,56.0842,55.9649,56.0146,177900.0
2020-03-27 14:25:00,56.35,56.55,56.31,56.42,351420.0,56.0146,56.2134,55.9749,56.0842,351420.0
2020-03-27 14:30:00,56.41,56.66,56.39,56.66,167460.0,56.0743,56.3228,56.0544,56.3228,167460.0
2020-03-27 14:35:00,56.65,56.66,56.49,56.49,170240.0,56.3128,56.3228,56.1538,56.1538,170240.0
2020-03-27 14:40:00,56.55,56.6,56.42,56.46,171200.0,56.2134,56.2631,56.0842,56.124,171200.0
2020-03-27 14:45:00,56.47,56.5,56.4,56.43,113000.0,56.1339,56.1637,56.0643,56.0941,113000.0
2020-03-27 14:50:00,56.44,56.62,56.34,56.59,220620.0,56.1041,56.283,56.0047,56.2532,220620.0
2020-03-27 14:55:00,56.6,56.82,56.54,56.82,284920.0,56.2631,56.4818,56.2035,56.4818,284920.0
2020-03-27 15:00:00,56.79,56.93,56.7,56.93,366640.0,56.452,56.5912,56.3625,56.5912,366640.0
2020-03-27 15:05:00,56.93,57.08,56.8,57.04,406900.0,56.5912,56.7403,56.4619,56.7005,406900.0
2020-03-27 15:10:00,57.09,57.21,56.95,56.96,302460.0,56.7502,56.8695,56.611,56.621,302460.0
2020-03-27 15:15:00,56.96,57.21,56.95,57.15,381320.0,56.621,56.8695,56.611,56.8099,381320.0
2020-03-27 15:20:00,57.1,57.25,57.03,57.25,188180.0,56.7602,56.9093,56.6906,56.9093,188180.0
2020-03-27 15:25:00,57.23,57.53,57.23,57.38,504700.0,56.8894,57.1876,56.8894,57.0385,504700.0
2020-03-27 15:30:00,57.36,57.44,56.91,56.99,508220.0,57.0186,57.0981,56.5713,56.6508,508220.0
2020-03-27 15:35:00,56.92,57.02,56.66,56.66,330400.0,56.5812,56.6806,56.3228,56.3228,330400.0
2020-03-27 15:40:00,56.66,56.67,56.19,56.4,410040.0,56.3228,56.3327,55.8556,56.0643,410040.0
2020-03-27 15:45:00,56.35,56.5,55.9,55.98,391260.0,56.0146,56.1637,55.5673,55.6468,391260.0
2020-03-27 15:50:00,55.92,55.92,55.3,55.4,1603440.0,55.5872,55.5872,54.9709,55.0703,1603440.0
2020-03-27 15:55:00,55.39,55.65,55.3,55.46,2014680.0,55.0603,55.3188,54.9709,55.1299,2014680.0
2020-03-30 09:30:00,56.25,56.55,55.62,55.74,2358580.0,55.9152,56.2134,55.289,55.4082,2358580.0
2020-03-30 09:35:00,55.74,55.78,55.12,55.45,882100.0,55.4082,55.448,54.7919,55.12,882100.0
2020-03-30 09:40:00,55.48,55.57,54.9,55.02,1284960.0,55.1498,55.2393,54.5732,54.6925,1284960.0
2020-03-30 09:45:00,54.99,55.1,54.82,54.92,814980.0,54.6627,54.7721,54.4937,54.5931,814980.0
2020-03-30 09:50:00,54.92,55.23,54.91,55.06,699260.0,54.5931,54.9013,54.5832,54.7323,699260.0
2020-03-30 09:55:00,55.08,55.16,54.98,55.1,438960.0,54.7522,54.8317,54.6528,54.7721,438960.0
2020-03-30 10:00:00,55.15,55.46,55.03,55.44,518140.0,54.8218,55.1299,54.7025,55.11,518140.0
2020-03-30 10:05:00,55.44,55.66,55.37,55.66,712580.0,55.11,55.3287,55.0405,55.3287,712580.0
2020-03-30 10:10:00,55.7,55.71,55.4,55.69,644720.0,55.3685,55.3784,55.0703,55.3585,644720.0
2020-03-30 10:15:00,55.69,55.85,55.63,55.82,768340.0,55.3585,55.5176,55.2989,55.4878,768340.0
2020-03-30 10:20:00,55.81,55.94,55.77,55.91,323460.0,55.4778,55.6071,55.4381,55.5772,323460.0
2020-03-30 10:25:00,55.93,56.14,55.88,55.95,314620.0,55.5971,55.8059,55.5474,55.617,314620.0
2020-03-30 10:30:00,55.96,56.15,55.94,56.15,292000.0,55.6269,55.8158,55.6071,55.8158,292000.0
2020-03-30 10:35:00,56.15,56.35,56.15,56.33,287700.0,55.8158,56.0146,55.8158,55.9947,287700.0
2020-03-30 10:40:00,56.35,56.5,56.29,56.5,321700.0,56.0146,56.1637,55.955,56.1637,321700.0
2020-03-30 10:45:00,56.47,56.74,56.46,56.69,380120.0,56.1339,56.4023,56.124,56.3526,380120.0
2020-03-30 10:50:00,56.7,56.85,56.52,56.8,474060.0,56.3625,56.5116,56.1836,56.4619,474060.0
2020-03-30 10:55:00,56.82,56.84,56.51,56.57,449880.0,56.4818,56.5017,56.1737,56.2333,449880.0
2020-03-30 11:00:00,56.59,56.59,56.38,56.45,346380.0,56.2532,56.2532,56.0444,56.114,346380.0
2020-03-30 11:05:00,56.48,56.57,56.35,56.51,326520.0,56.1438,56.2333,56.0146,56.1737,326520.0
2020-03-30 11:10:00,56.54,56.7,56.46,56.62,153060.0,56.2035,56.3625,56.124,56.283,153060.0
2020-03-30 11:15:00,56.55,56.7,56.52,56.7,144000.0,56.2134,56.3625,56.1836,56.3625,144000.0
2020-03-30 11:20:00,56.68,56.87,56.68,56.85,271360.0,56.3427,56.5315,56.3427,56.5116,271360.0
2020-03-30 11:25:00,56.84,57.07,56.79,57.07,234380.0,56.5017,56.7303,56.452,56.7303,234380.0
2020-03-30 11:30:00,57.03,57.06,56.98,57.02,149900.0,56.6906,56.7204,56.6409,56.6806,149900.0
2020-03-30 11:35:00,57.08,57.08,56.76,56.78,147740.0,56.7403,56.7403,56.4222,56.4421,147740.0
2020-03-30 11:40:00,56.78,56.91,56.77,56.86,144140.0,56.4421,56.5713,56.4321,56.5216,144140.0
2020-03-30 11:45:00,56.84,56.85,56.67,56.8,184520.0,56.5017,56.5116,56.3327,56.4619,184520.0
2020-03-30 11:50:00,56.85,56.9,56.72,56.86,215420.0,56.5116,56.5613,56.3824,56.5216,215420.0
2020-03-30 11:55:00,56.84,56.97,56.82,56.9,168000.0,56.5017,56.6309,56.4818,56.5613,168000.0
2020-03-30 12:00:00,56.9,56.9,56.65,56.72,188360.0,56.5613,56.5613,56.3128,56.3824,188360.0
2020-03-30 12:05:00,56.76,56.83,56.52,56.58,135860.0,56.4222,56.4918,56.1836,56.2433,135860.0
2020-03-30 12:10:00,56.64,56.74,56.59,56.7,180000.0,56.3029,56.4023,56.2532,56.3625,180000.0
2020-03-30 12:15:00,56.69,56.8,56.65,56.77,194720.0,56.3526,56.4619,56.3128,56.4321,194720.0
2020-03-30 12:20:00,56.74,56.75,56.61,56.67,123200.0,56.4023,56.4122,56.2731,56.3327,123200.0
2020-03-30 12:25:00,56.72,56.77,56.7,56.74,107280.0,56.3824,56.4321,56.3625,56.4023,107280.0
2020-03-30 12:30:00,56.68,56.81,56.6,56.6,106080.0,56.3427,56.4719,56.2631,56.2631,106080.0
2020-03-30 12:35:00,56.63,56.7,56.62,56.67,102000.0,56.293,56.3625,56.283,56.3327,102000.0
2020-03-30 12:40:00,56.68,56.73,56.55,56.58,183840.0,56.3427,56.3924,56.2134,56.2433,183840.0
2020-03-30 12:45:00,56.59,56.62,56.5,56.59,96140.0,56.2532,56.283,56.1637,56.2532,96140.0
2020-03-30 12:50:00,56.62,56.87,56.62,56.86,169020.0,56.283,56.5315,56.283,56.5216,169020.0
2020-03-30 12:55:00,56.85,56.95,56.8,56.95,48840.0,56.5116,56.611,56.4619,56.611,48840.0
2020-03-30 13:00:00,56.94,56.95,56.8,56.84,73420.0,56.6011,56.611,56.4619,56.5017,73420.0
2020-03-30 13:05:00,56.83,56.85,56.68,56.7,120880.0,56.4918,56.5116,56.3427,56.3625,120880.0
2020-03-30 13:10:00,56.7,56.79,56.67,56.71,126300.0,56.3625,56.452,56.3327,56.3725,126300.0
2020-03-30 13:15:00,56.75,56.86,56.73,56.83,106560.0,56.4122,56.5216,56.3924,56.4918,106560.0
2020-03-30 13:20:00,56.82,56.89,56.76,56.89,66000.0,56.4818,56.5514,56.4222,56.5514,66000.0
2020-03-30 13:25:00,56.82,56.89,56.82,56.88,61480.0,56.4818,56.5514,56.4818,56.5415,61480.0
2020-03-30 13:30:00,56.89,56.92,56.83,56.92,83420.0,56.5514,56.5812,56.4918,56.5812,83420.0
2020-03-30 13:35:00,56.94,56.94,56.85,56.94,69580.0,56.6011,56.6011,56.5116,56.6011,69580.0
2020-03-30 13:40:00,56.95,56.95,56.76,56.83,120700.0,56.611,56.611,56.4222,56.4918,120700.0
2020-03-30 13:45:00,56.83,56.87,56.77,56.84,199380.0,56.4918,56.5315,56.4321,56.5017,199380.0
2020-03-30 13:50:00,56.85,57.0,56.84,56.97,297220.0,56.5116,56.6608,56.5017,56.6309,297220.0
2020-03-30 13:55:00,56.97,56.99,56.78,56.83,135600.0,56.6309,56.6508,56.4421,56.4918,135600.0
2020-03-30 14:00:00,56.79,56.83,56.58,56.61,275380.0,56.452,56.4918,56.2433,56.2731,275380.0
2020-03-30 14:05:00,56.63,56.71,56.61,56.61,237460.0,56.293,56.3725,56.2731,56.2731,237460.0
2020-03-30 14:10:00,56.59,56.6,56.4,56.51,192080.0,56.2532,56.2631,56.0643,56.1737,192080.0
2020-03-30 14:15:00,56.51,56.68,56.48,56.65,187600.0,56.1737,56.3427,56.1438,56.3128,187600.0
2020-03-30 14:20:00,56.58,56.8,56.56,56.76,169640.0,56.2433,56.4619,56.2234,56.4222,169640.0
2020-03-30 14:25:00,56.75,56.91,56.7,56.88,158300.0,56.4122,56.5713,56.3625,56.5415,158300.0
2020-03-30 14:30:00,56.85,56.93,56.78,56.88,157700.0,56.5116,56.5912,56.4421,56.5415,157700.0
2020-03-30 14:35:00,56.87,56.94,56.83,56.93,135920.0,56.5315,56.6011,56.4918,56.5912,135920.0
2020-03-30 14:40:00,56.9,56.99,56.87,56.98,128220.0,56.5613,56.6508,56.5315,56.6409,128220.0
2020-03-30 14:45:00,57.02,57.03,56.9,57.03,160920.0,56.6806,56.6906,56.5613,56.6906,160920.0
2020-03-30 14:50:00,57.03,57.2,56.96,57.14,148300.0,56.6906,56.8596,56.621,56.7999,148300.0
2020-03-30 14:55:00,57.13,57.15,56.91,56.98,190200.0,56.79,56.8099,56.5713,56.6409,190200.0
2020-03-30 15:00:00,57.02,57.08,56.86,57.04,156040.0,56.6806,56.7403,56.5216,56.7005,156040.0
2020-03-30 15:05:00,57.07,57.08,56.91,57.02,161280.0,56.7303,56.7403,56.5713,56.6806,161280.0
2020-03-30 15:10:00,57.02,57.2,57.02,57.17,169840.0,56.6806,56.8596,56.6806,56.8297,169840.0
2020-03-30 15:15:00,57.15,57.17,57.0,57.11,110860.0,56.8099,56.8297,56.6608,56.7701,110860.0
2020-03-30 15:20:00,57.11,57.18,56.95,56.99,204200.0,56.7701,56.8397,56.611,56.6508,204200.0
2020-03-30 15:25:00,56.98,57.02,56.73,56.91,299680.0,56.6409,56.6806,56.3924,56.5713,299680.0
2020-03-30 15:30:00,56.96,57.09,56.92,57.08,243860.0,56.621,56.7502,56.5812,56.7403,243860.0
2020-03-30 15:35:00,57.07,57.45,57.04,57.45,519180.0,56.7303,57.1081,56.7005,57.1081,519180.0
2020-03-30 15:40:00,57.43,57.49,57.19,57.32,340040.0,57.0882,57.1478,56.8496,56.9788,340040.0
2020-03-30 15:45:00,57.3,57.38,57.13,57.13,445340.0,56.959,57.0385,56.79,56.79,445340.0
2020-03-30 15:50:00,57.18,57.52,56.99,57.37,714260.0,56.8397,57.1777,56.6508,57.0285,714260.0
2020-03-30 15:55:00,57.37,57.58,57.16,57.43,1241980.0,57.0285,57.2373,56.8198,57.0882,1241980.0
2020-03-31 09:30:00,57.44,57.53,56.98,57.2,935380.0,57.0981,57.1876,56.6409,56.8596,935380.0
2020-03-31 09:35:00,57.33,57.33,57.06,57.21,176740.0,56.9888,56.9888,56.7204,56.8695,176740.0
2020-03-31 09:40:00,57.22,57.53,57.15,57.48,351180.0,56.8794,57.1876,56.8099,57.1379,351180.0
2020-03-31 09:45:00,57.44,57.51,57.05,57.06,409180.0,57.0981,57.1677,56.7105,56.7204,409180.0
2020-03-31 09:50:00,57.02,57.08,56.91,56.99,347600.0,56.6806,56.7403,56.5713,56.6508,347600.0
2020-03-31 09:55:00,57.01,57.22,56.98,57.07,341660.0,56.6707,56.8794,56.6409,56.7303,341660.0
2020-03-31 10:00:00,57.06,57.36,57.03,57.36,195840.0,56.7204,57.0186,56.6906,57.0186,195840.0
2020-03-31 10:05:00,57.42,57.72,57.42,57.69,256260.0,57.0783,57.3765,57.0783,57.3466,256260.0
2020-03-31 10:10:00,57.68,58.25,57.67,58.2,326060.0,57.3367,57.9033,57.3268,57.8536,326060.0
2020-03-31 10:15:00,58.17,58.4,58.01,58.38,511780.0,57.8238,58.0524,57.6647,58.0325,511780.0
2020-03-31 10:20:00,58.35,58.64,58.33,58.5,714540.0,58.0027,58.291,57.9828,58.1518,714540.0
2020-03-31 10:25:00,58.47,58.47,57.95,58.16,389380.0,58.122,58.122,57.6051,57.8138,389380.0
2020-03-31 10:30:00,58.24,58.4,58.13,58.16,293380.0,57.8934,58.0524,57.784,57.8138,293380.0
2020-03-31 10:35:00,58.17,58.64,58.16,58.57,314180.0,57.8238,58.291,57.8138,58.2214,314180.0
2020-03-31 10:40:00,58.58,58.7,58.45,58.46,231120.0,58.2313,58.3506,58.1021,58.1121,231120.0
2020-03-31 10:45:00,58.4,58.54,58.33,58.46,226540.0,58.0524,58.1916,57.9828,58.1121,226540.0
2020-03-31 10:50:00,58.43,58.64,58.43,58.5,177500.0,58.0822,58.291,58.0822,58.1518,177500.0
2020-03-31 10:55:00,58.49,58.52,58.14,58.14,141940.0,58.1419,58.1717,57.794,57.794,141940.0
2020-03-31 11:00:00,58.16,58.21,57.95,58.1,210840.0,57.8138,57.8635,57.6051,57.7542,210840.0
2020-03-31 11:05:00,58.12,58.38,58.09,58.36,369060.0,57.7741,58.0325,57.7443,58.0127,369060.0
2020-03-31 11:10:00,58.38,58.51,58.37,58.5,188060.0,58.0325,58.1618,58.0226,58.1518,188060.0
2020-03-31 11:15:00,58.47,58.6,58.37,58.37,190580.0,58.122,58.2512,58.0226,58.0226,190580.0
2020-03-31 11:20:00,58.45,58.49,58.23,58.3,268000.0,58.1021,58.1419,57.8834,57.953,268000.0
2020-03-31 11:25:00,58.32,58.65,58.32,58.64,137960.0,57.9729,58.3009,57.9729,58.291,137960.0
2020-03-31 11:30:00,58.67,58.72,58.54,58.72,154920.0,58.3208,58.3705,58.1916,58.3705,154920.0
2020-03-31 11:35:00,58.7,58.77,58.49,58.49,234300.0,58.3506,58.4202,58.1419,58.1419,234300.0
2020-03-31 11:40:00,58.55,58.72,58.54,58.65,149240.0,58.2015,58.3705,58.1916,58.3009,149240.0
2020-03-31 11:45:00,58.65,58.66,58.52,58.62,161100.0,58.3009,58.3109,58.1717,58.2711,161100.0
2020-03-31 11:50:00,58.61,58.71,58.42,58.42,267900.0,58.2612,58.3606,58.0723,58.0723,267900.0
2020-03-31 11:55:00,58.39,58.65,58.36,58.6,237880.0,58.0425,58.3009,58.0127,58.2512,237880.0
2020-03-31 12:00:00,58.57,58.61,58.36,58.42,125660.0,58.2214,58.2612,58.0127,58.0723,125660.0
2020-03-31 12:05:00,58.42,58.62,58.41,58.62,122700.0,58.0723,58.2711,58.0624,58.2711,122700.0
2020-03-31 12:10:00,58.62,58.62,58.46,58.54,128840.0,58.2711,58.2711,58.1121,58.1916,128840.0
2020-03-31 12:15:00,58.55,58.55,58.27,58.3,278280.0,58.2015,58.2015,57.9232,57.953,278280.0
2020-03-31 12:20:00,58.31,58.31,58.11,58.18,192020.0,57.963,57.963,57.7641,57.8337,192020.0
2020-03-31 12:25:00,58.16,58.18,57.76,57.77,464420.0,57.8138,57.8337,57.4162,57.4262,464420.0
2020-03-31 12:30:00,57.78,57.88,57.65,57.88,275860.0,57.4361,57.5355,57.3069,57.5355,275860.0
2020-03-31 12:35:00,57.82,57.9,57.74,57.8,317180.0,57.4759,57.5554,57.3963,57.456,317180.0
2020-03-31 12:40:00,57.79,58.06,57.79,58.0,161980.0,57.446,57.7144,57.446,57.6548,161980.0
2020-03-31 12:45:00,57.98,58.16,57.92,58.14,132400.0,57.6349,57.8138,57.5753,57.794,132400.0
2020-03-31 12:50:00,58.1,58.25,58.06,58.24,107740.0,57.7542,57.9033,57.7144,57.8934,107740.0
2020-03-31 12:55:00,58.25,58.25,57.95,58.01,111920.0,57.9033,57.9033,57.6051,57.6647,111920.0
2020-03-31 13:00:00,57.96,58.19,57.96,58.02,190720.0,57.615,57.8437,57.615,57.6747,190720.0
2020-03-31 13:05:00,57.98,58.14,57.94,58.14,120520.0,57.6349,57.794,57.5952,57.794,120520.0
2020-03-31 13:10:00,58.13,58.24,58.09,58.15,162500.0,57.784,57.8934,57.7443,57.8039,162500.0
2020-03-31 13:15:00,58.13,58.18,58.06,58.1,118340.0,57.784,57.8337,57.7144,57.7542,118340.0
2020-03-31 13:20:00,58.12,58.15,57.91,58.03,304940.0,57.7741,57.8039,57.5653,57.6846,304940.0
2020-03-31 13:25:00,58.1,58.23,58.08,58.12,132300.0,57.7542,57.8834,57.7343,57.7741,132300.0
2020-03-31 13:30:00,58.13,58.38,58.01,58.13,203580.0,57.784,58.0325,57.6647,57.784,203580.0
2020-03-31 13:35:00,58.14,58.24,58.09,58.24,167600.0,57.794,57.8934,57.7443,57.8934,167600.0
2020-03-31 13:40:00,58.27,58.34,58.2,58.21,71340.0,57.9232,57.9928,57.8536,57.8635,71340.0
2020-03-31 13:45:00,58.21,58.35,58.21,58.32,73600.0,57.8635,58.0027,57.8635,57.9729,73600.0
2020-03-31 13:50:00,58.28,58.34,58.19,58.24,84500.0,57.9331,57.9928,57.8437,57.8934,84500.0
2020-03-31 13:55:00,58.24,58.47,58.22,58.44,81660.0,57.8934,58.122,57.8735,58.0922,81660.0
2020-03-31 14:00:00,58.38,58.38,58.31,58.36,24560.0,58.0325,58.0325,57.963,58.0127,24560.0
2020-03-31 14:05:00,58.37,58.44,58.32,58.44,145140.0,58.0226,58.0922,57.9729,58.0922,145140.0
2020-03-31 14:10:00,58.39,58.45,58.22,58.22,74960.0,58.0425,58.1021,57.8735,57.8735,74960.0
2020-03-31 14:15:00,58.21,58.21,57.97,58.14,176500.0,57.8635,57.8635,57.625,57.794,176500.0
2020-03-31 14:20:00,58.16,58.2,58.08,58.1,141100.0,57.8138,57.8536,57.7343,57.7542,141100.0
2020-03-31 14:25:00,58.12,58.25,58.12,58.24,82600.0,57.7741,57.9033,57.7741,57.8934,82600.0
2020-03-31 14:30:00,58.21,58.29,58.17,58.25,108860.0,57.8635,57.9431,57.8238,57.9033,108860.0
2020-03-31 14:35:00,58.27,58.39,58.23,58.37,174400.0,57.9232,58.0425,57.8834,58.0226,174400.0
2020-03-31 14:40:00,58.34,58.39,58.26,58.33,94360.0,57.9928,58.0425,57.9133,57.9828,94360.0
2020-03-31 14:45:00,58.26,58.26,58.07,58.1,79400.0,57.9133,57.9133,57.7244,57.7542,79400.0
2020-03-31 14:50:00,58.15,58.27,58.12,58.16,90280.0,57.8039,57.9232,57.7741,57.8138,90280.0
2020-03-31 14:55:00,58.16,58.31,58.13,58.2,72000.0,57.8138,57.963,57.784,57.8536,72000.0
2020-03-31 15:00:00,58.2,58.3,58.09,58.15,120160.0,57.8536,57.953,57.7443,57.8039,120160.0
2020-03-31 15:05:00,58.11,58.2,58.08,58.15,179140.0,57.7641,57.8536,57.7343,57.8039,179140.0
2020-03-31 15:10:00,58.13,58.13,57.9,57.98,408300.0,57.784,57.784,57.5554,57.6349,408300.0
2020-03-31 15:15:00,57.96,58.13,57.84,57.84,344660.0,57.615,57.784,57.4958,57.4958,344660.0
2020-03-31 15:20:00,57.84,57.87,57.55,57.57,287600.0,57.4958,57.5256,57.2075,57.2274,287600.0
2020-03-31 15:25:00,57.56,57.81,57.37,57.45,392660.0,57.2174,57.4659,57.0285,57.1081,392660.0
2020-03-31 15:30:00,57.46,57.9,57.46,57.86,320340.0,57.118,57.5554,57.118,57.5156,320340.0
2020-03-31 15:35:00,57.86,58.04,57.74,57.96,282980.0,57.5156,57.6946,57.3963,57.615,282980.0
2020-03-31 15:40:00,57.9,57.97,57.72,57.93,263320.0,57.5554,57.625,57.3765,57.5852,263320.0
2020-03-31 15:45:00,57.89,57.93,57.49,57.5,368880.0,57.5455,57.5852,57.1478,57.1578,368880.0
2020-03-31 15:50:00,57.65,58.7,57.58,58.53,1025760.0,57.3069,58.3506,57.2373,58.1816,1025760.0
2020-03-31 15:55:00,58.6,58.66,57.84,58.08,1971500.0,58.2512,58.3109,57.4958,57.7343,1971500.0
2020-04-01 09:30:00,56.1,56.4,56.0,56.09,1945080.0,55.7661,56.0643,55.6667,55.7562,1945080.0
2020-04-01 09:35:00,56.06,56.41,55.75,56.3,885420.0,55.7263,56.0743,55.4182,55.9649,885420.0
2020-04-01 09:40:00,56.27,56.39,56.16,56.23,380620.0,55.9351,56.0544,55.8257,55.8953,380620.0
2020-04-01 09:45:00,56.25,56.28,55.9,56.03,464420.0,55.9152,55.945,55.5673,55.6965,464420.0
2020-04-01 09:50:00,55.99,56.09,55.86,55.96,392120.0,55.6568,55.7562,55.5275,55.6269,392120.0
2020-04-01 09:55:00,55.9,55.97,55.76,55.81,527920.0,55.5673,55.6369,55.4281,55.4778,527920.0
2020-04-01 10:00:00,55.83,56.0,55.72,55.77,402520.0,55.4977,55.6667,55.3884,55.4381,402520.0
2020-04-01 10:05:00,55.74,56.3,55.73,56.18,322600.0,55.4082,55.9649,55.3983,55.8456,322600.0
2020-04-01 10:10:00,56.2,56.37,56.15,56.36,236040.0,55.8655,56.0345,55.8158,56.0246,236040.0
2020-04-01 10:15:00,56.39,56.48,56.19,56.3,198380.0,56.0544,56.1438,55.8556,55.9649,198380.0
2020-04-01 10:20:00,56.24,56.39,56.09,56.09,276780.0,55.9053,56.0544,55.7562,55.7562,276780.0
2020-04-01 10:25:00,56.09,56.18,56.06,56.15,91680.0,55.7562,55.8456,55.7263,55.8158,91680.0
2020-04-01 10:30:00,56.17,56.44,56.06,56.39,222820.0,55.8357,56.1041,55.7263,56.0544,222820.0
2020-04-01 10:35:00,56.38,56.48,56.34,56.35,155480.0,56.0444,56.1438,56.0047,56.0146,155480.0
2020-04-01 10:40:00,56.38,56.44,56.32,56.33,129640.0,56.0444,56.1041,55.9848,55.9947,129640.0
2020-04-01 10:45:00,56.37,56.43,56.25,56.29,211420.0,56.0345,56.0941,55.9152,55.955,211420.0
2020-04-01 10:50:00,56.29,56.3,56.17,56.17,134000.0,55.955,55.9649,55.8357,55.8357,134000.0
2020-04-01 10:55:00,56.18,56.33,56.03,56.33,160440.0,55.8456,55.9947,55.6965,55.9947,160440.0
2020-04-01 11:00:00,56.35,56.4,56.19,56.4,158140.0,56.0146,56.0643,55.8556,56.0643,158140.0
2020-04-01 11:05:00,56.36,56.44,56.34,56.41,171320.0,56.0246,56.1041,56.0047,56.0743,171320.0
2020-04-01 11:10:00,56.41,56.43,56.23,56.3,255020.0,56.0743,56.0941,55.8953,55.9649,255020.0
2020-04-01 11:15:00,56.31,56.36,56.18,56.34,161520.0,55.9749,56.0246,55.8456,56.0047,161520.0
2020-04-01 11:20:00,56.33,56.37,56.17,56.2,177360.0,55.9947,56.0345,55.8357,55.8655,177360.0
2020-04-01 11:25:00,56.18,56.25,56.03,56.05,211400.0,55.8456,55.9152,55.6965,55.7164,211400.0
2020-04-01 11:30:00,56.02,56.15,55.99,56.11,170020.0,55.6866,55.8158,55.6568,55.776,170020.0
2020-04-01 11:35:00,56.11,56.15,55.95,55.95,114760.0,55.776,55.8158,55.617,55.617,114760.0
2020-04-01 11:40:00,55.97,56.0,55.85,55.93,174760.0,55.6369,55.6667,55.5176,55.5971,174760.0
2020-04-01 11:45:00,55.93,55.93,55.79,55.88,154940.0,55.5971,55.5971,55.458,55.5474,154940.0
2020-04-01 11:50:00,55.86,55.96,55.83,55.92,138180.0,55.5275,55.6269,55.4977,55.5872,138180.0
2020-04-01 11:55:00,55.94,56.01,55.88,55.88,148440.0,55.6071,55.6766,55.5474,55.5474,148440.0
2020-04-01 12:00:00,55.87,55.89,55.76,55.79,192620.0,55.5375,55.5574,55.4281,55.458,192620.0
2020-04-01 12:05:00,55.79,55.87,55.75,55.79,212280.0,55.458,55.5375,55.4182,55.458,212280.0
2020-04-01 12:10:00,55.78,55.85,55.73,55.84,243080.0,55.448,55.5176,55.3983,55.5077,243080.0
2020-04-01 12:15:00,55.85,55.89,55.65,55.69,203020.0,55.5176,55.5574,55.3188,55.3585,203020.0
2020-04-01 12:20:00,55.69,55.83,55.69,55.71,210160.0,55.3585,55.4977,55.3585,55.3784,210160.0
2020-04-01 12:25:00,55.75,55.83,55.56,55.61,134340.0,55.4182,55.4977,55.2293,55.279,134340.0
2020-04-01 12:30:00,55.6,55.64,55.56,55.6,187780.0,55.2691,55.3088,55.2293,55.2691,187780.0
2020-04-01 12:35:00,55.59,55.62,55.3,55.35,391360.0,55.2591,55.289,54.9709,55.0206,391360.0
2020-04-01 12:40:00,55.3,55.35,55.17,55.32,275380.0,54.9709,55.0206,54.8416,54.9907,275380.0
2020-04-01 12:45:00,55.31,55.38,55.26,55.26,159380.0,54.9808,55.0504,54.9311,54.9311,159380.0
2020-04-01 12:50:00,55.27,55.55,55.27,55.5,237660.0,54.941,55.2194,54.941,55.1697,237660.0
2020-04-01 12:55:00,55.49,55.59,55.41,55.42,114220.0,55.1597,55.2591,55.0802,55.0902,114220.0
2020-04-01 13:00:00,55.44,55.65,55.38,55.63,146120.0,55.11,55.3188,55.0504,55.2989,146120.0
2020-04-01 13:05:00,55.67,55.67,55.51,55.55,168380.0,55.3387,55.3387,55.1796,55.2194,168380.0
2020-04-01 13:10:00,55.55,55.61,55.5,55.55,105100.0,55.2194,55.279,55.1697,55.2194,105100.0
2020-04-01 13:15:00,55.53,55.53,55.44,55.5,108700.0,55.1995,55.1995,55.11,55.1697,108700.0
2020-04-01 13:20:00,55.56,55.65,55.52,55.63,101620.0,55.2293,55.3188,55.1896,55.2989,101620.0
2020-04-01 13:25:00,55.62,55.67,55.46,55.53,107420.0,55.289,55.3387,55.1299,55.1995,107420.0
2020-04-01 13:30:00,55.49,55.56,55.38,55.4,113380.0,55.1597,55.2293,55.0504,55.0703,113380.0
2020-04-01 13:35:00,55.44,55.61,55.42,55.59,91140.0,55.11,55.279,55.0902,55.2591,91140.0
2020-04-01 13:40:00,55.58,55.61,55.5,55.6,164760.0,55.2492,55.279,55.1697,55.2691,164760.0
2020-04-01 13:45:00,55.56,55.56,55.37,55.42,184020.0,55.2293,55.2293,55.0405,55.0902,184020.0
2020-04-01 13:50:00,55.4,55.55,55.37,55.53,189000.0,55.0703,55.2194,55.0405,55.1995,189000.0
2020-04-01 13:55:00,55.53,55.67,55.53,55.62,164440.0,55.1995,55.3387,55.1995,55.289,164440.0
2020-04-01 14:00:00,55.59,55.65,55.52,55.63,185720.0,55.2591,55.3188,55.1896,55.2989,185720.0
2020-04-01 14:05:00,55.61,55.75,55.56,55.56,294900.0,55.279,55.4182,55.2293,55.2293,294900.0
2020-04-01 14:10:00,55.6,55.6,55.45,55.52,107360.0,55.2691,55.2691,55.12,55.1896,107360.0
2020-04-01 14:15:00,55.48,55.51,55.38,55.45,202920.0,55.1498,55.1796,55.0504,55.12,202920.0
2020-04-01 14:20:00,55.45,55.53,55.3,55.35,180280.0,55.12,55.1995,54.9709,55.0206,180280.0
2020-04-01 14:25:00,55.38,55.47,55.37,55.44,127900.0,55.0504,55.1399,55.0405,55.11,127900.0
2020-04-01 14:30:00,55.43,55.44,55.26,55.32,123020.0,55.1001,55.11,54.9311,54.9907,123020.0
2020-04-01 14:35:00,55.3,55.53,55.28,55.53,319060.0,54.9709,55.1995,54.951,55.1995,319060.0
2020-04-01 14:40:00,55.48,55.5,55.34,55.42,148040.0,55.1498,55.1697,55.0106,55.0902,148040.0
2020-04-01 14:45:00,55.41,55.52,55.37,55.45,124520.0,55.0802,55.1896,55.0405,55.12,124520.0
2020-04-01 14:50:00,55.44,55.46,55.36,55.4,181760.0,55.11,55.1299,55.0305,55.0703,181760.0
2020-04-01 14:55:00,55.39,55.39,55.2,55.24,270620.0,55.0603,55.0603,54.8715,54.9112,270620.0
2020-04-01 15:00:00,55.3,55.4,55.27,55.27,221940.0,54.9709,55.0703,54.941,54.941,221940.0
2020-04-01 15:05:00,55.3,55.37,55.27,55.27,338880.0,54.9709,55.0405,54.941,54.941,338880.0
2020-04-01 15:10:00,55.27,55.29,55.09,55.12,500820.0,54.941,54.9609,54.7621,54.7919,500820.0
2020-04-01 15:15:00,55.11,55.23,55.11,55.2,237440.0,54.782,54.9013,54.782,54.8715,237440.0
2020-04-01 15:20:00,55.19,55.19,55.06,55.08,307560.0,54.8615,54.8615,54.7323,54.7522,307560.0
2020-04-01 15:25:00,55.08,55.09,55.01,55.01,472860.0,54.7522,54.7621,54.6826,54.6826,472860.0
2020-04-01 15:30:00,55.02,55.07,54.93,54.98,592120.0,54.6925,54.7422,54.6031,54.6528,592120.0
2020-04-01 15:35:00,54.97,55.05,54.88,54.88,517240.0,54.6428,54.7224,54.5534,54.5534,517240.0
2020-04-01 15:40:00,54.87,55.09,54.87,55.05,528700.0,54.5434,54.7621,54.5434,54.7224,528700.0
2020-04-01 15:45:00,55.09,55.53,55.07,55.39,660220.0,54.7621,55.1995,54.7422,55.0603,660220.0
2020-04-01 15:50:00,55.33,55.45,55.12,55.44,645560.0,55.0007,55.12,54.7919,55.11,645560.0
2020-04-01 15:55:00,55.46,55.55,55.15,55.28,1260360.0,55.1299,55.2194,54.8218,54.951,1260360.0
2020-04-02 09:30:00,54.91,55.52,54.91,55.22,1118100.0,54.5832,55.1896,54.5832,54.8913,1118100.0
2020-04-02 09:35:00,55.19,55.45,55.05,55.34,305800.0,54.8615,55.12,54.7224,55.0106,305800.0
2020-04-02 09:40:00,55.43,55.52,54.89,55.04,240940.0,55.1001,55.1896,54.5633,54.7124,240940.0
2020-04-02 09:45:00,54.97,55.07,54.82,54.9,436340.0,54.6428,54.7422,54.4937,54.5732,436340.0
2020-04-02 09:50:00,54.98,55.17,54.9,54.97,278980.0,54.6528,54.8416,54.5732,54.6428,278980.0
2020-04-02 09:55:00,55.01,55.26,54.96,55.2,194860.0,54.6826,54.9311,54.6329,54.8715,194860.0
2020-04-02 10:00:00,55.26,55.42,55.17,55.26,356500.0,54.9311,55.0902,54.8416,54.9311,356500.0
2020-04-02 10:05:00,55.24,55.46,55.09,55.42,214380.0,54.9112,55.1299,54.7621,55.0902,214380.0
2020-04-02 10:10:00,55.4,55.5,55.34,55.37,326960.0,55.0703,55.1697,55.0106,55.0405,326960.0
2020-04-02 10:15:00,55.39,55.42,55.15,55.4,184520.0,55.0603,55.0902,54.8218,55.0703,184520.0
2020-04-02 10:20:00,55.42,55.42,55.27,55.31,183520.0,55.0902,55.0902,54.941,54.9808,183520.0
2020-04-02 10:25:00,55.33,55.33,55.07,55.32,213100.0,55.0007,55.0007,54.7422,54.9907,213100.0
2020-04-02 10:30:00,55.23,55.48,55.17,55.29,226060.0,54.9013,55.1498,54.8416,54.9609,226060.0
2020-04-02 10:35:00,55.33,55.64,55.29,55.57,465540.0,55.0007,55.3088,54.9609,55.2393,465540.0
2020-04-02 10:40:00,55.57,55.58,55.36,55.43,354140.0,55.2393,55.2492,55.0305,55.1001,354140.0
2020-04-02 10:45:00,55.49,55.62,55.29,55.32,262200.0,55.1597,55.289,54.9609,54.9907,262200.0
2020-04-02 10:50:00,55.3,55.44,55.17,55.23,234540.0,54.9709,55.11,54.8416,54.9013,234540.0
2020-04-02 10:55:00,55.28,55.46,55.26,55.44,180740.0,54.951,55.1299,54.9311,55.11,180740.0
2020-04-02 11:00:00,55.46,55.66,55.36,55.53,249540.0,55.1299,55.3287,55.0305,55.1995,249540.0
2020-04-02 11:05:00,55.58,55.58,55.3,55.4,201900.0,55.2492,55.2492,54.9709,55.0703,201900.0
2020-04-02 11:10:00,55.47,55.47,55.26,55.32,308340.0,55.1399,55.1399,54.9311,54.9907,308340.0
2020-04-02 11:15:00,55.35,55.58,55.35,55.43,153020.0,55.0206,55.2492,55.0206,55.1001,153020.0
2020-04-02 11:20:00,55.45,55.53,55.32,55.46,143260.0,55.12,55.1995,54.9907,55.1299,143260.0
2020-04-02 11:25:00,55.44,55.48,55.21,55.42,236280.0,55.11,55.1498,54.8814,55.0902,236280.0
2020-04-02 11:30:00,55.45,55.63,55.43,55.63,253820.0,55.12,55.2989,55.1001,55.2989,253820.0
2020-04-02 11:35:00,55.63,55.69,55.47,55.54,166040.0,55.2989,55.3585,55.1399,55.2094,166040.0
2020-04-02 11:40:00,55.58,55.81,55.55,55.77,231380.0,55.2492,55.4778,55.2194,55.4381,231380.0
2020-04-02 11:45:00,55.74,55.9,55.69,55.86,230880.0,55.4082,55.5673,55.3585,55.5275,230880.0
2020-04-02 11:50:00,55.9,55.94,55.77,55.77,213060.0,55.5673,55.6071,55.4381,55.4381,213060.0
2020-04-02 11:55:00,55.75,56.03,55.69,55.98,223200.0,55.4182,55.6965,55.3585,55.6468,223200.0
2020-04-02 12:00:00,55.96,56.05,55.9,55.98,173500.0,55.6269,55.7164,55.5673,55.6468,173500.0
2020-04-02 12:05:00,55.98,56.17,55.94,56.0,138660.0,55.6468,55.8357,55.6071,55.6667,138660.0
2020-04-02 12:10:00,56.0,56.14,56.0,56.11,81900.0,55.6667,55.8059,55.6667,55.776,81900.0
2020-04-02 12:15:00,56.08,56.27,56.0,56.21,366420.0,55.7462,55.9351,55.6667,55.8755,366420.0
2020-04-02 12:20:00,56.21,56.27,55.88,55.9,150600.0,55.8755,55.9351,55.5474,55.5673,150600.0
2020-04-02 12:25:00,55.92,56.01,55.78,55.78,126360.0,55.5872,55.6766,55.448,55.448,126360.0
2020-04-02 12:30:00,55.83,55.92,55.75,55.82,118420.0,55.4977,55.5872,55.4182,55.4878,118420.0
2020-04-02 12:35:00,55.81,56.0,55.81,55.92,143040.0,55.4778,55.6667,55.4778,55.5872,143040.0
2020-04-02 12:40:00,55.88,56.01,55.81,56.0,98880.0,55.5474,55.6766,55.4778,55.6667,98880.0
2020-04-02 12:45:00,55.98,56.2,55.95,56.2,161820.0,55.6468,55.8655,55.617,55.8655,161820.0
2020-04-02 12:50:00,56.21,56.21,56.14,56.2,136760.0,55.8755,55.8755,55.8059,55.8655,136760.0
2020-04-02 12:55:00,56.21,56.21,56.07,56.2,219700.0,55.8755,55.8755,55.7363,55.8655,219700.0
2020-04-02 13:00:00,56.23,56.34,56.09,56.19,243040.0,55.8953,56.0047,55.7562,55.8556,243040.0
2020-04-02 13:05:00,56.18,56.18,55.98,55.98,150080.0,55.8456,55.8456,55.6468,55.6468,150080.0
2020-04-02 13:10:00,55.97,55.99,55.8,55.88,191300.0,55.6369,55.6568,55.4679,55.5474,191300.0
2020-04-02 13:15:00,55.87,55.9,55.73,55.75,121400.0,55.5375,55.5673,55.3983,55.4182,121400.0
2020-04-02 13:20:00,55.73,55.83,55.67,55.76,139700.0,55.3983,55.4977,55.3387,55.4281,139700.0
2020-04-02 13:25:00,55.7,55.72,55.5,55.52,105020.0,55.3685,55.3884,55.1697,55.1896,105020.0
2020-04-02 13:30:00,55.52,55.63,55.44,55.55,216080.0,55.1896,55.2989,55.11,55.2194,216080.0
2020-04-02 13:35:00,55.61,55.64,55.41,55.47,174220.0,55.279,55.3088,55.0802,55.1399,174220.0
2020-04-02 13:40:00,55.43,55.61,55.43,55.58,88000.0,55.1001,55.279,55.1001,55.2492,88000.0
2020-04-02 13:45:00,55.59,55.59,55.43,55.47,182980.0,55.2591,55.2591,55.1001,55.1399,182980.0
2020-04-02 13:50:00,55.45,55.68,55.45,55.67,167060.0,55.12,55.3486,55.12,55.3387,167060.0
2020-04-02 13:55:00,55.67,55.69,55.52,55.59,153300.0,55.3387,55.3585,55.1896,55.2591,153300.0
2020-04-02 14:00:00,55.55,55.55,55.23,55.24,147300.0,55.2194,55.2194,54.9013,54.9112,147300.0
2020-04-02 14:05:00,55.25,55.31,55.2,55.26,105800.0,54.9212,54.9808,54.8715,54.9311,105800.0
2020-04-02 14:10:00,55.27,55.42,55.14,55.37,206600.0,54.941,55.0902,54.8118,55.0405,206600.0
2020-04-02 14:15:00,55.36,55.41,55.1,55.1,251620.0,55.0305,55.0802,54.7721,54.7721,251620.0
2020-04-02 14:20:00,55.08,55.12,54.98,54.98,217460.0,54.7522,54.7919,54.6528,54.6528,217460.0
2020-04-02 14:25:00,55.07,55.32,55.03,55.3,170700.0,54.7422,54.9907,54.7025,54.9709,170700.0
2020-04-02 14:30:00,55.28,55.37,55.14,55.26,182360.0,54.951,55.0405,54.8118,54.9311,182360.0
2020-04-02 14:35:00,55.26,55.38,55.11,55.35,549040.0,54.9311,55.0504,54.782,55.0206,549040.0
2020-04-02 14:40:00,55.35,55.35,55.18,55.2,169800.0,55.0206,55.0206,54.8516,54.8715,169800.0
2020-04-02 14:45:00,55.26,55.29,55.15,55.18,106260.0,54.9311,54.9609,54.8218,54.8516,106260.0
2020-04-02 14:50:00,55.2,55.51,55.17,55.45,289840.0,54.8715,55.1796,54.8416,55.12,289840.0
2020-04-02 14:55:00,55.42,55.75,55.41,55.74,197320.0,55.0902,55.4182,55.0802,55.4082,197320.0
2020-04-02 15:00:00,55.74,55.81,55.65,55.74,188960.0,55.4082,55.4778,55.3188,55.4082,188960.0
2020-04-02 15:05:00,55.74,55.75,55.58,55.75,121340.0,55.4082,55.4182,55.2492,55.4182,121340.0
2020-04-02 15:10:00,55.78,55.78,55.54,55.57,158600.0,55.448,55.448,55.2094,55.2393,158600.0
2020-04-02 15:15:00,55.61,55.87,55.55,55.81,275840.0,55.279,55.5375,55.2194,55.4778,275840.0
2020-04-02 15:20:00,55.83,55.95,55.77,55.77,228260.0,55.4977,55.617,55.4381,55.4381,228260.0
2020-04-02 15:25:00,55.75,55.83,55.64,55.73,133540.0,55.4182,55.4977,55.3088,55.3983,133540.0
2020-04-02 15:30:00,55.75,55.86,55.53,55.63,240440.0,55.4182,55.5275,55.1995,55.2989,240440.0
2020-04-02 15:35:00,55.63,55.75,55.51,55.64,269440.0,55.2989,55.4182,55.1796,55.3088,269440.0
2020-04-02 15:40:00,55.64,55.89,55.63,55.87,344580.0,55.3088,55.5574,55.2989,55.5375,344580.0
2020-04-02 15:45:00,55.83,55.91,55.56,55.71,336460.0,55.4977,55.5772,55.2293,55.3784,336460.0
2020-04-02 15:50:00,55.75,56.17,55.69,56.11,940280.0,55.4182,55.8357,55.3585,55.776,940280.0
2020-04-02 15:55:00,55.99,56.19,55.6,56.09,1040940.0,55.6568,55.8556,55.2691,55.7562,1040940.0
2020-04-03 09:30:00,55.9,56.08,55.4,56.0,777520.0,55.5673,55.7462,55.0703,55.6667,777520.0
2020-04-03 09:35:00,56.04,56.04,55.75,55.96,142840.0,55.7065,55.7065,55.4182,55.6269,142840.0
2020-04-03 09:40:00,55.95,56.18,55.95,56.0,192400.0,55.617,55.8456,55.617,55.6667,192400.0
2020-04-03 09:45:00,56.03,56.1,55.9,55.93,142300.0,55.6965,55.7661,55.5673,55.5971,142300.0
2020-04-03 09:50:00,55.89,55.9,55.56,55.73,255880.0,55.5574,55.5673,55.2293,55.3983,255880.0
2020-04-03 09:55:00,55.72,55.93,55.68,55.85,136480.0,55.3884,55.5971,55.3486,55.5176,136480.0
2020-04-03 10:00:00,55.9,55.94,55.72,55.72,84140.0,55.5673,55.6071,55.3884,55.3884,84140.0
2020-04-03 10:05:00,55.77,55.9,55.77,55.77,238540.0,55.4381,55.5673,55.4381,55.4381,238540.0
2020-04-03 10:10:00,55.76,55.76,55.6,55.66,221800.0,55.4281,55.4281,55.2691,55.3287,221800.0
2020-04-03 10:15:00,55.65,55.66,55.42,55.44,261700.0,55.3188,55.3287,55.0902,55.11,261700.0
2020-04-03 10:20:00,55.45,55.55,55.36,55.4,200600.0,55.12,55.2194,55.0305,55.0703,200600.0
2020-04-03 10:25:00,55.4,55.48,55.37,55.41,165100.0,55.0703,55.1498,55.0405,55.0802,165100.0
2020-04-03 10:30:00,55.42,55.42,55.2,55.33,286780.0,55.0902,55.0902,54.8715,55.0007,286780.0
2020-04-03 10:35:00,55.32,55.37,55.14,55.15,322900.0,54.9907,55.0405,54.8118,54.8218,322900.0
2020-04-03 10:40:00,55.17,55.29,55.01,55.29,337520.0,54.8416,54.9609,54.6826,54.9609,337520.0
2020-04-03 10:45:00,55.27,55.32,55.18,55.22,273600.0,54.941,54.9907,54.8516,54.8913,273600.0
2020-04-03 10:50:00,55.21,55.31,55.12,55.13,302180.0,54.8814,54.9808,54.7919,54.8019,302180.0
2020-04-03 10:55:00,55.15,55.27,55.1,55.21,203380.0,54.8218,54.941,54.7721,54.8814,203380.0
2020-04-03 11:00:00,55.2,55.34,55.2,55.3,293040.0,54.8715,55.0106,54.8715,54.9709,293040.0
2020-04-03 11:05:00,55.29,55.3,55.15,55.21,147100.0,54.9609,54.9709,54.8218,54.8814,147100.0
2020-04-03 11:10:00,55.26,55.28,55.14,55.14,291820.0,54.9311,54.951,54.8118,54.8118,291820.0
2020-04-03 11:15:00,55.14,55.14,55.01,55.08,265380.0,54.8118,54.8118,54.6826,54.7522,265380.0
2020-04-03 11:20:00,55.07,55.11,54.91,54.92,438300.0,54.7422,54.782,54.5832,54.5931,438300.0
2020-04-03 11:25:00,54.95,55.06,54.92,55.02,213020.0,54.623,54.7323,54.5931,54.6925,213020.0
2020-04-03 11:30:00,55.01,55.13,54.95,55.11,173620.0,54.6826,54.8019,54.623,54.782,173620.0
2020-04-03 11:35:00,55.08,55.27,55.03,55.25,225300.0,54.7522,54.941,54.7025,54.9212,225300.0
2020-04-03 11:40:00,55.25,55.25,55.03,55.09,173720.0,54.9212,54.9212,54.7025,54.7621,173720.0
2020-04-03 11:45:00,55.07,55.1,54.97,55.02,329460.0,54.7422,54.7721,54.6428,54.6925,329460.0
2020-04-03 11:50:00,55.03,55.1,55.0,55.06,151700.0,54.7025,54.7721,54.6727,54.7323,151700.0
2020-04-03 11:55:00,55.05,55.25,55.05,55.17,93300.0,54.7224,54.9212,54.7224,54.8416,93300.0
2020-04-03 12:00:00,55.18,55.23,55.08,55.18,174340.0,54.8516,54.9013,54.7522,54.8516,174340.0
2020-04-03 12:05:00,55.19,55.19,55.03,55.07,267440.0,54.8615,54.8615,54.7025,54.7422,267440.0
2020-04-03 12:10:00,55.06,55.11,54.99,55.04,146360.0,54.7323,54.782,54.6627,54.7124,146360.0
2020-04-03 12:15:00,55.04,55.08,54.93,54.98,164540.0,54.7124,54.7522,54.6031,54.6528,164540.0
2020-04-03 12:20:00,54.98,55.02,54.93,54.97,205220.0,54.6528,54.6925,54.6031,54.6428,205220.0
2020-04-03 12:25:00,54.95,54.99,54.86,54.96,198320.0,54.623,54.6627,54.5335,54.6329,198320.0
2020-04-03 12:30:00,54.96,55.11,54.94,55.03,146000.0,54.6329,54.782,54.613,54.7025,146000.0
2020-04-03 12:35:00,55.01,55.11,54.99,55.08,108520.0,54.6826,54.782,54.6627,54.7522,108520.0
2020-04-03 12:40:00,55.08,55.14,55.01,55.14,1225800.0,54.7522,54.8118,54.6826,54.8118,1225800.0
2020-04-03 12:45:00,55.15,55.15,54.97,54.99,168200.0,54.8218,54.8218,54.6428,54.6627,168200.0
2020-04-03 12:50:00,54.99,55.1,54.98,55.07,89980.0,54.6627,54.7721,54.6528,54.7422,89980.0
2020-04-03 12:55:00,55.01,55.05,54.98,55.02,108600.0,54.6826,54.7224,54.6528,54.6925,108600.0
2020-04-03 13:00:00,54.99,55.05,54.96,55.0,154200.0,54.6627,54.7224,54.6329,54.6727,154200.0
2020-04-03 13:05:00,55.04,55.08,55.01,55.05,134840.0,54.7124,54.7522,54.6826,54.7224,134840.0
2020-04-03 13:10:00,55.06,55.08,54.75,54.77,236600.0,54.7323,54.7522,54.4241,54.444,236600.0
2020-04-03 13:15:00,54.77,54.92,54.76,54.89,114020.0,54.444,54.5931,54.4341,54.5633,114020.0
2020-04-03 13:20:00,54.91,54.93,54.82,54.82,115300.0,54.5832,54.6031,54.4937,54.4937,115300.0
2020-04-03 13:25:00,54.81,54.81,54.68,54.7,165600.0,54.4838,54.4838,54.3546,54.3744,165600.0
2020-04-03 13:30:00,54.69,54.69,54.58,54.61,183740.0,54.3645,54.3645,54.2552,54.285,183740.0
2020-04-03 13:35:00,54.62,54.67,54.51,54.54,360820.0,54.2949,54.3446,54.1856,54.2154,360820.0
2020-04-03 13:40:00,54.5,54.52,54.46,54.51,285100.0,54.1756,54.1955,54.1359,54.1856,285100.0
2020-04-03 13:45:00,54.51,54.55,54.35,54.41,480560.0,54.1856,54.2253,54.0265,54.0862,480560.0
2020-04-03 13:50:00,54.42,54.44,54.33,54.38,262540.0,54.0961,54.116,54.0066,54.0563,262540.0
2020-04-03 13:55:00,54.38,54.38,54.22,54.33,272440.0,54.0563,54.0563,53.8973,54.0066,272440.0
2020-04-03 14:00:00,54.32,54.45,54.23,54.3,207740.0,53.9967,54.1259,53.9072,53.9768,207740.0
2020-04-03 14:05:00,54.31,54.31,54.13,54.14,427400.0,53.9868,53.9868,53.8078,53.8178,427400.0
2020-04-03 14:10:00,54.13,54.14,54.04,54.09,286400.0,53.8078,53.8178,53.7184,53.7681,286400.0
2020-04-03 14:15:00,54.1,54.16,53.99,54.16,294820.0,53.778,53.8377,53.6687,53.8377,294820.0
2020-04-03 14:20:00,54.18,54.39,54.18,54.37,147260.0,53.8575,54.0663,53.8575,54.0464,147260.0
2020-04-03 14:25:00,54.34,54.67,54.33,54.67,211580.0,54.0166,54.3446,54.0066,54.3446,211580.0
2020-04-03 14:30:00,54.62,54.62,54.48,54.53,226520.0,54.2949,54.2949,54.1557,54.2055,226520.0
2020-04-03 14:35:00,54.54,54.57,54.45,54.48,250620.0,54.2154,54.2452,54.1259,54.1557,250620.0
2020-04-03 14:40:00,54.52,54.55,54.35,54.35,187440.0,54.1955,54.2253,54.0265,54.0265,187440.0
2020-04-03 14:45:00,54.35,54.4,54.28,54.38,210080.0,54.0265,54.0762,53.9569,54.0563,210080.0
2020-04-03 14:50:00,54.36,54.61,54.34,54.52,222140.0,54.0365,54.285,54.0166,54.1955,222140.0
2020-04-03 14:55:00,54.53,54.58,54.45,54.45,167420.0,54.2055,54.2552,54.1259,54.1259,167420.0
2020-04-03 15:00:00,54.5,54.57,54.28,54.31,555420.0,54.1756,54.2452,53.9569,53.9868,555420.0
2020-04-03 15:05:00,54.31,54.31,54.17,54.21,246760.0,53.9868,53.9868,53.8476,53.8874,246760.0
2020-04-03 15:10:00,54.19,54.34,54.16,54.29,173160.0,53.8675,54.0166,53.8377,53.9669,173160.0
2020-04-03 15:15:00,54.28,54.46,54.27,54.4,244700.0,53.9569,54.1359,53.947,54.0762,244700.0
2020-04-03 15:20:00,54.38,54.39,54.17,54.26,236280.0,54.0563,54.0663,53.8476,53.9371,236280.0
2020-04-03 15:25:00,54.21,54.37,54.2,54.33,241000.0,53.8874,54.0464,53.8774,54.0066,241000.0
2020-04-03 15:30:00,54.34,54.43,54.27,54.31,352060.0,54.0166,54.106,53.947,53.9868,352060.0
2020-04-03 15:35:00,54.32,54.42,54.17,54.17,450480.0,53.9967,54.0961,53.8476,53.8476,450480.0
2020-04-03 15:40:00,54.19,54.22,54.05,54.09,356480.0,53.8675,53.8973,53.7283,53.7681,356480.0
2020-04-03 15:45:00,54.11,54.55,54.09,54.42,530080.0,53.788,54.2253,53.7681,54.0961,530080.0
2020-04-03 15:50:00,54.54,54.98,54.51,54.93,1264260.0,54.2154,54.6528,54.1856,54.6031,1264260.0
2020-04-03 15:55:00,54.92,55.05,54.68,54.88,1764640.0,54.5931,54.7224,54.3546,54.5534,1764640.0
2020-04-06 09:30:00,56.9,57.15,56.55,56.9,1664780.0,56.5613,56.8099,56.2134,56.5613,1664780.0
2020-04-06 09:35:00,56.95,57.05,56.84,56.95,483020.0,56.611,56.7105,56.5017,56.611,483020.0
2020-04-06 09:40:00,56.95,57.04,56.8,56.8,678600.0,56.611,56.7005,56.4619,56.4619,678600.0
2020-04-06 09:45:00,56.84,56.85,56.66,56.79,534120.0,56.5017,56.5116,56.3228,56.452,534120.0
2020-04-06 09:50:00,56.81,57.05,56.79,56.94,394060.0,56.4719,56.7105,56.452,56.6011,394060.0
2020-04-06 09:55:00,56.95,57.02,56.79,56.92,263780.0,56.611,56.6806,56.452,56.5812,263780.0
2020-04-06 10:00:00,56.87,57.16,56.87,57.13,422400.0,56.5315,56.8198,56.5315,56.79,422400.0
2020-04-06 10:05:00,57.12,57.28,57.09,57.25,400100.0,56.78,56.9391,56.7502,56.9093,400100.0
2020-04-06 10:10:00,57.23,57.27,57.15,57.24,325820.0,56.8894,56.9291,56.8099,56.8993,325820.0
2020-04-06 10:15:00,57.25,57.5,57.22,57.46,456420.0,56.9093,57.1578,56.8794,57.118,456420.0
2020-04-06 10:20:00,57.47,57.5,57.33,57.45,235160.0,57.128,57.1578,56.9888,57.1081,235160.0
2020-04-06 10:25:00,57.46,57.46,57.25,57.39,253980.0,57.118,57.118,56.9093,57.0484,253980.0
2020-04-06 10:30:00,57.4,57.48,57.29,57.43,215800.0,57.0584,57.1379,56.949,57.0882,215800.0
2020-04-06 10:35:00,57.44,57.65,57.39,57.62,365660.0,57.0981,57.3069,57.0484,57.2771,365660.0
2020-04-06 10:40:00,57.63,57.65,57.48,57.48,253400.0,57.287,57.3069,57.1379,57.1379,253400.0
2020-04-06 10:45:00,57.51,57.6,57.34,57.4,169660.0,57.1677,57.2572,56.9987,57.0584,169660.0
2020-04-06 10:50:00,57.35,57.45,57.35,57.42,144220.0,57.0087,57.1081,57.0087,57.0783,144220.0
2020-04-06 10:55:00,57.41,57.5,57.41,57.45,77960.0,57.0683,57.1578,57.0683,57.1081,77960.0
2020-04-06 11:00:00,57.5,57.57,57.42,57.53,260960.0,57.1578,57.2274,57.0783,57.1876,260960.0
2020-04-06 11:05:00,57.53,57.6,57.51,57.57,116940.0,57.1876,57.2572,57.1677,57.2274,116940.0
2020-04-06 11:10:00,57.57,57.62,57.57,57.61,303380.0,57.2274,57.2771,57.2274,57.2671,303380.0
2020-04-06 11:15:00,57.59,57.64,57.58,57.62,226100.0,57.2472,57.2969,57.2373,57.2771,226100.0
2020-04-06 11:20:00,57.62,57.7,57.61,57.65,202880.0,57.2771,57.3566,57.2671,57.3069,202880.0
2020-04-06 11:25:00,57.65,57.79,57.65,57.79,215520.0,57.3069,57.446,57.3069,57.446,215520.0
2020-04-06 11:30:00,57.78,57.81,57.66,57.66,139320.0,57.4361,57.4659,57.3168,57.3168,139320.0
2020-04-06 11:35:00,57.66,57.73,57.57,57.62,155020.0,57.3168,57.3864,57.2274,57.2771,155020.0
2020-04-06 11:40:00,57.64,57.73,57.64,57.7,75960.0,57.2969,57.3864,57.2969,57.3566,75960.0
2020-04-06 11:45:00,57.7,57.83,57.69,57.79,99580.0,57.3566,57.4858,57.3466,57.446,99580.0
2020-04-06 11:50:00,57.77,57.77,57.64,57.73,188540.0,57.4262,57.4262,57.2969,57.3864,188540.0
2020-04-06 11:55:00,57.73,57.83,57.68,57.72,121280.0,57.3864,57.4858,57.3367,57.3765,121280.0
2020-04-06 12:00:00,57.72,57.79,57.66,57.76,139640.0,57.3765,57.446,57.3168,57.4162,139640.0
2020-04-06 12:05:00,57.74,57.79,57.66,57.76,130000.0,57.3963,57.446,57.3168,57.4162,130000.0
2020-04-06 12:10:00,57.73,57.87,57.72,57.87,121380.0,57.3864,57.5256,57.3765,57.5256,121380.0
2020-04-06 12:15:00,57.88,57.92,57.84,57.92,102720.0,57.5355,57.5753,57.4958,57.5753,102720.0
2020-04-06 12:20:00,57.92,58.05,57.92,58.05,238300.0,57.5753,57.7045,57.5753,57.7045,238300.0
2020-04-06 12:25:00,58.06,58.13,58.0,58.11,230520.0,57.7144,57.784,57.6548,57.7641,230520.0
2020-04-06 12:30:00,58.12,58.13,57.96,58.05,204120.0,57.7741,57.784,57.615,57.7045,204120.0
2020-04-06 12:35:00,58.05,58.16,57.98,58.16,188360.0,57.7045,57.8138,57.6349,57.8138,188360.0
2020-04-06 12:40:00,58.18,58.24,58.09,58.19,258900.0,57.8337,57.8934,57.7443,57.8437,258900.0
2020-04-06 12:45:00,58.19,58.32,58.16,58.25,260620.0,57.8437,57.9729,57.8138,57.9033,260620.0
2020-04-06 12:50:00,58.22,58.3,58.17,58.26,203420.0,57.8735,57.953,57.8238,57.9133,203420.0
2020-04-06 12:55:00,58.27,58.32,58.24,58.32,95800.0,57.9232,57.9729,57.8934,57.9729,95800.0
2020-04-06 13:00:00,58.3,58.45,58.3,58.34,137280.0,57.953,58.1021,57.953,57.9928,137280.0
2020-04-06 13:05:00,58.28,58.39,58.28,58.38,158300.0,57.9331,58.0425,57.9331,58.0325,158300.0
2020-04-06 13:10:00,58.39,58.5,58.39,58.44,166740.0,58.0425,58.1518,58.0425,58.0922,166740.0
2020-04-06 13:15:00,58.43,58.51,58.37,58.47,234740.0,58.0822,58.1618,58.0226,58.122,234740.0
2020-04-06 13:20:00,58.48,58.58,58.46,58.55,128120.0,58.1319,58.2313,58.1121,58.2015,128120.0
2020-04-06 13:25:00,58.54,58.57,58.45,58.52,181440.0,58.1916,58.2214,58.1021,58.1717,181440.0
2020-04-06 13:30:00,58.58,58.59,58.48,58.58,152180.0,58.2313,58.2413,58.1319,58.2313,152180.0
2020-04-06 13:35:00,58.57,58.65,58.57,58.6,109760.0,58.2214,58.3009,58.2214,58.2512,109760.0
2020-04-06 13:40:00,58.61,58.68,58.61,58.65,142280.0,58.2612,58.3308,58.2612,58.3009,142280.0
2020-04-06 13:45:00,58.65,58.65,58.52,58.65,141540.0,58.3009,58.3009,58.1717,58.3009,141540.0
2020-04-06 13:50:00,58.62,58.68,58.59,58.65,92940.0,58.2711,58.3308,58.2413,58.3009,92940.0
2020-04-06 13:55:00,58.65,58.8,58.64,58.77,190840.0,58.3009,58.45,58.291,58.4202,190840.0
2020-04-06 14:00:00,58.77,58.79,58.55,58.61,319200.0,58.4202,58.4401,58.2015,58.2612,319200.0
2020-04-06 14:05:00,58.63,58.63,58.43,58.43,444820.0,58.281,58.281,58.0822,58.0822,444820.0
2020-04-06 14:10:00,58.43,58.43,58.22,58.22,217900.0,58.0822,58.0822,57.8735,57.8735,217900.0
2020-04-06 14:15:00,58.19,58.35,58.18,58.3,108000.0,57.8437,58.0027,57.8337,57.953,108000.0
2020-04-06 14:20:00,58.31,58.35,58.21,58.34,222140.0,57.963,58.0027,57.8635,57.9928,222140.0
2020-04-06 14:25:00,58.33,58.4,58.3,58.38,158240.0,57.9828,58.0524,57.953,58.0325,158240.0
2020-04-06 14:30:00,58.4,58.49,58.39,58.47,133220.0,58.0524,58.1419,58.0425,58.122,133220.0
2020-04-06 14:35:00,58.5,58.55,58.45,58.49,151840.0,58.1518,58.2015,58.1021,58.1419,151840.0
2020-04-06 14:40:00,58.49,58.55,58.46,58.55,78640.0,58.1419,58.2015,58.1121,58.2015,78640.0
2020-04-06 14:45:00,58.57,58.65,58.53,58.59,182640.0,58.2214,58.3009,58.1816,58.2413,182640.0
2020-04-06 14:50:00,58.59,58.63,58.56,58.56,82180.0,58.2413,58.281,58.2115,58.2115,82180.0
2020-04-06 14:55:00,58.55,58.67,58.55,58.62,160060.0,58.2015,58.3208,58.2015,58.2711,160060.0
2020-04-06 15:00:00,58.59,58.61,58.5,58.58,156460.0,58.2413,58.2612,58.1518,58.2313,156460.0
2020-04-06 15:05:00,58.57,58.7,58.57,58.67,270220.0,58.2214,58.3506,58.2214,58.3208,270220.0
2020-04-06 15:10:00,58.68,58.75,58.55,58.67,276680.0,58.3308,58.4003,58.2015,58.3208,276680.0
2020-04-06 15:15:00,58.65,58.7,58.49,58.51,240140.0,58.3009,58.3506,58.1419,58.1618,240140.0
2020-04-06 15:20:00,58.54,58.68,58.54,58.67,301020.0,58.1916,58.3308,58.1916,58.3208,301020.0
2020-04-06 15:25:00,58.68,58.8,58.65,58.77,345800.0,58.3308,58.45,58.3009,58.4202,345800.0
2020-04-06 15:30:00,58.76,58.78,58.58,58.59,489540.0,58.4103,58.4302,58.2313,58.2413,489540.0
2020-04-06 15:35:00,58.58,58.72,58.55,58.72,343560.0,58.2313,58.3705,58.2015,58.3705,343560.0
2020-04-06 15:40:00,58.71,58.94,58.65,58.92,491860.0,58.3606,58.5892,58.3009,58.5693,491860.0
2020-04-06 15:45:00,58.9,58.96,58.82,58.93,696640.0,58.5494,58.6091,58.4699,58.5793,696640.0
2020-04-06 15:50:00,58.93,59.73,58.91,59.47,1652200.0,58.5793,59.3745,58.5594,59.116,1652200.0
2020-04-06 15:55:00,59.49,59.66,59.13,59.36,3141660.0,59.1359,59.3049,58.7781,59.0067,3141660.0
2020-04-07 09:30:00,61.03,61.25,60.84,61.1,1868760.0,60.6668,60.8855,60.4779,60.7363,1868760.0
2020-04-07 09:35:00,61.09,61.15,60.33,60.39,653200.0,60.7264,60.7861,59.9709,60.0306,653200.0
2020-04-07 09:40:00,60.43,60.88,60.28,60.8,378160.0,60.0703,60.5177,59.9212,60.4381,378160.0
2020-04-07 09:45:00,60.9,60.95,60.65,60.72,313020.0,60.5375,60.5872,60.289,60.3586,313020.0
2020-04-07 09:50:00,60.72,60.93,60.72,60.83,425540.0,60.3586,60.5674,60.3586,60.468,425540.0
2020-04-07 09:55:00,60.86,60.9,60.69,60.69,375780.0,60.4978,60.5375,60.3288,60.3288,375780.0
2020-04-07 10:00:00,60.75,60.78,60.45,60.51,450160.0,60.3884,60.4183,60.0902,60.1499,450160.0
2020-04-07 10:05:00,60.55,60.58,60.09,60.16,412340.0,60.1896,60.2194,59.7324,59.8019,412340.0
2020-04-07 10:10:00,60.18,60.36,59.83,59.96,643940.0,59.8218,60.0008,59.4739,59.6031,643940.0
2020-04-07 10:15:00,59.94,60.07,59.75,60.04,319300.0,59.5833,59.7125,59.3944,59.6827,319300.0
2020-04-07 10:20:00,60.01,60.07,59.75,59.79,264440.0,59.6528,59.7125,59.3944,59.4341,264440.0
2020-04-07 10:25:00,59.76,59.97,59.65,59.8,224420.0,59.4043,59.6131,59.295,59.4441,224420.0
2020-04-07 10:30:00,59.8,60.05,59.76,59.99,203300.0,59.4441,59.6926,59.4043,59.633,203300.0
2020-04-07 10:35:00,59.98,60.03,59.76,59.9,164260.0,59.623,59.6727,59.4043,59.5435,164260.0
2020-04-07 10:40:00,59.87,59.87,59.55,59.55,295260.0,59.5137,59.5137,59.1956,59.1956,295260.0
2020-04-07 10:45:00,59.6,59.61,59.11,59.14,407060.0,59.2453,59.2552,58.7582,58.788,407060.0
2020-04-07 10:50:00,59.15,59.33,59.14,59.33,373900.0,58.798,58.9769,58.788,58.9769,373900.0
2020-04-07 10:55:00,59.33,59.65,59.33,59.63,395460.0,58.9769,59.295,58.9769,59.2751,395460.0
2020-04-07 11:00:00,59.65,59.7,59.57,59.7,257840.0,59.295,59.3447,59.2155,59.3447,257840.0
2020-04-07 11:05:00,59.73,59.91,59.69,59.79,229380.0,59.3745,59.5534,59.3347,59.4341,229380.0
2020-04-07 11:10:00,59.82,59.9,59.74,59.85,128680.0,59.464,59.5435,59.3844,59.4938,128680.0
2020-04-07 11:15:00,59.88,59.97,59.7,59.7,264300.0,59.5236,59.6131,59.3447,59.3447,264300.0
2020-04-07 11:20:00,59.74,59.78,59.59,59.71,379480.0,59.3844,59.4242,59.2353,59.3546,379480.0
2020-04-07 11:25:00,59.75,59.85,59.62,59.84,123920.0,59.3944,59.4938,59.2652,59.4838,123920.0
2020-04-07 11:30:00,59.84,60.0,59.8,59.89,188700.0,59.4838,59.6429,59.4441,59.5335,188700.0
2020-04-07 11:35:00,59.95,60.07,59.91,60.02,319420.0,59.5932,59.7125,59.5534,59.6628,319420.0
2020-04-07 11:40:00,60.04,60.05,59.92,59.92,207560.0,59.6827,59.6926,59.5634,59.5634,207560.0
2020-04-07 11:45:00,59.95,60.02,59.87,59.9,109940.0,59.5932,59.6628,59.5137,59.5435,109940.0
2020-04-07 11:50:00,59.93,59.94,59.77,59.82,194940.0,59.5733,59.5833,59.4143,59.464,194940.0
2020-04-07 11:55:00,59.81,59.94,59.74,59.86,114340.0,59.454,59.5833,59.3844,59.5037,114340.0
2020-04-07 12:00:00,59.87,60.08,59.87,60.05,151200.0,59.5137,59.7224,59.5137,59.6926,151200.0
2020-04-07 12:05:00,60.1,60.38,60.06,60.34,166060.0,59.7423,60.0206,59.7025,59.9809,166060.0
2020-04-07 12:10:00,60.34,60.37,60.24,60.3,206500.0,59.9809,60.0107,59.8815,59.9411,206500.0
2020-04-07 12:15:00,60.33,60.45,60.32,60.42,188940.0,59.9709,60.0902,59.961,60.0604,188940.0
2020-04-07 12:20:00,60.43,60.5,60.26,60.26,220980.0,60.0703,60.1399,59.9013,59.9013,220980.0
2020-04-07 12:25:00,60.28,60.37,60.21,60.37,113200.0,59.9212,60.0107,59.8516,60.0107,113200.0
2020-04-07 12:30:00,60.4,60.41,60.12,60.15,245420.0,60.0405,60.0505,59.7622,59.792,245420.0
2020-04-07 12:35:00,60.18,60.26,60.08,60.16,148000.0,59.8218,59.9013,59.7224,59.8019,148000.0
2020-04-07 12:40:00,60.15,60.35,60.1,60.33,89440.0,59.792,59.9908,59.7423,59.9709,89440.0
2020-04-07 12:45:00,60.3,60.4,60.3,60.36,98160.0,59.9411,60.0405,59.9411,60.0008,98160.0
2020-04-07 12:50:00,60.35,60.35,60.21,60.24,86480.0,59.9908,59.9908,59.8516,59.8815,86480.0
2020-04-07 12:55:00,60.28,60.44,60.24,60.31,123620.0,59.9212,60.0803,59.8815,59.9511,123620.0
2020-04-07 13:00:00,60.34,60.41,60.28,60.32,105020.0,59.9809,60.0505,59.9212,59.961,105020.0
2020-04-07 13:05:00,60.32,60.35,60.11,60.17,133660.0,59.961,59.9908,59.7522,59.8119,133660.0
2020-04-07 13:10:00,60.15,60.27,60.1,60.27,98680.0,59.792,59.9113,59.7423,59.9113,98680.0
2020-04-07 13:15:00,60.2,60.2,59.92,59.97,150120.0,59.8417,59.8417,59.5634,59.6131,150120.0
2020-04-07 13:20:00,60.0,60.24,59.97,60.17,147460.0,59.6429,59.8815,59.6131,59.8119,147460.0
2020-04-07 13:25:00,60.19,60.22,60.1,60.16,211500.0,59.8318,59.8616,59.7423,59.8019,211500.0
2020-04-07 13:30:00,60.18,60.19,60.05,60.11,266300.0,59.8218,59.8318,59.6926,59.7522,266300.0
2020-04-07 13:35:00,60.13,60.15,60.05,60.06,145900.0,59.7721,59.792,59.6926,59.7025,145900.0
2020-04-07 13:40:00,60.05,60.18,60.02,60.09,161260.0,59.6926,59.8218,59.6628,59.7324,161260.0
2020-04-07 13:45:00,60.1,60.29,60.06,60.24,95440.0,59.7423,59.9312,59.7025,59.8815,95440.0
2020-04-07 13:50:00,60.2,60.2,60.1,60.13,123180.0,59.8417,59.8417,59.7423,59.7721,123180.0
2020-04-07 13:55:00,60.12,60.14,60.05,60.13,160360.0,59.7622,59.7821,59.6926,59.7721,160360.0
2020-04-07 14:00:00,60.13,60.15,60.01,60.08,144240.0,59.7721,59.792,59.6528,59.7224,144240.0
2020-04-07 14:05:00,60.06,60.06,59.9,59.95,183120.0,59.7025,59.7025,59.5435,59.5932,183120.0
2020-04-07 14:10:00,59.99,60.05,59.94,59.99,114540.0,59.633,59.6926,59.5833,59.633,114540.0
2020-04-07 14:15:00,59.98,60.04,59.85,59.85,209280.0,59.623,59.6827,59.4938,59.4938,209280.0
2020-04-07 14:20:00,59.9,60.0,59.8,59.95,109000.0,59.5435,59.6429,59.4441,59.5932,109000.0
2020-04-07 14:25:00,59.98,60.1,59.89,59.89,200680.0,59.623,59.7423,59.5335,59.5335,200680.0
2020-04-07 14:30:00,59.91,60.02,59.88,59.94,106860.0,59.5534,59.6628,59.5236,59.5833,106860.0
2020-04-07 14:35:00,59.9,59.94,59.81,59.87,180880.0,59.5435,59.5833,59.454,59.5137,180880.0
2020-04-07 14:40:00,59.85,59.85,59.64,59.67,150340.0,59.4938,59.4938,59.285,59.3149,150340.0
2020-04-07 14:45:00,59.7,59.92,59.69,59.83,220580.0,59.3447,59.5634,59.3347,59.4739,220580.0
2020-04-07 14:50:00,59.77,59.82,59.55,59.63,128520.0,59.4143,59.464,59.1956,59.2751,128520.0
2020-04-07 14:55:00,59.63,59.83,59.6,59.75,181920.0,59.2751,59.4739,59.2453,59.3944,181920.0
2020-04-07 15:00:00,59.74,59.88,59.69,59.77,162000.0,59.3844,59.5236,59.3347,59.4143,162000.0
2020-04-07 15:05:00,59.77,59.94,59.68,59.94,155120.0,59.4143,59.5833,59.3248,59.5833,155120.0
2020-04-07 15:10:00,59.9,60.11,59.9,60.06,201020.0,59.5435,59.7522,59.5435,59.7025,201020.0
2020-04-07 15:15:00,60.09,60.1,59.76,59.77,171420.0,59.7324,59.7423,59.4043,59.4143,171420.0
2020-04-07 15:20:00,59.77,59.77,59.55,59.58,174900.0,59.4143,59.4143,59.1956,59.2254,174900.0
2020-04-07 15:25:00,59.59,59.94,59.56,59.57,230020.0,59.2353,59.5833,59.2055,59.2155,230020.0
2020-04-07 15:30:00,59.56,59.73,59.48,59.68,243300.0,59.2055,59.3745,59.126,59.3248,243300.0
2020-04-07 15:35:00,59.59,59.9,59.55,59.83,305260.0,59.2353,59.5435,59.1956,59.4739,305260.0
2020-04-07 15:40:00,59.8,60.02,59.8,59.93,206060.0,59.4441,59.6628,59.4441,59.5733,206060.0
2020-04-07 15:45:00,59.96,60.26,59.94,60.26,332960.0,59.6031,59.9013,59.5833,59.9013,332960.0
2020-04-07 15:50:00,60.23,60.23,59.25,59.35,1033740.0,59.8715,59.8715,58.8974,58.9968,1033740.0
2020-04-07 15:55:00,59.35,59.63,59.25,59.33,993220.0,58.9968,59.2751,58.8974,58.9769,993220.0
2020-04-08 09:30:00,60.33,60.57,60.09,60.26,866860.0,59.9709,60.2095,59.7324,59.9013,866860.0
2020-04-08 09:35:00,60.31,60.31,59.89,60.09,149500.0,59.9511,59.9511,59.5335,59.7324,149500.0
2020-04-08 09:40:00,60.16,60.27,60.01,60.01,149880.0,59.8019,59.9113,59.6528,59.6528,149880.0
2020-04-08 09:45:00,60.14,60.14,59.86,59.87,269360.0,59.7821,59.7821,59.5037,59.5137,269360.0
2020-04-08 09:50:00,59.83,59.95,59.7,59.78,199700.0,59.4739,59.5932,59.3447,59.4242,199700.0
2020-04-08 09:55:00,59.75,59.78,59.53,59.64,188000.0,59.3944,59.4242,59.1757,59.285,188000.0
2020-04-08 10:00:00,59.61,59.7,59.54,59.6,319920.0,59.2552,59.3447,59.1856,59.2453,319920.0
2020-04-08 10:05:00,59.55,59.6,59.41,59.48,205040.0,59.1956,59.2453,59.0564,59.126,205040.0
2020-04-08 10:10:00,59.49,59.66,59.46,59.61,298120.0,59.1359,59.3049,59.1061,59.2552,298120.0
2020-04-08 10:15:00,59.6,59.78,59.55,59.78,95580.0,59.2453,59.4242,59.1956,59.4242,95580.0
2020-04-08 10:20:00,59.75,59.75,59.63,59.64,151000.0,59.3944,59.3944,59.2751,59.285,151000.0
2020-04-08 10:25:00,59.63,59.75,59.6,59.68,253580.0,59.2751,59.3944,59.2453,59.3248,253580.0
2020-04-08 10:30:00,59.7,59.79,59.6,59.73,182000.0,59.3447,59.4341,59.2453,59.3745,182000.0
2020-04-08 10:35:00,59.75,59.85,59.7,59.76,158600.0,59.3944,59.4938,59.3447,59.4043,158600.0
2020-04-08 10:40:00,59.79,59.84,59.64,59.69,131400.0,59.4341,59.4838,59.285,59.3347,131400.0
2020-04-08 10:45:00,59.75,59.93,59.73,59.93,216900.0,59.3944,59.5733,59.3745,59.5733,216900.0
2020-04-08 10:50:00,59.94,60.05,59.94,60.04,233820.0,59.5833,59.6926,59.5833,59.6827,233820.0
2020-04-08 10:55:00,60.0,60.13,59.95,60.09,151080.0,59.6429,59.7721,59.5932,59.7324,151080.0
2020-04-08 11:00:00,60.1,60.16,59.98,60.02,223680.0,59.7423,59.8019,59.623,59.6628,223680.0
2020-04-08 11:05:00,60.0,60.04,59.89,59.91,244880.0,59.6429,59.6827,59.5335,59.5534,244880.0
2020-04-08 11:10:00,59.94,60.05,59.94,60.02,220060.0,59.5833,59.6926,59.5833,59.6628,220060.0
2020-04-08 11:15:00,60.01,60.1,59.97,59.99,250080.0,59.6528,59.7423,59.6131,59.633,250080.0
2020-04-08 11:20:00,60.05,60.14,60.02,60.04,144440.0,59.6926,59.7821,59.6628,59.6827,144440.0
2020-04-08 11:25:00,60.07,60.21,60.07,60.2,128020.0,59.7125,59.8516,59.7125,59.8417,128020.0
2020-04-08 11:30:00,60.2,60.27,60.12,60.27,140260.0,59.8417,59.9113,59.7622,59.9113,140260.0
2020-04-08 11:35:00,60.29,60.39,60.22,60.34,270300.0,59.9312,60.0306,59.8616,59.9809,270300.0
2020-04-08 11:40:00,60.34,60.41,60.34,60.37,130620.0,59.9809,60.0505,59.9809,60.0107,130620.0
2020-04-08 11:45:00,60.39,60.46,60.37,60.43,238840.0,60.0306,60.1002,60.0107,60.0703,238840.0
2020-04-08 11:50:00,60.39,60.4,60.27,60.29,249920.0,60.0306,60.0405,59.9113,59.9312,249920.0
2020-04-08 11:55:00,60.3,60.37,60.24,60.26,135480.0,59.9411,60.0107,59.8815,59.9013,135480.0
2020-04-08 12:00:00,60.28,60.38,60.21,60.38,74600.0,59.9212,60.0206,59.8516,60.0206,74600.0
2020-04-08 12:05:00,60.34,60.42,60.31,60.38,88840.0,59.9809,60.0604,59.9511,60.0206,88840.0
2020-04-08 12:10:00,60.29,60.3,60.23,60.25,88220.0,59.9312,59.9411,59.8715,59.8914,88220.0
2020-04-08 12:15:00,60.3,60.43,60.29,60.43,49660.0,59.9411,60.0703,59.9312,60.0703,49660.0
2020-04-08 12:20:00,60.42,60.43,60.36,60.36,134420.0,60.0604,60.0703,60.0008,60.0008,134420.0
2020-04-08 12:25:00,60.37,60.37,60.15,60.17,109980.0,60.0107,60.0107,59.792,59.8119,109980.0
2020-04-08 12:30:00,60.23,60.28,60.21,60.28,111420.0,59.8715,59.9212,59.8516,59.9212,111420.0
2020-04-08 12:35:00,60.31,60.39,60.19,60.39,150760.0,59.9511,60.0306,59.8318,60.0306,150760.0
2020-04-08 12:40:00,60.36,60.38,60.28,60.38,103760.0,60.0008,60.0206,59.9212,60.0206,103760.0
2020-04-08 12:45:00,60.38,60.47,60.36,60.42,205940.0,60.0206,60.1101,60.0008,60.0604,205940.0
2020-04-08 12:50:00,60.42,60.44,60.3,60.34,270920.0,60.0604,60.0803,59.9411,59.9809,270920.0
2020-04-08 12:55:00,60.32,60.38,60.26,60.37,102700.0,59.961,60.0206,59.9013,60.0107,102700.0
2020-04-08 13:00:00,60.36,60.41,60.28,60.35,162660.0,60.0008,60.0505,59.9212,59.9908,162660.0
2020-04-08 13:05:00,60.38,60.44,60.31,60.37,100540.0,60.0206,60.0803,59.9511,60.0107,100540.0
2020-04-08 13:10:00,60.36,60.42,60.28,60.38,121920.0,60.0008,60.0604,59.9212,60.0206,121920.0
2020-04-08 13:15:00,60.43,60.43,60.32,60.39,148260.0,60.0703,60.0703,59.961,60.0306,148260.0
2020-04-08 13:20:00,60.39,60.46,60.37,60.46,72760.0,60.0306,60.1002,60.0107,60.1002,72760.0
2020-04-08 13:25:00,60.44,60.44,60.33,60.35,70060.0,60.0803,60.0803,59.9709,59.9908,70060.0
2020-04-08 13:30:00,60.38,60.4,60.23,60.23,146060.0,60.0206,60.0405,59.8715,59.8715,146060.0
2020-04-08 13:35:00,60.23,60.24,60.13,60.13,166020.0,59.8715,59.8815,59.7721,59.7721,166020.0
2020-04-08 13:40:00,60.17,60.2,60.14,60.17,90280.0,59.8119,59.8417,59.7821,59.8119,90280.0
2020-04-08 13:45:00,60.17,60.23,60.16,60.16,83120.0,59.8119,59.8715,59.8019,59.8019,83120.0
2020-04-08 13:50:00,60.19,60.22,60.08,60.09,143660.0,59.8318,59.8616,59.7224,59.7324,143660.0
2020-04-08 13:55:00,60.08,60.08,59.93,59.97,183740.0,59.7224,59.7224,59.5733,59.6131,183740.0
2020-04-08 14:00:00,60.0,60.19,59.98,60.19,111200.0,59.6429,59.8318,59.623,59.8318,111200.0
2020-04-08 14:05:00,60.16,60.22,60.13,60.22,169720.0,59.8019,59.8616,59.7721,59.8616,169720.0
2020-04-08 14:10:00,60.2,60.3,60.2,60.23,99200.0,59.8417,59.9411,59.8417,59.8715,99200.0
2020-04-08 14:15:00,60.26,60.39,60.25,60.33,148180.0,59.9013,60.0306,59.8914,59.9709,148180.0
2020-04-08 14:20:00,60.34,60.54,60.3,60.53,122980.0,59.9809,60.1797,59.9411,60.1697,122980.0
2020-04-08 14:25:00,60.55,60.59,60.49,60.5,90160.0,60.1896,60.2294,60.13,60.1399,90160.0
2020-04-08 14:30:00,60.53,60.67,60.52,60.61,98440.0,60.1697,60.3089,60.1598,60.2493,98440.0
2020-04-08 14:35:00,60.6,60.72,60.57,60.64,137400.0,60.2393,60.3586,60.2095,60.2791,137400.0
2020-04-08 14:40:00,60.65,60.77,60.62,60.65,163280.0,60.289,60.4083,60.2592,60.289,163280.0
2020-04-08 14:45:00,60.66,60.74,60.58,60.59,160020.0,60.299,60.3785,60.2194,60.2294,160020.0
2020-04-08 14:50:00,60.64,60.74,60.63,60.74,99160.0,60.2791,60.3785,60.2691,60.3785,99160.0
2020-04-08 14:55:00,60.74,60.75,60.67,60.73,160880.0,60.3785,60.3884,60.3089,60.3686,160880.0
2020-04-08 15:00:00,60.73,60.87,60.7,60.84,217440.0,60.3686,60.5077,60.3387,60.4779,217440.0
2020-04-08 15:05:00,60.85,60.91,60.83,60.87,404500.0,60.4878,60.5475,60.468,60.5077,404500.0
2020-04-08 15:10:00,60.87,60.88,60.7,60.7,232460.0,60.5077,60.5177,60.3387,60.3387,232460.0
2020-04-08 15:15:00,60.7,60.78,60.69,60.73,286540.0,60.3387,60.4183,60.3288,60.3686,286540.0
2020-04-08 15:20:00,60.73,60.74,60.54,60.55,265340.0,60.3686,60.3785,60.1797,60.1896,265340.0
2020-04-08 15:25:00,60.58,60.77,60.58,60.75,195220.0,60.2194,60.4083,60.2194,60.3884,195220.0
2020-04-08 15:30:00,60.77,60.95,60.7,60.7,433080.0,60.4083,60.5872,60.3387,60.3387,433080.0
2020-04-08 15:35:00,60.75,60.76,60.47,60.54,381560.0,60.3884,60.3984,60.1101,60.1797,381560.0
2020-04-08 15:40:00,60.55,60.55,60.29,60.41,514260.0,60.1896,60.1896,59.9312,60.0505,514260.0
2020-04-08 15:45:00,60.38,60.68,60.33,60.6,323340.0,60.0206,60.3188,59.9709,60.2393,323340.0
2020-04-08 15:50:00,60.66,60.89,60.57,60.61,993840.0,60.299,60.5276,60.2095,60.2493,993840.0
2020-04-08 15:55:00,60.61,60.63,60.36,60.51,1194400.0,60.2493,60.2691,60.0008,60.1499,1194400.0
2020-04-09 09:30:00,61.27,61.27,60.73,60.74,1156300.0,60.9053,60.9053,60.3686,60.3785,1156300.0
2020-04-09 09:35:00,60.84,61.15,60.84,61.1,198600.0,60.4779,60.7861,60.4779,60.7363,198600.0
2020-04-09 09:40:00,61.12,61.28,61.01,61.25,422160.0,60.7562,60.9153,60.6469,60.8855,422160.0
2020-04-09 09:45:00,61.25,61.26,61.0,61.01,223340.0,60.8855,60.8954,60.6369,60.6469,223340.0
2020-04-09 09:50:00,61.0,61.1,60.84,61.07,277040.0,60.6369,60.7363,60.4779,60.7065,277040.0
2020-04-09 09:55:00,61.05,61.24,61.03,61.19,215900.0,60.6866,60.8755,60.6668,60.8258,215900.0
2020-04-09 10:00:00,61.19,61.19,60.94,60.96,258920.0,60.8258,60.8258,60.5773,60.5972,258920.0
2020-04-09 10:05:00,60.91,60.92,60.3,60.38,672260.0,60.5475,60.5574,59.9411,60.0206,672260.0
2020-04-09 10:10:00,60.35,60.51,60.05,60.06,527840.0,59.9908,60.1499,59.6926,59.7025,527840.0
2020-04-09 10:15:00,60.04,60.22,59.96,60.01,564700.0,59.6827,59.8616,59.6031,59.6528,564700.0
2020-04-09 10:20:00,60.06,60.13,59.84,59.94,430580.0,59.7025,59.7721,59.4838,59.5833,430580.0
2020-04-09 10:25:00,59.96,60.29,59.92,60.25,312880.0,59.6031,59.9312,59.5634,59.8914,312880.0
2020-04-09 10:30:00,60.27,60.39,60.19,60.39,280060.0,59.9113,60.0306,59.8318,60.0306,280060.0
2020-04-09 10:35:00,60.33,60.42,60.29,60.34,168460.0,59.9709,60.0604,59.9312,59.9809,168460.0
2020-04-09 10:40:00,60.34,60.5,60.25,60.42,302300.0,59.9809,60.1399,59.8914,60.0604,302300.0
2020-04-09 10:45:00,60.42,60.63,60.42,60.43,230620.0,60.0604,60.2691,60.0604,60.0703,230620.0
2020-04-09 10:50:00,60.44,60.49,60.29,60.33,167000.0,60.0803,60.13,59.9312,59.9709,167000.0
2020-04-09 10:55:00,60.29,60.54,60.29,60.49,179500.0,59.9312,60.1797,59.9312,60.13,179500.0
2020-04-09 11:00:00,60.54,60.54,60.18,60.24,260980.0,60.1797,60.1797,59.8218,59.8815,260980.0
2020-04-09 11:05:00,60.21,60.4,60.18,60.3,121260.0,59.8516,60.0405,59.8218,59.9411,121260.0
2020-04-09 11:10:00,60.32,60.33,60.04,60.19,167520.0,59.961,59.9709,59.6827,59.8318,167520.0
2020-04-09 11:15:00,60.19,60.22,60.04,60.1,99920.0,59.8318,59.8616,59.6827,59.7423,99920.0
2020-04-09 11:20:00,60.12,60.19,59.99,60.02,307500.0,59.7622,59.8318,59.633,59.6628,307500.0
2020-04-09 11:25:00,60.02,60.17,59.93,60.17,195280.0,59.6628,59.8119,59.5733,59.8119,195280.0
2020-04-09 11:30:00,60.18,60.22,60.06,60.13,158160.0,59.8218,59.8616,59.7025,59.7721,158160.0
2020-04-09 11:35:00,60.21,60.35,60.13,60.3,137340.0,59.8516,59.9908,59.7721,59.9411,137340.0
2020-04-09 11:40:00,60.33,60.42,60.3,60.4,194180.0,59.9709,60.0604,59.9411,60.0405,194180.0
2020-04-09 11:45:00,60.39,60.48,60.36,60.47,134620.0,60.0306,60.12,60.0008,60.1101,134620.0
2020-04-09 11:50:00,60.47,60.53,60.3,60.3,216380.0,60.1101,60.1697,59.9411,59.9411,216380.0
2020-04-09 11:55:00,60.28,60.36,60.21,60.36,168940.0,59.9212,60.0008,59.8516,60.0008,168940.0
2020-04-09 12:00:00,60.36,60.53,60.34,60.5,206280.0,60.0008,60.1697,59.9809,60.1399,206280.0
2020-04-09 12:05:00,60.54,60.58,60.43,60.58,192500.0,60.1797,60.2194,60.0703,60.2194,192500.0
2020-04-09 12:10:00,60.59,60.59,60.42,60.55,160040.0,60.2294,60.2294,60.0604,60.1896,160040.0
2020-04-09 12:15:00,60.52,60.64,60.5,60.64,140000.0,60.1598,60.2791,60.1399,60.2791,140000.0
2020-04-09 12:20:00,60.64,60.69,60.58,60.6,175180.0,60.2791,60.3288,60.2194,60.2393,175180.0
2020-04-09 12:25:00,60.6,60.6,60.49,60.49,167260.0,60.2393,60.2393,60.13,60.13,167260.0
2020-04-09 12:30:00,60.51,60.6,60.47,60.5,181600.0,60.1499,60.2393,60.1101,60.1399,181600.0
2020-04-09 12:35:00,60.49,60.61,60.39,60.61,183860.0,60.13,60.2493,60.0306,60.2493,183860.0
2020-04-09 12:40:00,60.65,60.76,60.6,60.7,149700.0,60.289,60.3984,60.2393,60.3387,149700.0
2020-04-09 12:45:00,60.65,60.82,60.62,60.81,263520.0,60.289,60.458,60.2592,60.4481,263520.0
2020-04-09 12:50:00,60.81,60.9,60.78,60.81,128760.0,60.4481,60.5375,60.4183,60.4481,128760.0
2020-04-09 12:55:00,60.81,60.96,60.8,60.88,148260.0,60.4481,60.5972,60.4381,60.5177,148260.0
2020-04-09 13:00:00,60.93,60.95,60.85,60.89,144240.0,60.5674,60.5872,60.4878,60.5276,144240.0
2020-04-09 13:05:00,60.89,61.02,60.89,61.02,119340.0,60.5276,60.6568,60.5276,60.6568,119340.0
2020-04-09 13:10:00,61.02,61.08,61.0,61.06,441080.0,60.6568,60.7165,60.6369,60.6966,441080.0
2020-04-09 13:15:00,61.07,61.1,60.97,61.04,139640.0,60.7065,60.7363,60.6071,60.6767,139640.0
2020-04-09 13:20:00,61.05,61.1,61.02,61.03,162880.0,60.6866,60.7363,60.6568,60.6668,162880.0
2020-04-09 13:25:00,61.01,61.06,61.0,61.06,219920.0,60.6469,60.6966,60.6369,60.6966,219920.0
2020-04-09 13:30:00,61.07,61.09,61.02,61.05,169500.0,60.7065,60.7264,60.6568,60.6866,169500.0
2020-04-09 13:35:00,61.08,61.09,60.75,60.8,220960.0,60.7165,60.7264,60.3884,60.4381,220960.0
2020-04-09 13:40:00,60.8,60.9,60.8,60.81,165060.0,60.4381,60.5375,60.4381,60.4481,165060.0
2020-04-09 13:45:00,60.79,60.83,60.59,60.59,315420.0,60.4282,60.468,60.2294,60.2294,315420.0
2020-04-09 13:50:00,60.62,60.78,60.58,60.66,269620.0,60.2592,60.4183,60.2194,60.299,269620.0
2020-04-09 13:55:00,60.66,60.78,60.62,60.77,183360.0,60.299,60.4183,60.2592,60.4083,183360.0
2020-04-09 14:00:00,60.74,60.79,60.42,60.42,193120.0,60.3785,60.4282,60.0604,60.0604,193120.0
2020-04-09 14:05:00,60.41,60.44,60.23,60.32,274420.0,60.0505,60.0803,59.8715,59.961,274420.0
2020-04-09 14:10:00,60.33,60.45,60.33,60.41,80040.0,59.9709,60.0902,59.9709,60.0505,80040.0
2020-04-09 14:15:00,60.4,60.47,60.34,60.41,173560.0,60.0405,60.1101,59.9809,60.0505,173560.0
2020-04-09 14:20:00,60.41,60.57,60.32,60.54,195940.0,60.0505,60.2095,59.961,60.1797,195940.0
2020-04-09 14:25:00,60.57,60.63,60.49,60.49,140100.0,60.2095,60.2691,60.13,60.13,140100.0
2020-04-09 14:30:00,60.49,60.75,60.49,60.58,155020.0,60.13,60.3884,60.13,60.2194,155020.0
2020-04-09 14:35:00,60.58,60.62,60.55,60.57,185760.0,60.2194,60.2592,60.1896,60.2095,185760.0
2020-04-09 14:40:00,60.6,60.6,60.5,60.57,214800.0,60.2393,60.2393,60.1399,60.2095,214800.0
2020-04-09 14:45:00,60.6,60.6,60.31,60.32,141000.0,60.2393,60.2393,59.9511,59.961,141000.0
2020-04-09 14:50:00,60.32,60.38,60.16,60.16,420000.0,59.961,60.0206,59.8019,59.8019,420000.0
2020-04-09 14:55:00,60.18,60.3,60.16,60.3,265120.0,59.8218,59.9411,59.8019,59.9411,265120.0
2020-04-09 15:00:00,60.33,60.33,60.18,60.26,150380.0,59.9709,59.9709,59.8218,59.9013,150380.0
2020-04-09 15:05:00,60.28,60.47,60.23,60.46,217160.0,59.9212,60.1101,59.8715,60.1002,217160.0
2020-04-09 15:10:00,60.45,60.5,60.39,60.45,258340.0,60.0902,60.1399,60.0306,60.0902,258340.0
2020-04-09 15:15:00,60.45,60.48,60.25,60.25,324500.0,60.0902,60.12,59.8914,59.8914,324500.0
2020-04-09 15:20:00,60.25,60.27,60.08,60.16,362780.0,59.8914,59.9113,59.7224,59.8019,362780.0
2020-04-09 15:25:00,60.18,60.29,60.18,60.26,269620.0,59.8218,59.9312,59.8218,59.9013,269620.0
2020-04-09 15:30:00,60.28,60.34,60.23,60.33,344240.0,59.9212,59.9809,59.8715,59.9709,344240.0
2020-04-09 15:35:00,60.33,60.44,60.24,60.4,566960.0,59.9709,60.0803,59.8815,60.0405,566960.0
2020-04-09 15:40:00,60.4,60.4,60.27,60.38,495640.0,60.0405,60.0405,59.9113,60.0206,495640.0
2020-04-09 15:45:00,60.4,60.46,60.23,60.23,395860.0,60.0405,60.1002,59.8715,59.8715,395860.0
2020-04-09 15:50:00,60.27,60.42,60.15,60.38,779360.0,59.9113,60.0604,59.792,60.0206,779360.0
2020-04-09 15:55:00,60.4,60.63,60.35,60.6,1328700.0,60.0405,60.2691,59.9908,60.2393,1328700.0
2020-04-13 09:30:00,60.46,60.46,60.24,60.41,777780.0,60.1002,60.1002,59.8815,60.0505,777780.0
2020-04-13 09:35:00,60.36,60.94,60.33,60.79,434680.0,60.0008,60.5773,59.9709,60.4282,434680.0
2020-04-13 09:40:00,60.77,60.77,60.46,60.59,251180.0,60.4083,60.4083,60.1002,60.2294,251180.0
2020-04-13 09:45:00,60.49,60.49,60.15,60.15,398360.0,60.13,60.13,59.792,59.792,398360.0
2020-04-13 09:50:00,60.18,60.28,60.1,60.11,413120.0,59.8218,59.9212,59.7423,59.7522,413120.0
2020-04-13 09:55:00,60.1,60.16,59.92,59.93,293320.0,59.7423,59.8019,59.5634,59.5733,293320.0
2020-04-13 10:00:00,59.97,60.0,59.89,59.96,364240.0,59.6131,59.6429,59.5335,59.6031,364240.0
2020-04-13 10:05:00,59.95,60.01,59.88,60.01,383500.0,59.5932,59.6528,59.5236,59.6528,383500.0
2020-04-13 10:10:00,60.02,60.07,59.9,59.98,212780.0,59.6628,59.7125,59.5435,59.623,212780.0
2020-04-13 10:15:00,59.96,60.01,59.8,59.81,345060.0,59.6031,59.6528,59.4441,59.454,345060.0
2020-04-13 10:20:00,59.84,59.87,59.65,59.65,347760.0,59.4838,59.5137,59.295,59.295,347760.0
2020-04-13 10:25:00,59.63,59.85,59.57,59.81,380200.0,59.2751,59.4938,59.2155,59.454,380200.0
2020-04-13 10:30:00,59.79,59.95,59.75,59.88,220600.0,59.4341,59.5932,59.3944,59.5236,220600.0
2020-04-13 10:35:00,59.94,59.94,59.71,59.71,227080.0,59.5833,59.5833,59.3546,59.3546,227080.0
2020-04-13 10:40:00,59.72,59.82,59.65,59.69,188960.0,59.3646,59.464,59.295,59.3347,188960.0
2020-04-13 10:45:00,59.73,59.77,59.7,59.71,210720.0,59.3745,59.4143,59.3447,59.3546,210720.0
2020-04-13 10:50:00,59.73,59.78,59.55,59.6,172720.0,59.3745,59.4242,59.1956,59.2453,172720.0
2020-04-13 10:55:00,59.59,59.7,59.55,59.69,167400.0,59.2353,59.3447,59.1956,59.3347,167400.0
2020-04-13 11:00:00,59.66,59.68,59.46,59.55,513540.0,59.3049,59.3248,59.1061,59.1956,513540.0
2020-04-13 11:05:00,59.51,59.53,59.38,59.45,181800.0,59.1558,59.1757,59.0266,59.0962,181800.0
2020-04-13 11:10:00,59.4,59.54,59.4,59.52,171520.0,59.0465,59.1856,59.0465,59.1658,171520.0
2020-04-13 11:15:00,59.55,59.7,59.55,59.63,193200.0,59.1956,59.3447,59.1956,59.2751,193200.0
2020-04-13 11:20:00,59.66,59.89,59.59,59.87,218920.0,59.3049,59.5335,59.2353,59.5137,218920.0
2020-04-13 11:25:00,59.87,60.0,59.86,59.98,190880.0,59.5137,59.6429,59.5037,59.623,190880.0
2020-04-13 11:30:00,59.98,60.0,59.8,59.88,145580.0,59.623,59.6429,59.4441,59.5236,145580.0
2020-04-13 11:35:00,59.86,59.99,59.86,59.92,103680.0,59.5037,59.633,59.5037,59.5634,103680.0
2020-04-13 11:40:00,59.89,59.94,59.82,59.88,104280.0,59.5335,59.5833,59.464,59.5236,104280.0
2020-04-13 11:45:00,59.91,60.08,59.91,60.07,123000.0,59.5534,59.7224,59.5534,59.7125,123000.0
2020-04-13 11:50:00,60.06,60.1,59.99,60.05,206700.0,59.7025,59.7423,59.633,59.6926,206700.0
2020-04-13 11:55:00,60.02,60.07,59.95,59.96,131320.0,59.6628,59.7125,59.5932,59.6031,131320.0
2020-04-13 12:00:00,59.99,60.13,59.94,60.05,223500.0,59.633,59.7721,59.5833,59.6926,223500.0
2020-04-13 12:05:00,60.07,60.08,60.0,60.0,192260.0,59.7125,59.7224,59.6429,59.6429,192260.0
2020-04-13 12:10:00,59.99,60.05,59.96,60.02,172140.0,59.633,59.6926,59.6031,59.6628,172140.0
2020-04-13 12:15:00,60.02,60.05,59.95,59.95,156920.0,59.6628,59.6926,59.5932,59.5932,156920.0
2020-04-13 12:20:00,59.97,60.01,59.9,59.95,109960.0,59.6131,59.6528,59.5435,59.5932,109960.0
2020-04-13 12:25:00,59.93,60.01,59.88,59.88,122620.0,59.5733,59.6528,59.5236,59.5236,122620.0
2020-04-13 12:30:00,59.9,59.9,59.78,59.82,150260.0,59.5435,59.5435,59.4242,59.464,150260.0
2020-04-13 12:35:00,59.84,59.9,59.79,59.85,91600.0,59.4838,59.5435,59.4341,59.4938,91600.0
2020-04-13 12:40:00,59.86,59.91,59.85,59.89,70880.0,59.5037,59.5534,59.4938,59.5335,70880.0
2020-04-13 12:45:00,59.9,59.95,59.89,59.92,160460.0,59.5435,59.5932,59.5335,59.5634,160460.0
2020-04-13 12:50:00,59.91,59.91,59.75,59.75,120680.0,59.5534,59.5534,59.3944,59.3944,120680.0
2020-04-13 12:55:00,59.78,59.84,59.76,59.78,134900.0,59.4242,59.4838,59.4043,59.4242,134900.0
2020-04-13 13:00:00,59.79,59.79,59.71,59.72,107020.0,59.4341,59.4341,59.3546,59.3646,107020.0
2020-04-13 13:05:00,59.75,59.76,59.71,59.75,89520.0,59.3944,59.4043,59.3546,59.3944,89520.0
2020-04-13 13:10:00,59.75,59.75,59.57,59.64,139900.0,59.3944,59.3944,59.2155,59.285,139900.0
2020-04-13 13:15:00,59.64,59.67,59.6,59.66,24200.0,59.285,59.3149,59.2453,59.3049,24200.0
2020-04-13 13:20:00,59.68,59.7,59.65,59.65,36700.0,59.3248,59.3447,59.295,59.295,36700.0
2020-04-13 13:25:00,59.66,59.73,59.62,59.73,103760.0,59.3049,59.3745,59.2652,59.3745,103760.0
2020-04-13 13:30:00,59.7,59.87,59.69,59.84,72520.0,59.3447,59.5137,59.3347,59.4838,72520.0
2020-04-13 13:35:00,59.86,59.95,59.81,59.88,158420.0,59.5037,59.5932,59.454,59.5236,158420.0
2020-04-13 13:40:00,59.91,59.93,59.88,59.9,74000.0,59.5534,59.5733,59.5236,59.5435,74000.0
2020-04-13 13:45:00,59.9,59.93,59.83,59.86,169440.0,59.5435,59.5733,59.4739,59.5037,169440.0
2020-04-13 13:50:00,59.88,59.96,59.86,59.96,133080.0,59.5236,59.6031,59.5037,59.6031,133080.0
2020-04-13 13:55:00,59.98,60.05,59.95,59.98,116640.0,59.623,59.6926,59.5932,59.623,116640.0
2020-04-13 14:00:00,59.99,60.07,59.98,60.02,87520.0,59.633,59.7125,59.623,59.6628,87520.0
2020-04-13 14:05:00,60.03,60.1,60.03,60.04,102220.0,59.6727,59.7423,59.6727,59.6827,102220.0
2020-04-13 14:10:00,60.03,60.05,59.91,59.93,135180.0,59.6727,59.6926,59.5534,59.5733,135180.0
2020-04-13 14:15:00,59.93,59.99,59.9,59.98,154000.0,59.5733,59.633,59.5435,59.623,154000.0
2020-04-13 14:20:00,59.96,59.98,59.85,59.92,132520.0,59.6031,59.623,59.4938,59.5634,132520.0
2020-04-13 14:25:00,59.95,59.95,59.75,59.9,117240.0,59.5932,59.5932,59.3944,59.5435,117240.0
2020-04-13 14:30:00,59.93,60.0,59.9,59.98,99520.0,59.5733,59.6429,59.5435,59.623,99520.0
2020-04-13 14:35:00,59.96,60.0,59.91,59.96,137160.0,59.6031,59.6429,59.5534,59.6031,137160.0
2020-04-13 14:40:00,59.92,59.94,59.85,59.89,109580.0,59.5634,59.5833,59.4938,59.5335,109580.0
2020-04-13 14:45:00,59.88,60.04,59.85,59.95,162180.0,59.5236,59.6827,59.4938,59.5932,162180.0
2020-04-13 14:50:00,59.95,59.99,59.9,59.91,66700.0,59.5932,59.633,59.5435,59.5534,66700.0
2020-04-13 14:55:00,59.92,59.97,59.91,59.93,78900.0,59.5634,59.6131,59.5534,59.5733,78900.0
2020-04-13 15:00:00,59.93,59.94,59.71,59.72,245180.0,59.5733,59.5833,59.3546,59.3646,245180.0
2020-04-13 15:05:00,59.75,59.79,59.71,59.73,138940.0,59.3944,59.4341,59.3546,59.3745,138940.0
2020-04-13 15:10:00,59.73,59.86,59.73,59.85,132840.0,59.3745,59.5037,59.3745,59.4938,132840.0
2020-04-13 15:15:00,59.82,60.04,59.79,60.01,172300.0,59.464,59.6827,59.4341,59.6528,172300.0
2020-04-13 15:20:00,60.03,60.12,59.99,60.05,223260.0,59.6727,59.7622,59.633,59.6926,223260.0
2020-04-13 15:25:00,60.04,60.18,60.0,60.16,157100.0,59.6827,59.8218,59.6429,59.8019,157100.0
2020-04-13 15:30:00,60.2,60.37,60.15,60.33,431520.0,59.8417,60.0107,59.792,59.9709,431520.0
2020-04-13 15:35:00,60.34,60.36,60.17,60.26,289020.0,59.9809,60.0008,59.8119,59.9013,289020.0
2020-04-13 15:40:00,60.32,60.36,60.17,60.35,265140.0,59.961,60.0008,59.8119,59.9908,265140.0
2020-04-13 15:45:00,60.35,60.68,60.3,60.68,683200.0,59.9908,60.3188,59.9411,60.3188,683200.0
2020-04-13 15:50:00,60.66,60.98,60.49,60.87,962820.0,60.299,60.6171,60.13,60.5077,962820.0
2020-04-13 15:55:00,60.89,61.03,60.8,60.9,1480220.0,60.5276,60.6668,60.4381,60.5375,1480220.0
2020-04-14 09:30:00,62.15,62.36,61.85,62.05,1344300.0,61.7801,61.9888,61.4819,61.6807,1344300.0
2020-04-14 09:35:00,62.03,62.29,61.91,62.11,938820.0,61.6608,61.9193,61.5415,61.7403,938820.0
2020-04-14 09:40:00,62.19,62.19,61.95,62.04,355160.0,61.8199,61.8199,61.5813,61.6708,355160.0
2020-04-14 09:45:00,62.04,62.14,62.0,62.1,424600.0,61.6708,61.7702,61.631,61.7304,424600.0
2020-04-14 09:50:00,62.11,62.42,62.11,62.28,524620.0,61.7403,62.0485,61.7403,61.9093,524620.0
2020-04-14 09:55:00,62.3,62.7,62.3,62.67,681580.0,61.9292,62.3268,61.9292,62.297,681580.0
2020-04-14 10:00:00,62.7,62.77,62.57,62.77,601840.0,62.3268,62.3964,62.1976,62.3964,601840.0
2020-04-14 10:05:00,62.72,62.84,62.65,62.65,512640.0,62.3467,62.466,62.2771,62.2771,512640.0
2020-04-14 10:10:00,62.65,62.86,62.62,62.76,499480.0,62.2771,62.4859,62.2473,62.3865,499480.0
2020-04-14 10:15:00,62.77,62.89,62.74,62.8,381480.0,62.3964,62.5157,62.3666,62.4262,381480.0
2020-04-14 10:20:00,62.8,62.94,62.79,62.83,362060.0,62.4262,62.5654,62.4163,62.4561,362060.0
2020-04-14 10:25:00,62.83,62.86,62.69,62.77,422820.0,62.4561,62.4859,62.3169,62.3964,422820.0
2020-04-14 10:30:00,62.79,62.82,62.57,62.59,381860.0,62.4163,62.4461,62.1976,62.2175,381860.0
2020-04-14 10:35:00,62.63,62.75,62.59,62.73,528260.0,62.2572,62.3765,62.2175,62.3566,528260.0
2020-04-14 10:40:00,62.74,62.84,62.7,62.82,309740.0,62.3666,62.466,62.3268,62.4461,309740.0
2020-04-14 10:45:00,62.82,62.87,62.76,62.8,334380.0,62.4461,62.4958,62.3865,62.4262,334380.0
2020-04-14 10:50:00,62.8,62.85,62.7,62.7,222360.0,62.4262,62.4759,62.3268,62.3268,222360.0
2020-04-14 10:55:00,62.73,62.78,62.64,62.65,235260.0,62.3566,62.4063,62.2672,62.2771,235260.0
2020-04-14 11:00:00,62.65,62.88,62.65,62.73,248960.0,62.2771,62.5058,62.2771,62.3566,248960.0
2020-04-14 11:05:00,62.72,62.75,62.4,62.44,319880.0,62.3467,62.3765,62.0286,62.0684,319880.0
2020-04-14 11:10:00,62.45,62.6,62.4,62.51,362800.0,62.0783,62.2274,62.0286,62.138,362800.0
2020-04-14 11:15:00,62.54,62.55,62.33,62.34,318980.0,62.1678,62.1777,61.959,61.969,318980.0
2020-04-14 11:20:00,62.33,62.52,62.32,62.52,179020.0,61.959,62.1479,61.9491,62.1479,179020.0
2020-04-14 11:25:00,62.54,62.58,62.47,62.5,160540.0,62.1678,62.2075,62.0982,62.128,160540.0
2020-04-14 11:30:00,62.49,62.75,62.49,62.7,142520.0,62.1181,62.3765,62.1181,62.3268,142520.0
2020-04-14 11:35:00,62.68,62.75,62.62,62.73,258160.0,62.3069,62.3765,62.2473,62.3566,258160.0
2020-04-14 11:40:00,62.71,62.81,62.67,62.8,177900.0,62.3368,62.4362,62.297,62.4262,177900.0
2020-04-14 11:45:00,62.77,62.86,62.71,62.83,122340.0,62.3964,62.4859,62.3368,62.4561,122340.0
2020-04-14 11:50:00,62.85,62.87,62.76,62.8,178940.0,62.4759,62.4958,62.3865,62.4262,178940.0
2020-04-14 11:55:00,62.79,62.84,62.73,62.83,133180.0,62.4163,62.466,62.3566,62.4561,133180.0
2020-04-14 12:00:00,62.85,62.94,62.85,62.89,197560.0,62.4759,62.5654,62.4759,62.5157,197560.0
2020-04-14 12:05:00,62.88,62.94,62.87,62.93,110320.0,62.5058,62.5654,62.4958,62.5555,110320.0
2020-04-14 12:10:00,62.92,62.95,62.87,62.87,150000.0,62.5455,62.5753,62.4958,62.4958,150000.0
2020-04-14 12:15:00,62.88,63.13,62.88,63.11,267400.0,62.5058,62.7543,62.5058,62.7344,267400.0
2020-04-14 12:20:00,63.12,63.4,63.12,63.39,495560.0,62.7443,63.0227,62.7443,63.0127,495560.0
2020-04-14 12:25:00,63.38,63.42,63.23,63.26,318580.0,63.0028,63.0425,62.8537,62.8835,318580.0
2020-04-14 12:30:00,63.29,63.38,63.28,63.31,226940.0,62.9133,63.0028,62.9034,62.9332,226940.0
2020-04-14 12:35:00,63.33,63.38,63.3,63.34,186760.0,62.9531,63.0028,62.9233,62.963,186760.0
2020-04-14 12:40:00,63.34,63.48,63.33,63.48,276440.0,62.963,63.1022,62.9531,63.1022,276440.0
2020-04-14 12:45:00,63.47,63.57,63.4,63.57,262440.0,63.0922,63.1916,63.0227,63.1916,262440.0
2020-04-14 12:50:00,63.58,63.74,63.52,63.71,282160.0,63.2016,63.3606,63.1419,63.3308,282160.0
2020-04-14 12:55:00,63.75,63.75,63.59,63.63,256240.0,63.3706,63.3706,63.2115,63.2513,256240.0
2020-04-14 13:00:00,63.63,63.64,63.5,63.56,240780.0,63.2513,63.2612,63.1221,63.1817,240780.0
2020-04-14 13:05:00,63.54,63.67,63.53,63.62,144000.0,63.1618,63.2911,63.1519,63.2413,144000.0
2020-04-14 13:10:00,63.61,63.61,63.47,63.54,147420.0,63.2314,63.2314,63.0922,63.1618,147420.0
2020-04-14 13:15:00,63.54,63.56,63.46,63.47,134240.0,63.1618,63.1817,63.0823,63.0922,134240.0
2020-04-14 13:20:00,63.46,63.62,63.41,63.62,101220.0,63.0823,63.2413,63.0326,63.2413,101220.0
2020-04-14 13:25:00,63.59,63.67,63.56,63.59,178760.0,63.2115,63.2911,63.1817,63.2115,178760.0
2020-04-14 13:30:00,63.63,63.71,63.61,63.69,174160.0,63.2513,63.3308,63.2314,63.3109,174160.0
2020-04-14 13:35:00,63.69,63.7,63.59,63.66,104440.0,63.3109,63.3209,63.2115,63.2811,104440.0
2020-04-14 13:40:00,63.67,63.8,63.67,63.74,150220.0,63.2911,63.4203,63.2911,63.3606,150220.0
2020-04-14 13:45:00,63.77,63.84,63.75,63.81,101000.0,63.3905,63.46,63.3706,63.4302,101000.0
2020-04-14 13:50:00,63.81,63.85,63.73,63.85,137720.0,63.4302,63.47,63.3507,63.47,137720.0
2020-04-14 13:55:00,63.82,63.92,63.79,63.92,152320.0,63.4402,63.5396,63.4103,63.5396,152320.0
2020-04-14 14:00:00,63.93,63.94,63.81,63.84,138000.0,63.5495,63.5594,63.4302,63.46,138000.0
2020-04-14 14:05:00,63.83,63.85,63.73,63.77,231500.0,63.4501,63.47,63.3507,63.3905,231500.0
2020-04-14 14:10:00,63.77,63.82,63.7,63.77,166320.0,63.3905,63.4402,63.3209,63.3905,166320.0
2020-04-14 14:15:00,63.79,63.9,63.75,63.9,170920.0,63.4103,63.5197,63.3706,63.5197,170920.0
2020-04-14 14:20:00,63.9,64.1,63.89,64.06,315460.0,63.5197,63.7185,63.5097,63.6787,315460.0
2020-04-14 14:25:00,64.07,64.07,63.97,64.01,191900.0,63.6887,63.6887,63.5893,63.629,191900.0
2020-04-14 14:30:00,64.01,64.02,63.9,63.94,238840.0,63.629,63.639,63.5197,63.5594,238840.0
2020-04-14 14:35:00,63.96,64.01,63.93,63.96,280000.0,63.5793,63.629,63.5495,63.5793,280000.0
2020-04-14 14:40:00,63.96,63.99,63.84,63.88,231740.0,63.5793,63.6091,63.46,63.4998,231740.0
2020-04-14 14:45:00,63.9,63.94,63.84,63.88,188060.0,63.5197,63.5594,63.46,63.4998,188060.0
2020-04-14 14:50:00,63.88,63.98,63.88,63.96,102180.0,63.4998,63.5992,63.4998,63.5793,102180.0
2020-04-14 14:55:00,63.95,64.07,63.95,64.01,169540.0,63.5694,63.6887,63.5694,63.629,169540.0
2020-04-14 15:00:00,64.01,64.01,63.78,63.78,191880.0,63.629,63.629,63.4004,63.4004,191880.0
2020-04-14 15:05:00,63.76,63.79,63.61,63.67,223900.0,63.3805,63.4103,63.2314,63.2911,223900.0
2020-04-14 15:10:00,63.7,63.73,63.64,63.71,293060.0,63.3209,63.3507,63.2612,63.3308,293060.0
2020-04-14 15:15:00,63.68,63.74,63.56,63.72,223060.0,63.301,63.3606,63.1817,63.3408,223060.0
2020-04-14 15:20:00,63.72,63.86,63.65,63.82,223120.0,63.3408,63.4799,63.2712,63.4402,223120.0
2020-04-14 15:25:00,63.84,63.94,63.78,63.86,261660.0,63.46,63.5594,63.4004,63.4799,261660.0
2020-04-14 15:30:00,63.85,63.96,63.82,63.96,309940.0,63.47,63.5793,63.4402,63.5793,309940.0
2020-04-14 15:35:00,63.94,64.03,63.82,63.95,434140.0,63.5594,63.6489,63.4402,63.5694,434140.0
2020-04-14 15:40:00,63.95,63.99,63.7,63.73,300960.0,63.5694,63.6091,63.3209,63.3507,300960.0
2020-04-14 15:45:00,63.68,63.94,63.65,63.86,327820.0,63.301,63.5594,63.2712,63.4799,327820.0
2020-04-14 15:50:00,63.85,63.89,63.52,63.52,918140.0,63.47,63.5097,63.1419,63.1419,918140.0
2020-04-14 15:55:00,63.52,63.52,63.3,63.46,1157460.0,63.1419,63.1419,62.9233,63.0823,1157460.0
2020-04-15 09:30:00,62.42,62.64,62.28,62.54,1137200.0,62.0485,62.2672,61.9093,62.1678,1137200.0
2020-04-15 09:35:00,62.53,62.88,62.49,62.87,255140.0,62.1578,62.5058,62.1181,62.4958,255140.0
2020-04-15 09:40:00,62.81,62.84,62.37,62.37,324820.0,62.4362,62.466,61.9988,61.9988,324820.0
2020-04-15 09:45:00,62.36,62.36,62.08,62.1,413960.0,61.9888,61.9888,61.7105,61.7304,413960.0
2020-04-15 09:50:00,62.11,62.21,62.02,62.13,346260.0,61.7403,61.8397,61.6509,61.7602,346260.0
2020-04-15 09:55:00,62.14,62.24,62.03,62.16,164340.0,61.7702,61.8696,61.6608,61.79,164340.0
2020-04-15 10:00:00,62.21,62.31,62.15,62.29,203200.0,61.8397,61.9391,61.7801,61.9193,203200.0
2020-04-15 10:05:00,62.2,62.34,62.17,62.34,191180.0,61.8298,61.969,61.8,61.969,191180.0
2020-04-15 10:10:00,62.34,62.5,62.29,62.46,245820.0,61.969,62.128,61.9193,62.0883,245820.0
2020-04-15 10:15:00,62.43,62.45,62.2,62.2,150900.0,62.0584,62.0783,61.8298,61.8298,150900.0
2020-04-15 10:20:00,62.25,62.39,62.22,62.39,215020.0,61.8795,62.0187,61.8497,62.0187,215020.0
2020-04-15 10:25:00,62.38,62.45,62.35,62.4,154760.0,62.0087,62.0783,61.9789,62.0286,154760.0
2020-04-15 10:30:00,62.4,62.55,62.36,62.51,288740.0,62.0286,62.1777,61.9888,62.138,288740.0
2020-04-15 10:35:00,62.49,62.54,62.37,62.39,191000.0,62.1181,62.1678,61.9988,62.0187,191000.0
2020-04-15 10:40:00,62.39,62.48,62.33,62.42,185400.0,62.0187,62.1081,61.959,62.0485,185400.0
2020-04-15 10:45:00,62.49,62.65,62.47,62.62,174180.0,62.1181,62.2771,62.0982,62.2473,174180.0
2020-04-15 10:50:00,62.62,62.65,62.54,62.58,134420.0,62.2473,62.2771,62.1678,62.2075,134420.0
2020-04-15 10:55:00,62.61,62.75,62.6,62.66,160740.0,62.2374,62.3765,62.2274,62.2871,160740.0
2020-04-15 11:00:00,62.63,62.7,62.46,62.54,250420.0,62.2572,62.3268,62.0883,62.1678,250420.0
2020-04-15 11:05:00,62.52,62.53,62.46,62.49,132240.0,62.1479,62.1578,62.0883,62.1181,132240.0
2020-04-15 11:10:00,62.52,62.65,62.5,62.61,143280.0,62.1479,62.2771,62.128,62.2374,143280.0
2020-04-15 11:15:00,62.6,62.63,62.47,62.48,175640.0,62.2274,62.2572,62.0982,62.1081,175640.0
2020-04-15 11:20:00,62.48,62.49,62.31,62.31,486480.0,62.1081,62.1181,61.9391,61.9391,486480.0
2020-04-15 11:25:00,62.3,62.53,62.29,62.52,133120.0,61.9292,62.1578,61.9193,62.1479,133120.0
2020-04-15 11:30:00,62.52,62.64,62.52,62.59,106060.0,62.1479,62.2672,62.1479,62.2175,106060.0
2020-04-15 11:35:00,62.57,62.58,62.44,62.44,96780.0,62.1976,62.2075,62.0684,62.0684,96780.0
2020-04-15 11:40:00,62.47,62.54,62.44,62.52,111520.0,62.0982,62.1678,62.0684,62.1479,111520.0
2020-04-15 11:45:00,62.47,62.55,62.43,62.49,109940.0,62.0982,62.1777,62.0584,62.1181,109940.0
2020-04-15 11:50:00,62.52,62.56,62.5,62.55,78000.0,62.1479,62.1877,62.128,62.1777,78000.0
2020-04-15 11:55:00,62.53,62.59,62.49,62.51,125240.0,62.1578,62.2175,62.1181,62.138,125240.0
2020-04-15 12:00:00,62.5,62.72,62.5,62.7,146820.0,62.128,62.3467,62.128,62.3268,146820.0
2020-04-15 12:05:00,62.69,62.7,62.6,62.61,92000.0,62.3169,62.3268,62.2274,62.2374,92000.0
2020-04-15 12:10:00,62.59,62.64,62.55,62.56,136480.0,62.2175,62.2672,62.1777,62.1877,136480.0
2020-04-15 12:15:00,62.58,62.61,62.53,62.53,62000.0,62.2075,62.2374,62.1578,62.1578,62000.0
2020-04-15 12:20:00,62.53,62.68,62.53,62.59,91340.0,62.1578,62.3069,62.1578,62.2175,91340.0
2020-04-15 12:25:00,62.61,62.79,62.61,62.75,52000.0,62.2374,62.4163,62.2374,62.3765,52000.0
2020-04-15 12:30:00,62.74,62.97,62.73,62.95,154000.0,62.3666,62.5952,62.3566,62.5753,154000.0
2020-04-15 12:35:00,62.97,63.04,62.94,63.02,81400.0,62.5952,62.6648,62.5654,62.6449,81400.0
2020-04-15 12:40:00,63.0,63.09,62.91,63.03,116700.0,62.625,62.7145,62.5356,62.6549,116700.0
2020-04-15 12:45:00,62.99,63.11,62.97,63.11,120220.0,62.6151,62.7344,62.5952,62.7344,120220.0
2020-04-15 12:50:00,63.12,63.21,63.08,63.14,178360.0,62.7443,62.8338,62.7046,62.7642,178360.0
2020-04-15 12:55:00,63.15,63.2,63.07,63.2,72000.0,62.7741,62.8238,62.6946,62.8238,72000.0
2020-04-15 13:00:00,63.15,63.19,63.12,63.14,155000.0,62.7741,62.8139,62.7443,62.7642,155000.0
2020-04-15 13:05:00,63.13,63.14,63.04,63.06,148500.0,62.7543,62.7642,62.6648,62.6847,148500.0
2020-04-15 13:10:00,63.07,63.14,63.06,63.13,110940.0,62.6946,62.7642,62.6847,62.7543,110940.0
2020-04-15 13:15:00,63.11,63.22,63.07,63.22,130380.0,62.7344,62.8437,62.6946,62.8437,130380.0
2020-04-15 13:20:00,63.18,63.19,63.07,63.11,86840.0,62.804,62.8139,62.6946,62.7344,86840.0
2020-04-15 13:25:00,63.13,63.13,63.07,63.1,54540.0,62.7543,62.7543,62.6946,62.7244,54540.0
2020-04-15 13:30:00,63.09,63.09,63.04,63.09,25560.0,62.7145,62.7145,62.6648,62.7145,25560.0
2020-04-15 13:35:00,63.09,63.12,63.05,63.08,65420.0,62.7145,62.7443,62.6747,62.7046,65420.0
2020-04-15 13:40:00,63.07,63.21,63.06,63.19,104740.0,62.6946,62.8338,62.6847,62.8139,104740.0
2020-04-15 13:45:00,63.22,63.28,63.16,63.25,94720.0,62.8437,62.9034,62.7841,62.8736,94720.0
2020-04-15 13:50:00,63.27,63.35,63.27,63.28,90000.0,62.8934,62.973,62.8934,62.9034,90000.0
2020-04-15 13:55:00,63.28,63.3,63.17,63.19,90160.0,62.9034,62.9233,62.794,62.8139,90160.0
2020-04-15 14:00:00,63.21,63.28,63.19,63.22,108000.0,62.8338,62.9034,62.8139,62.8437,108000.0
2020-04-15 14:05:00,63.24,63.32,63.22,63.23,126580.0,62.8636,62.9431,62.8437,62.8537,126580.0
2020-04-15 14:10:00,63.23,63.44,63.22,63.44,126280.0,62.8537,63.0624,62.8437,63.0624,126280.0
2020-04-15 14:15:00,63.41,63.55,63.38,63.52,159500.0,63.0326,63.1718,63.0028,63.1419,159500.0
2020-04-15 14:20:00,63.53,63.73,63.52,63.67,203800.0,63.1519,63.3507,63.1419,63.2911,203800.0
2020-04-15 14:25:00,63.73,63.73,63.5,63.64,89320.0,63.3507,63.3507,63.1221,63.2612,89320.0
2020-04-15 14:30:00,63.63,63.63,63.51,63.62,134840.0,63.2513,63.2513,63.132,63.2413,134840.0
2020-04-15 14:35:00,63.58,63.74,63.58,63.73,97680.0,63.2016,63.3606,63.2016,63.3507,97680.0
2020-04-15 14:40:00,63.7,63.76,63.68,63.71,183800.0,63.3209,63.3805,63.301,63.3308,183800.0
2020-04-15 14:45:00,63.66,63.78,63.66,63.74,122980.0,63.2811,63.4004,63.2811,63.3606,122980.0
2020-04-15 14:50:00,63.71,63.75,63.66,63.73,86220.0,63.3308,63.3706,63.2811,63.3507,86220.0
2020-04-15 14:55:00,63.76,63.93,63.76,63.92,207760.0,63.3805,63.5495,63.3805,63.5396,207760.0
2020-04-15 15:00:00,63.91,64.02,63.86,63.86,224020.0,63.5296,63.639,63.4799,63.4799,224020.0
2020-04-15 15:05:00,63.87,63.87,63.68,63.71,203920.0,63.4899,63.4899,63.301,63.3308,203920.0
2020-04-15 15:10:00,63.68,63.72,63.65,63.65,221760.0,63.301,63.3408,63.2712,63.2712,221760.0
2020-04-15 15:15:00,63.67,63.78,63.61,63.78,159820.0,63.2911,63.4004,63.2314,63.4004,159820.0
2020-04-15 15:20:00,63.77,63.79,63.62,63.62,171200.0,63.3905,63.4103,63.2413,63.2413,171200.0
2020-04-15 15:25:00,63.64,63.65,63.34,63.41,320320.0,63.2612,63.2712,62.963,63.0326,320320.0
2020-04-15 15:30:00,63.44,63.52,63.37,63.4,196340.0,63.0624,63.1419,62.9928,63.0227,196340.0
2020-04-15 15:35:00,63.41,63.57,63.32,63.49,211100.0,63.0326,63.1916,62.9431,63.1121,211100.0
2020-04-15 15:40:00,63.49,63.49,63.22,63.32,339760.0,63.1121,63.1121,62.8437,62.9431,339760.0
2020-04-15 15:45:00,63.3,63.5,63.3,63.32,287900.0,62.9233,63.1221,62.9233,62.9431,287900.0
2020-04-15 15:50:00,63.29,63.33,63.02,63.02,687880.0,62.9133,62.9531,62.6449,62.6449,687880.0
2020-04-15 15:55:00,63.03,63.17,62.96,63.15,1348160.0,62.6549,62.794,62.5853,62.7741,1348160.0
2020-04-16 09:30:00,63.65,63.95,63.6,63.79,921580.0,63.2712,63.5694,63.2215,63.4103,921580.0
2020-04-16 09:35:00,63.89,63.89,63.4,63.44,437460.0,63.5097,63.5097,63.0227,63.0624,437460.0
2020-04-16 09:40:00,63.46,63.6,63.35,63.43,330260.0,63.0823,63.2215,62.973,63.0525,330260.0
2020-04-16 09:45:00,63.41,63.56,63.4,63.55,315920.0,63.0326,63.1817,63.0227,63.1718,315920.0
2020-04-16 09:50:00,63.54,63.56,63.41,63.44,186600.0,63.1618,63.1817,63.0326,63.0624,186600.0
2020-04-16 09:55:00,63.45,63.51,63.23,63.25,377040.0,63.0724,63.132,62.8537,62.8736,377040.0
2020-04-16 10:00:00,63.3,63.32,62.77,62.77,318080.0,62.9233,62.9431,62.3964,62.3964,318080.0
2020-04-16 10:05:00,62.76,63.0,62.7,62.84,240960.0,62.3865,62.625,62.3268,62.466,240960.0
2020-04-16 10:10:00,62.81,62.88,62.51,62.68,529640.0,62.4362,62.5058,62.138,62.3069,529640.0
2020-04-16 10:15:00,62.65,62.89,62.65,62.85,213540.0,62.2771,62.5157,62.2771,62.4759,213540.0
2020-04-16 10:20:00,62.82,63.08,62.78,63.07,351840.0,62.4461,62.7046,62.4063,62.6946,351840.0
2020-04-16 10:25:00,63.04,63.08,62.96,63.02,320440.0,62.6648,62.7046,62.5853,62.6449,320440.0
2020-04-16 10:30:00,63.01,63.07,62.9,63.04,297600.0,62.635,62.6946,62.5256,62.6648,297600.0
2020-04-16 10:35:00,63.05,63.06,62.8,62.92,551120.0,62.6747,62.6847,62.4262,62.5455,551120.0
2020-04-16 10:40:00,62.94,63.25,62.86,63.24,561820.0,62.5654,62.8736,62.4859,62.8636,561820.0
2020-04-16 10:45:00,63.23,63.3,63.18,63.23,234480.0,62.8537,62.9233,62.804,62.8537,234480.0
2020-04-16 10:50:00,63.23,63.28,63.11,63.16,223220.0,62.8537,62.9034,62.7344,62.7841,223220.0
2020-04-16 10:55:00,63.19,63.29,63.1,63.23,266780.0,62.8139,62.9133,62.7244,62.8537,266780.0
2020-04-16 11:00:00,63.25,63.26,63.09,63.1,265560.0,62.8736,62.8835,62.7145,62.7244,265560.0
2020-04-16 11:05:00,63.11,63.16,63.05,63.06,345200.0,62.7344,62.7841,62.6747,62.6847,345200.0
2020-04-16 11:10:00,63.07,63.1,62.96,62.96,342560.0,62.6946,62.7244,62.5853,62.5853,342560.0
2020-04-16 11:15:00,63.0,63.22,62.98,63.22,328400.0,62.625,62.8437,62.6052,62.8437,328400.0
2020-04-16 11:20:00,63.2,63.41,63.18,63.41,243840.0,62.8238,63.0326,62.804,63.0326,243840.0
2020-04-16 11:25:00,63.4,63.53,63.37,63.47,238800.0,63.0227,63.1519,62.9928,63.0922,238800.0
2020-04-16 11:30:00,63.45,63.5,63.3,63.3,215640.0,63.0724,63.1221,62.9233,62.9233,215640.0
2020-04-16 11:35:00,63.32,63.42,63.32,63.42,128200.0,62.9431,63.0425,62.9431,63.0425,128200.0
2020-04-16 11:40:00,63.41,63.59,63.4,63.5,185200.0,63.0326,63.2115,63.0227,63.1221,185200.0
2020-04-16 11:45:00,63.52,63.55,63.36,63.39,177540.0,63.1419,63.1718,62.9829,63.0127,177540.0
2020-04-16 11:50:00,63.4,63.61,63.37,63.6,95160.0,63.0227,63.2314,62.9928,63.2215,95160.0
2020-04-16 11:55:00,63.59,63.62,63.52,63.58,132000.0,63.2115,63.2413,63.1419,63.2016,132000.0
2020-04-16 12:00:00,63.55,63.63,63.38,63.4,207240.0,63.1718,63.2513,63.0028,63.0227,207240.0
2020-04-16 12:05:00,63.4,63.42,63.19,63.21,197580.0,63.0227,63.0425,62.8139,62.8338,197580.0
2020-04-16 12:10:00,63.15,63.26,63.14,63.14,127020.0,62.7741,62.8835,62.7642,62.7642,127020.0
2020-04-16 12:15:00,63.12,63.18,62.85,62.93,257580.0,62.7443,62.804,62.4759,62.5555,257580.0
2020-04-16 12:20:00,62.92,62.95,62.81,62.87,176000.0,62.5455,62.5753,62.4362,62.4958,176000.0
2020-04-16 12:25:00,62.84,62.9,62.71,62.85,205760.0,62.466,62.5256,62.3368,62.4759,205760.0
2020-04-16 12:30:00,62.8,62.82,62.49,62.56,484460.0,62.4262,62.4461,62.1181,62.1877,484460.0
2020-04-16 12:35:00,62.56,62.68,62.42,62.46,445240.0,62.1877,62.3069,62.0485,62.0883,445240.0
2020-04-16 12:40:00,62.45,62.6,62.4,62.6,394560.0,62.0783,62.2274,62.0286,62.2274,394560.0
2020-04-16 12:45:00,62.6,62.65,62.52,62.65,149920.0,62.2274,62.2771,62.1479,62.2771,149920.0
2020-04-16 12:50:00,62.65,62.72,62.59,62.61,133440.0,62.2771,62.3467,62.2175,62.2374,133440.0
2020-04-16 12:55:00,62.6,62.7,62.51,62.65,106980.0,62.2274,62.3268,62.138,62.2771,106980.0
2020-04-16 13:00:00,62.62,62.68,62.52,62.57,573860.0,62.2473,62.3069,62.1479,62.1976,573860.0
2020-04-16 13:05:00,62.54,62.65,62.54,62.58,89340.0,62.1678,62.2771,62.1678,62.2075,89340.0
2020-04-16 13:10:00,62.57,62.6,62.5,62.55,135060.0,62.1976,62.2274,62.128,62.1777,135060.0
2020-04-16 13:15:00,62.58,62.64,62.52,62.64,120860.0,62.2075,62.2672,62.1479,62.2672,120860.0
2020-04-16 13:20:00,62.62,62.66,62.56,62.63,129120.0,62.2473,62.2871,62.1877,62.2572,129120.0
2020-04-16 13:25:00,62.59,62.65,62.56,62.61,132800.0,62.2175,62.2771,62.1877,62.2374,132800.0
2020-04-16 13:30:00,62.6,62.63,62.51,62.53,127980.0,62.2274,62.2572,62.138,62.1578,127980.0
2020-04-16 13:35:00,62.54,62.6,62.43,62.44,172200.0,62.1678,62.2274,62.0584,62.0684,172200.0
2020-04-16 13:40:00,62.43,62.53,62.4,62.53,160720.0,62.0584,62.1578,62.0286,62.1578,160720.0
2020-04-16 13:45:00,62.54,62.68,62.54,62.55,131500.0,62.1678,62.3069,62.1678,62.1777,131500.0
2020-04-16 13:50:00,62.57,62.57,62.38,62.4,184840.0,62.1976,62.1976,62.0087,62.0286,184840.0
2020-04-16 13:55:00,62.39,62.42,62.27,62.4,405520.0,62.0187,62.0485,61.8994,62.0286,405520.0
2020-04-16 14:00:00,62.41,62.41,62.2,62.38,149060.0,62.0386,62.0386,61.8298,62.0087,149060.0
2020-04-16 14:05:00,62.38,62.46,62.27,62.42,138300.0,62.0087,62.0883,61.8994,62.0485,138300.0
2020-04-16 14:10:00,62.44,62.45,62.36,62.41,231940.0,62.0684,62.0783,61.9888,62.0386,231940.0
2020-04-16 14:15:00,62.42,62.45,62.3,62.3,317060.0,62.0485,62.0783,61.9292,61.9292,317060.0
2020-04-16 14:20:00,62.31,62.31,62.18,62.18,249300.0,61.9391,61.9391,61.8099,61.8099,249300.0
2020-04-16 14:25:00,62.18,62.44,62.15,62.37,303660.0,61.8099,62.0684,61.7801,61.9988,303660.0
2020-04-16 14:30:00,62.36,62.44,62.33,62.36,369320.0,61.9888,62.0684,61.959,61.9888,369320.0
2020-04-16 14:35:00,62.34,62.68,62.34,62.6,250800.0,61.969,62.3069,61.969,62.2274,250800.0
2020-04-16 14:40:00,62.6,62.64,62.48,62.53,209480.0,62.2274,62.2672,62.1081,62.1578,209480.0
2020-04-16 14:45:00,62.5,62.52,62.35,62.4,113000.0,62.128,62.1479,61.9789,62.0286,113000.0
2020-04-16 14:50:00,62.42,62.46,62.32,62.44,105040.0,62.0485,62.0883,61.9491,62.0684,105040.0
2020-04-16 14:55:00,62.47,62.55,62.43,62.52,162300.0,62.0982,62.1777,62.0584,62.1479,162300.0
2020-04-16 15:00:00,62.54,62.54,62.31,62.32,129540.0,62.1678,62.1678,61.9391,61.9491,129540.0
2020-04-16 15:05:00,62.33,62.35,62.2,62.24,170560.0,61.959,61.9789,61.8298,61.8696,170560.0
2020-04-16 15:10:00,62.29,62.29,62.13,62.21,239800.0,61.9193,61.9193,61.7602,61.8397,239800.0
2020-04-16 15:15:00,62.23,62.3,62.15,62.18,156220.0,61.8596,61.9292,61.7801,61.8099,156220.0
2020-04-16 15:20:00,62.19,62.35,62.18,62.35,162220.0,61.8199,61.9789,61.8099,61.9789,162220.0
2020-04-16 15:25:00,62.36,62.58,62.33,62.58,292140.0,61.9888,62.2075,61.959,62.2075,292140.0
2020-04-16 15:30:00,62.57,62.72,62.52,62.66,399800.0,62.1976,62.3467,62.1479,62.2871,399800.0
2020-04-16 15:35:00,62.69,62.78,62.61,62.69,204260.0,62.3169,62.4063,62.2374,62.3169,204260.0
2020-04-16 15:40:00,62.7,62.73,62.61,62.63,179440.0,62.3268,62.3566,62.2374,62.2572,179440.0
2020-04-16 15:45:00,62.66,62.69,62.58,62.64,244060.0,62.2871,62.3169,62.2075,62.2672,244060.0
2020-04-16 15:50:00,62.67,63.37,62.67,63.36,872720.0,62.297,62.9928,62.297,62.9829,872720.0
2020-04-16 15:55:00,63.36,63.36,63.11,63.17,1780040.0,62.9829,62.9829,62.7344,62.794,1780040.0
2020-04-17 09:30:00,64.28,64.51,63.88,63.93,2965660.0,63.8974,64.1261,63.4998,63.5495,2965660.0
2020-04-17 09:35:00,63.93,63.99,63.66,63.91,470100.0,63.5495,63.6091,63.2811,63.5296,470100.0
2020-04-17 09:40:00,63.91,64.05,63.8,64.0,296620.0,63.5296,63.6688,63.4203,63.6191,296620.0
2020-04-17 09:45:00,64.07,64.31,64.05,64.26,326500.0,63.6887,63.9272,63.6688,63.8775,326500.0
2020-04-17 09:50:00,64.23,64.31,64.15,64.23,281360.0,63.8477,63.9272,63.7682,63.8477,281360.0
2020-04-17 09:55:00,64.26,64.43,64.19,64.29,289820.0,63.8775,64.0465,63.808,63.9074,289820.0
2020-04-17 10:00:00,64.32,64.47,64.24,64.45,357720.0,63.9372,64.0863,63.8577,64.0664,357720.0
2020-04-17 10:05:00,64.47,64.68,64.46,64.68,298200.0,64.0863,64.295,64.0764,64.295,298200.0
2020-04-17 10:10:00,64.69,64.72,64.43,64.45,274240.0,64.305,64.3348,64.0465,64.0664,274240.0
2020-04-17 10:15:00,64.46,64.46,64.26,64.34,362160.0,64.0764,64.0764,63.8775,63.9571,362160.0
2020-04-17 10:20:00,64.36,64.42,64.3,64.31,161420.0,63.9769,64.0366,63.9173,63.9272,161420.0
2020-04-17 10:25:00,64.33,64.4,64.3,64.35,130440.0,63.9471,64.0167,63.9173,63.967,130440.0
2020-04-17 10:30:00,64.31,64.36,64.07,64.1,129560.0,63.9272,63.9769,63.6887,63.7185,129560.0
2020-04-17 10:35:00,64.11,64.13,63.88,63.94,238120.0,63.7284,63.7483,63.4998,63.5594,238120.0
2020-04-17 10:40:00,63.94,63.95,63.74,63.77,236060.0,63.5594,63.5694,63.3606,63.3905,236060.0
2020-04-17 10:45:00,63.77,63.78,63.56,63.6,161480.0,63.3905,63.4004,63.1817,63.2215,161480.0
2020-04-17 10:50:00,63.57,63.81,63.57,63.81,271580.0,63.1916,63.4302,63.1916,63.4302,271580.0
2020-04-17 10:55:00,63.82,63.84,63.77,63.79,169500.0,63.4402,63.46,63.3905,63.4103,169500.0
2020-04-17 11:00:00,63.8,64.02,63.79,63.97,207440.0,63.4203,63.639,63.4103,63.5893,207440.0
2020-04-17 11:05:00,63.98,64.03,63.92,64.0,229120.0,63.5992,63.6489,63.5396,63.6191,229120.0
2020-04-17 11:10:00,63.97,64.01,63.84,63.95,362500.0,63.5893,63.629,63.46,63.5694,362500.0
2020-04-17 11:15:00,63.92,63.99,63.9,63.96,153840.0,63.5396,63.6091,63.5197,63.5793,153840.0
2020-04-17 11:20:00,63.92,63.95,63.81,63.89,166780.0,63.5396,63.5694,63.4302,63.5097,166780.0
2020-04-17 11:25:00,63.87,63.87,63.75,63.81,218440.0,63.4899,63.4899,63.3706,63.4302,218440.0
2020-04-17 11:30:00,63.83,63.95,63.79,63.94,104860.0,63.4501,63.5694,63.4103,63.5594,104860.0
2020-04-17 11:35:00,63.98,64.01,63.92,64.0,167820.0,63.5992,63.629,63.5396,63.6191,167820.0
2020-04-17 11:40:00,64.02,64.2,63.97,64.17,152120.0,63.639,63.8179,63.5893,63.7881,152120.0
2020-04-17 11:45:00,64.19,64.23,64.17,64.23,127040.0,63.808,63.8477,63.7881,63.8477,127040.0
2020-04-17 11:50:00,64.17,64.3,64.1,64.21,140440.0,63.7881,63.9173,63.7185,63.8278,140440.0
2020-04-17 11:55:00,64.18,64.2,64.07,64.14,84000.0,63.798,63.8179,63.6887,63.7583,84000.0
2020-04-17 12:00:00,64.14,64.19,63.99,64.02,85340.0,63.7583,63.808,63.6091,63.639,85340.0
2020-04-17 12:05:00,64.07,64.09,63.92,63.93,161400.0,63.6887,63.7086,63.5396,63.5495,161400.0
2020-04-17 12:10:00,63.92,63.98,63.88,63.97,195200.0,63.5396,63.5992,63.4998,63.5893,195200.0
2020-04-17 12:15:00,63.97,64.09,63.96,64.09,131600.0,63.5893,63.7086,63.5793,63.7086,131600.0
2020-04-17 12:20:00,64.08,64.09,64.03,64.03,257980.0,63.6986,63.7086,63.6489,63.6489,257980.0
2020-04-17 12:25:00,64.03,64.03,63.87,63.97,72420.0,63.6489,63.6489,63.4899,63.5893,72420.0
2020-04-17 12:30:00,63.98,64.07,63.96,64.0,197760.0,63.5992,63.6887,63.5793,63.6191,197760.0
2020-04-17 12:35:00,64.0,64.05,63.96,63.99,94040.0,63.6191,63.6688,63.5793,63.6091,94040.0
2020-04-17 12:40:00,63.97,64.04,63.97,63.98,60740.0,63.5893,63.6589,63.5893,63.5992,60740.0
2020-04-17 12:45:00,63.99,64.1,63.97,64.1,84000.0,63.6091,63.7185,63.5893,63.7185,84000.0
2020-04-17 12:50:00,64.08,64.11,64.05,64.11,44040.0,63.6986,63.7284,63.6688,63.7284,44040.0
2020-04-17 12:55:00,64.09,64.13,64.06,64.09,93500.0,63.7086,63.7483,63.6787,63.7086,93500.0
2020-04-17 13:00:00,64.09,64.09,63.96,64.02,90840.0,63.7086,63.7086,63.5793,63.639,90840.0
2020-04-17 13:05:00,64.02,64.02,63.95,64.02,69000.0,63.639,63.639,63.5694,63.639,69000.0
2020-04-17 13:10:00,64.01,64.03,63.95,63.98,41400.0,63.629,63.6489,63.5694,63.5992,41400.0
2020-04-17 13:15:00,64.0,64.11,63.95,64.11,96000.0,63.6191,63.7284,63.5694,63.7284,96000.0
2020-04-17 13:20:00,64.06,64.06,63.87,63.9,95540.0,63.6787,63.6787,63.4899,63.5197,95540.0
2020-04-17 13:25:00,63.9,63.95,63.8,63.8,107060.0,63.5197,63.5694,63.4203,63.4203,107060.0
2020-04-17 13:30:00,63.79,63.89,63.79,63.8,58160.0,63.4103,63.5097,63.4103,63.4203,58160.0
2020-04-17 13:35:00,63.82,63.99,63.81,63.99,42000.0,63.4402,63.6091,63.4302,63.6091,42000.0
2020-04-17 13:40:00,63.98,64.04,63.94,64.03,84000.0,63.5992,63.6589,63.5594,63.6489,84000.0
2020-04-17 13:45:00,64.03,64.03,63.99,63.99,132060.0,63.6489,63.6489,63.6091,63.6091,132060.0
2020-04-17 13:50:00,64.02,64.05,63.99,64.01,103920.0,63.639,63.6688,63.6091,63.629,103920.0
2020-04-17 13:55:00,63.99,64.01,63.9,63.95,111260.0,63.6091,63.629,63.5197,63.5694,111260.0
2020-04-17 14:00:00,63.94,63.94,63.79,63.79,80300.0,63.5594,63.5594,63.4103,63.4103,80300.0
2020-04-17 14:05:00,63.77,63.91,63.75,63.88,85140.0,63.3905,63.5296,63.3706,63.4998,85140.0
2020-04-17 14:10:00,63.86,63.9,63.85,63.9,90260.0,63.4799,63.5197,63.47,63.5197,90260.0
2020-04-17 14:15:00,63.9,64.0,63.87,63.94,100240.0,63.5197,63.6191,63.4899,63.5594,100240.0
2020-04-17 14:20:00,63.95,63.98,63.91,63.91,95480.0,63.5694,63.5992,63.5296,63.5296,95480.0
2020-04-17 14:25:00,63.89,63.95,63.88,63.91,89060.0,63.5097,63.5694,63.4998,63.5296,89060.0
2020-04-17 14:30:00,63.89,63.89,63.73,63.74,127840.0,63.5097,63.5097,63.3507,63.3606,127840.0
2020-04-17 14:35:00,63.72,63.72,63.59,63.63,81120.0,63.3408,63.3408,63.2115,63.2513,81120.0
2020-04-17 14:40:00,63.62,63.77,63.58,63.73,94220.0,63.2413,63.3905,63.2016,63.3507,94220.0
2020-04-17 14:45:00,63.75,63.82,63.72,63.82,53720.0,63.3706,63.4402,63.3408,63.4402,53720.0
2020-04-17 14:50:00,63.82,63.87,63.82,63.85,82860.0,63.4402,63.4899,63.4402,63.47,82860.0
2020-04-17 14:55:00,63.87,63.9,63.84,63.9,131060.0,63.4899,63.5197,63.46,63.5197,131060.0
2020-04-17 15:00:00,63.89,63.93,63.87,63.9,117200.0,63.5097,63.5495,63.4899,63.5197,117200.0
2020-04-17 15:05:00,63.89,63.92,63.86,63.91,207580.0,63.5097,63.5396,63.4799,63.5296,207580.0
2020-04-17 15:10:00,63.92,63.97,63.89,63.95,147560.0,63.5396,63.5893,63.5097,63.5694,147560.0
2020-04-17 15:15:00,63.93,64.07,63.93,64.07,375240.0,63.5495,63.6887,63.5495,63.6887,375240.0
2020-04-17 15:20:00,64.05,64.08,63.98,64.0,213120.0,63.6688,63.6986,63.5992,63.6191,213120.0
2020-04-17 15:25:00,64.02,64.06,64.0,64.03,158860.0,63.639,63.6787,63.6191,63.6489,158860.0
2020-04-17 15:30:00,64.04,64.11,64.02,64.05,316660.0,63.6589,63.7284,63.639,63.6688,316660.0
2020-04-17 15:35:00,64.07,64.11,64.04,64.07,334500.0,63.6887,63.7284,63.6589,63.6887,334500.0
2020-04-17 15:40:00,64.09,64.14,64.04,64.07,371320.0,63.7086,63.7583,63.6589,63.6887,371320.0
2020-04-17 15:45:00,64.08,64.16,64.01,64.14,582360.0,63.6986,63.7781,63.629,63.7583,582360.0
2020-04-17 15:50:00,64.2,64.36,64.07,64.27,1199820.0,63.8179,63.9769,63.6887,63.8875,1199820.0
2020-04-17 15:55:00,64.25,64.3,63.95,64.16,1613180.0,63.8676,63.9173,63.5694,63.7781,1613180.0
2020-04-20 09:30:00,63.6,63.83,63.55,63.73,1014460.0,63.2215,63.4501,63.1718,63.3507,1014460.0
2020-04-20 09:35:00,63.71,63.71,63.26,63.29,384800.0,63.3308,63.3308,62.8835,62.9133,384800.0
2020-04-20 09:40:00,63.26,63.4,63.07,63.08,348960.0,62.8835,63.0227,62.6946,62.7046,348960.0
2020-04-20 09:45:00,63.13,63.55,63.09,63.37,370420.0,62.7543,63.1718,62.7145,62.9928,370420.0
2020-04-20 09:50:00,63.36,63.37,63.14,63.29,295200.0,62.9829,62.9928,62.7642,62.9133,295200.0
2020-04-20 09:55:00,63.28,63.5,63.22,63.27,363720.0,62.9034,63.1221,62.8437,62.8934,363720.0
2020-04-20 10:00:00,63.28,63.35,63.24,63.33,163800.0,62.9034,62.973,62.8636,62.9531,163800.0
2020-04-20 10:05:00,63.28,63.4,63.25,63.33,264540.0,62.9034,63.0227,62.8736,62.9531,264540.0
2020-04-20 10:10:00,63.32,63.47,63.3,63.44,277680.0,62.9431,63.0922,62.9233,63.0624,277680.0
2020-04-20 10:15:00,63.45,63.45,63.35,63.37,165060.0,63.0724,63.0724,62.973,62.9928,165060.0
2020-04-20 10:20:00,63.39,63.4,63.24,63.31,161500.0,63.0127,63.0227,62.8636,62.9332,161500.0
2020-04-20 10:25:00,63.35,63.48,63.35,63.4,138260.0,62.973,63.1022,62.973,63.0227,138260.0
2020-04-20 10:30:00,63.4,63.53,63.38,63.52,92200.0,63.0227,63.1519,63.0028,63.1419,92200.0
2020-04-20 10:35:00,63.52,63.57,63.44,63.44,165520.0,63.1419,63.1916,63.0624,63.0624,165520.0
2020-04-20 10:40:00,63.45,63.55,63.38,63.54,92120.0,63.0724,63.1718,63.0028,63.1618,92120.0
2020-04-20 10:45:00,63.52,63.6,63.51,63.57,119460.0,63.1419,63.2215,63.132,63.1916,119460.0
2020-04-20 10:50:00,63.59,63.63,63.55,63.56,157420.0,63.2115,63.2513,63.1718,63.1817,157420.0
2020-04-20 10:55:00,63.56,63.67,63.56,63.6,120880.0,63.1817,63.2911,63.1817,63.2215,120880.0
2020-04-20 11:00:00,63.58,63.62,63.56,63.58,241160.0,63.2016,63.2413,63.1817,63.2016,241160.0
2020-04-20 11:05:00,63.6,63.76,63.57,63.69,166760.0,63.2215,63.3805,63.1916,63.3109,166760.0
2020-04-20 11:10:00,63.71,63.73,63.62,63.63,81380.0,63.3308,63.3507,63.2413,63.2513,81380.0
2020-04-20 11:15:00,63.64,63.64,63.5,63.55,109620.0,63.2612,63.2612,63.1221,63.1718,109620.0
2020-04-20 11:20:00,63.58,63.77,63.57,63.72,350620.0,63.2016,63.3905,63.1916,63.3408,350620.0
2020-04-20 11:25:00,63.74,63.74,63.62,63.66,66740.0,63.3606,63.3606,63.2413,63.2811,66740.0
2020-04-20 11:30:00,63.64,63.64,63.53,63.6,152140.0,63.2612,63.2612,63.1519,63.2215,152140.0
2020-04-20 11:35:00,63.6,63.8,63.58,63.8,225220.0,63.2215,63.4203,63.2016,63.4203,225220.0
2020-04-20 11:40:00,63.81,63.88,63.79,63.85,105540.0,63.4302,63.4998,63.4103,63.47,105540.0
2020-04-20 11:45:00,63.86,63.88,63.81,63.85,173200.0,63.4799,63.4998,63.4302,63.47,173200.0
2020-04-20 11:50:00,63.84,63.86,63.77,63.81,214020.0,63.46,63.4799,63.3905,63.4302,214020.0
2020-04-20 11:55:00,63.84,63.97,63.8,63.95,257800.0,63.46,63.5893,63.4203,63.5694,257800.0
2020-04-20 12:00:00,63.97,64.08,63.95,64.01,233100.0,63.5893,63.6986,63.5694,63.629,233100.0
2020-04-20 12:05:00,64.01,64.01,63.84,63.95,155300.0,63.629,63.629,63.46,63.5694,155300.0
2020-04-20 12:10:00,63.97,63.98,63.74,63.75,139380.0,63.5893,63.5992,63.3606,63.3706,139380.0
2020-04-20 12:15:00,63.75,63.82,63.74,63.76,147400.0,63.3706,63.4402,63.3606,63.3805,147400.0
2020-04-20 12:20:00,63.77,63.77,63.63,63.68,131720.0,63.3905,63.3905,63.2513,63.301,131720.0
2020-04-20 12:25:00,63.72,63.8,63.7,63.74,76280.0,63.3408,63.4203,63.3209,63.3606,76280.0
2020-04-20 12:30:00,63.73,63.82,63.73,63.79,122040.0,63.3507,63.4402,63.3507,63.4103,122040.0
2020-04-20 12:35:00,63.77,63.83,63.77,63.79,142620.0,63.3905,63.4501,63.3905,63.4103,142620.0
2020-04-20 12:40:00,63.8,63.81,63.76,63.76,193460.0,63.4203,63.4302,63.3805,63.3805,193460.0
2020-04-20 12:45:00,63.77,63.8,63.75,63.78,70000.0,63.3905,63.4203,63.3706,63.4004,70000.0
2020-04-20 12:50:00,63.76,63.77,63.69,63.69,70000.0,63.3805,63.3905,63.3109,63.3109,70000.0
2020-04-20 12:55:00,63.71,63.72,63.64,63.67,146300.0,63.3308,63.3408,63.2612,63.2911,146300.0
2020-04-20 13:00:00,63.65,63.66,63.54,63.56,134000.0,63.2712,63.2811,63.1618,63.1817,134000.0
2020-04-20 13:05:00,63.56,63.58,63.53,63.57,125040.0,63.1817,63.2016,63.1519,63.1916,125040.0
2020-04-20 13:10:00,63.57,63.57,63.48,63.51,185560.0,63.1916,63.1916,63.1022,63.132,185560.0
2020-04-20 13:15:00,63.5,63.52,63.47,63.52,126820.0,63.1221,63.1419,63.0922,63.1419,126820.0
2020-04-20 13:20:00,63.49,63.52,63.43,63.43,74000.0,63.1121,63.1419,63.0525,63.0525,74000.0
2020-04-20 13:25:00,63.47,63.48,63.42,63.47,202140.0,63.0922,63.1022,63.0425,63.0922,202140.0
2020-04-20 13:30:00,63.49,63.55,63.47,63.55,112540.0,63.1121,63.1718,63.0922,63.1718,112540.0
2020-04-20 13:35:00,63.58,63.63,63.53,63.63,152040.0,63.2016,63.2513,63.1519,63.2513,152040.0
2020-04-20 13:40:00,63.66,63.72,63.64,63.68,84600.0,63.2811,63.3408,63.2612,63.301,84600.0
2020-04-20 13:45:00,63.7,63.77,63.68,63.73,77920.0,63.3209,63.3905,63.301,63.3507,77920.0
2020-04-20 13:50:00,63.77,63.92,63.77,63.9,125480.0,63.3905,63.5396,63.3905,63.5197,125480.0
2020-04-20 13:55:00,63.89,63.91,63.83,63.84,108440.0,63.5097,63.5296,63.4501,63.46,108440.0
2020-04-20 14:00:00,63.83,63.92,63.82,63.88,74160.0,63.4501,63.5396,63.4402,63.4998,74160.0
2020-04-20 14:05:00,63.88,63.88,63.83,63.88,121440.0,63.4998,63.4998,63.4501,63.4998,121440.0
2020-04-20 14:10:00,63.86,63.87,63.69,63.69,83960.0,63.4799,63.4899,63.3109,63.3109,83960.0
2020-04-20 14:15:00,63.69,63.77,63.6,63.61,74020.0,63.3109,63.3905,63.2215,63.2314,74020.0
2020-04-20 14:20:00,63.62,63.64,63.5,63.54,86860.0,63.2413,63.2612,63.1221,63.1618,86860.0
2020-04-20 14:25:00,63.57,63.58,63.4,63.4,128240.0,63.1916,63.2016,63.0227,63.0227,128240.0
2020-04-20 14:30:00,63.42,63.59,63.41,63.56,194000.0,63.0425,63.2115,63.0326,63.1817,194000.0
2020-04-20 14:35:00,63.55,63.65,63.52,63.63,88040.0,63.1718,63.2712,63.1419,63.2513,88040.0
2020-04-20 14:40:00,63.65,63.7,63.58,63.67,89000.0,63.2712,63.3209,63.2016,63.2911,89000.0
2020-04-20 14:45:00,63.67,63.73,63.62,63.69,137400.0,63.2911,63.3507,63.2413,63.3109,137400.0
2020-04-20 14:50:00,63.66,63.68,63.45,63.45,131780.0,63.2811,63.301,63.0724,63.0724,131780.0
2020-04-20 14:55:00,63.45,63.45,63.2,63.22,264940.0,63.0724,63.0724,62.8238,62.8437,264940.0
2020-04-20 15:00:00,63.21,63.37,63.21,63.32,179100.0,62.8338,62.9928,62.8338,62.9431,179100.0
2020-04-20 15:05:00,63.32,63.34,63.19,63.32,257180.0,62.9431,62.963,62.8139,62.9431,257180.0
2020-04-20 15:10:00,63.35,63.42,63.29,63.42,132260.0,62.973,63.0425,62.9133,63.0425,132260.0
2020-04-20 15:15:00,63.4,63.46,63.26,63.26,193360.0,63.0227,63.0823,62.8835,62.8835,193360.0
2020-04-20 15:20:00,63.32,63.4,63.2,63.3,139640.0,62.9431,63.0227,62.8238,62.9233,139640.0
2020-04-20 15:25:00,63.27,63.38,63.25,63.38,182000.0,62.8934,63.0028,62.8736,63.0028,182000.0
2020-04-20 15:30:00,63.36,63.48,63.33,63.46,155660.0,62.9829,63.1022,62.9531,63.0823,155660.0
2020-04-20 15:35:00,63.47,63.53,63.35,63.38,268180.0,63.0922,63.1519,62.973,63.0028,268180.0
2020-04-20 15:40:00,63.4,63.44,63.29,63.4,277300.0,63.0227,63.0624,62.9133,63.0227,277300.0
2020-04-20 15:45:00,63.43,63.46,63.35,63.4,300320.0,63.0525,63.0823,62.973,63.0227,300320.0
2020-04-20 15:50:00,63.34,63.5,63.21,63.5,451400.0,62.963,63.1221,62.8338,63.1221,451400.0
2020-04-20 15:55:00,63.52,63.64,63.33,63.38,795700.0,63.1419,63.2612,62.9531,63.0028,795700.0
2020-04-21 09:30:00,62.35,62.71,62.21,62.21,1377580.0,61.9789,62.3368,61.8397,61.8397,1377580.0
2020-04-21 09:35:00,62.21,62.23,61.62,61.62,725840.0,61.8397,61.8596,61.2533,61.2533,725840.0
2020-04-21 09:40:00,61.61,61.86,61.53,61.69,513340.0,61.2433,61.4918,61.1638,61.3228,513340.0
2020-04-21 09:45:00,61.71,61.81,61.58,61.72,743480.0,61.3427,61.4421,61.2135,61.3527,743480.0
2020-04-21 09:50:00,61.7,61.74,61.5,61.61,408420.0,61.3328,61.3725,61.134,61.2433,408420.0
2020-04-21 09:55:00,61.61,61.7,61.57,61.62,501640.0,61.2433,61.3328,61.2036,61.2533,501640.0
2020-04-21 10:00:00,61.65,61.87,61.58,61.87,505720.0,61.2831,61.5018,61.2135,61.5018,505720.0
2020-04-21 10:05:00,61.9,62.02,61.83,61.9,300300.0,61.5316,61.6509,61.462,61.5316,300300.0
2020-04-21 10:10:00,61.9,61.92,61.73,61.77,191220.0,61.5316,61.5515,61.3626,61.4024,191220.0
2020-04-21 10:15:00,61.8,61.83,61.63,61.65,171040.0,61.4322,61.462,61.2632,61.2831,171040.0
2020-04-21 10:20:00,61.67,61.8,61.65,61.78,145200.0,61.303,61.4322,61.2831,61.4123,145200.0
2020-04-21 10:25:00,61.77,61.79,61.57,61.65,210280.0,61.4024,61.4222,61.2036,61.2831,210280.0
2020-04-21 10:30:00,61.7,61.7,61.58,61.6,132700.0,61.3328,61.3328,61.2135,61.2334,132700.0
2020-04-21 10:35:00,61.59,61.61,61.43,61.45,229460.0,61.2234,61.2433,61.0644,61.0843,229460.0
2020-04-21 10:40:00,61.42,61.48,61.28,61.28,127760.0,61.0544,61.1141,60.9153,60.9153,127760.0
2020-04-21 10:45:00,61.27,61.29,61.01,61.01,313940.0,60.9053,60.9252,60.6469,60.6469,313940.0
2020-04-21 10:50:00,61.04,61.04,60.8,60.85,325560.0,60.6767,60.6767,60.4381,60.4878,325560.0
2020-04-21 10:55:00,60.86,60.93,60.65,60.73,437180.0,60.4978,60.5674,60.289,60.3686,437180.0
2020-04-21 11:00:00,60.75,61.04,60.67,60.9,381140.0,60.3884,60.6767,60.3089,60.5375,381140.0
2020-04-21 11:05:00,60.9,60.94,60.75,60.77,512860.0,60.5375,60.5773,60.3884,60.4083,512860.0
2020-04-21 11:10:00,60.77,60.77,60.57,60.57,416620.0,60.4083,60.4083,60.2095,60.2095,416620.0
2020-04-21 11:15:00,60.59,60.71,60.49,60.69,445980.0,60.2294,60.3487,60.13,60.3288,445980.0
2020-04-21 11:20:00,60.7,61.02,60.7,60.91,279040.0,60.3387,60.6568,60.3387,60.5475,279040.0
2020-04-21 11:25:00,60.92,61.01,60.8,60.87,208140.0,60.5574,60.6469,60.4381,60.5077,208140.0
2020-04-21 11:30:00,60.89,61.1,60.89,61.02,149860.0,60.5276,60.7363,60.5276,60.6568,149860.0
2020-04-21 11:35:00,60.99,60.99,60.74,60.83,238040.0,60.627,60.627,60.3785,60.468,238040.0
2020-04-21 11:40:00,60.82,60.92,60.73,60.79,177180.0,60.458,60.5574,60.3686,60.4282,177180.0
2020-04-21 11:45:00,60.76,61.03,60.76,61.03,117500.0,60.3984,60.6668,60.3984,60.6668,117500.0
2020-04-21 11:50:00,60.98,61.12,60.96,61.02,142960.0,60.6171,60.7562,60.5972,60.6568,142960.0
2020-04-21 11:55:00,61.02,61.17,60.97,61.17,82000.0,60.6568,60.8059,60.6071,60.8059,82000.0
2020-04-21 12:00:00,61.18,61.19,61.03,61.03,88320.0,60.8159,60.8258,60.6668,60.6668,88320.0
2020-04-21 12:05:00,61.06,61.18,61.06,61.13,183000.0,60.6966,60.8159,60.6966,60.7662,183000.0
2020-04-21 12:10:00,61.15,61.29,61.14,61.23,157740.0,60.7861,60.9252,60.7761,60.8656,157740.0
2020-04-21 12:15:00,61.27,61.35,61.15,61.15,150080.0,60.9053,60.9849,60.7861,60.7861,150080.0
2020-04-21 12:20:00,61.16,61.16,60.91,60.91,131380.0,60.796,60.796,60.5475,60.5475,131380.0
2020-04-21 12:25:00,60.95,61.13,60.94,61.04,102440.0,60.5872,60.7662,60.5773,60.6767,102440.0
2020-04-21 12:30:00,61.03,61.05,60.93,60.94,77900.0,60.6668,60.6866,60.5674,60.5773,77900.0
2020-04-21 12:35:00,60.93,60.97,60.83,60.84,110600.0,60.5674,60.6071,60.468,60.4779,110600.0
2020-04-21 12:40:00,60.83,60.88,60.74,60.76,124320.0,60.468,60.5177,60.3785,60.3984,124320.0
2020-04-21 12:45:00,60.77,60.87,60.73,60.79,96320.0,60.4083,60.5077,60.3686,60.4282,96320.0
2020-04-21 12:50:00,60.79,60.95,60.78,60.91,92000.0,60.4282,60.5872,60.4183,60.5475,92000.0
2020-04-21 12:55:00,60.92,60.97,60.87,60.97,103720.0,60.5574,60.6071,60.5077,60.6071,103720.0
2020-04-21 13:00:00,60.95,61.06,60.91,61.05,142720.0,60.5872,60.6966,60.5475,60.6866,142720.0
2020-04-21 13:05:00,61.03,61.11,61.03,61.11,69020.0,60.6668,60.7463,60.6668,60.7463,69020.0
2020-04-21 13:10:00,61.11,61.19,61.1,61.13,148300.0,60.7463,60.8258,60.7363,60.7662,148300.0
2020-04-21 13:15:00,61.15,61.28,61.15,61.22,67480.0,60.7861,60.9153,60.7861,60.8556,67480.0
2020-04-21 13:20:00,61.23,61.37,61.23,61.33,87000.0,60.8656,61.0047,60.8656,60.965,87000.0
2020-04-21 13:25:00,61.32,61.36,61.26,61.35,109060.0,60.955,60.9948,60.8954,60.9849,109060.0
2020-04-21 13:30:00,61.33,61.34,61.24,61.34,126400.0,60.965,60.9749,60.8755,60.9749,126400.0
2020-04-21 13:35:00,61.34,61.48,61.32,61.46,140920.0,60.9749,61.1141,60.955,61.0942,140920.0
2020-04-21 13:40:00,61.43,61.49,61.34,61.47,123320.0,61.0644,61.124,60.9749,61.1041,123320.0
2020-04-21 13:45:00,61.46,61.49,61.24,61.25,142020.0,61.0942,61.124,60.8755,60.8855,142020.0
2020-04-21 13:50:00,61.25,61.35,61.25,61.35,102840.0,60.8855,60.9849,60.8855,60.9849,102840.0
2020-04-21 13:55:00,61.35,61.37,61.24,61.25,116240.0,60.9849,61.0047,60.8755,60.8855,116240.0
2020-04-21 14:00:00,61.25,61.28,61.14,61.24,119200.0,60.8855,60.9153,60.7761,60.8755,119200.0
2020-04-21 14:05:00,61.24,61.48,61.23,61.39,95360.0,60.8755,61.1141,60.8656,61.0246,95360.0
2020-04-21 14:10:00,61.44,61.51,61.42,61.51,118820.0,61.0743,61.1439,61.0544,61.1439,118820.0
2020-04-21 14:15:00,61.51,61.56,61.36,61.4,149800.0,61.1439,61.1936,60.9948,61.0346,149800.0
2020-04-21 14:20:00,61.36,61.63,61.33,61.54,154000.0,60.9948,61.2632,60.965,61.1737,154000.0
2020-04-21 14:25:00,61.61,61.68,61.48,61.53,106180.0,61.2433,61.3129,61.1141,61.1638,106180.0
2020-04-21 14:30:00,61.54,61.6,61.39,61.39,126620.0,61.1737,61.2334,61.0246,61.0246,126620.0
2020-04-21 14:35:00,61.45,61.5,61.28,61.33,116580.0,61.0843,61.134,60.9153,60.965,116580.0
2020-04-21 14:40:00,61.28,61.28,61.07,61.14,115280.0,60.9153,60.9153,60.7065,60.7761,115280.0
2020-04-21 14:45:00,61.11,61.22,61.02,61.04,125420.0,60.7463,60.8556,60.6568,60.6767,125420.0
2020-04-21 14:50:00,61.04,61.17,61.02,61.17,152740.0,60.6767,60.8059,60.6568,60.8059,152740.0
2020-04-21 14:55:00,61.14,61.18,61.03,61.03,123900.0,60.7761,60.8159,60.6668,60.6668,123900.0
2020-04-21 15:00:00,61.07,61.21,61.07,61.14,147780.0,60.7065,60.8457,60.7065,60.7761,147780.0
2020-04-21 15:05:00,61.16,61.16,60.8,60.87,173480.0,60.796,60.796,60.4381,60.5077,173480.0
2020-04-21 15:10:00,60.88,61.08,60.88,61.08,152920.0,60.5177,60.7165,60.5177,60.7165,152920.0
2020-04-21 15:15:00,61.08,61.21,61.08,61.2,112000.0,60.7165,60.8457,60.7165,60.8358,112000.0
2020-04-21 15:20:00,61.21,61.36,61.18,61.27,159860.0,60.8457,60.9948,60.8159,60.9053,159860.0
2020-04-21 15:25:00,61.28,61.3,61.13,61.2,254620.0,60.9153,60.9352,60.7662,60.8358,254620.0
2020-04-21 15:30:00,61.21,61.28,61.11,61.25,320680.0,60.8457,60.9153,60.7463,60.8855,320680.0
2020-04-21 15:35:00,61.24,61.43,61.21,61.25,240840.0,60.8755,61.0644,60.8457,60.8855,240840.0
2020-04-21 15:40:00,61.25,61.28,61.08,61.09,317820.0,60.8855,60.9153,60.7165,60.7264,317820.0
2020-04-21 15:45:00,61.12,61.12,60.84,60.84,322600.0,60.7562,60.7562,60.4779,60.4779,322600.0
2020-04-21 15:50:00,60.8,60.95,60.75,60.77,896360.0,60.4381,60.5872,60.3884,60.4083,896360.0
2020-04-21 15:55:00,60.77,61.05,60.71,60.77,1132460.0,60.4083,60.6866,60.3487,60.4083,1132460.0
2020-04-22 09:30:00,62.28,62.41,62.1,62.25,1127540.0,61.9093,62.0386,61.7304,61.8795,1127540.0
2020-04-22 09:35:00,62.25,62.66,62.25,62.61,354200.0,61.8795,62.2871,61.8795,62.2374,354200.0
2020-04-22 09:40:00,62.64,62.83,62.6,62.65,367380.0,62.2672,62.4561,62.2274,62.2771,367380.0
2020-04-22 09:45:00,62.73,62.8,62.45,62.49,276460.0,62.3566,62.4262,62.0783,62.1181,276460.0
2020-04-22 09:50:00,62.5,62.67,62.48,62.64,228900.0,62.128,62.297,62.1081,62.2672,228900.0
2020-04-22 09:55:00,62.64,62.86,62.6,62.86,344280.0,62.2672,62.4859,62.2274,62.4859,344280.0
2020-04-22 10:00:00,62.86,62.95,62.7,62.75,286000.0,62.4859,62.5753,62.3268,62.3765,286000.0
2020-04-22 10:05:00,62.74,62.76,62.62,62.71,165600.0,62.3666,62.3865,62.2473,62.3368,165600.0
2020-04-22 10:10:00,62.75,62.86,62.7,62.71,222240.0,62.3765,62.4859,62.3268,62.3368,222240.0
2020-04-22 10:15:00,62.71,62.85,62.71,62.83,192080.0,62.3368,62.4759,62.3368,62.4561,192080.0
2020-04-22 10:20:00,62.9,63.02,62.86,63.0,124440.0,62.5256,62.6449,62.4859,62.625,124440.0
2020-04-22 10:25:00,63.01,63.08,62.96,63.07,236520.0,62.635,62.7046,62.5853,62.6946,236520.0
2020-04-22 10:30:00,63.06,63.27,63.06,63.2,331600.0,62.6847,62.8934,62.6847,62.8238,331600.0
2020-04-22 10:35:00,63.24,63.34,63.19,63.29,163100.0,62.8636,62.963,62.8139,62.9133,163100.0
2020-04-22 10:40:00,63.3,63.46,63.3,63.38,128660.0,62.9233,63.0823,62.9233,63.0028,128660.0
2020-04-22 10:45:00,63.38,63.38,63.27,63.34,249120.0,63.0028,63.0028,62.8934,62.963,249120.0
2020-04-22 10:50:00,63.37,63.37,63.25,63.3,233860.0,62.9928,62.9928,62.8736,62.9233,233860.0
2020-04-22 10:55:00,63.3,63.34,63.21,63.27,237100.0,62.9233,62.963,62.8338,62.8934,237100.0
2020-04-22 11:00:00,63.27,63.33,63.17,63.24,136000.0,62.8934,62.9531,62.794,62.8636,136000.0
2020-04-22 11:05:00,63.26,63.32,63.19,63.27,196680.0,62.8835,62.9431,62.8139,62.8934,196680.0
2020-04-22 11:10:00,63.24,63.3,63.2,63.27,85960.0,62.8636,62.9233,62.8238,62.8934,85960.0
2020-04-22 11:15:00,63.27,63.34,63.24,63.28,171340.0,62.8934,62.963,62.8636,62.9034,171340.0
2020-04-22 11:20:00,63.27,63.35,63.24,63.25,198780.0,62.8934,62.973,62.8636,62.8736,198780.0
2020-04-22 11:25:00,63.28,63.3,63.11,63.11,85900.0,62.9034,62.9233,62.7344,62.7344,85900.0
2020-04-22 11:30:00,63.09,63.25,63.09,63.21,73120.0,62.7145,62.8736,62.7145,62.8338,73120.0
2020-04-22 11:35:00,63.21,63.21,63.15,63.21,96140.0,62.8338,62.8338,62.7741,62.8338,96140.0
2020-04-22 11:40:00,63.19,63.25,63.13,63.13,106000.0,62.8139,62.8736,62.7543,62.7543,106000.0
2020-04-22 11:45:00,63.12,63.14,63.03,63.05,108060.0,62.7443,62.7642,62.6549,62.6747,108060.0
2020-04-22 11:50:00,63.07,63.09,62.98,63.03,139460.0,62.6946,62.7145,62.6052,62.6549,139460.0
2020-04-22 11:55:00,63.01,63.02,62.88,62.95,121500.0,62.635,62.6449,62.5058,62.5753,121500.0
2020-04-22 12:00:00,62.95,62.99,62.93,62.95,222120.0,62.5753,62.6151,62.5555,62.5753,222120.0
2020-04-22 12:05:00,62.95,62.95,62.83,62.87,86980.0,62.5753,62.5753,62.4561,62.4958,86980.0
2020-04-22 12:10:00,62.9,62.95,62.87,62.92,60300.0,62.5256,62.5753,62.4958,62.5455,60300.0
2020-04-22 12:15:00,62.91,62.95,62.9,62.93,98000.0,62.5356,62.5753,62.5256,62.5555,98000.0
2020-04-22 12:20:00,62.91,62.97,62.89,62.97,79340.0,62.5356,62.5952,62.5157,62.5952,79340.0
2020-04-22 12:25:00,62.95,63.01,62.89,62.94,154000.0,62.5753,62.635,62.5157,62.5654,154000.0
2020-04-22 12:30:00,62.95,63.02,62.91,63.02,85620.0,62.5753,62.6449,62.5356,62.6449,85620.0
2020-04-22 12:35:00,63.02,63.07,62.98,63.07,62540.0,62.6449,62.6946,62.6052,62.6946,62540.0
2020-04-22 12:40:00,63.06,63.2,63.06,63.16,94800.0,62.6847,62.8238,62.6847,62.7841,94800.0
2020-04-22 12:45:00,63.15,63.21,63.15,63.21,64460.0,62.7741,62.8338,62.7741,62.8338,64460.0
2020-04-22 12:50:00,63.21,63.21,63.13,63.15,192240.0,62.8338,62.8338,62.7543,62.7741,192240.0
2020-04-22 12:55:00,63.17,63.22,63.14,63.22,114840.0,62.794,62.8437,62.7642,62.8437,114840.0
2020-04-22 13:00:00,63.23,63.23,63.14,63.14,179800.0,62.8537,62.8537,62.7642,62.7642,179800.0
2020-04-22 13:05:00,63.17,63.23,63.14,63.18,120300.0,62.794,62.8537,62.7642,62.804,120300.0
2020-04-22 13:10:00,63.18,63.29,63.18,63.28,155680.0,62.804,62.9133,62.804,62.9034,155680.0
2020-04-22 13:15:00,63.3,63.5,63.3,63.5,411540.0,62.9233,63.1221,62.9233,63.1221,411540.0
2020-04-22 13:20:00,63.51,63.58,63.51,63.54,90200.0,63.132,63.2016,63.132,63.1618,90200.0
2020-04-22 13:25:00,63.55,63.66,63.55,63.65,82800.0,63.1718,63.2811,63.1718,63.2712,82800.0
2020-04-22 13:30:00,63.65,63.69,63.6,63.63,90500.0,63.2712,63.3109,63.2215,63.2513,90500.0
2020-04-22 13:35:00,63.64,63.71,63.64,63.69,103520.0,63.2612,63.3308,63.2612,63.3109,103520.0
2020-04-22 13:40:00,63.69,63.8,63.67,63.78,143200.0,63.3109,63.4203,63.2911,63.4004,143200.0
2020-04-22 13:45:00,63.8,63.82,63.73,63.82,84860.0,63.4203,63.4402,63.3507,63.4402,84860.0
2020-04-22 13:50:00,63.82,63.84,63.72,63.78,107640.0,63.4402,63.46,63.3408,63.4004,107640.0
2020-04-22 13:55:00,63.78,63.83,63.76,63.8,99040.0,63.4004,63.4501,63.3805,63.4203,99040.0
2020-04-22 14:00:00,63.78,63.81,63.72,63.78,128000.0,63.4004,63.4302,63.3408,63.4004,128000.0
2020-04-22 14:05:00,63.77,63.85,63.75,63.85,104300.0,63.3905,63.47,63.3706,63.47,104300.0
2020-04-22 14:10:00,63.84,63.84,63.74,63.74,128500.0,63.46,63.46,63.3606,63.3606,128500.0
2020-04-22 14:15:00,63.75,63.79,63.72,63.77,86460.0,63.3706,63.4103,63.3408,63.3905,86460.0
2020-04-22 14:20:00,63.8,63.94,63.79,63.93,100280.0,63.4203,63.5594,63.4103,63.5495,100280.0
2020-04-22 14:25:00,63.93,64.06,63.9,63.92,277240.0,63.5495,63.6787,63.5197,63.5396,277240.0
2020-04-22 14:30:00,63.93,64.01,63.93,63.99,96000.0,63.5495,63.629,63.5495,63.6091,96000.0
2020-04-22 14:35:00,63.98,64.13,63.94,64.12,133940.0,63.5992,63.7483,63.5594,63.7384,133940.0
2020-04-22 14:40:00,64.13,64.17,64.11,64.17,192360.0,63.7483,63.7881,63.7284,63.7881,192360.0
2020-04-22 14:45:00,64.18,64.22,64.15,64.22,145100.0,63.798,63.8378,63.7682,63.8378,145100.0
2020-04-22 14:50:00,64.2,64.23,64.08,64.1,245580.0,63.8179,63.8477,63.6986,63.7185,245580.0
2020-04-22 14:55:00,64.1,64.2,64.1,64.2,178060.0,63.7185,63.8179,63.7185,63.8179,178060.0
2020-04-22 15:00:00,64.18,64.26,64.16,64.26,220600.0,63.798,63.8775,63.7781,63.8775,220600.0
2020-04-22 15:05:00,64.27,64.28,63.88,63.89,432600.0,63.8875,63.8974,63.4998,63.5097,432600.0
2020-04-22 15:10:00,63.91,63.91,63.77,63.81,216560.0,63.5296,63.5296,63.3905,63.4302,216560.0
2020-04-22 15:15:00,63.81,63.83,63.78,63.79,210120.0,63.4302,63.4501,63.4004,63.4103,210120.0
2020-04-22 15:20:00,63.81,63.98,63.81,63.93,221600.0,63.4302,63.5992,63.4302,63.5495,221600.0
2020-04-22 15:25:00,63.94,64.0,63.91,63.91,147340.0,63.5594,63.6191,63.5296,63.5296,147340.0
2020-04-22 15:30:00,63.93,63.98,63.76,63.76,472300.0,63.5495,63.5992,63.3805,63.3805,472300.0
2020-04-22 15:35:00,63.78,63.84,63.63,63.65,365480.0,63.4004,63.46,63.2513,63.2712,365480.0
2020-04-22 15:40:00,63.65,63.73,63.57,63.66,308880.0,63.2712,63.3507,63.1916,63.2811,308880.0
2020-04-22 15:45:00,63.66,63.71,63.48,63.57,367720.0,63.2811,63.3308,63.1022,63.1916,367720.0
2020-04-22 15:50:00,63.59,63.73,63.42,63.46,1185020.0,63.2115,63.3507,63.0425,63.0823,1185020.0
2020-04-22 15:55:00,63.42,63.42,63.02,63.13,1745360.0,63.0425,63.0425,62.6449,62.7543,1745360.0
2020-04-23 09:30:00,63.58,63.71,63.28,63.69,702080.0,63.2016,63.3308,62.9034,63.3109,702080.0
2020-04-23 09:35:00,63.75,64.18,63.74,64.18,389620.0,63.3706,63.798,63.3606,63.798,389620.0
2020-04-23 09:40:00,64.2,64.3,64.16,64.18,296180.0,63.8179,63.9173,63.7781,63.798,296180.0
2020-04-23 09:45:00,64.21,64.25,63.98,64.19,342000.0,63.8278,63.8676,63.5992,63.808,342000.0
2020-04-23 09:50:00,64.18,64.25,64.14,64.16,166000.0,63.798,63.8676,63.7583,63.7781,166000.0
2020-04-23 09:55:00,64.16,64.16,63.92,64.11,132660.0,63.7781,63.7781,63.5396,63.7284,132660.0
2020-04-23 10:00:00,64.08,64.08,63.83,63.95,125180.0,63.6986,63.6986,63.4501,63.5694,125180.0
2020-04-23 10:05:00,63.91,64.12,63.91,64.12,107560.0,63.5296,63.7384,63.5296,63.7384,107560.0
2020-04-23 10:10:00,64.11,64.16,64.05,64.16,157420.0,63.7284,63.7781,63.6688,63.7781,157420.0
2020-04-23 10:15:00,64.13,64.3,64.09,64.29,166620.0,63.7483,63.9173,63.7086,63.9074,166620.0
2020-04-23 10:20:00,64.3,64.45,64.26,64.41,167820.0,63.9173,64.0664,63.8775,64.0266,167820.0
2020-04-23 10:25:00,64.43,64.44,64.32,64.42,180040.0,64.0465,64.0565,63.9372,64.0366,180040.0
2020-04-23 10:30:00,64.4,64.67,64.4,64.65,239860.0,64.0167,64.2851,64.0167,64.2652,239860.0
2020-04-23 10:35:00,64.63,64.63,64.45,64.46,96000.0,64.2453,64.2453,64.0664,64.0764,96000.0
2020-04-23 10:40:00,64.46,64.58,64.42,64.52,210440.0,64.0764,64.1956,64.0366,64.136,210440.0
2020-04-23 10:45:00,64.5,64.52,64.34,64.34,123260.0,64.1161,64.136,63.9571,63.9571,123260.0
2020-04-23 10:50:00,64.36,64.38,64.23,64.28,94380.0,63.9769,63.9968,63.8477,63.8974,94380.0
2020-04-23 10:55:00,64.31,64.42,64.28,64.39,151820.0,63.9272,64.0366,63.8974,64.0068,151820.0
2020-04-23 11:00:00,64.37,64.38,64.25,64.26,144800.0,63.9869,63.9968,63.8676,63.8775,144800.0
2020-04-23 11:05:00,64.29,64.37,64.28,64.33,54500.0,63.9074,63.9869,63.8974,63.9471,54500.0
2020-04-23 11:10:00,64.36,64.36,64.23,64.33,86120.0,63.9769,63.9769,63.8477,63.9471,86120.0
2020-04-23 11:15:00,64.33,64.38,64.22,64.22,150120.0,63.9471,63.9968,63.8378,63.8378,150120.0
2020-04-23 11:20:00,64.2,64.28,64.18,64.23,67160.0,63.8179,63.8974,63.798,63.8477,67160.0
2020-04-23 11:25:00,64.3,64.31,64.28,64.3,50900.0,63.9173,63.9272,63.8974,63.9173,50900.0
2020-04-23 11:30:00,64.28,64.28,64.06,64.09,90880.0,63.8974,63.8974,63.6787,63.7086,90880.0
2020-04-23 11:35:00,64.1,64.1,63.96,63.99,133560.0,63.7185,63.7185,63.5793,63.6091,133560.0
2020-04-23 11:40:00,64.05,64.15,64.05,64.06,79800.0,63.6688,63.7682,63.6688,63.6787,79800.0
2020-04-23 11:45:00,64.05,64.08,63.9,63.91,126240.0,63.6688,63.6986,63.5197,63.5296,126240.0
2020-04-23 11:50:00,63.93,63.99,63.9,63.91,118720.0,63.5495,63.6091,63.5197,63.5296,118720.0
2020-04-23 11:55:00,63.91,63.97,63.91,63.97,114000.0,63.5296,63.5893,63.5296,63.5893,114000.0
2020-04-23 12:00:00,63.93,64.12,63.93,64.1,105900.0,63.5495,63.7384,63.5495,63.7185,105900.0
2020-04-23 12:05:00,64.1,64.2,64.1,64.16,76000.0,63.7185,63.8179,63.7185,63.7781,76000.0
2020-04-23 12:10:00,64.16,64.18,64.14,64.16,66460.0,63.7781,63.798,63.7583,63.7781,66460.0
2020-04-23 12:15:00,64.13,64.3,64.13,64.29,149340.0,63.7483,63.9173,63.7483,63.9074,149340.0
2020-04-23 12:20:00,64.28,64.3,64.21,64.3,125860.0,63.8974,63.9173,63.8278,63.9173,125860.0
2020-04-23 12:25:00,64.3,64.33,64.26,64.33,112320.0,63.9173,63.9471,63.8775,63.9471,112320.0
2020-04-23 12:30:00,64.32,64.34,64.3,64.34,60000.0,63.9372,63.9571,63.9173,63.9571,60000.0
2020-04-23 12:35:00,64.3,64.35,64.3,64.33,48000.0,63.9173,63.967,63.9173,63.9471,48000.0
2020-04-23 12:40:00,64.35,64.35,63.94,64.01,231740.0,63.967,63.967,63.5594,63.629,231740.0
2020-04-23 12:45:00,63.99,64.07,63.32,63.98,372640.0,63.6091,63.6887,62.9431,63.5992,372640.0
2020-04-23 12:50:00,63.97,64.0,63.7,63.87,504780.0,63.5893,63.6191,63.3209,63.4899,504780.0
2020-04-23 12:55:00,63.93,64.1,63.9,64.07,146000.0,63.5495,63.7185,63.5197,63.6887,146000.0
2020-04-23 13:00:00,64.05,64.24,64.05,64.24,88100.0,63.6688,63.8577,63.6688,63.8577,88100.0
2020-04-23 13:05:00,64.24,64.25,64.16,64.21,66000.0,63.8577,63.8676,63.7781,63.8278,66000.0
2020-04-23 13:10:00,64.18,64.29,64.17,64.27,91040.0,63.798,63.9074,63.7881,63.8875,91040.0
2020-04-23 13:15:00,64.28,64.28,64.13,64.13,69000.0,63.8974,63.8974,63.7483,63.7483,69000.0
2020-04-23 13:20:00,64.06,64.06,63.65,63.71,143940.0,63.6787,63.6787,63.2712,63.3308,143940.0
2020-04-23 13:25:00,63.74,63.75,63.58,63.74,111100.0,63.3606,63.3706,63.2016,63.3606,111100.0
2020-04-23 13:30:00,63.75,63.9,63.75,63.9,74000.0,63.3706,63.5197,63.3706,63.5197,74000.0
2020-04-23 13:35:00,63.88,63.94,63.73,63.74,82560.0,63.4998,63.5594,63.3507,63.3606,82560.0
2020-04-23 13:40:00,63.73,63.78,63.66,63.72,111280.0,63.3507,63.4004,63.2811,63.3408,111280.0
2020-04-23 13:45:00,63.71,63.8,63.6,63.6,120500.0,63.3308,63.4203,63.2215,63.2215,120500.0
2020-04-23 13:50:00,63.58,63.67,63.52,63.55,120000.0,63.2016,63.2911,63.1419,63.1718,120000.0
2020-04-23 13:55:00,63.52,63.61,63.46,63.56,140020.0,63.1419,63.2314,63.0823,63.1817,140020.0
2020-04-23 14:00:00,63.6,63.66,63.51,63.65,161400.0,63.2215,63.2811,63.132,63.2712,161400.0
2020-04-23 14:05:00,63.62,63.65,63.52,63.52,73380.0,63.2413,63.2712,63.1419,63.1419,73380.0
2020-04-23 14:10:00,63.52,63.55,63.36,63.51,106000.0,63.1419,63.1718,62.9829,63.132,106000.0
2020-04-23 14:15:00,63.48,63.65,63.48,63.6,107640.0,63.1022,63.2712,63.1022,63.2215,107640.0
2020-04-23 14:20:00,63.62,63.75,63.61,63.75,38640.0,63.2413,63.3706,63.2314,63.3706,38640.0
2020-04-23 14:25:00,63.76,63.82,63.76,63.79,42000.0,63.3805,63.4402,63.3805,63.4103,42000.0
2020-04-23 14:30:00,63.81,63.91,63.81,63.88,71840.0,63.4302,63.5296,63.4302,63.4998,71840.0
2020-04-23 14:35:00,63.86,63.86,63.78,63.81,65100.0,63.4799,63.4799,63.4004,63.4302,65100.0
2020-04-23 14:40:00,63.83,63.97,63.83,63.94,76540.0,63.4501,63.5893,63.4501,63.5594,76540.0
2020-04-23 14:45:00,63.96,63.97,63.89,63.92,93240.0,63.5793,63.5893,63.5097,63.5396,93240.0
2020-04-23 14:50:00,63.91,64.05,63.91,64.05,77540.0,63.5296,63.6688,63.5296,63.6688,77540.0
2020-04-23 14:55:00,64.1,64.18,64.06,64.15,62520.0,63.7185,63.798,63.6787,63.7682,62520.0
2020-04-23 15:00:00,64.16,64.16,64.03,64.04,90800.0,63.7781,63.7781,63.6489,63.6589,90800.0
2020-04-23 15:05:00,64.05,64.06,63.96,64.0,117280.0,63.6688,63.6787,63.5793,63.6191,117280.0
2020-04-23 15:10:00,64.0,64.0,63.76,63.76,119000.0,63.6191,63.6191,63.3805,63.3805,119000.0
2020-04-23 15:15:00,63.82,63.87,63.67,63.67,114260.0,63.4402,63.4899,63.2911,63.2911,114260.0
2020-04-23 15:20:00,63.69,63.71,63.6,63.68,125260.0,63.3109,63.3308,63.2215,63.301,125260.0
2020-04-23 15:25:00,63.66,63.78,63.66,63.75,90880.0,63.2811,63.4004,63.2811,63.3706,90880.0
2020-04-23 15:30:00,63.76,63.81,63.59,63.79,158500.0,63.3805,63.4302,63.2115,63.4103,158500.0
2020-04-23 15:35:00,63.8,63.83,63.74,63.8,148200.0,63.4203,63.4501,63.3606,63.4203,148200.0
2020-04-23 15:40:00,63.83,63.93,63.79,63.8,230700.0,63.4501,63.5495,63.4103,63.4203,230700.0
2020-04-23 15:45:00,63.79,63.86,63.64,63.79,117980.0,63.4103,63.4799,63.2612,63.4103,117980.0
2020-04-23 15:50:00,63.78,63.9,63.64,63.87,445600.0,63.4004,63.5197,63.2612,63.4899,445600.0
2020-04-23 15:55:00,63.9,63.9,63.61,63.82,1341240.0,63.5197,63.5197,63.2314,63.4402,1341240.0
2020-04-24 09:30:00,63.08,63.48,62.54,62.54,1107800.0,62.7046,63.1022,62.1678,62.1678,1107800.0
2020-04-24 09:35:00,62.59,62.84,62.5,62.8,528940.0,62.2175,62.466,62.128,62.4262,528940.0
2020-04-24 09:40:00,62.81,62.97,62.64,62.69,524120.0,62.4362,62.5952,62.2672,62.3169,524120.0
2020-04-24 09:45:00,62.7,62.8,62.47,62.5,746320.0,62.3268,62.4262,62.0982,62.128,746320.0
2020-04-24 09:50:00,62.5,62.9,62.5,62.8,447020.0,62.128,62.5256,62.128,62.4262,447020.0
2020-04-24 09:55:00,62.8,62.81,62.51,62.52,266840.0,62.4262,62.4362,62.138,62.1479,266840.0
2020-04-24 10:00:00,62.56,62.65,62.52,62.62,312060.0,62.1877,62.2771,62.1479,62.2473,312060.0
2020-04-24 10:05:00,62.6,62.7,62.55,62.58,207420.0,62.2274,62.3268,62.1777,62.2075,207420.0
2020-04-24 10:10:00,62.55,62.84,62.55,62.8,184500.0,62.1777,62.466,62.1777,62.4262,184500.0
2020-04-24 10:15:00,62.79,63.07,62.78,63.06,207000.0,62.4163,62.6946,62.4063,62.6847,207000.0
2020-04-24 10:20:00,63.06,63.16,63.03,63.04,153340.0,62.6847,62.7841,62.6549,62.6648,153340.0
2020-04-24 10:25:00,63.07,63.1,62.95,62.98,149360.0,62.6946,62.7244,62.5753,62.6052,149360.0
2020-04-24 10:30:00,62.95,63.12,62.95,63.12,87500.0,62.5753,62.7443,62.5753,62.7443,87500.0
2020-04-24 10:35:00,63.14,63.23,63.12,63.17,106700.0,62.7642,62.8537,62.7443,62.794,106700.0
2020-04-24 10:40:00,63.18,63.23,63.03,63.1,208960.0,62.804,62.8537,62.6549,62.7244,208960.0
2020-04-24 10:45:00,63.14,63.18,63.08,63.1,76260.0,62.7642,62.804,62.7046,62.7244,76260.0
2020-04-24 10:50:00,63.16,63.16,62.96,63.0,246320.0,62.7841,62.7841,62.5853,62.625,246320.0
2020-04-24 10:55:00,62.99,62.99,62.87,62.88,54860.0,62.6151,62.6151,62.4958,62.5058,54860.0
2020-04-24 11:00:00,62.88,62.93,62.8,62.86,145200.0,62.5058,62.5555,62.4262,62.4859,145200.0
2020-04-24 11:05:00,62.85,62.88,62.82,62.82,241600.0,62.4759,62.5058,62.4461,62.4461,241600.0
2020-04-24 11:10:00,62.81,62.87,62.68,62.85,175860.0,62.4362,62.4958,62.3069,62.4759,175860.0
2020-04-24 11:15:00,62.86,63.04,62.86,63.03,244620.0,62.4859,62.6648,62.4859,62.6549,244620.0
2020-04-24 11:20:00,63.03,63.05,62.89,62.9,194900.0,62.6549,62.6747,62.5157,62.5256,194900.0
2020-04-24 11:25:00,62.9,62.95,62.85,62.85,102740.0,62.5256,62.5753,62.4759,62.4759,102740.0
2020-04-24 11:30:00,62.85,62.89,62.78,62.81,92000.0,62.4759,62.5157,62.4063,62.4362,92000.0
2020-04-24 11:35:00,62.85,62.91,62.83,62.88,86160.0,62.4759,62.5356,62.4561,62.5058,86160.0
2020-04-24 11:40:00,62.89,62.91,62.8,62.82,198280.0,62.5157,62.5356,62.4262,62.4461,198280.0
2020-04-24 11:45:00,62.81,62.92,62.81,62.92,241460.0,62.4362,62.5455,62.4362,62.5455,241460.0
2020-04-24 11:50:00,62.89,62.93,62.87,62.89,132480.0,62.5157,62.5555,62.4958,62.5157,132480.0
2020-04-24 11:55:00,62.88,62.9,62.82,62.85,112000.0,62.5058,62.5256,62.4461,62.4759,112000.0
2020-04-24 12:00:00,62.84,62.91,62.73,62.89,199420.0,62.466,62.5356,62.3566,62.5157,199420.0
2020-04-24 12:05:00,62.89,62.93,62.88,62.91,90000.0,62.5157,62.5555,62.5058,62.5356,90000.0
2020-04-24 12:10:00,62.89,62.92,62.84,62.84,78000.0,62.5157,62.5455,62.466,62.466,78000.0
2020-04-24 12:15:00,62.86,62.9,62.83,62.88,138560.0,62.4859,62.5256,62.4561,62.5058,138560.0
2020-04-24 12:20:00,62.87,62.88,62.81,62.88,102440.0,62.4958,62.5058,62.4362,62.5058,102440.0
2020-04-24 12:25:00,62.89,63.06,62.89,63.03,86940.0,62.5157,62.6847,62.5157,62.6549,86940.0
2020-04-24 12:30:00,63.03,63.05,63.02,63.04,24000.0,62.6549,62.6747,62.6449,62.6648,24000.0
2020-04-24 12:35:00,63.01,63.06,63.0,63.04,91420.0,62.635,62.6847,62.625,62.6648,91420.0
2020-04-24 12:40:00,63.04,63.08,63.01,63.05,88760.0,62.6648,62.7046,62.635,62.6747,88760.0
2020-04-24 12:45:00,63.05,63.09,63.02,63.09,71760.0,62.6747,62.7145,62.6449,62.7145,71760.0
2020-04-24 12:50:00,63.07,63.08,63.05,63.08,72240.0,62.6946,62.7046,62.6747,62.7046,72240.0
2020-04-24 12:55:00,63.07,63.1,63.07,63.09,71040.0,62.6946,62.7244,62.6946,62.7145,71040.0
2020-04-24 13:00:00,63.09,63.19,63.09,63.19,295000.0,62.7145,62.8139,62.7145,62.8139,295000.0
2020-04-24 13:05:00,63.2,63.25,63.18,63.19,60000.0,62.8238,62.8736,62.804,62.8139,60000.0
2020-04-24 13:10:00,63.18,63.18,63.06,63.11,60100.0,62.804,62.804,62.6847,62.7344,60100.0
2020-04-24 13:15:00,63.1,63.22,63.07,63.22,63000.0,62.7244,62.8437,62.6946,62.8437,63000.0
2020-04-24 13:20:00,63.19,63.24,63.19,63.22,64000.0,62.8139,62.8636,62.8139,62.8437,64000.0
2020-04-24 13:25:00,63.23,63.34,63.23,63.34,164220.0,62.8537,62.963,62.8537,62.963,164220.0
2020-04-24 13:30:00,63.35,63.4,63.32,63.32,87940.0,62.973,63.0227,62.9431,62.9431,87940.0
2020-04-24 13:35:00,63.34,63.39,63.31,63.39,71280.0,62.963,63.0127,62.9332,63.0127,71280.0
2020-04-24 13:40:00,63.4,63.52,63.4,63.47,145260.0,63.0227,63.1419,63.0227,63.0922,145260.0
2020-04-24 13:45:00,63.46,63.49,63.41,63.49,99460.0,63.0823,63.1121,63.0326,63.1121,99460.0
2020-04-24 13:50:00,63.47,63.51,63.46,63.5,96140.0,63.0922,63.132,63.0823,63.1221,96140.0
2020-04-24 13:55:00,63.47,63.55,63.37,63.54,137660.0,63.0922,63.1718,62.9928,63.1618,137660.0
2020-04-24 14:00:00,63.54,63.54,63.42,63.42,142720.0,63.1618,63.1618,63.0425,63.0425,142720.0
2020-04-24 14:05:00,63.45,63.55,63.42,63.54,74220.0,63.0724,63.1718,63.0425,63.1618,74220.0
2020-04-24 14:10:00,63.52,63.56,63.5,63.53,107720.0,63.1419,63.1817,63.1221,63.1519,107720.0
2020-04-24 14:15:00,63.51,63.6,63.51,63.55,163940.0,63.132,63.2215,63.132,63.1718,163940.0
2020-04-24 14:20:00,63.55,63.63,63.54,63.59,97400.0,63.1718,63.2513,63.1618,63.2115,97400.0
2020-04-24 14:25:00,63.6,63.65,63.56,63.61,79000.0,63.2215,63.2712,63.1817,63.2314,79000.0
2020-04-24 14:30:00,63.58,63.64,63.58,63.62,150740.0,63.2016,63.2612,63.2016,63.2413,150740.0
2020-04-24 14:35:00,63.6,63.76,63.6,63.76,172840.0,63.2215,63.3805,63.2215,63.3805,172840.0
2020-04-24 14:40:00,63.75,63.86,63.75,63.79,160200.0,63.3706,63.4799,63.3706,63.4103,160200.0
2020-04-24 14:45:00,63.82,63.86,63.78,63.79,79000.0,63.4402,63.4799,63.4004,63.4103,79000.0
2020-04-24 14:50:00,63.78,63.83,63.68,63.68,150340.0,63.4004,63.4501,63.301,63.301,150340.0
2020-04-24 14:55:00,63.67,63.74,63.67,63.7,136420.0,63.2911,63.3606,63.2911,63.3209,136420.0
2020-04-24 15:00:00,63.68,63.68,63.56,63.58,133920.0,63.301,63.301,63.1817,63.2016,133920.0
2020-04-24 15:05:00,63.58,63.63,63.48,63.63,337860.0,63.2016,63.2513,63.1022,63.2513,337860.0
2020-04-24 15:10:00,63.61,63.62,63.49,63.57,229040.0,63.2314,63.2413,63.1121,63.1916,229040.0
2020-04-24 15:15:00,63.55,63.65,63.49,63.63,118000.0,63.1718,63.2712,63.1121,63.2513,118000.0
2020-04-24 15:20:00,63.65,63.65,63.6,63.64,120920.0,63.2712,63.2712,63.2215,63.2612,120920.0
2020-04-24 15:25:00,63.69,63.74,63.65,63.71,205020.0,63.3109,63.3606,63.2712,63.3308,205020.0
2020-04-24 15:30:00,63.72,63.82,63.69,63.82,102360.0,63.3408,63.4402,63.3109,63.4402,102360.0
2020-04-24 15:35:00,63.84,63.9,63.8,63.9,225600.0,63.46,63.5197,63.4203,63.5197,225600.0
2020-04-24 15:40:00,63.9,64.0,63.9,63.95,230220.0,63.5197,63.6191,63.5197,63.5694,230220.0
2020-04-24 15:45:00,63.95,63.97,63.84,63.88,440700.0,63.5694,63.5893,63.46,63.4998,440700.0
2020-04-24 15:50:00,63.89,63.93,63.77,63.93,590440.0,63.5097,63.5495,63.3905,63.5495,590440.0
2020-04-24 15:55:00,63.93,64.02,63.8,63.97,774440.0,63.5495,63.639,63.4203,63.5893,774440.0
2020-04-27 09:30:00,64.8,64.81,64.02,64.02,940280.0,64.4143,64.4243,63.639,63.639,940280.0
2020-04-27 09:35:00,64.03,64.17,63.83,64.17,477240.0,63.6489,63.7881,63.4501,63.7881,477240.0
2020-04-27 09:40:00,64.2,64.38,64.11,64.25,298880.0,63.8179,63.9968,63.7284,63.8676,298880.0
2020-04-27 09:45:00,64.2,64.26,64.04,64.06,240280.0,63.8179,63.8775,63.6589,63.6787,240280.0
2020-04-27 09:50:00,64.05,64.1,63.94,64.03,325140.0,63.6688,63.7185,63.5594,63.6489,325140.0
2020-04-27 09:55:00,64.03,64.1,63.93,64.05,134360.0,63.6489,63.7185,63.5495,63.6688,134360.0
2020-04-27 10:00:00,64.08,64.17,64.05,64.16,202440.0,63.6986,63.7881,63.6688,63.7781,202440.0
2020-04-27 10:05:00,64.16,64.17,63.95,64.02,170560.0,63.7781,63.7881,63.5694,63.639,170560.0
2020-04-27 10:10:00,64.01,64.27,63.96,64.27,417660.0,63.629,63.8875,63.5793,63.8875,417660.0
2020-04-27 10:15:00,64.32,64.5,64.25,64.42,321560.0,63.9372,64.1161,63.8676,64.0366,321560.0
2020-04-27 10:20:00,64.43,64.47,64.26,64.35,179200.0,64.0465,64.0863,63.8775,63.967,179200.0
2020-04-27 10:25:00,64.35,64.36,64.23,64.27,148360.0,63.967,63.9769,63.8477,63.8875,148360.0
2020-04-27 10:30:00,64.27,64.3,64.19,64.19,88000.0,63.8875,63.9173,63.808,63.808,88000.0
2020-04-27 10:35:00,64.18,64.38,64.1,64.38,270160.0,63.798,63.9968,63.7185,63.9968,270160.0
2020-04-27 10:40:00,64.39,64.5,64.34,64.5,140120.0,64.0068,64.1161,63.9571,64.1161,140120.0
2020-04-27 10:45:00,64.5,64.52,64.26,64.35,227500.0,64.1161,64.136,63.8775,63.967,227500.0
2020-04-27 10:50:00,64.36,64.4,64.28,64.33,82420.0,63.9769,64.0167,63.8974,63.9471,82420.0
2020-04-27 10:55:00,64.33,64.34,64.16,64.16,111700.0,63.9471,63.9571,63.7781,63.7781,111700.0
2020-04-27 11:00:00,64.18,64.23,64.06,64.2,269400.0,63.798,63.8477,63.6787,63.8179,269400.0
2020-04-27 11:05:00,64.19,64.22,64.14,64.16,404520.0,63.808,63.8378,63.7583,63.7781,404520.0
2020-04-27 11:10:00,64.16,64.18,64.07,64.15,226720.0,63.7781,63.798,63.6887,63.7682,226720.0
2020-04-27 11:15:00,64.16,64.23,64.16,64.23,293840.0,63.7781,63.8477,63.7781,63.8477,293840.0
2020-04-27 11:20:00,64.22,64.25,64.18,64.18,132800.0,63.8378,63.8676,63.798,63.798,132800.0
2020-04-27 11:25:00,64.2,64.29,64.2,64.26,175540.0,63.8179,63.9074,63.8179,63.8775,175540.0
2020-04-27 11:30:00,64.26,64.26,64.19,64.24,164420.0,63.8775,63.8775,63.808,63.8577,164420.0
2020-04-27 11:35:00,64.19,64.28,64.17,64.2,81300.0,63.808,63.8974,63.7881,63.8179,81300.0
2020-04-27 11:40:00,64.21,64.23,64.18,64.2,101200.0,63.8278,63.8477,63.798,63.8179,101200.0
2020-04-27 11:45:00,64.21,64.22,64.14,64.16,107880.0,63.8278,63.8378,63.7583,63.7781,107880.0
2020-04-27 11:50:00,64.15,64.17,64.03,64.03,90520.0,63.7682,63.7881,63.6489,63.6489,90520.0
2020-04-27 11:55:00,64.03,64.04,63.94,64.0,161460.0,63.6489,63.6589,63.5594,63.6191,161460.0
2020-04-27 12:00:00,64.0,64.02,63.72,63.77,237940.0,63.6191,63.639,63.3408,63.3905,237940.0
2020-04-27 12:05:00,63.75,63.81,63.73,63.75,190800.0,63.3706,63.4302,63.3507,63.3706,190800.0
2020-04-27 12:10:00,63.77,63.83,63.75,63.81,217420.0,63.3905,63.4501,63.3706,63.4302,217420.0
2020-04-27 12:15:00,63.8,63.9,63.8,63.9,145900.0,63.4203,63.5197,63.4203,63.5197,145900.0
2020-04-27 12:20:00,63.9,63.91,63.85,63.9,214940.0,63.5197,63.5296,63.47,63.5197,214940.0
2020-04-27 12:25:00,63.9,63.91,63.8,63.85,82140.0,63.5197,63.5296,63.4203,63.47,82140.0
2020-04-27 12:30:00,63.86,63.93,63.86,63.92,157940.0,63.4799,63.5495,63.4799,63.5396,157940.0
2020-04-27 12:35:00,63.94,63.99,63.92,63.95,198580.0,63.5594,63.6091,63.5396,63.5694,198580.0
2020-04-27 12:40:00,63.95,63.95,63.91,63.94,53120.0,63.5694,63.5694,63.5296,63.5594,53120.0
2020-04-27 12:45:00,63.91,63.96,63.86,63.96,109400.0,63.5296,63.5793,63.4799,63.5793,109400.0
2020-04-27 12:50:00,63.93,63.96,63.93,63.93,102000.0,63.5495,63.5793,63.5495,63.5495,102000.0
2020-04-27 12:55:00,63.94,64.0,63.89,63.93,142180.0,63.5594,63.6191,63.5097,63.5495,142180.0
2020-04-27 13:00:00,63.92,63.92,63.75,63.8,75000.0,63.5396,63.5396,63.3706,63.4203,75000.0
2020-04-27 13:05:00,63.81,63.82,63.7,63.73,218100.0,63.4302,63.4402,63.3209,63.3507,218100.0
2020-04-27 13:10:00,63.71,63.74,63.69,63.71,166360.0,63.3308,63.3606,63.3109,63.3308,166360.0
2020-04-27 13:15:00,63.71,63.74,63.58,63.59,226420.0,63.3308,63.3606,63.2016,63.2115,226420.0
2020-04-27 13:20:00,63.59,63.65,63.47,63.48,211300.0,63.2115,63.2712,63.0922,63.1022,211300.0
2020-04-27 13:25:00,63.5,63.7,63.45,63.69,317600.0,63.1221,63.3209,63.0724,63.3109,317600.0
2020-04-27 13:30:00,63.67,63.72,63.66,63.67,110680.0,63.2911,63.3408,63.2811,63.2911,110680.0
2020-04-27 13:35:00,63.67,63.75,63.6,63.71,180380.0,63.2911,63.3706,63.2215,63.3308,180380.0
2020-04-27 13:40:00,63.73,63.73,63.56,63.58,84000.0,63.3507,63.3507,63.1817,63.2016,84000.0
2020-04-27 13:45:00,63.53,63.57,63.52,63.56,81260.0,63.1519,63.1916,63.1419,63.1817,81260.0
2020-04-27 13:50:00,63.55,63.68,63.55,63.68,112500.0,63.1718,63.301,63.1718,63.301,112500.0
2020-04-27 13:55:00,63.66,63.85,63.65,63.74,292040.0,63.2811,63.47,63.2712,63.3606,292040.0
2020-04-27 14:00:00,63.75,63.84,63.75,63.78,154560.0,63.3706,63.46,63.3706,63.4004,154560.0
2020-04-27 14:05:00,63.79,63.84,63.74,63.77,118360.0,63.4103,63.46,63.3606,63.3905,118360.0
2020-04-27 14:10:00,63.78,63.95,63.75,63.92,264200.0,63.4004,63.5694,63.3706,63.5396,264200.0
2020-04-27 14:15:00,63.91,63.93,63.88,63.91,74760.0,63.5296,63.5495,63.4998,63.5296,74760.0
2020-04-27 14:20:00,63.93,63.94,63.83,63.83,72580.0,63.5495,63.5594,63.4501,63.4501,72580.0
2020-04-27 14:25:00,63.82,63.83,63.73,63.73,124180.0,63.4402,63.4501,63.3507,63.3507,124180.0
2020-04-27 14:30:00,63.71,63.74,63.65,63.71,84040.0,63.3308,63.3606,63.2712,63.3308,84040.0
2020-04-27 14:35:00,63.73,63.79,63.7,63.78,112000.0,63.3507,63.4103,63.3209,63.4004,112000.0
2020-04-27 14:40:00,63.82,63.89,63.82,63.86,187600.0,63.4402,63.5097,63.4402,63.4799,187600.0
2020-04-27 14:45:00,63.83,63.92,63.83,63.89,120220.0,63.4501,63.5396,63.4501,63.5097,120220.0
2020-04-27 14:50:00,63.88,63.88,63.71,63.71,146000.0,63.4998,63.4998,63.3308,63.3308,146000.0
2020-04-27 14:55:00,63.71,63.78,63.71,63.78,118000.0,63.3308,63.4004,63.3308,63.4004,118000.0
2020-04-27 15:00:00,63.76,63.78,63.71,63.75,107200.0,63.3805,63.4004,63.3308,63.3706,107200.0
2020-04-27 15:05:00,63.77,63.78,63.66,63.68,95740.0,63.3905,63.4004,63.2811,63.301,95740.0
2020-04-27 15:10:00,63.67,63.8,63.67,63.79,98160.0,63.2911,63.4203,63.2911,63.4103,98160.0
2020-04-27 15:15:00,63.77,63.79,63.72,63.76,156240.0,63.3905,63.4103,63.3408,63.3805,156240.0
2020-04-27 15:20:00,63.77,63.81,63.76,63.77,122040.0,63.3905,63.4302,63.3805,63.3905,122040.0
2020-04-27 15:25:00,63.78,63.78,63.67,63.73,138680.0,63.4004,63.4004,63.2911,63.3507,138680.0
2020-04-27 15:30:00,63.74,63.84,63.74,63.8,149620.0,63.3606,63.46,63.3606,63.4203,149620.0
2020-04-27 15:35:00,63.85,63.93,63.85,63.86,154240.0,63.47,63.5495,63.47,63.4799,154240.0
2020-04-27 15:40:00,63.89,63.98,63.89,63.98,124220.0,63.5097,63.5992,63.5097,63.5992,124220.0
2020-04-27 15:45:00,63.98,63.98,63.89,63.94,299420.0,63.5992,63.5992,63.5097,63.5594,299420.0
2020-04-27 15:50:00,63.95,63.98,63.76,63.78,309320.0,63.5694,63.5992,63.3805,63.4004,309320.0
2020-04-27 15:55:00,63.79,63.81,63.7,63.79,911140.0,63.4103,63.4302,63.3209,63.4103,911140.0
2020-04-28 09:30:00,64.36,64.4,63.69,63.82,1097600.0,63.9769,64.0167,63.3109,63.4402,1097600.0
2020-04-28 09:35:00,63.78,63.82,63.45,63.55,593560.0,63.4004,63.4402,63.0724,63.1718,593560.0
2020-04-28 09:40:00,63.57,63.7,63.51,63.53,414900.0,63.1916,63.3209,63.132,63.1519,414900.0
2020-04-28 09:45:00,63.57,63.62,63.39,63.43,318360.0,63.1916,63.2413,63.0127,63.0525,318360.0
2020-04-28 09:50:00,63.42,63.52,63.38,63.51,321160.0,63.0425,63.1419,63.0028,63.132,321160.0
2020-04-28 09:55:00,63.51,63.51,63.36,63.36,350960.0,63.132,63.132,62.9829,62.9829,350960.0
2020-04-28 10:00:00,63.36,63.45,63.28,63.43,362240.0,62.9829,63.0724,62.9034,63.0525,362240.0
2020-04-28 10:05:00,63.45,63.49,63.3,63.35,311960.0,63.0724,63.1121,62.9233,62.973,311960.0
2020-04-28 10:10:00,63.33,63.34,63.08,63.12,376220.0,62.9531,62.963,62.7046,62.7443,376220.0
2020-04-28 10:15:00,63.11,63.14,62.86,62.88,327680.0,62.7344,62.7642,62.4859,62.5058,327680.0
2020-04-28 10:20:00,62.88,62.9,62.65,62.75,395060.0,62.5058,62.5256,62.2771,62.3765,395060.0
2020-04-28 10:25:00,62.75,63.02,62.74,63.0,377720.0,62.3765,62.6449,62.3666,62.625,377720.0
2020-04-28 10:30:00,63.04,63.08,62.95,62.99,412640.0,62.6648,62.7046,62.5753,62.6151,412640.0
2020-04-28 10:35:00,62.99,63.19,62.99,63.11,238500.0,62.6151,62.8139,62.6151,62.7344,238500.0
2020-04-28 10:40:00,63.06,63.1,62.89,62.92,141360.0,62.6847,62.7244,62.5157,62.5455,141360.0
2020-04-28 10:45:00,62.9,63.03,62.86,63.0,148640.0,62.5256,62.6549,62.4859,62.625,148640.0
2020-04-28 10:50:00,63.0,63.07,62.78,62.82,277340.0,62.625,62.6946,62.4063,62.4461,277340.0
2020-04-28 10:55:00,62.81,62.82,62.69,62.77,209160.0,62.4362,62.4461,62.3169,62.3964,209160.0
2020-04-28 11:00:00,62.74,62.78,62.69,62.75,279760.0,62.3666,62.4063,62.3169,62.3765,279760.0
2020-04-28 11:05:00,62.75,62.98,62.73,62.95,193640.0,62.3765,62.6052,62.3566,62.5753,193640.0
2020-04-28 11:10:00,62.89,62.89,62.76,62.79,114720.0,62.5157,62.5157,62.3865,62.4163,114720.0
2020-04-28 11:15:00,62.83,62.84,62.67,62.72,118160.0,62.4561,62.466,62.297,62.3467,118160.0
2020-04-28 11:20:00,62.7,62.72,62.56,62.69,177000.0,62.3268,62.3467,62.1877,62.3169,177000.0
2020-04-28 11:25:00,62.72,62.91,62.7,62.84,121880.0,62.3467,62.5356,62.3268,62.466,121880.0
2020-04-28 11:30:00,62.81,62.98,62.81,62.98,61960.0,62.4362,62.6052,62.4362,62.6052,61960.0
2020-04-28 11:35:00,62.96,62.99,62.84,62.92,191880.0,62.5853,62.6151,62.466,62.5455,191880.0
2020-04-28 11:40:00,62.92,62.94,62.83,62.85,123200.0,62.5455,62.5654,62.4561,62.4759,123200.0
2020-04-28 11:45:00,62.89,62.93,62.76,62.81,144800.0,62.5157,62.5555,62.3865,62.4362,144800.0
2020-04-28 11:50:00,62.78,62.78,62.65,62.65,111740.0,62.4063,62.4063,62.2771,62.2771,111740.0
2020-04-28 11:55:00,62.64,62.74,62.57,62.59,357260.0,62.2672,62.3666,62.1976,62.2175,357260.0
2020-04-28 12:00:00,62.61,62.73,62.51,62.58,260000.0,62.2374,62.3566,62.138,62.2075,260000.0
2020-04-28 12:05:00,62.57,62.77,62.57,62.73,184680.0,62.1976,62.3964,62.1976,62.3566,184680.0
2020-04-28 12:10:00,62.72,62.75,62.66,62.7,171340.0,62.3467,62.3765,62.2871,62.3268,171340.0
2020-04-28 12:15:00,62.66,62.67,62.29,62.34,511920.0,62.2871,62.297,61.9193,61.969,511920.0
2020-04-28 12:20:00,62.36,62.46,62.24,62.26,172380.0,61.9888,62.0883,61.8696,61.8894,172380.0
2020-04-28 12:25:00,62.28,62.37,62.24,62.36,219800.0,61.9093,61.9988,61.8696,61.9888,219800.0
2020-04-28 12:30:00,62.35,62.53,62.31,62.53,189720.0,61.9789,62.1578,61.9391,62.1578,189720.0
2020-04-28 12:35:00,62.52,62.58,62.46,62.52,250300.0,62.1479,62.2075,62.0883,62.1479,250300.0
2020-04-28 12:40:00,62.48,62.55,62.39,62.45,126080.0,62.1081,62.1777,62.0187,62.0783,126080.0
2020-04-28 12:45:00,62.47,62.5,62.37,62.41,192920.0,62.0982,62.128,61.9988,62.0386,192920.0
2020-04-28 12:50:00,62.4,62.42,62.29,62.29,261600.0,62.0286,62.0485,61.9193,61.9193,261600.0
2020-04-28 12:55:00,62.27,62.44,62.27,62.33,294180.0,61.8994,62.0684,61.8994,61.959,294180.0
2020-04-28 13:00:00,62.33,62.52,62.32,62.51,242300.0,61.959,62.1479,61.9491,62.138,242300.0
2020-04-28 13:05:00,62.5,62.51,62.35,62.37,152140.0,62.128,62.138,61.9789,61.9988,152140.0
2020-04-28 13:10:00,62.35,62.39,62.3,62.33,188840.0,61.9789,62.0187,61.9292,61.959,188840.0
2020-04-28 13:15:00,62.34,62.39,62.32,62.36,115580.0,61.969,62.0187,61.9491,61.9888,115580.0
2020-04-28 13:20:00,62.36,62.54,62.35,62.41,251480.0,61.9888,62.1678,61.9789,62.0386,251480.0
2020-04-28 13:25:00,62.43,62.45,62.3,62.3,140880.0,62.0584,62.0783,61.9292,61.9292,140880.0
2020-04-28 13:30:00,62.3,62.35,62.25,62.35,130640.0,61.9292,61.9789,61.8795,61.9789,130640.0
2020-04-28 13:35:00,62.34,62.38,62.25,62.25,171740.0,61.969,62.0087,61.8795,61.8795,171740.0
2020-04-28 13:40:00,62.24,62.3,62.21,62.23,265980.0,61.8696,61.9292,61.8397,61.8596,265980.0
2020-04-28 13:45:00,62.25,62.33,62.15,62.19,322800.0,61.8795,61.959,61.7801,61.8199,322800.0
2020-04-28 13:50:00,62.19,62.22,62.13,62.22,52360.0,61.8199,61.8497,61.7602,61.8497,52360.0
2020-04-28 13:55:00,62.21,62.27,62.16,62.19,102300.0,61.8397,61.8994,61.79,61.8199,102300.0
2020-04-28 14:00:00,62.23,62.3,62.22,62.27,212460.0,61.8596,61.9292,61.8497,61.8994,212460.0
2020-04-28 14:05:00,62.29,62.34,62.29,62.3,119700.0,61.9193,61.969,61.9193,61.9292,119700.0
2020-04-28 14:10:00,62.31,62.34,62.28,62.32,108600.0,61.9391,61.969,61.9093,61.9491,108600.0
2020-04-28 14:15:00,62.34,62.41,62.33,62.4,232180.0,61.969,62.0386,61.959,62.0286,232180.0
2020-04-28 14:20:00,62.4,62.46,62.39,62.46,191520.0,62.0286,62.0883,62.0187,62.0883,191520.0
2020-04-28 14:25:00,62.44,62.47,62.4,62.45,152080.0,62.0684,62.0982,62.0286,62.0783,152080.0
2020-04-28 14:30:00,62.45,62.48,62.37,62.4,275180.0,62.0783,62.1081,61.9988,62.0286,275180.0
2020-04-28 14:35:00,62.39,62.41,62.22,62.32,244080.0,62.0187,62.0386,61.8497,61.9491,244080.0
2020-04-28 14:40:00,62.31,62.36,62.28,62.28,221640.0,61.9391,61.9888,61.9093,61.9093,221640.0
2020-04-28 14:45:00,62.27,62.35,62.26,62.35,446280.0,61.8994,61.9789,61.8894,61.9789,446280.0
2020-04-28 14:50:00,62.39,62.39,62.22,62.23,101260.0,62.0187,62.0187,61.8497,61.8596,101260.0
2020-04-28 14:55:00,62.21,62.23,62.11,62.23,231320.0,61.8397,61.8596,61.7403,61.8596,231320.0
2020-04-28 15:00:00,62.22,62.28,62.09,62.16,246960.0,61.8497,61.9093,61.7205,61.79,246960.0
2020-04-28 15:05:00,62.18,62.19,62.09,62.17,159480.0,61.8099,61.8199,61.7205,61.8,159480.0
2020-04-28 15:10:00,62.16,62.17,62.09,62.1,286120.0,61.79,61.8,61.7205,61.7304,286120.0
2020-04-28 15:15:00,62.08,62.14,61.96,62.03,393020.0,61.7105,61.7702,61.5912,61.6608,393020.0
2020-04-28 15:20:00,62.02,62.25,61.89,61.98,321500.0,61.6509,61.8795,61.5216,61.6111,321500.0
2020-04-28 15:25:00,62.0,62.14,61.93,62.14,252060.0,61.631,61.7702,61.5614,61.7702,252060.0
2020-04-28 15:30:00,62.11,62.13,61.91,61.93,610540.0,61.7403,61.7602,61.5415,61.5614,610540.0
2020-04-28 15:35:00,61.95,62.1,61.92,62.09,551920.0,61.5813,61.7304,61.5515,61.7205,551920.0
2020-04-28 15:40:00,62.07,62.1,61.98,62.03,552640.0,61.7006,61.7304,61.6111,61.6608,552640.0
2020-04-28 15:45:00,62.04,62.04,61.73,61.73,845220.0,61.6708,61.6708,61.3626,61.3626,845220.0
2020-04-28 15:50:00,61.71,61.83,61.64,61.7,1570020.0,61.3427,61.462,61.2731,61.3328,1570020.0
2020-04-28 15:55:00,61.7,61.87,61.61,61.68,1799300.0,61.3328,61.5018,61.2433,61.3129,1799300.0
2020-04-29 09:30:00,67.07,67.37,66.89,67.3,4218780.0,66.6708,66.969,66.4919,66.8994,4218780.0
2020-04-29 09:35:00,67.32,67.45,66.58,66.59,2217580.0,66.9193,67.0486,66.1837,66.1937,2217580.0
2020-04-29 09:40:00,66.59,66.87,66.39,66.75,1413020.0,66.1937,66.472,65.9949,66.3527,1413020.0
2020-04-29 09:45:00,66.75,66.77,66.29,66.36,1548720.0,66.3527,66.3726,65.8955,65.965,1548720.0
2020-04-29 09:50:00,66.36,66.65,66.28,66.43,820460.0,65.965,66.2533,65.8855,66.0346,820460.0
2020-04-29 09:55:00,66.44,66.73,66.36,66.69,1105060.0,66.0446,66.3328,65.965,66.2931,1105060.0
2020-04-29 10:00:00,66.69,66.75,66.27,66.36,942860.0,66.2931,66.3527,65.8756,65.965,942860.0
2020-04-29 10:05:00,66.39,66.49,66.31,66.38,676800.0,65.9949,66.0943,65.9153,65.9849,676800.0
2020-04-29 10:10:00,66.37,66.76,66.36,66.76,1159540.0,65.975,66.3627,65.965,66.3627,1159540.0
2020-04-29 10:15:00,66.75,67.0,66.75,66.89,740060.0,66.3527,66.6012,66.3527,66.4919,740060.0
2020-04-29 10:20:00,66.87,67.3,66.85,67.25,526060.0,66.472,66.8994,66.4521,66.8497,526060.0
2020-04-29 10:25:00,67.25,67.6,67.25,67.43,1621360.0,66.8497,67.1977,66.8497,67.0287,1621360.0
2020-04-29 10:30:00,67.44,67.52,67.23,67.27,483080.0,67.0386,67.1181,66.8299,66.8696,483080.0
2020-04-29 10:35:00,67.28,67.41,66.92,66.95,388240.0,66.8796,67.0088,66.5217,66.5515,388240.0
2020-04-29 10:40:00,66.96,67.03,66.76,66.76,337820.0,66.5615,66.6311,66.3627,66.3627,337820.0
2020-04-29 10:45:00,66.77,66.98,66.75,66.92,344000.0,66.3726,66.5814,66.3527,66.5217,344000.0
2020-04-29 10:50:00,66.98,67.2,66.97,67.14,191820.0,66.5814,66.8,66.5714,66.7404,191820.0
2020-04-29 10:55:00,67.15,67.19,66.9,66.96,336540.0,66.7503,66.7901,66.5018,66.5615,336540.0
2020-04-29 11:00:00,66.97,67.06,66.84,66.93,196460.0,66.5714,66.6609,66.4422,66.5316,196460.0
2020-04-29 11:05:00,66.95,67.09,66.94,67.0,203200.0,66.5515,66.6907,66.5416,66.6012,203200.0
2020-04-29 11:10:00,67.06,67.23,67.03,67.09,227700.0,66.6609,66.8299,66.6311,66.6907,227700.0
2020-04-29 11:15:00,67.07,67.12,66.78,66.83,294580.0,66.6708,66.7205,66.3825,66.4322,294580.0
2020-04-29 11:20:00,66.8,66.94,66.79,66.86,235140.0,66.4024,66.5416,66.3925,66.4621,235140.0
2020-04-29 11:25:00,66.91,66.92,66.79,66.81,230740.0,66.5118,66.5217,66.3925,66.4124,230740.0
2020-04-29 11:30:00,66.78,66.86,66.75,66.86,225420.0,66.3825,66.4621,66.3527,66.4621,225420.0
2020-04-29 11:35:00,66.84,66.88,66.62,66.62,337260.0,66.4422,66.4819,66.2235,66.2235,337260.0
2020-04-29 11:40:00,66.65,66.71,66.6,66.71,421580.0,66.2533,66.313,66.2036,66.313,421580.0
2020-04-29 11:45:00,66.73,66.89,66.67,66.85,319760.0,66.3328,66.4919,66.2732,66.4521,319760.0
2020-04-29 11:50:00,66.83,66.91,66.68,66.89,166740.0,66.4322,66.5118,66.2831,66.4919,166740.0
2020-04-29 11:55:00,66.85,66.91,66.65,66.71,223860.0,66.4521,66.5118,66.2533,66.313,223860.0
2020-04-29 12:00:00,66.72,66.9,66.72,66.86,184560.0,66.3229,66.5018,66.3229,66.4621,184560.0
2020-04-29 12:05:00,66.87,67.09,66.86,67.03,334360.0,66.472,66.6907,66.4621,66.6311,334360.0
2020-04-29 12:10:00,67.03,67.2,67.03,67.17,245720.0,66.6311,66.8,66.6311,66.7702,245720.0
2020-04-29 12:15:00,67.2,67.31,67.16,67.25,298100.0,66.8,66.9094,66.7603,66.8497,298100.0
2020-04-29 12:20:00,67.28,67.4,67.23,67.39,363620.0,66.8796,66.9989,66.8299,66.9889,363620.0
2020-04-29 12:25:00,67.4,67.41,67.19,67.19,193820.0,66.9989,67.0088,66.7901,66.7901,193820.0
2020-04-29 12:30:00,67.22,67.33,67.05,67.12,250120.0,66.8199,66.9293,66.6509,66.7205,250120.0
2020-04-29 12:35:00,67.12,67.25,67.12,67.14,189460.0,66.7205,66.8497,66.7205,66.7404,189460.0
2020-04-29 12:40:00,67.15,67.15,66.94,66.94,256540.0,66.7503,66.7503,66.5416,66.5416,256540.0
2020-04-29 12:45:00,66.96,67.14,66.95,67.09,212000.0,66.5615,66.7404,66.5515,66.6907,212000.0
2020-04-29 12:50:00,67.09,67.09,66.94,67.03,134920.0,66.6907,66.6907,66.5416,66.6311,134920.0
2020-04-29 12:55:00,67.0,67.01,66.8,66.85,116300.0,66.6012,66.6112,66.4024,66.4521,116300.0
2020-04-29 13:00:00,66.94,67.09,66.9,67.07,253960.0,66.5416,66.6907,66.5018,66.6708,253960.0
2020-04-29 13:05:00,67.12,67.23,67.02,67.23,172680.0,66.7205,66.8299,66.6211,66.8299,172680.0
2020-04-29 13:10:00,67.22,67.25,67.15,67.19,128420.0,66.8199,66.8497,66.7503,66.7901,128420.0
2020-04-29 13:15:00,67.19,67.29,67.18,67.25,166760.0,66.7901,66.8895,66.7802,66.8497,166760.0
2020-04-29 13:20:00,67.22,67.25,67.14,67.18,186760.0,66.8199,66.8497,66.7404,66.7802,186760.0
2020-04-29 13:25:00,67.18,67.33,67.17,67.23,160960.0,66.7802,66.9293,66.7702,66.8299,160960.0
2020-04-29 13:30:00,67.24,67.33,67.24,67.28,147460.0,66.8398,66.9293,66.8398,66.8796,147460.0
2020-04-29 13:35:00,67.3,67.42,67.26,67.35,200580.0,66.8994,67.0187,66.8597,66.9491,200580.0
2020-04-29 13:40:00,67.38,67.4,67.34,67.36,78740.0,66.979,66.9989,66.9392,66.9591,78740.0
2020-04-29 13:45:00,67.34,67.39,67.32,67.39,185180.0,66.9392,66.9889,66.9193,66.9889,185180.0
2020-04-29 13:50:00,67.37,67.43,67.35,67.42,159380.0,66.969,67.0287,66.9491,67.0187,159380.0
2020-04-29 13:55:00,67.4,67.49,67.37,67.46,205120.0,66.9989,67.0883,66.969,67.0585,205120.0
2020-04-29 14:00:00,67.44,67.52,67.27,67.34,318420.0,67.0386,67.1181,66.8696,66.9392,318420.0
2020-04-29 14:05:00,67.29,67.33,67.15,67.23,444520.0,66.8895,66.9293,66.7503,66.8299,444520.0
2020-04-29 14:10:00,67.23,67.26,67.13,67.17,322340.0,66.8299,66.8597,66.7305,66.7702,322340.0
2020-04-29 14:15:00,67.17,67.24,67.1,67.13,315080.0,66.7702,66.8398,66.7006,66.7305,315080.0
2020-04-29 14:20:00,67.15,67.46,67.14,67.46,154680.0,66.7503,67.0585,66.7404,67.0585,154680.0
2020-04-29 14:25:00,67.44,67.52,67.41,67.49,185380.0,67.0386,67.1181,67.0088,67.0883,185380.0
2020-04-29 14:30:00,67.52,67.59,67.46,67.46,243580.0,67.1181,67.1877,67.0585,67.0585,243580.0
2020-04-29 14:35:00,67.46,67.7,67.44,67.68,278400.0,67.0585,67.2971,67.0386,67.2772,278400.0
2020-04-29 14:40:00,67.67,67.71,67.61,67.61,288040.0,67.2672,67.307,67.2076,67.2076,288040.0
2020-04-29 14:45:00,67.6,67.61,67.52,67.54,187860.0,67.1977,67.2076,67.1181,67.138,187860.0
2020-04-29 14:50:00,67.54,67.65,67.46,67.48,210120.0,67.138,67.2474,67.0585,67.0784,210120.0
2020-04-29 14:55:00,67.46,67.75,67.46,67.74,277820.0,67.0585,67.3468,67.0585,67.3368,277820.0
2020-04-29 15:00:00,67.73,67.73,67.62,67.67,364860.0,67.3269,67.3269,67.2175,67.2672,364860.0
2020-04-29 15:05:00,67.68,67.69,67.56,67.65,232780.0,67.2772,67.2871,67.1579,67.2474,232780.0
2020-04-29 15:10:00,67.61,67.62,67.56,67.57,342640.0,67.2076,67.2175,67.1579,67.1678,342640.0
2020-04-29 15:15:00,67.57,67.75,67.54,67.7,298960.0,67.1678,67.3468,67.138,67.2971,298960.0
2020-04-29 15:20:00,67.72,67.8,67.72,67.78,376600.0,67.3169,67.3965,67.3169,67.3766,376600.0
2020-04-29 15:25:00,67.79,68.0,67.79,67.87,345120.0,67.3865,67.5953,67.3865,67.4661,345120.0
2020-04-29 15:30:00,67.88,67.94,67.83,67.89,322280.0,67.476,67.5356,67.4263,67.4859,322280.0
2020-04-29 15:35:00,67.89,67.94,67.79,67.82,298640.0,67.4859,67.5356,67.3865,67.4164,298640.0
2020-04-29 15:40:00,67.82,67.9,67.79,67.85,417100.0,67.4164,67.4959,67.3865,67.4462,417100.0
2020-04-29 15:45:00,67.82,67.94,67.78,67.94,724400.0,67.4164,67.5356,67.3766,67.5356,724400.0
2020-04-29 15:50:00,67.92,67.94,67.25,67.27,1295040.0,67.5158,67.5356,66.8497,66.8696,1295040.0
2020-04-29 15:55:00,67.25,67.27,66.96,67.02,2678980.0,66.8497,66.8696,66.5615,66.6211,2678980.0
2020-04-30 09:30:00,66.41,66.82,66.24,66.39,2101980.0,66.0147,66.4223,65.8458,65.9949,2101980.0
2020-04-30 09:35:00,66.39,66.63,66.29,66.54,619960.0,65.9949,66.2334,65.8955,66.144,619960.0
2020-04-30 09:40:00,66.52,66.75,66.32,66.71,407440.0,66.1241,66.3527,65.9253,66.313,407440.0
2020-04-30 09:45:00,66.75,67.13,66.7,67.02,457960.0,66.3527,66.7305,66.303,66.6211,457960.0
2020-04-30 09:50:00,66.97,67.1,66.94,67.08,327020.0,66.5714,66.7006,66.5416,66.6808,327020.0
2020-04-30 09:55:00,67.08,67.35,67.02,67.2,548000.0,66.6808,66.9491,66.6211,66.8,548000.0
2020-04-30 10:00:00,67.16,67.27,66.97,67.05,500280.0,66.7603,66.8696,66.5714,66.6509,500280.0
2020-04-30 10:05:00,67.03,67.2,66.96,67.12,225820.0,66.6311,66.8,66.5615,66.7205,225820.0
2020-04-30 10:10:00,67.11,67.31,67.11,67.19,460100.0,66.7106,66.9094,66.7106,66.7901,460100.0
2020-04-30 10:15:00,67.18,67.2,67.01,67.03,408180.0,66.7802,66.8,66.6112,66.6311,408180.0
2020-04-30 10:20:00,67.03,67.06,66.85,66.88,518140.0,66.6311,66.6609,66.4521,66.4819,518140.0
2020-04-30 10:25:00,66.86,66.99,66.86,66.98,188060.0,66.4621,66.5913,66.4621,66.5814,188060.0
2020-04-30 10:30:00,66.97,67.0,66.86,66.9,210540.0,66.5714,66.6012,66.4621,66.5018,210540.0
2020-04-30 10:35:00,66.9,66.92,66.7,66.74,192700.0,66.5018,66.5217,66.303,66.3428,192700.0
2020-04-30 10:40:00,66.73,66.73,66.39,66.41,459400.0,66.3328,66.3328,65.9949,66.0147,459400.0
2020-04-30 10:45:00,66.41,66.58,66.41,66.56,256780.0,66.0147,66.1837,66.0147,66.1639,256780.0
2020-04-30 10:50:00,66.58,66.62,66.48,66.54,137620.0,66.1837,66.2235,66.0843,66.144,137620.0
2020-04-30 10:55:00,66.53,66.6,66.44,66.46,168600.0,66.134,66.2036,66.0446,66.0644,168600.0
2020-04-30 11:00:00,66.45,66.7,66.45,66.65,148460.0,66.0545,66.303,66.0545,66.2533,148460.0
2020-04-30 11:05:00,66.65,66.81,66.62,66.76,170520.0,66.2533,66.4124,66.2235,66.3627,170520.0
2020-04-30 11:10:00,66.77,66.8,66.57,66.58,179920.0,66.3726,66.4024,66.1738,66.1837,179920.0
2020-04-30 11:15:00,66.61,66.62,66.47,66.53,137600.0,66.2136,66.2235,66.0744,66.134,137600.0
2020-04-30 11:20:00,66.52,66.56,66.46,66.5,180660.0,66.1241,66.1639,66.0644,66.1042,180660.0
2020-04-30 11:25:00,66.51,66.56,66.42,66.46,334680.0,66.1141,66.1639,66.0247,66.0644,334680.0
2020-04-30 11:30:00,66.45,66.57,66.45,66.56,157160.0,66.0545,66.1738,66.0545,66.1639,157160.0
2020-04-30 11:35:00,66.52,66.56,66.42,66.48,139080.0,66.1241,66.1639,66.0247,66.0843,139080.0
2020-04-30 11:40:00,66.5,66.58,66.44,66.51,156960.0,66.1042,66.1837,66.0446,66.1141,156960.0
2020-04-30 11:45:00,66.53,66.53,66.24,66.25,292860.0,66.134,66.134,65.8458,65.8557,292860.0
2020-04-30 11:50:00,66.26,66.47,66.24,66.39,195380.0,65.8656,66.0744,65.8458,65.9949,195380.0
2020-04-30 11:55:00,66.35,66.45,66.26,66.26,139340.0,65.9551,66.0545,65.8656,65.8656,139340.0
2020-04-30 12:00:00,66.25,66.31,66.12,66.22,443420.0,65.8557,65.9153,65.7265,65.8259,443420.0
2020-04-30 12:05:00,66.24,66.38,66.22,66.35,461460.0,65.8458,65.9849,65.8259,65.9551,461460.0
2020-04-30 12:10:00,66.35,66.49,66.32,66.48,529860.0,65.9551,66.0943,65.9253,66.0843,529860.0
2020-04-30 12:15:00,66.49,66.49,66.43,66.46,289860.0,66.0943,66.0943,66.0346,66.0644,289860.0
2020-04-30 12:20:00,66.46,66.48,66.35,66.38,142340.0,66.0644,66.0843,65.9551,65.9849,142340.0
2020-04-30 12:25:00,66.37,66.48,66.37,66.41,290320.0,65.975,66.0843,65.975,66.0147,290320.0
2020-04-30 12:30:00,66.42,66.42,66.27,66.27,219260.0,66.0247,66.0247,65.8756,65.8756,219260.0
2020-04-30 12:35:00,66.28,66.38,66.23,66.34,375780.0,65.8855,65.9849,65.8358,65.9452,375780.0
2020-04-30 12:40:00,66.34,66.34,66.22,66.23,265000.0,65.9452,65.9452,65.8259,65.8358,265000.0
2020-04-30 12:45:00,66.22,66.34,66.2,66.34,97000.0,65.8259,65.9452,65.806,65.9452,97000.0
2020-04-30 12:50:00,66.36,66.49,66.34,66.47,308460.0,65.965,66.0943,65.9452,66.0744,308460.0
2020-04-30 12:55:00,66.48,66.52,66.46,66.52,469380.0,66.0843,66.1241,66.0644,66.1241,469380.0
2020-04-30 13:00:00,66.5,66.74,66.49,66.68,260280.0,66.1042,66.3428,66.0943,66.2831,260280.0
2020-04-30 13:05:00,66.71,66.71,66.61,66.64,170900.0,66.313,66.313,66.2136,66.2434,170900.0
2020-04-30 13:10:00,66.62,66.75,66.55,66.75,142260.0,66.2235,66.3527,66.1539,66.3527,142260.0
2020-04-30 13:15:00,66.72,66.74,66.65,66.65,147360.0,66.3229,66.3428,66.2533,66.2533,147360.0
2020-04-30 13:20:00,66.66,66.69,66.62,66.62,110000.0,66.2633,66.2931,66.2235,66.2235,110000.0
2020-04-30 13:25:00,66.63,66.65,66.59,66.6,205200.0,66.2334,66.2533,66.1937,66.2036,205200.0
2020-04-30 13:30:00,66.59,66.59,66.48,66.5,152640.0,66.1937,66.1937,66.0843,66.1042,152640.0
2020-04-30 13:35:00,66.53,66.57,66.4,66.4,177920.0,66.134,66.1738,66.0048,66.0048,177920.0
2020-04-30 13:40:00,66.42,66.42,66.3,66.38,96280.0,66.0247,66.0247,65.9054,65.9849,96280.0
2020-04-30 13:45:00,66.43,66.55,66.41,66.52,90340.0,66.0346,66.1539,66.0147,66.1241,90340.0
2020-04-30 13:50:00,66.5,66.57,66.48,66.55,142940.0,66.1042,66.1738,66.0843,66.1539,142940.0
2020-04-30 13:55:00,66.55,66.58,66.44,66.44,140180.0,66.1539,66.1837,66.0446,66.0446,140180.0
2020-04-30 14:00:00,66.45,66.61,66.38,66.58,207040.0,66.0545,66.2136,65.9849,66.1837,207040.0
2020-04-30 14:05:00,66.58,66.69,66.57,66.68,101000.0,66.1837,66.2931,66.1738,66.2831,101000.0
2020-04-30 14:10:00,66.68,66.73,66.66,66.68,104880.0,66.2831,66.3328,66.2633,66.2831,104880.0
2020-04-30 14:15:00,66.7,66.7,66.59,66.64,260040.0,66.303,66.303,66.1937,66.2434,260040.0
2020-04-30 14:20:00,66.64,66.69,66.63,66.68,121200.0,66.2434,66.2931,66.2334,66.2831,121200.0
2020-04-30 14:25:00,66.69,66.69,66.58,66.67,119980.0,66.2931,66.2931,66.1837,66.2732,119980.0
2020-04-30 14:30:00,66.66,66.68,66.56,66.56,122300.0,66.2633,66.2831,66.1639,66.1639,122300.0
2020-04-30 14:35:00,66.58,66.59,66.48,66.53,88840.0,66.1837,66.1937,66.0843,66.134,88840.0
2020-04-30 14:40:00,66.48,66.59,66.44,66.45,118840.0,66.0843,66.1937,66.0446,66.0545,118840.0
2020-04-30 14:45:00,66.47,66.51,66.44,66.49,180320.0,66.0744,66.1141,66.0446,66.0943,180320.0
2020-04-30 14:50:00,66.52,66.52,66.41,66.48,152320.0,66.1241,66.1241,66.0147,66.0843,152320.0
2020-04-30 14:55:00,66.45,66.48,66.38,66.44,106760.0,66.0545,66.0843,65.9849,66.0446,106760.0
2020-04-30 15:00:00,66.48,66.51,66.44,66.45,156000.0,66.0843,66.1141,66.0446,66.0545,156000.0
2020-04-30 15:05:00,66.45,66.59,66.44,66.59,125580.0,66.0545,66.1937,66.0446,66.1937,125580.0
2020-04-30 15:10:00,66.58,66.65,66.54,66.61,124760.0,66.1837,66.2533,66.144,66.2136,124760.0
2020-04-30 15:15:00,66.65,66.77,66.65,66.77,147300.0,66.2533,66.3726,66.2533,66.3726,147300.0
2020-04-30 15:20:00,66.75,66.92,66.75,66.9,267160.0,66.3527,66.5217,66.3527,66.5018,267160.0
2020-04-30 15:25:00,66.92,66.92,66.86,66.91,228860.0,66.5217,66.5217,66.4621,66.5118,228860.0
2020-04-30 15:30:00,66.92,66.95,66.82,66.82,294560.0,66.5217,66.5515,66.4223,66.4223,294560.0
2020-04-30 15:35:00,66.83,66.87,66.74,66.81,179900.0,66.4322,66.472,66.3428,66.4124,179900.0
2020-04-30 15:40:00,66.79,66.79,66.61,66.74,228500.0,66.3925,66.3925,66.2136,66.3428,228500.0
2020-04-30 15:45:00,66.73,66.74,66.63,66.65,228500.0,66.3328,66.3428,66.2334,66.2533,228500.0
2020-04-30 15:50:00,66.68,67.31,66.65,67.3,1208580.0,66.2831,66.9094,66.2533,66.8994,1208580.0
2020-04-30 15:55:00,67.29,67.64,67.26,67.43,2167580.0,66.8895,67.2374,66.8597,67.0287,2167580.0
2020-05-01 09:30:00,66.38,66.86,66.26,66.67,1201820.0,65.9849,66.4621,65.8656,66.2732,1201820.0
2020-05-01 09:35:00,66.71,66.75,66.44,66.53,383560.0,66.313,66.3527,66.0446,66.134,383560.0
2020-05-01 09:40:00,66.53,66.81,66.53,66.71,301680.0,66.134,66.4124,66.134,66.313,301680.0
2020-05-01 09:45:00,66.7,67.05,66.7,67.05,351200.0,66.303,66.6509,66.303,66.6509,351200.0
2020-05-01 09:50:00,67.04,67.17,66.93,66.96,298820.0,66.641,66.7702,66.5316,66.5615,298820.0
2020-05-01 09:55:00,66.95,67.19,66.94,67.19,222320.0,66.5515,66.7901,66.5416,66.7901,222320.0
2020-05-01 10:00:00,67.25,67.5,67.12,67.5,352280.0,66.8497,67.0983,66.7205,67.0983,352280.0
2020-05-01 10:05:00,67.47,67.6,67.36,67.37,266380.0,67.0684,67.1977,66.9591,66.969,266380.0
2020-05-01 10:10:00,67.3,67.32,67.2,67.3,323780.0,66.8994,66.9193,66.8,66.8994,323780.0
2020-05-01 10:15:00,67.26,67.29,66.94,67.01,280540.0,66.8597,66.8895,66.5416,66.6112,280540.0
2020-05-01 10:20:00,66.99,67.21,66.9,66.93,380700.0,66.5913,66.81,66.5018,66.5316,380700.0
2020-05-01 10:25:00,66.91,67.0,66.87,66.93,153560.0,66.5118,66.6012,66.472,66.5316,153560.0
2020-05-01 10:30:00,66.91,66.98,66.76,66.79,255640.0,66.5118,66.5814,66.3627,66.3925,255640.0
2020-05-01 10:35:00,66.84,66.99,66.84,66.98,163000.0,66.4422,66.5913,66.4422,66.5814,163000.0
2020-05-01 10:40:00,66.97,67.08,66.91,66.91,261340.0,66.5714,66.6808,66.5118,66.5118,261340.0
2020-05-01 10:45:00,66.93,67.0,66.89,66.93,220000.0,66.5316,66.6012,66.4919,66.5316,220000.0
2020-05-01 10:50:00,66.93,67.0,66.83,66.84,157660.0,66.5316,66.6012,66.4322,66.4422,157660.0
2020-05-01 10:55:00,66.89,66.95,66.8,66.84,139780.0,66.4919,66.5515,66.4024,66.4422,139780.0
2020-05-01 11:00:00,66.83,66.83,66.62,66.62,276980.0,66.4322,66.4322,66.2235,66.2235,276980.0
2020-05-01 11:05:00,66.63,66.71,66.6,66.65,236840.0,66.2334,66.313,66.2036,66.2533,236840.0
2020-05-01 11:10:00,66.64,66.67,66.55,66.62,241220.0,66.2434,66.2732,66.1539,66.2235,241220.0
2020-05-01 11:15:00,66.62,66.65,66.49,66.52,283460.0,66.2235,66.2533,66.0943,66.1241,283460.0
2020-05-01 11:20:00,66.54,66.67,66.53,66.54,145380.0,66.144,66.2732,66.134,66.144,145380.0
2020-05-01 11:25:00,66.55,66.59,66.5,66.53,107200.0,66.1539,66.1937,66.1042,66.134,107200.0
2020-05-01 11:30:00,66.55,66.55,66.45,66.5,118420.0,66.1539,66.1539,66.0545,66.1042,118420.0
2020-05-01 11:35:00,66.51,66.61,66.51,66.6,103380.0,66.1141,66.2136,66.1141,66.2036,103380.0
2020-05-01 11:40:00,66.59,66.62,66.52,66.57,133000.0,66.1937,66.2235,66.1241,66.1738,133000.0
2020-05-01 11:45:00,66.55,66.55,66.45,66.51,209840.0,66.1539,66.1539,66.0545,66.1141,209840.0
2020-05-01 11:50:00,66.49,66.55,66.44,66.53,152900.0,66.0943,66.1539,66.0446,66.134,152900.0
2020-05-01 11:55:00,66.55,66.57,66.37,66.39,174000.0,66.1539,66.1738,65.975,65.9949,174000.0
2020-05-01 12:00:00,66.36,66.36,66.22,66.23,386080.0,65.965,65.965,65.8259,65.8358,386080.0
2020-05-01 12:05:00,66.2,66.33,66.2,66.31,172860.0,65.806,65.9352,65.806,65.9153,172860.0
2020-05-01 12:10:00,66.32,66.53,66.29,66.53,293340.0,65.9253,66.134,65.8955,66.134,293340.0
2020-05-01 12:15:00,66.5,66.53,66.34,66.35,179680.0,66.1042,66.134,65.9452,65.9551,179680.0
2020-05-01 12:20:00,66.36,66.47,66.32,66.33,165580.0,65.965,66.0744,65.9253,65.9352,165580.0
2020-05-01 12:25:00,66.34,66.37,66.3,66.3,307360.0,65.9452,65.975,65.9054,65.9054,307360.0
2020-05-01 12:30:00,66.25,66.32,66.19,66.28,237700.0,65.8557,65.9253,65.7961,65.8855,237700.0
2020-05-01 12:35:00,66.28,66.3,66.17,66.18,258680.0,65.8855,65.9054,65.7762,65.7861,258680.0
2020-05-01 12:40:00,66.16,66.18,65.94,65.98,393800.0,65.7662,65.7861,65.5475,65.5873,393800.0
2020-05-01 12:45:00,65.98,66.09,65.92,65.97,373740.0,65.5873,65.6966,65.5277,65.5774,373740.0
2020-05-01 12:50:00,65.97,66.03,65.93,66.01,187580.0,65.5774,65.637,65.5376,65.6171,187580.0
2020-05-01 12:55:00,66.02,66.02,65.91,65.94,221940.0,65.6271,65.6271,65.5177,65.5475,221940.0
2020-05-01 13:00:00,65.95,66.0,65.92,65.95,136300.0,65.5575,65.6072,65.5277,65.5575,136300.0
2020-05-01 13:05:00,65.97,65.97,65.91,65.92,98660.0,65.5774,65.5774,65.5177,65.5277,98660.0
2020-05-01 13:10:00,65.91,65.92,65.65,65.65,225100.0,65.5177,65.5277,65.2593,65.2593,225100.0
2020-05-01 13:15:00,65.66,65.68,65.57,65.67,357880.0,65.2692,65.2891,65.1797,65.2791,357880.0
2020-05-01 13:20:00,65.68,65.87,65.66,65.8,204900.0,65.2891,65.478,65.2692,65.4084,204900.0
2020-05-01 13:25:00,65.81,65.9,65.74,65.79,162820.0,65.4183,65.5078,65.3487,65.3984,162820.0
2020-05-01 13:30:00,65.76,65.76,65.68,65.7,155440.0,65.3686,65.3686,65.2891,65.309,155440.0
2020-05-01 13:35:00,65.68,65.68,65.61,65.61,150500.0,65.2891,65.2891,65.2195,65.2195,150500.0
2020-05-01 13:40:00,65.6,65.67,65.57,65.62,194500.0,65.2096,65.2791,65.1797,65.2294,194500.0
2020-05-01 13:45:00,65.61,65.63,65.55,65.63,346220.0,65.2195,65.2394,65.1599,65.2394,346220.0
2020-05-01 13:50:00,65.7,65.7,65.64,65.66,85680.0,65.309,65.309,65.2493,65.2692,85680.0
2020-05-01 13:55:00,65.68,65.73,65.66,65.72,90100.0,65.2891,65.3388,65.2692,65.3289,90100.0
2020-05-01 14:00:00,65.7,65.89,65.65,65.89,153800.0,65.309,65.4978,65.2593,65.4978,153800.0
2020-05-01 14:05:00,65.87,65.88,65.79,65.84,134280.0,65.478,65.4879,65.3984,65.4481,134280.0
2020-05-01 14:10:00,65.82,65.89,65.82,65.86,192460.0,65.4283,65.4978,65.4283,65.468,192460.0
2020-05-01 14:15:00,65.9,66.0,65.89,65.98,111900.0,65.5078,65.6072,65.4978,65.5873,111900.0
2020-05-01 14:20:00,65.98,66.25,65.98,66.25,203440.0,65.5873,65.8557,65.5873,65.8557,203440.0
2020-05-01 14:25:00,66.25,66.26,66.2,66.22,119760.0,65.8557,65.8656,65.806,65.8259,119760.0
2020-05-01 14:30:00,66.25,66.26,66.15,66.15,140020.0,65.8557,65.8656,65.7563,65.7563,140020.0
2020-05-01 14:35:00,66.16,66.2,66.11,66.17,200440.0,65.7662,65.806,65.7165,65.7762,200440.0
2020-05-01 14:40:00,66.16,66.16,65.92,65.92,127060.0,65.7662,65.7662,65.5277,65.5277,127060.0
2020-05-01 14:45:00,65.9,65.97,65.87,65.92,122780.0,65.5078,65.5774,65.478,65.5277,122780.0
2020-05-01 14:50:00,65.86,65.87,65.71,65.71,190180.0,65.468,65.478,65.3189,65.3189,190180.0
2020-05-01 14:55:00,65.72,65.84,65.71,65.83,129120.0,65.3289,65.4481,65.3189,65.4382,129120.0
2020-05-01 15:00:00,65.83,66.08,65.8,65.99,251660.0,65.4382,65.6867,65.4084,65.5972,251660.0
2020-05-01 15:05:00,65.99,66.18,65.98,66.18,347120.0,65.5972,65.7861,65.5873,65.7861,347120.0
2020-05-01 15:10:00,66.2,66.4,66.17,66.37,276280.0,65.806,66.0048,65.7762,65.975,276280.0
2020-05-01 15:15:00,66.39,66.42,66.33,66.36,250080.0,65.9949,66.0247,65.9352,65.965,250080.0
2020-05-01 15:20:00,66.35,66.38,66.28,66.28,137260.0,65.9551,65.9849,65.8855,65.8855,137260.0
2020-05-01 15:25:00,66.29,66.29,66.06,66.15,237780.0,65.8955,65.8955,65.6668,65.7563,237780.0
2020-05-01 15:30:00,66.15,66.24,66.13,66.16,346720.0,65.7563,65.8458,65.7364,65.7662,346720.0
2020-05-01 15:35:00,66.16,66.3,66.16,66.25,391360.0,65.7662,65.9054,65.7662,65.8557,391360.0
2020-05-01 15:40:00,66.25,66.33,66.12,66.17,272220.0,65.8557,65.9352,65.7265,65.7762,272220.0
2020-05-01 15:45:00,66.15,66.3,66.12,66.3,156240.0,65.7563,65.9054,65.7265,65.9054,156240.0
2020-05-01 15:50:00,66.24,66.27,65.96,65.98,489320.0,65.8458,65.8756,65.5674,65.5873,489320.0
2020-05-01 15:55:00,65.99,66.1,65.87,66.04,1144240.0,65.5972,65.7066,65.478,65.6469,1144240.0
2020-05-04 09:30:00,65.41,65.68,65.01,65.13,1152400.0,65.0207,65.2891,64.6231,64.7424,1152400.0
2020-05-04 09:35:00,65.15,65.29,64.95,65.25,450140.0,64.7622,64.9014,64.5634,64.8616,450140.0
2020-05-04 09:40:00,65.21,65.47,65.13,65.36,245520.0,64.8219,65.0803,64.7424,64.971,245520.0
2020-05-04 09:45:00,65.36,65.46,65.15,65.15,240200.0,64.971,65.0704,64.7622,64.7622,240200.0
2020-05-04 09:50:00,65.2,65.44,65.2,65.37,231320.0,64.8119,65.0505,64.8119,64.9809,231320.0
2020-05-04 09:55:00,65.34,65.52,65.31,65.52,204500.0,64.9511,65.13,64.9213,65.13,204500.0
2020-05-04 10:00:00,65.59,65.75,65.53,65.72,354600.0,65.1996,65.3587,65.14,65.3289,354600.0
2020-05-04 10:05:00,65.72,65.75,65.61,65.64,253120.0,65.3289,65.3587,65.2195,65.2493,253120.0
2020-05-04 10:10:00,65.68,65.75,65.57,65.7,339820.0,65.2891,65.3587,65.1797,65.309,339820.0
2020-05-04 10:15:00,65.71,65.9,65.7,65.86,302360.0,65.3189,65.5078,65.309,65.468,302360.0
2020-05-04 10:20:00,65.86,65.87,65.75,65.81,382520.0,65.468,65.478,65.3587,65.4183,382520.0
2020-05-04 10:25:00,65.81,65.88,65.65,65.67,213940.0,65.4183,65.4879,65.2593,65.2791,213940.0
2020-05-04 10:30:00,65.67,65.68,65.5,65.63,415140.0,65.2791,65.2891,65.1102,65.2394,415140.0
2020-05-04 10:35:00,65.66,65.7,65.56,65.61,269760.0,65.2692,65.309,65.1698,65.2195,269760.0
2020-05-04 10:40:00,65.6,65.71,65.53,65.7,192640.0,65.2096,65.3189,65.14,65.309,192640.0
2020-05-04 10:45:00,65.71,65.72,65.51,65.53,192340.0,65.3189,65.3289,65.1201,65.14,192340.0
2020-05-04 10:50:00,65.52,65.54,65.43,65.46,189260.0,65.13,65.1499,65.0406,65.0704,189260.0
2020-05-04 10:55:00,65.51,65.51,65.33,65.33,164220.0,65.1201,65.1201,64.9412,64.9412,164220.0
2020-05-04 11:00:00,65.33,65.4,65.25,65.4,148320.0,64.9412,65.0108,64.8616,65.0108,148320.0
2020-05-04 11:05:00,65.43,65.54,65.43,65.5,171300.0,65.0406,65.1499,65.0406,65.1102,171300.0
2020-05-04 11:10:00,65.51,65.6,65.48,65.52,139000.0,65.1201,65.2096,65.0903,65.13,139000.0
2020-05-04 11:15:00,65.51,65.68,65.51,65.6,214480.0,65.1201,65.2891,65.1201,65.2096,214480.0
2020-05-04 11:20:00,65.63,65.68,65.5,65.66,125160.0,65.2394,65.2891,65.1102,65.2692,125160.0
2020-05-04 11:25:00,65.64,65.64,65.45,65.45,128960.0,65.2493,65.2493,65.0605,65.0605,128960.0
2020-05-04 11:30:00,65.47,65.55,65.44,65.52,120160.0,65.0803,65.1599,65.0505,65.13,120160.0
2020-05-04 11:35:00,65.6,65.66,65.59,65.65,94520.0,65.2096,65.2692,65.1996,65.2593,94520.0
2020-05-04 11:40:00,65.68,65.9,65.68,65.89,197640.0,65.2891,65.5078,65.2891,65.4978,197640.0
2020-05-04 11:45:00,65.91,65.91,65.76,65.82,146920.0,65.5177,65.5177,65.3686,65.4283,146920.0
2020-05-04 11:50:00,65.84,65.87,65.77,65.8,168420.0,65.4481,65.478,65.3786,65.4084,168420.0
2020-05-04 11:55:00,65.8,65.8,65.63,65.66,167020.0,65.4084,65.4084,65.2394,65.2692,167020.0
2020-05-04 12:00:00,65.74,65.8,65.68,65.78,142540.0,65.3487,65.4084,65.2891,65.3885,142540.0
2020-05-04 12:05:00,65.8,65.8,65.65,65.73,97800.0,65.4084,65.4084,65.2593,65.3388,97800.0
2020-05-04 12:10:00,65.72,65.74,65.56,65.59,106840.0,65.3289,65.3487,65.1698,65.1996,106840.0
2020-05-04 12:15:00,65.56,65.64,65.56,65.59,67000.0,65.1698,65.2493,65.1698,65.1996,67000.0
2020-05-04 12:20:00,65.58,65.68,65.58,65.68,130120.0,65.1897,65.2891,65.1897,65.2891,130120.0
2020-05-04 12:25:00,65.68,65.7,65.66,65.7,91960.0,65.2891,65.309,65.2692,65.309,91960.0
2020-05-04 12:30:00,65.7,65.72,65.61,65.61,119580.0,65.309,65.3289,65.2195,65.2195,119580.0
2020-05-04 12:35:00,65.64,65.68,65.5,65.56,115940.0,65.2493,65.2891,65.1102,65.1698,115940.0
2020-05-04 12:40:00,65.59,65.61,65.52,65.56,118000.0,65.1996,65.2195,65.13,65.1698,118000.0
2020-05-04 12:45:00,65.58,65.63,65.58,65.63,88400.0,65.1897,65.2394,65.1897,65.2394,88400.0
2020-05-04 12:50:00,65.63,65.63,65.51,65.51,90100.0,65.2394,65.2394,65.1201,65.1201,90100.0
2020-05-04 12:55:00,65.51,65.59,65.51,65.59,133040.0,65.1201,65.1996,65.1201,65.1996,133040.0
2020-05-04 13:00:00,65.56,65.63,65.54,65.6,82140.0,65.1698,65.2394,65.1499,65.2096,82140.0
2020-05-04 13:05:00,65.62,65.67,65.6,65.65,80920.0,65.2294,65.2791,65.2096,65.2593,80920.0
2020-05-04 13:10:00,65.68,65.69,65.5,65.52,91200.0,65.2891,65.299,65.1102,65.13,91200.0
2020-05-04 13:15:00,65.54,65.56,65.4,65.48,216160.0,65.1499,65.1698,65.0108,65.0903,216160.0
2020-05-04 13:20:00,65.45,65.64,65.45,65.61,150040.0,65.0605,65.2493,65.0605,65.2195,150040.0
2020-05-04 13:25:00,65.59,65.64,65.59,65.62,155400.0,65.1996,65.2493,65.1996,65.2294,155400.0
2020-05-04 13:30:00,65.62,65.73,65.61,65.72,135820.0,65.2294,65.3388,65.2195,65.3289,135820.0
2020-05-04 13:35:00,65.74,65.78,65.72,65.76,140420.0,65.3487,65.3885,65.3289,65.3686,140420.0
2020-05-04 13:40:00,65.78,65.78,65.73,65.76,121000.0,65.3885,65.3885,65.3388,65.3686,121000.0
2020-05-04 13:45:00,65.75,65.84,65.75,65.83,78720.0,65.3587,65.4481,65.3587,65.4382,78720.0
2020-05-04 13:50:00,65.84,65.88,65.83,65.87,80020.0,65.4481,65.4879,65.4382,65.478,80020.0
2020-05-04 13:55:00,65.88,65.92,65.88,65.9,81160.0,65.4879,65.5277,65.4879,65.5078,81160.0
2020-05-04 14:00:00,65.91,65.93,65.76,65.76,152860.0,65.5177,65.5376,65.3686,65.3686,152860.0
2020-05-04 14:05:00,65.77,65.8,65.74,65.78,106120.0,65.3786,65.4084,65.3487,65.3885,106120.0
2020-05-04 14:10:00,65.81,65.96,65.81,65.94,52020.0,65.4183,65.5674,65.4183,65.5475,52020.0
2020-05-04 14:15:00,65.94,65.95,65.9,65.92,187280.0,65.5475,65.5575,65.5078,65.5277,187280.0
2020-05-04 14:20:00,65.9,65.93,65.9,65.9,60660.0,65.5078,65.5376,65.5078,65.5078,60660.0
2020-05-04 14:25:00,65.91,65.94,65.85,65.89,124600.0,65.5177,65.5475,65.4581,65.4978,124600.0
2020-05-04 14:30:00,65.89,65.96,65.89,65.91,147800.0,65.4978,65.5674,65.4978,65.5177,147800.0
2020-05-04 14:35:00,65.94,66.0,65.89,65.89,141700.0,65.5475,65.6072,65.4978,65.4978,141700.0
2020-05-04 14:40:00,65.88,65.97,65.88,65.93,115180.0,65.4879,65.5774,65.4879,65.5376,115180.0
2020-05-04 14:45:00,65.93,66.01,65.93,66.0,131320.0,65.5376,65.6171,65.5376,65.6072,131320.0
2020-05-04 14:50:00,65.98,66.01,65.98,65.99,188600.0,65.5873,65.6171,65.5873,65.5972,188600.0
2020-05-04 14:55:00,65.97,66.02,65.97,66.0,205660.0,65.5774,65.6271,65.5774,65.6072,205660.0
2020-05-04 15:00:00,65.99,65.99,65.93,65.97,178440.0,65.5972,65.5972,65.5376,65.5774,178440.0
2020-05-04 15:05:00,65.97,66.01,65.94,66.0,115780.0,65.5774,65.6171,65.5475,65.6072,115780.0
2020-05-04 15:10:00,66.0,66.15,66.0,66.09,129840.0,65.6072,65.7563,65.6072,65.6966,129840.0
2020-05-04 15:15:00,66.05,66.2,66.04,66.18,172680.0,65.6569,65.806,65.6469,65.7861,172680.0
2020-05-04 15:20:00,66.19,66.19,66.14,66.14,114100.0,65.7961,65.7961,65.7464,65.7464,114100.0
2020-05-04 15:25:00,66.11,66.16,66.03,66.14,71620.0,65.7165,65.7662,65.637,65.7464,71620.0
2020-05-04 15:30:00,66.13,66.22,66.1,66.22,152720.0,65.7364,65.8259,65.7066,65.8259,152720.0
2020-05-04 15:35:00,66.2,66.24,66.17,66.17,190540.0,65.806,65.8458,65.7762,65.7762,190540.0
2020-05-04 15:40:00,66.19,66.25,66.15,66.17,104960.0,65.7961,65.8557,65.7563,65.7762,104960.0
2020-05-04 15:45:00,66.15,66.17,66.06,66.11,150940.0,65.7563,65.7762,65.6668,65.7165,150940.0
2020-05-04 15:50:00,66.1,66.2,65.91,66.16,391740.0,65.7066,65.806,65.5177,65.7662,391740.0
2020-05-04 15:55:00,66.16,66.38,66.09,66.3,700120.0,65.7662,65.9849,65.6966,65.9054,700120.0
2020-05-05 09:30:00,66.9,67.36,66.87,67.35,1031180.0,66.5018,66.9591,66.472,66.9491,1031180.0
2020-05-05 09:35:00,67.33,67.42,67.17,67.2,245580.0,66.9293,67.0187,66.7702,66.8,245580.0
2020-05-05 09:40:00,67.21,67.28,67.16,67.16,237820.0,66.81,66.8796,66.7603,66.7603,237820.0
2020-05-05 09:45:00,67.16,67.36,67.05,67.36,169620.0,66.7603,66.9591,66.6509,66.9591,169620.0
2020-05-05 09:50:00,67.37,67.75,67.32,67.73,439520.0,66.969,67.3468,66.9193,67.3269,439520.0
2020-05-05 09:55:00,67.72,67.75,67.56,67.7,342700.0,67.3169,67.3468,67.1579,67.2971,342700.0
2020-05-05 10:00:00,67.74,67.94,67.69,67.89,265960.0,67.3368,67.5356,67.2871,67.4859,265960.0
2020-05-05 10:05:00,67.85,68.0,67.7,67.93,358780.0,67.4462,67.5953,67.2971,67.5257,358780.0
2020-05-05 10:10:00,67.95,67.95,67.79,67.83,177900.0,67.5456,67.5456,67.3865,67.4263,177900.0
2020-05-05 10:15:00,67.81,67.9,67.78,67.9,153080.0,67.4064,67.4959,67.3766,67.4959,153080.0
2020-05-05 10:20:00,67.92,67.94,67.8,67.86,115540.0,67.5158,67.5356,67.3965,67.4561,115540.0
2020-05-05 10:25:00,67.86,67.92,67.85,67.88,169600.0,67.4561,67.5158,67.4462,67.476,169600.0
2020-05-05 10:30:00,67.88,67.93,67.86,67.93,222080.0,67.476,67.5257,67.4561,67.5257,222080.0
2020-05-05 10:35:00,67.92,68.02,67.91,67.95,257540.0,67.5158,67.6152,67.5058,67.5456,257540.0
2020-05-05 10:40:00,67.92,67.92,67.79,67.87,222920.0,67.5158,67.5158,67.3865,67.4661,222920.0
2020-05-05 10:45:00,67.86,67.95,67.81,67.93,94560.0,67.4561,67.5456,67.4064,67.5257,94560.0
2020-05-05 10:50:00,67.93,68.07,67.92,68.05,212940.0,67.5257,67.6649,67.5158,67.645,212940.0
2020-05-05 10:55:00,68.05,68.17,68.05,68.13,212520.0,67.645,67.7643,67.645,67.7245,212520.0
2020-05-05 11:00:00,68.12,68.13,67.99,68.07,253640.0,67.7146,67.7245,67.5853,67.6649,253640.0
2020-05-05 11:05:00,68.07,68.13,67.99,68.01,140320.0,67.6649,67.7245,67.5853,67.6052,140320.0
2020-05-05 11:10:00,68.0,68.08,67.97,68.02,197120.0,67.5953,67.6748,67.5655,67.6152,197120.0
2020-05-05 11:15:00,68.04,68.07,68.01,68.04,117400.0,67.635,67.6649,67.6052,67.635,117400.0
2020-05-05 11:20:00,68.05,68.16,68.02,68.13,161620.0,67.645,67.7543,67.6152,67.7245,161620.0
2020-05-05 11:25:00,68.11,68.17,68.11,68.13,162740.0,67.7046,67.7643,67.7046,67.7245,162740.0
2020-05-05 11:30:00,68.14,68.15,68.08,68.11,108840.0,67.7344,67.7444,67.6748,67.7046,108840.0
2020-05-05 11:35:00,68.08,68.17,68.04,68.11,133140.0,67.6748,67.7643,67.635,67.7046,133140.0
2020-05-05 11:40:00,68.1,68.2,68.09,68.2,115000.0,67.6947,67.7941,67.6847,67.7941,115000.0
2020-05-05 11:45:00,68.2,68.27,68.18,68.21,248880.0,67.7941,67.8637,67.7742,67.804,248880.0
2020-05-05 11:50:00,68.19,68.24,68.16,68.22,95240.0,67.7842,67.8339,67.7543,67.814,95240.0
2020-05-05 11:55:00,68.22,68.36,68.22,68.36,159080.0,67.814,67.9531,67.814,67.9531,159080.0
2020-05-05 12:00:00,68.38,68.49,68.38,68.38,285080.0,67.973,68.0824,67.973,67.973,285080.0
2020-05-05 12:05:00,68.36,68.53,68.35,68.49,256700.0,67.9531,68.1221,67.9432,68.0824,256700.0
2020-05-05 12:10:00,68.47,68.47,68.29,68.29,161620.0,68.0625,68.0625,67.8836,67.8836,161620.0
2020-05-05 12:15:00,68.3,68.43,68.28,68.39,164880.0,67.8935,68.0227,67.8736,67.983,164880.0
2020-05-05 12:20:00,68.4,68.42,68.31,68.34,140280.0,67.9929,68.0128,67.9034,67.9333,140280.0
2020-05-05 12:25:00,68.34,68.37,68.25,68.28,133860.0,67.9333,67.9631,67.8438,67.8736,133860.0
2020-05-05 12:30:00,68.28,68.33,68.28,68.29,105840.0,67.8736,67.9233,67.8736,67.8836,105840.0
2020-05-05 12:35:00,68.31,68.33,68.25,68.29,121560.0,67.9034,67.9233,67.8438,67.8836,121560.0
2020-05-05 12:40:00,68.29,68.29,68.15,68.21,160620.0,67.8836,67.8836,67.7444,67.804,160620.0
2020-05-05 12:45:00,68.2,68.32,68.17,68.32,124980.0,67.7941,67.9134,67.7643,67.9134,124980.0
2020-05-05 12:50:00,68.31,68.33,68.25,68.3,103040.0,67.9034,67.9233,67.8438,67.8935,103040.0
2020-05-05 12:55:00,68.29,68.32,68.25,68.3,128680.0,67.8836,67.9134,67.8438,67.8935,128680.0
2020-05-05 13:00:00,68.3,68.39,68.3,68.35,204280.0,67.8935,67.983,67.8935,67.9432,204280.0
2020-05-05 13:05:00,68.35,68.4,68.34,68.36,131400.0,67.9432,67.9929,67.9333,67.9531,131400.0
2020-05-05 13:10:00,68.35,68.39,68.29,68.36,176540.0,67.9432,67.983,67.8836,67.9531,176540.0
2020-05-05 13:15:00,68.36,68.41,68.29,68.32,159860.0,67.9531,68.0028,67.8836,67.9134,159860.0
2020-05-05 13:20:00,68.28,68.36,68.27,68.35,81300.0,67.8736,67.9531,67.8637,67.9432,81300.0
2020-05-05 13:25:00,68.34,68.43,68.32,68.43,166300.0,67.9333,68.0227,67.9134,68.0227,166300.0
2020-05-05 13:30:00,68.44,68.51,68.42,68.48,215840.0,68.0327,68.1022,68.0128,68.0724,215840.0
2020-05-05 13:35:00,68.44,68.45,68.4,68.4,116260.0,68.0327,68.0426,67.9929,67.9929,116260.0
2020-05-05 13:40:00,68.44,68.49,68.4,68.49,74200.0,68.0327,68.0824,67.9929,68.0824,74200.0
2020-05-05 13:45:00,68.5,68.58,68.49,68.57,116460.0,68.0923,68.1718,68.0824,68.1619,116460.0
2020-05-05 13:50:00,68.56,68.6,68.47,68.49,179020.0,68.1519,68.1917,68.0625,68.0824,179020.0
2020-05-05 13:55:00,68.5,68.55,68.48,68.52,161520.0,68.0923,68.142,68.0724,68.1122,161520.0
2020-05-05 14:00:00,68.52,68.53,68.45,68.51,170160.0,68.1122,68.1221,68.0426,68.1022,170160.0
2020-05-05 14:05:00,68.5,68.54,68.48,68.53,108480.0,68.0923,68.1321,68.0724,68.1221,108480.0
2020-05-05 14:10:00,68.51,68.7,68.5,68.66,102920.0,68.1022,68.2911,68.0923,68.2514,102920.0
2020-05-05 14:15:00,68.66,68.66,68.56,68.62,86120.0,68.2514,68.2514,68.1519,68.2116,86120.0
2020-05-05 14:20:00,68.61,68.66,68.58,68.66,60000.0,68.2017,68.2514,68.1718,68.2514,60000.0
2020-05-05 14:25:00,68.67,68.69,68.64,68.69,91760.0,68.2613,68.2812,68.2315,68.2812,91760.0
2020-05-05 14:30:00,68.7,68.7,68.6,68.61,130340.0,68.2911,68.2911,68.1917,68.2017,130340.0
2020-05-05 14:35:00,68.61,68.63,68.44,68.47,182600.0,68.2017,68.2215,68.0327,68.0625,182600.0
2020-05-05 14:40:00,68.45,68.48,68.37,68.38,174500.0,68.0426,68.0724,67.9631,67.973,174500.0
2020-05-05 14:45:00,68.37,68.4,68.28,68.33,142020.0,67.9631,67.9929,67.8736,67.9233,142020.0
2020-05-05 14:50:00,68.34,68.4,68.32,68.4,105080.0,67.9333,67.9929,67.9134,67.9929,105080.0
2020-05-05 14:55:00,68.37,68.49,68.37,68.45,122160.0,67.9631,68.0824,67.9631,68.0426,122160.0
2020-05-05 15:00:00,68.48,68.48,68.4,68.46,184080.0,68.0724,68.0724,67.9929,68.0525,184080.0
2020-05-05 15:05:00,68.49,68.6,68.49,68.56,86860.0,68.0824,68.1917,68.0824,68.1519,86860.0
2020-05-05 15:10:00,68.57,68.67,68.57,68.6,204260.0,68.1619,68.2613,68.1619,68.1917,204260.0
2020-05-05 15:15:00,68.58,68.58,68.4,68.4,181320.0,68.1718,68.1718,67.9929,67.9929,181320.0
2020-05-05 15:20:00,68.4,68.44,68.32,68.36,192940.0,67.9929,68.0327,67.9134,67.9531,192940.0
2020-05-05 15:25:00,68.32,68.38,68.06,68.16,265920.0,67.9134,67.973,67.6549,67.7543,265920.0
2020-05-05 15:30:00,68.14,68.19,67.99,67.99,385040.0,67.7344,67.7842,67.5853,67.5853,385040.0
2020-05-05 15:35:00,67.99,68.01,67.67,67.67,535000.0,67.5853,67.6052,67.2672,67.2672,535000.0
2020-05-05 15:40:00,67.67,67.91,67.47,67.9,478500.0,67.2672,67.5058,67.0684,67.4959,478500.0
2020-05-05 15:45:00,67.9,67.91,67.65,67.8,316220.0,67.4959,67.5058,67.2474,67.3965,316220.0
2020-05-05 15:50:00,67.86,67.98,67.7,67.78,370440.0,67.4561,67.5754,67.2971,67.3766,370440.0
2020-05-05 15:55:00,67.77,67.77,67.47,67.6,684220.0,67.3667,67.3667,67.0684,67.1977,684220.0
2020-05-06 09:30:00,68.07,68.39,67.95,68.32,649120.0,67.6649,67.983,67.5456,67.9134,649120.0
2020-05-06 09:35:00,68.3,68.56,68.28,68.32,282120.0,67.8935,68.1519,67.8736,67.9134,282120.0
2020-05-06 09:40:00,68.31,68.45,68.18,68.2,200000.0,67.9034,68.0426,67.7742,67.7941,200000.0
2020-05-06 09:45:00,68.24,68.28,68.14,68.14,193860.0,67.8339,67.8736,67.7344,67.7344,193860.0
2020-05-06 09:50:00,68.1,68.16,67.83,67.84,326540.0,67.6947,67.7543,67.4263,67.4362,326540.0
2020-05-06 09:55:00,67.86,67.99,67.69,67.79,346500.0,67.4561,67.5853,67.2871,67.3865,346500.0
2020-05-06 10:00:00,67.79,67.98,67.79,67.9,252940.0,67.3865,67.5754,67.3865,67.4959,252940.0
2020-05-06 10:05:00,67.87,67.95,67.52,67.52,225280.0,67.4661,67.5456,67.1181,67.1181,225280.0
2020-05-06 10:10:00,67.54,67.71,67.41,67.68,207800.0,67.138,67.307,67.0088,67.2772,207800.0
2020-05-06 10:15:00,67.6,67.69,67.53,67.69,113020.0,67.1977,67.2871,67.1281,67.2871,113020.0
2020-05-06 10:20:00,67.64,67.9,67.62,67.89,99540.0,67.2374,67.4959,67.2175,67.4859,99540.0
2020-05-06 10:25:00,67.87,68.01,67.83,67.96,147640.0,67.4661,67.6052,67.4263,67.5555,147640.0
2020-05-06 10:30:00,67.98,68.11,67.89,68.07,187620.0,67.5754,67.7046,67.4859,67.6649,187620.0
2020-05-06 10:35:00,68.07,68.17,68.04,68.17,134760.0,67.6649,67.7643,67.635,67.7643,134760.0
2020-05-06 10:40:00,68.16,68.17,68.06,68.17,249260.0,67.7543,67.7643,67.6549,67.7643,249260.0
2020-05-06 10:45:00,68.16,68.29,68.16,68.2,183100.0,67.7543,67.8836,67.7543,67.7941,183100.0
2020-05-06 10:50:00,68.22,68.36,68.22,68.35,113620.0,67.814,67.9531,67.814,67.9432,113620.0
2020-05-06 10:55:00,68.34,68.39,68.22,68.24,135260.0,67.9333,67.983,67.814,67.8339,135260.0
2020-05-06 11:00:00,68.25,68.39,68.2,68.3,118300.0,67.8438,67.983,67.7941,67.8935,118300.0
2020-05-06 11:05:00,68.28,68.31,68.07,68.08,126160.0,67.8736,67.9034,67.6649,67.6748,126160.0
2020-05-06 11:10:00,68.08,68.18,68.0,68.05,183040.0,67.6748,67.7742,67.5953,67.645,183040.0
2020-05-06 11:15:00,68.03,68.1,67.97,68.03,180500.0,67.6251,67.6947,67.5655,67.6251,180500.0
2020-05-06 11:20:00,68.04,68.06,67.97,68.0,97380.0,67.635,67.6549,67.5655,67.5953,97380.0
2020-05-06 11:25:00,68.0,68.26,67.98,68.26,122380.0,67.5953,67.8537,67.5754,67.8537,122380.0
2020-05-06 11:30:00,68.24,68.35,68.19,68.22,116680.0,67.8339,67.9432,67.7842,67.814,116680.0
2020-05-06 11:35:00,68.19,68.41,68.19,68.39,166080.0,67.7842,68.0028,67.7842,67.983,166080.0
2020-05-06 11:40:00,68.4,68.44,68.22,68.25,134720.0,67.9929,68.0327,67.814,67.8438,134720.0
2020-05-06 11:45:00,68.27,68.33,68.19,68.19,106800.0,67.8637,67.9233,67.7842,67.7842,106800.0
2020-05-06 11:50:00,68.17,68.17,68.02,68.1,145380.0,67.7643,67.7643,67.6152,67.6947,145380.0
2020-05-06 11:55:00,68.18,68.31,68.17,68.3,267000.0,67.7742,67.9034,67.7643,67.8935,267000.0
2020-05-06 12:00:00,68.27,68.3,68.2,68.28,137200.0,67.8637,67.8935,67.7941,67.8736,137200.0
2020-05-06 12:05:00,68.28,68.28,68.15,68.2,98500.0,67.8736,67.8736,67.7444,67.7941,98500.0
2020-05-06 12:10:00,68.23,68.24,68.15,68.18,94260.0,67.8239,67.8339,67.7444,67.7742,94260.0
2020-05-06 12:15:00,68.21,68.28,68.19,68.22,90720.0,67.804,67.8736,67.7842,67.814,90720.0
2020-05-06 12:20:00,68.2,68.23,68.13,68.18,106840.0,67.7941,67.8239,67.7245,67.7742,106840.0
2020-05-06 12:25:00,68.22,68.25,68.11,68.14,143280.0,67.814,67.8438,67.7046,67.7344,143280.0
2020-05-06 12:30:00,68.17,68.22,68.15,68.2,61200.0,67.7643,67.814,67.7444,67.7941,61200.0
2020-05-06 12:35:00,68.21,68.32,68.21,68.25,97320.0,67.804,67.9134,67.804,67.8438,97320.0
2020-05-06 12:40:00,68.26,68.26,68.21,68.24,90980.0,67.8537,67.8537,67.804,67.8339,90980.0
2020-05-06 12:45:00,68.24,68.34,68.24,68.34,102520.0,67.8339,67.9333,67.8339,67.9333,102520.0
2020-05-06 12:50:00,68.34,68.4,68.34,68.34,79580.0,67.9333,67.9929,67.9333,67.9333,79580.0
2020-05-06 12:55:00,68.35,68.38,68.19,68.19,91200.0,67.9432,67.973,67.7842,67.7842,91200.0
2020-05-06 13:00:00,68.21,68.21,68.14,68.14,86800.0,67.804,67.804,67.7344,67.7344,86800.0
2020-05-06 13:05:00,68.16,68.2,68.14,68.2,67720.0,67.7543,67.7941,67.7344,67.7941,67720.0
2020-05-06 13:10:00,68.19,68.2,68.13,68.17,107000.0,67.7842,67.7941,67.7245,67.7643,107000.0
2020-05-06 13:15:00,68.17,68.25,68.16,68.25,71000.0,67.7643,67.8438,67.7543,67.8438,71000.0
2020-05-06 13:20:00,68.27,68.31,68.08,68.13,109880.0,67.8637,67.9034,67.6748,67.7245,109880.0
2020-05-06 13:25:00,68.13,68.21,68.11,68.21,60660.0,67.7245,67.804,67.7046,67.804,60660.0
2020-05-06 13:30:00,68.25,68.31,68.25,68.31,134280.0,67.8438,67.9034,67.8438,67.9034,134280.0
2020-05-06 13:35:00,68.31,68.45,68.28,68.45,267160.0,67.9034,68.0426,67.8736,68.0426,267160.0
2020-05-06 13:40:00,68.4,68.4,68.3,68.35,115200.0,67.9929,67.9929,67.8935,67.9432,115200.0
2020-05-06 13:45:00,68.35,68.42,68.3,68.3,162840.0,67.9432,68.0128,67.8935,67.8935,162840.0
2020-05-06 13:50:00,68.31,68.4,68.29,68.37,126720.0,67.9034,67.9929,67.8836,67.9631,126720.0
2020-05-06 13:55:00,68.36,68.42,68.3,68.33,91800.0,67.9531,68.0128,67.8935,67.9233,91800.0
2020-05-06 14:00:00,68.33,68.34,68.13,68.15,181360.0,67.9233,67.9333,67.7245,67.7444,181360.0
2020-05-06 14:05:00,68.17,68.18,68.1,68.14,100080.0,67.7643,67.7742,67.6947,67.7344,100080.0
2020-05-06 14:10:00,68.13,68.15,67.95,68.02,144700.0,67.7245,67.7444,67.5456,67.6152,144700.0
2020-05-06 14:15:00,68.02,68.2,68.02,68.16,107840.0,67.6152,67.7941,67.6152,67.7543,107840.0
2020-05-06 14:20:00,68.18,68.22,68.14,68.19,78680.0,67.7742,67.814,67.7344,67.7842,78680.0
2020-05-06 14:25:00,68.16,68.22,67.98,67.99,170860.0,67.7543,67.814,67.5754,67.5853,170860.0
2020-05-06 14:30:00,67.98,68.19,67.95,68.17,132640.0,67.5754,67.7842,67.5456,67.7643,132640.0
2020-05-06 14:35:00,68.15,68.17,68.08,68.09,87640.0,67.7444,67.7643,67.6748,67.6847,87640.0
2020-05-06 14:40:00,68.12,68.16,68.05,68.11,77460.0,67.7146,67.7543,67.645,67.7046,77460.0
2020-05-06 14:45:00,68.1,68.16,68.09,68.12,69500.0,67.6947,67.7543,67.6847,67.7146,69500.0
2020-05-06 14:50:00,68.11,68.11,68.04,68.04,73580.0,67.7046,67.7046,67.635,67.635,73580.0
2020-05-06 14:55:00,68.04,68.05,67.87,67.87,99900.0,67.635,67.645,67.4661,67.4661,99900.0
2020-05-06 15:00:00,67.9,67.91,67.79,67.84,113160.0,67.4959,67.5058,67.3865,67.4362,113160.0
2020-05-06 15:05:00,67.85,67.95,67.85,67.93,103540.0,67.4462,67.5456,67.4462,67.5257,103540.0
2020-05-06 15:10:00,67.92,67.96,67.83,67.87,79140.0,67.5158,67.5555,67.4263,67.4661,79140.0
2020-05-06 15:15:00,67.87,67.93,67.81,67.88,81440.0,67.4661,67.5257,67.4064,67.476,81440.0
2020-05-06 15:20:00,67.9,68.02,67.82,67.82,135560.0,67.4959,67.6152,67.4164,67.4164,135560.0
2020-05-06 15:25:00,67.85,67.88,67.81,67.86,88960.0,67.4462,67.476,67.4064,67.4561,88960.0
2020-05-06 15:30:00,67.85,67.85,67.6,67.61,265420.0,67.4462,67.4462,67.1977,67.2076,265420.0
2020-05-06 15:35:00,67.61,67.75,67.55,67.64,194700.0,67.2076,67.3468,67.148,67.2374,194700.0
2020-05-06 15:40:00,67.62,67.75,67.5,67.74,253360.0,67.2175,67.3468,67.0983,67.3368,253360.0
2020-05-06 15:45:00,67.7,67.71,67.49,67.49,191640.0,67.2971,67.307,67.0883,67.0883,191640.0
2020-05-06 15:50:00,67.48,67.67,67.46,67.53,238900.0,67.0784,67.2672,67.0585,67.1281,238900.0
2020-05-06 15:55:00,67.5,67.5,67.36,67.37,379660.0,67.0983,67.0983,66.9591,66.969,379660.0
2020-05-07 09:30:00,68.3,68.36,68.05,68.19,846560.0,67.8935,67.9531,67.645,67.7842,846560.0
2020-05-07 09:35:00,68.19,68.28,67.96,68.25,389420.0,67.7842,67.8736,67.5555,67.8438,389420.0
2020-05-07 09:40:00,68.25,68.31,68.06,68.18,270560.0,67.8438,67.9034,67.6549,67.7742,270560.0
2020-05-07 09:45:00,68.2,68.21,68.05,68.21,208620.0,67.7941,67.804,67.645,67.804,208620.0
2020-05-07 09:50:00,68.16,68.25,68.03,68.22,138880.0,67.7543,67.8438,67.6251,67.814,138880.0
2020-05-07 09:55:00,68.21,68.24,68.14,68.17,285280.0,67.804,67.8339,67.7344,67.7643,285280.0
2020-05-07 10:00:00,68.2,68.24,68.1,68.11,164120.0,67.7941,67.8339,67.6947,67.7046,164120.0
2020-05-07 10:05:00,68.14,68.15,67.93,68.06,168040.0,67.7344,67.7444,67.5257,67.6549,168040.0
2020-05-07 10:10:00,68.06,68.11,67.92,68.07,98600.0,67.6549,67.7046,67.5158,67.6649,98600.0
2020-05-07 10:15:00,68.07,68.13,68.02,68.09,146140.0,67.6649,67.7245,67.6152,67.6847,146140.0
2020-05-07 10:20:00,68.1,68.17,68.07,68.16,165320.0,67.6947,67.7643,67.6649,67.7543,165320.0
2020-05-07 10:25:00,68.12,68.2,68.07,68.09,127700.0,67.7146,67.7941,67.6649,67.6847,127700.0
2020-05-07 10:30:00,68.13,68.21,68.1,68.18,70400.0,67.7245,67.804,67.6947,67.7742,70400.0
2020-05-07 10:35:00,68.18,68.18,68.06,68.06,132660.0,67.7742,67.7742,67.6549,67.6549,132660.0
2020-05-07 10:40:00,68.11,68.18,68.07,68.08,124900.0,67.7046,67.7742,67.6649,67.6748,124900.0
2020-05-07 10:45:00,68.05,68.05,67.82,67.82,88480.0,67.645,67.645,67.4164,67.4164,88480.0
2020-05-07 10:50:00,67.8,67.92,67.8,67.92,48500.0,67.3965,67.5158,67.3965,67.5158,48500.0
2020-05-07 10:55:00,67.92,67.92,67.76,67.81,80400.0,67.5158,67.5158,67.3567,67.4064,80400.0
2020-05-07 11:00:00,67.88,68.03,67.88,68.03,101100.0,67.476,67.6251,67.476,67.6251,101100.0
2020-05-07 11:05:00,67.99,68.05,67.99,68.03,157480.0,67.5853,67.645,67.5853,67.6251,157480.0
2020-05-07 11:10:00,68.0,68.1,67.99,68.09,188720.0,67.5953,67.6947,67.5853,67.6847,188720.0
2020-05-07 11:15:00,68.1,68.15,68.05,68.15,126240.0,67.6947,67.7444,67.645,67.7444,126240.0
2020-05-07 11:20:00,68.15,68.15,68.02,68.04,106760.0,67.7444,67.7444,67.6152,67.635,106760.0
2020-05-07 11:25:00,68.06,68.14,68.02,68.13,63340.0,67.6549,67.7344,67.6152,67.7245,63340.0
2020-05-07 11:30:00,68.13,68.17,68.06,68.14,95700.0,67.7245,67.7643,67.6549,67.7344,95700.0
2020-05-07 11:35:00,68.17,68.21,68.13,68.13,129040.0,67.7643,67.804,67.7245,67.7245,129040.0
2020-05-07 11:40:00,68.15,68.34,68.15,68.33,105900.0,67.7444,67.9333,67.7444,67.9233,105900.0
2020-05-07 11:45:00,68.32,68.42,68.32,68.37,165160.0,67.9134,68.0128,67.9134,67.9631,165160.0
2020-05-07 11:50:00,68.39,68.39,68.25,68.32,112880.0,67.983,67.983,67.8438,67.9134,112880.0
2020-05-07 11:55:00,68.32,68.41,68.2,68.36,173020.0,67.9134,68.0028,67.7941,67.9531,173020.0
2020-05-07 12:00:00,68.36,68.44,68.36,68.39,119800.0,67.9531,68.0327,67.9531,67.983,119800.0
2020-05-07 12:05:00,68.4,68.46,68.39,68.42,80000.0,67.9929,68.0525,67.983,68.0128,80000.0
2020-05-07 12:10:00,68.41,68.5,68.41,68.5,128420.0,68.0028,68.0923,68.0028,68.0923,128420.0
2020-05-07 12:15:00,68.48,68.54,68.47,68.52,187900.0,68.0724,68.1321,68.0625,68.1122,187900.0
2020-05-07 12:20:00,68.52,68.54,68.45,68.5,269900.0,68.1122,68.1321,68.0426,68.0923,269900.0
2020-05-07 12:25:00,68.52,68.6,68.52,68.6,168540.0,68.1122,68.1917,68.1122,68.1917,168540.0
2020-05-07 12:30:00,68.58,68.67,68.52,68.64,299920.0,68.1718,68.2613,68.1122,68.2315,299920.0
2020-05-07 12:35:00,68.63,68.7,68.59,68.69,166780.0,68.2215,68.2911,68.1818,68.2812,166780.0
2020-05-07 12:40:00,68.68,68.7,68.66,68.67,148940.0,68.2712,68.2911,68.2514,68.2613,148940.0
2020-05-07 12:45:00,68.66,68.75,68.64,68.67,122620.0,68.2514,68.3408,68.2315,68.2613,122620.0
2020-05-07 12:50:00,68.68,68.68,68.64,68.66,77760.0,68.2712,68.2712,68.2315,68.2514,77760.0
2020-05-07 12:55:00,68.69,68.77,68.68,68.77,120580.0,68.2812,68.3607,68.2712,68.3607,120580.0
2020-05-07 13:00:00,68.78,68.79,68.76,68.78,114560.0,68.3706,68.3806,68.3508,68.3706,114560.0
2020-05-07 13:05:00,68.79,68.84,68.77,68.79,124520.0,68.3806,68.4303,68.3607,68.3806,124520.0
2020-05-07 13:10:00,68.8,68.88,68.78,68.87,69300.0,68.3905,68.47,68.3706,68.4601,69300.0
2020-05-07 13:15:00,68.86,68.87,68.77,68.77,109980.0,68.4502,68.4601,68.3607,68.3607,109980.0
2020-05-07 13:20:00,68.76,68.8,68.68,68.73,86860.0,68.3508,68.3905,68.2712,68.3209,86860.0
2020-05-07 13:25:00,68.75,68.8,68.73,68.79,69040.0,68.3408,68.3905,68.3209,68.3806,69040.0
2020-05-07 13:30:00,68.75,68.88,68.75,68.86,88980.0,68.3408,68.47,68.3408,68.4502,88980.0
2020-05-07 13:35:00,68.85,68.87,68.66,68.66,133440.0,68.4402,68.4601,68.2514,68.2514,133440.0
2020-05-07 13:40:00,68.67,68.69,68.65,68.66,47000.0,68.2613,68.2812,68.2414,68.2514,47000.0
2020-05-07 13:45:00,68.68,68.71,68.67,68.69,73200.0,68.2712,68.3011,68.2613,68.2812,73200.0
2020-05-07 13:50:00,68.7,68.7,68.6,68.69,250180.0,68.2911,68.2911,68.1917,68.2812,250180.0
2020-05-07 13:55:00,68.69,68.82,68.67,68.8,100900.0,68.2812,68.4104,68.2613,68.3905,100900.0
2020-05-07 14:00:00,68.77,68.79,68.67,68.74,151300.0,68.3607,68.3806,68.2613,68.3309,151300.0
2020-05-07 14:05:00,68.76,68.84,68.74,68.78,84000.0,68.3508,68.4303,68.3309,68.3706,84000.0
2020-05-07 14:10:00,68.79,68.87,68.79,68.84,226540.0,68.3806,68.4601,68.3806,68.4303,226540.0
2020-05-07 14:15:00,68.82,68.87,68.8,68.81,195740.0,68.4104,68.4601,68.3905,68.4005,195740.0
2020-05-07 14:20:00,68.78,68.78,68.54,68.54,133500.0,68.3706,68.3706,68.1321,68.1321,133500.0
2020-05-07 14:25:00,68.55,68.6,68.51,68.6,57500.0,68.142,68.1917,68.1022,68.1917,57500.0
2020-05-07 14:30:00,68.62,68.71,68.62,68.66,171100.0,68.2116,68.3011,68.2116,68.2514,171100.0
2020-05-07 14:35:00,68.65,68.69,68.61,68.68,107800.0,68.2414,68.2812,68.2017,68.2712,107800.0
2020-05-07 14:40:00,68.66,68.69,68.55,68.58,149680.0,68.2514,68.2812,68.142,68.1718,149680.0
2020-05-07 14:45:00,68.56,68.64,68.5,68.64,93240.0,68.1519,68.2315,68.0923,68.2315,93240.0
2020-05-07 14:50:00,68.63,68.64,68.52,68.6,85700.0,68.2215,68.2315,68.1122,68.1917,85700.0
2020-05-07 14:55:00,68.55,68.61,68.55,68.6,53460.0,68.142,68.2017,68.142,68.1917,53460.0
2020-05-07 15:00:00,68.59,68.59,68.43,68.53,101760.0,68.1818,68.1818,68.0227,68.1221,101760.0
2020-05-07 15:05:00,68.54,68.62,68.53,68.62,152620.0,68.1321,68.2116,68.1221,68.2116,152620.0
2020-05-07 15:10:00,68.59,68.64,68.52,68.53,77600.0,68.1818,68.2315,68.1122,68.1221,77600.0
2020-05-07 15:15:00,68.5,68.5,68.35,68.38,150460.0,68.0923,68.0923,67.9432,67.973,150460.0
2020-05-07 15:20:00,68.44,68.53,68.44,68.46,93940.0,68.0327,68.1221,68.0327,68.0525,93940.0
2020-05-07 15:25:00,68.47,68.5,68.42,68.42,76380.0,68.0625,68.0923,68.0128,68.0128,76380.0
2020-05-07 15:30:00,68.44,68.46,68.3,68.45,191420.0,68.0327,68.0525,67.8935,68.0426,191420.0
2020-05-07 15:35:00,68.4,68.42,68.3,68.33,98480.0,67.9929,68.0128,67.8935,67.9233,98480.0
2020-05-07 15:40:00,68.29,68.36,68.27,68.3,174060.0,67.8836,67.9531,67.8637,67.8935,174060.0
2020-05-07 15:45:00,68.33,68.46,68.28,68.31,233860.0,67.9233,68.0525,67.8736,67.9034,233860.0
2020-05-07 15:50:00,68.31,68.62,68.31,68.62,735060.0,67.9034,68.2116,67.9034,68.2116,735060.0
2020-05-07 15:55:00,68.55,68.69,68.48,68.65,860500.0,68.142,68.2812,68.0724,68.2414,860500.0
2020-05-08 09:30:00,69.16,69.25,68.85,68.86,727780.0,68.7484,68.8378,68.4402,68.4502,727780.0
2020-05-08 09:35:00,68.88,69.1,68.77,69.1,192720.0,68.47,68.6887,68.3607,68.6887,192720.0
2020-05-08 09:40:00,69.1,69.17,69.03,69.07,234680.0,68.6887,68.7583,68.6192,68.6589,234680.0
2020-05-08 09:45:00,69.04,69.13,69.02,69.05,201340.0,68.6291,68.7186,68.6092,68.639,201340.0
2020-05-08 09:50:00,69.03,69.07,68.82,69.02,188120.0,68.6192,68.6589,68.4104,68.6092,188120.0
2020-05-08 09:55:00,68.98,68.99,68.86,68.94,138900.0,68.5694,68.5794,68.4502,68.5297,138900.0
2020-05-08 10:00:00,68.86,69.34,68.86,69.34,320200.0,68.4502,68.9273,68.4502,68.9273,320200.0
2020-05-08 10:05:00,69.32,69.38,69.27,69.34,290440.0,68.9074,68.9671,68.8577,68.9273,290440.0
2020-05-08 10:10:00,69.37,69.43,69.29,69.43,185780.0,68.9571,69.0168,68.8776,69.0168,185780.0
2020-05-08 10:15:00,69.41,69.56,69.39,69.56,192980.0,68.9969,69.146,68.977,69.146,192980.0
2020-05-08 10:20:00,69.55,69.59,69.45,69.5,431060.0,69.1361,69.1758,69.0367,69.0864,431060.0
2020-05-08 10:25:00,69.5,69.55,69.45,69.46,168040.0,69.0864,69.1361,69.0367,69.0466,168040.0
2020-05-08 10:30:00,69.48,69.56,69.48,69.54,70760.0,69.0665,69.146,69.0665,69.1261,70760.0
2020-05-08 10:35:00,69.55,69.61,69.54,69.61,65000.0,69.1361,69.1957,69.1261,69.1957,65000.0
2020-05-08 10:40:00,69.63,69.67,69.51,69.54,203840.0,69.2156,69.2553,69.0963,69.1261,203840.0
2020-05-08 10:45:00,69.55,69.65,69.49,69.53,204600.0,69.1361,69.2355,69.0764,69.1162,204600.0
2020-05-08 10:50:00,69.5,69.51,69.4,69.45,138300.0,69.0864,69.0963,68.9869,69.0367,138300.0
2020-05-08 10:55:00,69.45,69.53,69.4,69.47,124020.0,69.0367,69.1162,68.9869,69.0565,124020.0
2020-05-08 11:00:00,69.45,69.46,69.33,69.42,176060.0,69.0367,69.0466,68.9174,69.0068,176060.0
2020-05-08 11:05:00,69.42,69.53,69.4,69.52,75480.0,69.0068,69.1162,68.9869,69.1062,75480.0
2020-05-08 11:10:00,69.5,69.52,69.38,69.47,110500.0,69.0864,69.1062,68.9671,69.0565,110500.0
2020-05-08 11:15:00,69.48,69.48,69.34,69.4,84620.0,69.0665,69.0665,68.9273,68.9869,84620.0
2020-05-08 11:20:00,69.35,69.45,69.33,69.45,100800.0,68.9372,69.0367,68.9174,69.0367,100800.0
2020-05-08 11:25:00,69.42,69.42,69.33,69.39,110760.0,69.0068,69.0068,68.9174,68.977,110760.0
2020-05-08 11:30:00,69.4,69.49,69.39,69.45,122000.0,68.9869,69.0764,68.977,69.0367,122000.0
2020-05-08 11:35:00,69.46,69.53,69.44,69.52,85200.0,69.0466,69.1162,69.0267,69.1062,85200.0
2020-05-08 11:40:00,69.51,69.71,69.51,69.69,190740.0,69.0963,69.2951,69.0963,69.2752,190740.0
2020-05-08 11:45:00,69.69,69.73,69.68,69.72,93100.0,69.2752,69.315,69.2653,69.305,93100.0
2020-05-08 11:50:00,69.73,69.78,69.72,69.77,150620.0,69.315,69.3647,69.305,69.3547,150620.0
2020-05-08 11:55:00,69.76,69.81,69.74,69.79,87340.0,69.3448,69.3945,69.3249,69.3746,87340.0
2020-05-08 12:00:00,69.78,69.78,69.67,69.69,105880.0,69.3647,69.3647,69.2553,69.2752,105880.0
2020-05-08 12:05:00,69.71,69.78,69.7,69.75,71500.0,69.2951,69.3647,69.2852,69.3349,71500.0
2020-05-08 12:10:00,69.75,69.77,69.67,69.74,104480.0,69.3349,69.3547,69.2553,69.3249,104480.0
2020-05-08 12:15:00,69.76,69.78,69.69,69.75,130920.0,69.3448,69.3647,69.2752,69.3349,130920.0
2020-05-08 12:20:00,69.77,69.83,69.74,69.83,221860.0,69.3547,69.4144,69.3249,69.4144,221860.0
2020-05-08 12:25:00,69.82,69.83,69.72,69.81,116460.0,69.4044,69.4144,69.305,69.3945,116460.0
2020-05-08 12:30:00,69.83,69.86,69.75,69.78,169580.0,69.4144,69.4442,69.3349,69.3647,169580.0
2020-05-08 12:35:00,69.76,69.85,69.76,69.85,81400.0,69.3448,69.4343,69.3448,69.4343,81400.0
2020-05-08 12:40:00,69.85,69.92,69.85,69.86,152560.0,69.4343,69.5039,69.4343,69.4442,152560.0
2020-05-08 12:45:00,69.87,69.92,69.86,69.89,100700.0,69.4542,69.5039,69.4442,69.474,100700.0
2020-05-08 12:50:00,69.88,69.92,69.86,69.86,104800.0,69.4641,69.5039,69.4442,69.4442,104800.0
2020-05-08 12:55:00,69.83,69.91,69.82,69.91,97400.0,69.4144,69.4939,69.4044,69.4939,97400.0
2020-05-08 13:00:00,69.92,69.94,69.9,69.91,90820.0,69.5039,69.5237,69.484,69.4939,90820.0
2020-05-08 13:05:00,69.9,69.91,69.82,69.83,273960.0,69.484,69.4939,69.4044,69.4144,273960.0
2020-05-08 13:10:00,69.85,69.89,69.79,69.8,50380.0,69.4343,69.474,69.3746,69.3846,50380.0
2020-05-08 13:15:00,69.81,69.81,69.72,69.75,78780.0,69.3945,69.3945,69.305,69.3349,78780.0
2020-05-08 13:20:00,69.75,69.8,69.64,69.64,64840.0,69.3349,69.3846,69.2255,69.2255,64840.0
2020-05-08 13:25:00,69.64,69.64,69.53,69.56,155140.0,69.2255,69.2255,69.1162,69.146,155140.0
2020-05-08 13:30:00,69.6,69.6,69.53,69.56,73980.0,69.1858,69.1858,69.1162,69.146,73980.0
2020-05-08 13:35:00,69.57,69.57,69.47,69.5,93340.0,69.1559,69.1559,69.0565,69.0864,93340.0
2020-05-08 13:40:00,69.48,69.48,69.35,69.42,81980.0,69.0665,69.0665,68.9372,69.0068,81980.0
2020-05-08 13:45:00,69.41,69.46,69.34,69.37,124700.0,68.9969,69.0466,68.9273,68.9571,124700.0
2020-05-08 13:50:00,69.39,69.45,69.39,69.39,79900.0,68.977,69.0367,68.977,68.977,79900.0
2020-05-08 13:55:00,69.4,69.44,69.37,69.41,75000.0,68.9869,69.0267,68.9571,68.9969,75000.0
2020-05-08 14:00:00,69.42,69.42,69.31,69.33,117500.0,69.0068,69.0068,68.8975,68.9174,117500.0
2020-05-08 14:05:00,69.33,69.37,69.25,69.25,104320.0,68.9174,68.9571,68.8378,68.8378,104320.0
2020-05-08 14:10:00,69.26,69.41,69.24,69.41,144620.0,68.8478,68.9969,68.8279,68.9969,144620.0
2020-05-08 14:15:00,69.46,69.48,69.39,69.43,144700.0,69.0466,69.0665,68.977,69.0168,144700.0
2020-05-08 14:20:00,69.43,69.43,69.34,69.38,79060.0,69.0168,69.0168,68.9273,68.9671,79060.0
2020-05-08 14:25:00,69.37,69.39,69.33,69.36,111200.0,68.9571,68.977,68.9174,68.9472,111200.0
2020-05-08 14:30:00,69.34,69.41,69.34,69.4,75000.0,68.9273,68.9969,68.9273,68.9869,75000.0
2020-05-08 14:35:00,69.42,69.44,69.33,69.37,124540.0,69.0068,69.0267,68.9174,68.9571,124540.0
2020-05-08 14:40:00,69.36,69.43,69.36,69.42,65300.0,68.9472,69.0168,68.9472,69.0068,65300.0
2020-05-08 14:45:00,69.4,69.43,69.35,69.39,104680.0,68.9869,69.0168,68.9372,68.977,104680.0
2020-05-08 14:50:00,69.39,69.42,69.35,69.35,45160.0,68.977,69.0068,68.9372,68.9372,45160.0
2020-05-08 14:55:00,69.34,69.47,69.34,69.46,120660.0,68.9273,69.0565,68.9273,69.0466,120660.0
2020-05-08 15:00:00,69.45,69.57,69.44,69.56,199280.0,69.0367,69.1559,69.0267,69.146,199280.0
2020-05-08 15:05:00,69.56,69.56,69.49,69.52,80340.0,69.146,69.146,69.0764,69.1062,80340.0
2020-05-08 15:10:00,69.49,69.51,69.39,69.41,151320.0,69.0764,69.0963,68.977,68.9969,151320.0
2020-05-08 15:15:00,69.44,69.45,69.37,69.39,89800.0,69.0267,69.0367,68.9571,68.977,89800.0
2020-05-08 15:20:00,69.38,69.4,69.34,69.36,66220.0,68.9671,68.9869,68.9273,68.9472,66220.0
2020-05-08 15:25:00,69.33,69.43,69.33,69.43,70300.0,68.9174,69.0168,68.9174,69.0168,70300.0
2020-05-08 15:30:00,69.43,69.53,69.42,69.51,120520.0,69.0168,69.1162,69.0068,69.0963,120520.0
2020-05-08 15:35:00,69.5,69.52,69.47,69.47,199040.0,69.0864,69.1062,69.0565,69.0565,199040.0
2020-05-08 15:40:00,69.49,69.55,69.47,69.51,238240.0,69.0764,69.1361,69.0565,69.0963,238240.0
2020-05-08 15:45:00,69.5,69.66,69.44,69.6,292480.0,69.0864,69.2454,69.0267,69.1858,292480.0
2020-05-08 15:50:00,69.58,69.66,69.32,69.44,717320.0,69.1659,69.2454,68.9074,69.0267,717320.0
2020-05-08 15:55:00,69.44,69.45,69.2,69.37,948920.0,69.0267,69.0367,68.7881,68.9571,948920.0
2020-05-11 09:30:00,69.0,69.23,68.86,69.2,808360.0,68.5893,68.818,68.4502,68.7881,808360.0
2020-05-11 09:35:00,69.21,69.51,69.12,69.51,294040.0,68.7981,69.0963,68.7086,69.0963,294040.0
2020-05-11 09:40:00,69.58,69.6,69.28,69.38,232020.0,69.1659,69.1858,68.8677,68.9671,232020.0
2020-05-11 09:45:00,69.42,69.52,69.39,69.48,160460.0,69.0068,69.1062,68.977,69.0665,160460.0
2020-05-11 09:50:00,69.48,69.54,69.37,69.39,257700.0,69.0665,69.1261,68.9571,68.977,257700.0
2020-05-11 09:55:00,69.37,69.52,69.28,69.3,358180.0,68.9571,69.1062,68.8677,68.8875,358180.0
2020-05-11 10:00:00,69.31,69.64,69.31,69.61,399520.0,68.8975,69.2255,68.8975,69.1957,399520.0
2020-05-11 10:05:00,69.62,69.68,69.54,69.6,193000.0,69.2056,69.2653,69.1261,69.1858,193000.0
2020-05-11 10:10:00,69.58,69.68,69.53,69.53,282580.0,69.1659,69.2653,69.1162,69.1162,282580.0
2020-05-11 10:15:00,69.54,69.54,69.46,69.46,186320.0,69.1261,69.1261,69.0466,69.0466,186320.0
2020-05-11 10:20:00,69.47,69.52,69.41,69.44,254600.0,69.0565,69.1062,68.9969,69.0267,254600.0
2020-05-11 10:25:00,69.44,69.49,69.4,69.45,285080.0,69.0267,69.0764,68.9869,69.0367,285080.0
2020-05-11 10:30:00,69.45,69.49,69.42,69.49,112280.0,69.0367,69.0764,69.0068,69.0764,112280.0
2020-05-11 10:35:00,69.53,69.53,69.31,69.44,139720.0,69.1162,69.1162,68.8975,69.0267,139720.0
2020-05-11 10:40:00,69.44,69.54,69.43,69.54,99100.0,69.0267,69.1261,69.0168,69.1261,99100.0
2020-05-11 10:45:00,69.54,69.67,69.53,69.66,184380.0,69.1261,69.2553,69.1162,69.2454,184380.0
2020-05-11 10:50:00,69.66,69.7,69.63,69.63,248660.0,69.2454,69.2852,69.2156,69.2156,248660.0
2020-05-11 10:55:00,69.63,69.63,69.55,69.6,124660.0,69.2156,69.2156,69.1361,69.1858,124660.0
2020-05-11 11:00:00,69.58,69.66,69.56,69.66,134080.0,69.1659,69.2454,69.146,69.2454,134080.0
2020-05-11 11:05:00,69.64,69.75,69.58,69.75,133440.0,69.2255,69.3349,69.1659,69.3349,133440.0
2020-05-11 11:10:00,69.72,69.78,69.56,69.64,134220.0,69.305,69.3647,69.146,69.2255,134220.0
2020-05-11 11:15:00,69.65,69.83,69.65,69.82,114460.0,69.2355,69.4144,69.2355,69.4044,114460.0
2020-05-11 11:20:00,69.8,69.84,69.77,69.79,70100.0,69.3846,69.4243,69.3547,69.3746,70100.0
2020-05-11 11:25:00,69.79,69.98,69.79,69.97,117400.0,69.3746,69.5635,69.3746,69.5536,117400.0
2020-05-11 11:30:00,69.96,69.99,69.93,69.99,102540.0,69.5436,69.5734,69.5138,69.5734,102540.0
2020-05-11 11:35:00,69.98,69.98,69.83,69.86,174300.0,69.5635,69.5635,69.4144,69.4442,174300.0
2020-05-11 11:40:00,69.88,69.97,69.85,69.95,191780.0,69.4641,69.5536,69.4343,69.5337,191780.0
2020-05-11 11:45:00,69.98,69.98,69.91,69.95,151340.0,69.5635,69.5635,69.4939,69.5337,151340.0
2020-05-11 11:50:00,69.95,69.97,69.92,69.94,79360.0,69.5337,69.5536,69.5039,69.5237,79360.0
2020-05-11 11:55:00,69.95,69.98,69.92,69.98,96380.0,69.5337,69.5635,69.5039,69.5635,96380.0
2020-05-11 12:00:00,69.95,69.98,69.95,69.95,102840.0,69.5337,69.5635,69.5337,69.5337,102840.0
2020-05-11 12:05:00,69.97,69.99,69.91,69.91,230000.0,69.5536,69.5734,69.4939,69.4939,230000.0
2020-05-11 12:10:00,69.92,69.98,69.9,69.96,88220.0,69.5039,69.5635,69.484,69.5436,88220.0
2020-05-11 12:15:00,69.94,70.0,69.91,69.96,109600.0,69.5237,69.5834,69.4939,69.5436,109600.0
2020-05-11 12:20:00,69.96,70.03,69.95,70.0,303900.0,69.5436,69.6132,69.5337,69.5834,303900.0
2020-05-11 12:25:00,69.99,70.02,69.97,69.98,86520.0,69.5734,69.6033,69.5536,69.5635,86520.0
2020-05-11 12:30:00,70.01,70.07,69.98,70.07,106620.0,69.5933,69.653,69.5635,69.653,106620.0
2020-05-11 12:35:00,70.05,70.08,70.03,70.04,41220.0,69.6331,69.6629,69.6132,69.6231,41220.0
2020-05-11 12:40:00,70.04,70.13,70.04,70.11,246520.0,69.6231,69.7126,69.6231,69.6927,246520.0
2020-05-11 12:45:00,70.1,70.13,70.08,70.08,266240.0,69.6828,69.7126,69.6629,69.6629,266240.0
2020-05-11 12:50:00,70.1,70.11,70.04,70.09,317480.0,69.6828,69.6927,69.6231,69.6728,317480.0
2020-05-11 12:55:00,70.09,70.11,70.06,70.07,84580.0,69.6728,69.6927,69.643,69.653,84580.0
2020-05-11 13:00:00,70.11,70.11,70.04,70.08,112040.0,69.6927,69.6927,69.6231,69.6629,112040.0
2020-05-11 13:05:00,70.07,70.1,70.05,70.09,74420.0,69.653,69.6828,69.6331,69.6728,74420.0
2020-05-11 13:10:00,70.07,70.17,70.07,70.14,125600.0,69.653,69.7524,69.653,69.7225,125600.0
2020-05-11 13:15:00,70.14,70.15,70.09,70.1,145680.0,69.7225,69.7325,69.6728,69.6828,145680.0
2020-05-11 13:20:00,70.13,70.13,70.09,70.11,99260.0,69.7126,69.7126,69.6728,69.6927,99260.0
2020-05-11 13:25:00,70.12,70.18,70.1,70.17,111620.0,69.7027,69.7623,69.6828,69.7524,111620.0
2020-05-11 13:30:00,70.19,70.29,70.17,70.24,212380.0,69.7722,69.8717,69.7524,69.8219,212380.0
2020-05-11 13:35:00,70.24,70.3,70.19,70.3,123880.0,69.8219,69.8816,69.7722,69.8816,123880.0
2020-05-11 13:40:00,70.32,70.33,70.19,70.19,78000.0,69.9015,69.9114,69.7722,69.7722,78000.0
2020-05-11 13:45:00,70.2,70.28,70.2,70.24,52660.0,69.7822,69.8617,69.7822,69.8219,52660.0
2020-05-11 13:50:00,70.24,70.28,70.23,70.25,149280.0,69.8219,69.8617,69.812,69.8319,149280.0
2020-05-11 13:55:00,70.27,70.37,70.24,70.3,218580.0,69.8518,69.9512,69.8219,69.8816,218580.0
2020-05-11 14:00:00,70.32,70.36,70.25,70.26,107840.0,69.9015,69.9412,69.8319,69.8418,107840.0
2020-05-11 14:05:00,70.25,70.32,70.16,70.28,133860.0,69.8319,69.9015,69.7424,69.8617,133860.0
2020-05-11 14:10:00,70.29,70.34,70.25,70.28,113760.0,69.8717,69.9214,69.8319,69.8617,113760.0
2020-05-11 14:15:00,70.3,70.36,70.28,70.35,85000.0,69.8816,69.9412,69.8617,69.9313,85000.0
2020-05-11 14:20:00,70.33,70.41,70.33,70.41,141620.0,69.9114,69.9909,69.9114,69.9909,141620.0
2020-05-11 14:25:00,70.43,70.47,70.33,70.45,126860.0,70.0108,70.0506,69.9114,70.0307,126860.0
2020-05-11 14:30:00,70.45,70.56,70.45,70.55,161460.0,70.0307,70.14,70.0307,70.1301,161460.0
2020-05-11 14:35:00,70.58,70.69,70.56,70.66,150400.0,70.1599,70.2693,70.14,70.2394,150400.0
2020-05-11 14:40:00,70.67,70.67,70.6,70.6,144020.0,70.2494,70.2494,70.1798,70.1798,144020.0
2020-05-11 14:45:00,70.58,70.69,70.54,70.66,63360.0,70.1599,70.2693,70.1202,70.2394,63360.0
2020-05-11 14:50:00,70.68,70.73,70.67,70.72,116740.0,70.2593,70.309,70.2494,70.2991,116740.0
2020-05-11 14:55:00,70.72,70.72,70.68,70.68,78340.0,70.2991,70.2991,70.2593,70.2593,78340.0
2020-05-11 15:00:00,70.7,70.74,70.68,70.7,230480.0,70.2792,70.319,70.2593,70.2792,230480.0
2020-05-11 15:05:00,70.68,70.75,70.66,70.72,162500.0,70.2593,70.3289,70.2394,70.2991,162500.0
2020-05-11 15:10:00,70.73,70.83,70.64,70.67,170000.0,70.309,70.4084,70.2196,70.2494,170000.0
2020-05-11 15:15:00,70.67,70.74,70.67,70.71,185540.0,70.2494,70.319,70.2494,70.2892,185540.0
2020-05-11 15:20:00,70.68,70.7,70.56,70.58,135560.0,70.2593,70.2792,70.14,70.1599,135560.0
2020-05-11 15:25:00,70.58,70.59,70.5,70.55,208620.0,70.1599,70.1699,70.0804,70.1301,208620.0
2020-05-11 15:30:00,70.55,70.58,70.41,70.42,229560.0,70.1301,70.1599,69.9909,70.0009,229560.0
2020-05-11 15:35:00,70.4,70.43,70.28,70.39,265320.0,69.981,70.0108,69.8617,69.9711,265320.0
2020-05-11 15:40:00,70.4,70.47,70.34,70.36,336820.0,69.981,70.0506,69.9214,69.9412,336820.0
2020-05-11 15:45:00,70.32,70.45,70.31,70.34,310280.0,69.9015,70.0307,69.8915,69.9214,310280.0
2020-05-11 15:50:00,70.3,70.46,70.21,70.23,402880.0,69.8816,70.0406,69.7921,69.812,402880.0
2020-05-11 15:55:00,70.25,70.3,70.15,70.16,492940.0,69.8319,69.8816,69.7325,69.7424,492940.0
2020-05-12 09:30:00,70.42,70.75,70.3,70.51,1383300.0,70.0009,70.3289,69.8816,70.0903,1383300.0
2020-05-12 09:35:00,70.5,70.52,69.95,70.21,583200.0,70.0804,70.1003,69.5337,69.7921,583200.0
2020-05-12 09:40:00,70.18,70.54,70.18,70.34,422260.0,69.7623,70.1202,69.7623,69.9214,422260.0
2020-05-12 09:45:00,70.37,70.48,70.05,70.06,238380.0,69.9512,70.0605,69.6331,69.643,238380.0
2020-05-12 09:50:00,70.08,70.13,69.57,69.83,430480.0,69.6629,69.7126,69.1559,69.4144,430480.0
2020-05-12 09:55:00,69.89,69.93,69.78,69.78,162800.0,69.474,69.5138,69.3647,69.3647,162800.0
2020-05-12 10:00:00,69.83,69.93,69.81,69.88,218240.0,69.4144,69.5138,69.3945,69.4641,218240.0
2020-05-12 10:05:00,69.9,69.93,69.77,69.8,206960.0,69.484,69.5138,69.3547,69.3846,206960.0
2020-05-12 10:10:00,69.8,69.86,69.72,69.76,233320.0,69.3846,69.4442,69.305,69.3448,233320.0
2020-05-12 10:15:00,69.77,69.95,69.75,69.95,400860.0,69.3547,69.5337,69.3349,69.5337,400860.0
2020-05-12 10:20:00,69.97,69.98,69.82,69.86,195760.0,69.5536,69.5635,69.4044,69.4442,195760.0
2020-05-12 10:25:00,69.89,69.92,69.82,69.87,93920.0,69.474,69.5039,69.4044,69.4542,93920.0
2020-05-12 10:30:00,69.89,70.07,69.85,70.06,153540.0,69.474,69.653,69.4343,69.643,153540.0
2020-05-12 10:35:00,70.05,70.2,70.05,70.12,116200.0,69.6331,69.7822,69.6331,69.7027,116200.0
2020-05-12 10:40:00,70.11,70.25,70.1,70.13,160760.0,69.6927,69.8319,69.6828,69.7126,160760.0
2020-05-12 10:45:00,70.18,70.19,69.95,69.95,109920.0,69.7623,69.7722,69.5337,69.5337,109920.0
2020-05-12 10:50:00,69.98,70.17,69.98,70.17,240140.0,69.5635,69.7524,69.5635,69.7524,240140.0
2020-05-12 10:55:00,70.22,70.25,70.2,70.22,210000.0,69.8021,69.8319,69.7822,69.8021,210000.0
2020-05-12 11:00:00,70.21,70.27,70.17,70.25,149200.0,69.7921,69.8518,69.7524,69.8319,149200.0
2020-05-12 11:05:00,70.25,70.33,70.21,70.32,227240.0,69.8319,69.9114,69.7921,69.9015,227240.0
2020-05-12 11:10:00,70.33,70.33,70.26,70.33,110440.0,69.9114,69.9114,69.8418,69.9114,110440.0
2020-05-12 11:15:00,70.35,70.37,70.22,70.26,158860.0,69.9313,69.9512,69.8021,69.8418,158860.0
2020-05-12 11:20:00,70.27,70.3,70.24,70.26,102020.0,69.8518,69.8816,69.8219,69.8418,102020.0
2020-05-12 11:25:00,70.29,70.31,70.17,70.17,171360.0,69.8717,69.8915,69.7524,69.7524,171360.0
2020-05-12 11:30:00,70.2,70.25,70.16,70.16,116600.0,69.7822,69.8319,69.7424,69.7424,116600.0
2020-05-12 11:35:00,70.15,70.2,70.14,70.16,122900.0,69.7325,69.7822,69.7225,69.7424,122900.0
2020-05-12 11:40:00,70.16,70.17,70.09,70.09,122520.0,69.7424,69.7524,69.6728,69.6728,122520.0
2020-05-12 11:45:00,70.1,70.1,69.98,70.01,82700.0,69.6828,69.6828,69.5635,69.5933,82700.0
2020-05-12 11:50:00,70.03,70.11,69.96,70.09,126880.0,69.6132,69.6927,69.5436,69.6728,126880.0
2020-05-12 11:55:00,70.06,70.15,70.06,70.12,122500.0,69.643,69.7325,69.643,69.7027,122500.0
2020-05-12 12:00:00,70.12,70.14,70.05,70.12,131980.0,69.7027,69.7225,69.6331,69.7027,131980.0
2020-05-12 12:05:00,70.12,70.14,70.09,70.12,103980.0,69.7027,69.7225,69.6728,69.7027,103980.0
2020-05-12 12:10:00,70.09,70.1,70.05,70.08,93760.0,69.6728,69.6828,69.6331,69.6629,93760.0
2020-05-12 12:15:00,70.08,70.15,70.02,70.13,72500.0,69.6629,69.7325,69.6033,69.7126,72500.0
2020-05-12 12:20:00,70.12,70.19,70.11,70.18,96640.0,69.7027,69.7722,69.6927,69.7623,96640.0
2020-05-12 12:25:00,70.18,70.24,70.15,70.16,143220.0,69.7623,69.8219,69.7325,69.7424,143220.0
2020-05-12 12:30:00,70.18,70.21,70.11,70.11,86300.0,69.7623,69.7921,69.6927,69.6927,86300.0
2020-05-12 12:35:00,70.11,70.13,70.08,70.09,90860.0,69.6927,69.7126,69.6629,69.6728,90860.0
2020-05-12 12:40:00,70.09,70.1,70.07,70.1,187220.0,69.6728,69.6828,69.653,69.6828,187220.0
2020-05-12 12:45:00,70.1,70.17,70.1,70.14,135320.0,69.6828,69.7524,69.6828,69.7225,135320.0
2020-05-12 12:50:00,70.11,70.17,70.08,70.17,90240.0,69.6927,69.7524,69.6629,69.7524,90240.0
2020-05-12 12:55:00,70.17,70.24,70.17,70.17,133280.0,69.7524,69.8219,69.7524,69.7524,133280.0
2020-05-12 13:00:00,70.17,70.19,70.01,70.04,95680.0,69.7524,69.7722,69.5933,69.6231,95680.0
2020-05-12 13:05:00,70.04,70.12,70.04,70.07,104720.0,69.6231,69.7027,69.6231,69.653,104720.0
2020-05-12 13:10:00,70.05,70.05,69.88,69.9,171440.0,69.6331,69.6331,69.4641,69.484,171440.0
2020-05-12 13:15:00,69.93,69.93,69.85,69.88,68060.0,69.5138,69.5138,69.4343,69.4641,68060.0
2020-05-12 13:20:00,69.85,69.85,69.75,69.76,182740.0,69.4343,69.4343,69.3349,69.3448,182740.0
2020-05-12 13:25:00,69.75,69.77,69.72,69.74,173480.0,69.3349,69.3547,69.305,69.3249,173480.0
2020-05-12 13:30:00,69.74,69.88,69.73,69.86,122660.0,69.3249,69.4641,69.315,69.4442,122660.0
2020-05-12 13:35:00,69.88,69.88,69.77,69.8,134700.0,69.4641,69.4641,69.3547,69.3846,134700.0
2020-05-12 13:40:00,69.79,69.79,69.72,69.73,95980.0,69.3746,69.3746,69.305,69.315,95980.0
2020-05-12 13:45:00,69.73,69.82,69.7,69.8,114520.0,69.315,69.4044,69.2852,69.3846,114520.0
2020-05-12 13:50:00,69.79,69.91,69.76,69.91,82320.0,69.3746,69.4939,69.3448,69.4939,82320.0
2020-05-12 13:55:00,69.94,69.96,69.88,69.96,62880.0,69.5237,69.5436,69.4641,69.5436,62880.0
2020-05-12 14:00:00,69.92,69.95,69.84,69.85,165180.0,69.5039,69.5337,69.4243,69.4343,165180.0
2020-05-12 14:05:00,69.85,69.9,69.8,69.81,78060.0,69.4343,69.484,69.3846,69.3945,78060.0
2020-05-12 14:10:00,69.81,69.81,69.73,69.73,104880.0,69.3945,69.3945,69.315,69.315,104880.0
2020-05-12 14:15:00,69.73,69.76,69.63,69.67,85320.0,69.315,69.3448,69.2156,69.2553,85320.0
2020-05-12 14:20:00,69.7,69.82,69.7,69.82,60660.0,69.2852,69.4044,69.2852,69.4044,60660.0
2020-05-12 14:25:00,69.81,69.84,69.76,69.83,93320.0,69.3945,69.4243,69.3448,69.4144,93320.0
2020-05-12 14:30:00,69.83,69.83,69.73,69.83,109720.0,69.4144,69.4144,69.315,69.4144,109720.0
2020-05-12 14:35:00,69.79,69.87,69.78,69.86,116980.0,69.3746,69.4542,69.3647,69.4442,116980.0
2020-05-12 14:40:00,69.85,69.85,69.63,69.77,125860.0,69.4343,69.4343,69.2156,69.3547,125860.0
2020-05-12 14:45:00,69.78,69.86,69.77,69.78,73900.0,69.3647,69.4442,69.3547,69.3647,73900.0
2020-05-12 14:50:00,69.79,69.88,69.76,69.83,78700.0,69.3746,69.4641,69.3448,69.4144,78700.0
2020-05-12 14:55:00,69.83,69.88,69.79,69.85,107320.0,69.4144,69.4641,69.3746,69.4343,107320.0
2020-05-12 15:00:00,69.83,69.89,69.79,69.83,82120.0,69.4144,69.474,69.3746,69.4144,82120.0
2020-05-12 15:05:00,69.86,69.87,69.79,69.84,37700.0,69.4442,69.4542,69.3746,69.4243,37700.0
2020-05-12 15:10:00,69.81,69.83,69.68,69.69,108520.0,69.3945,69.4144,69.2653,69.2752,108520.0
2020-05-12 15:15:00,69.69,69.8,69.6,69.6,84340.0,69.2752,69.3846,69.1858,69.1858,84340.0
2020-05-12 15:20:00,69.56,69.64,69.44,69.46,180740.0,69.146,69.2255,69.0267,69.0466,180740.0
2020-05-12 15:25:00,69.45,69.58,69.42,69.5,167700.0,69.0367,69.1659,69.0068,69.0864,167700.0
2020-05-12 15:30:00,69.54,69.6,69.46,69.51,132440.0,69.1261,69.1858,69.0466,69.0963,132440.0
2020-05-12 15:35:00,69.49,69.52,69.28,69.39,175660.0,69.0764,69.1062,68.8677,68.977,175660.0
2020-05-12 15:40:00,69.37,69.37,69.17,69.28,198120.0,68.9571,68.9571,68.7583,68.8677,198120.0
2020-05-12 15:45:00,69.27,69.29,69.1,69.1,260580.0,68.8577,68.8776,68.6887,68.6887,260580.0
2020-05-12 15:50:00,69.1,69.12,68.86,68.86,604520.0,68.6887,68.7086,68.4502,68.4502,604520.0
2020-05-12 15:55:00,68.89,69.01,68.74,68.74,992160.0,68.48,68.5993,68.3309,68.3309,992160.0
2020-05-13 09:30:00,68.85,69.19,68.6,68.61,856460.0,68.4402,68.7782,68.1917,68.2017,856460.0
2020-05-13 09:35:00,68.63,68.63,68.29,68.35,1119900.0,68.2215,68.2215,67.8836,67.9432,1119900.0
2020-05-13 09:40:00,68.35,68.38,68.21,68.24,576840.0,67.9432,67.973,67.804,67.8339,576840.0
2020-05-13 09:45:00,68.23,68.78,68.15,68.68,495600.0,67.8239,68.3706,67.7444,68.2712,495600.0
2020-05-13 09:50:00,68.66,68.75,68.58,68.75,256720.0,68.2514,68.3408,68.1718,68.3408,256720.0
2020-05-13 09:55:00,68.72,68.82,68.57,68.76,301040.0,68.311,68.4104,68.1619,68.3508,301040.0
2020-05-13 10:00:00,68.73,69.05,68.7,69.0,195240.0,68.3209,68.639,68.2911,68.5893,195240.0
2020-05-13 10:05:00,68.99,69.03,68.95,68.96,184680.0,68.5794,68.6192,68.5396,68.5496,184680.0
2020-05-13 10:10:00,69.0,69.05,68.96,68.99,161440.0,68.5893,68.639,68.5496,68.5794,161440.0
2020-05-13 10:15:00,68.98,69.06,68.98,69.0,174120.0,68.5694,68.649,68.5694,68.5893,174120.0
2020-05-13 10:20:00,69.02,69.02,68.79,68.82,144160.0,68.6092,68.6092,68.3806,68.4104,144160.0
2020-05-13 10:25:00,68.82,69.17,68.8,69.1,222260.0,68.4104,68.7583,68.3905,68.6887,222260.0
2020-05-13 10:30:00,69.1,69.22,69.1,69.19,184960.0,68.6887,68.808,68.6887,68.7782,184960.0
2020-05-13 10:35:00,69.2,69.27,69.15,69.18,104660.0,68.7881,68.8577,68.7384,68.7683,104660.0
2020-05-13 10:40:00,69.16,69.2,69.12,69.13,54800.0,68.7484,68.7881,68.7086,68.7186,54800.0
2020-05-13 10:45:00,69.11,69.11,68.89,68.89,142320.0,68.6987,68.6987,68.48,68.48,142320.0
2020-05-13 10:50:00,68.89,68.92,68.8,68.81,81240.0,68.48,68.5098,68.3905,68.4005,81240.0
2020-05-13 10:55:00,68.8,68.8,68.44,68.48,207960.0,68.3905,68.3905,68.0327,68.0724,207960.0
2020-05-13 11:00:00,68.51,68.6,68.46,68.58,162120.0,68.1022,68.1917,68.0525,68.1718,162120.0
2020-05-13 11:05:00,68.64,68.64,68.48,68.54,88740.0,68.2315,68.2315,68.0724,68.1321,88740.0
2020-05-13 11:10:00,68.56,68.66,68.55,68.66,52000.0,68.1519,68.2514,68.142,68.2514,52000.0
2020-05-13 11:15:00,68.72,68.73,68.48,68.48,160700.0,68.311,68.3209,68.0724,68.0724,160700.0
2020-05-13 11:20:00,68.45,68.5,68.21,68.24,178840.0,68.0426,68.0923,67.804,67.8339,178840.0
2020-05-13 11:25:00,68.23,68.34,68.13,68.32,148680.0,67.8239,67.9333,67.7245,67.9134,148680.0
2020-05-13 11:30:00,68.27,68.36,68.21,68.25,111000.0,67.8637,67.9531,67.804,67.8438,111000.0
2020-05-13 11:35:00,68.24,68.24,68.05,68.14,164140.0,67.8339,67.8339,67.645,67.7344,164140.0
2020-05-13 11:40:00,68.17,68.18,67.94,67.96,165380.0,67.7643,67.7742,67.5356,67.5555,165380.0
2020-05-13 11:45:00,68.0,68.0,67.74,67.78,231300.0,67.5953,67.5953,67.3368,67.3766,231300.0
2020-05-13 11:50:00,67.79,67.89,67.64,67.67,204580.0,67.3865,67.4859,67.2374,67.2672,204580.0
2020-05-13 11:55:00,67.6,67.62,67.37,67.49,363960.0,67.1977,67.2175,66.969,67.0883,363960.0
2020-05-13 12:00:00,67.45,67.58,67.25,67.27,318380.0,67.0486,67.1778,66.8497,66.8696,318380.0
2020-05-13 12:05:00,67.26,67.43,67.0,67.0,266400.0,66.8597,67.0287,66.6012,66.6012,266400.0
2020-05-13 12:10:00,67.02,67.23,66.99,67.02,259240.0,66.6211,66.8299,66.5913,66.6211,259240.0
2020-05-13 12:15:00,66.97,67.21,66.9,66.92,178860.0,66.5714,66.81,66.5018,66.5217,178860.0
2020-05-13 12:20:00,66.97,67.26,66.97,67.05,159620.0,66.5714,66.8597,66.5714,66.6509,159620.0
2020-05-13 12:25:00,67.06,67.31,67.0,67.27,201560.0,66.6609,66.9094,66.6012,66.8696,201560.0
2020-05-13 12:30:00,67.3,67.32,67.05,67.26,208240.0,66.8994,66.9193,66.6509,66.8597,208240.0
2020-05-13 12:35:00,67.23,67.43,67.11,67.41,112600.0,66.8299,67.0287,66.7106,67.0088,112600.0
2020-05-13 12:40:00,67.39,67.39,67.21,67.26,156020.0,66.9889,66.9889,66.81,66.8597,156020.0
2020-05-13 12:45:00,67.3,67.4,67.3,67.4,58760.0,66.8994,66.9989,66.8994,66.9989,58760.0
2020-05-13 12:50:00,67.42,67.51,67.4,67.44,158960.0,67.0187,67.1082,66.9989,67.0386,158960.0
2020-05-13 12:55:00,67.44,67.48,67.34,67.4,73940.0,67.0386,67.0784,66.9392,66.9989,73940.0
2020-05-13 13:00:00,67.5,67.51,67.0,67.03,121260.0,67.0983,67.1082,66.6012,66.6311,121260.0
2020-05-13 13:05:00,67.06,67.08,66.88,66.91,189740.0,66.6609,66.6808,66.4819,66.5118,189740.0
2020-05-13 13:10:00,66.93,67.14,66.92,67.11,124680.0,66.5316,66.7404,66.5217,66.7106,124680.0
2020-05-13 13:15:00,67.1,67.23,67.05,67.16,119060.0,66.7006,66.8299,66.6509,66.7603,119060.0
2020-05-13 13:20:00,67.15,67.17,66.97,67.03,185880.0,66.7503,66.7702,66.5714,66.6311,185880.0
2020-05-13 13:25:00,66.96,67.14,66.93,67.08,164820.0,66.5615,66.7404,66.5316,66.6808,164820.0
2020-05-13 13:30:00,67.05,67.09,66.96,66.98,111760.0,66.6509,66.6907,66.5615,66.5814,111760.0
2020-05-13 13:35:00,66.99,67.15,66.97,67.09,134880.0,66.5913,66.7503,66.5714,66.6907,134880.0
2020-05-13 13:40:00,67.17,67.2,67.01,67.05,92900.0,66.7702,66.8,66.6112,66.6509,92900.0
2020-05-13 13:45:00,67.03,67.15,67.01,67.15,93160.0,66.6311,66.7503,66.6112,66.7503,93160.0
2020-05-13 13:50:00,67.15,67.18,67.04,67.04,102780.0,66.7503,66.7802,66.641,66.641,102780.0
2020-05-13 13:55:00,67.05,67.1,67.04,67.07,130840.0,66.6509,66.7006,66.641,66.6708,130840.0
2020-05-13 14:00:00,67.0,67.08,66.91,66.92,124900.0,66.6012,66.6808,66.5118,66.5217,124900.0
2020-05-13 14:05:00,66.92,67.11,66.92,67.11,168440.0,66.5217,66.7106,66.5217,66.7106,168440.0
2020-05-13 14:10:00,67.11,67.28,67.05,67.15,191880.0,66.7106,66.8796,66.6509,66.7503,191880.0
2020-05-13 14:15:00,67.16,67.4,67.14,67.26,124060.0,66.7603,66.9989,66.7404,66.8597,124060.0
2020-05-13 14:20:00,67.24,67.29,67.09,67.16,135840.0,66.8398,66.8895,66.6907,66.7603,135840.0
2020-05-13 14:25:00,67.2,67.22,67.0,67.0,204000.0,66.8,66.8199,66.6012,66.6012,204000.0
2020-05-13 14:30:00,67.03,67.09,66.98,67.01,235660.0,66.6311,66.6907,66.5814,66.6112,235660.0
2020-05-13 14:35:00,66.98,67.09,66.97,67.01,200360.0,66.5814,66.6907,66.5714,66.6112,200360.0
2020-05-13 14:40:00,67.01,67.04,66.92,66.95,209560.0,66.6112,66.641,66.5217,66.5515,209560.0
2020-05-13 14:45:00,66.94,66.97,66.71,66.8,343880.0,66.5416,66.5714,66.313,66.4024,343880.0
2020-05-13 14:50:00,66.79,66.82,66.66,66.73,130940.0,66.3925,66.4223,66.2633,66.3328,130940.0
2020-05-13 14:55:00,66.72,66.76,66.63,66.63,165300.0,66.3229,66.3627,66.2334,66.2334,165300.0
2020-05-13 15:00:00,66.62,67.06,66.62,67.02,196760.0,66.2235,66.6609,66.2235,66.6211,196760.0
2020-05-13 15:05:00,66.97,67.03,66.77,66.81,182160.0,66.5714,66.6311,66.3726,66.4124,182160.0
2020-05-13 15:10:00,66.85,66.95,66.69,66.72,186440.0,66.4521,66.5515,66.2931,66.3229,186440.0
2020-05-13 15:15:00,66.72,66.78,66.58,66.78,318860.0,66.3229,66.3825,66.1837,66.3825,318860.0
2020-05-13 15:20:00,66.81,66.84,66.46,66.49,215000.0,66.4124,66.4422,66.0644,66.0943,215000.0
2020-05-13 15:25:00,66.49,66.89,66.42,66.85,200180.0,66.0943,66.4919,66.0247,66.4521,200180.0
2020-05-13 15:30:00,66.82,67.01,66.7,66.97,230520.0,66.4223,66.6112,66.303,66.5714,230520.0
2020-05-13 15:35:00,66.95,67.13,66.86,66.95,402520.0,66.5515,66.7305,66.4621,66.5515,402520.0
2020-05-13 15:40:00,66.98,67.18,66.98,67.1,274020.0,66.5814,66.7802,66.5814,66.7006,274020.0
2020-05-13 15:45:00,67.1,67.28,66.95,67.25,432260.0,66.7006,66.8796,66.5515,66.8497,432260.0
2020-05-13 15:50:00,67.23,67.58,67.2,67.57,494860.0,66.8299,67.1778,66.8,67.1678,494860.0
2020-05-13 15:55:00,67.47,67.6,67.32,67.49,1247220.0,67.0684,67.1977,66.9193,67.0883,1247220.0
2020-05-14 09:30:00,66.84,67.05,66.67,66.92,906640.0,66.4422,66.6509,66.2732,66.5217,906640.0
2020-05-14 09:35:00,66.94,67.26,66.9,66.97,271020.0,66.5416,66.8597,66.5018,66.5714,271020.0
2020-05-14 09:40:00,66.95,66.95,66.55,66.61,248840.0,66.5515,66.5515,66.1539,66.2136,248840.0
2020-05-14 09:45:00,66.59,66.84,66.44,66.48,253980.0,66.1937,66.4422,66.0446,66.0843,253980.0
2020-05-14 09:50:00,66.48,66.56,66.2,66.22,343000.0,66.0843,66.1639,65.806,65.8259,343000.0
2020-05-14 09:55:00,66.22,66.44,66.22,66.31,309820.0,65.8259,66.0446,65.8259,65.9153,309820.0
2020-05-14 10:00:00,66.3,66.39,66.24,66.26,158760.0,65.9054,65.9949,65.8458,65.8656,158760.0
2020-05-14 10:05:00,66.3,66.69,66.3,66.67,258200.0,65.9054,66.2931,65.9054,66.2732,258200.0
2020-05-14 10:10:00,66.67,66.83,66.56,66.56,204300.0,66.2732,66.4322,66.1639,66.1639,204300.0
2020-05-14 10:15:00,66.59,66.69,66.38,66.5,202940.0,66.1937,66.2931,65.9849,66.1042,202940.0
2020-05-14 10:20:00,66.47,66.57,66.43,66.55,234200.0,66.0744,66.1738,66.0346,66.1539,234200.0
2020-05-14 10:25:00,66.52,66.69,66.3,66.3,139780.0,66.1241,66.2931,65.9054,65.9054,139780.0
2020-05-14 10:30:00,66.33,66.54,66.33,66.34,253400.0,65.9352,66.144,65.9352,65.9452,253400.0
2020-05-14 10:35:00,66.37,66.72,66.27,66.72,165280.0,65.975,66.3229,65.8756,66.3229,165280.0
2020-05-14 10:40:00,66.68,66.68,66.45,66.56,160280.0,66.2831,66.2831,66.0545,66.1639,160280.0
2020-05-14 10:45:00,66.58,66.76,66.45,66.75,168860.0,66.1837,66.3627,66.0545,66.3527,168860.0
2020-05-14 10:50:00,66.75,66.8,66.61,66.73,105560.0,66.3527,66.4024,66.2136,66.3328,105560.0
2020-05-14 10:55:00,66.7,66.7,66.46,66.49,153680.0,66.303,66.303,66.0644,66.0943,153680.0
2020-05-14 11:00:00,66.45,66.66,66.45,66.61,189480.0,66.0545,66.2633,66.0545,66.2136,189480.0
2020-05-14 11:05:00,66.58,66.81,66.58,66.73,184760.0,66.1837,66.4124,66.1837,66.3328,184760.0
2020-05-14 11:10:00,66.72,66.8,66.66,66.74,89200.0,66.3229,66.4024,66.2633,66.3428,89200.0
2020-05-14 11:15:00,66.76,66.93,66.76,66.86,99040.0,66.3627,66.5316,66.3627,66.4621,99040.0
2020-05-14 11:20:00,66.85,66.93,66.73,66.77,116120.0,66.4521,66.5316,66.3328,66.3726,116120.0
2020-05-14 11:25:00,66.77,66.77,66.67,66.68,80800.0,66.3726,66.3726,66.2732,66.2831,80800.0
2020-05-14 11:30:00,66.73,66.93,66.71,66.87,152000.0,66.3328,66.5316,66.313,66.472,152000.0
2020-05-14 11:35:00,66.92,67.05,66.78,66.78,142580.0,66.5217,66.6509,66.3825,66.3825,142580.0
2020-05-14 11:40:00,66.72,66.84,66.68,66.81,117860.0,66.3229,66.4422,66.2831,66.4124,117860.0
2020-05-14 11:45:00,66.79,66.92,66.79,66.83,167260.0,66.3925,66.5217,66.3925,66.4322,167260.0
2020-05-14 11:50:00,66.83,67.0,66.77,67.0,84640.0,66.4322,66.6012,66.3726,66.6012,84640.0
2020-05-14 11:55:00,66.97,66.98,66.69,66.71,161560.0,66.5714,66.5814,66.2931,66.313,161560.0
2020-05-14 12:00:00,66.73,66.8,66.64,66.77,129200.0,66.3328,66.4024,66.2434,66.3726,129200.0
2020-05-14 12:05:00,66.77,66.79,66.66,66.7,110120.0,66.3726,66.3925,66.2633,66.303,110120.0
2020-05-14 12:10:00,66.73,66.89,66.71,66.81,98120.0,66.3328,66.4919,66.313,66.4124,98120.0
2020-05-14 12:15:00,66.85,66.91,66.79,66.85,86560.0,66.4521,66.5118,66.3925,66.4521,86560.0
2020-05-14 12:20:00,66.88,67.15,66.85,67.11,107480.0,66.4819,66.7503,66.4521,66.7106,107480.0
2020-05-14 12:25:00,67.13,67.13,67.01,67.02,97700.0,66.7305,66.7305,66.6112,66.6211,97700.0
2020-05-14 12:30:00,67.06,67.16,66.99,67.08,152060.0,66.6609,66.7603,66.5913,66.6808,152060.0
2020-05-14 12:35:00,67.07,67.1,66.98,66.98,95000.0,66.6708,66.7006,66.5814,66.5814,95000.0
2020-05-14 12:40:00,66.98,67.08,66.97,67.01,80360.0,66.5814,66.6808,66.5714,66.6112,80360.0
2020-05-14 12:45:00,67.01,67.02,66.91,66.96,59000.0,66.6112,66.6211,66.5118,66.5615,59000.0
2020-05-14 12:50:00,67.0,67.14,66.94,67.13,263760.0,66.6012,66.7404,66.5416,66.7305,263760.0
2020-05-14 12:55:00,67.16,67.24,67.13,67.21,389920.0,66.7603,66.8398,66.7305,66.81,389920.0
2020-05-14 13:00:00,67.25,67.27,67.09,67.1,145240.0,66.8497,66.8696,66.6907,66.7006,145240.0
2020-05-14 13:05:00,67.13,67.13,66.97,66.98,120020.0,66.7305,66.7305,66.5714,66.5814,120020.0
2020-05-14 13:10:00,67.0,67.06,66.97,67.0,92020.0,66.6012,66.6609,66.5714,66.6012,92020.0
2020-05-14 13:15:00,67.05,67.08,66.99,67.06,118000.0,66.6509,66.6808,66.5913,66.6609,118000.0
2020-05-14 13:20:00,67.1,67.14,67.05,67.08,281560.0,66.7006,66.7404,66.6509,66.6808,281560.0
2020-05-14 13:25:00,67.1,67.32,67.1,67.26,212140.0,66.7006,66.9193,66.7006,66.8597,212140.0
2020-05-14 13:30:00,67.3,67.42,67.27,67.28,124000.0,66.8994,67.0187,66.8696,66.8796,124000.0
2020-05-14 13:35:00,67.27,67.38,67.25,67.25,79540.0,66.8696,66.979,66.8497,66.8497,79540.0
2020-05-14 13:40:00,67.28,67.28,67.18,67.2,70000.0,66.8796,66.8796,66.7802,66.8,70000.0
2020-05-14 13:45:00,67.22,67.34,67.22,67.32,89580.0,66.8199,66.9392,66.8199,66.9193,89580.0
2020-05-14 13:50:00,67.32,67.35,67.19,67.2,192420.0,66.9193,66.9491,66.7901,66.8,192420.0
2020-05-14 13:55:00,67.2,67.25,67.12,67.17,98700.0,66.8,66.8497,66.7205,66.7702,98700.0
2020-05-14 14:00:00,67.18,67.18,67.08,67.11,62140.0,66.7802,66.7802,66.6808,66.7106,62140.0
2020-05-14 14:05:00,67.13,67.13,66.97,67.06,105480.0,66.7305,66.7305,66.5714,66.6609,105480.0
2020-05-14 14:10:00,67.08,67.21,67.05,67.14,74000.0,66.6808,66.81,66.6509,66.7404,74000.0
2020-05-14 14:15:00,67.22,67.23,67.05,67.09,122340.0,66.8199,66.8299,66.6509,66.6907,122340.0
2020-05-14 14:20:00,67.15,67.25,67.12,67.14,142680.0,66.7503,66.8497,66.7205,66.7404,142680.0
2020-05-14 14:25:00,67.17,67.17,67.04,67.11,162200.0,66.7702,66.7702,66.641,66.7106,162200.0
2020-05-14 14:30:00,67.14,67.14,66.92,66.93,118720.0,66.7404,66.7404,66.5217,66.5316,118720.0
2020-05-14 14:35:00,66.91,66.97,66.82,66.83,135640.0,66.5118,66.5714,66.4223,66.4322,135640.0
2020-05-14 14:40:00,66.85,66.97,66.74,66.85,180760.0,66.4521,66.5714,66.3428,66.4521,180760.0
2020-05-14 14:45:00,66.83,66.85,66.7,66.77,97040.0,66.4322,66.4521,66.303,66.3726,97040.0
2020-05-14 14:50:00,66.83,66.97,66.75,66.96,84000.0,66.4322,66.5714,66.3527,66.5615,84000.0
2020-05-14 14:55:00,66.96,67.11,66.93,67.05,127700.0,66.5615,66.7106,66.5316,66.6509,127700.0
2020-05-14 15:00:00,66.98,67.14,66.98,67.11,150200.0,66.5814,66.7404,66.5814,66.7106,150200.0
2020-05-14 15:05:00,67.07,67.21,67.07,67.13,194400.0,66.6708,66.81,66.6708,66.7305,194400.0
2020-05-14 15:10:00,67.19,67.19,67.07,67.1,217100.0,66.7901,66.7901,66.6708,66.7006,217100.0
2020-05-14 15:15:00,67.11,67.18,67.05,67.05,251740.0,66.7106,66.7802,66.6509,66.6509,251740.0
2020-05-14 15:20:00,67.07,67.27,67.07,67.27,209680.0,66.6708,66.8696,66.6708,66.8696,209680.0
2020-05-14 15:25:00,67.28,67.28,67.1,67.16,127100.0,66.8796,66.8796,66.7006,66.7603,127100.0
2020-05-14 15:30:00,67.21,67.25,67.12,67.13,204240.0,66.81,66.8497,66.7205,66.7305,204240.0
2020-05-14 15:35:00,67.17,67.18,66.97,67.09,168640.0,66.7702,66.7802,66.5714,66.6907,168640.0
2020-05-14 15:40:00,67.08,67.14,66.94,67.14,201540.0,66.6808,66.7404,66.5416,66.7404,201540.0
2020-05-14 15:45:00,67.16,67.28,67.13,67.28,184220.0,66.7603,66.8796,66.7305,66.8796,184220.0
2020-05-14 15:50:00,67.39,67.81,67.38,67.81,832640.0,66.9889,67.4064,66.979,67.4064,832640.0
2020-05-14 15:55:00,67.79,67.87,67.59,67.86,1472800.0,67.3865,67.4661,67.1877,67.4561,1472800.0
2020-05-15 09:30:00,67.36,67.56,67.03,67.1,1718980.0,66.9591,67.1579,66.6311,66.7006,1718980.0
2020-05-15 09:35:00,67.09,67.17,66.95,67.1,429580.0,66.6907,66.7702,66.5515,66.7006,429580.0
2020-05-15 09:40:00,67.11,67.24,66.95,67.11,248020.0,66.7106,66.8398,66.5515,66.7106,248020.0
2020-05-15 09:45:00,67.08,67.16,66.95,67.09,221280.0,66.6808,66.7603,66.5515,66.6907,221280.0
2020-05-15 09:50:00,67.13,67.2,67.05,67.18,113600.0,66.7305,66.8,66.6509,66.7802,113600.0
2020-05-15 09:55:00,67.13,67.17,67.07,67.17,129480.0,66.7305,66.7702,66.6708,66.7702,129480.0
2020-05-15 10:00:00,67.2,67.3,67.14,67.14,382680.0,66.8,66.8994,66.7404,66.7404,382680.0
2020-05-15 10:05:00,67.13,67.42,67.09,67.4,274600.0,66.7305,67.0187,66.6907,66.9989,274600.0
2020-05-15 10:10:00,67.4,67.57,67.38,67.54,178480.0,66.9989,67.1678,66.979,67.138,178480.0
2020-05-15 10:15:00,67.56,67.7,67.51,67.57,181960.0,67.1579,67.2971,67.1082,67.1678,181960.0
2020-05-15 10:20:00,67.56,67.61,67.41,67.46,306140.0,67.1579,67.2076,67.0088,67.0585,306140.0
2020-05-15 10:25:00,67.49,67.7,67.47,67.63,227400.0,67.0883,67.2971,67.0684,67.2275,227400.0
2020-05-15 10:30:00,67.57,67.77,67.53,67.65,203160.0,67.1678,67.3667,67.1281,67.2474,203160.0
2020-05-15 10:35:00,67.62,67.71,67.49,67.54,165800.0,67.2175,67.307,67.0883,67.138,165800.0
2020-05-15 10:40:00,67.54,67.77,67.5,67.71,374160.0,67.138,67.3667,67.0983,67.307,374160.0
2020-05-15 10:45:00,67.7,67.78,67.52,67.64,432100.0,67.2971,67.3766,67.1181,67.2374,432100.0
2020-05-15 10:50:00,67.62,67.62,67.35,67.4,384960.0,67.2175,67.2175,66.9491,66.9989,384960.0
2020-05-15 10:55:00,67.39,67.45,67.35,67.43,254220.0,66.9889,67.0486,66.9491,67.0287,254220.0
2020-05-15 11:00:00,67.43,67.45,67.31,67.36,312960.0,67.0287,67.0486,66.9094,66.9591,312960.0
2020-05-15 11:05:00,67.35,67.52,67.33,67.49,170340.0,66.9491,67.1181,66.9293,67.0883,170340.0
2020-05-15 11:10:00,67.53,67.57,67.43,67.53,109240.0,67.1281,67.1678,67.0287,67.1281,109240.0
2020-05-15 11:15:00,67.48,67.56,67.42,67.56,129460.0,67.0784,67.1579,67.0187,67.1579,129460.0
2020-05-15 11:20:00,67.46,67.6,67.4,67.57,198180.0,67.0585,67.1977,66.9989,67.1678,198180.0
2020-05-15 11:25:00,67.59,67.61,67.51,67.53,129320.0,67.1877,67.2076,67.1082,67.1281,129320.0
2020-05-15 11:30:00,67.48,67.64,67.44,67.61,100480.0,67.0784,67.2374,67.0386,67.2076,100480.0
2020-05-15 11:35:00,67.62,67.62,67.48,67.5,127840.0,67.2175,67.2175,67.0784,67.0983,127840.0
2020-05-15 11:40:00,67.48,67.56,67.37,67.54,91540.0,67.0784,67.1579,66.969,67.138,91540.0
2020-05-15 11:45:00,67.52,67.55,67.45,67.49,171220.0,67.1181,67.148,67.0486,67.0883,171220.0
2020-05-15 11:50:00,67.49,67.6,67.45,67.58,112760.0,67.0883,67.1977,67.0486,67.1778,112760.0
2020-05-15 11:55:00,67.63,67.69,67.58,67.69,63220.0,67.2275,67.2871,67.1778,67.2871,63220.0
2020-05-15 12:00:00,67.67,67.84,67.64,67.83,173580.0,67.2672,67.4362,67.2374,67.4263,173580.0
2020-05-15 12:05:00,67.82,67.89,67.79,67.85,159200.0,67.4164,67.4859,67.3865,67.4462,159200.0
2020-05-15 12:10:00,67.86,67.9,67.84,67.86,82000.0,67.4561,67.4959,67.4362,67.4561,82000.0
2020-05-15 12:15:00,67.86,67.91,67.81,67.91,157860.0,67.4561,67.5058,67.4064,67.5058,157860.0
2020-05-15 12:20:00,67.94,68.06,67.94,68.05,173600.0,67.5356,67.6549,67.5356,67.645,173600.0
2020-05-15 12:25:00,68.04,68.06,67.98,68.04,135760.0,67.635,67.6549,67.5754,67.635,135760.0
2020-05-15 12:30:00,68.03,68.12,68.01,68.12,210280.0,67.6251,67.7146,67.6052,67.7146,210280.0
2020-05-15 12:35:00,68.1,68.15,68.08,68.15,207620.0,67.6947,67.7444,67.6748,67.7444,207620.0
2020-05-15 12:40:00,68.16,68.3,68.13,68.2,287580.0,67.7543,67.8935,67.7245,67.7941,287580.0
2020-05-15 12:45:00,68.19,68.21,68.08,68.14,271300.0,67.7842,67.804,67.6748,67.7344,271300.0
2020-05-15 12:50:00,68.16,68.2,68.12,68.18,87640.0,67.7543,67.7941,67.7146,67.7742,87640.0
2020-05-15 12:55:00,68.19,68.28,68.09,68.24,179200.0,67.7842,67.8736,67.6847,67.8339,179200.0
2020-05-15 13:00:00,68.28,68.45,68.26,68.43,173740.0,67.8736,68.0426,67.8537,68.0227,173740.0
2020-05-15 13:05:00,68.42,68.45,68.34,68.4,119780.0,68.0128,68.0426,67.9333,67.9929,119780.0
2020-05-15 13:10:00,68.42,68.64,68.42,68.59,204320.0,68.0128,68.2315,68.0128,68.1818,204320.0
2020-05-15 13:15:00,68.59,68.59,68.35,68.41,123400.0,68.1818,68.1818,67.9432,68.0028,123400.0
2020-05-15 13:20:00,68.37,68.41,68.31,68.4,165700.0,67.9631,68.0028,67.9034,67.9929,165700.0
2020-05-15 13:25:00,68.4,68.48,68.36,68.42,126040.0,67.9929,68.0724,67.9531,68.0128,126040.0
2020-05-15 13:30:00,68.41,68.46,68.34,68.45,119520.0,68.0028,68.0525,67.9333,68.0426,119520.0
2020-05-15 13:35:00,68.43,68.5,68.32,68.33,113460.0,68.0227,68.0923,67.9134,67.9233,113460.0
2020-05-15 13:40:00,68.33,68.34,68.25,68.27,115980.0,67.9233,67.9333,67.8438,67.8637,115980.0
2020-05-15 13:45:00,68.27,68.28,68.07,68.25,110780.0,67.8637,67.8736,67.6649,67.8438,110780.0
2020-05-15 13:50:00,68.22,68.35,68.19,68.31,63020.0,67.814,67.9432,67.7842,67.9034,63020.0
2020-05-15 13:55:00,68.34,68.45,68.34,68.39,104760.0,67.9333,68.0426,67.9333,67.983,104760.0
2020-05-15 14:00:00,68.4,68.57,68.4,68.53,148740.0,67.9929,68.1619,67.9929,68.1221,148740.0
2020-05-15 14:05:00,68.51,68.57,68.38,68.38,112460.0,68.1022,68.1619,67.973,67.973,112460.0
2020-05-15 14:10:00,68.4,68.43,68.35,68.38,165420.0,67.9929,68.0227,67.9432,67.973,165420.0
2020-05-15 14:15:00,68.4,68.49,68.37,68.48,110160.0,67.9929,68.0824,67.9631,68.0724,110160.0
2020-05-15 14:20:00,68.5,68.55,68.41,68.54,111100.0,68.0923,68.142,68.0028,68.1321,111100.0
2020-05-15 14:25:00,68.55,68.62,68.53,68.6,159220.0,68.142,68.2116,68.1221,68.1917,159220.0
2020-05-15 14:30:00,68.6,68.6,68.35,68.36,160900.0,68.1917,68.1917,67.9432,67.9531,160900.0
2020-05-15 14:35:00,68.38,68.4,68.18,68.33,118780.0,67.973,67.9929,67.7742,67.9233,118780.0
2020-05-15 14:40:00,68.33,68.34,68.23,68.23,199980.0,67.9233,67.9333,67.8239,67.8239,199980.0
2020-05-15 14:45:00,68.23,68.37,68.23,68.35,157600.0,67.8239,67.9631,67.8239,67.9432,157600.0
2020-05-15 14:50:00,68.33,68.51,68.33,68.51,158120.0,67.9233,68.1022,67.9233,68.1022,158120.0
2020-05-15 14:55:00,68.5,68.5,68.3,68.3,94580.0,68.0923,68.0923,67.8935,67.8935,94580.0
2020-05-15 15:00:00,68.38,68.58,68.29,68.53,163680.0,67.973,68.1718,67.8836,68.1221,163680.0
2020-05-15 15:05:00,68.54,68.61,68.51,68.57,133480.0,68.1321,68.2017,68.1022,68.1619,133480.0
2020-05-15 15:10:00,68.55,68.57,68.49,68.52,178520.0,68.142,68.1619,68.0824,68.1122,178520.0
2020-05-15 15:15:00,68.51,68.55,68.44,68.5,121220.0,68.1022,68.142,68.0327,68.0923,121220.0
2020-05-15 15:20:00,68.54,68.62,68.54,68.58,129800.0,68.1321,68.2116,68.1321,68.1718,129800.0
2020-05-15 15:25:00,68.58,68.72,68.58,68.66,172200.0,68.1718,68.311,68.1718,68.2514,172200.0
2020-05-15 15:30:00,68.7,68.72,68.63,68.68,178460.0,68.2911,68.311,68.2215,68.2712,178460.0
2020-05-15 15:35:00,68.67,68.7,68.42,68.47,201160.0,68.2613,68.2911,68.0128,68.0625,201160.0
2020-05-15 15:40:00,68.46,68.55,68.34,68.55,272280.0,68.0525,68.142,67.9333,68.142,272280.0
2020-05-15 15:45:00,68.58,68.64,68.44,68.53,774660.0,68.1718,68.2315,68.0327,68.1221,774660.0
2020-05-15 15:50:00,68.55,68.65,68.49,68.53,641980.0,68.142,68.2414,68.0824,68.1221,641980.0
2020-05-15 15:55:00,68.52,68.72,68.47,68.66,869400.0,68.1122,68.311,68.0625,68.2514,869400.0
2020-05-18 09:30:00,68.09,68.2,67.71,67.78,1976220.0,67.6847,67.7941,67.307,67.3766,1976220.0
2020-05-18 09:35:00,67.8,68.08,67.74,67.96,1008940.0,67.3965,67.6748,67.3368,67.5555,1008940.0
2020-05-18 09:40:00,67.96,68.4,67.94,68.4,563300.0,67.5555,67.9929,67.5356,67.9929,563300.0
2020-05-18 09:45:00,68.43,68.68,68.0,68.3,867420.0,68.0227,68.2712,67.5953,67.8935,867420.0
2020-05-18 09:50:00,68.3,68.41,68.16,68.21,124900.0,67.8935,68.0028,67.7543,67.804,124900.0
2020-05-18 09:55:00,68.2,68.37,68.15,68.34,279740.0,67.7941,67.9631,67.7444,67.9333,279740.0
2020-05-18 10:00:00,68.35,68.38,68.24,68.38,210560.0,67.9432,67.973,67.8339,67.973,210560.0
2020-05-18 10:05:00,68.39,68.58,68.34,68.54,273280.0,67.983,68.1718,67.9333,68.1321,273280.0
2020-05-18 10:10:00,68.57,68.6,68.4,68.52,225460.0,68.1619,68.1917,67.9929,68.1122,225460.0
2020-05-18 10:15:00,68.55,68.74,68.51,68.71,440020.0,68.142,68.3309,68.1022,68.3011,440020.0
2020-05-18 10:20:00,68.7,69.08,68.7,69.02,404880.0,68.2911,68.6689,68.2911,68.6092,404880.0
2020-05-18 10:25:00,69.07,69.21,68.98,68.98,531220.0,68.6589,68.7981,68.5694,68.5694,531220.0
2020-05-18 10:30:00,69.0,69.11,68.93,69.06,461240.0,68.5893,68.6987,68.5197,68.649,461240.0
2020-05-18 10:35:00,69.0,69.13,68.95,69.11,188300.0,68.5893,68.7186,68.5396,68.6987,188300.0
2020-05-18 10:40:00,69.1,69.23,69.03,69.14,196600.0,68.6887,68.818,68.6192,68.7285,196600.0
2020-05-18 10:45:00,69.16,69.24,69.08,69.2,264460.0,68.7484,68.8279,68.6689,68.7881,264460.0
2020-05-18 10:50:00,69.25,69.29,69.12,69.18,167880.0,68.8378,68.8776,68.7086,68.7683,167880.0
2020-05-18 10:55:00,69.18,69.29,69.16,69.23,178860.0,68.7683,68.8776,68.7484,68.818,178860.0
2020-05-18 11:00:00,69.26,69.26,69.1,69.15,96600.0,68.8478,68.8478,68.6887,68.7384,96600.0
2020-05-18 11:05:00,69.19,69.28,69.17,69.21,127060.0,68.7782,68.8677,68.7583,68.7981,127060.0
2020-05-18 11:10:00,69.23,69.25,69.17,69.21,165780.0,68.818,68.8378,68.7583,68.7981,165780.0
2020-05-18 11:15:00,69.21,69.41,69.21,69.41,189600.0,68.7981,68.9969,68.7981,68.9969,189600.0
2020-05-18 11:20:00,69.42,69.53,69.35,69.53,160080.0,69.0068,69.1162,68.9372,69.1162,160080.0
2020-05-18 11:25:00,69.5,69.53,69.31,69.34,130480.0,69.0864,69.1162,68.8975,68.9273,130480.0
2020-05-18 11:30:00,69.35,69.35,69.18,69.22,196840.0,68.9372,68.9372,68.7683,68.808,196840.0
2020-05-18 11:35:00,69.24,69.34,69.1,69.1,175100.0,68.8279,68.9273,68.6887,68.6887,175100.0
2020-05-18 11:40:00,69.11,69.27,69.11,69.17,131980.0,68.6987,68.8577,68.6987,68.7583,131980.0
2020-05-18 11:45:00,69.17,69.23,69.13,69.19,117040.0,68.7583,68.818,68.7186,68.7782,117040.0
2020-05-18 11:50:00,69.22,69.31,69.14,69.15,127620.0,68.808,68.8975,68.7285,68.7384,127620.0
2020-05-18 11:55:00,69.13,69.26,69.12,69.25,110680.0,68.7186,68.8478,68.7086,68.8378,110680.0
2020-05-18 12:00:00,69.27,69.3,69.07,69.09,152080.0,68.8577,68.8875,68.6589,68.6788,152080.0
2020-05-18 12:05:00,69.09,69.11,69.04,69.05,368280.0,68.6788,68.6987,68.6291,68.639,368280.0
2020-05-18 12:10:00,69.04,69.19,69.04,69.12,285940.0,68.6291,68.7782,68.6291,68.7086,285940.0
2020-05-18 12:15:00,69.12,69.21,69.04,69.04,210200.0,68.7086,68.7981,68.6291,68.6291,210200.0
2020-05-18 12:20:00,69.04,69.07,68.97,69.03,197160.0,68.6291,68.6589,68.5595,68.6192,197160.0
2020-05-18 12:25:00,69.02,69.07,68.97,69.05,197320.0,68.6092,68.6589,68.5595,68.639,197320.0
2020-05-18 12:30:00,69.06,69.11,69.05,69.05,123800.0,68.649,68.6987,68.639,68.639,123800.0
2020-05-18 12:35:00,69.07,69.09,69.05,69.08,117440.0,68.6589,68.6788,68.639,68.6689,117440.0
2020-05-18 12:40:00,69.08,69.12,69.01,69.02,104520.0,68.6689,68.7086,68.5993,68.6092,104520.0
2020-05-18 12:45:00,69.03,69.04,68.98,69.02,109480.0,68.6192,68.6291,68.5694,68.6092,109480.0
2020-05-18 12:50:00,69.03,69.12,68.97,68.97,123520.0,68.6192,68.7086,68.5595,68.5595,123520.0
2020-05-18 12:55:00,69.08,69.16,69.0,69.13,109380.0,68.6689,68.7484,68.5893,68.7186,109380.0
2020-05-18 13:00:00,69.17,69.25,69.17,69.24,98920.0,68.7583,68.8378,68.7583,68.8279,98920.0
2020-05-18 13:05:00,69.26,69.27,69.16,69.18,199500.0,68.8478,68.8577,68.7484,68.7683,199500.0
2020-05-18 13:10:00,69.16,69.21,69.13,69.19,142600.0,68.7484,68.7981,68.7186,68.7782,142600.0
2020-05-18 13:15:00,69.21,69.35,69.17,69.35,159660.0,68.7981,68.9372,68.7583,68.9372,159660.0
2020-05-18 13:20:00,69.34,69.42,69.32,69.41,209000.0,68.9273,69.0068,68.9074,68.9969,209000.0
2020-05-18 13:25:00,69.42,69.5,69.36,69.49,173140.0,69.0068,69.0864,68.9472,69.0764,173140.0
2020-05-18 13:30:00,69.48,69.57,69.44,69.44,211340.0,69.0665,69.1559,69.0267,69.0267,211340.0
2020-05-18 13:35:00,69.48,69.48,69.41,69.47,90240.0,69.0665,69.0665,68.9969,69.0565,90240.0
2020-05-18 13:40:00,69.43,69.49,69.42,69.44,113540.0,69.0168,69.0764,69.0068,69.0267,113540.0
2020-05-18 13:45:00,69.4,69.48,69.36,69.44,225300.0,68.9869,69.0665,68.9472,69.0267,225300.0
2020-05-18 13:50:00,69.43,69.52,69.39,69.5,174120.0,69.0168,69.1062,68.977,69.0864,174120.0
2020-05-18 13:55:00,69.5,69.54,69.48,69.52,114380.0,69.0864,69.1261,69.0665,69.1062,114380.0
2020-05-18 14:00:00,69.53,69.62,69.53,69.55,201280.0,69.1162,69.2056,69.1162,69.1361,201280.0
2020-05-18 14:05:00,69.56,69.57,69.35,69.37,86100.0,69.146,69.1559,68.9372,68.9571,86100.0
2020-05-18 14:10:00,69.39,69.39,69.31,69.36,96200.0,68.977,68.977,68.8975,68.9472,96200.0
2020-05-18 14:15:00,69.36,69.41,69.34,69.37,108200.0,68.9472,68.9969,68.9273,68.9571,108200.0
2020-05-18 14:20:00,69.42,69.46,69.39,69.44,105020.0,69.0068,69.0466,68.977,69.0267,105020.0
2020-05-18 14:25:00,69.42,69.45,69.23,69.31,303800.0,69.0068,69.0367,68.818,68.8975,303800.0
2020-05-18 14:30:00,69.29,69.3,69.23,69.25,102620.0,68.8776,68.8875,68.818,68.8378,102620.0
2020-05-18 14:35:00,69.24,69.3,69.21,69.22,71800.0,68.8279,68.8875,68.7981,68.808,71800.0
2020-05-18 14:40:00,69.22,69.35,69.22,69.33,143240.0,68.808,68.9372,68.808,68.9174,143240.0
2020-05-18 14:45:00,69.35,69.35,69.26,69.29,162320.0,68.9372,68.9372,68.8478,68.8776,162320.0
2020-05-18 14:50:00,69.28,69.35,69.24,69.34,113600.0,68.8677,68.9372,68.8279,68.9273,113600.0
2020-05-18 14:55:00,69.35,69.37,69.29,69.31,118360.0,68.9372,68.9571,68.8776,68.8975,118360.0
2020-05-18 15:00:00,69.31,69.44,69.31,69.35,127140.0,68.8975,69.0267,68.8975,68.9372,127140.0
2020-05-18 15:05:00,69.35,69.37,69.26,69.36,145220.0,68.9372,68.9571,68.8478,68.9472,145220.0
2020-05-18 15:10:00,69.35,69.35,69.18,69.21,289260.0,68.9372,68.9372,68.7683,68.7981,289260.0
2020-05-18 15:15:00,69.23,69.23,69.0,69.13,391140.0,68.818,68.818,68.5893,68.7186,391140.0
2020-05-18 15:20:00,69.1,69.31,69.1,69.31,280820.0,68.6887,68.8975,68.6887,68.8975,280820.0
2020-05-18 15:25:00,69.3,69.35,69.26,69.32,161680.0,68.8875,68.9372,68.8478,68.9074,161680.0
2020-05-18 15:30:00,69.35,69.45,69.32,69.4,439900.0,68.9372,69.0367,68.9074,68.9869,439900.0
2020-05-18 15:35:00,69.41,69.47,69.38,69.44,152680.0,68.9969,69.0565,68.9671,69.0267,152680.0
2020-05-18 15:40:00,69.44,69.54,69.43,69.49,201820.0,69.0267,69.1261,69.0168,69.0764,201820.0
2020-05-18 15:45:00,69.44,69.49,69.32,69.44,307180.0,69.0267,69.0764,68.9074,69.0267,307180.0
2020-05-18 15:50:00,69.42,69.49,69.12,69.49,487500.0,69.0068,69.0764,68.7086,69.0764,487500.0
2020-05-18 15:55:00,69.52,69.57,69.12,69.2,676160.0,69.1062,69.1559,68.7086,68.7881,676160.0
2020-05-19 09:30:00,69.25,69.35,69.0,69.21,792440.0,68.8378,68.9372,68.5893,68.7981,792440.0
2020-05-19 09:35:00,69.18,69.37,69.01,69.37,332860.0,68.7683,68.9571,68.5993,68.9571,332860.0
2020-05-19 09:40:00,69.34,69.4,69.15,69.17,251080.0,68.9273,68.9869,68.7384,68.7583,251080.0
2020-05-19 09:45:00,69.21,69.21,69.05,69.14,214540.0,68.7981,68.7981,68.639,68.7285,214540.0
2020-05-19 09:50:00,69.18,69.22,69.11,69.21,130560.0,68.7683,68.808,68.6987,68.7981,130560.0
2020-05-19 09:55:00,69.23,69.33,69.17,69.22,294340.0,68.818,68.9174,68.7583,68.808,294340.0
2020-05-19 10:00:00,69.2,69.3,69.18,69.25,280760.0,68.7881,68.8875,68.7683,68.8378,280760.0
2020-05-19 10:05:00,69.25,69.41,69.23,69.31,488420.0,68.8378,68.9969,68.818,68.8975,488420.0
2020-05-19 10:10:00,69.3,69.41,69.25,69.33,214580.0,68.8875,68.9969,68.8378,68.9174,214580.0
2020-05-19 10:15:00,69.39,69.39,69.2,69.29,211120.0,68.977,68.977,68.7881,68.8776,211120.0
2020-05-19 10:20:00,69.32,69.41,69.29,69.41,254160.0,68.9074,68.9969,68.8776,68.9969,254160.0
2020-05-19 10:25:00,69.41,69.45,69.2,69.3,199580.0,68.9969,69.0367,68.7881,68.8875,199580.0
2020-05-19 10:30:00,69.31,69.4,69.25,69.25,137480.0,68.8975,68.9869,68.8378,68.8378,137480.0
2020-05-19 10:35:00,69.28,69.33,69.2,69.25,220660.0,68.8677,68.9174,68.7881,68.8378,220660.0
2020-05-19 10:40:00,69.22,69.25,69.1,69.21,217300.0,68.808,68.8378,68.6887,68.7981,217300.0
2020-05-19 10:45:00,69.25,69.33,69.23,69.3,139620.0,68.8378,68.9174,68.818,68.8875,139620.0
2020-05-19 10:50:00,69.33,69.42,69.33,69.39,157580.0,68.9174,69.0068,68.9174,68.977,157580.0
2020-05-19 10:55:00,69.38,69.38,69.26,69.29,160860.0,68.9671,68.9671,68.8478,68.8776,160860.0
2020-05-19 11:00:00,69.29,69.42,69.29,69.42,161540.0,68.8776,69.0068,68.8776,69.0068,161540.0
2020-05-19 11:05:00,69.38,69.42,69.36,69.39,143380.0,68.9671,69.0068,68.9472,68.977,143380.0
2020-05-19 11:10:00,69.4,69.45,69.38,69.45,78500.0,68.9869,69.0367,68.9671,69.0367,78500.0
2020-05-19 11:15:00,69.49,69.5,69.41,69.42,149720.0,69.0764,69.0864,68.9969,69.0068,149720.0
2020-05-19 11:20:00,69.44,69.47,69.33,69.44,250420.0,69.0267,69.0565,68.9174,69.0267,250420.0
2020-05-19 11:25:00,69.45,69.5,69.32,69.5,119280.0,69.0367,69.0864,68.9074,69.0864,119280.0
2020-05-19 11:30:00,69.48,69.59,69.45,69.48,99180.0,69.0665,69.1758,69.0367,69.0665,99180.0
2020-05-19 11:35:00,69.5,69.5,69.38,69.44,145880.0,69.0864,69.0864,68.9671,69.0267,145880.0
2020-05-19 11:40:00,69.42,69.47,69.31,69.33,112780.0,69.0068,69.0565,68.8975,68.9174,112780.0
2020-05-19 11:45:00,69.33,69.52,69.31,69.47,75480.0,68.9174,69.1062,68.8975,69.0565,75480.0
2020-05-19 11:50:00,69.48,69.49,69.42,69.45,172160.0,69.0665,69.0764,69.0068,69.0367,172160.0
2020-05-19 11:55:00,69.44,69.49,69.38,69.45,168640.0,69.0267,69.0764,68.9671,69.0367,168640.0
2020-05-19 12:00:00,69.5,69.5,69.34,69.37,156480.0,69.0864,69.0864,68.9273,68.9571,156480.0
2020-05-19 12:05:00,69.36,69.46,69.32,69.45,141220.0,68.9472,69.0466,68.9074,69.0367,141220.0
2020-05-19 12:10:00,69.45,69.45,69.41,69.44,65720.0,69.0367,69.0367,68.9969,69.0267,65720.0
2020-05-19 12:15:00,69.42,69.42,69.29,69.3,238580.0,69.0068,69.0068,68.8776,68.8875,238580.0
2020-05-19 12:20:00,69.3,69.43,69.3,69.43,49960.0,68.8875,69.0168,68.8875,69.0168,49960.0
2020-05-19 12:25:00,69.41,69.46,69.37,69.39,76000.0,68.9969,69.0466,68.9571,68.977,76000.0
2020-05-19 12:30:00,69.39,69.4,69.27,69.33,164600.0,68.977,68.9869,68.8577,68.9174,164600.0
2020-05-19 12:35:00,69.32,69.38,69.28,69.31,216420.0,68.9074,68.9671,68.8677,68.8975,216420.0
2020-05-19 12:40:00,69.28,69.37,69.28,69.35,77920.0,68.8677,68.9571,68.8677,68.9372,77920.0
2020-05-19 12:45:00,69.33,69.4,69.33,69.35,88560.0,68.9174,68.9869,68.9174,68.9372,88560.0
2020-05-19 12:50:00,69.38,69.4,69.33,69.33,42000.0,68.9671,68.9869,68.9174,68.9174,42000.0
2020-05-19 12:55:00,69.32,69.45,69.31,69.43,88100.0,68.9074,69.0367,68.8975,69.0168,88100.0
2020-05-19 13:00:00,69.41,69.42,69.37,69.37,53900.0,68.9969,69.0068,68.9571,68.9571,53900.0
2020-05-19 13:05:00,69.38,69.41,69.33,69.41,101160.0,68.9671,68.9969,68.9174,68.9969,101160.0
2020-05-19 13:10:00,69.39,69.5,69.39,69.49,189620.0,68.977,69.0864,68.977,69.0764,189620.0
2020-05-19 13:15:00,69.47,69.53,69.41,69.52,65920.0,69.0565,69.1162,68.9969,69.1062,65920.0
2020-05-19 13:20:00,69.51,69.6,69.5,69.6,185600.0,69.0963,69.1858,69.0864,69.1858,185600.0
2020-05-19 13:25:00,69.59,69.59,69.46,69.48,136540.0,69.1758,69.1758,69.0466,69.0665,136540.0
2020-05-19 13:30:00,69.47,69.55,69.47,69.54,118300.0,69.0565,69.1361,69.0565,69.1261,118300.0
2020-05-19 13:35:00,69.51,69.55,69.51,69.55,47000.0,69.0963,69.1361,69.0963,69.1361,47000.0
2020-05-19 13:40:00,69.56,69.56,69.46,69.49,155900.0,69.146,69.146,69.0466,69.0764,155900.0
2020-05-19 13:45:00,69.5,69.51,69.45,69.47,106440.0,69.0864,69.0963,69.0367,69.0565,106440.0
2020-05-19 13:50:00,69.49,69.49,69.4,69.44,129800.0,69.0764,69.0764,68.9869,69.0267,129800.0
2020-05-19 13:55:00,69.42,69.46,69.42,69.42,60060.0,69.0068,69.0466,69.0068,69.0068,60060.0
2020-05-19 14:00:00,69.46,69.46,69.3,69.36,108120.0,69.0466,69.0466,68.8875,68.9472,108120.0
2020-05-19 14:05:00,69.35,69.5,69.34,69.47,97860.0,68.9372,69.0864,68.9273,69.0565,97860.0
2020-05-19 14:10:00,69.47,69.49,69.44,69.46,69600.0,69.0565,69.0764,69.0267,69.0466,69600.0
2020-05-19 14:15:00,69.46,69.49,69.42,69.46,106200.0,69.0466,69.0764,69.0068,69.0466,106200.0
2020-05-19 14:20:00,69.46,69.47,69.42,69.42,163980.0,69.0466,69.0565,69.0068,69.0068,163980.0
2020-05-19 14:25:00,69.42,69.43,69.37,69.37,106560.0,69.0068,69.0168,68.9571,68.9571,106560.0
2020-05-19 14:30:00,69.38,69.44,69.34,69.41,111280.0,68.9671,69.0267,68.9273,68.9969,111280.0
2020-05-19 14:35:00,69.43,69.44,69.39,69.41,138960.0,69.0168,69.0267,68.977,68.9969,138960.0
2020-05-19 14:40:00,69.4,69.41,69.34,69.35,134500.0,68.9869,68.9969,68.9273,68.9372,134500.0
2020-05-19 14:45:00,69.35,69.47,69.33,69.47,190300.0,68.9372,69.0565,68.9174,69.0565,190300.0
2020-05-19 14:50:00,69.47,69.53,69.43,69.45,205180.0,69.0565,69.1162,69.0168,69.0367,205180.0
2020-05-19 14:55:00,69.45,69.46,69.09,69.17,437660.0,69.0367,69.0466,68.6788,68.7583,437660.0
2020-05-19 15:00:00,69.14,69.28,69.05,69.26,227880.0,68.7285,68.8677,68.639,68.8478,227880.0
2020-05-19 15:05:00,69.23,69.31,69.18,69.31,159000.0,68.818,68.8975,68.7683,68.8975,159000.0
2020-05-19 15:10:00,69.32,69.56,69.26,69.48,214400.0,68.9074,69.146,68.8478,69.0665,214400.0
2020-05-19 15:15:00,69.48,69.48,69.27,69.27,150960.0,69.0665,69.0665,68.8577,68.8577,150960.0
2020-05-19 15:20:00,69.23,69.32,69.11,69.14,236680.0,68.818,68.9074,68.6987,68.7285,236680.0
2020-05-19 15:25:00,69.18,69.28,69.1,69.24,201080.0,68.7683,68.8677,68.6887,68.8279,201080.0
2020-05-19 15:30:00,69.22,69.23,69.04,69.11,216980.0,68.808,68.818,68.6291,68.6987,216980.0
2020-05-19 15:35:00,69.09,69.12,68.85,69.04,280560.0,68.6788,68.7086,68.4402,68.6291,280560.0
2020-05-19 15:40:00,69.04,69.13,68.97,69.05,207280.0,68.6291,68.7186,68.5595,68.639,207280.0
2020-05-19 15:45:00,69.07,69.13,68.88,68.92,301100.0,68.6589,68.7186,68.47,68.5098,301100.0
2020-05-19 15:50:00,68.94,68.97,68.71,68.71,276540.0,68.5297,68.5595,68.3011,68.3011,276540.0
2020-05-19 15:55:00,68.74,68.89,68.7,68.71,638960.0,68.3309,68.48,68.2911,68.3011,638960.0
2020-05-20 09:30:00,69.48,69.65,69.36,69.56,900120.0,69.0665,69.2355,68.9472,69.146,900120.0
2020-05-20 09:35:00,69.61,69.66,69.45,69.65,249360.0,69.1957,69.2454,69.0367,69.2355,249360.0
2020-05-20 09:40:00,69.55,69.83,69.55,69.83,320960.0,69.1361,69.4144,69.1361,69.4144,320960.0
2020-05-20 09:45:00,69.81,69.81,69.68,69.81,145760.0,69.3945,69.3945,69.2653,69.3945,145760.0
2020-05-20 09:50:00,69.81,69.91,69.79,69.91,196180.0,69.3945,69.4939,69.3746,69.4939,196180.0
2020-05-20 09:55:00,69.9,70.16,69.86,70.13,679180.0,69.484,69.7424,69.4442,69.7126,679180.0
2020-05-20 10:00:00,70.16,70.29,70.1,70.12,464220.0,69.7424,69.8717,69.6828,69.7027,464220.0
2020-05-20 10:05:00,70.14,70.26,70.11,70.25,536500.0,69.7225,69.8418,69.6927,69.8319,536500.0
2020-05-20 10:10:00,70.25,70.31,70.17,70.28,287300.0,69.8319,69.8915,69.7524,69.8617,287300.0
2020-05-20 10:15:00,70.27,70.28,69.88,70.12,432340.0,69.8518,69.8617,69.4641,69.7027,432340.0
2020-05-20 10:20:00,70.13,70.2,70.05,70.11,272800.0,69.7126,69.7822,69.6331,69.6927,272800.0
2020-05-20 10:25:00,70.09,70.1,69.89,69.95,280780.0,69.6728,69.6828,69.474,69.5337,280780.0
2020-05-20 10:30:00,69.98,69.98,69.82,69.97,168600.0,69.5635,69.5635,69.4044,69.5536,168600.0
2020-05-20 10:35:00,70.0,70.08,69.96,70.03,182000.0,69.5834,69.6629,69.5436,69.6132,182000.0
2020-05-20 10:40:00,70.03,70.12,70.01,70.09,204220.0,69.6132,69.7027,69.5933,69.6728,204220.0
2020-05-20 10:45:00,70.1,70.1,69.9,69.9,230780.0,69.6828,69.6828,69.484,69.484,230780.0
2020-05-20 10:50:00,69.89,69.91,69.72,69.79,200780.0,69.474,69.4939,69.305,69.3746,200780.0
2020-05-20 10:55:00,69.79,69.95,69.79,69.94,98120.0,69.3746,69.5337,69.3746,69.5237,98120.0
2020-05-20 11:00:00,69.91,70.08,69.91,70.0,331460.0,69.4939,69.6629,69.4939,69.5834,331460.0
2020-05-20 11:05:00,70.03,70.1,69.96,70.0,220140.0,69.6132,69.6828,69.5436,69.5834,220140.0
2020-05-20 11:10:00,70.02,70.06,69.98,70.06,116260.0,69.6033,69.643,69.5635,69.643,116260.0
2020-05-20 11:15:00,70.05,70.12,70.02,70.06,180700.0,69.6331,69.7027,69.6033,69.643,180700.0
2020-05-20 11:20:00,70.05,70.14,70.04,70.07,104000.0,69.6331,69.7225,69.6231,69.653,104000.0
2020-05-20 11:25:00,70.1,70.23,70.1,70.15,175380.0,69.6828,69.812,69.6828,69.7325,175380.0
2020-05-20 11:30:00,70.15,70.21,70.1,70.13,147900.0,69.7325,69.7921,69.6828,69.7126,147900.0
2020-05-20 11:35:00,70.14,70.21,70.14,70.15,120840.0,69.7225,69.7921,69.7225,69.7325,120840.0
2020-05-20 11:40:00,70.19,70.25,70.15,70.21,146060.0,69.7722,69.8319,69.7325,69.7921,146060.0
2020-05-20 11:45:00,70.21,70.28,70.21,70.28,142120.0,69.7921,69.8617,69.7921,69.8617,142120.0
2020-05-20 11:50:00,70.26,70.47,70.26,70.45,371100.0,69.8418,70.0506,69.8418,70.0307,371100.0
2020-05-20 11:55:00,70.46,70.48,70.44,70.44,122040.0,70.0406,70.0605,70.0208,70.0208,122040.0
2020-05-20 12:00:00,70.47,70.49,70.36,70.36,134620.0,70.0506,70.0705,69.9412,69.9412,134620.0
2020-05-20 12:05:00,70.37,70.45,70.34,70.34,184300.0,69.9512,70.0307,69.9214,69.9214,184300.0
2020-05-20 12:10:00,70.34,70.37,70.3,70.37,148000.0,69.9214,69.9512,69.8816,69.9512,148000.0
2020-05-20 12:15:00,70.34,70.34,70.2,70.21,123220.0,69.9214,69.9214,69.7822,69.7921,123220.0
2020-05-20 12:20:00,70.23,70.28,70.09,70.17,173900.0,69.812,69.8617,69.6728,69.7524,173900.0
2020-05-20 12:25:00,70.14,70.26,70.11,70.24,151320.0,69.7225,69.8418,69.6927,69.8219,151320.0
2020-05-20 12:30:00,70.27,70.34,70.23,70.32,123020.0,69.8518,69.9214,69.812,69.9015,123020.0
2020-05-20 12:35:00,70.3,70.32,70.19,70.2,145780.0,69.8816,69.9015,69.7722,69.7822,145780.0
2020-05-20 12:40:00,70.22,70.25,70.1,70.15,154420.0,69.8021,69.8319,69.6828,69.7325,154420.0
2020-05-20 12:45:00,70.1,70.17,70.06,70.11,90980.0,69.6828,69.7524,69.643,69.6927,90980.0
2020-05-20 12:50:00,70.15,70.25,70.13,70.25,156840.0,69.7325,69.8319,69.7126,69.8319,156840.0
2020-05-20 12:55:00,70.19,70.35,70.19,70.32,183320.0,69.7722,69.9313,69.7722,69.9015,183320.0
2020-05-20 13:00:00,70.37,70.4,70.31,70.31,94420.0,69.9512,69.981,69.8915,69.8915,94420.0
2020-05-20 13:05:00,70.34,70.34,70.13,70.13,194000.0,69.9214,69.9214,69.7126,69.7126,194000.0
2020-05-20 13:10:00,70.16,70.3,70.14,70.28,149440.0,69.7424,69.8816,69.7225,69.8617,149440.0
2020-05-20 13:15:00,70.25,70.25,70.14,70.15,148280.0,69.8319,69.8319,69.7225,69.7325,148280.0
2020-05-20 13:20:00,70.15,70.17,70.0,70.06,291260.0,69.7325,69.7524,69.5834,69.643,291260.0
2020-05-20 13:25:00,70.04,70.23,70.0,70.21,145640.0,69.6231,69.812,69.5834,69.7921,145640.0
2020-05-20 13:30:00,70.21,70.27,70.21,70.21,125440.0,69.7921,69.8518,69.7921,69.7921,125440.0
2020-05-20 13:35:00,70.23,70.4,70.23,70.38,125660.0,69.812,69.981,69.812,69.9611,125660.0
2020-05-20 13:40:00,70.4,70.44,70.33,70.39,132120.0,69.981,70.0208,69.9114,69.9711,132120.0
2020-05-20 13:45:00,70.37,70.45,70.33,70.44,124560.0,69.9512,70.0307,69.9114,70.0208,124560.0
2020-05-20 13:50:00,70.41,70.45,70.38,70.38,86740.0,69.9909,70.0307,69.9611,69.9611,86740.0
2020-05-20 13:55:00,70.41,70.44,70.39,70.4,99820.0,69.9909,70.0208,69.9711,69.981,99820.0
2020-05-20 14:00:00,70.38,70.46,70.16,70.28,350900.0,69.9611,70.0406,69.7424,69.8617,350900.0
2020-05-20 14:05:00,70.28,70.36,70.13,70.16,158720.0,69.8617,69.9412,69.7126,69.7424,158720.0
2020-05-20 14:10:00,70.19,70.22,70.1,70.13,155280.0,69.7722,69.8021,69.6828,69.7126,155280.0
2020-05-20 14:15:00,70.17,70.21,70.02,70.17,135340.0,69.7524,69.7921,69.6033,69.7524,135340.0
2020-05-20 14:20:00,70.19,70.29,70.19,70.26,151880.0,69.7722,69.8717,69.7722,69.8418,151880.0
2020-05-20 14:25:00,70.25,70.27,70.18,70.24,132560.0,69.8319,69.8518,69.7623,69.8219,132560.0
2020-05-20 14:30:00,70.22,70.32,70.22,70.3,114540.0,69.8021,69.9015,69.8021,69.8816,114540.0
2020-05-20 14:35:00,70.3,70.41,70.3,70.36,144080.0,69.8816,69.9909,69.8816,69.9412,144080.0
2020-05-20 14:40:00,70.35,70.4,70.31,70.34,190740.0,69.9313,69.981,69.8915,69.9214,190740.0
2020-05-20 14:45:00,70.38,70.41,70.32,70.35,118180.0,69.9611,69.9909,69.9015,69.9313,118180.0
2020-05-20 14:50:00,70.39,70.5,70.37,70.47,219640.0,69.9711,70.0804,69.9512,70.0506,219640.0
2020-05-20 14:55:00,70.48,70.52,70.43,70.49,210340.0,70.0605,70.1003,70.0108,70.0705,210340.0
2020-05-20 15:00:00,70.42,70.5,70.36,70.36,127080.0,70.0009,70.0804,69.9412,69.9412,127080.0
2020-05-20 15:05:00,70.34,70.49,70.34,70.42,103400.0,69.9214,70.0705,69.9214,70.0009,103400.0
2020-05-20 15:10:00,70.43,70.43,70.24,70.3,165440.0,70.0108,70.0108,69.8219,69.8816,165440.0
2020-05-20 15:15:00,70.37,70.43,70.36,70.38,108380.0,69.9512,70.0108,69.9412,69.9611,108380.0
2020-05-20 15:20:00,70.4,70.47,70.4,70.41,131680.0,69.981,70.0506,69.981,69.9909,131680.0
2020-05-20 15:25:00,70.43,70.46,70.37,70.42,235880.0,70.0108,70.0406,69.9512,70.0009,235880.0
2020-05-20 15:30:00,70.42,70.43,70.29,70.31,209960.0,70.0009,70.0108,69.8717,69.8915,209960.0
2020-05-20 15:35:00,70.34,70.47,70.34,70.44,242520.0,69.9214,70.0506,69.9214,70.0208,242520.0
2020-05-20 15:40:00,70.37,70.52,70.35,70.5,229080.0,69.9512,70.1003,69.9313,70.0804,229080.0
2020-05-20 15:45:00,70.49,70.49,70.25,70.29,231740.0,70.0705,70.0705,69.8319,69.8717,231740.0
2020-05-20 15:50:00,70.31,70.36,70.16,70.29,402020.0,69.8915,69.9412,69.7424,69.8717,402020.0
2020-05-20 15:55:00,70.31,70.44,70.23,70.35,530460.0,69.8915,70.0208,69.812,69.9313,530460.0
2020-05-21 09:30:00,70.4,70.4,70.08,70.21,608440.0,69.981,69.981,69.6629,69.7921,608440.0
2020-05-21 09:35:00,70.21,70.53,70.15,70.47,280800.0,69.7921,70.1102,69.7325,70.0506,280800.0
2020-05-21 09:40:00,70.48,70.77,70.46,70.73,243280.0,70.0605,70.3488,70.0406,70.309,243280.0
2020-05-21 09:45:00,70.73,70.73,70.61,70.64,265660.0,70.309,70.309,70.1897,70.2196,265660.0
2020-05-21 09:50:00,70.65,70.67,70.31,70.34,313980.0,70.2295,70.2494,69.8915,69.9214,313980.0
2020-05-21 09:55:00,70.35,70.42,70.18,70.42,273140.0,69.9313,70.0009,69.7623,70.0009,273140.0
2020-05-21 10:00:00,70.42,70.45,69.96,69.97,286060.0,70.0009,70.0307,69.5436,69.5536,286060.0
2020-05-21 10:05:00,69.97,70.17,69.96,70.11,278700.0,69.5536,69.7524,69.5436,69.6927,278700.0
2020-05-21 10:10:00,70.11,70.17,69.94,70.02,308560.0,69.6927,69.7524,69.5237,69.6033,308560.0
2020-05-21 10:15:00,70.0,70.18,69.98,70.15,148760.0,69.5834,69.7623,69.5635,69.7325,148760.0
2020-05-21 10:20:00,70.17,70.3,70.09,70.25,106180.0,69.7524,69.8816,69.6728,69.8319,106180.0
2020-05-21 10:25:00,70.2,70.24,70.13,70.13,91720.0,69.7822,69.8219,69.7126,69.7126,91720.0
2020-05-21 10:30:00,70.12,70.12,70.0,70.09,213860.0,69.7027,69.7027,69.5834,69.6728,213860.0
2020-05-21 10:35:00,70.1,70.1,69.89,69.93,250920.0,69.6828,69.6828,69.474,69.5138,250920.0
2020-05-21 10:40:00,69.95,70.02,69.9,70.01,91460.0,69.5337,69.6033,69.484,69.5933,91460.0
2020-05-21 10:45:00,70.01,70.09,69.96,70.07,144640.0,69.5933,69.6728,69.5436,69.653,144640.0
2020-05-21 10:50:00,70.07,70.2,70.07,70.16,174020.0,69.653,69.7822,69.653,69.7424,174020.0
2020-05-21 10:55:00,70.07,70.22,70.07,70.16,153420.0,69.653,69.8021,69.653,69.7424,153420.0
2020-05-21 11:00:00,70.13,70.14,69.98,70.01,197760.0,69.7126,69.7225,69.5635,69.5933,197760.0
2020-05-21 11:05:00,70.02,70.02,69.78,69.78,249500.0,69.6033,69.6033,69.3647,69.3647,249500.0
2020-05-21 11:10:00,69.75,69.88,69.7,69.84,165280.0,69.3349,69.4641,69.2852,69.4243,165280.0
2020-05-21 11:15:00,69.83,69.9,69.71,69.73,258500.0,69.4144,69.484,69.2951,69.315,258500.0
2020-05-21 11:20:00,69.78,69.78,69.69,69.74,194540.0,69.3647,69.3647,69.2752,69.3249,194540.0
2020-05-21 11:25:00,69.7,69.93,69.67,69.92,210700.0,69.2852,69.5138,69.2553,69.5039,210700.0
2020-05-21 11:30:00,69.9,70.05,69.9,70.02,176940.0,69.484,69.6331,69.484,69.6033,176940.0
2020-05-21 11:35:00,70.01,70.13,69.97,70.1,92340.0,69.5933,69.7126,69.5536,69.6828,92340.0
2020-05-21 11:40:00,70.13,70.25,70.11,70.19,200560.0,69.7126,69.8319,69.6927,69.7722,200560.0
2020-05-21 11:45:00,70.19,70.23,70.17,70.2,196420.0,69.7722,69.812,69.7524,69.7822,196420.0
2020-05-21 11:50:00,70.2,70.25,70.19,70.2,149020.0,69.7822,69.8319,69.7722,69.7822,149020.0
2020-05-21 11:55:00,70.2,70.21,70.06,70.07,136100.0,69.7822,69.7921,69.643,69.653,136100.0
2020-05-21 12:00:00,70.1,70.29,70.09,70.25,219760.0,69.6828,69.8717,69.6728,69.8319,219760.0
2020-05-21 12:05:00,70.27,70.36,70.25,70.34,135580.0,69.8518,69.9412,69.8319,69.9214,135580.0
2020-05-21 12:10:00,70.33,70.35,70.23,70.34,94520.0,69.9114,69.9313,69.812,69.9214,94520.0
2020-05-21 12:15:00,70.36,70.44,70.34,70.38,318960.0,69.9412,70.0208,69.9214,69.9611,318960.0
2020-05-21 12:20:00,70.38,70.49,70.37,70.46,201640.0,69.9611,70.0705,69.9512,70.0406,201640.0
2020-05-21 12:25:00,70.49,70.58,70.47,70.47,499940.0,70.0705,70.1599,70.0506,70.0506,499940.0
2020-05-21 12:30:00,70.45,70.48,70.34,70.37,224320.0,70.0307,70.0605,69.9214,69.9512,224320.0
2020-05-21 12:35:00,70.37,70.39,70.21,70.25,252460.0,69.9512,69.9711,69.7921,69.8319,252460.0
2020-05-21 12:40:00,70.25,70.36,70.25,70.29,101000.0,69.8319,69.9412,69.8319,69.8717,101000.0
2020-05-21 12:45:00,70.28,70.4,70.27,70.38,131500.0,69.8617,69.981,69.8518,69.9611,131500.0
2020-05-21 12:50:00,70.37,70.37,70.25,70.31,103400.0,69.9512,69.9512,69.8319,69.8915,103400.0
2020-05-21 12:55:00,70.33,70.36,70.23,70.26,108260.0,69.9114,69.9412,69.812,69.8418,108260.0
2020-05-21 13:00:00,70.26,70.48,70.21,70.36,224160.0,69.8418,70.0605,69.7921,69.9412,224160.0
2020-05-21 13:05:00,70.36,70.39,70.29,70.31,90640.0,69.9412,69.9711,69.8717,69.8915,90640.0
2020-05-21 13:10:00,70.27,70.41,70.27,70.32,123000.0,69.8518,69.9909,69.8518,69.9015,123000.0
2020-05-21 13:15:00,70.35,70.35,70.25,70.29,129520.0,69.9313,69.9313,69.8319,69.8717,129520.0
2020-05-21 13:20:00,70.26,70.26,70.2,70.25,95020.0,69.8418,69.8418,69.7822,69.8319,95020.0
2020-05-21 13:25:00,70.27,70.32,70.23,70.32,117360.0,69.8518,69.9015,69.812,69.9015,117360.0
2020-05-21 13:30:00,70.33,70.35,70.26,70.3,78220.0,69.9114,69.9313,69.8418,69.8816,78220.0
2020-05-21 13:35:00,70.26,70.34,70.16,70.19,136040.0,69.8418,69.9214,69.7424,69.7722,136040.0
2020-05-21 13:40:00,70.14,70.27,70.11,70.24,156060.0,69.7225,69.8518,69.6927,69.8219,156060.0
2020-05-21 13:45:00,70.24,70.33,70.22,70.28,76000.0,69.8219,69.9114,69.8021,69.8617,76000.0
2020-05-21 13:50:00,70.29,70.29,70.21,70.21,108980.0,69.8717,69.8717,69.7921,69.7921,108980.0
2020-05-21 13:55:00,70.21,70.27,70.21,70.25,100640.0,69.7921,69.8518,69.7921,69.8319,100640.0
2020-05-21 14:00:00,70.21,70.32,70.19,70.29,88760.0,69.7921,69.9015,69.7722,69.8717,88760.0
2020-05-21 14:05:00,70.26,70.27,70.2,70.24,59000.0,69.8418,69.8518,69.7822,69.8219,59000.0
2020-05-21 14:10:00,70.26,70.35,70.26,70.31,145660.0,69.8418,69.9313,69.8418,69.8915,145660.0
2020-05-21 14:15:00,70.35,70.36,70.27,70.27,117160.0,69.9313,69.9412,69.8518,69.8518,117160.0
2020-05-21 14:20:00,70.3,70.36,70.3,70.35,51320.0,69.8816,69.9412,69.8816,69.9313,51320.0
2020-05-21 14:25:00,70.33,70.34,70.29,70.32,81340.0,69.9114,69.9214,69.8717,69.9015,81340.0
2020-05-21 14:30:00,70.35,70.35,70.24,70.24,111220.0,69.9313,69.9313,69.8219,69.8219,111220.0
2020-05-21 14:35:00,70.2,70.2,70.05,70.08,109600.0,69.7822,69.7822,69.6331,69.6629,109600.0
2020-05-21 14:40:00,70.08,70.17,70.05,70.1,155060.0,69.6629,69.7524,69.6331,69.6828,155060.0
2020-05-21 14:45:00,70.07,70.11,70.0,70.05,153740.0,69.653,69.6927,69.5834,69.6331,153740.0
2020-05-21 14:50:00,70.08,70.17,69.99,70.13,134160.0,69.6629,69.7524,69.5734,69.7126,134160.0
2020-05-21 14:55:00,70.16,70.22,70.14,70.15,114740.0,69.7424,69.8021,69.7225,69.7325,114740.0
2020-05-21 15:00:00,70.17,70.28,70.16,70.24,125980.0,69.7524,69.8617,69.7424,69.8219,125980.0
2020-05-21 15:05:00,70.23,70.3,70.2,70.26,76480.0,69.812,69.8816,69.7822,69.8418,76480.0
2020-05-21 15:10:00,70.24,70.3,70.17,70.3,129440.0,69.8219,69.8816,69.7524,69.8816,129440.0
2020-05-21 15:15:00,70.29,70.4,70.24,70.34,206500.0,69.8717,69.981,69.8219,69.9214,206500.0
2020-05-21 15:20:00,70.37,70.47,70.36,70.44,146440.0,69.9512,70.0506,69.9412,70.0208,146440.0
2020-05-21 15:25:00,70.44,70.46,70.36,70.36,172020.0,70.0208,70.0406,69.9412,69.9412,172020.0
2020-05-21 15:30:00,70.3,70.39,70.23,70.26,237940.0,69.8816,69.9711,69.812,69.8418,237940.0
2020-05-21 15:35:00,70.27,70.3,70.15,70.29,130380.0,69.8518,69.8816,69.7325,69.8717,130380.0
2020-05-21 15:40:00,70.28,70.38,70.2,70.38,201820.0,69.8617,69.9611,69.7822,69.9611,201820.0
2020-05-21 15:45:00,70.37,70.44,70.25,70.4,261720.0,69.9512,70.0208,69.8319,69.981,261720.0
2020-05-21 15:50:00,70.41,70.42,70.14,70.18,420540.0,69.9909,70.0009,69.7225,69.7623,420540.0
2020-05-21 15:55:00,70.18,70.23,70.07,70.16,701280.0,69.7623,69.812,69.653,69.7424,701280.0
2020-05-22 09:30:00,69.84,70.05,69.73,69.94,661580.0,69.4243,69.6331,69.315,69.5237,661580.0
2020-05-22 09:35:00,70.0,70.0,69.59,69.7,380380.0,69.5834,69.5834,69.1758,69.2852,380380.0
2020-05-22 09:40:00,69.71,69.9,69.71,69.75,315820.0,69.2951,69.484,69.2951,69.3349,315820.0
2020-05-22 09:45:00,69.71,69.9,69.7,69.9,148600.0,69.2951,69.484,69.2852,69.484,148600.0
2020-05-22 09:50:00,69.93,70.03,69.89,70.0,104940.0,69.5138,69.6132,69.474,69.5834,104940.0
2020-05-22 09:55:00,70.03,70.3,70.01,70.3,292060.0,69.6132,69.8816,69.5933,69.8816,292060.0
2020-05-22 10:00:00,70.22,70.22,70.0,70.05,153520.0,69.8021,69.8021,69.5834,69.6331,153520.0
2020-05-22 10:05:00,70.08,70.13,69.97,70.03,431580.0,69.6629,69.7126,69.5536,69.6132,431580.0
2020-05-22 10:10:00,70.04,70.04,69.87,69.88,150780.0,69.6231,69.6231,69.4542,69.4641,150780.0
2020-05-22 10:15:00,69.79,69.89,69.75,69.88,242700.0,69.3746,69.474,69.3349,69.4641,242700.0
2020-05-22 10:20:00,69.89,70.01,69.83,69.95,105580.0,69.474,69.5933,69.4144,69.5337,105580.0
2020-05-22 10:25:00,69.88,70.0,69.86,70.0,139040.0,69.4641,69.5834,69.4442,69.5834,139040.0
2020-05-22 10:30:00,70.04,70.05,69.89,69.91,134000.0,69.6231,69.6331,69.474,69.4939,134000.0
2020-05-22 10:35:00,69.92,70.0,69.88,69.96,159460.0,69.5039,69.5834,69.4641,69.5436,159460.0
2020-05-22 10:40:00,70.01,70.06,69.92,69.92,201280.0,69.5933,69.643,69.5039,69.5039,201280.0
2020-05-22 10:45:00,69.91,70.03,69.87,69.87,99700.0,69.4939,69.6132,69.4542,69.4542,99700.0
2020-05-22 10:50:00,69.84,69.96,69.83,69.85,135600.0,69.4243,69.5436,69.4144,69.4343,135600.0
2020-05-22 10:55:00,69.83,69.9,69.77,69.78,118520.0,69.4144,69.484,69.3547,69.3647,118520.0
2020-05-22 11:00:00,69.75,69.81,69.74,69.75,119920.0,69.3349,69.3945,69.3249,69.3349,119920.0
2020-05-22 11:05:00,69.75,69.78,69.73,69.76,71400.0,69.3349,69.3647,69.315,69.3448,71400.0
2020-05-22 11:10:00,69.73,69.85,69.72,69.85,105480.0,69.315,69.4343,69.305,69.4343,105480.0
2020-05-22 11:15:00,69.85,69.96,69.81,69.93,135040.0,69.4343,69.5436,69.3945,69.5138,135040.0
2020-05-22 11:20:00,69.91,69.96,69.82,69.85,141960.0,69.4939,69.5436,69.4044,69.4343,141960.0
2020-05-22 11:25:00,69.79,69.88,69.75,69.78,118860.0,69.3746,69.4641,69.3349,69.3647,118860.0
2020-05-22 11:30:00,69.78,69.85,69.74,69.82,49640.0,69.3647,69.4343,69.3249,69.4044,49640.0
2020-05-22 11:35:00,69.82,69.85,69.81,69.84,62800.0,69.4044,69.4343,69.3945,69.4243,62800.0
2020-05-22 11:40:00,69.85,69.88,69.8,69.84,66400.0,69.4343,69.4641,69.3846,69.4243,66400.0
2020-05-22 11:45:00,69.83,69.9,69.8,69.89,118240.0,69.4144,69.484,69.3846,69.474,118240.0
2020-05-22 11:50:00,69.88,69.95,69.86,69.94,74260.0,69.4641,69.5337,69.4442,69.5237,74260.0
2020-05-22 11:55:00,69.92,69.93,69.83,69.87,50800.0,69.5039,69.5138,69.4144,69.4542,50800.0
2020-05-22 12:00:00,69.84,69.89,69.82,69.83,85580.0,69.4243,69.474,69.4044,69.4144,85580.0
2020-05-22 12:05:00,69.83,69.84,69.73,69.79,109960.0,69.4144,69.4243,69.315,69.3746,109960.0
2020-05-22 12:10:00,69.78,69.78,69.71,69.77,100400.0,69.3647,69.3647,69.2951,69.3547,100400.0
2020-05-22 12:15:00,69.73,69.84,69.73,69.83,74400.0,69.315,69.4243,69.315,69.4144,74400.0
2020-05-22 12:20:00,69.83,69.85,69.81,69.84,64980.0,69.4144,69.4343,69.3945,69.4243,64980.0
2020-05-22 12:25:00,69.82,69.86,69.79,69.81,86000.0,69.4044,69.4442,69.3746,69.3945,86000.0
2020-05-22 12:30:00,69.83,69.9,69.83,69.89,86340.0,69.4144,69.484,69.4144,69.474,86340.0
2020-05-22 12:35:00,69.89,69.96,69.88,69.89,120720.0,69.474,69.5436,69.4641,69.474,120720.0
2020-05-22 12:40:00,69.91,69.93,69.87,69.93,63100.0,69.4939,69.5138,69.4542,69.5138,63100.0
2020-05-22 12:45:00,69.94,69.98,69.92,69.94,131000.0,69.5237,69.5635,69.5039,69.5237,131000.0
2020-05-22 12:50:00,69.94,69.97,69.92,69.97,72260.0,69.5237,69.5536,69.5039,69.5536,72260.0
2020-05-22 12:55:00,69.93,70.0,69.91,69.95,76540.0,69.5138,69.5834,69.4939,69.5337,76540.0
2020-05-22 13:00:00,70.02,70.13,70.02,70.1,141600.0,69.6033,69.7126,69.6033,69.6828,141600.0
2020-05-22 13:05:00,70.1,70.12,69.99,70.01,104960.0,69.6828,69.7027,69.5734,69.5933,104960.0
2020-05-22 13:10:00,70.02,70.07,69.99,70.04,53200.0,69.6033,69.653,69.5734,69.6231,53200.0
2020-05-22 13:15:00,70.03,70.1,70.03,70.1,117520.0,69.6132,69.6828,69.6132,69.6828,117520.0
2020-05-22 13:20:00,70.09,70.25,70.09,70.2,89160.0,69.6728,69.8319,69.6728,69.7822,89160.0
2020-05-22 13:25:00,70.17,70.22,70.1,70.12,144480.0,69.7524,69.8021,69.6828,69.7027,144480.0
2020-05-22 13:30:00,70.14,70.18,70.11,70.15,97520.0,69.7225,69.7623,69.6927,69.7325,97520.0
2020-05-22 13:35:00,70.18,70.18,70.12,70.16,75560.0,69.7623,69.7623,69.7027,69.7424,75560.0
2020-05-22 13:40:00,70.17,70.19,70.14,70.15,77480.0,69.7524,69.7722,69.7225,69.7325,77480.0
2020-05-22 13:45:00,70.17,70.21,70.13,70.13,97020.0,69.7524,69.7921,69.7126,69.7126,97020.0
2020-05-22 13:50:00,70.13,70.15,70.07,70.09,68000.0,69.7126,69.7325,69.653,69.6728,68000.0
2020-05-22 13:55:00,70.1,70.19,70.08,70.15,92000.0,69.6828,69.7722,69.6629,69.7325,92000.0
2020-05-22 14:00:00,70.16,70.3,70.13,70.3,155060.0,69.7424,69.8816,69.7126,69.8816,155060.0
2020-05-22 14:05:00,70.29,70.29,70.22,70.28,92660.0,69.8717,69.8717,69.8021,69.8617,92660.0
2020-05-22 14:10:00,70.29,70.3,70.22,70.22,251320.0,69.8717,69.8816,69.8021,69.8021,251320.0
2020-05-22 14:15:00,70.21,70.25,70.2,70.22,165680.0,69.7921,69.8319,69.7822,69.8021,165680.0
2020-05-22 14:20:00,70.21,70.29,70.21,70.29,271200.0,69.7921,69.8717,69.7921,69.8717,271200.0
2020-05-22 14:25:00,70.31,70.35,70.29,70.31,146280.0,69.8915,69.9313,69.8717,69.8915,146280.0
2020-05-22 14:30:00,70.36,70.42,70.31,70.41,164820.0,69.9412,70.0009,69.8915,69.9909,164820.0
2020-05-22 14:35:00,70.41,70.45,70.39,70.42,122540.0,69.9909,70.0307,69.9711,70.0009,122540.0
2020-05-22 14:40:00,70.42,70.45,70.3,70.32,120380.0,70.0009,70.0307,69.8816,69.9015,120380.0
2020-05-22 14:45:00,70.34,70.36,70.31,70.33,82700.0,69.9214,69.9412,69.8915,69.9114,82700.0
2020-05-22 14:50:00,70.31,70.32,70.25,70.28,71300.0,69.8915,69.9015,69.8319,69.8617,71300.0
2020-05-22 14:55:00,70.29,70.31,70.28,70.31,106140.0,69.8717,69.8915,69.8617,69.8915,106140.0
2020-05-22 15:00:00,70.3,70.3,70.25,70.28,62000.0,69.8816,69.8816,69.8319,69.8617,62000.0
2020-05-22 15:05:00,70.26,70.3,70.23,70.29,185060.0,69.8418,69.8816,69.812,69.8717,185060.0
2020-05-22 15:10:00,70.29,70.32,70.23,70.31,176360.0,69.8717,69.9015,69.812,69.8915,176360.0
2020-05-22 15:15:00,70.33,70.36,70.29,70.35,445340.0,69.9114,69.9412,69.8717,69.9313,445340.0
2020-05-22 15:20:00,70.35,70.41,70.33,70.41,324980.0,69.9313,69.9909,69.9114,69.9909,324980.0
2020-05-22 15:25:00,70.39,70.45,70.32,70.45,341440.0,69.9711,70.0307,69.9015,70.0307,341440.0
2020-05-22 15:30:00,70.46,70.51,70.44,70.5,358880.0,70.0406,70.0903,70.0208,70.0804,358880.0
2020-05-22 15:35:00,70.48,70.49,70.44,70.46,198300.0,70.0605,70.0705,70.0208,70.0406,198300.0
2020-05-22 15:40:00,70.47,70.53,70.38,70.47,220880.0,70.0506,70.1102,69.9611,70.0506,220880.0
2020-05-22 15:45:00,70.52,70.56,70.48,70.55,300000.0,70.1003,70.14,70.0605,70.1301,300000.0
2020-05-22 15:50:00,70.55,70.63,70.39,70.61,668640.0,70.1301,70.2096,69.9711,70.1897,668640.0
2020-05-22 15:55:00,70.6,70.64,70.49,70.52,668800.0,70.1798,70.2196,70.0705,70.1003,668800.0
2020-05-26 09:30:00,71.86,71.94,71.45,71.69,1367520.0,71.4323,71.5118,71.0247,71.2633,1367520.0
2020-05-26 09:35:00,71.7,71.8,71.52,71.55,349520.0,71.2733,71.3727,71.0943,71.1242,349520.0
2020-05-26 09:40:00,71.52,71.8,71.48,71.8,526080.0,71.0943,71.3727,71.0546,71.3727,526080.0
2020-05-26 09:45:00,71.79,71.88,71.73,71.76,386460.0,71.3627,71.4522,71.3031,71.3329,386460.0
2020-05-26 09:50:00,71.8,71.8,71.65,71.73,267500.0,71.3727,71.3727,71.2236,71.3031,267500.0
2020-05-26 09:55:00,71.76,71.84,71.66,71.84,293840.0,71.3329,71.4124,71.2335,71.4124,293840.0
2020-05-26 10:00:00,71.83,72.01,71.82,71.96,420080.0,71.4025,71.5814,71.3925,71.5317,420080.0
2020-05-26 10:05:00,71.96,72.0,71.8,71.88,323200.0,71.5317,71.5715,71.3727,71.4522,323200.0
2020-05-26 10:10:00,71.88,71.93,71.79,71.79,250980.0,71.4522,71.5019,71.3627,71.3627,250980.0
2020-05-26 10:15:00,71.8,71.97,71.8,71.95,191040.0,71.3727,71.5417,71.3727,71.5218,191040.0
2020-05-26 10:20:00,71.98,71.98,71.79,71.92,175860.0,71.5516,71.5516,71.3627,71.492,175860.0
2020-05-26 10:25:00,71.9,71.99,71.86,71.98,316660.0,71.4721,71.5615,71.4323,71.5516,316660.0
2020-05-26 10:30:00,72.0,72.03,71.93,71.93,188700.0,71.5715,71.6013,71.5019,71.5019,188700.0
2020-05-26 10:35:00,71.95,71.96,71.84,71.9,184920.0,71.5218,71.5317,71.4124,71.4721,184920.0
2020-05-26 10:40:00,71.89,71.97,71.72,71.8,243400.0,71.4621,71.5417,71.2931,71.3727,243400.0
2020-05-26 10:45:00,71.78,72.0,71.78,71.95,164900.0,71.3528,71.5715,71.3528,71.5218,164900.0
2020-05-26 10:50:00,71.97,72.05,71.91,71.99,254660.0,71.5417,71.6212,71.482,71.5615,254660.0
2020-05-26 10:55:00,71.99,72.0,71.92,71.95,231440.0,71.5615,71.5715,71.492,71.5218,231440.0
2020-05-26 11:00:00,71.93,72.02,71.85,71.85,344980.0,71.5019,71.5914,71.4224,71.4224,344980.0
2020-05-26 11:05:00,71.85,71.9,71.79,71.89,180980.0,71.4224,71.4721,71.3627,71.4621,180980.0
2020-05-26 11:10:00,71.83,71.88,71.8,71.8,264500.0,71.4025,71.4522,71.3727,71.3727,264500.0
2020-05-26 11:15:00,71.8,71.87,71.72,71.79,213420.0,71.3727,71.4422,71.2931,71.3627,213420.0
2020-05-26 11:20:00,71.8,71.83,71.67,71.74,340660.0,71.3727,71.4025,71.2434,71.313,340660.0
2020-05-26 11:25:00,71.71,71.71,71.36,71.51,388200.0,71.2832,71.2832,70.9353,71.0844,388200.0
2020-05-26 11:30:00,71.51,71.51,71.36,71.43,193900.0,71.0844,71.0844,70.9353,71.0049,193900.0
2020-05-26 11:35:00,71.44,71.44,71.25,71.36,310740.0,71.0148,71.0148,70.8259,70.9353,310740.0
2020-05-26 11:40:00,71.34,71.37,71.12,71.15,202880.0,70.9154,70.9452,70.6967,70.7265,202880.0
2020-05-26 11:45:00,71.15,71.22,71.03,71.22,416880.0,70.7265,70.7961,70.6072,70.7961,416880.0
2020-05-26 11:50:00,71.18,71.3,71.18,71.24,220160.0,70.7564,70.8756,70.7564,70.816,220160.0
2020-05-26 11:55:00,71.24,71.4,71.24,71.37,209340.0,70.816,70.975,70.816,70.9452,209340.0
2020-05-26 12:00:00,71.38,71.42,71.35,71.36,86160.0,70.9552,70.9949,70.9253,70.9353,86160.0
2020-05-26 12:05:00,71.35,71.45,71.35,71.36,195200.0,70.9253,71.0247,70.9253,70.9353,195200.0
2020-05-26 12:10:00,71.38,71.45,71.36,71.38,176020.0,70.9552,71.0247,70.9353,70.9552,176020.0
2020-05-26 12:15:00,71.41,71.45,71.29,71.29,191560.0,70.985,71.0247,70.8657,70.8657,191560.0
2020-05-26 12:20:00,71.29,71.4,71.28,71.4,133880.0,70.8657,70.975,70.8558,70.975,133880.0
2020-05-26 12:25:00,71.4,71.44,71.38,71.4,56000.0,70.975,71.0148,70.9552,70.975,56000.0
2020-05-26 12:30:00,71.42,71.51,71.42,71.5,138140.0,70.9949,71.0844,70.9949,71.0745,138140.0
2020-05-26 12:35:00,71.5,71.64,71.5,71.62,98640.0,71.0745,71.2136,71.0745,71.1937,98640.0
2020-05-26 12:40:00,71.62,71.73,71.62,71.66,184900.0,71.1937,71.3031,71.1937,71.2335,184900.0
2020-05-26 12:45:00,71.66,71.66,71.59,71.6,116000.0,71.2335,71.2335,71.1639,71.1739,116000.0
2020-05-26 12:50:00,71.63,71.7,71.63,71.65,112760.0,71.2037,71.2733,71.2037,71.2236,112760.0
2020-05-26 12:55:00,71.67,71.7,71.62,71.69,113740.0,71.2434,71.2733,71.1937,71.2633,113740.0
2020-05-26 13:00:00,71.7,71.74,71.61,71.65,220840.0,71.2733,71.313,71.1838,71.2236,220840.0
2020-05-26 13:05:00,71.66,71.68,71.48,71.5,210820.0,71.2335,71.2534,71.0546,71.0745,210820.0
2020-05-26 13:10:00,71.5,71.52,71.44,71.51,154060.0,71.0745,71.0943,71.0148,71.0844,154060.0
2020-05-26 13:15:00,71.51,71.66,71.5,71.59,128740.0,71.0844,71.2335,71.0745,71.1639,128740.0
2020-05-26 13:20:00,71.61,71.71,71.6,71.71,62080.0,71.1838,71.2832,71.1739,71.2832,62080.0
2020-05-26 13:25:00,71.71,71.8,71.67,71.8,105960.0,71.2832,71.3727,71.2434,71.3727,105960.0
2020-05-26 13:30:00,71.79,71.79,71.67,71.72,107980.0,71.3627,71.3627,71.2434,71.2931,107980.0
2020-05-26 13:35:00,71.71,71.75,71.67,71.7,121240.0,71.2832,71.323,71.2434,71.2733,121240.0
2020-05-26 13:40:00,71.73,71.75,71.68,71.72,71440.0,71.3031,71.323,71.2534,71.2931,71440.0
2020-05-26 13:45:00,71.68,71.73,71.62,71.62,98680.0,71.2534,71.3031,71.1937,71.1937,98680.0
2020-05-26 13:50:00,71.64,71.72,71.62,71.7,113720.0,71.2136,71.2931,71.1937,71.2733,113720.0
2020-05-26 13:55:00,71.69,71.74,71.66,71.66,158300.0,71.2633,71.313,71.2335,71.2335,158300.0
2020-05-26 14:00:00,71.61,71.7,71.6,71.62,159300.0,71.1838,71.2733,71.1739,71.1937,159300.0
2020-05-26 14:05:00,71.64,71.65,71.58,71.61,148520.0,71.2136,71.2236,71.154,71.1838,148520.0
2020-05-26 14:10:00,71.61,71.66,71.51,71.51,186880.0,71.1838,71.2335,71.0844,71.0844,186880.0
2020-05-26 14:15:00,71.5,71.53,71.43,71.47,128720.0,71.0745,71.1043,71.0049,71.0446,128720.0
2020-05-26 14:20:00,71.51,71.58,71.48,71.48,145280.0,71.0844,71.154,71.0546,71.0546,145280.0
2020-05-26 14:25:00,71.46,71.47,71.38,71.4,112700.0,71.0347,71.0446,70.9552,70.975,112700.0
2020-05-26 14:30:00,71.41,71.45,71.32,71.37,206320.0,70.985,71.0247,70.8955,70.9452,206320.0
2020-05-26 14:35:00,71.37,71.38,71.28,71.32,156160.0,70.9452,70.9552,70.8558,70.8955,156160.0
2020-05-26 14:40:00,71.29,71.31,71.25,71.28,174120.0,70.8657,70.8856,70.8259,70.8558,174120.0
2020-05-26 14:45:00,71.28,71.31,71.21,71.25,204200.0,70.8558,70.8856,70.7862,70.8259,204200.0
2020-05-26 14:50:00,71.26,71.31,71.22,71.24,143540.0,70.8359,70.8856,70.7961,70.816,143540.0
2020-05-26 14:55:00,71.27,71.3,71.22,71.3,215420.0,70.8458,70.8756,70.7961,70.8756,215420.0
2020-05-26 15:00:00,71.29,71.29,71.14,71.14,167500.0,70.8657,70.8657,70.7166,70.7166,167500.0
2020-05-26 15:05:00,71.17,71.21,71.13,71.16,135220.0,70.7464,70.7862,70.7067,70.7365,135220.0
2020-05-26 15:10:00,71.15,71.23,71.11,71.13,274940.0,70.7265,70.8061,70.6868,70.7067,274940.0
2020-05-26 15:15:00,71.15,71.2,71.05,71.1,230940.0,70.7265,70.7762,70.6271,70.6768,230940.0
2020-05-26 15:20:00,71.08,71.19,71.05,71.17,283960.0,70.6569,70.7663,70.6271,70.7464,283960.0
2020-05-26 15:25:00,71.16,71.2,71.09,71.16,168780.0,70.7365,70.7762,70.6669,70.7365,168780.0
2020-05-26 15:30:00,71.16,71.33,70.95,71.01,548660.0,70.7365,70.9055,70.5277,70.5874,548660.0
2020-05-26 15:35:00,71.03,71.17,70.97,71.14,284400.0,70.6072,70.7464,70.5476,70.7166,284400.0
2020-05-26 15:40:00,71.11,71.11,70.84,70.91,466240.0,70.6868,70.6868,70.4184,70.488,466240.0
2020-05-26 15:45:00,70.91,70.94,70.76,70.87,239820.0,70.488,70.5178,70.3389,70.4482,239820.0
2020-05-26 15:50:00,70.91,71.27,70.9,70.93,875040.0,70.488,70.8458,70.478,70.5078,875040.0
2020-05-26 15:55:00,70.9,71.15,70.61,70.86,1677380.0,70.478,70.7265,70.1897,70.4383,1677380.0
2020-05-27 09:30:00,70.86,70.88,70.38,70.61,1126000.0,70.4383,70.4581,69.9611,70.1897,1126000.0
2020-05-27 09:35:00,70.61,70.73,70.29,70.29,260680.0,70.1897,70.309,69.8717,69.8717,260680.0
2020-05-27 09:40:00,70.33,70.64,70.16,70.61,278240.0,69.9114,70.2196,69.7424,70.1897,278240.0
2020-05-27 09:45:00,70.62,70.63,70.15,70.18,340960.0,70.1997,70.2096,69.7325,69.7623,340960.0
2020-05-27 09:50:00,70.22,70.41,70.13,70.17,271880.0,69.8021,69.9909,69.7126,69.7524,271880.0
2020-05-27 09:55:00,70.19,70.4,70.13,70.24,270800.0,69.7722,69.981,69.7126,69.8219,270800.0
2020-05-27 10:00:00,70.23,70.31,70.09,70.13,393500.0,69.812,69.8915,69.6728,69.7126,393500.0
2020-05-27 10:05:00,70.13,70.51,70.12,70.38,195200.0,69.7126,70.0903,69.7027,69.9611,195200.0
2020-05-27 10:10:00,70.4,70.48,70.35,70.37,150320.0,69.981,70.0605,69.9313,69.9512,150320.0
2020-05-27 10:15:00,70.38,70.45,70.31,70.31,144680.0,69.9611,70.0307,69.8915,69.8915,144680.0
2020-05-27 10:20:00,70.29,70.39,70.12,70.23,309200.0,69.8717,69.9711,69.7027,69.812,309200.0
2020-05-27 10:25:00,70.22,70.48,70.15,70.34,218760.0,69.8021,70.0605,69.7325,69.9214,218760.0
2020-05-27 10:30:00,70.31,70.43,70.27,70.32,189180.0,69.8915,70.0108,69.8518,69.9015,189180.0
2020-05-27 10:35:00,70.3,70.35,70.1,70.1,250480.0,69.8816,69.9313,69.6828,69.6828,250480.0
2020-05-27 10:40:00,70.07,70.09,69.8,69.9,376600.0,69.653,69.6728,69.3846,69.484,376600.0
2020-05-27 10:45:00,69.9,69.9,69.58,69.58,285380.0,69.484,69.484,69.1659,69.1659,285380.0
2020-05-27 10:50:00,69.64,70.01,69.56,69.97,261940.0,69.2255,69.5933,69.146,69.5536,261940.0
2020-05-27 10:55:00,69.92,70.03,69.86,69.9,142440.0,69.5039,69.6132,69.4442,69.484,142440.0
2020-05-27 11:00:00,69.96,69.96,69.64,69.87,202760.0,69.5436,69.5436,69.2255,69.4542,202760.0
2020-05-27 11:05:00,69.85,70.05,69.85,70.05,173960.0,69.4343,69.6331,69.4343,69.6331,173960.0
2020-05-27 11:10:00,70.05,70.14,69.97,70.1,157520.0,69.6331,69.7225,69.5536,69.6828,157520.0
2020-05-27 11:15:00,70.1,70.21,70.01,70.16,165460.0,69.6828,69.7921,69.5933,69.7424,165460.0
2020-05-27 11:20:00,70.14,70.25,70.12,70.12,157560.0,69.7225,69.8319,69.7027,69.7027,157560.0
2020-05-27 11:25:00,70.16,70.26,70.11,70.13,174960.0,69.7424,69.8418,69.6927,69.7126,174960.0
2020-05-27 11:30:00,70.08,70.27,70.08,70.12,148580.0,69.6629,69.8518,69.6629,69.7027,148580.0
2020-05-27 11:35:00,70.09,70.25,69.81,69.91,188500.0,69.6728,69.8319,69.3945,69.4939,188500.0
2020-05-27 11:40:00,69.93,70.04,69.88,69.98,160640.0,69.5138,69.6231,69.4641,69.5635,160640.0
2020-05-27 11:45:00,69.9,70.15,69.9,70.13,180260.0,69.484,69.7325,69.484,69.7126,180260.0
2020-05-27 11:50:00,70.14,70.2,70.06,70.2,136280.0,69.7225,69.7822,69.643,69.7822,136280.0
2020-05-27 11:55:00,70.16,70.19,70.1,70.19,111900.0,69.7424,69.7722,69.6828,69.7722,111900.0
2020-05-27 12:00:00,70.21,70.29,70.11,70.29,128700.0,69.7921,69.8717,69.6927,69.8717,128700.0
2020-05-27 12:05:00,70.26,70.45,70.26,70.39,167380.0,69.8418,70.0307,69.8418,69.9711,167380.0
2020-05-27 12:10:00,70.38,70.43,70.28,70.37,119860.0,69.9611,70.0108,69.8617,69.9512,119860.0
2020-05-27 12:15:00,70.33,70.38,70.25,70.28,97240.0,69.9114,69.9611,69.8319,69.8617,97240.0
2020-05-27 12:20:00,70.31,70.32,70.19,70.3,194300.0,69.8915,69.9015,69.7722,69.8816,194300.0
2020-05-27 12:25:00,70.31,70.4,70.21,70.23,113460.0,69.8915,69.981,69.7921,69.812,113460.0
2020-05-27 12:30:00,70.26,70.33,70.24,70.28,118780.0,69.8418,69.9114,69.8219,69.8617,118780.0
2020-05-27 12:35:00,70.29,70.44,70.27,70.41,110000.0,69.8717,70.0208,69.8518,69.9909,110000.0
2020-05-27 12:40:00,70.42,70.46,70.41,70.43,133400.0,70.0009,70.0406,69.9909,70.0108,133400.0
2020-05-27 12:45:00,70.46,70.57,70.46,70.54,89120.0,70.0406,70.15,70.0406,70.1202,89120.0
2020-05-27 12:50:00,70.55,70.61,70.5,70.59,191540.0,70.1301,70.1897,70.0804,70.1699,191540.0
2020-05-27 12:55:00,70.57,70.59,70.47,70.47,135680.0,70.15,70.1699,70.0506,70.0506,135680.0
2020-05-27 13:00:00,70.44,70.45,70.25,70.43,286420.0,70.0208,70.0307,69.8319,70.0108,286420.0
2020-05-27 13:05:00,70.43,70.51,70.39,70.4,121620.0,70.0108,70.0903,69.9711,69.981,121620.0
2020-05-27 13:10:00,70.37,70.41,70.31,70.37,116000.0,69.9512,69.9909,69.8915,69.9512,116000.0
2020-05-27 13:15:00,70.41,70.52,70.35,70.52,78560.0,69.9909,70.1003,69.9313,70.1003,78560.0
2020-05-27 13:20:00,70.49,70.5,70.38,70.38,110840.0,70.0705,70.0804,69.9611,69.9611,110840.0
2020-05-27 13:25:00,70.39,70.44,70.35,70.41,152680.0,69.9711,70.0208,69.9313,69.9909,152680.0
2020-05-27 13:30:00,70.39,70.44,70.26,70.32,138000.0,69.9711,70.0208,69.8418,69.9015,138000.0
2020-05-27 13:35:00,70.27,70.41,70.27,70.4,167420.0,69.8518,69.9909,69.8518,69.981,167420.0
2020-05-27 13:40:00,70.45,70.45,70.33,70.33,80000.0,70.0307,70.0307,69.9114,69.9114,80000.0
2020-05-27 13:45:00,70.39,70.4,70.31,70.35,214780.0,69.9711,69.981,69.8915,69.9313,214780.0
2020-05-27 13:50:00,70.34,70.44,70.31,70.39,165340.0,69.9214,70.0208,69.8915,69.9711,165340.0
2020-05-27 13:55:00,70.36,70.37,70.27,70.33,160440.0,69.9412,69.9512,69.8518,69.9114,160440.0
2020-05-27 14:00:00,70.36,70.67,70.36,70.64,297240.0,69.9412,70.2494,69.9412,70.2196,297240.0
2020-05-27 14:05:00,70.59,70.64,70.51,70.59,159540.0,70.1699,70.2196,70.0903,70.1699,159540.0
2020-05-27 14:10:00,70.61,70.67,70.59,70.67,145140.0,70.1897,70.2494,70.1699,70.2494,145140.0
2020-05-27 14:15:00,70.66,70.71,70.62,70.67,119280.0,70.2394,70.2892,70.1997,70.2494,119280.0
2020-05-27 14:20:00,70.68,70.68,70.52,70.55,128920.0,70.2593,70.2593,70.1003,70.1301,128920.0
2020-05-27 14:25:00,70.58,70.64,70.55,70.57,98320.0,70.1599,70.2196,70.1301,70.15,98320.0
2020-05-27 14:30:00,70.57,70.62,70.52,70.6,90080.0,70.15,70.1997,70.1003,70.1798,90080.0
2020-05-27 14:35:00,70.57,70.59,70.52,70.57,100340.0,70.15,70.1699,70.1003,70.15,100340.0
2020-05-27 14:40:00,70.56,70.61,70.48,70.61,134340.0,70.14,70.1897,70.0605,70.1897,134340.0
2020-05-27 14:45:00,70.62,70.69,70.59,70.69,111640.0,70.1997,70.2693,70.1699,70.2693,111640.0
2020-05-27 14:50:00,70.68,70.9,70.68,70.9,169020.0,70.2593,70.478,70.2593,70.478,169020.0
2020-05-27 14:55:00,70.88,71.08,70.88,71.08,299520.0,70.4581,70.6569,70.4581,70.6569,299520.0
2020-05-27 15:00:00,71.09,71.09,70.98,71.0,168220.0,70.6669,70.6669,70.5575,70.5774,168220.0
2020-05-27 15:05:00,70.99,71.0,70.89,70.97,224060.0,70.5675,70.5774,70.4681,70.5476,224060.0
2020-05-27 15:10:00,70.99,71.08,70.93,71.01,139620.0,70.5675,70.6569,70.5078,70.5874,139620.0
2020-05-27 15:15:00,71.0,71.0,70.84,70.95,160760.0,70.5774,70.5774,70.4184,70.5277,160760.0
2020-05-27 15:20:00,70.96,70.98,70.81,70.86,136240.0,70.5377,70.5575,70.3886,70.4383,136240.0
2020-05-27 15:25:00,70.83,70.92,70.79,70.88,147200.0,70.4084,70.4979,70.3687,70.4581,147200.0
2020-05-27 15:30:00,70.85,70.85,70.61,70.63,330520.0,70.4283,70.4283,70.1897,70.2096,330520.0
2020-05-27 15:35:00,70.63,70.83,70.6,70.83,219500.0,70.2096,70.4084,70.1798,70.4084,219500.0
2020-05-27 15:40:00,70.8,71.01,70.76,70.96,142640.0,70.3786,70.5874,70.3389,70.5377,142640.0
2020-05-27 15:45:00,70.94,71.03,70.88,70.92,291280.0,70.5178,70.6072,70.4581,70.4979,291280.0
2020-05-27 15:50:00,70.96,71.06,70.83,70.87,507940.0,70.5377,70.6371,70.4084,70.4482,507940.0
2020-05-27 15:55:00,70.83,70.94,70.78,70.87,934080.0,70.4084,70.5178,70.3587,70.4482,934080.0
2020-05-28 09:30:00,69.83,70.58,69.83,70.27,970980.0,69.4144,70.1599,69.4144,69.8518,970980.0
2020-05-28 09:35:00,70.26,70.71,70.19,70.53,393440.0,69.8418,70.2892,69.7722,70.1102,393440.0
2020-05-28 09:40:00,70.59,71.05,70.59,71.01,300900.0,70.1699,70.6271,70.1699,70.5874,300900.0
2020-05-28 09:45:00,71.0,71.14,70.86,71.02,355840.0,70.5774,70.7166,70.4383,70.5973,355840.0
2020-05-28 09:50:00,70.99,71.16,70.91,71.11,269540.0,70.5675,70.7365,70.488,70.6868,269540.0
2020-05-28 09:55:00,71.08,71.1,70.9,70.93,233660.0,70.6569,70.6768,70.478,70.5078,233660.0
2020-05-28 10:00:00,70.93,71.03,70.74,70.96,325480.0,70.5078,70.6072,70.319,70.5377,325480.0
2020-05-28 10:05:00,70.98,71.01,70.79,70.89,321880.0,70.5575,70.5874,70.3687,70.4681,321880.0
2020-05-28 10:10:00,70.9,71.11,70.9,71.02,261700.0,70.478,70.6868,70.478,70.5973,261700.0
2020-05-28 10:15:00,71.07,71.16,70.93,71.05,156060.0,70.647,70.7365,70.5078,70.6271,156060.0
2020-05-28 10:20:00,71.08,71.17,71.03,71.09,178280.0,70.6569,70.7464,70.6072,70.6669,178280.0
2020-05-28 10:25:00,71.03,71.12,70.9,70.98,204600.0,70.6072,70.6967,70.478,70.5575,204600.0
2020-05-28 10:30:00,70.97,71.02,70.9,70.94,161760.0,70.5476,70.5973,70.478,70.5178,161760.0
2020-05-28 10:35:00,70.98,71.04,70.89,71.04,138980.0,70.5575,70.6172,70.4681,70.6172,138980.0
2020-05-28 10:40:00,71.03,71.13,71.01,71.01,101960.0,70.6072,70.7067,70.5874,70.5874,101960.0
2020-05-28 10:45:00,70.95,71.09,70.95,71.01,43080.0,70.5277,70.6669,70.5277,70.5874,43080.0
2020-05-28 10:50:00,71.02,71.12,71.02,71.07,110600.0,70.5973,70.6967,70.5973,70.647,110600.0
2020-05-28 10:55:00,71.08,71.14,71.04,71.12,310640.0,70.6569,70.7166,70.6172,70.6967,310640.0
2020-05-28 11:00:00,71.06,71.16,71.0,71.04,202320.0,70.6371,70.7365,70.5774,70.6172,202320.0
2020-05-28 11:05:00,71.04,71.12,70.95,70.95,117200.0,70.6172,70.6967,70.5277,70.5277,117200.0
2020-05-28 11:10:00,70.94,71.06,70.88,71.0,145780.0,70.5178,70.6371,70.4581,70.5774,145780.0
2020-05-28 11:15:00,71.07,71.09,70.98,71.05,140520.0,70.647,70.6669,70.5575,70.6271,140520.0
2020-05-28 11:20:00,71.04,71.04,70.9,70.96,172060.0,70.6172,70.6172,70.478,70.5377,172060.0
2020-05-28 11:25:00,70.95,71.17,70.94,71.17,177060.0,70.5277,70.7464,70.5178,70.7464,177060.0
2020-05-28 11:30:00,71.17,71.17,71.06,71.07,63240.0,70.7464,70.7464,70.6371,70.647,63240.0
2020-05-28 11:35:00,71.1,71.12,71.03,71.05,104160.0,70.6768,70.6967,70.6072,70.6271,104160.0
2020-05-28 11:40:00,70.99,71.18,70.99,71.18,98080.0,70.5675,70.7564,70.5675,70.7564,98080.0
2020-05-28 11:45:00,71.17,71.23,71.12,71.23,132600.0,70.7464,70.8061,70.6967,70.8061,132600.0
2020-05-28 11:50:00,71.23,71.3,71.18,71.29,175060.0,70.8061,70.8756,70.7564,70.8657,175060.0
2020-05-28 11:55:00,71.31,71.45,71.28,71.44,184740.0,70.8856,71.0247,70.8558,71.0148,184740.0
2020-05-28 12:00:00,71.46,71.53,71.36,71.37,117040.0,71.0347,71.1043,70.9353,70.9452,117040.0
2020-05-28 12:05:00,71.38,71.53,71.38,71.45,120000.0,70.9552,71.1043,70.9552,71.0247,120000.0
2020-05-28 12:10:00,71.44,71.5,71.42,71.49,123640.0,71.0148,71.0745,70.9949,71.0645,123640.0
2020-05-28 12:15:00,71.49,71.51,71.44,71.47,136460.0,71.0645,71.0844,71.0148,71.0446,136460.0
2020-05-28 12:20:00,71.48,71.54,71.47,71.52,111580.0,71.0546,71.1142,71.0446,71.0943,111580.0
2020-05-28 12:25:00,71.52,71.52,71.38,71.42,165360.0,71.0943,71.0943,70.9552,70.9949,165360.0
2020-05-28 12:30:00,71.43,71.59,71.43,71.59,170840.0,71.0049,71.1639,71.0049,71.1639,170840.0
2020-05-28 12:35:00,71.52,71.61,71.5,71.58,74820.0,71.0943,71.1838,71.0745,71.154,74820.0
2020-05-28 12:40:00,71.59,71.73,71.59,71.72,87400.0,71.1639,71.3031,71.1639,71.2931,87400.0
2020-05-28 12:45:00,71.72,71.79,71.67,71.74,145420.0,71.2931,71.3627,71.2434,71.313,145420.0
2020-05-28 12:50:00,71.74,71.88,71.74,71.88,172680.0,71.313,71.4522,71.313,71.4522,172680.0
2020-05-28 12:55:00,71.85,71.86,71.79,71.83,136480.0,71.4224,71.4323,71.3627,71.4025,136480.0
2020-05-28 13:00:00,71.83,71.96,71.83,71.93,171360.0,71.4025,71.5317,71.4025,71.5019,171360.0
2020-05-28 13:05:00,71.91,71.96,71.89,71.93,210160.0,71.482,71.5317,71.4621,71.5019,210160.0
2020-05-28 13:10:00,71.91,71.93,71.85,71.85,156400.0,71.482,71.5019,71.4224,71.4224,156400.0
2020-05-28 13:15:00,71.83,71.84,71.77,71.79,251280.0,71.4025,71.4124,71.3428,71.3627,251280.0
2020-05-28 13:20:00,71.79,71.8,71.73,71.78,152840.0,71.3627,71.3727,71.3031,71.3528,152840.0
2020-05-28 13:25:00,71.77,71.81,71.72,71.81,217520.0,71.3428,71.3826,71.2931,71.3826,217520.0
2020-05-28 13:30:00,71.79,71.89,71.75,71.89,269720.0,71.3627,71.4621,71.323,71.4621,269720.0
2020-05-28 13:35:00,71.9,72.01,71.89,72.0,248280.0,71.4721,71.5814,71.4621,71.5715,248280.0
2020-05-28 13:40:00,72.01,72.04,71.98,72.0,80160.0,71.5814,71.6112,71.5516,71.5715,80160.0
2020-05-28 13:45:00,72.0,72.0,71.83,71.89,169160.0,71.5715,71.5715,71.4025,71.4621,169160.0
2020-05-28 13:50:00,71.9,71.9,71.71,71.77,180760.0,71.4721,71.4721,71.2832,71.3428,180760.0
2020-05-28 13:55:00,71.79,71.85,71.7,71.73,132700.0,71.3627,71.4224,71.2733,71.3031,132700.0
2020-05-28 14:00:00,71.74,71.83,71.71,71.73,239560.0,71.313,71.4025,71.2832,71.3031,239560.0
2020-05-28 14:05:00,71.7,71.74,71.6,71.63,242540.0,71.2733,71.313,71.1739,71.2037,242540.0
2020-05-28 14:10:00,71.61,71.65,71.53,71.63,155720.0,71.1838,71.2236,71.1043,71.2037,155720.0
2020-05-28 14:15:00,71.63,71.8,71.63,71.78,159540.0,71.2037,71.3727,71.2037,71.3528,159540.0
2020-05-28 14:20:00,71.75,71.8,71.66,71.66,139820.0,71.323,71.3727,71.2335,71.2335,139820.0
2020-05-28 14:25:00,71.65,71.67,71.54,71.56,133000.0,71.2236,71.2434,71.1142,71.1341,133000.0
2020-05-28 14:30:00,71.62,71.65,71.43,71.46,221060.0,71.1937,71.2236,71.0049,71.0347,221060.0
2020-05-28 14:35:00,71.5,71.57,71.43,71.44,169940.0,71.0745,71.144,71.0049,71.0148,169940.0
2020-05-28 14:40:00,71.47,71.54,71.44,71.44,123160.0,71.0446,71.1142,71.0148,71.0148,123160.0
2020-05-28 14:45:00,71.42,71.5,71.42,71.5,122740.0,70.9949,71.0745,70.9949,71.0745,122740.0
2020-05-28 14:50:00,71.49,71.54,71.43,71.46,171500.0,71.0645,71.1142,71.0049,71.0347,171500.0
2020-05-28 14:55:00,71.44,71.56,71.38,71.53,205380.0,71.0148,71.1341,70.9552,71.1043,205380.0
2020-05-28 15:00:00,71.52,71.72,71.51,71.71,219680.0,71.0943,71.2931,71.0844,71.2832,219680.0
2020-05-28 15:05:00,71.7,71.75,71.63,71.64,160600.0,71.2733,71.323,71.2037,71.2136,160600.0
2020-05-28 15:10:00,71.62,71.8,71.59,71.75,172280.0,71.1937,71.3727,71.1639,71.323,172280.0
2020-05-28 15:15:00,71.76,71.81,71.37,71.37,325560.0,71.3329,71.3826,70.9452,70.9452,325560.0
2020-05-28 15:20:00,71.36,71.42,71.26,71.39,159220.0,70.9353,70.9949,70.8359,70.9651,159220.0
2020-05-28 15:25:00,71.39,71.55,71.28,71.28,210840.0,70.9651,71.1242,70.8558,70.8558,210840.0
2020-05-28 15:30:00,71.3,71.36,71.1,71.25,283340.0,70.8756,70.9353,70.6768,70.8259,283340.0
2020-05-28 15:35:00,71.22,71.34,71.19,71.32,276440.0,70.7961,70.9154,70.7663,70.8955,276440.0
2020-05-28 15:40:00,71.28,71.32,71.14,71.22,260960.0,70.8558,70.8955,70.7166,70.7961,260960.0
2020-05-28 15:45:00,71.22,71.25,70.78,70.89,363800.0,70.7961,70.8259,70.3587,70.4681,363800.0
2020-05-28 15:50:00,70.8,71.0,70.6,70.76,899540.0,70.3786,70.5774,70.1798,70.3389,899540.0
2020-05-28 15:55:00,70.81,71.03,70.78,70.84,972360.0,70.3886,70.6072,70.3587,70.4184,972360.0
2020-05-29 09:30:00,70.85,71.38,70.75,71.14,1332360.0,70.4283,70.9552,70.3289,70.7166,1332360.0
2020-05-29 09:35:00,71.18,71.39,70.92,71.29,410260.0,70.7564,70.9651,70.4979,70.8657,410260.0
2020-05-29 09:40:00,71.27,71.5,71.12,71.34,381740.0,70.8458,71.0745,70.6967,70.9154,381740.0
2020-05-29 09:45:00,71.32,71.61,71.2,71.57,290180.0,70.8955,71.1838,70.7762,71.144,290180.0
2020-05-29 09:50:00,71.53,71.55,71.33,71.37,376260.0,71.1043,71.1242,70.9055,70.9452,376260.0
2020-05-29 09:55:00,71.36,71.45,71.33,71.4,310840.0,70.9353,71.0247,70.9055,70.975,310840.0
2020-05-29 10:00:00,71.38,71.38,71.08,71.08,322760.0,70.9552,70.9552,70.6569,70.6569,322760.0
2020-05-29 10:05:00,71.11,71.18,70.85,70.89,267240.0,70.6868,70.7564,70.4283,70.4681,267240.0
2020-05-29 10:10:00,70.88,71.0,70.76,70.9,368100.0,70.4581,70.5774,70.3389,70.478,368100.0
2020-05-29 10:15:00,70.89,71.02,70.82,71.0,177400.0,70.4681,70.5973,70.3985,70.5774,177400.0
2020-05-29 10:20:00,70.96,71.04,70.81,70.9,202740.0,70.5377,70.6172,70.3886,70.478,202740.0
2020-05-29 10:25:00,70.93,71.08,70.93,70.96,292120.0,70.5078,70.6569,70.5078,70.5377,292120.0
2020-05-29 10:30:00,71.07,71.18,71.04,71.16,107860.0,70.647,70.7564,70.6172,70.7365,107860.0
2020-05-29 10:35:00,71.16,71.31,71.08,71.23,192820.0,70.7365,70.8856,70.6569,70.8061,192820.0
2020-05-29 10:40:00,71.21,71.21,71.01,71.08,76660.0,70.7862,70.7862,70.5874,70.6569,76660.0
2020-05-29 10:45:00,71.1,71.1,70.9,70.9,147120.0,70.6768,70.6768,70.478,70.478,147120.0
2020-05-29 10:50:00,70.9,71.04,70.9,70.91,196540.0,70.478,70.6172,70.478,70.488,196540.0
2020-05-29 10:55:00,70.98,71.2,70.92,71.15,109540.0,70.5575,70.7762,70.4979,70.7265,109540.0
2020-05-29 11:00:00,71.2,71.23,70.77,70.9,200880.0,70.7762,70.8061,70.3488,70.478,200880.0
2020-05-29 11:05:00,70.89,71.05,70.83,70.83,192800.0,70.4681,70.6271,70.4084,70.4084,192800.0
2020-05-29 11:10:00,70.96,71.18,70.94,71.13,198280.0,70.5377,70.7564,70.5178,70.7067,198280.0
2020-05-29 11:15:00,71.18,71.21,71.05,71.11,180820.0,70.7564,70.7862,70.6271,70.6868,180820.0
2020-05-29 11:20:00,71.11,71.18,71.03,71.03,175220.0,70.6868,70.7564,70.6072,70.6072,175220.0
2020-05-29 11:25:00,71.0,71.2,70.98,71.08,139800.0,70.5774,70.7762,70.5575,70.6569,139800.0
2020-05-29 11:30:00,71.08,71.14,70.92,71.09,155800.0,70.6569,70.7166,70.4979,70.6669,155800.0
2020-05-29 11:35:00,71.13,71.25,71.09,71.15,144540.0,70.7067,70.8259,70.6669,70.7265,144540.0
2020-05-29 11:40:00,71.18,71.2,71.05,71.05,83160.0,70.7564,70.7762,70.6271,70.6271,83160.0
2020-05-29 11:45:00,71.07,71.33,71.02,71.33,181380.0,70.647,70.9055,70.5973,70.9055,181380.0
2020-05-29 11:50:00,71.31,71.4,71.26,71.33,167140.0,70.8856,70.975,70.8359,70.9055,167140.0
2020-05-29 11:55:00,71.31,71.35,71.16,71.22,116200.0,70.8856,70.9253,70.7365,70.7961,116200.0
2020-05-29 12:00:00,71.2,71.34,71.19,71.31,84040.0,70.7762,70.9154,70.7663,70.8856,84040.0
2020-05-29 12:05:00,71.33,71.36,71.26,71.26,148920.0,70.9055,70.9353,70.8359,70.8359,148920.0
2020-05-29 12:10:00,71.27,71.3,71.18,71.18,184000.0,70.8458,70.8756,70.7564,70.7564,184000.0
2020-05-29 12:15:00,71.2,71.2,71.05,71.09,195800.0,70.7762,70.7762,70.6271,70.6669,195800.0
2020-05-29 12:20:00,71.08,71.08,71.01,71.02,163160.0,70.6569,70.6569,70.5874,70.5973,163160.0
2020-05-29 12:25:00,70.99,71.11,70.93,71.09,67180.0,70.5675,70.6868,70.5078,70.6669,67180.0
2020-05-29 12:30:00,71.12,71.15,71.03,71.05,94220.0,70.6967,70.7265,70.6072,70.6271,94220.0
2020-05-29 12:35:00,71.04,71.17,71.03,71.1,117160.0,70.6172,70.7464,70.6072,70.6768,117160.0
2020-05-29 12:40:00,71.21,71.25,71.05,71.06,90420.0,70.7862,70.8259,70.6271,70.6371,90420.0
2020-05-29 12:45:00,71.11,71.12,71.03,71.03,115440.0,70.6868,70.6967,70.6072,70.6072,115440.0
2020-05-29 12:50:00,71.02,71.07,70.79,70.92,247560.0,70.5973,70.647,70.3687,70.4979,247560.0
2020-05-29 12:55:00,70.92,71.37,70.92,71.21,214640.0,70.4979,70.9452,70.4979,70.7862,214640.0
2020-05-29 13:00:00,71.21,71.24,71.07,71.13,169120.0,70.7862,70.816,70.647,70.7067,169120.0
2020-05-29 13:05:00,71.17,71.25,71.09,71.22,153300.0,70.7464,70.8259,70.6669,70.7961,153300.0
2020-05-29 13:10:00,71.2,71.35,71.2,71.23,151320.0,70.7762,70.9253,70.7762,70.8061,151320.0
2020-05-29 13:15:00,71.24,71.33,71.09,71.13,88540.0,70.816,70.9055,70.6669,70.7067,88540.0
2020-05-29 13:20:00,71.12,71.17,71.12,71.13,82340.0,70.6967,70.7464,70.6967,70.7067,82340.0
2020-05-29 13:25:00,71.1,71.16,71.01,71.01,134160.0,70.6768,70.7365,70.5874,70.5874,134160.0
2020-05-29 13:30:00,71.01,71.09,71.0,71.0,129680.0,70.5874,70.6669,70.5774,70.5774,129680.0
2020-05-29 13:35:00,71.02,71.02,70.9,70.96,159480.0,70.5973,70.5973,70.478,70.5377,159480.0
2020-05-29 13:40:00,70.94,70.96,70.9,70.9,116160.0,70.5178,70.5377,70.478,70.478,116160.0
2020-05-29 13:45:00,70.96,70.97,70.86,70.92,82220.0,70.5377,70.5476,70.4383,70.4979,82220.0
2020-05-29 13:50:00,70.92,70.97,70.85,70.9,112000.0,70.4979,70.5476,70.4283,70.478,112000.0
2020-05-29 13:55:00,70.95,71.01,70.9,70.99,77940.0,70.5277,70.5874,70.478,70.5675,77940.0
2020-05-29 14:00:00,70.96,71.1,70.92,71.05,204400.0,70.5377,70.6768,70.4979,70.6271,204400.0
2020-05-29 14:05:00,70.98,71.36,70.98,71.34,203020.0,70.5575,70.9353,70.5575,70.9154,203020.0
2020-05-29 14:10:00,71.34,71.4,71.17,71.17,66820.0,70.9154,70.975,70.7464,70.7464,66820.0
2020-05-29 14:15:00,71.17,71.27,71.17,71.26,89920.0,70.7464,70.8458,70.7464,70.8359,89920.0
2020-05-29 14:20:00,71.35,71.37,71.23,71.37,107720.0,70.9253,70.9452,70.8061,70.9452,107720.0
2020-05-29 14:25:00,71.36,71.38,71.26,71.32,86500.0,70.9353,70.9552,70.8359,70.8955,86500.0
2020-05-29 14:30:00,71.3,71.34,71.22,71.27,100120.0,70.8756,70.9154,70.7961,70.8458,100120.0
2020-05-29 14:35:00,71.29,71.33,71.11,71.15,242800.0,70.8657,70.9055,70.6868,70.7265,242800.0
2020-05-29 14:40:00,71.15,71.2,71.06,71.06,162220.0,70.7265,70.7762,70.6371,70.6371,162220.0
2020-05-29 14:45:00,71.07,71.15,70.94,70.94,99040.0,70.647,70.7265,70.5178,70.5178,99040.0
2020-05-29 14:50:00,70.95,70.98,70.67,70.91,303840.0,70.5277,70.5575,70.2494,70.488,303840.0
2020-05-29 14:55:00,70.96,71.45,70.8,71.42,278600.0,70.5377,71.0247,70.3786,70.9949,278600.0
2020-05-29 15:00:00,71.45,71.63,71.34,71.47,279900.0,71.0247,71.2037,70.9154,71.0446,279900.0
2020-05-29 15:05:00,71.51,71.51,71.25,71.29,190000.0,71.0844,71.0844,70.8259,70.8657,190000.0
2020-05-29 15:10:00,71.23,71.43,71.23,71.3,116460.0,70.8061,71.0049,70.8061,70.8756,116460.0
2020-05-29 15:15:00,71.28,71.44,71.15,71.44,211380.0,70.8558,71.0148,70.7265,71.0148,211380.0
2020-05-29 15:20:00,71.4,71.5,71.3,71.47,142660.0,70.975,71.0745,70.8756,71.0446,142660.0
2020-05-29 15:25:00,71.44,71.44,71.32,71.41,121460.0,71.0148,71.0148,70.8955,70.985,121460.0
2020-05-29 15:30:00,71.41,71.5,71.34,71.34,149520.0,70.985,71.0745,70.9154,70.9154,149520.0
2020-05-29 15:35:00,71.4,71.5,71.37,71.5,132480.0,70.975,71.0745,70.9452,71.0745,132480.0
2020-05-29 15:40:00,71.49,71.57,71.49,71.53,210180.0,71.0645,71.144,71.0645,71.1043,210180.0
2020-05-29 15:45:00,71.52,71.56,71.29,71.3,324140.0,71.0943,71.1341,70.8657,70.8756,324140.0
2020-05-29 15:50:00,71.32,71.53,71.23,71.49,623380.0,70.8955,71.1043,70.8061,71.0645,623380.0
2020-05-29 15:55:00,71.52,71.63,71.34,71.4,1107200.0,71.0943,71.2037,70.9154,70.975,1107200.0
2020-06-01 09:30:00,70.92,71.4,70.9,71.4,928340.0,70.4979,70.975,70.478,70.975,928340.0
2020-06-01 09:35:00,71.39,71.46,71.22,71.32,354180.0,70.9651,71.0347,70.7961,70.8955,354180.0
2020-06-01 09:40:00,71.39,71.79,71.39,71.75,246600.0,70.9651,71.3627,70.9651,71.323,246600.0
2020-06-01 09:45:00,71.68,71.74,71.53,71.57,218380.0,71.2534,71.313,71.1043,71.144,218380.0
2020-06-01 09:50:00,71.55,71.73,71.52,71.6,165020.0,71.1242,71.3031,71.0943,71.1739,165020.0
2020-06-01 09:55:00,71.63,71.69,71.58,71.59,160940.0,71.2037,71.2633,71.154,71.1639,160940.0
2020-06-01 10:00:00,71.63,71.75,71.59,71.64,252480.0,71.2037,71.323,71.1639,71.2136,252480.0
2020-06-01 10:05:00,71.67,71.84,71.67,71.77,170160.0,71.2434,71.4124,71.2434,71.3428,170160.0
2020-06-01 10:10:00,71.75,71.9,71.66,71.81,254980.0,71.323,71.4721,71.2335,71.3826,254980.0
2020-06-01 10:15:00,71.77,71.79,71.63,71.65,152340.0,71.3428,71.3627,71.2037,71.2236,152340.0
2020-06-01 10:20:00,71.62,71.76,71.58,71.67,142280.0,71.1937,71.3329,71.154,71.2434,142280.0
2020-06-01 10:25:00,71.66,71.7,71.61,71.7,126540.0,71.2335,71.2733,71.1838,71.2733,126540.0
2020-06-01 10:30:00,71.66,71.79,71.66,71.73,185020.0,71.2335,71.3627,71.2335,71.3031,185020.0
2020-06-01 10:35:00,71.72,71.72,71.58,71.65,195480.0,71.2931,71.2931,71.154,71.2236,195480.0
2020-06-01 10:40:00,71.63,71.64,71.53,71.56,96840.0,71.2037,71.2136,71.1043,71.1341,96840.0
2020-06-01 10:45:00,71.53,71.54,71.39,71.42,182180.0,71.1043,71.1142,70.9651,70.9949,182180.0
2020-06-01 10:50:00,71.39,71.52,71.36,71.51,87900.0,70.9651,71.0943,70.9353,71.0844,87900.0
2020-06-01 10:55:00,71.51,71.57,71.48,71.56,96140.0,71.0844,71.144,71.0546,71.1341,96140.0
2020-06-01 11:00:00,71.59,71.6,71.41,71.43,84380.0,71.1639,71.1739,70.985,71.0049,84380.0
2020-06-01 11:05:00,71.43,71.5,71.35,71.46,120280.0,71.0049,71.0745,70.9253,71.0347,120280.0
2020-06-01 11:10:00,71.46,71.53,71.42,71.53,171780.0,71.0347,71.1043,70.9949,71.1043,171780.0
2020-06-01 11:15:00,71.5,71.51,71.37,71.38,244160.0,71.0745,71.0844,70.9452,70.9552,244160.0
2020-06-01 11:20:00,71.4,71.4,71.29,71.34,154060.0,70.975,70.975,70.8657,70.9154,154060.0
2020-06-01 11:25:00,71.35,71.43,71.29,71.43,143180.0,70.9253,71.0049,70.8657,71.0049,143180.0
2020-06-01 11:30:00,71.43,71.51,71.42,71.47,76800.0,71.0049,71.0844,70.9949,71.0446,76800.0
2020-06-01 11:35:00,71.51,71.59,71.48,71.55,98600.0,71.0844,71.1639,71.0546,71.1242,98600.0
2020-06-01 11:40:00,71.55,71.6,71.51,71.59,176920.0,71.1242,71.1739,71.0844,71.1639,176920.0
2020-06-01 11:45:00,71.59,71.6,71.56,71.57,143360.0,71.1639,71.1739,71.1341,71.144,143360.0
2020-06-01 11:50:00,71.57,71.57,71.39,71.48,192220.0,71.144,71.144,70.9651,71.0546,192220.0
2020-06-01 11:55:00,71.43,71.5,71.43,71.47,71020.0,71.0049,71.0745,71.0049,71.0446,71020.0
2020-06-01 12:00:00,71.45,71.55,71.38,71.53,124000.0,71.0247,71.1242,70.9552,71.1043,124000.0
2020-06-01 12:05:00,71.55,71.57,71.44,71.48,134700.0,71.1242,71.144,71.0148,71.0546,134700.0
2020-06-01 12:10:00,71.47,71.55,71.47,71.49,79720.0,71.0446,71.1242,71.0446,71.0645,79720.0
2020-06-01 12:15:00,71.51,71.55,71.48,71.55,115080.0,71.0844,71.1242,71.0546,71.1242,115080.0
2020-06-01 12:20:00,71.53,71.56,71.48,71.56,125900.0,71.1043,71.1341,71.0546,71.1341,125900.0
2020-06-01 12:25:00,71.54,71.64,71.51,71.59,334240.0,71.1142,71.2136,71.0844,71.1639,334240.0
2020-06-01 12:30:00,71.59,71.63,71.56,71.57,190640.0,71.1639,71.2037,71.1341,71.144,190640.0
2020-06-01 12:35:00,71.56,71.57,71.43,71.43,193520.0,71.1341,71.144,71.0049,71.0049,193520.0
2020-06-01 12:40:00,71.45,71.5,71.45,71.46,129060.0,71.0247,71.0745,71.0247,71.0347,129060.0
2020-06-01 12:45:00,71.47,71.54,71.47,71.54,70000.0,71.0446,71.1142,71.0446,71.1142,70000.0
2020-06-01 12:50:00,71.55,71.56,71.5,71.5,82020.0,71.1242,71.1341,71.0745,71.0745,82020.0
2020-06-01 12:55:00,71.51,71.52,71.43,71.43,89820.0,71.0844,71.0943,71.0049,71.0049,89820.0
2020-06-01 13:00:00,71.47,71.51,71.42,71.51,104040.0,71.0446,71.0844,70.9949,71.0844,104040.0
2020-06-01 13:05:00,71.52,71.59,71.51,71.55,126880.0,71.0943,71.1639,71.0844,71.1242,126880.0
2020-06-01 13:10:00,71.57,71.58,71.54,71.57,85700.0,71.144,71.154,71.1142,71.144,85700.0
2020-06-01 13:15:00,71.55,71.55,71.5,71.53,91360.0,71.1242,71.1242,71.0745,71.1043,91360.0
2020-06-01 13:20:00,71.51,71.59,71.51,71.58,111600.0,71.0844,71.1639,71.0844,71.154,111600.0
2020-06-01 13:25:00,71.59,71.61,71.57,71.57,99600.0,71.1639,71.1838,71.144,71.144,99600.0
2020-06-01 13:30:00,71.56,71.58,71.56,71.57,100800.0,71.1341,71.154,71.1341,71.144,100800.0
2020-06-01 13:35:00,71.57,71.61,71.56,71.59,86440.0,71.144,71.1838,71.1341,71.1639,86440.0
2020-06-01 13:40:00,71.61,71.61,71.55,71.55,256980.0,71.1838,71.1838,71.1242,71.1242,256980.0
2020-06-01 13:45:00,71.54,71.56,71.46,71.47,211740.0,71.1142,71.1341,71.0347,71.0446,211740.0
2020-06-01 13:50:00,71.49,71.49,71.46,71.47,77020.0,71.0645,71.0645,71.0347,71.0446,77020.0
2020-06-01 13:55:00,71.48,71.5,71.46,71.5,68300.0,71.0546,71.0745,71.0347,71.0745,68300.0
2020-06-01 14:00:00,71.49,71.52,71.44,71.45,214780.0,71.0645,71.0943,71.0148,71.0247,214780.0
2020-06-01 14:05:00,71.43,71.47,71.43,71.46,82080.0,71.0049,71.0446,71.0049,71.0347,82080.0
2020-06-01 14:10:00,71.44,71.44,71.35,71.4,118280.0,71.0148,71.0148,70.9253,70.975,118280.0
2020-06-01 14:15:00,71.41,71.41,71.36,71.38,72600.0,70.985,70.985,70.9353,70.9552,72600.0
2020-06-01 14:20:00,71.38,71.41,71.32,71.33,111560.0,70.9552,70.985,70.8955,70.9055,111560.0
2020-06-01 14:25:00,71.35,71.37,71.34,71.37,74000.0,70.9253,70.9452,70.9154,70.9452,74000.0
2020-06-01 14:30:00,71.38,71.42,71.38,71.41,55360.0,70.9552,70.9949,70.9552,70.985,55360.0
2020-06-01 14:35:00,71.44,71.52,71.41,71.46,212140.0,71.0148,71.0943,70.985,71.0347,212140.0
2020-06-01 14:40:00,71.45,71.49,71.44,71.45,78860.0,71.0247,71.0645,71.0148,71.0247,78860.0
2020-06-01 14:45:00,71.46,71.46,71.38,71.45,92160.0,71.0347,71.0347,70.9552,71.0247,92160.0
2020-06-01 14:50:00,71.46,71.5,71.42,71.43,101680.0,71.0347,71.0745,70.9949,71.0049,101680.0
2020-06-01 14:55:00,71.42,71.46,71.4,71.46,121260.0,70.9949,71.0347,70.975,71.0347,121260.0
2020-06-01 15:00:00,71.46,71.46,71.41,71.43,141500.0,71.0347,71.0347,70.985,71.0049,141500.0
2020-06-01 15:05:00,71.44,71.48,71.38,71.46,133300.0,71.0148,71.0546,70.9552,71.0347,133300.0
2020-06-01 15:10:00,71.46,71.48,71.42,71.45,199420.0,71.0347,71.0546,70.9949,71.0247,199420.0
2020-06-01 15:15:00,71.44,71.56,71.42,71.51,164540.0,71.0148,71.1341,70.9949,71.0844,164540.0
2020-06-01 15:20:00,71.52,71.52,71.45,71.48,146980.0,71.0943,71.0943,71.0247,71.0546,146980.0
2020-06-01 15:25:00,71.49,71.55,71.49,71.53,156200.0,71.0645,71.1242,71.0645,71.1043,156200.0
2020-06-01 15:30:00,71.54,71.63,71.5,71.51,201020.0,71.1142,71.2037,71.0745,71.0844,201020.0
2020-06-01 15:35:00,71.5,71.5,71.39,71.47,190180.0,71.0745,71.0745,70.9651,71.0446,190180.0
2020-06-01 15:40:00,71.46,71.54,71.45,71.52,306780.0,71.0347,71.1142,71.0247,71.0943,306780.0
2020-06-01 15:45:00,71.51,71.52,71.45,71.48,250900.0,71.0844,71.0943,71.0247,71.0546,250900.0
2020-06-01 15:50:00,71.46,71.64,71.46,71.64,510040.0,71.0347,71.2136,71.0347,71.2136,510040.0
2020-06-01 15:55:00,71.65,71.7,71.54,71.57,664000.0,71.2236,71.2733,71.1142,71.144,664000.0
2020-06-02 09:30:00,71.53,71.6,71.21,71.32,812680.0,71.1043,71.1739,70.7862,70.8955,812680.0
2020-06-02 09:35:00,71.31,71.6,71.29,71.55,403960.0,70.8856,71.1739,70.8657,71.1242,403960.0
2020-06-02 09:40:00,71.55,71.56,71.37,71.47,308040.0,71.1242,71.1341,70.9452,71.0446,308040.0
2020-06-02 09:45:00,71.48,71.53,71.26,71.34,233600.0,71.0546,71.1043,70.8359,70.9154,233600.0
2020-06-02 09:50:00,71.39,71.45,71.3,71.34,152500.0,70.9651,71.0247,70.8756,70.9154,152500.0
2020-06-02 09:55:00,71.32,71.43,71.28,71.34,205620.0,70.8955,71.0049,70.8558,70.9154,205620.0
2020-06-02 10:00:00,71.4,71.5,71.4,71.47,109500.0,70.975,71.0745,70.975,71.0446,109500.0
2020-06-02 10:05:00,71.47,71.54,71.39,71.48,192120.0,71.0446,71.1142,70.9651,71.0546,192120.0
2020-06-02 10:10:00,71.48,71.49,71.33,71.36,123180.0,71.0546,71.0645,70.9055,70.9353,123180.0
2020-06-02 10:15:00,71.34,71.49,71.33,71.49,141520.0,70.9154,71.0645,70.9055,71.0645,141520.0
2020-06-02 10:20:00,71.5,71.57,71.48,71.57,221100.0,71.0745,71.144,71.0546,71.144,221100.0
2020-06-02 10:25:00,71.54,71.64,71.52,71.61,151100.0,71.1142,71.2136,71.0943,71.1838,151100.0
2020-06-02 10:30:00,71.63,71.64,71.54,71.56,175340.0,71.2037,71.2136,71.1142,71.1341,175340.0
2020-06-02 10:35:00,71.56,71.66,71.54,71.62,131480.0,71.1341,71.2335,71.1142,71.1937,131480.0
2020-06-02 10:40:00,71.62,71.62,71.44,71.46,240920.0,71.1937,71.1937,71.0148,71.0347,240920.0
2020-06-02 10:45:00,71.44,71.46,71.27,71.27,170280.0,71.0148,71.0347,70.8458,70.8458,170280.0
2020-06-02 10:50:00,71.25,71.35,71.23,71.32,120980.0,70.8259,70.9253,70.8061,70.8955,120980.0
2020-06-02 10:55:00,71.3,71.34,71.26,71.28,96460.0,70.8756,70.9154,70.8359,70.8558,96460.0
2020-06-02 11:00:00,71.26,71.31,71.1,71.24,335480.0,70.8359,70.8856,70.6768,70.816,335480.0
2020-06-02 11:05:00,71.27,71.27,71.02,71.04,284360.0,70.8458,70.8458,70.5973,70.6172,284360.0
2020-06-02 11:10:00,71.05,71.16,70.94,71.04,157380.0,70.6271,70.7365,70.5178,70.6172,157380.0
2020-06-02 11:15:00,71.09,71.23,71.09,71.18,99560.0,70.6669,70.8061,70.6669,70.7564,99560.0
2020-06-02 11:20:00,71.19,71.25,71.14,71.14,100600.0,70.7663,70.8259,70.7166,70.7166,100600.0
2020-06-02 11:25:00,71.14,71.26,71.14,71.22,153360.0,70.7166,70.8359,70.7166,70.7961,153360.0
2020-06-02 11:30:00,71.19,71.32,71.18,71.24,86120.0,70.7663,70.8955,70.7564,70.816,86120.0
2020-06-02 11:35:00,71.25,71.29,71.18,71.24,182600.0,70.8259,70.8657,70.7564,70.816,182600.0
2020-06-02 11:40:00,71.24,71.27,71.22,71.27,85520.0,70.816,70.8458,70.7961,70.8458,85520.0
2020-06-02 11:45:00,71.26,71.33,71.22,71.24,97020.0,70.8359,70.9055,70.7961,70.816,97020.0
2020-06-02 11:50:00,71.24,71.29,71.18,71.22,133700.0,70.816,70.8657,70.7564,70.7961,133700.0
2020-06-02 11:55:00,71.23,71.23,71.1,71.17,115120.0,70.8061,70.8061,70.6768,70.7464,115120.0
2020-06-02 12:00:00,71.16,71.29,71.16,71.26,121480.0,70.7365,70.8657,70.7365,70.8359,121480.0
2020-06-02 12:05:00,71.27,71.3,71.23,71.3,86180.0,70.8458,70.8756,70.8061,70.8756,86180.0
2020-06-02 12:10:00,71.32,71.34,71.22,71.23,88000.0,70.8955,70.9154,70.7961,70.8061,88000.0
2020-06-02 12:15:00,71.25,71.29,71.18,71.26,80000.0,70.8259,70.8657,70.7564,70.8359,80000.0
2020-06-02 12:20:00,71.26,71.35,71.26,71.33,138080.0,70.8359,70.9253,70.8359,70.9055,138080.0
2020-06-02 12:25:00,71.35,71.35,71.31,71.35,24520.0,70.9253,70.9253,70.8856,70.9253,24520.0
2020-06-02 12:30:00,71.36,71.37,71.32,71.33,107980.0,70.9353,70.9452,70.8955,70.9055,107980.0
2020-06-02 12:35:00,71.33,71.38,71.32,71.34,71940.0,70.9055,70.9552,70.8955,70.9154,71940.0
2020-06-02 12:40:00,71.36,71.44,71.35,71.44,143580.0,70.9353,71.0148,70.9253,71.0148,143580.0
2020-06-02 12:45:00,71.43,71.43,71.37,71.41,60920.0,71.0049,71.0049,70.9452,70.985,60920.0
2020-06-02 12:50:00,71.39,71.44,71.39,71.42,55640.0,70.9651,71.0148,70.9651,70.9949,55640.0
2020-06-02 12:55:00,71.4,71.43,71.39,71.43,157460.0,70.975,71.0049,70.9651,71.0049,157460.0
2020-06-02 13:00:00,71.42,71.53,71.41,71.52,110660.0,70.9949,71.1043,70.985,71.0943,110660.0
2020-06-02 13:05:00,71.52,71.53,71.46,71.52,200740.0,71.0943,71.1043,71.0347,71.0943,200740.0
2020-06-02 13:10:00,71.52,71.54,71.46,71.49,76580.0,71.0943,71.1142,71.0347,71.0645,76580.0
2020-06-02 13:15:00,71.47,71.52,71.46,71.52,58000.0,71.0446,71.0943,71.0347,71.0943,58000.0
2020-06-02 13:20:00,71.51,71.54,71.49,71.53,138000.0,71.0844,71.1142,71.0645,71.1043,138000.0
2020-06-02 13:25:00,71.53,71.57,71.51,71.57,90000.0,71.1043,71.144,71.0844,71.144,90000.0
2020-06-02 13:30:00,71.57,71.64,71.51,71.54,218880.0,71.144,71.2136,71.0844,71.1142,218880.0
2020-06-02 13:35:00,71.54,71.56,71.45,71.46,115880.0,71.1142,71.1341,71.0247,71.0347,115880.0
2020-06-02 13:40:00,71.48,71.54,71.47,71.54,83340.0,71.0546,71.1142,71.0446,71.1142,83340.0
2020-06-02 13:45:00,71.55,71.58,71.5,71.58,73460.0,71.1242,71.154,71.0745,71.154,73460.0
2020-06-02 13:50:00,71.58,71.64,71.55,71.62,84060.0,71.154,71.2136,71.1242,71.1937,84060.0
2020-06-02 13:55:00,71.57,71.64,71.57,71.64,42320.0,71.144,71.2136,71.144,71.2136,42320.0
2020-06-02 14:00:00,71.61,71.65,71.6,71.61,30000.0,71.1838,71.2236,71.1739,71.1838,30000.0
2020-06-02 14:05:00,71.6,71.61,71.51,71.51,113340.0,71.1739,71.1838,71.0844,71.0844,113340.0
2020-06-02 14:10:00,71.54,71.54,71.48,71.51,60180.0,71.1142,71.1142,71.0546,71.0844,60180.0
2020-06-02 14:15:00,71.49,71.62,71.49,71.59,76360.0,71.0645,71.1937,71.0645,71.1639,76360.0
2020-06-02 14:20:00,71.59,71.73,71.58,71.72,253340.0,71.1639,71.3031,71.154,71.2931,253340.0
2020-06-02 14:25:00,71.7,71.72,71.53,71.55,170600.0,71.2733,71.2931,71.1043,71.1242,170600.0
2020-06-02 14:30:00,71.58,71.59,71.42,71.42,218020.0,71.154,71.1639,70.9949,70.9949,218020.0
2020-06-02 14:35:00,71.47,71.5,71.4,71.41,281820.0,71.0446,71.0745,70.975,70.985,281820.0
2020-06-02 14:40:00,71.45,71.48,71.44,71.46,82440.0,71.0247,71.0546,71.0148,71.0347,82440.0
2020-06-02 14:45:00,71.5,71.58,71.5,71.57,135140.0,71.0745,71.154,71.0745,71.144,135140.0
2020-06-02 14:50:00,71.58,71.6,71.51,71.51,128820.0,71.154,71.1739,71.0844,71.0844,128820.0
2020-06-02 14:55:00,71.54,71.56,71.48,71.53,77540.0,71.1142,71.1341,71.0546,71.1043,77540.0
2020-06-02 15:00:00,71.54,71.55,71.42,71.42,132480.0,71.1142,71.1242,70.9949,70.9949,132480.0
2020-06-02 15:05:00,71.43,71.44,71.35,71.38,116340.0,71.0049,71.0148,70.9253,70.9552,116340.0
2020-06-02 15:10:00,71.36,71.42,71.31,71.38,120960.0,70.9353,70.9949,70.8856,70.9552,120960.0
2020-06-02 15:15:00,71.42,71.47,71.41,71.44,175420.0,70.9949,71.0446,70.985,71.0148,175420.0
2020-06-02 15:20:00,71.43,71.47,71.33,71.36,146100.0,71.0049,71.0446,70.9055,70.9353,146100.0
2020-06-02 15:25:00,71.39,71.43,71.33,71.4,169640.0,70.9651,71.0049,70.9055,70.975,169640.0
2020-06-02 15:30:00,71.4,71.4,71.33,71.36,83740.0,70.975,70.975,70.9055,70.9353,83740.0
2020-06-02 15:35:00,71.36,71.44,71.36,71.44,171440.0,70.9353,71.0148,70.9353,71.0148,171440.0
2020-06-02 15:40:00,71.45,71.54,71.45,71.52,122240.0,71.0247,71.1142,71.0247,71.0943,122240.0
2020-06-02 15:45:00,71.52,71.55,71.44,71.54,122420.0,71.0943,71.1242,71.0148,71.1142,122420.0
2020-06-02 15:50:00,71.6,71.82,71.57,71.78,398900.0,71.1739,71.3925,71.144,71.3528,398900.0
2020-06-02 15:55:00,71.76,71.97,71.76,71.97,422340.0,71.3329,71.5417,71.3329,71.5417,422340.0
2020-06-03 09:30:00,71.92,72.02,71.64,71.82,645780.0,71.492,71.5914,71.2136,71.3925,645780.0
2020-06-03 09:35:00,71.86,71.92,71.74,71.85,244260.0,71.4323,71.492,71.313,71.4224,244260.0
2020-06-03 09:40:00,71.85,72.13,71.84,71.96,172480.0,71.4224,71.7007,71.4124,71.5317,172480.0
2020-06-03 09:45:00,71.95,71.96,71.83,71.93,159580.0,71.5218,71.5317,71.4025,71.5019,159580.0
2020-06-03 09:50:00,71.97,72.13,71.95,72.03,372480.0,71.5417,71.7007,71.5218,71.6013,372480.0
2020-06-03 09:55:00,72.09,72.25,72.05,72.25,240360.0,71.6609,71.82,71.6212,71.82,240360.0
2020-06-03 10:00:00,72.29,72.33,72.04,72.09,247760.0,71.8597,71.8995,71.6112,71.6609,247760.0
2020-06-03 10:05:00,72.04,72.1,71.94,72.05,270720.0,71.6112,71.6709,71.5118,71.6212,270720.0
2020-06-03 10:10:00,72.09,72.14,71.88,71.92,213060.0,71.6609,71.7106,71.4522,71.492,213060.0
2020-06-03 10:15:00,71.91,71.98,71.87,71.94,191500.0,71.482,71.5516,71.4422,71.5118,191500.0
2020-06-03 10:20:00,71.99,72.01,71.84,71.95,120620.0,71.5615,71.5814,71.4124,71.5218,120620.0
2020-06-03 10:25:00,71.92,71.96,71.83,71.92,205440.0,71.492,71.5317,71.4025,71.492,205440.0
2020-06-03 10:30:00,71.9,72.0,71.88,71.96,154740.0,71.4721,71.5715,71.4522,71.5317,154740.0
2020-06-03 10:35:00,71.98,71.98,71.85,71.85,93400.0,71.5516,71.5516,71.4224,71.4224,93400.0
2020-06-03 10:40:00,71.85,71.89,71.77,71.88,270440.0,71.4224,71.4621,71.3428,71.4522,270440.0
2020-06-03 10:45:00,71.89,71.93,71.84,71.89,122000.0,71.4621,71.5019,71.4124,71.4621,122000.0
2020-06-03 10:50:00,71.88,71.88,71.81,71.85,90000.0,71.4522,71.4522,71.3826,71.4224,90000.0
2020-06-03 10:55:00,71.85,71.88,71.75,71.75,76460.0,71.4224,71.4522,71.323,71.323,76460.0
2020-06-03 11:00:00,71.77,71.82,71.76,71.81,125280.0,71.3428,71.3925,71.3329,71.3826,125280.0
2020-06-03 11:05:00,71.81,71.87,71.76,71.79,198020.0,71.3826,71.4422,71.3329,71.3627,198020.0
2020-06-03 11:10:00,71.77,71.84,71.77,71.83,48000.0,71.3428,71.4124,71.3428,71.4025,48000.0
2020-06-03 11:15:00,71.8,71.9,71.79,71.89,213500.0,71.3727,71.4721,71.3627,71.4621,213500.0
2020-06-03 11:20:00,71.9,71.9,71.83,71.86,179200.0,71.4721,71.4721,71.4025,71.4323,179200.0
2020-06-03 11:25:00,71.82,71.89,71.74,71.74,140100.0,71.3925,71.4621,71.313,71.313,140100.0
2020-06-03 11:30:00,71.75,71.75,71.65,71.75,147360.0,71.323,71.323,71.2236,71.323,147360.0
2020-06-03 11:35:00,71.71,71.74,71.68,71.73,73920.0,71.2832,71.313,71.2534,71.3031,73920.0
2020-06-03 11:40:00,71.71,71.71,71.65,71.65,91860.0,71.2832,71.2832,71.2236,71.2236,91860.0
2020-06-03 11:45:00,71.65,71.69,71.57,71.64,147000.0,71.2236,71.2633,71.144,71.2136,147000.0
2020-06-03 11:50:00,71.67,71.7,71.63,71.69,97840.0,71.2434,71.2733,71.2037,71.2633,97840.0
2020-06-03 11:55:00,71.7,71.72,71.66,71.68,58000.0,71.2733,71.2931,71.2335,71.2534,58000.0
2020-06-03 12:00:00,71.67,71.67,71.57,71.59,106720.0,71.2434,71.2434,71.144,71.1639,106720.0
2020-06-03 12:05:00,71.59,71.62,71.5,71.52,217160.0,71.1639,71.1937,71.0745,71.0943,217160.0
2020-06-03 12:10:00,71.5,71.57,71.49,71.54,117440.0,71.0745,71.144,71.0645,71.1142,117440.0
2020-06-03 12:15:00,71.55,71.55,71.49,71.53,70260.0,71.1242,71.1242,71.0645,71.1043,70260.0
2020-06-03 12:20:00,71.55,71.55,71.51,71.55,68980.0,71.1242,71.1242,71.0844,71.1242,68980.0
2020-06-03 12:25:00,71.54,71.58,71.5,71.58,90200.0,71.1142,71.154,71.0745,71.154,90200.0
2020-06-03 12:30:00,71.6,71.67,71.59,71.63,78160.0,71.1739,71.2434,71.1639,71.2037,78160.0
2020-06-03 12:35:00,71.65,71.75,71.65,71.71,106600.0,71.2236,71.323,71.2236,71.2832,106600.0
2020-06-03 12:40:00,71.71,71.73,71.68,71.72,63960.0,71.2832,71.3031,71.2534,71.2931,63960.0
2020-06-03 12:45:00,71.73,71.74,71.63,71.68,108400.0,71.3031,71.313,71.2037,71.2534,108400.0
2020-06-03 12:50:00,71.65,71.67,71.63,71.63,28000.0,71.2236,71.2434,71.2037,71.2037,28000.0
2020-06-03 12:55:00,71.67,71.73,71.65,71.65,87540.0,71.2434,71.3031,71.2236,71.2236,87540.0
2020-06-03 13:00:00,71.63,71.67,71.58,71.64,114280.0,71.2037,71.2434,71.154,71.2136,114280.0
2020-06-03 13:05:00,71.65,71.75,71.6,71.75,158500.0,71.2236,71.323,71.1739,71.323,158500.0
2020-06-03 13:10:00,71.73,71.75,71.69,71.75,141720.0,71.3031,71.323,71.2633,71.323,141720.0
2020-06-03 13:15:00,71.75,71.75,71.7,71.71,98480.0,71.323,71.323,71.2733,71.2832,98480.0
2020-06-03 13:20:00,71.71,71.73,71.65,71.69,87120.0,71.2832,71.3031,71.2236,71.2633,87120.0
2020-06-03 13:25:00,71.69,71.71,71.6,71.61,111260.0,71.2633,71.2832,71.1739,71.1838,111260.0
2020-06-03 13:30:00,71.62,71.64,71.56,71.57,106420.0,71.1937,71.2136,71.1341,71.144,106420.0
2020-06-03 13:35:00,71.57,71.61,71.53,71.56,96180.0,71.144,71.1838,71.1043,71.1341,96180.0
2020-06-03 13:40:00,71.55,71.61,71.55,71.56,91960.0,71.1242,71.1838,71.1242,71.1341,91960.0
2020-06-03 13:45:00,71.58,71.58,71.53,71.53,78200.0,71.154,71.154,71.1043,71.1043,78200.0
2020-06-03 13:50:00,71.52,71.57,71.51,71.57,36000.0,71.0943,71.144,71.0844,71.144,36000.0
2020-06-03 13:55:00,71.54,71.64,71.53,71.61,99600.0,71.1142,71.2136,71.1043,71.1838,99600.0
2020-06-03 14:00:00,71.61,71.75,71.61,71.75,421760.0,71.1838,71.323,71.1838,71.323,421760.0
2020-06-03 14:05:00,71.76,71.79,71.72,71.78,80000.0,71.3329,71.3627,71.2931,71.3528,80000.0
2020-06-03 14:10:00,71.79,71.82,71.76,71.76,64000.0,71.3627,71.3925,71.3329,71.3329,64000.0
2020-06-03 14:15:00,71.78,71.78,71.7,71.77,122060.0,71.3528,71.3528,71.2733,71.3428,122060.0
2020-06-03 14:20:00,71.76,71.83,71.76,71.83,126140.0,71.3329,71.4025,71.3329,71.4025,126140.0
2020-06-03 14:25:00,71.81,71.81,71.68,71.7,121320.0,71.3826,71.3826,71.2534,71.2733,121320.0
2020-06-03 14:30:00,71.7,71.76,71.68,71.74,86180.0,71.2733,71.3329,71.2534,71.313,86180.0
2020-06-03 14:35:00,71.75,71.81,71.75,71.8,87520.0,71.323,71.3826,71.323,71.3727,87520.0
2020-06-03 14:40:00,71.81,71.9,71.8,71.89,111460.0,71.3826,71.4721,71.3727,71.4621,111460.0
2020-06-03 14:45:00,71.91,71.92,71.88,71.9,112300.0,71.482,71.492,71.4522,71.4721,112300.0
2020-06-03 14:50:00,71.92,71.98,71.9,71.92,97800.0,71.492,71.5516,71.4721,71.492,97800.0
2020-06-03 14:55:00,71.93,71.96,71.9,71.9,102460.0,71.5019,71.5317,71.4721,71.4721,102460.0
2020-06-03 15:00:00,71.9,71.9,71.77,71.82,110800.0,71.4721,71.4721,71.3428,71.3925,110800.0
2020-06-03 15:05:00,71.82,71.87,71.81,71.84,55340.0,71.3925,71.4422,71.3826,71.4124,55340.0
2020-06-03 15:10:00,71.87,71.94,71.85,71.93,115780.0,71.4422,71.5118,71.4224,71.5019,115780.0
2020-06-03 15:15:00,71.91,71.92,71.84,71.88,51840.0,71.482,71.492,71.4124,71.4522,51840.0
2020-06-03 15:20:00,71.87,71.96,71.84,71.95,168640.0,71.4422,71.5317,71.4124,71.5218,168640.0
2020-06-03 15:25:00,71.94,71.99,71.92,71.93,192340.0,71.5118,71.5615,71.492,71.5019,192340.0
2020-06-03 15:30:00,71.92,71.92,71.87,71.88,113820.0,71.492,71.492,71.4422,71.4522,113820.0
2020-06-03 15:35:00,71.89,71.93,71.87,71.9,130420.0,71.4621,71.5019,71.4422,71.4721,130420.0
2020-06-03 15:40:00,71.92,72.01,71.89,71.99,203920.0,71.492,71.5814,71.4621,71.5615,203920.0
2020-06-03 15:45:00,71.99,72.02,71.91,71.97,240500.0,71.5615,71.5914,71.482,71.5417,240500.0
2020-06-03 15:50:00,72.01,72.09,71.58,71.69,861200.0,71.5814,71.6609,71.154,71.2633,861200.0
2020-06-03 15:55:00,71.69,71.84,71.67,71.82,737900.0,71.2633,71.4124,71.2434,71.3925,737900.0
2020-06-04 09:30:00,71.53,71.55,71.33,71.44,909240.0,71.1043,71.1242,70.9055,71.0148,909240.0
2020-06-04 09:35:00,71.45,71.52,71.26,71.51,311520.0,71.0247,71.0943,70.8359,71.0844,311520.0
2020-06-04 09:40:00,71.54,71.71,71.54,71.62,285100.0,71.1142,71.2832,71.1142,71.1937,285100.0
2020-06-04 09:45:00,71.64,71.85,71.6,71.8,311660.0,71.2136,71.4224,71.1739,71.3727,311660.0
2020-06-04 09:50:00,71.82,71.95,71.8,71.85,228340.0,71.3925,71.5218,71.3727,71.4224,228340.0
2020-06-04 09:55:00,71.88,71.9,71.71,71.73,127760.0,71.4522,71.4721,71.2832,71.3031,127760.0
2020-06-04 10:00:00,71.7,71.83,71.63,71.67,239000.0,71.2733,71.4025,71.2037,71.2434,239000.0
2020-06-04 10:05:00,71.69,71.73,71.6,71.72,112500.0,71.2633,71.3031,71.1739,71.2931,112500.0
2020-06-04 10:10:00,71.72,71.85,71.65,71.68,278540.0,71.2931,71.4224,71.2236,71.2534,278540.0
2020-06-04 10:15:00,71.7,71.82,71.7,71.72,204000.0,71.2733,71.3925,71.2733,71.2931,204000.0
2020-06-04 10:20:00,71.72,71.73,71.62,71.62,166680.0,71.2931,71.3031,71.1937,71.1937,166680.0
2020-06-04 10:25:00,71.61,71.68,71.57,71.65,161200.0,71.1838,71.2534,71.144,71.2236,161200.0
2020-06-04 10:30:00,71.62,71.7,71.57,71.66,167000.0,71.1937,71.2733,71.144,71.2335,167000.0
2020-06-04 10:35:00,71.62,71.64,71.59,71.62,134720.0,71.1937,71.2136,71.1639,71.1937,134720.0
2020-06-04 10:40:00,71.61,71.62,71.45,71.47,255880.0,71.1838,71.1937,71.0247,71.0446,255880.0
2020-06-04 10:45:00,71.47,71.53,71.38,71.49,254480.0,71.0446,71.1043,70.9552,71.0645,254480.0
2020-06-04 10:50:00,71.52,71.54,71.44,71.53,117720.0,71.0943,71.1142,71.0148,71.1043,117720.0
2020-06-04 10:55:00,71.51,71.53,71.39,71.4,168380.0,71.0844,71.1043,70.9651,70.975,168380.0
2020-06-04 11:00:00,71.4,71.4,71.29,71.35,210260.0,70.975,70.975,70.8657,70.9253,210260.0
2020-06-04 11:05:00,71.33,71.38,71.29,71.29,169280.0,70.9055,70.9552,70.8657,70.8657,169280.0
2020-06-04 11:10:00,71.29,71.29,71.08,71.19,296920.0,70.8657,70.8657,70.6569,70.7663,296920.0
2020-06-04 11:15:00,71.18,71.18,70.9,70.95,367400.0,70.7564,70.7564,70.478,70.5277,367400.0
2020-06-04 11:20:00,70.93,71.03,70.93,70.98,169500.0,70.5078,70.6072,70.5078,70.5575,169500.0
2020-06-04 11:25:00,70.98,71.01,70.89,70.97,245340.0,70.5575,70.5874,70.4681,70.5476,245340.0
2020-06-04 11:30:00,70.95,71.07,70.91,71.01,289820.0,70.5277,70.647,70.488,70.5874,289820.0
2020-06-04 11:35:00,71.01,71.02,70.89,70.97,131920.0,70.5874,70.5973,70.4681,70.5476,131920.0
2020-06-04 11:40:00,70.96,71.01,70.86,70.86,272960.0,70.5377,70.5874,70.4383,70.4383,272960.0
2020-06-04 11:45:00,70.87,70.95,70.82,70.94,208020.0,70.4482,70.5277,70.3985,70.5178,208020.0
2020-06-04 11:50:00,70.93,70.99,70.88,70.96,89460.0,70.5078,70.5675,70.4581,70.5377,89460.0
2020-06-04 11:55:00,70.93,70.97,70.85,70.88,114440.0,70.5078,70.5476,70.4283,70.4581,114440.0
2020-06-04 12:00:00,70.85,70.94,70.85,70.9,90880.0,70.4283,70.5178,70.4283,70.478,90880.0
2020-06-04 12:05:00,70.93,71.0,70.91,70.97,104100.0,70.5078,70.5774,70.488,70.5476,104100.0
2020-06-04 12:10:00,70.98,70.98,70.85,70.85,232180.0,70.5575,70.5575,70.4283,70.4283,232180.0
2020-06-04 12:15:00,70.84,71.0,70.84,70.99,56000.0,70.4184,70.5774,70.4184,70.5675,56000.0
2020-06-04 12:20:00,70.99,71.08,70.99,71.05,73860.0,70.5675,70.6569,70.5675,70.6271,73860.0
2020-06-04 12:25:00,71.05,71.05,71.01,71.05,130320.0,70.6271,70.6271,70.5874,70.6271,130320.0
2020-06-04 12:30:00,70.97,70.97,70.79,70.8,198560.0,70.5476,70.5476,70.3687,70.3786,198560.0
2020-06-04 12:35:00,70.78,70.81,70.71,70.75,184600.0,70.3587,70.3886,70.2892,70.3289,184600.0
2020-06-04 12:40:00,70.73,70.85,70.72,70.81,107860.0,70.309,70.4283,70.2991,70.3886,107860.0
2020-06-04 12:45:00,70.71,70.8,70.71,70.8,89200.0,70.2892,70.3786,70.2892,70.3786,89200.0
2020-06-04 12:50:00,70.82,70.89,70.8,70.86,152120.0,70.3985,70.4681,70.3786,70.4383,152120.0
2020-06-04 12:55:00,70.86,70.86,70.74,70.74,71940.0,70.4383,70.4383,70.319,70.319,71940.0
2020-06-04 13:00:00,70.76,70.83,70.76,70.81,84000.0,70.3389,70.4084,70.3389,70.3886,84000.0
2020-06-04 13:05:00,70.79,70.87,70.76,70.87,144040.0,70.3687,70.4482,70.3389,70.4482,144040.0
2020-06-04 13:10:00,70.85,70.85,70.77,70.8,83260.0,70.4283,70.4283,70.3488,70.3786,83260.0
2020-06-04 13:15:00,70.79,70.81,70.78,70.81,77200.0,70.3687,70.3886,70.3587,70.3886,77200.0
2020-06-04 13:20:00,70.78,70.8,70.75,70.76,157500.0,70.3587,70.3786,70.3289,70.3389,157500.0
2020-06-04 13:25:00,70.76,70.78,70.71,70.71,125060.0,70.3389,70.3587,70.2892,70.2892,125060.0
2020-06-04 13:30:00,70.74,70.79,70.74,70.75,58700.0,70.319,70.3687,70.319,70.3289,58700.0
2020-06-04 13:35:00,70.81,70.81,70.76,70.81,48000.0,70.3886,70.3886,70.3389,70.3886,48000.0
2020-06-04 13:40:00,70.84,70.92,70.81,70.91,83400.0,70.4184,70.4979,70.3886,70.488,83400.0
2020-06-04 13:45:00,70.95,71.02,70.92,71.02,172240.0,70.5277,70.5973,70.4979,70.5973,172240.0
2020-06-04 13:50:00,71.0,71.01,70.95,70.96,99560.0,70.5774,70.5874,70.5277,70.5377,99560.0
2020-06-04 13:55:00,70.96,71.04,70.91,70.99,123300.0,70.5377,70.6172,70.488,70.5675,123300.0
2020-06-04 14:00:00,70.99,71.06,70.98,71.05,68100.0,70.5675,70.6371,70.5575,70.6271,68100.0
2020-06-04 14:05:00,71.05,71.05,70.96,70.96,93120.0,70.6271,70.6271,70.5377,70.5377,93120.0
2020-06-04 14:10:00,70.97,70.98,70.9,70.98,157660.0,70.5476,70.5575,70.478,70.5575,157660.0
2020-06-04 14:15:00,70.98,71.01,70.92,70.95,83220.0,70.5575,70.5874,70.4979,70.5277,83220.0
2020-06-04 14:20:00,70.95,70.95,70.88,70.91,61120.0,70.5277,70.5277,70.4581,70.488,61120.0
2020-06-04 14:25:00,70.91,70.96,70.89,70.93,87580.0,70.488,70.5377,70.4681,70.5078,87580.0
2020-06-04 14:30:00,70.93,70.93,70.8,70.82,168860.0,70.5078,70.5078,70.3786,70.3985,168860.0
2020-06-04 14:35:00,70.83,70.88,70.76,70.78,89240.0,70.4084,70.4581,70.3389,70.3587,89240.0
2020-06-04 14:40:00,70.78,70.79,70.68,70.69,170340.0,70.3587,70.3687,70.2593,70.2693,170340.0
2020-06-04 14:45:00,70.7,70.73,70.67,70.7,102000.0,70.2792,70.309,70.2494,70.2792,102000.0
2020-06-04 14:50:00,70.68,70.69,70.62,70.63,217800.0,70.2593,70.2693,70.1997,70.2096,217800.0
2020-06-04 14:55:00,70.65,70.65,70.5,70.53,188060.0,70.2295,70.2295,70.0804,70.1102,188060.0
2020-06-04 15:00:00,70.51,70.67,70.51,70.56,148700.0,70.0903,70.2494,70.0903,70.14,148700.0
2020-06-04 15:05:00,70.56,70.6,70.41,70.45,124000.0,70.14,70.1798,69.9909,70.0307,124000.0
2020-06-04 15:10:00,70.46,70.53,70.41,70.48,139440.0,70.0406,70.1102,69.9909,70.0605,139440.0
2020-06-04 15:15:00,70.48,70.63,70.43,70.63,191040.0,70.0605,70.2096,70.0108,70.2096,191040.0
2020-06-04 15:20:00,70.6,70.64,70.52,70.56,141500.0,70.1798,70.2196,70.1003,70.14,141500.0
2020-06-04 15:25:00,70.58,70.6,70.49,70.52,110920.0,70.1599,70.1798,70.0705,70.1003,110920.0
2020-06-04 15:30:00,70.51,70.58,70.48,70.54,197760.0,70.0903,70.1599,70.0605,70.1202,197760.0
2020-06-04 15:35:00,70.52,70.53,70.41,70.45,271240.0,70.1003,70.1102,69.9909,70.0307,271240.0
2020-06-04 15:40:00,70.42,70.49,70.39,70.46,266540.0,70.0009,70.0705,69.9711,70.0406,266540.0
2020-06-04 15:45:00,70.45,70.48,70.4,70.44,271980.0,70.0307,70.0605,69.981,70.0208,271980.0
2020-06-04 15:50:00,70.46,70.51,70.24,70.49,1022220.0,70.0406,70.0903,69.8219,70.0705,1022220.0
2020-06-04 15:55:00,70.5,70.64,70.38,70.64,820260.0,70.0804,70.2196,69.9611,70.2196,820260.0
2020-06-05 09:30:00,70.66,70.72,70.3,70.5,1026920.0,70.2394,70.2991,69.8816,70.0804,1026920.0
2020-06-05 09:35:00,70.55,70.85,70.53,70.77,467560.0,70.1301,70.4283,70.1102,70.3488,467560.0
2020-06-05 09:40:00,70.8,71.05,70.76,71.01,182540.0,70.3786,70.6271,70.3389,70.5874,182540.0
2020-06-05 09:45:00,71.07,71.36,71.01,71.36,416000.0,70.647,70.9353,70.5874,70.9353,416000.0
2020-06-05 09:50:00,71.36,71.4,71.2,71.33,200020.0,70.9353,70.975,70.7762,70.9055,200020.0
2020-06-05 09:55:00,71.32,71.4,71.21,71.4,249520.0,70.8955,70.975,70.7862,70.975,249520.0
2020-06-05 10:00:00,71.38,71.4,71.2,71.34,322620.0,70.9552,70.975,70.7762,70.9154,322620.0
2020-06-05 10:05:00,71.35,71.45,71.15,71.17,370020.0,70.9253,71.0247,70.7265,70.7464,370020.0
2020-06-05 10:10:00,71.2,71.42,71.2,71.39,310180.0,70.7762,70.9949,70.7762,70.9651,310180.0
2020-06-05 10:15:00,71.38,71.44,71.29,71.39,196100.0,70.9552,71.0148,70.8657,70.9651,196100.0
2020-06-05 10:20:00,71.41,71.51,71.37,71.51,580100.0,70.985,71.0844,70.9452,71.0844,580100.0
2020-06-05 10:25:00,71.51,71.56,71.44,71.56,159540.0,71.0844,71.1341,71.0148,71.1341,159540.0
2020-06-05 10:30:00,71.57,71.63,71.52,71.58,185080.0,71.144,71.2037,71.0943,71.154,185080.0
2020-06-05 10:35:00,71.59,71.7,71.55,71.64,311260.0,71.1639,71.2733,71.1242,71.2136,311260.0
2020-06-05 10:40:00,71.63,71.69,71.6,71.62,128560.0,71.2037,71.2633,71.1739,71.1937,128560.0
2020-06-05 10:45:00,71.58,71.65,71.46,71.46,219700.0,71.154,71.2236,71.0347,71.0347,219700.0
2020-06-05 10:50:00,71.49,71.64,71.43,71.62,162620.0,71.0645,71.2136,71.0049,71.1937,162620.0
2020-06-05 10:55:00,71.62,71.67,71.55,71.56,207860.0,71.1937,71.2434,71.1242,71.1341,207860.0
2020-06-05 11:00:00,71.56,71.61,71.49,71.57,221020.0,71.1341,71.1838,71.0645,71.144,221020.0
2020-06-05 11:05:00,71.57,71.61,71.43,71.47,152680.0,71.144,71.1838,71.0049,71.0446,152680.0
2020-06-05 11:10:00,71.49,71.55,71.46,71.49,78420.0,71.0645,71.1242,71.0347,71.0645,78420.0
2020-06-05 11:15:00,71.46,71.54,71.37,71.53,139320.0,71.0347,71.1142,70.9452,71.1043,139320.0
2020-06-05 11:20:00,71.54,71.72,71.47,71.72,340960.0,71.1142,71.2931,71.0446,71.2931,340960.0
2020-06-05 11:25:00,71.75,71.77,71.58,71.72,198700.0,71.323,71.3428,71.154,71.2931,198700.0
2020-06-05 11:30:00,71.73,71.88,71.72,71.82,182020.0,71.3031,71.4522,71.2931,71.3925,182020.0
2020-06-05 11:35:00,71.81,71.85,71.73,71.79,151120.0,71.3826,71.4224,71.3031,71.3627,151120.0
2020-06-05 11:40:00,71.76,71.82,71.68,71.82,219700.0,71.3329,71.3925,71.2534,71.3925,219700.0
2020-06-05 11:45:00,71.85,71.97,71.82,71.95,234020.0,71.4224,71.5417,71.3925,71.5218,234020.0
2020-06-05 11:50:00,71.96,72.04,71.88,71.91,221160.0,71.5317,71.6112,71.4522,71.482,221160.0
2020-06-05 11:55:00,71.92,71.96,71.87,71.92,128760.0,71.492,71.5317,71.4422,71.492,128760.0
2020-06-05 12:00:00,71.94,72.03,71.9,72.02,128800.0,71.5118,71.6013,71.4721,71.5914,128800.0
2020-06-05 12:05:00,72.03,72.12,72.03,72.05,335320.0,71.6013,71.6908,71.6013,71.6212,335320.0
2020-06-05 12:10:00,72.07,72.17,72.05,72.08,202720.0,71.6411,71.7405,71.6212,71.651,202720.0
2020-06-05 12:15:00,72.05,72.15,71.9,71.94,149280.0,71.6212,71.7206,71.4721,71.5118,149280.0
2020-06-05 12:20:00,71.96,72.08,71.93,72.05,126720.0,71.5317,71.651,71.5019,71.6212,126720.0
2020-06-05 12:25:00,72.05,72.1,72.02,72.09,184500.0,71.6212,71.6709,71.5914,71.6609,184500.0
2020-06-05 12:30:00,72.09,72.22,72.06,72.14,252640.0,71.6609,71.7902,71.6311,71.7106,252640.0
2020-06-05 12:35:00,72.15,72.15,72.06,72.1,100860.0,71.7206,71.7206,71.6311,71.6709,100860.0
2020-06-05 12:40:00,72.09,72.1,72.0,72.04,124820.0,71.6609,71.6709,71.5715,71.6112,124820.0
2020-06-05 12:45:00,72.04,72.13,72.02,72.12,114820.0,71.6112,71.7007,71.5914,71.6908,114820.0
2020-06-05 12:50:00,72.15,72.15,72.02,72.03,119060.0,71.7206,71.7206,71.5914,71.6013,119060.0
2020-06-05 12:55:00,72.0,72.1,71.96,72.1,108500.0,71.5715,71.6709,71.5317,71.6709,108500.0
2020-06-05 13:00:00,72.1,72.1,71.97,72.07,121240.0,71.6709,71.6709,71.5417,71.6411,121240.0
2020-06-05 13:05:00,72.09,72.1,72.04,72.08,76600.0,71.6609,71.6709,71.6112,71.651,76600.0
2020-06-05 13:10:00,72.06,72.1,72.03,72.06,96480.0,71.6311,71.6709,71.6013,71.6311,96480.0
2020-06-05 13:15:00,72.07,72.16,72.05,72.16,46360.0,71.6411,71.7305,71.6212,71.7305,46360.0
2020-06-05 13:20:00,72.14,72.25,72.11,72.25,131440.0,71.7106,71.82,71.6808,71.82,131440.0
2020-06-05 13:25:00,72.25,72.25,71.8,72.02,617460.0,71.82,71.82,71.3727,71.5914,617460.0
2020-06-05 13:30:00,71.98,72.02,71.81,71.85,199140.0,71.5516,71.5914,71.3826,71.4224,199140.0
2020-06-05 13:35:00,71.83,71.93,71.8,71.83,162680.0,71.4025,71.5019,71.3727,71.4025,162680.0
2020-06-05 13:40:00,71.85,71.85,71.73,71.73,145780.0,71.4224,71.4224,71.3031,71.3031,145780.0
2020-06-05 13:45:00,71.71,71.83,71.71,71.74,163860.0,71.2832,71.4025,71.2832,71.313,163860.0
2020-06-05 13:50:00,71.78,71.84,71.73,71.76,117600.0,71.3528,71.4124,71.3031,71.3329,117600.0
2020-06-05 13:55:00,71.76,71.79,71.66,71.67,178860.0,71.3329,71.3627,71.2335,71.2434,178860.0
2020-06-05 14:00:00,71.66,71.79,71.66,71.79,155500.0,71.2335,71.3627,71.2335,71.3627,155500.0
2020-06-05 14:05:00,71.75,71.75,71.64,71.64,83800.0,71.323,71.323,71.2136,71.2136,83800.0
2020-06-05 14:10:00,71.67,71.72,71.64,71.68,80600.0,71.2434,71.2931,71.2136,71.2534,80600.0
2020-06-05 14:15:00,71.68,71.8,71.68,71.78,123320.0,71.2534,71.3727,71.2534,71.3528,123320.0
2020-06-05 14:20:00,71.76,71.92,71.76,71.92,120180.0,71.3329,71.492,71.3329,71.492,120180.0
2020-06-05 14:25:00,71.92,72.0,71.89,71.96,149460.0,71.492,71.5715,71.4621,71.5317,149460.0
2020-06-05 14:30:00,72.0,72.03,71.93,71.94,136280.0,71.5715,71.6013,71.5019,71.5118,136280.0
2020-06-05 14:35:00,71.94,72.01,71.8,72.01,76000.0,71.5118,71.5814,71.3727,71.5814,76000.0
2020-06-05 14:40:00,72.01,72.09,72.01,72.08,95680.0,71.5814,71.6609,71.5814,71.651,95680.0
2020-06-05 14:45:00,72.09,72.17,72.06,72.1,118040.0,71.6609,71.7405,71.6311,71.6709,118040.0
2020-06-05 14:50:00,72.07,72.14,72.03,72.04,180100.0,71.6411,71.7106,71.6013,71.6112,180100.0
2020-06-05 14:55:00,72.05,72.09,72.01,72.02,100500.0,71.6212,71.6609,71.5814,71.5914,100500.0
2020-06-05 15:00:00,72.02,72.07,71.96,71.98,121980.0,71.5914,71.6411,71.5317,71.5516,121980.0
2020-06-05 15:05:00,71.99,71.99,71.85,71.89,144040.0,71.5615,71.5615,71.4224,71.4621,144040.0
2020-06-05 15:10:00,71.91,71.93,71.86,71.92,104660.0,71.482,71.5019,71.4323,71.492,104660.0
2020-06-05 15:15:00,71.94,71.96,71.78,71.92,216720.0,71.5118,71.5317,71.3528,71.492,216720.0
2020-06-05 15:20:00,71.92,72.03,71.86,72.02,214460.0,71.492,71.6013,71.4323,71.5914,214460.0
2020-06-05 15:25:00,72.0,72.14,72.0,72.09,177740.0,71.5715,71.7106,71.5715,71.6609,177740.0
2020-06-05 15:30:00,72.08,72.12,72.03,72.06,194260.0,71.651,71.6908,71.6013,71.6311,194260.0
2020-06-05 15:35:00,72.06,72.07,71.87,71.9,215360.0,71.6311,71.6411,71.4422,71.4721,215360.0
2020-06-05 15:40:00,71.89,71.97,71.85,71.88,179800.0,71.4621,71.5417,71.4224,71.4522,179800.0
2020-06-05 15:45:00,71.85,71.86,71.66,71.68,309100.0,71.4224,71.4323,71.2335,71.2534,309100.0
2020-06-05 15:50:00,71.73,71.78,71.58,71.75,559440.0,71.3031,71.3528,71.154,71.323,559440.0
2020-06-05 15:55:00,71.74,71.92,71.73,71.92,685840.0,71.313,71.492,71.3031,71.492,685840.0
2020-06-08 09:30:00,71.26,71.58,71.12,71.52,1201560.0,70.8359,71.154,70.6967,71.0943,1201560.0
2020-06-08 09:35:00,71.48,71.71,71.44,71.44,318800.0,71.0546,71.2832,71.0148,71.0148,318800.0
2020-06-08 09:40:00,71.41,71.58,71.36,71.47,210820.0,70.985,71.154,70.9353,71.0446,210820.0
2020-06-08 09:45:00,71.45,71.55,71.36,71.41,500400.0,71.0247,71.1242,70.9353,70.985,500400.0
2020-06-08 09:50:00,71.38,71.51,71.34,71.45,360260.0,70.9552,71.0844,70.9154,71.0247,360260.0
2020-06-08 09:55:00,71.4,71.48,71.34,71.45,141540.0,70.975,71.0546,70.9154,71.0247,141540.0
2020-06-08 10:00:00,71.46,71.5,71.3,71.3,320340.0,71.0347,71.0745,70.8756,70.8756,320340.0
2020-06-08 10:05:00,71.29,71.32,71.18,71.21,249840.0,70.8657,70.8955,70.7564,70.7862,249840.0
2020-06-08 10:10:00,71.16,71.33,71.16,71.33,144380.0,70.7365,70.9055,70.7365,70.9055,144380.0
2020-06-08 10:15:00,71.34,71.39,71.23,71.34,170100.0,70.9154,70.9651,70.8061,70.9154,170100.0
2020-06-08 10:20:00,71.36,71.52,71.27,71.51,139060.0,70.9353,71.0943,70.8458,71.0844,139060.0
2020-06-08 10:25:00,71.5,71.66,71.45,71.63,105160.0,71.0745,71.2335,71.0247,71.2037,105160.0
2020-06-08 10:30:00,71.66,71.66,71.55,71.65,201460.0,71.2335,71.2335,71.1242,71.2236,201460.0
2020-06-08 10:35:00,71.66,71.77,71.65,71.74,188380.0,71.2335,71.3428,71.2236,71.313,188380.0
2020-06-08 10:40:00,71.76,71.81,71.74,71.81,112000.0,71.3329,71.3826,71.313,71.3826,112000.0
2020-06-08 10:45:00,71.82,71.85,71.72,71.72,133960.0,71.3925,71.4224,71.2931,71.2931,133960.0
2020-06-08 10:50:00,71.76,71.91,71.76,71.86,93920.0,71.3329,71.482,71.3329,71.4323,93920.0
2020-06-08 10:55:00,71.86,71.86,71.69,71.74,149240.0,71.4323,71.4323,71.2633,71.313,149240.0
2020-06-08 11:00:00,71.77,71.85,71.77,71.85,93820.0,71.3428,71.4224,71.3428,71.4224,93820.0
2020-06-08 11:05:00,71.87,71.91,71.77,71.78,145580.0,71.4422,71.482,71.3428,71.3528,145580.0
2020-06-08 11:10:00,71.81,71.88,71.77,71.8,103140.0,71.3826,71.4522,71.3428,71.3727,103140.0
2020-06-08 11:15:00,71.82,71.85,71.74,71.75,107420.0,71.3925,71.4224,71.313,71.323,107420.0
2020-06-08 11:20:00,71.75,71.88,71.74,71.81,111400.0,71.323,71.4522,71.313,71.3826,111400.0
2020-06-08 11:25:00,71.82,71.89,71.82,71.88,50000.0,71.3925,71.4621,71.3925,71.4522,50000.0
2020-06-08 11:30:00,71.95,71.95,71.81,71.81,170680.0,71.5218,71.5218,71.3826,71.3826,170680.0
2020-06-08 11:35:00,71.8,71.8,71.71,71.71,126880.0,71.3727,71.3727,71.2832,71.2832,126880.0
2020-06-08 11:40:00,71.71,71.84,71.71,71.79,134760.0,71.2832,71.4124,71.2832,71.3627,134760.0
2020-06-08 11:45:00,71.88,71.98,71.88,71.98,59540.0,71.4522,71.5516,71.4522,71.5516,59540.0
2020-06-08 11:50:00,71.97,71.98,71.81,71.86,142000.0,71.5417,71.5516,71.3826,71.4323,142000.0
2020-06-08 11:55:00,71.85,71.88,71.83,71.85,81360.0,71.4224,71.4522,71.4025,71.4224,81360.0
2020-06-08 12:00:00,71.88,71.89,71.83,71.85,84320.0,71.4522,71.4621,71.4025,71.4224,84320.0
2020-06-08 12:05:00,71.83,71.88,71.83,71.86,20000.0,71.4025,71.4522,71.4025,71.4323,20000.0
2020-06-08 12:10:00,71.85,71.88,71.73,71.73,207900.0,71.4224,71.4522,71.3031,71.3031,207900.0
2020-06-08 12:15:00,71.73,71.77,71.7,71.77,140600.0,71.3031,71.3428,71.2733,71.3428,140600.0
2020-06-08 12:20:00,71.77,71.79,71.75,71.75,65500.0,71.3428,71.3627,71.323,71.323,65500.0
2020-06-08 12:25:00,71.76,71.76,71.7,71.71,101000.0,71.3329,71.3329,71.2733,71.2832,101000.0
2020-06-08 12:30:00,71.65,71.78,71.65,71.75,72000.0,71.2236,71.3528,71.2236,71.323,72000.0
2020-06-08 12:35:00,71.75,71.75,71.67,71.71,47400.0,71.323,71.323,71.2434,71.2832,47400.0
2020-06-08 12:40:00,71.73,71.83,71.73,71.82,50000.0,71.3031,71.4025,71.3031,71.3925,50000.0
2020-06-08 12:45:00,71.8,71.8,71.72,71.74,77140.0,71.3727,71.3727,71.2931,71.313,77140.0
2020-06-08 12:50:00,71.76,71.76,71.69,71.7,451140.0,71.3329,71.3329,71.2633,71.2733,451140.0
2020-06-08 12:55:00,71.71,71.74,71.66,71.72,60000.0,71.2832,71.313,71.2335,71.2931,60000.0
2020-06-08 13:00:00,71.74,71.74,71.62,71.63,174120.0,71.313,71.313,71.1937,71.2037,174120.0
2020-06-08 13:05:00,71.63,71.67,71.63,71.67,82000.0,71.2037,71.2434,71.2037,71.2434,82000.0
2020-06-08 13:10:00,71.69,71.73,71.67,71.7,140660.0,71.2633,71.3031,71.2434,71.2733,140660.0
2020-06-08 13:15:00,71.71,71.75,71.68,71.68,61860.0,71.2832,71.323,71.2534,71.2534,61860.0
2020-06-08 13:20:00,71.7,71.74,71.62,71.64,76000.0,71.2733,71.313,71.1937,71.2136,76000.0
2020-06-08 13:25:00,71.63,71.71,71.63,71.69,52000.0,71.2037,71.2832,71.2037,71.2633,52000.0
2020-06-08 13:30:00,71.7,71.78,71.66,71.75,108000.0,71.2733,71.3528,71.2335,71.323,108000.0
2020-06-08 13:35:00,71.78,71.82,71.72,71.81,95800.0,71.3528,71.3925,71.2931,71.3826,95800.0
2020-06-08 13:40:00,71.82,71.83,71.76,71.78,102060.0,71.3925,71.4025,71.3329,71.3528,102060.0
2020-06-08 13:45:00,71.79,71.82,71.78,71.8,69760.0,71.3627,71.3925,71.3528,71.3727,69760.0
2020-06-08 13:50:00,71.83,71.83,71.77,71.78,100360.0,71.4025,71.4025,71.3428,71.3528,100360.0
2020-06-08 13:55:00,71.77,71.88,71.77,71.85,96000.0,71.3428,71.4522,71.3428,71.4224,96000.0
2020-06-08 14:00:00,71.85,71.95,71.83,71.95,164940.0,71.4224,71.5218,71.4025,71.5218,164940.0
2020-06-08 14:05:00,71.93,71.95,71.91,71.95,93720.0,71.5019,71.5218,71.482,71.5218,93720.0
2020-06-08 14:10:00,71.95,72.0,71.94,71.98,80240.0,71.5218,71.5715,71.5118,71.5516,80240.0
2020-06-08 14:15:00,71.99,72.0,71.92,71.95,137960.0,71.5615,71.5715,71.492,71.5218,137960.0
2020-06-08 14:20:00,71.94,72.03,71.93,72.03,160300.0,71.5118,71.6013,71.5019,71.6013,160300.0
2020-06-08 14:25:00,72.02,72.03,71.98,72.03,110440.0,71.5914,71.6013,71.5516,71.6013,110440.0
2020-06-08 14:30:00,72.01,72.01,71.9,71.95,121840.0,71.5814,71.5814,71.4721,71.5218,121840.0
2020-06-08 14:35:00,71.96,72.05,71.96,72.05,89160.0,71.5317,71.6212,71.5317,71.6212,89160.0
2020-06-08 14:40:00,72.05,72.05,71.9,71.9,191760.0,71.6212,71.6212,71.4721,71.4721,191760.0
2020-06-08 14:45:00,71.95,72.0,71.93,71.95,131380.0,71.5218,71.5715,71.5019,71.5218,131380.0
2020-06-08 14:50:00,71.95,71.99,71.92,71.96,120420.0,71.5218,71.5615,71.492,71.5317,120420.0
2020-06-08 14:55:00,71.95,71.98,71.95,71.97,58000.0,71.5218,71.5516,71.5218,71.5417,58000.0
2020-06-08 15:00:00,71.96,72.04,71.95,71.97,187300.0,71.5317,71.6112,71.5218,71.5417,187300.0
2020-06-08 15:05:00,71.98,72.03,71.94,71.94,120000.0,71.5516,71.6013,71.5118,71.5118,120000.0
2020-06-08 15:10:00,71.93,71.98,71.91,71.91,112020.0,71.5019,71.5516,71.482,71.482,112020.0
2020-06-08 15:15:00,71.91,71.91,71.83,71.86,94540.0,71.482,71.482,71.4025,71.4323,94540.0
2020-06-08 15:20:00,71.86,71.95,71.86,71.9,120140.0,71.4323,71.5218,71.4323,71.4721,120140.0
2020-06-08 15:25:00,71.9,71.94,71.9,71.9,110880.0,71.4721,71.5118,71.4721,71.4721,110880.0
2020-06-08 15:30:00,71.9,71.99,71.88,71.92,158520.0,71.4721,71.5615,71.4522,71.492,158520.0
2020-06-08 15:35:00,71.92,72.0,71.92,71.96,211520.0,71.492,71.5715,71.492,71.5317,211520.0
2020-06-08 15:40:00,71.95,72.05,71.95,72.01,149080.0,71.5218,71.6212,71.5218,71.5814,149080.0
2020-06-08 15:45:00,71.99,72.08,71.99,72.04,175940.0,71.5615,71.651,71.5615,71.6112,175940.0
2020-06-08 15:50:00,72.02,72.29,72.02,72.21,483800.0,71.5914,71.8597,71.5914,71.7802,483800.0
2020-06-08 15:55:00,72.2,72.4,72.08,72.33,852080.0,71.7703,71.9691,71.651,71.8995,852080.0
2020-06-09 09:30:00,72.28,72.5,72.16,72.5,1226760.0,71.8498,72.0685,71.7305,72.0685,1226760.0
2020-06-09 09:35:00,72.5,72.66,72.38,72.6,251860.0,72.0685,72.2275,71.9492,72.1679,251860.0
2020-06-09 09:40:00,72.6,72.86,72.57,72.86,312900.0,72.1679,72.4264,72.1381,72.4264,312900.0
2020-06-09 09:45:00,72.89,72.89,72.7,72.7,272140.0,72.4562,72.4562,72.2673,72.2673,272140.0
2020-06-09 09:50:00,72.72,72.9,72.69,72.81,149680.0,72.2872,72.4661,72.2574,72.3767,149680.0
2020-06-09 09:55:00,72.8,72.88,72.79,72.86,328040.0,72.3667,72.4462,72.3568,72.4264,328040.0
2020-06-09 10:00:00,72.84,72.84,72.66,72.75,132840.0,72.4065,72.4065,72.2275,72.317,132840.0
2020-06-09 10:05:00,72.71,72.92,72.67,72.92,261660.0,72.2772,72.486,72.2375,72.486,261660.0
2020-06-09 10:10:00,72.93,72.95,72.86,72.93,194360.0,72.4959,72.5158,72.4264,72.4959,194360.0
2020-06-09 10:15:00,72.93,73.11,72.8,73.09,247300.0,72.4959,72.6749,72.3667,72.655,247300.0
2020-06-09 10:20:00,73.12,73.12,73.0,73.08,160280.0,72.6848,72.6848,72.5655,72.645,160280.0
2020-06-09 10:25:00,73.09,73.09,73.0,73.0,281620.0,72.655,72.655,72.5655,72.5655,281620.0
2020-06-09 10:30:00,73.03,73.15,73.03,73.14,206200.0,72.5953,72.7146,72.5953,72.7047,206200.0
2020-06-09 10:35:00,73.13,73.18,73.05,73.06,120900.0,72.6947,72.7445,72.6152,72.6252,120900.0
2020-06-09 10:40:00,73.08,73.29,73.07,73.26,217260.0,72.645,72.8538,72.6351,72.824,217260.0
2020-06-09 10:45:00,73.26,73.4,73.21,73.24,320680.0,72.824,72.9631,72.7743,72.8041,320680.0
2020-06-09 10:50:00,73.24,73.28,73.15,73.22,258360.0,72.8041,72.8439,72.7146,72.7842,258360.0
2020-06-09 10:55:00,73.24,73.28,73.11,73.28,101740.0,72.8041,72.8439,72.6749,72.8439,101740.0
2020-06-09 11:00:00,73.29,73.33,73.21,73.33,148160.0,72.8538,72.8936,72.7743,72.8936,148160.0
2020-06-09 11:05:00,73.35,73.35,73.22,73.28,92420.0,72.9134,72.9134,72.7842,72.8439,92420.0
2020-06-09 11:10:00,73.29,73.33,73.1,73.12,294440.0,72.8538,72.8936,72.6649,72.6848,294440.0
2020-06-09 11:15:00,73.14,73.19,73.1,73.16,219640.0,72.7047,72.7544,72.6649,72.7246,219640.0
2020-06-09 11:20:00,73.16,73.2,73.09,73.18,121500.0,72.7246,72.7643,72.655,72.7445,121500.0
2020-06-09 11:25:00,73.2,73.26,73.15,73.22,105120.0,72.7643,72.824,72.7146,72.7842,105120.0
2020-06-09 11:30:00,73.24,73.27,73.13,73.2,80400.0,72.8041,72.8339,72.6947,72.7643,80400.0
2020-06-09 11:35:00,73.19,73.23,73.08,73.08,200360.0,72.7544,72.7942,72.645,72.645,200360.0
2020-06-09 11:40:00,73.21,73.22,73.12,73.12,47120.0,72.7743,72.7842,72.6848,72.6848,47120.0
2020-06-09 11:45:00,73.12,73.17,73.1,73.1,103100.0,72.6848,72.7345,72.6649,72.6649,103100.0
2020-06-09 11:50:00,73.13,73.16,73.08,73.12,174380.0,72.6947,72.7246,72.645,72.6848,174380.0
2020-06-09 11:55:00,73.08,73.08,72.99,73.03,109240.0,72.645,72.645,72.5556,72.5953,109240.0
2020-06-09 12:00:00,73.03,73.04,72.85,72.88,101840.0,72.5953,72.6053,72.4164,72.4462,101840.0
2020-06-09 12:05:00,72.87,72.99,72.85,72.99,187660.0,72.4363,72.5556,72.4164,72.5556,187660.0
2020-06-09 12:10:00,72.97,73.01,72.94,72.98,118820.0,72.5357,72.5755,72.5059,72.5456,118820.0
2020-06-09 12:15:00,72.97,72.98,72.91,72.95,98660.0,72.5357,72.5456,72.4761,72.5158,98660.0
2020-06-09 12:20:00,72.98,73.05,72.96,73.0,113280.0,72.5456,72.6152,72.5258,72.5655,113280.0
2020-06-09 12:25:00,73.02,73.05,72.95,73.01,220200.0,72.5854,72.6152,72.5158,72.5755,220200.0
2020-06-09 12:30:00,73.01,73.03,72.9,72.9,94140.0,72.5755,72.5953,72.4661,72.4661,94140.0
2020-06-09 12:35:00,72.91,73.06,72.9,73.06,89660.0,72.4761,72.6252,72.4661,72.6252,89660.0
2020-06-09 12:40:00,73.01,73.02,72.99,73.02,177400.0,72.5755,72.5854,72.5556,72.5854,177400.0
2020-06-09 12:45:00,73.03,73.03,72.96,72.99,106280.0,72.5953,72.5953,72.5258,72.5556,106280.0
2020-06-09 12:50:00,72.97,72.99,72.9,72.95,149900.0,72.5357,72.5556,72.4661,72.5158,149900.0
2020-06-09 12:55:00,72.98,72.98,72.86,72.9,60420.0,72.5456,72.5456,72.4264,72.4661,60420.0
2020-06-09 13:00:00,72.93,72.95,72.89,72.95,90060.0,72.4959,72.5158,72.4562,72.5158,90060.0
2020-06-09 13:05:00,72.94,72.96,72.93,72.95,58200.0,72.5059,72.5258,72.4959,72.5158,58200.0
2020-06-09 13:10:00,72.94,72.94,72.76,72.77,214720.0,72.5059,72.5059,72.327,72.3369,214720.0
2020-06-09 13:15:00,72.76,72.79,72.71,72.77,153620.0,72.327,72.3568,72.2772,72.3369,153620.0
2020-06-09 13:20:00,72.79,72.88,72.79,72.84,97320.0,72.3568,72.4462,72.3568,72.4065,97320.0
2020-06-09 13:25:00,72.86,72.91,72.81,72.83,137740.0,72.4264,72.4761,72.3767,72.3965,137740.0
2020-06-09 13:30:00,72.82,72.85,72.79,72.84,80000.0,72.3866,72.4164,72.3568,72.4065,80000.0
2020-06-09 13:35:00,72.92,72.97,72.89,72.92,82460.0,72.486,72.5357,72.4562,72.486,82460.0
2020-06-09 13:40:00,72.91,72.93,72.9,72.93,38500.0,72.4761,72.4959,72.4661,72.4959,38500.0
2020-06-09 13:45:00,72.92,72.92,72.87,72.87,94300.0,72.486,72.486,72.4363,72.4363,94300.0
2020-06-09 13:50:00,72.9,72.93,72.85,72.93,93020.0,72.4661,72.4959,72.4164,72.4959,93020.0
2020-06-09 13:55:00,72.93,72.97,72.9,72.91,80600.0,72.4959,72.5357,72.4661,72.4761,80600.0
2020-06-09 14:00:00,72.9,72.98,72.82,72.9,137820.0,72.4661,72.5456,72.3866,72.4661,137820.0
2020-06-09 14:05:00,72.9,72.94,72.89,72.89,127160.0,72.4661,72.5059,72.4562,72.4562,127160.0
2020-06-09 14:10:00,72.88,72.99,72.88,72.97,92800.0,72.4462,72.5556,72.4462,72.5357,92800.0
2020-06-09 14:15:00,73.0,73.0,72.85,72.85,56000.0,72.5655,72.5655,72.4164,72.4164,56000.0
2020-06-09 14:20:00,72.84,72.89,72.8,72.8,89760.0,72.4065,72.4562,72.3667,72.3667,89760.0
2020-06-09 14:25:00,72.8,72.86,72.78,72.86,155760.0,72.3667,72.4264,72.3468,72.4264,155760.0
2020-06-09 14:30:00,72.8,72.9,72.8,72.86,62480.0,72.3667,72.4661,72.3667,72.4264,62480.0
2020-06-09 14:35:00,72.84,72.84,72.75,72.8,60120.0,72.4065,72.4065,72.317,72.3667,60120.0
2020-06-09 14:40:00,72.81,72.85,72.79,72.85,69360.0,72.3767,72.4164,72.3568,72.4164,69360.0
2020-06-09 14:45:00,72.79,72.86,72.72,72.86,34260.0,72.3568,72.4264,72.2872,72.4264,34260.0
2020-06-09 14:50:00,72.88,72.89,72.84,72.86,22000.0,72.4462,72.4562,72.4065,72.4264,22000.0
2020-06-09 14:55:00,72.86,72.87,72.79,72.87,48380.0,72.4264,72.4363,72.3568,72.4363,48380.0
2020-06-09 15:00:00,72.87,72.9,72.85,72.85,74900.0,72.4363,72.4661,72.4164,72.4164,74900.0
2020-06-09 15:05:00,72.85,72.85,72.75,72.82,44080.0,72.4164,72.4164,72.317,72.3866,44080.0
2020-06-09 15:10:00,72.79,72.86,72.76,72.85,89080.0,72.3568,72.4264,72.327,72.4164,89080.0
2020-06-09 15:15:00,72.8,72.98,72.8,72.98,53260.0,72.3667,72.5456,72.3667,72.5456,53260.0
2020-06-09 15:20:00,72.99,73.03,72.87,72.89,155080.0,72.5556,72.5953,72.4363,72.4562,155080.0
2020-06-09 15:25:00,72.91,72.98,72.91,72.93,80000.0,72.4761,72.5456,72.4761,72.4959,80000.0
2020-06-09 15:30:00,72.94,72.98,72.86,72.88,104000.0,72.5059,72.5456,72.4264,72.4462,104000.0
2020-06-09 15:35:00,72.87,72.94,72.8,72.87,199800.0,72.4363,72.5059,72.3667,72.4363,199800.0
2020-06-09 15:40:00,72.95,73.06,72.93,72.93,158380.0,72.5158,72.6252,72.4959,72.4959,158380.0
2020-06-09 15:45:00,72.94,72.97,72.8,72.82,90940.0,72.5059,72.5357,72.3667,72.3866,90940.0
2020-06-09 15:50:00,72.82,72.94,72.73,72.74,803300.0,72.3866,72.5059,72.2971,72.3071,803300.0
2020-06-09 15:55:00,72.73,72.93,72.73,72.81,1350080.0,72.2971,72.4959,72.2971,72.3767,1350080.0
2020-06-10 09:30:00,73.22,73.49,72.9,73.14,1093060.0,72.7842,73.0526,72.4661,72.7047,1093060.0
2020-06-10 09:35:00,73.13,73.41,73.13,73.33,222580.0,72.6947,72.9731,72.6947,72.8936,222580.0
2020-06-10 09:40:00,73.42,73.57,73.38,73.5,215820.0,72.983,73.1321,72.9433,73.0625,215820.0
2020-06-10 09:45:00,73.47,73.53,73.23,73.23,419760.0,73.0327,73.0924,72.7942,72.7942,419760.0
2020-06-10 09:50:00,73.24,73.46,73.21,73.26,248520.0,72.8041,73.0228,72.7743,72.824,248520.0
2020-06-10 09:55:00,73.25,73.46,73.22,73.42,184300.0,72.814,73.0228,72.7842,72.983,184300.0
2020-06-10 10:00:00,73.45,73.53,73.3,73.47,276820.0,73.0128,73.0924,72.8637,73.0327,276820.0
2020-06-10 10:05:00,73.39,73.62,73.39,73.62,192180.0,72.9532,73.1818,72.9532,73.1818,192180.0
2020-06-10 10:10:00,73.6,73.71,73.57,73.67,287500.0,73.162,73.2713,73.1321,73.2315,287500.0
2020-06-10 10:15:00,73.64,73.64,73.32,73.33,188500.0,73.2017,73.2017,72.8836,72.8936,188500.0
2020-06-10 10:20:00,73.29,73.42,73.26,73.34,321640.0,72.8538,72.983,72.824,72.9035,321640.0
2020-06-10 10:25:00,73.36,73.42,73.06,73.1,239200.0,72.9234,72.983,72.6252,72.6649,239200.0
2020-06-10 10:30:00,73.1,73.3,73.02,73.28,392400.0,72.6649,72.8637,72.5854,72.8439,392400.0
2020-06-10 10:35:00,73.27,73.29,73.17,73.27,153260.0,72.8339,72.8538,72.7345,72.8339,153260.0
2020-06-10 10:40:00,73.28,73.38,73.24,73.3,147900.0,72.8439,72.9433,72.8041,72.8637,147900.0
2020-06-10 10:45:00,73.34,73.38,73.22,73.38,108820.0,72.9035,72.9433,72.7842,72.9433,108820.0
2020-06-10 10:50:00,73.36,73.4,73.13,73.13,119280.0,72.9234,72.9631,72.6947,72.6947,119280.0
2020-06-10 10:55:00,73.15,73.15,72.85,72.99,191340.0,72.7146,72.7146,72.4164,72.5556,191340.0
2020-06-10 11:00:00,73.0,73.15,72.99,73.15,166220.0,72.5655,72.7146,72.5556,72.7146,166220.0
2020-06-10 11:05:00,73.16,73.22,73.13,73.21,91260.0,72.7246,72.7842,72.6947,72.7743,91260.0
2020-06-10 11:10:00,73.19,73.22,73.1,73.18,110300.0,72.7544,72.7842,72.6649,72.7445,110300.0
2020-06-10 11:15:00,73.22,73.24,73.1,73.24,201620.0,72.7842,72.8041,72.6649,72.8041,201620.0
2020-06-10 11:20:00,73.23,73.23,73.11,73.11,124000.0,72.7942,72.7942,72.6749,72.6749,124000.0
2020-06-10 11:25:00,73.12,73.13,73.03,73.03,120100.0,72.6848,72.6947,72.5953,72.5953,120100.0
2020-06-10 11:30:00,73.03,73.05,72.99,72.99,80220.0,72.5953,72.6152,72.5556,72.5556,80220.0
2020-06-10 11:35:00,72.96,73.17,72.93,73.17,116320.0,72.5258,72.7345,72.4959,72.7345,116320.0
2020-06-10 11:40:00,73.15,73.16,73.07,73.07,98300.0,72.7146,72.7246,72.6351,72.6351,98300.0
2020-06-10 11:45:00,73.04,73.06,72.85,72.85,100720.0,72.6053,72.6252,72.4164,72.4164,100720.0
2020-06-10 11:50:00,72.88,72.97,72.85,72.94,150120.0,72.4462,72.5357,72.4164,72.5059,150120.0
2020-06-10 11:55:00,72.9,72.96,72.85,72.92,181120.0,72.4661,72.5258,72.4164,72.486,181120.0
2020-06-10 12:00:00,72.96,73.03,72.95,73.0,162940.0,72.5258,72.5953,72.5158,72.5655,162940.0
2020-06-10 12:05:00,73.0,73.0,72.88,72.88,118540.0,72.5655,72.5655,72.4462,72.4462,118540.0
2020-06-10 12:10:00,72.89,73.05,72.88,73.03,129880.0,72.4562,72.6152,72.4462,72.5953,129880.0
2020-06-10 12:15:00,73.01,73.04,72.98,72.99,157540.0,72.5755,72.6053,72.5456,72.5556,157540.0
2020-06-10 12:20:00,72.99,73.05,72.96,73.02,236560.0,72.5556,72.6152,72.5258,72.5854,236560.0
2020-06-10 12:25:00,73.03,73.05,72.92,73.01,351640.0,72.5953,72.6152,72.486,72.5755,351640.0
2020-06-10 12:30:00,73.0,73.0,72.85,72.92,106440.0,72.5655,72.5655,72.4164,72.486,106440.0
2020-06-10 12:35:00,72.95,73.0,72.9,72.98,77960.0,72.5158,72.5655,72.4661,72.5456,77960.0
2020-06-10 12:40:00,72.93,72.98,72.9,72.9,107220.0,72.4959,72.5456,72.4661,72.4661,107220.0
2020-06-10 12:45:00,72.88,72.88,72.84,72.88,70900.0,72.4462,72.4462,72.4065,72.4462,70900.0
2020-06-10 12:50:00,72.89,72.95,72.87,72.93,36020.0,72.4562,72.5158,72.4363,72.4959,36020.0
2020-06-10 12:55:00,72.97,73.03,72.93,72.98,98680.0,72.5357,72.5953,72.4959,72.5456,98680.0
2020-06-10 13:00:00,72.97,73.05,72.86,72.99,104880.0,72.5357,72.6152,72.4264,72.5556,104880.0
2020-06-10 13:05:00,72.93,73.07,72.93,73.07,52000.0,72.4959,72.6351,72.4959,72.6351,52000.0
2020-06-10 13:10:00,73.08,73.08,72.95,72.97,97680.0,72.645,72.645,72.5158,72.5357,97680.0
2020-06-10 13:15:00,73.03,73.05,73.03,73.04,16320.0,72.5953,72.6152,72.5953,72.6053,16320.0
2020-06-10 13:20:00,73.04,73.05,72.92,72.94,88020.0,72.6053,72.6152,72.486,72.5059,88020.0
2020-06-10 13:25:00,72.9,72.98,72.87,72.9,90220.0,72.4661,72.5456,72.4363,72.4661,90220.0
2020-06-10 13:30:00,72.93,73.04,72.93,73.03,195240.0,72.4959,72.6053,72.4959,72.5953,195240.0
2020-06-10 13:35:00,73.04,73.1,72.9,72.92,167880.0,72.6053,72.6649,72.4661,72.486,167880.0
2020-06-10 13:40:00,72.9,72.96,72.86,72.9,119460.0,72.4661,72.5258,72.4264,72.4661,119460.0
2020-06-10 13:45:00,72.9,72.94,72.89,72.94,45440.0,72.4661,72.5059,72.4562,72.5059,45440.0
2020-06-10 13:50:00,72.91,72.97,72.9,72.93,67540.0,72.4761,72.5357,72.4661,72.4959,67540.0
2020-06-10 13:55:00,72.96,73.04,72.91,73.03,53320.0,72.5258,72.6053,72.4761,72.5953,53320.0
2020-06-10 14:00:00,73.06,73.24,72.81,73.21,349180.0,72.6252,72.8041,72.3767,72.7743,349180.0
2020-06-10 14:05:00,73.21,73.33,73.15,73.22,211600.0,72.7743,72.8936,72.7146,72.7842,211600.0
2020-06-10 14:10:00,73.16,73.28,73.16,73.26,129260.0,72.7246,72.8439,72.7246,72.824,129260.0
2020-06-10 14:15:00,73.28,73.45,73.28,73.42,115600.0,72.8439,73.0128,72.8439,72.983,115600.0
2020-06-10 14:20:00,73.44,73.5,73.37,73.41,170480.0,73.0029,73.0625,72.9333,72.9731,170480.0
2020-06-10 14:25:00,73.41,73.47,73.4,73.45,80000.0,72.9731,73.0327,72.9631,73.0128,80000.0
2020-06-10 14:30:00,73.5,73.58,73.44,73.45,396020.0,73.0625,73.1421,73.0029,73.0128,396020.0
2020-06-10 14:35:00,73.5,73.52,73.4,73.4,271880.0,73.0625,73.0824,72.9631,72.9631,271880.0
2020-06-10 14:40:00,73.4,73.45,73.24,73.45,166600.0,72.9631,73.0128,72.8041,73.0128,166600.0
2020-06-10 14:45:00,73.45,73.53,73.28,73.28,190200.0,73.0128,73.0924,72.8439,72.8439,190200.0
2020-06-10 14:50:00,73.33,73.37,73.15,73.24,202160.0,72.8936,72.9333,72.7146,72.8041,202160.0
2020-06-10 14:55:00,73.28,73.43,73.19,73.41,150440.0,72.8439,72.993,72.7544,72.9731,150440.0
2020-06-10 15:00:00,73.38,73.41,73.19,73.29,135780.0,72.9433,72.9731,72.7544,72.8538,135780.0
2020-06-10 15:05:00,73.34,73.56,73.34,73.53,323300.0,72.9035,73.1222,72.9035,73.0924,323300.0
2020-06-10 15:10:00,73.54,73.6,73.48,73.56,164820.0,73.1023,73.162,73.0427,73.1222,164820.0
2020-06-10 15:15:00,73.56,73.58,73.4,73.53,233820.0,73.1222,73.1421,72.9631,73.0924,233820.0
2020-06-10 15:20:00,73.52,73.53,73.38,73.5,173860.0,73.0824,73.0924,72.9433,73.0625,173860.0
2020-06-10 15:25:00,73.5,73.71,73.42,73.68,187980.0,73.0625,73.2713,72.983,73.2415,187980.0
2020-06-10 15:30:00,73.7,73.7,73.58,73.6,321260.0,73.2614,73.2614,73.1421,73.162,321260.0
2020-06-10 15:35:00,73.6,73.61,73.47,73.57,299800.0,73.162,73.1719,73.0327,73.1321,299800.0
2020-06-10 15:40:00,73.54,73.61,73.45,73.52,288960.0,73.1023,73.1719,73.0128,73.0824,288960.0
2020-06-10 15:45:00,73.53,73.54,73.41,73.47,185800.0,73.0924,73.1023,72.9731,73.0327,185800.0
2020-06-10 15:50:00,73.48,73.61,73.3,73.38,501280.0,73.0427,73.1719,72.8637,72.9433,501280.0
2020-06-10 15:55:00,73.33,73.42,73.23,73.29,728740.0,72.8936,72.983,72.7942,72.8538,728740.0
2020-06-11 09:30:00,72.13,72.25,71.75,72.1,1000220.0,71.7007,71.82,71.323,71.6709,1000220.0
2020-06-11 09:35:00,72.15,72.15,71.65,71.72,374340.0,71.7206,71.7206,71.2236,71.2931,374340.0
2020-06-11 09:40:00,71.71,72.08,71.6,72.08,259100.0,71.2832,71.651,71.1739,71.651,259100.0
2020-06-11 09:45:00,72.13,72.18,71.93,72.14,201920.0,71.7007,71.7504,71.5019,71.7106,201920.0
2020-06-11 09:50:00,72.14,72.27,72.1,72.23,352140.0,71.7106,71.8399,71.6709,71.8001,352140.0
2020-06-11 09:55:00,72.16,72.2,71.99,72.02,289240.0,71.7305,71.7703,71.5615,71.5914,289240.0
2020-06-11 10:00:00,72.01,72.06,71.88,72.0,267660.0,71.5814,71.6311,71.4522,71.5715,267660.0
2020-06-11 10:05:00,72.01,72.25,71.99,72.19,144180.0,71.5814,71.82,71.5615,71.7603,144180.0
2020-06-11 10:10:00,72.17,72.35,72.13,72.22,222460.0,71.7405,71.9194,71.7007,71.7902,222460.0
2020-06-11 10:15:00,72.23,72.38,72.16,72.33,161940.0,71.8001,71.9492,71.7305,71.8995,161940.0
2020-06-11 10:20:00,72.39,72.48,72.29,72.44,163560.0,71.9592,72.0486,71.8597,72.0089,163560.0
2020-06-11 10:25:00,72.42,72.46,72.25,72.35,141300.0,71.989,72.0287,71.82,71.9194,141300.0
2020-06-11 10:30:00,72.36,72.72,72.36,72.69,138280.0,71.9293,72.2872,71.9293,72.2574,138280.0
2020-06-11 10:35:00,72.7,72.71,72.59,72.6,190940.0,72.2673,72.2772,72.158,72.1679,190940.0
2020-06-11 10:40:00,72.62,72.72,72.53,72.55,138960.0,72.1878,72.2872,72.0983,72.1182,138960.0
2020-06-11 10:45:00,72.58,72.62,72.49,72.52,150220.0,72.148,72.1878,72.0586,72.0884,150220.0
2020-06-11 10:50:00,72.51,72.57,72.36,72.37,153740.0,72.0784,72.1381,71.9293,71.9393,153740.0
2020-06-11 10:55:00,72.32,72.39,72.27,72.28,163800.0,71.8896,71.9592,71.8399,71.8498,163800.0
2020-06-11 11:00:00,72.26,72.26,71.99,72.14,378720.0,71.8299,71.8299,71.5615,71.7106,378720.0
2020-06-11 11:05:00,72.15,72.36,72.12,72.28,168080.0,71.7206,71.9293,71.6908,71.8498,168080.0
2020-06-11 11:10:00,72.26,72.3,72.17,72.17,121080.0,71.8299,71.8697,71.7405,71.7405,121080.0
2020-06-11 11:15:00,72.2,72.39,72.2,72.36,132740.0,71.7703,71.9592,71.7703,71.9293,132740.0
2020-06-11 11:20:00,72.35,72.38,72.23,72.24,120780.0,71.9194,71.9492,71.8001,71.81,120780.0
2020-06-11 11:25:00,72.25,72.31,72.13,72.16,134640.0,71.82,71.8796,71.7007,71.7305,134640.0
2020-06-11 11:30:00,72.14,72.2,72.07,72.07,117160.0,71.7106,71.7703,71.6411,71.6411,117160.0
2020-06-11 11:35:00,72.12,72.21,72.09,72.13,173180.0,71.6908,71.7802,71.6609,71.7007,173180.0
2020-06-11 11:40:00,72.08,72.19,72.03,72.19,140940.0,71.651,71.7603,71.6013,71.7603,140940.0
2020-06-11 11:45:00,72.24,72.24,71.93,71.98,160420.0,71.81,71.81,71.5019,71.5516,160420.0
2020-06-11 11:50:00,71.96,72.15,71.93,72.05,143060.0,71.5317,71.7206,71.5019,71.6212,143060.0
2020-06-11 11:55:00,72.14,72.19,72.02,72.14,74500.0,71.7106,71.7603,71.5914,71.7106,74500.0
2020-06-11 12:00:00,72.16,72.2,72.01,72.1,96040.0,71.7305,71.7703,71.5814,71.6709,96040.0
2020-06-11 12:05:00,72.08,72.13,71.83,71.84,142740.0,71.651,71.7007,71.4025,71.4124,142740.0
2020-06-11 12:10:00,71.85,71.91,71.7,71.84,137380.0,71.4224,71.482,71.2733,71.4124,137380.0
2020-06-11 12:15:00,71.85,71.85,71.59,71.59,202140.0,71.4224,71.4224,71.1639,71.1639,202140.0
2020-06-11 12:20:00,71.59,71.8,71.59,71.72,202780.0,71.1639,71.3727,71.1639,71.2931,202780.0
2020-06-11 12:25:00,71.7,71.7,71.43,71.58,186720.0,71.2733,71.2733,71.0049,71.154,186720.0
2020-06-11 12:30:00,71.6,71.78,71.6,71.73,93240.0,71.1739,71.3528,71.1739,71.3031,93240.0
2020-06-11 12:35:00,71.74,71.84,71.7,71.76,145460.0,71.313,71.4124,71.2733,71.3329,145460.0
2020-06-11 12:40:00,71.77,71.77,71.57,71.61,76000.0,71.3428,71.3428,71.144,71.1838,76000.0
2020-06-11 12:45:00,71.68,71.68,71.36,71.41,173580.0,71.2534,71.2534,70.9353,70.985,173580.0
2020-06-11 12:50:00,71.35,71.39,71.22,71.22,198220.0,70.9253,70.9651,70.7961,70.7961,198220.0
2020-06-11 12:55:00,71.22,71.33,70.89,70.89,274700.0,70.7961,70.9055,70.4681,70.4681,274700.0
2020-06-11 13:00:00,70.89,71.42,70.89,71.42,242400.0,70.4681,70.9949,70.4681,70.9949,242400.0
2020-06-11 13:05:00,71.41,71.41,71.29,71.37,149560.0,70.985,70.985,70.8657,70.9452,149560.0
2020-06-11 13:10:00,71.23,71.41,71.21,71.37,71040.0,70.8061,70.985,70.7862,70.9452,71040.0
2020-06-11 13:15:00,71.36,71.55,71.35,71.42,154280.0,70.9353,71.1242,70.9253,70.9949,154280.0
2020-06-11 13:20:00,71.42,71.52,71.39,71.52,145440.0,70.9949,71.0943,70.9651,71.0943,145440.0
2020-06-11 13:25:00,71.49,71.51,71.27,71.28,133280.0,71.0645,71.0844,70.8458,70.8558,133280.0
2020-06-11 13:30:00,71.25,71.41,71.21,71.38,88000.0,70.8259,70.985,70.7862,70.9552,88000.0
2020-06-11 13:35:00,71.37,71.37,71.14,71.19,112560.0,70.9452,70.9452,70.7166,70.7663,112560.0
2020-06-11 13:40:00,71.17,71.17,71.01,71.06,93000.0,70.7464,70.7464,70.5874,70.6371,93000.0
2020-06-11 13:45:00,71.16,71.19,71.08,71.12,96720.0,70.7365,70.7663,70.6569,70.6967,96720.0
2020-06-11 13:50:00,71.13,71.24,71.13,71.23,107880.0,70.7067,70.816,70.7067,70.8061,107880.0
2020-06-11 13:55:00,71.3,71.32,71.2,71.32,96100.0,70.8756,70.8955,70.7762,70.8955,96100.0
2020-06-11 14:00:00,71.28,71.28,71.06,71.11,225620.0,70.8558,70.8558,70.6371,70.6868,225620.0
2020-06-11 14:05:00,71.08,71.25,71.01,71.07,126560.0,70.6569,70.8259,70.5874,70.647,126560.0
2020-06-11 14:10:00,71.04,71.1,70.84,70.88,142360.0,70.6172,70.6768,70.4184,70.4581,142360.0
2020-06-11 14:15:00,70.9,70.95,70.82,70.84,118780.0,70.478,70.5277,70.3985,70.4184,118780.0
2020-06-11 14:20:00,70.8,71.05,70.8,71.04,98940.0,70.3786,70.6271,70.3786,70.6172,98940.0
2020-06-11 14:25:00,71.0,71.04,70.93,70.99,98420.0,70.5774,70.6172,70.5078,70.5675,98420.0
2020-06-11 14:30:00,70.96,71.07,70.77,70.89,219320.0,70.5377,70.647,70.3488,70.4681,219320.0
2020-06-11 14:35:00,70.88,70.88,70.7,70.74,273680.0,70.4581,70.4581,70.2792,70.319,273680.0
2020-06-11 14:40:00,70.8,70.81,70.64,70.72,163680.0,70.3786,70.3886,70.2196,70.2991,163680.0
2020-06-11 14:45:00,70.82,70.85,70.57,70.57,178940.0,70.3985,70.4283,70.15,70.15,178940.0
2020-06-11 14:50:00,70.55,70.61,70.39,70.49,297840.0,70.1301,70.1897,69.9711,70.0705,297840.0
2020-06-11 14:55:00,70.43,70.54,70.34,70.52,168500.0,70.0108,70.1202,69.9214,70.1003,168500.0
2020-06-11 15:00:00,70.55,70.77,70.46,70.75,228640.0,70.1301,70.3488,70.0406,70.3289,228640.0
2020-06-11 15:05:00,70.85,70.96,70.75,70.95,120020.0,70.4283,70.5377,70.3289,70.5277,120020.0
2020-06-11 15:10:00,70.89,71.03,70.7,70.71,184300.0,70.4681,70.6072,70.2792,70.2892,184300.0
2020-06-11 15:15:00,70.68,70.82,70.55,70.63,114960.0,70.2593,70.3985,70.1301,70.2096,114960.0
2020-06-11 15:20:00,70.66,70.67,70.5,70.52,188700.0,70.2394,70.2494,70.0804,70.1003,188700.0
2020-06-11 15:25:00,70.53,70.62,70.45,70.53,194100.0,70.1102,70.1997,70.0307,70.1102,194100.0
2020-06-11 15:30:00,70.46,70.59,70.35,70.51,206560.0,70.0406,70.1699,69.9313,70.0903,206560.0
2020-06-11 15:35:00,70.54,70.6,70.35,70.4,238100.0,70.1202,70.1798,69.9313,69.981,238100.0
2020-06-11 15:40:00,70.36,70.67,70.34,70.64,263940.0,69.9412,70.2494,69.9214,70.2196,263940.0
2020-06-11 15:45:00,70.69,70.69,70.47,70.57,358860.0,70.2693,70.2693,70.0506,70.15,358860.0
2020-06-11 15:50:00,70.5,70.53,70.2,70.28,727640.0,70.0804,70.1102,69.7822,69.8617,727640.0
2020-06-11 15:55:00,70.3,70.4,70.1,70.19,1348640.0,69.8816,69.981,69.6828,69.7722,1348640.0
2020-06-12 09:30:00,71.39,71.44,71.03,71.23,1069080.0,70.9651,71.0148,70.6072,70.8061,1069080.0
2020-06-12 09:35:00,71.24,71.36,71.16,71.35,318440.0,70.816,70.9353,70.7365,70.9253,318440.0
2020-06-12 09:40:00,71.35,71.7,71.32,71.58,483220.0,70.9253,71.2733,70.8955,71.154,483220.0
2020-06-12 09:45:00,71.56,71.82,71.56,71.66,315580.0,71.1341,71.3925,71.1341,71.2335,315580.0
2020-06-12 09:50:00,71.67,71.85,71.67,71.67,179280.0,71.2434,71.4224,71.2434,71.2434,179280.0
2020-06-12 09:55:00,71.69,71.78,71.66,71.68,277300.0,71.2633,71.3528,71.2335,71.2534,277300.0
2020-06-12 10:00:00,71.7,71.7,71.55,71.55,187700.0,71.2733,71.2733,71.1242,71.1242,187700.0
2020-06-12 10:05:00,71.53,71.58,71.39,71.52,171980.0,71.1043,71.154,70.9651,71.0943,171980.0
2020-06-12 10:10:00,71.5,71.57,71.42,71.42,154500.0,71.0745,71.144,70.9949,70.9949,154500.0
2020-06-12 10:15:00,71.4,71.54,71.36,71.42,127680.0,70.975,71.1142,70.9353,70.9949,127680.0
2020-06-12 10:20:00,71.44,71.59,71.43,71.52,160680.0,71.0148,71.1639,71.0049,71.0943,160680.0
2020-06-12 10:25:00,71.51,71.55,71.38,71.4,254900.0,71.0844,71.1242,70.9552,70.975,254900.0
2020-06-12 10:30:00,71.37,71.44,71.12,71.2,233580.0,70.9452,71.0148,70.6967,70.7762,233580.0
2020-06-12 10:35:00,71.2,71.2,70.9,70.94,188300.0,70.7762,70.7762,70.478,70.5178,188300.0
2020-06-12 10:40:00,70.93,71.0,70.9,70.94,224260.0,70.5078,70.5774,70.478,70.5178,224260.0
2020-06-12 10:45:00,70.9,70.96,70.81,70.83,146160.0,70.478,70.5377,70.3886,70.4084,146160.0
2020-06-12 10:50:00,70.79,70.79,70.5,70.57,193940.0,70.3687,70.3687,70.0804,70.15,193940.0
2020-06-12 10:55:00,70.59,70.64,70.35,70.35,221740.0,70.1699,70.2196,69.9313,69.9313,221740.0
2020-06-12 11:00:00,70.39,70.48,70.2,70.2,190540.0,69.9711,70.0605,69.7822,69.7822,190540.0
2020-06-12 11:05:00,70.25,70.77,70.25,70.73,193560.0,69.8319,70.3488,69.8319,70.309,193560.0
2020-06-12 11:10:00,70.71,70.73,70.52,70.6,222180.0,70.2892,70.309,70.1003,70.1798,222180.0
2020-06-12 11:15:00,70.59,70.71,70.32,70.32,159500.0,70.1699,70.2892,69.9015,69.9015,159500.0
2020-06-12 11:20:00,70.29,70.5,70.15,70.17,138400.0,69.8717,70.0804,69.7325,69.7524,138400.0
2020-06-12 11:25:00,70.36,70.59,70.3,70.57,165320.0,69.9412,70.1699,69.8816,70.15,165320.0
2020-06-12 11:30:00,70.52,70.69,70.39,70.68,190760.0,70.1003,70.2693,69.9711,70.2593,190760.0
2020-06-12 11:35:00,70.75,70.97,70.66,70.89,248540.0,70.3289,70.5476,70.2394,70.4681,248540.0
2020-06-12 11:40:00,70.83,70.93,70.77,70.78,100000.0,70.4084,70.5078,70.3488,70.3587,100000.0
2020-06-12 11:45:00,70.8,71.02,70.78,71.02,125500.0,70.3786,70.5973,70.3587,70.5973,125500.0
2020-06-12 11:50:00,70.99,71.05,70.85,70.97,207980.0,70.5675,70.6271,70.4283,70.5476,207980.0
2020-06-12 11:55:00,70.98,71.15,70.94,71.14,151360.0,70.5575,70.7265,70.5178,70.7166,151360.0
2020-06-12 12:00:00,71.14,71.3,71.07,71.29,142660.0,70.7166,70.8756,70.647,70.8657,142660.0
2020-06-12 12:05:00,71.3,71.31,71.19,71.19,137340.0,70.8756,70.8856,70.7663,70.7663,137340.0
2020-06-12 12:10:00,71.12,71.12,70.91,70.95,162260.0,70.6967,70.6967,70.488,70.5277,162260.0
2020-06-12 12:15:00,70.93,71.14,70.9,71.05,168840.0,70.5078,70.7166,70.478,70.6271,168840.0
2020-06-12 12:20:00,71.0,71.14,70.85,70.93,126460.0,70.5774,70.7166,70.4283,70.5078,126460.0
2020-06-12 12:25:00,70.93,70.94,70.76,70.85,150280.0,70.5078,70.5178,70.3389,70.4283,150280.0
2020-06-12 12:30:00,70.8,70.82,70.55,70.58,182540.0,70.3786,70.3985,70.1301,70.1599,182540.0
2020-06-12 12:35:00,70.52,70.61,70.5,70.5,194940.0,70.1003,70.1897,70.0804,70.0804,194940.0
2020-06-12 12:40:00,70.56,70.71,70.54,70.54,98000.0,70.14,70.2892,70.1202,70.1202,98000.0
2020-06-12 12:45:00,70.54,70.54,70.36,70.38,142620.0,70.1202,70.1202,69.9412,69.9611,142620.0
2020-06-12 12:50:00,70.41,70.57,70.39,70.53,151020.0,69.9909,70.15,69.9711,70.1102,151020.0
2020-06-12 12:55:00,70.5,70.64,70.5,70.56,99660.0,70.0804,70.2196,70.0804,70.14,99660.0
2020-06-12 13:00:00,70.58,70.65,70.25,70.25,140940.0,70.1599,70.2295,69.8319,69.8319,140940.0
2020-06-12 13:05:00,70.27,70.35,70.2,70.32,91100.0,69.8518,69.9313,69.7822,69.9015,91100.0
2020-06-12 13:10:00,70.34,70.34,70.25,70.31,103520.0,69.9214,69.9214,69.8319,69.8915,103520.0
2020-06-12 13:15:00,70.31,70.31,70.17,70.19,99840.0,69.8915,69.8915,69.7524,69.7722,99840.0
2020-06-12 13:20:00,70.19,70.32,70.03,70.08,176080.0,69.7722,69.9015,69.6132,69.6629,176080.0
2020-06-12 13:25:00,70.12,70.24,70.09,70.09,215620.0,69.7027,69.8219,69.6728,69.6728,215620.0
2020-06-12 13:30:00,70.12,70.12,69.9,69.92,233620.0,69.7027,69.7027,69.484,69.5039,233620.0
2020-06-12 13:35:00,69.89,70.07,69.8,69.85,211660.0,69.474,69.653,69.3846,69.4343,211660.0
2020-06-12 13:40:00,69.81,69.94,69.74,69.79,245000.0,69.3945,69.5237,69.3249,69.3746,245000.0
2020-06-12 13:45:00,69.78,69.8,69.49,69.63,311660.0,69.3647,69.3846,69.0764,69.2156,311660.0
2020-06-12 13:50:00,69.64,69.69,69.49,69.68,195260.0,69.2255,69.2752,69.0764,69.2653,195260.0
2020-06-12 13:55:00,69.68,69.87,69.48,69.52,158600.0,69.2653,69.4542,69.0665,69.1062,158600.0
2020-06-12 14:00:00,69.49,69.72,69.44,69.62,224880.0,69.0764,69.305,69.0267,69.2056,224880.0
2020-06-12 14:05:00,69.66,69.66,69.32,69.45,213600.0,69.2454,69.2454,68.9074,69.0367,213600.0
2020-06-12 14:10:00,69.37,69.72,69.37,69.56,169240.0,68.9571,69.305,68.9571,69.146,169240.0
2020-06-12 14:15:00,69.59,69.65,69.37,69.46,141200.0,69.1758,69.2355,68.9571,69.0466,141200.0
2020-06-12 14:20:00,69.35,69.52,69.3,69.46,187400.0,68.9372,69.1062,68.8875,69.0466,187400.0
2020-06-12 14:25:00,69.47,69.66,69.47,69.66,114920.0,69.0565,69.2454,69.0565,69.2454,114920.0
2020-06-12 14:30:00,69.64,70.04,69.64,69.81,190440.0,69.2255,69.6231,69.2255,69.3945,190440.0
2020-06-12 14:35:00,69.81,69.87,69.66,69.67,162220.0,69.3945,69.4542,69.2454,69.2553,162220.0
2020-06-12 14:40:00,69.64,69.74,69.55,69.64,195120.0,69.2255,69.3249,69.1361,69.2255,195120.0
2020-06-12 14:45:00,69.7,69.84,69.67,69.81,120160.0,69.2852,69.4243,69.2553,69.3945,120160.0
2020-06-12 14:50:00,69.79,69.9,69.69,69.87,172240.0,69.3746,69.484,69.2752,69.4542,172240.0
2020-06-12 14:55:00,69.91,69.91,69.65,69.82,138060.0,69.4939,69.4939,69.2355,69.4044,138060.0
2020-06-12 15:00:00,69.87,70.07,69.85,69.89,186700.0,69.4542,69.653,69.4343,69.474,186700.0
2020-06-12 15:05:00,69.91,70.12,69.87,69.91,159120.0,69.4939,69.7027,69.4542,69.4939,159120.0
2020-06-12 15:10:00,69.96,70.14,69.95,70.12,158960.0,69.5436,69.7225,69.5337,69.7027,158960.0
2020-06-12 15:15:00,70.12,70.13,69.86,69.97,192280.0,69.7027,69.7126,69.4442,69.5536,192280.0
2020-06-12 15:20:00,70.01,70.09,69.79,69.84,197640.0,69.5933,69.6728,69.3746,69.4243,197640.0
2020-06-12 15:25:00,69.8,69.85,69.6,69.73,207240.0,69.3846,69.4343,69.1858,69.315,207240.0
2020-06-12 15:30:00,69.82,69.85,69.61,69.69,363180.0,69.4044,69.4343,69.1957,69.2752,363180.0
2020-06-12 15:35:00,69.7,69.78,69.63,69.74,401040.0,69.2852,69.3647,69.2156,69.3249,401040.0
2020-06-12 15:40:00,69.77,70.08,69.71,70.08,417420.0,69.3547,69.6629,69.2951,69.6629,417420.0
2020-06-12 15:45:00,70.12,70.45,70.1,70.43,353900.0,69.7027,70.0307,69.6828,70.0108,353900.0
2020-06-12 15:50:00,70.5,70.93,70.48,70.88,1114460.0,70.0804,70.5078,70.0605,70.4581,1114460.0
2020-06-12 15:55:00,70.88,71.04,70.6,70.67,1820280.0,70.4581,70.6172,70.1798,70.2494,1820280.0
2020-06-15 09:30:00,69.55,69.9,69.4,69.45,857620.0,69.1361,69.484,68.9869,69.0367,857620.0
2020-06-15 09:35:00,69.49,69.82,69.47,69.67,300780.0,69.0764,69.4044,69.0565,69.2553,300780.0
2020-06-15 09:40:00,69.72,69.74,69.5,69.58,196460.0,69.305,69.3249,69.0864,69.1659,196460.0
2020-06-15 09:45:00,69.6,69.61,69.4,69.48,265660.0,69.1858,69.1957,68.9869,69.0665,265660.0
2020-06-15 09:50:00,69.45,69.62,69.4,69.58,195420.0,69.0367,69.2056,68.9869,69.1659,195420.0
2020-06-15 09:55:00,69.6,69.95,69.59,69.88,202940.0,69.1858,69.5337,69.1758,69.4641,202940.0
2020-06-15 10:00:00,69.89,69.95,69.75,69.91,192140.0,69.474,69.5337,69.3349,69.4939,192140.0
2020-06-15 10:05:00,69.95,70.04,69.86,69.98,258900.0,69.5337,69.6231,69.4442,69.5635,258900.0
2020-06-15 10:10:00,69.98,69.99,69.8,69.82,195840.0,69.5635,69.5734,69.3846,69.4044,195840.0
2020-06-15 10:15:00,69.76,69.96,69.72,69.96,199320.0,69.3448,69.5436,69.305,69.5436,199320.0
2020-06-15 10:20:00,69.95,69.95,69.78,69.8,245560.0,69.5337,69.5337,69.3647,69.3846,245560.0
2020-06-15 10:25:00,69.84,69.89,69.7,69.71,195940.0,69.4243,69.474,69.2852,69.2951,195940.0
2020-06-15 10:30:00,69.69,69.76,69.62,69.76,259260.0,69.2752,69.3448,69.2056,69.3448,259260.0
2020-06-15 10:35:00,69.74,69.79,69.61,69.61,165440.0,69.3249,69.3746,69.1957,69.1957,165440.0
2020-06-15 10:40:00,69.54,69.69,69.52,69.64,168660.0,69.1261,69.2752,69.1062,69.2255,168660.0
2020-06-15 10:45:00,69.67,69.87,69.65,69.84,185460.0,69.2553,69.4542,69.2355,69.4243,185460.0
2020-06-15 10:50:00,69.76,69.9,69.68,69.88,168380.0,69.3448,69.484,69.2653,69.4641,168380.0
2020-06-15 10:55:00,69.87,69.95,69.65,69.65,199360.0,69.4542,69.5337,69.2355,69.2355,199360.0
2020-06-15 11:00:00,69.69,69.88,69.69,69.84,152380.0,69.2752,69.4641,69.2752,69.4243,152380.0
2020-06-15 11:05:00,69.86,69.98,69.83,69.94,179480.0,69.4442,69.5635,69.4144,69.5237,179480.0
2020-06-15 11:10:00,69.93,70.02,69.86,69.97,139900.0,69.5138,69.6033,69.4442,69.5536,139900.0
2020-06-15 11:15:00,69.97,69.98,69.8,69.89,162180.0,69.5536,69.5635,69.3846,69.474,162180.0
2020-06-15 11:20:00,69.93,70.06,69.84,70.02,128640.0,69.5138,69.643,69.4243,69.6033,128640.0
2020-06-15 11:25:00,70.03,70.03,69.83,69.93,67040.0,69.6132,69.6132,69.4144,69.5138,67040.0
2020-06-15 11:30:00,69.98,70.06,69.84,70.01,234780.0,69.5635,69.643,69.4243,69.5933,234780.0
2020-06-15 11:35:00,70.02,70.2,70.01,70.18,142200.0,69.6033,69.7822,69.5933,69.7623,142200.0
2020-06-15 11:40:00,70.16,70.25,70.02,70.09,171000.0,69.7424,69.8319,69.6033,69.6728,171000.0
2020-06-15 11:45:00,70.03,70.1,70.02,70.09,79260.0,69.6132,69.6828,69.6033,69.6728,79260.0
2020-06-15 11:50:00,70.1,70.17,69.92,69.92,172540.0,69.6828,69.7524,69.5039,69.5039,172540.0
2020-06-15 11:55:00,69.98,70.25,69.96,70.25,132700.0,69.5635,69.8319,69.5436,69.8319,132700.0
2020-06-15 12:00:00,70.26,70.46,70.18,70.42,163140.0,69.8418,70.0406,69.7623,70.0009,163140.0
2020-06-15 12:05:00,70.38,70.44,70.37,70.44,200020.0,69.9611,70.0208,69.9512,70.0208,200020.0
2020-06-15 12:10:00,70.45,70.48,70.36,70.4,116320.0,70.0307,70.0605,69.9412,69.981,116320.0
2020-06-15 12:15:00,70.39,70.53,70.37,70.5,164980.0,69.9711,70.1102,69.9512,70.0804,164980.0
2020-06-15 12:20:00,70.5,70.57,70.45,70.49,200700.0,70.0804,70.15,70.0307,70.0705,200700.0
2020-06-15 12:25:00,70.49,70.5,70.37,70.46,112480.0,70.0705,70.0804,69.9512,70.0406,112480.0
2020-06-15 12:30:00,70.48,70.48,70.34,70.38,110420.0,70.0605,70.0605,69.9214,69.9611,110420.0
2020-06-15 12:35:00,70.36,70.45,70.36,70.38,119880.0,69.9412,70.0307,69.9412,69.9611,119880.0
2020-06-15 12:40:00,70.34,70.43,70.3,70.42,197160.0,69.9214,70.0108,69.8816,70.0009,197160.0
2020-06-15 12:45:00,70.44,70.47,70.39,70.45,35320.0,70.0208,70.0506,69.9711,70.0307,35320.0
2020-06-15 12:50:00,70.45,70.57,70.39,70.54,247380.0,70.0307,70.15,69.9711,70.1202,247380.0
2020-06-15 12:55:00,70.46,70.57,70.41,70.57,100000.0,70.0406,70.15,69.9909,70.15,100000.0
2020-06-15 13:00:00,70.57,70.57,70.45,70.57,93560.0,70.15,70.15,70.0307,70.15,93560.0
2020-06-15 13:05:00,70.57,70.62,70.52,70.62,137560.0,70.15,70.1997,70.1003,70.1997,137560.0
2020-06-15 13:10:00,70.6,70.7,70.6,70.66,178080.0,70.1798,70.2792,70.1798,70.2394,178080.0
2020-06-15 13:15:00,70.68,70.68,70.53,70.57,145020.0,70.2593,70.2593,70.1102,70.15,145020.0
2020-06-15 13:20:00,70.57,70.62,70.54,70.6,72980.0,70.15,70.1997,70.1202,70.1798,72980.0
2020-06-15 13:25:00,70.58,70.58,70.47,70.48,128940.0,70.1599,70.1599,70.0506,70.0605,128940.0
2020-06-15 13:30:00,70.5,70.55,70.47,70.51,97400.0,70.0804,70.1301,70.0506,70.0903,97400.0
2020-06-15 13:35:00,70.51,70.6,70.49,70.55,91980.0,70.0903,70.1798,70.0705,70.1301,91980.0
2020-06-15 13:40:00,70.5,70.53,70.45,70.45,74540.0,70.0804,70.1102,70.0307,70.0307,74540.0
2020-06-15 13:45:00,70.43,70.46,70.4,70.44,130120.0,70.0108,70.0406,69.981,70.0208,130120.0
2020-06-15 13:50:00,70.44,70.53,70.44,70.53,108480.0,70.0208,70.1102,70.0208,70.1102,108480.0
2020-06-15 13:55:00,70.51,70.51,70.43,70.49,97000.0,70.0903,70.0903,70.0108,70.0705,97000.0
2020-06-15 14:00:00,70.51,71.07,70.51,71.05,271160.0,70.0903,70.647,70.0903,70.6271,271160.0
2020-06-15 14:05:00,70.99,71.17,70.99,71.01,150220.0,70.5675,70.7464,70.5675,70.5874,150220.0
2020-06-15 14:10:00,70.97,71.14,70.94,71.04,162200.0,70.5476,70.7166,70.5178,70.6172,162200.0
2020-06-15 14:15:00,71.1,71.23,71.1,71.18,159600.0,70.6768,70.8061,70.6768,70.7564,159600.0
2020-06-15 14:20:00,71.17,71.24,71.06,71.14,140400.0,70.7464,70.816,70.6371,70.7166,140400.0
2020-06-15 14:25:00,71.15,71.19,71.06,71.09,154440.0,70.7265,70.7663,70.6371,70.6669,154440.0
2020-06-15 14:30:00,71.12,71.18,70.95,71.0,136460.0,70.6967,70.7564,70.5277,70.5774,136460.0
2020-06-15 14:35:00,71.03,71.12,70.96,71.01,134440.0,70.6072,70.6967,70.5377,70.5874,134440.0
2020-06-15 14:40:00,71.04,71.07,70.91,70.91,131380.0,70.6172,70.647,70.488,70.488,131380.0
2020-06-15 14:45:00,70.97,71.11,70.96,71.09,140720.0,70.5476,70.6868,70.5377,70.6669,140720.0
2020-06-15 14:50:00,71.12,71.14,71.01,71.12,136360.0,70.6967,70.7166,70.5874,70.6967,136360.0
2020-06-15 14:55:00,71.12,71.14,71.0,71.03,151680.0,70.6967,70.7166,70.5774,70.6072,151680.0
2020-06-15 15:00:00,71.07,71.17,70.99,71.16,106240.0,70.647,70.7464,70.5675,70.7365,106240.0
2020-06-15 15:05:00,71.15,71.15,71.01,71.04,141080.0,70.7265,70.7265,70.5874,70.6172,141080.0
2020-06-15 15:10:00,71.07,71.12,71.03,71.08,101700.0,70.647,70.6967,70.6072,70.6569,101700.0
2020-06-15 15:15:00,71.12,71.14,70.95,70.98,151960.0,70.6967,70.7166,70.5277,70.5575,151960.0
2020-06-15 15:20:00,70.95,70.97,70.83,70.9,138020.0,70.5277,70.5476,70.4084,70.478,138020.0
2020-06-15 15:25:00,70.96,70.99,70.8,70.8,198740.0,70.5377,70.5675,70.3786,70.3786,198740.0
2020-06-15 15:30:00,70.81,70.81,70.62,70.69,187520.0,70.3886,70.3886,70.1997,70.2693,187520.0
2020-06-15 15:35:00,70.67,70.76,70.67,70.72,182960.0,70.2494,70.3389,70.2494,70.2991,182960.0
2020-06-15 15:40:00,70.72,70.89,70.63,70.82,252420.0,70.2991,70.4681,70.2096,70.3985,252420.0
2020-06-15 15:45:00,70.79,70.84,70.71,70.78,191980.0,70.3687,70.4184,70.2892,70.3587,191980.0
2020-06-15 15:50:00,70.84,71.09,70.84,70.93,289680.0,70.4184,70.6669,70.4184,70.5078,289680.0
2020-06-15 15:55:00,70.91,71.08,70.85,70.99,1104160.0,70.488,70.6569,70.4283,70.5675,1104160.0
2020-06-16 09:30:00,72.26,72.39,72.06,72.08,767220.0,71.8299,71.9592,71.6311,71.651,767220.0
2020-06-16 09:35:00,72.07,72.13,71.86,72.06,184400.0,71.6411,71.7007,71.4323,71.6311,184400.0
2020-06-16 09:40:00,72.04,72.4,72.0,72.4,248500.0,71.6112,71.9691,71.5715,71.9691,248500.0
2020-06-16 09:45:00,72.41,72.49,72.28,72.28,557900.0,71.979,72.0586,71.8498,71.8498,557900.0
2020-06-16 09:50:00,72.27,72.33,72.08,72.31,304640.0,71.8399,71.8995,71.651,71.8796,304640.0
2020-06-16 09:55:00,72.35,72.55,72.32,72.39,215420.0,71.9194,72.1182,71.8896,71.9592,215420.0
2020-06-16 10:00:00,72.41,72.55,72.41,72.48,138840.0,71.979,72.1182,71.979,72.0486,138840.0
2020-06-16 10:05:00,72.44,72.65,72.44,72.55,154420.0,72.0089,72.2176,72.0089,72.1182,154420.0
2020-06-16 10:10:00,72.61,72.67,72.54,72.57,182720.0,72.1778,72.2375,72.1083,72.1381,182720.0
2020-06-16 10:15:00,72.62,72.72,72.6,72.65,142700.0,72.1878,72.2872,72.1679,72.2176,142700.0
2020-06-16 10:20:00,72.62,72.62,72.45,72.53,185420.0,72.1878,72.1878,72.0188,72.0983,185420.0
2020-06-16 10:25:00,72.52,72.67,72.51,72.66,178640.0,72.0884,72.2375,72.0784,72.2275,178640.0
2020-06-16 10:30:00,72.64,72.75,72.64,72.66,134780.0,72.2077,72.317,72.2077,72.2275,134780.0
2020-06-16 10:35:00,72.67,72.67,72.45,72.54,214560.0,72.2375,72.2375,72.0188,72.1083,214560.0
2020-06-16 10:40:00,72.53,72.55,72.21,72.28,274420.0,72.0983,72.1182,71.7802,71.8498,274420.0
2020-06-16 10:45:00,72.25,72.32,72.08,72.32,237360.0,71.82,71.8896,71.651,71.8896,237360.0
2020-06-16 10:50:00,72.27,72.27,71.9,71.93,246780.0,71.8399,71.8399,71.4721,71.5019,246780.0
2020-06-16 10:55:00,71.89,71.94,71.51,71.54,325340.0,71.4621,71.5118,71.0844,71.1142,325340.0
2020-06-16 11:00:00,71.48,71.73,71.3,71.73,369960.0,71.0546,71.3031,70.8756,71.3031,369960.0
2020-06-16 11:05:00,71.76,72.02,71.74,71.96,238260.0,71.3329,71.5914,71.313,71.5317,238260.0
2020-06-16 11:10:00,71.97,71.97,71.8,71.95,230440.0,71.5417,71.5417,71.3727,71.5218,230440.0
2020-06-16 11:15:00,72.0,72.15,71.92,72.0,273800.0,71.5715,71.7206,71.492,71.5715,273800.0
2020-06-16 11:20:00,71.97,72.12,71.95,72.1,348600.0,71.5417,71.6908,71.5218,71.6709,348600.0
2020-06-16 11:25:00,72.1,72.2,71.97,72.03,229260.0,71.6709,71.7703,71.5417,71.6013,229260.0
2020-06-16 11:30:00,72.02,72.19,71.95,72.07,232680.0,71.5914,71.7603,71.5218,71.6411,232680.0
2020-06-16 11:35:00,72.11,72.14,71.92,72.14,262160.0,71.6808,71.7106,71.492,71.7106,262160.0
2020-06-16 11:40:00,72.1,72.17,72.0,72.08,327040.0,71.6709,71.7405,71.5715,71.651,327040.0
2020-06-16 11:45:00,72.08,72.24,72.01,72.16,249780.0,71.651,71.81,71.5814,71.7305,249780.0
2020-06-16 11:50:00,72.2,72.22,72.1,72.17,179640.0,71.7703,71.7902,71.6709,71.7405,179640.0
2020-06-16 11:55:00,72.17,72.18,72.04,72.07,106360.0,71.7405,71.7504,71.6112,71.6411,106360.0
2020-06-16 12:00:00,72.12,72.16,71.9,71.97,271620.0,71.6908,71.7305,71.4721,71.5417,271620.0
2020-06-16 12:05:00,71.96,71.96,71.8,71.94,206620.0,71.5317,71.5317,71.3727,71.5118,206620.0
2020-06-16 12:10:00,71.81,71.95,71.81,71.95,113960.0,71.3826,71.5218,71.3826,71.5218,113960.0
2020-06-16 12:15:00,71.95,72.07,71.83,71.88,206220.0,71.5218,71.6411,71.4025,71.4522,206220.0
2020-06-16 12:20:00,71.92,72.0,71.85,71.96,121960.0,71.492,71.5715,71.4224,71.5317,121960.0
2020-06-16 12:25:00,71.91,72.07,71.91,72.04,166240.0,71.482,71.6411,71.482,71.6112,166240.0
2020-06-16 12:30:00,72.04,72.19,72.04,72.18,185440.0,71.6112,71.7603,71.6112,71.7504,185440.0
2020-06-16 12:35:00,72.19,72.25,72.11,72.19,228460.0,71.7603,71.82,71.6808,71.7603,228460.0
2020-06-16 12:40:00,72.2,72.27,72.2,72.23,133320.0,71.7703,71.8399,71.7703,71.8001,133320.0
2020-06-16 12:45:00,72.23,72.24,72.14,72.14,142800.0,71.8001,71.81,71.7106,71.7106,142800.0
2020-06-16 12:50:00,72.13,72.27,72.13,72.18,156760.0,71.7007,71.8399,71.7007,71.7504,156760.0
2020-06-16 12:55:00,72.18,72.18,72.09,72.1,139200.0,71.7504,71.7504,71.6609,71.6709,139200.0
2020-06-16 13:00:00,72.13,72.16,72.04,72.1,230540.0,71.7007,71.7305,71.6112,71.6709,230540.0
2020-06-16 13:05:00,72.06,72.13,72.03,72.1,111480.0,71.6311,71.7007,71.6013,71.6709,111480.0
2020-06-16 13:10:00,72.13,72.13,72.01,72.04,115540.0,71.7007,71.7007,71.5814,71.6112,115540.0
2020-06-16 13:15:00,72.06,72.12,72.06,72.1,140940.0,71.6311,71.6908,71.6311,71.6709,140940.0
2020-06-16 13:20:00,72.1,72.21,72.1,72.21,200640.0,71.6709,71.7802,71.6709,71.7802,200640.0
2020-06-16 13:25:00,72.19,72.21,72.09,72.13,227680.0,71.7603,71.7802,71.6609,71.7007,227680.0
2020-06-16 13:30:00,72.12,72.18,72.06,72.06,198740.0,71.6908,71.7504,71.6311,71.6311,198740.0
2020-06-16 13:35:00,72.08,72.15,72.05,72.13,176860.0,71.651,71.7206,71.6212,71.7007,176860.0
2020-06-16 13:40:00,72.13,72.31,72.13,72.29,142260.0,71.7007,71.8796,71.7007,71.8597,142260.0
2020-06-16 13:45:00,72.31,72.32,72.26,72.26,108560.0,71.8796,71.8896,71.8299,71.8299,108560.0
2020-06-16 13:50:00,72.25,72.31,72.05,72.05,139160.0,71.82,71.8796,71.6212,71.6212,139160.0
2020-06-16 13:55:00,72.03,72.11,72.02,72.1,106000.0,71.6013,71.6808,71.5914,71.6709,106000.0
2020-06-16 14:00:00,72.09,72.23,72.08,72.17,125300.0,71.6609,71.8001,71.651,71.7405,125300.0
2020-06-16 14:05:00,72.19,72.2,72.13,72.13,236980.0,71.7603,71.7703,71.7007,71.7007,236980.0
2020-06-16 14:10:00,72.14,72.25,72.1,72.24,182000.0,71.7106,71.82,71.6709,71.81,182000.0
2020-06-16 14:15:00,72.2,72.33,72.2,72.21,247460.0,71.7703,71.8995,71.7703,71.7802,247460.0
2020-06-16 14:20:00,72.24,72.27,71.94,71.98,171000.0,71.81,71.8399,71.5118,71.5516,171000.0
2020-06-16 14:25:00,71.98,72.13,71.95,72.04,136520.0,71.5516,71.7007,71.5218,71.6112,136520.0
2020-06-16 14:30:00,72.12,72.21,72.05,72.07,182280.0,71.6908,71.7802,71.6212,71.6411,182280.0
2020-06-16 14:35:00,72.05,72.18,72.05,72.1,145720.0,71.6212,71.7504,71.6212,71.6709,145720.0
2020-06-16 14:40:00,72.11,72.14,72.04,72.09,147040.0,71.6808,71.7106,71.6112,71.6609,147040.0
2020-06-16 14:45:00,72.15,72.2,72.07,72.19,120600.0,71.7206,71.7703,71.6411,71.7603,120600.0
2020-06-16 14:50:00,72.19,72.23,72.09,72.15,136040.0,71.7603,71.8001,71.6609,71.7206,136040.0
2020-06-16 14:55:00,72.15,72.17,72.06,72.12,164000.0,71.7206,71.7405,71.6311,71.6908,164000.0
2020-06-16 15:00:00,72.15,72.19,72.02,72.06,256320.0,71.7206,71.7603,71.5914,71.6311,256320.0
2020-06-16 15:05:00,72.06,72.09,71.86,71.89,179860.0,71.6311,71.6609,71.4323,71.4621,179860.0
2020-06-16 15:10:00,71.87,72.11,71.87,72.11,155940.0,71.4422,71.6808,71.4422,71.6808,155940.0
2020-06-16 15:15:00,72.04,72.04,71.75,71.76,164400.0,71.6112,71.6112,71.323,71.3329,164400.0
2020-06-16 15:20:00,71.82,72.05,71.82,72.01,101080.0,71.3925,71.6212,71.3925,71.5814,101080.0
2020-06-16 15:25:00,72.03,72.14,72.02,72.12,133860.0,71.6013,71.7106,71.5914,71.6908,133860.0
2020-06-16 15:30:00,72.11,72.22,72.04,72.21,310780.0,71.6808,71.7902,71.6112,71.7802,310780.0
2020-06-16 15:35:00,72.17,72.19,72.0,72.01,209800.0,71.7405,71.7603,71.5715,71.5814,209800.0
2020-06-16 15:40:00,72.04,72.14,71.93,71.97,218020.0,71.6112,71.7106,71.5019,71.5417,218020.0
2020-06-16 15:45:00,71.99,72.14,71.87,71.93,205160.0,71.5615,71.7106,71.4422,71.5019,205160.0
2020-06-16 15:50:00,72.0,72.2,71.95,72.06,539440.0,71.5715,71.7703,71.5218,71.6311,539440.0
2020-06-16 15:55:00,72.01,72.2,71.95,72.14,1364880.0,71.5814,71.7703,71.5218,71.7106,1364880.0
2020-06-17 09:30:00,72.36,72.43,72.13,72.19,608760.0,71.9293,71.9989,71.7007,71.7603,608760.0
2020-06-17 09:35:00,72.18,72.29,71.94,72.25,412020.0,71.7504,71.8597,71.5118,71.82,412020.0
2020-06-17 09:40:00,72.17,72.4,72.13,72.38,403620.0,71.7405,71.9691,71.7007,71.9492,403620.0
2020-06-17 09:45:00,72.38,72.46,72.32,72.37,273600.0,71.9492,72.0287,71.8896,71.9393,273600.0
2020-06-17 09:50:00,72.35,72.41,72.16,72.17,317140.0,71.9194,71.979,71.7305,71.7405,317140.0
2020-06-17 09:55:00,72.15,72.25,71.95,72.09,380960.0,71.7206,71.82,71.5218,71.6609,380960.0
2020-06-17 10:00:00,72.04,72.11,71.85,71.85,241340.0,71.6112,71.6808,71.4224,71.4224,241340.0
2020-06-17 10:05:00,71.9,71.91,71.81,71.9,298160.0,71.4721,71.482,71.3826,71.4721,298160.0
2020-06-17 10:10:00,71.88,72.02,71.79,72.0,267140.0,71.4522,71.5914,71.3627,71.5715,267140.0
2020-06-17 10:15:00,71.96,72.06,71.65,71.67,242520.0,71.5317,71.6311,71.2236,71.2434,242520.0
2020-06-17 10:20:00,71.66,71.8,71.57,71.76,266460.0,71.2335,71.3727,71.144,71.3329,266460.0
2020-06-17 10:25:00,71.72,71.81,71.61,71.69,449440.0,71.2931,71.3826,71.1838,71.2633,449440.0
2020-06-17 10:30:00,71.63,71.76,71.57,71.73,212500.0,71.2037,71.3329,71.144,71.3031,212500.0
2020-06-17 10:35:00,71.7,71.9,71.69,71.87,222080.0,71.2733,71.4721,71.2633,71.4422,222080.0
2020-06-17 10:40:00,71.87,72.04,71.81,72.04,118440.0,71.4422,71.6112,71.3826,71.6112,118440.0
2020-06-17 10:45:00,72.02,72.05,71.99,72.04,203540.0,71.5914,71.6212,71.5615,71.6112,203540.0
2020-06-17 10:50:00,72.03,72.19,71.96,72.18,183900.0,71.6013,71.7603,71.5317,71.7504,183900.0
2020-06-17 10:55:00,72.2,72.26,72.17,72.18,241120.0,71.7703,71.8299,71.7405,71.7504,241120.0
2020-06-17 11:00:00,72.22,72.24,72.13,72.18,131660.0,71.7902,71.81,71.7007,71.7504,131660.0
2020-06-17 11:05:00,72.19,72.26,72.14,72.25,310380.0,71.7603,71.8299,71.7106,71.82,310380.0
2020-06-17 11:10:00,72.25,72.32,72.23,72.25,174560.0,71.82,71.8896,71.8001,71.82,174560.0
2020-06-17 11:15:00,72.24,72.31,72.18,72.25,169000.0,71.81,71.8796,71.7504,71.82,169000.0
2020-06-17 11:20:00,72.22,72.25,72.15,72.2,160940.0,71.7902,71.82,71.7206,71.7703,160940.0
2020-06-17 11:25:00,72.22,72.32,72.21,72.29,211860.0,71.7902,71.8896,71.7802,71.8597,211860.0
2020-06-17 11:30:00,72.27,72.33,72.26,72.27,221580.0,71.8399,71.8995,71.8299,71.8399,221580.0
2020-06-17 11:35:00,72.26,72.35,72.21,72.29,217940.0,71.8299,71.9194,71.7802,71.8597,217940.0
2020-06-17 11:40:00,72.27,72.41,72.27,72.37,123440.0,71.8399,71.979,71.8399,71.9393,123440.0
2020-06-17 11:45:00,72.36,72.39,72.24,72.24,162580.0,71.9293,71.9592,71.81,71.81,162580.0
2020-06-17 11:50:00,72.25,72.3,72.19,72.23,150120.0,71.82,71.8697,71.7603,71.8001,150120.0
2020-06-17 11:55:00,72.3,72.42,72.3,72.4,87700.0,71.8697,71.989,71.8697,71.9691,87700.0
2020-06-17 12:00:00,72.41,72.43,72.33,72.4,196120.0,71.979,71.9989,71.8995,71.9691,196120.0
2020-06-17 12:05:00,72.39,72.4,72.34,72.35,88140.0,71.9592,71.9691,71.9095,71.9194,88140.0
2020-06-17 12:10:00,72.37,72.43,72.35,72.41,209120.0,71.9393,71.9989,71.9194,71.979,209120.0
2020-06-17 12:15:00,72.41,72.46,72.38,72.42,156960.0,71.979,72.0287,71.9492,71.989,156960.0
2020-06-17 12:20:00,72.4,72.47,72.36,72.45,267520.0,71.9691,72.0387,71.9293,72.0188,267520.0
2020-06-17 12:25:00,72.47,72.61,72.47,72.6,233820.0,72.0387,72.1778,72.0387,72.1679,233820.0
2020-06-17 12:30:00,72.6,72.83,72.6,72.7,330280.0,72.1679,72.3965,72.1679,72.2673,330280.0
2020-06-17 12:35:00,72.73,72.77,72.68,72.77,192220.0,72.2971,72.3369,72.2474,72.3369,192220.0
2020-06-17 12:40:00,72.76,72.86,72.76,72.82,162860.0,72.327,72.4264,72.327,72.3866,162860.0
2020-06-17 12:45:00,72.83,72.85,72.74,72.79,142000.0,72.3965,72.4164,72.3071,72.3568,142000.0
2020-06-17 12:50:00,72.76,72.89,72.75,72.87,210360.0,72.327,72.4562,72.317,72.4363,210360.0
2020-06-17 12:55:00,72.87,72.88,72.82,72.87,128700.0,72.4363,72.4462,72.3866,72.4363,128700.0
2020-06-17 13:00:00,72.88,72.89,72.82,72.83,137200.0,72.4462,72.4562,72.3866,72.3965,137200.0
2020-06-17 13:05:00,72.81,72.85,72.79,72.82,156360.0,72.3767,72.4164,72.3568,72.3866,156360.0
2020-06-17 13:10:00,72.81,72.84,72.79,72.84,187940.0,72.3767,72.4065,72.3568,72.4065,187940.0
2020-06-17 13:15:00,72.85,72.9,72.84,72.86,106020.0,72.4164,72.4661,72.4065,72.4264,106020.0
2020-06-17 13:20:00,72.85,72.93,72.84,72.93,109580.0,72.4164,72.4959,72.4065,72.4959,109580.0
2020-06-17 13:25:00,72.93,72.96,72.9,72.91,164120.0,72.4959,72.5258,72.4661,72.4761,164120.0
2020-06-17 13:30:00,72.93,72.96,72.9,72.96,78060.0,72.4959,72.5258,72.4661,72.5258,78060.0
2020-06-17 13:35:00,72.96,72.97,72.9,72.92,158840.0,72.5258,72.5357,72.4661,72.486,158840.0
2020-06-17 13:40:00,72.9,72.99,72.86,72.99,114000.0,72.4661,72.5556,72.4264,72.5556,114000.0
2020-06-17 13:45:00,72.97,73.0,72.93,72.98,84440.0,72.5357,72.5655,72.4959,72.5456,84440.0
2020-06-17 13:50:00,72.98,72.98,72.88,72.92,147020.0,72.5456,72.5456,72.4462,72.486,147020.0
2020-06-17 13:55:00,72.88,72.94,72.82,72.84,126680.0,72.4462,72.5059,72.3866,72.4065,126680.0
2020-06-17 14:00:00,72.83,72.87,72.75,72.86,169420.0,72.3965,72.4363,72.317,72.4264,169420.0
2020-06-17 14:05:00,72.85,72.92,72.81,72.83,149360.0,72.4164,72.486,72.3767,72.3965,149360.0
2020-06-17 14:10:00,72.88,72.89,72.83,72.88,108500.0,72.4462,72.4562,72.3965,72.4462,108500.0
2020-06-17 14:15:00,72.83,72.88,72.81,72.87,103120.0,72.3965,72.4462,72.3767,72.4363,103120.0
2020-06-17 14:20:00,72.87,72.92,72.85,72.91,132060.0,72.4363,72.486,72.4164,72.4761,132060.0
2020-06-17 14:25:00,72.88,72.95,72.82,72.91,103440.0,72.4462,72.5158,72.3866,72.4761,103440.0
2020-06-17 14:30:00,72.92,72.93,72.87,72.9,69040.0,72.486,72.4959,72.4363,72.4661,69040.0
2020-06-17 14:35:00,72.92,72.96,72.91,72.93,87220.0,72.486,72.5258,72.4761,72.4959,87220.0
2020-06-17 14:40:00,72.93,72.97,72.86,72.86,116600.0,72.4959,72.5357,72.4264,72.4264,116600.0
2020-06-17 14:45:00,72.9,72.9,72.86,72.86,98140.0,72.4661,72.4661,72.4264,72.4264,98140.0
2020-06-17 14:50:00,72.88,72.9,72.83,72.87,163440.0,72.4462,72.4661,72.3965,72.4363,163440.0
2020-06-17 14:55:00,72.9,72.93,72.76,72.8,159220.0,72.4661,72.4959,72.327,72.3667,159220.0
2020-06-17 15:00:00,72.76,72.77,72.68,72.71,185540.0,72.327,72.3369,72.2474,72.2772,185540.0
2020-06-17 15:05:00,72.74,72.74,72.63,72.63,169160.0,72.3071,72.3071,72.1977,72.1977,169160.0
2020-06-17 15:10:00,72.65,72.67,72.58,72.61,155000.0,72.2176,72.2375,72.148,72.1778,155000.0
2020-06-17 15:15:00,72.6,72.67,72.56,72.61,215700.0,72.1679,72.2375,72.1281,72.1778,215700.0
2020-06-17 15:20:00,72.59,72.59,72.44,72.46,190960.0,72.158,72.158,72.0089,72.0287,190960.0
2020-06-17 15:25:00,72.5,72.52,72.34,72.47,195460.0,72.0685,72.0884,71.9095,72.0387,195460.0
2020-06-17 15:30:00,72.44,72.55,72.36,72.52,255060.0,72.0089,72.1182,71.9293,72.0884,255060.0
2020-06-17 15:35:00,72.51,72.55,72.4,72.51,186800.0,72.0784,72.1182,71.9691,72.0784,186800.0
2020-06-17 15:40:00,72.5,72.52,72.29,72.32,229340.0,72.0685,72.0884,71.8597,71.8896,229340.0
2020-06-17 15:45:00,72.34,72.38,72.22,72.24,261280.0,71.9095,71.9492,71.7902,71.81,261280.0
2020-06-17 15:50:00,72.25,72.58,72.21,72.55,554540.0,71.82,72.148,71.7802,72.1182,554540.0
2020-06-17 15:55:00,72.56,72.67,72.49,72.55,711940.0,72.1281,72.2375,72.0586,72.1182,711940.0
2020-06-18 09:30:00,72.46,72.57,72.2,72.35,692620.0,72.0287,72.1381,71.7703,71.9194,692620.0
2020-06-18 09:35:00,72.33,72.38,72.1,72.23,453440.0,71.8995,71.9492,71.6709,71.8001,453440.0
2020-06-18 09:40:00,72.22,72.36,72.19,72.34,239240.0,71.7902,71.9293,71.7603,71.9095,239240.0
2020-06-18 09:45:00,72.28,72.31,72.15,72.25,235360.0,71.8498,71.8796,71.7206,71.82,235360.0
2020-06-18 09:50:00,72.25,72.25,72.05,72.07,250040.0,71.82,71.82,71.6212,71.6411,250040.0
2020-06-18 09:55:00,72.08,72.14,72.03,72.04,117980.0,71.651,71.7106,71.6013,71.6112,117980.0
2020-06-18 10:00:00,72.04,72.1,71.99,72.08,217700.0,71.6112,71.6709,71.5615,71.651,217700.0
2020-06-18 10:05:00,72.09,72.29,72.08,72.29,155340.0,71.6609,71.8597,71.651,71.8597,155340.0
2020-06-18 10:10:00,72.27,72.27,72.12,72.15,164320.0,71.8399,71.8399,71.6908,71.7206,164320.0
2020-06-18 10:15:00,72.14,72.14,72.0,72.07,220040.0,71.7106,71.7106,71.5715,71.6411,220040.0
2020-06-18 10:20:00,72.05,72.06,71.75,71.75,354420.0,71.6212,71.6311,71.323,71.323,354420.0
2020-06-18 10:25:00,71.75,71.82,71.67,71.82,219900.0,71.323,71.3925,71.2434,71.3925,219900.0
2020-06-18 10:30:00,71.84,71.96,71.71,71.91,263380.0,71.4124,71.5317,71.2832,71.482,263380.0
2020-06-18 10:35:00,71.91,72.06,71.88,71.91,185340.0,71.482,71.6311,71.4522,71.482,185340.0
2020-06-18 10:40:00,71.92,71.93,71.8,71.92,131400.0,71.492,71.5019,71.3727,71.492,131400.0
2020-06-18 10:45:00,71.91,71.95,71.72,71.76,334340.0,71.482,71.5218,71.2931,71.3329,334340.0
2020-06-18 10:50:00,71.78,71.78,71.65,71.7,281040.0,71.3528,71.3528,71.2236,71.2733,281040.0
2020-06-18 10:55:00,71.74,72.05,71.73,72.04,180000.0,71.313,71.6212,71.3031,71.6112,180000.0
2020-06-18 11:00:00,72.04,72.07,71.99,72.03,240720.0,71.6112,71.6411,71.5615,71.6013,240720.0
2020-06-18 11:05:00,72.03,72.09,72.02,72.05,191160.0,71.6013,71.6609,71.5914,71.6212,191160.0
2020-06-18 11:10:00,72.04,72.06,71.97,72.03,178900.0,71.6112,71.6311,71.5417,71.6013,178900.0
2020-06-18 11:15:00,72.04,72.09,71.96,71.96,201300.0,71.6112,71.6609,71.5317,71.5317,201300.0
2020-06-18 11:20:00,71.95,71.98,71.85,71.86,232800.0,71.5218,71.5516,71.4224,71.4323,232800.0
2020-06-18 11:25:00,71.88,71.9,71.75,71.79,208440.0,71.4522,71.4721,71.323,71.3627,208440.0
2020-06-18 11:30:00,71.77,71.88,71.75,71.8,200520.0,71.3428,71.4522,71.323,71.3727,200520.0
2020-06-18 11:35:00,71.82,71.82,71.67,71.67,173800.0,71.3925,71.3925,71.2434,71.2434,173800.0
2020-06-18 11:40:00,71.7,71.75,71.68,71.7,180380.0,71.2733,71.323,71.2534,71.2733,180380.0
2020-06-18 11:45:00,71.69,71.82,71.66,71.81,137220.0,71.2633,71.3925,71.2335,71.3826,137220.0
2020-06-18 11:50:00,71.82,71.82,71.69,71.69,159520.0,71.3925,71.3925,71.2633,71.2633,159520.0
2020-06-18 11:55:00,71.68,71.74,71.67,71.69,106000.0,71.2534,71.313,71.2434,71.2633,106000.0
2020-06-18 12:00:00,71.69,71.71,71.65,71.68,149300.0,71.2633,71.2832,71.2236,71.2534,149300.0
2020-06-18 12:05:00,71.69,71.72,71.64,71.68,289220.0,71.2633,71.2931,71.2136,71.2534,289220.0
2020-06-18 12:10:00,71.7,71.76,71.68,71.74,148640.0,71.2733,71.3329,71.2534,71.313,148640.0
2020-06-18 12:15:00,71.73,71.73,71.65,71.66,175220.0,71.3031,71.3031,71.2236,71.2335,175220.0
2020-06-18 12:20:00,71.62,71.73,71.59,71.71,237320.0,71.1937,71.3031,71.1639,71.2832,237320.0
2020-06-18 12:25:00,71.68,71.88,71.68,71.82,147060.0,71.2534,71.4522,71.2534,71.3925,147060.0
2020-06-18 12:30:00,71.83,71.87,71.7,71.72,153560.0,71.4025,71.4422,71.2733,71.2931,153560.0
2020-06-18 12:35:00,71.73,71.79,71.71,71.77,100400.0,71.3031,71.3627,71.2832,71.3428,100400.0
2020-06-18 12:40:00,71.8,71.83,71.71,71.71,78400.0,71.3727,71.4025,71.2832,71.2832,78400.0
2020-06-18 12:45:00,71.7,71.74,71.67,71.74,162380.0,71.2733,71.313,71.2434,71.313,162380.0
2020-06-18 12:50:00,71.74,71.8,71.73,71.78,171560.0,71.313,71.3727,71.3031,71.3528,171560.0
2020-06-18 12:55:00,71.78,71.8,71.73,71.75,119760.0,71.3528,71.3727,71.3031,71.323,119760.0
2020-06-18 13:00:00,71.72,71.78,71.7,71.76,113980.0,71.2931,71.3528,71.2733,71.3329,113980.0
2020-06-18 13:05:00,71.72,71.9,71.7,71.8,229800.0,71.2931,71.4721,71.2733,71.3727,229800.0
2020-06-18 13:10:00,71.8,71.8,71.74,71.74,126000.0,71.3727,71.3727,71.313,71.313,126000.0
2020-06-18 13:15:00,71.76,71.77,71.7,71.77,196880.0,71.3329,71.3428,71.2733,71.3428,196880.0
2020-06-18 13:20:00,71.82,71.82,71.75,71.81,127160.0,71.3925,71.3925,71.323,71.3826,127160.0
2020-06-18 13:25:00,71.83,71.84,71.75,71.84,54000.0,71.4025,71.4124,71.323,71.4124,54000.0
2020-06-18 13:30:00,71.84,71.92,71.8,71.89,129420.0,71.4124,71.492,71.3727,71.4621,129420.0
2020-06-18 13:35:00,71.91,71.98,71.91,71.95,84280.0,71.482,71.5516,71.482,71.5218,84280.0
2020-06-18 13:40:00,71.99,72.01,71.97,71.99,111580.0,71.5615,71.5814,71.5417,71.5615,111580.0
2020-06-18 13:45:00,71.99,72.01,71.94,71.97,114840.0,71.5615,71.5814,71.5118,71.5417,114840.0
2020-06-18 13:50:00,71.97,72.0,71.96,71.96,89160.0,71.5417,71.5715,71.5317,71.5317,89160.0
2020-06-18 13:55:00,71.97,71.97,71.88,71.92,131760.0,71.5417,71.5417,71.4522,71.492,131760.0
2020-06-18 14:00:00,71.92,71.95,71.78,71.81,224280.0,71.492,71.5218,71.3528,71.3826,224280.0
2020-06-18 14:05:00,71.84,71.84,71.7,71.71,91820.0,71.4124,71.4124,71.2733,71.2832,91820.0
2020-06-18 14:10:00,71.74,71.75,71.67,71.67,161920.0,71.313,71.323,71.2434,71.2434,161920.0
2020-06-18 14:15:00,71.65,71.7,71.61,71.64,252900.0,71.2236,71.2733,71.1838,71.2136,252900.0
2020-06-18 14:20:00,71.66,71.67,71.6,71.66,102300.0,71.2335,71.2434,71.1739,71.2335,102300.0
2020-06-18 14:25:00,71.66,71.68,71.61,71.68,113140.0,71.2335,71.2534,71.1838,71.2534,113140.0
2020-06-18 14:30:00,71.68,71.77,71.64,71.68,154000.0,71.2534,71.3428,71.2136,71.2534,154000.0
2020-06-18 14:35:00,71.69,71.71,71.64,71.65,189260.0,71.2633,71.2832,71.2136,71.2236,189260.0
2020-06-18 14:40:00,71.64,71.66,71.56,71.59,143980.0,71.2136,71.2335,71.1341,71.1639,143980.0
2020-06-18 14:45:00,71.63,71.63,71.55,71.59,107860.0,71.2037,71.2037,71.1242,71.1639,107860.0
2020-06-18 14:50:00,71.59,71.64,71.54,71.56,213820.0,71.1639,71.2136,71.1142,71.1341,213820.0
2020-06-18 14:55:00,71.55,71.56,71.41,71.41,201260.0,71.1242,71.1341,70.985,70.985,201260.0
2020-06-18 15:00:00,71.44,71.44,71.35,71.38,227960.0,71.0148,71.0148,70.9253,70.9552,227960.0
2020-06-18 15:05:00,71.4,71.45,71.39,71.43,207360.0,70.975,71.0247,70.9651,71.0049,207360.0
2020-06-18 15:10:00,71.44,71.44,71.37,71.41,126800.0,71.0148,71.0148,70.9452,70.985,126800.0
2020-06-18 15:15:00,71.43,71.44,71.39,71.42,164720.0,71.0049,71.0148,70.9651,70.9949,164720.0
2020-06-18 15:20:00,71.42,71.5,71.37,71.37,161880.0,70.9949,71.0745,70.9452,70.9452,161880.0
2020-06-18 15:25:00,71.38,71.5,71.38,71.5,189580.0,70.9552,71.0745,70.9552,71.0745,189580.0
2020-06-18 15:30:00,71.52,71.61,71.45,71.59,351320.0,71.0943,71.1838,71.0247,71.1639,351320.0
2020-06-18 15:35:00,71.61,71.79,71.58,71.78,236880.0,71.1838,71.3627,71.154,71.3528,236880.0
2020-06-18 15:40:00,71.78,71.78,71.65,71.68,302180.0,71.3528,71.3528,71.2236,71.2534,302180.0
2020-06-18 15:45:00,71.7,71.72,71.66,71.67,195240.0,71.2733,71.2931,71.2335,71.2434,195240.0
2020-06-18 15:50:00,71.72,71.77,71.58,71.75,543280.0,71.2931,71.3428,71.154,71.323,543280.0
2020-06-18 15:55:00,71.75,71.85,71.63,71.83,1188920.0,71.323,71.4224,71.2037,71.4025,1188920.0
2020-06-19 09:30:00,72.18,72.39,71.95,72.03,5612520.0,71.7504,71.9592,71.5218,71.6013,5612520.0
2020-06-19 09:35:00,72.02,72.2,71.99,72.15,386920.0,71.5914,71.7703,71.5615,71.7206,386920.0
2020-06-19 09:40:00,72.18,72.2,71.97,72.0,318580.0,71.7504,71.7703,71.5417,71.5715,318580.0
2020-06-19 09:45:00,72.05,72.19,71.98,72.19,172700.0,71.6212,71.7603,71.5516,71.7603,172700.0
2020-06-19 09:50:00,72.2,72.3,72.15,72.26,191140.0,71.7703,71.8697,71.7206,71.8299,191140.0
2020-06-19 09:55:00,72.26,72.29,72.11,72.11,220700.0,71.8299,71.8597,71.6808,71.6808,220700.0
2020-06-19 10:00:00,72.14,72.18,71.96,72.0,389540.0,71.7106,71.7504,71.5317,71.5715,389540.0
2020-06-19 10:05:00,72.03,72.19,72.02,72.16,123640.0,71.6013,71.7603,71.5914,71.7305,123640.0
2020-06-19 10:10:00,72.18,72.33,72.15,72.32,237080.0,71.7504,71.8995,71.7206,71.8896,237080.0
2020-06-19 10:15:00,72.33,72.33,72.19,72.24,282060.0,71.8995,71.8995,71.7603,71.81,282060.0
2020-06-19 10:20:00,72.25,72.26,72.14,72.16,194820.0,71.82,71.8299,71.7106,71.7305,194820.0
2020-06-19 10:25:00,72.18,72.2,72.09,72.13,201360.0,71.7504,71.7703,71.6609,71.7007,201360.0
2020-06-19 10:30:00,72.15,72.16,72.1,72.14,277900.0,71.7206,71.7305,71.6709,71.7106,277900.0
2020-06-19 10:35:00,72.12,72.16,72.05,72.09,176840.0,71.6908,71.7305,71.6212,71.6609,176840.0
2020-06-19 10:40:00,72.1,72.12,71.97,71.98,249640.0,71.6709,71.6908,71.5417,71.5516,249640.0
2020-06-19 10:45:00,72.0,72.0,71.86,71.98,118000.0,71.5715,71.5715,71.4323,71.5516,118000.0
2020-06-19 10:50:00,71.96,71.99,71.88,71.98,217360.0,71.5317,71.5615,71.4522,71.5516,217360.0
2020-06-19 10:55:00,71.96,72.08,71.96,72.0,176780.0,71.5317,71.651,71.5317,71.5715,176780.0
2020-06-19 11:00:00,72.0,72.04,71.95,72.01,92500.0,71.5715,71.6112,71.5218,71.5814,92500.0
2020-06-19 11:05:00,72.01,72.06,71.95,71.97,213400.0,71.5814,71.6311,71.5218,71.5417,213400.0
2020-06-19 11:10:00,71.97,72.02,71.9,72.01,130500.0,71.5417,71.5914,71.4721,71.5814,130500.0
2020-06-19 11:15:00,72.01,72.01,71.86,71.88,181740.0,71.5814,71.5814,71.4323,71.4522,181740.0
2020-06-19 11:20:00,71.85,71.89,71.8,71.84,164240.0,71.4224,71.4621,71.3727,71.4124,164240.0
2020-06-19 11:25:00,71.83,71.88,71.82,71.83,170840.0,71.4025,71.4522,71.3925,71.4025,170840.0
2020-06-19 11:30:00,71.83,71.87,71.81,71.82,118100.0,71.4025,71.4422,71.3826,71.3925,118100.0
2020-06-19 11:35:00,71.82,71.84,71.7,71.74,217240.0,71.3925,71.4124,71.2733,71.313,217240.0
2020-06-19 11:40:00,71.7,71.74,71.68,71.69,120320.0,71.2733,71.313,71.2534,71.2633,120320.0
2020-06-19 11:45:00,71.7,71.76,71.7,71.73,132320.0,71.2733,71.3329,71.2733,71.3031,132320.0
2020-06-19 11:50:00,71.73,71.77,71.65,71.68,177940.0,71.3031,71.3428,71.2236,71.2534,177940.0
2020-06-19 11:55:00,71.68,71.7,71.63,71.65,156520.0,71.2534,71.2733,71.2037,71.2236,156520.0
2020-06-19 12:00:00,71.67,71.74,71.6,71.71,165260.0,71.2434,71.313,71.1739,71.2832,165260.0
2020-06-19 12:05:00,71.68,71.69,71.6,71.61,127180.0,71.2534,71.2633,71.1739,71.1838,127180.0
2020-06-19 12:10:00,71.61,71.64,71.5,71.5,493560.0,71.1838,71.2136,71.0745,71.0745,493560.0
2020-06-19 12:15:00,71.5,71.59,71.21,71.21,423020.0,71.0745,71.1639,70.7862,70.7862,423020.0
2020-06-19 12:20:00,71.2,71.44,71.15,71.22,220240.0,70.7762,71.0148,70.7265,70.7961,220240.0
2020-06-19 12:25:00,71.24,71.5,71.24,71.45,184000.0,70.816,71.0745,70.816,71.0247,184000.0
2020-06-19 12:30:00,71.45,71.53,71.41,71.45,142580.0,71.0247,71.1043,70.985,71.0247,142580.0
2020-06-19 12:35:00,71.43,71.51,71.4,71.45,148260.0,71.0049,71.0844,70.975,71.0247,148260.0
2020-06-19 12:40:00,71.44,71.57,71.37,71.57,130060.0,71.0148,71.144,70.9452,71.144,130060.0
2020-06-19 12:45:00,71.59,71.71,71.55,71.67,180360.0,71.1639,71.2832,71.1242,71.2434,180360.0
2020-06-19 12:50:00,71.67,71.7,71.63,71.67,111400.0,71.2434,71.2733,71.2037,71.2434,111400.0
2020-06-19 12:55:00,71.66,71.84,71.66,71.77,148960.0,71.2335,71.4124,71.2335,71.3428,148960.0
2020-06-19 13:00:00,71.79,71.85,71.74,71.78,148420.0,71.3627,71.4224,71.313,71.3528,148420.0
2020-06-19 13:05:00,71.84,71.9,71.76,71.84,207420.0,71.4124,71.4721,71.3329,71.4124,207420.0
2020-06-19 13:10:00,71.82,71.91,71.82,71.85,190300.0,71.3925,71.482,71.3925,71.4224,190300.0
2020-06-19 13:15:00,71.82,71.83,71.67,71.73,119000.0,71.3925,71.4025,71.2434,71.3031,119000.0
2020-06-19 13:20:00,71.71,71.75,71.5,71.53,183800.0,71.2832,71.323,71.0745,71.1043,183800.0
2020-06-19 13:25:00,71.53,71.59,71.49,71.57,126480.0,71.1043,71.1639,71.0645,71.144,126480.0
2020-06-19 13:30:00,71.51,71.56,71.35,71.35,169400.0,71.0844,71.1341,70.9253,70.9253,169400.0
2020-06-19 13:35:00,71.38,71.56,71.36,71.55,165000.0,70.9552,71.1341,70.9353,71.1242,165000.0
2020-06-19 13:40:00,71.51,71.59,71.48,71.56,75700.0,71.0844,71.1639,71.0546,71.1341,75700.0
2020-06-19 13:45:00,71.56,71.58,71.43,71.51,198900.0,71.1341,71.154,71.0049,71.0844,198900.0
2020-06-19 13:50:00,71.51,71.6,71.46,71.47,91980.0,71.0844,71.1739,71.0347,71.0446,91980.0
2020-06-19 13:55:00,71.49,71.55,71.39,71.39,121500.0,71.0645,71.1242,70.9651,70.9651,121500.0
2020-06-19 14:00:00,71.39,71.57,71.39,71.51,215040.0,70.9651,71.144,70.9651,71.0844,215040.0
2020-06-19 14:05:00,71.49,71.5,71.3,71.42,198940.0,71.0645,71.0745,70.8756,70.9949,198940.0
2020-06-19 14:10:00,71.4,71.4,71.23,71.29,246420.0,70.975,70.975,70.8061,70.8657,246420.0
2020-06-19 14:15:00,71.3,71.37,71.19,71.23,178740.0,70.8756,70.9452,70.7663,70.8061,178740.0
2020-06-19 14:20:00,71.17,71.35,71.17,71.32,184320.0,70.7464,70.9253,70.7464,70.8955,184320.0
2020-06-19 14:25:00,71.32,71.33,71.16,71.17,202940.0,70.8955,70.9055,70.7365,70.7464,202940.0
2020-06-19 14:30:00,71.18,71.3,71.07,71.28,172000.0,70.7564,70.8756,70.647,70.8558,172000.0
2020-06-19 14:35:00,71.26,71.41,71.26,71.4,144760.0,70.8359,70.985,70.8359,70.975,144760.0
2020-06-19 14:40:00,71.39,71.45,71.35,71.43,217440.0,70.9651,71.0247,70.9253,71.0049,217440.0
2020-06-19 14:45:00,71.43,71.5,71.36,71.36,196380.0,71.0049,71.0745,70.9353,70.9353,196380.0
2020-06-19 14:50:00,71.39,71.46,71.33,71.46,151960.0,70.9651,71.0347,70.9055,71.0347,151960.0
2020-06-19 14:55:00,71.41,71.48,71.41,71.47,166960.0,70.985,71.0546,70.985,71.0446,166960.0
2020-06-19 15:00:00,71.45,71.47,71.36,71.41,143220.0,71.0247,71.0446,70.9353,70.985,143220.0
2020-06-19 15:05:00,71.4,71.4,71.33,71.33,140020.0,70.975,70.975,70.9055,70.9055,140020.0
2020-06-19 15:10:00,71.31,71.48,71.24,71.41,264040.0,70.8856,71.0546,70.816,70.985,264040.0
2020-06-19 15:15:00,71.43,71.56,71.43,71.5,274540.0,71.0049,71.1341,71.0049,71.0745,274540.0
2020-06-19 15:20:00,71.49,71.49,71.42,71.46,137980.0,71.0645,71.0645,70.9949,71.0347,137980.0
2020-06-19 15:25:00,71.43,71.48,71.4,71.43,198900.0,71.0049,71.0546,70.975,71.0049,198900.0
2020-06-19 15:30:00,71.44,71.47,71.35,71.43,248000.0,71.0148,71.0446,70.9253,71.0049,248000.0
2020-06-19 15:35:00,71.44,71.44,71.34,71.34,248480.0,71.0148,71.0148,70.9154,70.9154,248480.0
2020-06-19 15:40:00,71.34,71.43,71.32,71.43,260280.0,70.9154,71.0049,70.8955,71.0049,260280.0
2020-06-19 15:45:00,71.42,71.46,71.18,71.24,417240.0,70.9949,71.0347,70.7564,70.816,417240.0
2020-06-19 15:50:00,71.22,71.55,71.15,71.47,1537400.0,70.7961,71.1242,70.7265,71.0446,1537400.0
2020-06-19 15:55:00,71.43,71.63,71.43,71.48,2371820.0,71.0049,71.2037,71.0049,71.0546,2371820.0
2020-06-22 09:30:00,71.45,71.75,71.3,71.62,689360.0,71.0247,71.323,70.8756,71.1937,689360.0
2020-06-22 09:35:00,71.75,71.77,71.38,71.38,278400.0,71.323,71.3428,70.9552,70.9552,278400.0
2020-06-22 09:40:00,71.38,71.47,71.18,71.31,584060.0,70.9552,71.0446,70.7564,70.8856,584060.0
2020-06-22 09:45:00,71.34,71.36,71.16,71.2,277920.0,70.9154,70.9353,70.7365,70.7762,277920.0
2020-06-22 09:50:00,71.19,71.41,71.17,71.37,116480.0,70.7663,70.985,70.7464,70.9452,116480.0
2020-06-22 09:55:00,71.4,71.61,71.37,71.61,148160.0,70.975,71.1838,70.9452,71.1838,148160.0
2020-06-22 10:00:00,71.62,71.73,71.5,71.72,187860.0,71.1937,71.3031,71.0745,71.2931,187860.0
2020-06-22 10:05:00,71.74,71.78,71.55,71.63,242940.0,71.313,71.3528,71.1242,71.2037,242940.0
2020-06-22 10:10:00,71.63,71.77,71.56,71.75,149220.0,71.2037,71.3428,71.1341,71.323,149220.0
2020-06-22 10:15:00,71.76,71.77,71.67,71.7,102300.0,71.3329,71.3428,71.2434,71.2733,102300.0
2020-06-22 10:20:00,71.71,71.8,71.61,71.77,187340.0,71.2832,71.3727,71.1838,71.3428,187340.0
2020-06-22 10:25:00,71.73,71.8,71.71,71.74,158340.0,71.3031,71.3727,71.2832,71.313,158340.0
2020-06-22 10:30:00,71.74,71.84,71.74,71.82,164540.0,71.313,71.4124,71.313,71.3925,164540.0
2020-06-22 10:35:00,71.85,71.98,71.83,71.98,204060.0,71.4224,71.5516,71.4025,71.5516,204060.0
2020-06-22 10:40:00,71.98,71.98,71.87,71.89,177600.0,71.5516,71.5516,71.4422,71.4621,177600.0
2020-06-22 10:45:00,71.92,71.94,71.82,71.86,121380.0,71.492,71.5118,71.3925,71.4323,121380.0
2020-06-22 10:50:00,71.85,71.9,71.8,71.86,247700.0,71.4224,71.4721,71.3727,71.4323,247700.0
2020-06-22 10:55:00,71.86,71.91,71.81,71.81,183680.0,71.4323,71.482,71.3826,71.3826,183680.0
2020-06-22 11:00:00,71.77,71.86,71.7,71.84,161360.0,71.3428,71.4323,71.2733,71.4124,161360.0
2020-06-22 11:05:00,71.87,71.96,71.79,71.84,196740.0,71.4422,71.5317,71.3627,71.4124,196740.0
2020-06-22 11:10:00,71.9,71.99,71.9,71.99,82300.0,71.4721,71.5615,71.4721,71.5615,82300.0
2020-06-22 11:15:00,72.0,72.1,72.0,72.1,295940.0,71.5715,71.6709,71.5715,71.6709,295940.0
2020-06-22 11:20:00,72.1,72.1,71.95,72.0,164660.0,71.6709,71.6709,71.5218,71.5715,164660.0
2020-06-22 11:25:00,72.01,72.13,72.01,72.12,107220.0,71.5814,71.7007,71.5814,71.6908,107220.0
2020-06-22 11:30:00,72.13,72.13,72.05,72.12,107980.0,71.7007,71.7007,71.6212,71.6908,107980.0
2020-06-22 11:35:00,72.1,72.17,72.07,72.17,117840.0,71.6709,71.7405,71.6411,71.7405,117840.0
2020-06-22 11:40:00,72.17,72.26,72.17,72.2,128460.0,71.7405,71.8299,71.7405,71.7703,128460.0
2020-06-22 11:45:00,72.21,72.25,72.15,72.17,89980.0,71.7802,71.82,71.7206,71.7405,89980.0
2020-06-22 11:50:00,72.17,72.21,72.15,72.17,134720.0,71.7405,71.7802,71.7206,71.7405,134720.0
2020-06-22 11:55:00,72.13,72.19,72.1,72.1,113080.0,71.7007,71.7603,71.6709,71.6709,113080.0
2020-06-22 12:00:00,72.09,72.28,72.09,72.24,245780.0,71.6609,71.8498,71.6609,71.81,245780.0
2020-06-22 12:05:00,72.26,72.31,72.1,72.18,248000.0,71.8299,71.8796,71.6709,71.7504,248000.0
2020-06-22 12:10:00,72.16,72.24,72.14,72.24,250620.0,71.7305,71.81,71.7106,71.81,250620.0
2020-06-22 12:15:00,72.25,72.35,72.24,72.27,325340.0,71.82,71.9194,71.81,71.8399,325340.0
2020-06-22 12:20:00,72.29,72.31,72.22,72.26,118780.0,71.8597,71.8796,71.7902,71.8299,118780.0
2020-06-22 12:25:00,72.26,72.34,72.22,72.31,156940.0,71.8299,71.9095,71.7902,71.8796,156940.0
2020-06-22 12:30:00,72.33,72.4,72.3,72.37,229200.0,71.8995,71.9691,71.8697,71.9393,229200.0
2020-06-22 12:35:00,72.38,72.42,72.35,72.4,148800.0,71.9492,71.989,71.9194,71.9691,148800.0
2020-06-22 12:40:00,72.37,72.4,72.3,72.38,181880.0,71.9393,71.9691,71.8697,71.9492,181880.0
2020-06-22 12:45:00,72.38,72.48,72.37,72.42,278600.0,71.9492,72.0486,71.9393,71.989,278600.0
2020-06-22 12:50:00,72.45,72.45,72.36,72.41,127480.0,72.0188,72.0188,71.9293,71.979,127480.0
2020-06-22 12:55:00,72.4,72.41,72.38,72.4,112780.0,71.9691,71.979,71.9492,71.9691,112780.0
2020-06-22 13:00:00,72.42,72.45,72.39,72.39,112240.0,71.989,72.0188,71.9592,71.9592,112240.0
2020-06-22 13:05:00,72.42,72.45,72.39,72.42,143760.0,71.989,72.0188,71.9592,71.989,143760.0
2020-06-22 13:10:00,72.45,72.45,72.39,72.39,275560.0,72.0188,72.0188,71.9592,71.9592,275560.0
2020-06-22 13:15:00,72.4,72.46,72.39,72.44,242660.0,71.9691,72.0287,71.9592,72.0089,242660.0
2020-06-22 13:20:00,72.46,72.48,72.39,72.47,177420.0,72.0287,72.0486,71.9592,72.0387,177420.0
2020-06-22 13:25:00,72.47,72.49,72.43,72.48,118980.0,72.0387,72.0586,71.9989,72.0486,118980.0
2020-06-22 13:30:00,72.48,72.5,72.41,72.41,200960.0,72.0486,72.0685,71.979,71.979,200960.0
2020-06-22 13:35:00,72.43,72.43,72.31,72.34,160100.0,71.9989,71.9989,71.8796,71.9095,160100.0
2020-06-22 13:40:00,72.37,72.45,72.33,72.41,99160.0,71.9393,72.0188,71.8995,71.979,99160.0
2020-06-22 13:45:00,72.44,72.46,72.42,72.44,94420.0,72.0089,72.0287,71.989,72.0089,94420.0
2020-06-22 13:50:00,72.41,72.45,72.4,72.45,73580.0,71.979,72.0188,71.9691,72.0188,73580.0
2020-06-22 13:55:00,72.45,72.45,72.35,72.35,116280.0,72.0188,72.0188,71.9194,71.9194,116280.0
2020-06-22 14:00:00,72.34,72.36,72.17,72.2,242960.0,71.9095,71.9293,71.7405,71.7703,242960.0
2020-06-22 14:05:00,72.18,72.26,72.16,72.26,225880.0,71.7504,71.8299,71.7305,71.8299,225880.0
2020-06-22 14:10:00,72.25,72.27,72.22,72.24,163500.0,71.82,71.8399,71.7902,71.81,163500.0
2020-06-22 14:15:00,72.22,72.3,72.21,72.3,88000.0,71.7902,71.8697,71.7802,71.8697,88000.0
2020-06-22 14:20:00,72.28,72.3,72.24,72.27,156900.0,71.8498,71.8697,71.81,71.8399,156900.0
2020-06-22 14:25:00,72.26,72.34,72.26,72.29,208860.0,71.8299,71.9095,71.8299,71.8597,208860.0
2020-06-22 14:30:00,72.29,72.34,72.27,72.32,99480.0,71.8597,71.9095,71.8399,71.8896,99480.0
2020-06-22 14:35:00,72.34,72.38,72.3,72.36,94940.0,71.9095,71.9492,71.8697,71.9293,94940.0
2020-06-22 14:40:00,72.34,72.34,72.25,72.3,65820.0,71.9095,71.9095,71.82,71.8697,65820.0
2020-06-22 14:45:00,72.32,72.39,72.32,72.39,98400.0,71.8896,71.9592,71.8896,71.9592,98400.0
2020-06-22 14:50:00,72.36,72.44,72.36,72.36,170640.0,71.9293,72.0089,71.9293,71.9293,170640.0
2020-06-22 14:55:00,72.38,72.45,72.37,72.43,57160.0,71.9492,72.0188,71.9393,71.9989,57160.0
2020-06-22 15:00:00,72.45,72.45,72.42,72.43,99480.0,72.0188,72.0188,71.989,71.9989,99480.0
2020-06-22 15:05:00,72.41,72.48,72.41,72.46,120300.0,71.979,72.0486,71.979,72.0287,120300.0
2020-06-22 15:10:00,72.47,72.5,72.35,72.35,164080.0,72.0387,72.0685,71.9194,71.9194,164080.0
2020-06-22 15:15:00,72.37,72.44,72.26,72.31,236920.0,71.9393,72.0089,71.8299,71.8796,236920.0
2020-06-22 15:20:00,72.29,72.35,72.22,72.23,214220.0,71.8597,71.9194,71.7902,71.8001,214220.0
2020-06-22 15:25:00,72.26,72.32,72.23,72.32,147500.0,71.8299,71.8896,71.8001,71.8896,147500.0
2020-06-22 15:30:00,72.32,72.38,72.29,72.35,198000.0,71.8896,71.9492,71.8597,71.9194,198000.0
2020-06-22 15:35:00,72.35,72.4,72.34,72.38,152500.0,71.9194,71.9691,71.9095,71.9492,152500.0
2020-06-22 15:40:00,72.37,72.45,72.32,72.45,179580.0,71.9393,72.0188,71.8896,72.0188,179580.0
2020-06-22 15:45:00,72.48,72.5,72.33,72.33,245680.0,72.0486,72.0685,71.8995,71.8995,245680.0
2020-06-22 15:50:00,72.33,72.5,72.29,72.5,426040.0,71.8995,72.0685,71.8597,72.0685,426040.0
2020-06-22 15:55:00,72.48,72.64,72.45,72.64,805080.0,72.0486,72.2077,72.0188,72.2077,805080.0
2020-06-23 09:30:00,72.78,72.87,72.35,72.36,824760.0,72.3468,72.4363,71.9194,71.9293,824760.0
2020-06-23 09:35:00,72.37,72.65,72.26,72.61,331780.0,71.9393,72.2176,71.8299,72.1778,331780.0
2020-06-23 09:40:00,72.66,72.67,72.51,72.58,146640.0,72.2275,72.2375,72.0784,72.148,146640.0
2020-06-23 09:45:00,72.55,72.7,72.53,72.59,105560.0,72.1182,72.2673,72.0983,72.158,105560.0
2020-06-23 09:50:00,72.61,72.66,72.52,72.56,167920.0,72.1778,72.2275,72.0884,72.1281,167920.0
2020-06-23 09:55:00,72.55,72.64,72.52,72.62,173740.0,72.1182,72.2077,72.0884,72.1878,173740.0
2020-06-23 10:00:00,72.6,72.67,72.53,72.53,141820.0,72.1679,72.2375,72.0983,72.0983,141820.0
2020-06-23 10:05:00,72.57,72.67,72.52,72.62,196340.0,72.1381,72.2375,72.0884,72.1878,196340.0
2020-06-23 10:10:00,72.63,72.7,72.61,72.65,175760.0,72.1977,72.2673,72.1778,72.2176,175760.0
2020-06-23 10:15:00,72.64,72.73,72.61,72.66,227020.0,72.2077,72.2971,72.1778,72.2275,227020.0
2020-06-23 10:20:00,72.67,72.78,72.67,72.76,211800.0,72.2375,72.3468,72.2375,72.327,211800.0
2020-06-23 10:25:00,72.75,72.81,72.75,72.81,179480.0,72.317,72.3767,72.317,72.3767,179480.0
2020-06-23 10:30:00,72.81,72.9,72.78,72.87,166580.0,72.3767,72.4661,72.3468,72.4363,166580.0
2020-06-23 10:35:00,72.88,72.93,72.84,72.93,145720.0,72.4462,72.4959,72.4065,72.4959,145720.0
2020-06-23 10:40:00,72.93,73.11,72.93,72.96,386060.0,72.4959,72.6749,72.4959,72.5258,386060.0
2020-06-23 10:45:00,73.0,73.02,72.82,72.89,173400.0,72.5655,72.5854,72.3866,72.4562,173400.0
2020-06-23 10:50:00,72.86,73.05,72.86,73.02,121940.0,72.4264,72.6152,72.4264,72.5854,121940.0
2020-06-23 10:55:00,73.01,73.08,72.96,73.08,113320.0,72.5755,72.645,72.5258,72.645,113320.0
2020-06-23 11:00:00,73.03,73.15,72.98,73.13,116780.0,72.5953,72.7146,72.5456,72.6947,116780.0
2020-06-23 11:05:00,73.13,73.16,73.12,73.15,88020.0,72.6947,72.7246,72.6848,72.7146,88020.0
2020-06-23 11:10:00,73.16,73.16,73.04,73.05,150540.0,72.7246,72.7246,72.6053,72.6152,150540.0
2020-06-23 11:15:00,73.04,73.16,73.02,73.13,160640.0,72.6053,72.7246,72.5854,72.6947,160640.0
2020-06-23 11:20:00,73.13,73.24,73.13,73.22,117400.0,72.6947,72.8041,72.6947,72.7842,117400.0
2020-06-23 11:25:00,73.2,73.22,73.16,73.21,140600.0,72.7643,72.7842,72.7246,72.7743,140600.0
2020-06-23 11:30:00,73.18,73.2,73.15,73.16,134720.0,72.7445,72.7643,72.7146,72.7246,134720.0
2020-06-23 11:35:00,73.15,73.16,73.12,73.13,131620.0,72.7146,72.7246,72.6848,72.6947,131620.0
2020-06-23 11:40:00,73.13,73.14,73.06,73.11,120860.0,72.6947,72.7047,72.6252,72.6749,120860.0
2020-06-23 11:45:00,73.12,73.23,73.1,73.15,126180.0,72.6848,72.7942,72.6649,72.7146,126180.0
2020-06-23 11:50:00,73.16,73.26,73.16,73.21,215720.0,72.7246,72.824,72.7246,72.7743,215720.0
2020-06-23 11:55:00,73.19,73.25,73.16,73.24,91620.0,72.7544,72.814,72.7246,72.8041,91620.0
2020-06-23 12:00:00,73.27,73.32,73.2,73.21,166760.0,72.8339,72.8836,72.7643,72.7743,166760.0
2020-06-23 12:05:00,73.2,73.23,73.15,73.22,134080.0,72.7643,72.7942,72.7146,72.7842,134080.0
2020-06-23 12:10:00,73.21,73.34,73.2,73.32,148340.0,72.7743,72.9035,72.7643,72.8836,148340.0
2020-06-23 12:15:00,73.31,73.35,73.28,73.29,198980.0,72.8737,72.9134,72.8439,72.8538,198980.0
2020-06-23 12:20:00,73.27,73.4,73.23,73.38,100300.0,72.8339,72.9631,72.7942,72.9433,100300.0
2020-06-23 12:25:00,73.35,73.41,73.32,73.35,145000.0,72.9134,72.9731,72.8836,72.9134,145000.0
2020-06-23 12:30:00,73.36,73.41,73.35,73.35,120180.0,72.9234,72.9731,72.9134,72.9134,120180.0
2020-06-23 12:35:00,73.36,73.38,73.28,73.32,160000.0,72.9234,72.9433,72.8439,72.8836,160000.0
2020-06-23 12:40:00,73.36,73.41,73.36,73.38,79360.0,72.9234,72.9731,72.9234,72.9433,79360.0
2020-06-23 12:45:00,73.38,73.48,73.35,73.48,181700.0,72.9433,73.0427,72.9134,73.0427,181700.0
2020-06-23 12:50:00,73.47,73.48,73.36,73.37,92040.0,73.0327,73.0427,72.9234,72.9333,92040.0
2020-06-23 12:55:00,73.37,73.46,73.37,73.46,90140.0,72.9333,73.0228,72.9333,73.0228,90140.0
2020-06-23 13:00:00,73.45,73.5,73.45,73.45,108340.0,73.0128,73.0625,73.0128,73.0128,108340.0
2020-06-23 13:05:00,73.49,73.55,73.47,73.55,101520.0,73.0526,73.1122,73.0327,73.1122,101520.0
2020-06-23 13:10:00,73.52,73.59,73.49,73.59,122020.0,73.0824,73.152,73.0526,73.152,122020.0
2020-06-23 13:15:00,73.59,73.61,73.54,73.58,112040.0,73.152,73.1719,73.1023,73.1421,112040.0
2020-06-23 13:20:00,73.6,73.71,73.6,73.63,124700.0,73.162,73.2713,73.162,73.1918,124700.0
2020-06-23 13:25:00,73.67,73.67,73.59,73.64,137740.0,73.2315,73.2315,73.152,73.2017,137740.0
2020-06-23 13:30:00,73.65,73.66,73.6,73.61,204600.0,73.2117,73.2216,73.162,73.1719,204600.0
2020-06-23 13:35:00,73.61,73.7,73.58,73.67,167800.0,73.1719,73.2614,73.1421,73.2315,167800.0
2020-06-23 13:40:00,73.71,73.72,73.67,73.67,76000.0,73.2713,73.2812,73.2315,73.2315,76000.0
2020-06-23 13:45:00,73.67,73.76,73.66,73.71,181820.0,73.2315,73.321,73.2216,73.2713,181820.0
2020-06-23 13:50:00,73.73,73.8,73.68,73.74,164940.0,73.2912,73.3608,73.2415,73.3011,164940.0
2020-06-23 13:55:00,73.76,73.8,73.69,73.71,56620.0,73.321,73.3608,73.2514,73.2713,56620.0
2020-06-23 14:00:00,73.73,73.73,73.55,73.58,43940.0,73.2912,73.2912,73.1122,73.1421,43940.0
2020-06-23 14:05:00,73.55,73.57,73.47,73.49,110420.0,73.1122,73.1321,73.0327,73.0526,110420.0
2020-06-23 14:10:00,73.52,73.56,73.47,73.53,210880.0,73.0824,73.1222,73.0327,73.0924,210880.0
2020-06-23 14:15:00,73.56,73.57,73.51,73.54,91080.0,73.1222,73.1321,73.0725,73.1023,91080.0
2020-06-23 14:20:00,73.56,73.63,73.55,73.55,141980.0,73.1222,73.1918,73.1122,73.1122,141980.0
2020-06-23 14:25:00,73.56,73.61,73.55,73.56,122260.0,73.1222,73.1719,73.1122,73.1222,122260.0
2020-06-23 14:30:00,73.58,73.67,73.57,73.65,168080.0,73.1421,73.2315,73.1321,73.2117,168080.0
2020-06-23 14:35:00,73.64,73.69,73.55,73.66,205140.0,73.2017,73.2514,73.1122,73.2216,205140.0
2020-06-23 14:40:00,73.66,73.71,73.63,73.66,149720.0,73.2216,73.2713,73.1918,73.2216,149720.0
2020-06-23 14:45:00,73.64,73.71,73.55,73.59,169960.0,73.2017,73.2713,73.1122,73.152,169960.0
2020-06-23 14:50:00,73.6,73.65,73.56,73.61,163520.0,73.162,73.2117,73.1222,73.1719,163520.0
2020-06-23 14:55:00,73.63,73.65,73.55,73.55,94960.0,73.1918,73.2117,73.1122,73.1122,94960.0
2020-06-23 15:00:00,73.55,73.59,73.43,73.48,205640.0,73.1122,73.152,72.993,73.0427,205640.0
2020-06-23 15:05:00,73.48,73.52,73.44,73.48,213620.0,73.0427,73.0824,73.0029,73.0427,213620.0
2020-06-23 15:10:00,73.47,73.52,73.38,73.51,191060.0,73.0327,73.0824,72.9433,73.0725,191060.0
2020-06-23 15:15:00,73.53,73.62,73.5,73.5,187420.0,73.0924,73.1818,73.0625,73.0625,187420.0
2020-06-23 15:20:00,73.49,73.55,73.38,73.45,176480.0,73.0526,73.1122,72.9433,73.0128,176480.0
2020-06-23 15:25:00,73.44,73.44,73.23,73.27,216060.0,73.0029,73.0029,72.7942,72.8339,216060.0
2020-06-23 15:30:00,73.28,73.32,73.12,73.28,229900.0,72.8439,72.8836,72.6848,72.8439,229900.0
2020-06-23 15:35:00,73.26,73.35,73.25,73.29,163540.0,72.824,72.9134,72.814,72.8538,163540.0
2020-06-23 15:40:00,73.28,73.32,73.19,73.32,203720.0,72.8439,72.8836,72.7544,72.8836,203720.0
2020-06-23 15:45:00,73.3,73.33,73.23,73.28,197100.0,72.8637,72.8936,72.7942,72.8439,197100.0
2020-06-23 15:50:00,73.24,73.3,72.99,73.3,648340.0,72.8041,72.8637,72.5556,72.8637,648340.0
2020-06-23 15:55:00,73.32,73.32,73.1,73.22,469780.0,72.8836,72.8836,72.6649,72.7842,469780.0
2020-06-24 09:30:00,73.11,73.59,73.06,73.49,1021980.0,72.6749,73.152,72.6252,73.0526,1021980.0
2020-06-24 09:35:00,73.48,73.77,73.48,73.76,383680.0,73.0427,73.3309,73.0427,73.321,383680.0
2020-06-24 09:40:00,73.74,73.76,73.52,73.56,260420.0,73.3011,73.321,73.0824,73.1222,260420.0
2020-06-24 09:45:00,73.53,73.57,73.34,73.34,295940.0,73.0924,73.1321,72.9035,72.9035,295940.0
2020-06-24 09:50:00,73.34,73.4,72.95,73.08,385460.0,72.9035,72.9631,72.5158,72.645,385460.0
2020-06-24 09:55:00,73.09,73.13,72.75,72.78,402860.0,72.655,72.6947,72.317,72.3468,402860.0
2020-06-24 10:00:00,72.78,72.85,72.63,72.65,339000.0,72.3468,72.4164,72.1977,72.2176,339000.0
2020-06-24 10:05:00,72.64,72.94,72.6,72.8,494740.0,72.2077,72.5059,72.1679,72.3667,494740.0
2020-06-24 10:10:00,72.79,72.89,72.7,72.88,292860.0,72.3568,72.4562,72.2673,72.4462,292860.0
2020-06-24 10:15:00,72.88,72.9,72.73,72.86,292080.0,72.4462,72.4661,72.2971,72.4264,292080.0
2020-06-24 10:20:00,72.85,72.98,72.84,72.89,243600.0,72.4164,72.5456,72.4065,72.4562,243600.0
2020-06-24 10:25:00,72.89,72.93,72.8,72.86,182340.0,72.4562,72.4959,72.3667,72.4264,182340.0
2020-06-24 10:30:00,72.88,72.92,72.64,72.71,332980.0,72.4462,72.486,72.2077,72.2772,332980.0
2020-06-24 10:35:00,72.63,72.77,72.48,72.57,249360.0,72.1977,72.3369,72.0486,72.1381,249360.0
2020-06-24 10:40:00,72.57,72.58,72.45,72.56,334480.0,72.1381,72.148,72.0188,72.1281,334480.0
2020-06-24 10:45:00,72.56,72.57,72.49,72.55,232600.0,72.1281,72.1381,72.0586,72.1182,232600.0
2020-06-24 10:50:00,72.55,72.57,72.31,72.35,314880.0,72.1182,72.1381,71.8796,71.9194,314880.0
2020-06-24 10:55:00,72.36,72.54,72.34,72.53,225120.0,71.9293,72.1083,71.9095,72.0983,225120.0
2020-06-24 11:00:00,72.48,72.6,72.43,72.58,254940.0,72.0486,72.1679,71.9989,72.148,254940.0
2020-06-24 11:05:00,72.56,72.61,72.36,72.41,108800.0,72.1281,72.1778,71.9293,71.979,108800.0
2020-06-24 11:10:00,72.38,72.38,72.15,72.15,385180.0,71.9492,71.9492,71.7206,71.7206,385180.0
2020-06-24 11:15:00,72.15,72.2,71.97,71.99,327080.0,71.7206,71.7703,71.5417,71.5615,327080.0
2020-06-24 11:20:00,71.98,72.05,71.9,71.97,282400.0,71.5516,71.6212,71.4721,71.5417,282400.0
2020-06-24 11:25:00,71.97,72.25,71.95,72.21,294000.0,71.5417,71.82,71.5218,71.7802,294000.0
2020-06-24 11:30:00,72.17,72.26,72.05,72.11,165280.0,71.7405,71.8299,71.6212,71.6808,165280.0
2020-06-24 11:35:00,72.06,72.16,71.97,72.02,252560.0,71.6311,71.7305,71.5417,71.5914,252560.0
2020-06-24 11:40:00,72.0,72.04,71.73,71.73,320200.0,71.5715,71.6112,71.3031,71.3031,320200.0
2020-06-24 11:45:00,71.73,71.94,71.65,71.69,310140.0,71.3031,71.5118,71.2236,71.2633,310140.0
2020-06-24 11:50:00,71.71,71.87,71.69,71.71,290220.0,71.2832,71.4422,71.2633,71.2832,290220.0
2020-06-24 11:55:00,71.71,71.87,71.71,71.86,147080.0,71.2832,71.4422,71.2832,71.4323,147080.0
2020-06-24 12:00:00,71.86,71.99,71.77,71.98,159400.0,71.4323,71.5615,71.3428,71.5516,159400.0
2020-06-24 12:05:00,71.97,72.0,71.75,71.79,191360.0,71.5417,71.5715,71.323,71.3627,191360.0
2020-06-24 12:10:00,71.79,71.83,71.66,71.66,361320.0,71.3627,71.4025,71.2335,71.2335,361320.0
2020-06-24 12:15:00,71.67,71.97,71.66,71.97,246540.0,71.2434,71.5417,71.2335,71.5417,246540.0
2020-06-24 12:20:00,71.97,72.08,71.91,71.95,149300.0,71.5417,71.651,71.482,71.5218,149300.0
2020-06-24 12:25:00,71.96,72.12,71.85,72.12,257000.0,71.5317,71.6908,71.4224,71.6908,257000.0
2020-06-24 12:30:00,72.14,72.14,71.96,71.96,258600.0,71.7106,71.7106,71.5317,71.5317,258600.0
2020-06-24 12:35:00,71.98,72.03,71.91,71.95,271420.0,71.5516,71.6013,71.482,71.5218,271420.0
2020-06-24 12:40:00,71.97,72.06,71.93,72.0,226080.0,71.5417,71.6311,71.5019,71.5715,226080.0
2020-06-24 12:45:00,72.0,72.07,71.96,72.0,126160.0,71.5715,71.6411,71.5317,71.5715,126160.0
2020-06-24 12:50:00,71.98,72.03,71.9,71.92,178580.0,71.5516,71.6013,71.4721,71.492,178580.0
2020-06-24 12:55:00,71.95,72.17,71.95,72.17,221700.0,71.5218,71.7405,71.5218,71.7405,221700.0
2020-06-24 13:00:00,72.18,72.34,72.16,72.32,148960.0,71.7504,71.9095,71.7305,71.8896,148960.0
2020-06-24 13:05:00,72.33,72.34,72.17,72.21,119600.0,71.8995,71.9095,71.7405,71.7802,119600.0
2020-06-24 13:10:00,72.23,72.3,72.16,72.16,143220.0,71.8001,71.8697,71.7305,71.7305,143220.0
2020-06-24 13:15:00,72.12,72.29,72.08,72.23,122560.0,71.6908,71.8597,71.651,71.8001,122560.0
2020-06-24 13:20:00,72.19,72.23,72.01,72.01,130140.0,71.7603,71.8001,71.5814,71.5814,130140.0
2020-06-24 13:25:00,72.01,72.07,71.88,71.92,184080.0,71.5814,71.6411,71.4522,71.492,184080.0
2020-06-24 13:30:00,71.92,71.92,71.8,71.81,239580.0,71.492,71.492,71.3727,71.3826,239580.0
2020-06-24 13:35:00,71.8,71.9,71.79,71.82,163800.0,71.3727,71.4721,71.3627,71.3925,163800.0
2020-06-24 13:40:00,71.87,71.9,71.68,71.71,211120.0,71.4422,71.4721,71.2534,71.2832,211120.0
2020-06-24 13:45:00,71.71,71.9,71.68,71.9,144000.0,71.2832,71.4721,71.2534,71.4721,144000.0
2020-06-24 13:50:00,71.85,71.97,71.84,71.94,147440.0,71.4224,71.5417,71.4124,71.5118,147440.0
2020-06-24 13:55:00,71.86,71.92,71.8,71.91,150920.0,71.4323,71.492,71.3727,71.482,150920.0
2020-06-24 14:00:00,71.93,71.94,71.5,71.63,435200.0,71.5019,71.5118,71.0745,71.2037,435200.0
2020-06-24 14:05:00,71.6,71.75,71.6,71.75,218780.0,71.1739,71.323,71.1739,71.323,218780.0
2020-06-24 14:10:00,71.76,71.78,71.66,71.68,161100.0,71.3329,71.3528,71.2335,71.2534,161100.0
2020-06-24 14:15:00,71.69,71.83,71.69,71.73,263520.0,71.2633,71.4025,71.2633,71.3031,263520.0
2020-06-24 14:20:00,71.77,71.77,71.66,71.68,240000.0,71.3428,71.3428,71.2335,71.2534,240000.0
2020-06-24 14:25:00,71.7,71.78,71.62,71.76,265280.0,71.2733,71.3528,71.1937,71.3329,265280.0
2020-06-24 14:30:00,71.75,71.85,71.69,71.85,119600.0,71.323,71.4224,71.2633,71.4224,119600.0
2020-06-24 14:35:00,71.84,71.84,71.74,71.78,137660.0,71.4124,71.4124,71.313,71.3528,137660.0
2020-06-24 14:40:00,71.8,71.85,71.64,71.64,168920.0,71.3727,71.4224,71.2136,71.2136,168920.0
2020-06-24 14:45:00,71.6,71.83,71.6,71.76,176100.0,71.1739,71.4025,71.1739,71.3329,176100.0
2020-06-24 14:50:00,71.75,71.8,71.57,71.59,227400.0,71.323,71.3727,71.144,71.1639,227400.0
2020-06-24 14:55:00,71.66,71.67,71.58,71.63,223340.0,71.2335,71.2434,71.154,71.2037,223340.0
2020-06-24 15:00:00,71.64,71.82,71.64,71.79,202600.0,71.2136,71.3925,71.2136,71.3627,202600.0
2020-06-24 15:05:00,71.79,71.86,71.7,71.72,225740.0,71.3627,71.4323,71.2733,71.2931,225740.0
2020-06-24 15:10:00,71.74,71.99,71.69,71.98,116840.0,71.313,71.5615,71.2633,71.5516,116840.0
2020-06-24 15:15:00,72.02,72.07,71.94,72.07,125340.0,71.5914,71.6411,71.5118,71.6411,125340.0
2020-06-24 15:20:00,72.05,72.08,71.88,71.93,93160.0,71.6212,71.651,71.4522,71.5019,93160.0
2020-06-24 15:25:00,71.95,71.99,71.84,71.88,288760.0,71.5218,71.5615,71.4124,71.4522,288760.0
2020-06-24 15:30:00,71.89,71.93,71.73,71.73,237560.0,71.4621,71.5019,71.3031,71.3031,237560.0
2020-06-24 15:35:00,71.73,71.75,71.6,71.68,341460.0,71.3031,71.323,71.1739,71.2534,341460.0
2020-06-24 15:40:00,71.65,71.83,71.65,71.83,315820.0,71.2236,71.4025,71.2236,71.4025,315820.0
2020-06-24 15:45:00,71.89,71.91,71.7,71.73,186540.0,71.4621,71.482,71.2733,71.3031,186540.0
2020-06-24 15:50:00,71.65,71.71,71.5,71.51,435360.0,71.2236,71.2832,71.0745,71.0844,435360.0
2020-06-24 15:55:00,71.56,71.67,71.49,71.6,655880.0,71.1341,71.2434,71.0645,71.1739,655880.0
2020-06-25 09:30:00,71.53,71.73,71.4,71.67,684100.0,71.1043,71.3031,70.975,71.2434,684100.0
2020-06-25 09:35:00,71.68,71.68,71.22,71.23,233460.0,71.2534,71.2534,70.7961,70.8061,233460.0
2020-06-25 09:40:00,71.23,71.24,71.02,71.09,313300.0,70.8061,70.816,70.5973,70.6669,313300.0
2020-06-25 09:45:00,71.11,71.23,71.04,71.04,235820.0,70.6868,70.8061,70.6172,70.6172,235820.0
2020-06-25 09:50:00,71.05,71.34,71.0,71.28,402380.0,70.6271,70.9154,70.5774,70.8558,402380.0
2020-06-25 09:55:00,71.31,71.39,71.21,71.39,259180.0,70.8856,70.9651,70.7862,70.9651,259180.0
2020-06-25 10:00:00,71.35,71.59,71.33,71.52,188940.0,70.9253,71.1639,70.9055,71.0943,188940.0
2020-06-25 10:05:00,71.47,71.47,71.24,71.35,247300.0,71.0446,71.0446,70.816,70.9253,247300.0
2020-06-25 10:10:00,71.41,71.59,71.41,71.57,232520.0,70.985,71.1639,70.985,71.144,232520.0
2020-06-25 10:15:00,71.56,71.58,71.45,71.45,153380.0,71.1341,71.154,71.0247,71.0247,153380.0
2020-06-25 10:20:00,71.49,71.59,71.47,71.53,133500.0,71.0645,71.1639,71.0446,71.1043,133500.0
2020-06-25 10:25:00,71.52,71.62,71.45,71.57,218760.0,71.0943,71.1937,71.0247,71.144,218760.0
2020-06-25 10:30:00,71.54,71.6,71.47,71.51,160040.0,71.1142,71.1739,71.0446,71.0844,160040.0
2020-06-25 10:35:00,71.53,71.69,71.53,71.67,170900.0,71.1043,71.2633,71.1043,71.2434,170900.0
2020-06-25 10:40:00,71.67,71.74,71.52,71.66,193080.0,71.2434,71.313,71.0943,71.2335,193080.0
2020-06-25 10:45:00,71.68,71.82,71.58,71.58,242120.0,71.2534,71.3925,71.154,71.154,242120.0
2020-06-25 10:50:00,71.69,71.79,71.61,71.71,193100.0,71.2633,71.3627,71.1838,71.2832,193100.0
2020-06-25 10:55:00,71.68,71.83,71.68,71.76,157040.0,71.2534,71.4025,71.2534,71.3329,157040.0
2020-06-25 11:00:00,71.73,71.75,71.54,71.58,199360.0,71.3031,71.323,71.1142,71.154,199360.0
2020-06-25 11:05:00,71.56,71.56,71.37,71.4,217500.0,71.1341,71.1341,70.9452,70.975,217500.0
2020-06-25 11:10:00,71.38,71.54,71.25,71.47,232920.0,70.9552,71.1142,70.8259,71.0446,232920.0
2020-06-25 11:15:00,71.45,71.55,71.39,71.53,157680.0,71.0247,71.1242,70.9651,71.1043,157680.0
2020-06-25 11:20:00,71.48,71.59,71.47,71.52,131340.0,71.0546,71.1639,71.0446,71.0943,131340.0
2020-06-25 11:25:00,71.57,71.57,71.46,71.51,89400.0,71.144,71.144,71.0347,71.0844,89400.0
2020-06-25 11:30:00,71.52,71.55,71.3,71.3,213680.0,71.0943,71.1242,70.8756,70.8756,213680.0
2020-06-25 11:35:00,71.3,71.48,71.3,71.48,165620.0,70.8756,71.0546,70.8756,71.0546,165620.0
2020-06-25 11:40:00,71.44,71.45,71.34,71.45,100800.0,71.0148,71.0247,70.9154,71.0247,100800.0
2020-06-25 11:45:00,71.48,71.55,71.47,71.54,126900.0,71.0546,71.1242,71.0446,71.1142,126900.0
2020-06-25 11:50:00,71.54,71.56,71.48,71.51,86060.0,71.1142,71.1341,71.0546,71.0844,86060.0
2020-06-25 11:55:00,71.47,71.59,71.46,71.58,83200.0,71.0446,71.1639,71.0347,71.154,83200.0
2020-06-25 12:00:00,71.58,71.66,71.56,71.61,145000.0,71.154,71.2335,71.1341,71.1838,145000.0
2020-06-25 12:05:00,71.63,71.73,71.62,71.71,121400.0,71.2037,71.3031,71.1937,71.2832,121400.0
2020-06-25 12:10:00,71.72,71.76,71.67,71.67,106900.0,71.2931,71.3329,71.2434,71.2434,106900.0
2020-06-25 12:15:00,71.72,71.91,71.71,71.86,203880.0,71.2931,71.482,71.2832,71.4323,203880.0
2020-06-25 12:20:00,71.88,71.92,71.78,71.81,181240.0,71.4522,71.492,71.3528,71.3826,181240.0
2020-06-25 12:25:00,71.78,71.81,71.7,71.74,119120.0,71.3528,71.3826,71.2733,71.313,119120.0
2020-06-25 12:30:00,71.75,71.81,71.69,71.78,144820.0,71.323,71.3826,71.2633,71.3528,144820.0
2020-06-25 12:35:00,71.7,71.83,71.68,71.8,135400.0,71.2733,71.4025,71.2534,71.3727,135400.0
2020-06-25 12:40:00,71.75,71.82,71.75,71.79,118200.0,71.323,71.3925,71.323,71.3627,118200.0
2020-06-25 12:45:00,71.79,71.84,71.69,71.7,139720.0,71.3627,71.4124,71.2633,71.2733,139720.0
2020-06-25 12:50:00,71.72,71.77,71.69,71.74,62120.0,71.2931,71.3428,71.2633,71.313,62120.0
2020-06-25 12:55:00,71.74,71.75,71.62,71.69,80960.0,71.313,71.323,71.1937,71.2633,80960.0
2020-06-25 13:00:00,71.64,71.65,71.5,71.52,131480.0,71.2136,71.2236,71.0745,71.0943,131480.0
2020-06-25 13:05:00,71.53,71.58,71.46,71.51,113640.0,71.1043,71.154,71.0347,71.0844,113640.0
2020-06-25 13:10:00,71.51,71.66,71.5,71.63,100600.0,71.0844,71.2335,71.0745,71.2037,100600.0
2020-06-25 13:15:00,71.6,71.67,71.6,71.66,74880.0,71.1739,71.2434,71.1739,71.2335,74880.0
2020-06-25 13:20:00,71.65,71.7,71.6,71.62,134400.0,71.2236,71.2733,71.1739,71.1937,134400.0
2020-06-25 13:25:00,71.59,71.64,71.59,71.61,65680.0,71.1639,71.2136,71.1639,71.1838,65680.0
2020-06-25 13:30:00,71.59,71.62,71.53,71.58,112100.0,71.1639,71.1937,71.1043,71.154,112100.0
2020-06-25 13:35:00,71.55,71.7,71.55,71.7,154500.0,71.1242,71.2733,71.1242,71.2733,154500.0
2020-06-25 13:40:00,71.71,71.77,71.7,71.74,103280.0,71.2832,71.3428,71.2733,71.313,103280.0
2020-06-25 13:45:00,71.77,71.93,71.77,71.93,203200.0,71.3428,71.5019,71.3428,71.5019,203200.0
2020-06-25 13:50:00,71.92,71.93,71.87,71.88,142440.0,71.492,71.5019,71.4422,71.4522,142440.0
2020-06-25 13:55:00,71.83,71.83,71.73,71.77,74380.0,71.4025,71.4025,71.3031,71.3428,74380.0
2020-06-25 14:00:00,71.79,71.79,71.6,71.74,137660.0,71.3627,71.3627,71.1739,71.313,137660.0
2020-06-25 14:05:00,71.74,71.79,71.66,71.68,156560.0,71.313,71.3627,71.2335,71.2534,156560.0
2020-06-25 14:10:00,71.68,71.71,71.63,71.65,102460.0,71.2534,71.2832,71.2037,71.2236,102460.0
2020-06-25 14:15:00,71.66,71.7,71.63,71.64,131120.0,71.2335,71.2733,71.2037,71.2136,131120.0
2020-06-25 14:20:00,71.61,71.61,71.45,71.51,159340.0,71.1838,71.1838,71.0247,71.0844,159340.0
2020-06-25 14:25:00,71.49,71.55,71.44,71.55,125580.0,71.0645,71.1242,71.0148,71.1242,125580.0
2020-06-25 14:30:00,71.54,71.56,71.4,71.46,131220.0,71.1142,71.1341,70.975,71.0347,131220.0
2020-06-25 14:35:00,71.48,71.52,71.42,71.5,108000.0,71.0546,71.0943,70.9949,71.0745,108000.0
2020-06-25 14:40:00,71.53,71.6,71.5,71.5,92800.0,71.1043,71.1739,71.0745,71.0745,92800.0
2020-06-25 14:45:00,71.5,71.51,71.39,71.44,163780.0,71.0745,71.0844,70.9651,71.0148,163780.0
2020-06-25 14:50:00,71.44,71.57,71.43,71.45,110760.0,71.0148,71.144,71.0049,71.0247,110760.0
2020-06-25 14:55:00,71.41,71.57,71.4,71.52,111840.0,70.985,71.144,70.975,71.0943,111840.0
2020-06-25 15:00:00,71.5,71.68,71.44,71.65,114280.0,71.0745,71.2534,71.0148,71.2236,114280.0
2020-06-25 15:05:00,71.67,71.84,71.65,71.78,229520.0,71.2434,71.4124,71.2236,71.3528,229520.0
2020-06-25 15:10:00,71.76,71.78,71.72,71.77,147560.0,71.3329,71.3528,71.2931,71.3428,147560.0
2020-06-25 15:15:00,71.79,71.88,71.78,71.84,141280.0,71.3627,71.4522,71.3528,71.4124,141280.0
2020-06-25 15:20:00,71.85,71.96,71.81,71.92,208280.0,71.4224,71.5317,71.3826,71.492,208280.0
2020-06-25 15:25:00,71.92,72.0,71.88,71.91,178380.0,71.492,71.5715,71.4522,71.482,178380.0
2020-06-25 15:30:00,71.91,72.08,71.85,72.01,165900.0,71.482,71.651,71.4224,71.5814,165900.0
2020-06-25 15:35:00,72.04,72.06,71.99,71.99,238140.0,71.6112,71.6311,71.5615,71.5615,238140.0
2020-06-25 15:40:00,72.01,72.06,71.95,72.03,226180.0,71.5814,71.6311,71.5218,71.6013,226180.0
2020-06-25 15:45:00,72.01,72.09,71.95,72.01,228920.0,71.5814,71.6609,71.5218,71.5814,228920.0
2020-06-25 15:50:00,72.02,72.1,71.95,72.08,211000.0,71.5914,71.6709,71.5218,71.651,211000.0
2020-06-25 15:55:00,72.1,72.15,71.95,72.05,412780.0,71.6709,71.7206,71.5218,71.6212,412780.0
2020-06-26 09:30:00,71.55,71.67,71.38,71.6,820040.0,71.1242,71.2434,70.9552,71.1739,820040.0
2020-06-26 09:35:00,71.6,71.61,71.14,71.18,543680.0,71.1739,71.1838,70.7166,70.7564,543680.0
2020-06-26 09:40:00,71.17,71.18,70.9,71.0,524040.0,70.7464,70.7564,70.478,70.5774,524040.0
2020-06-26 09:45:00,71.01,71.12,70.86,71.06,478720.0,70.5874,70.6967,70.4383,70.6371,478720.0
2020-06-26 09:50:00,71.01,71.01,70.7,70.93,406720.0,70.5874,70.5874,70.2792,70.5078,406720.0
2020-06-26 09:55:00,70.92,70.92,70.74,70.87,316300.0,70.4979,70.4979,70.319,70.4482,316300.0
2020-06-26 10:00:00,70.86,70.86,70.38,70.47,405440.0,70.4383,70.4383,69.9611,70.0506,405440.0
2020-06-26 10:05:00,70.52,70.61,70.46,70.55,361860.0,70.1003,70.1897,70.0406,70.1301,361860.0
2020-06-26 10:10:00,70.57,70.57,70.37,70.46,307380.0,70.15,70.15,69.9512,70.0406,307380.0
2020-06-26 10:15:00,70.45,70.5,70.18,70.25,390600.0,70.0307,70.0804,69.7623,69.8319,390600.0
2020-06-26 10:20:00,70.24,70.25,70.06,70.19,358460.0,69.8219,69.8319,69.643,69.7722,358460.0
2020-06-26 10:25:00,70.19,70.36,70.18,70.29,495940.0,69.7722,69.9412,69.7623,69.8717,495940.0
2020-06-26 10:30:00,70.25,70.32,69.83,69.83,446620.0,69.8319,69.9015,69.4144,69.4144,446620.0
2020-06-26 10:35:00,69.85,69.92,69.67,69.71,407800.0,69.4343,69.5039,69.2553,69.2951,407800.0
2020-06-26 10:40:00,69.7,69.92,69.69,69.86,345700.0,69.2852,69.5039,69.2752,69.4442,345700.0
2020-06-26 10:45:00,69.87,69.96,69.7,69.72,386280.0,69.4542,69.5436,69.2852,69.305,386280.0
2020-06-26 10:50:00,69.72,69.86,69.59,69.68,362780.0,69.305,69.4442,69.1758,69.2653,362780.0
2020-06-26 10:55:00,69.64,69.72,69.49,69.66,388080.0,69.2255,69.305,69.0764,69.2454,388080.0
2020-06-26 11:00:00,69.67,69.95,69.65,69.95,468520.0,69.2553,69.5337,69.2355,69.5337,468520.0
2020-06-26 11:05:00,69.95,70.09,69.93,70.01,594240.0,69.5337,69.6728,69.5138,69.5933,594240.0
2020-06-26 11:10:00,70.0,70.04,69.86,70.02,369280.0,69.5834,69.6231,69.4442,69.6033,369280.0
2020-06-26 11:15:00,70.01,70.04,69.88,69.93,446460.0,69.5933,69.6231,69.4641,69.5138,446460.0
2020-06-26 11:20:00,69.93,70.0,69.73,69.88,414620.0,69.5138,69.5834,69.315,69.4641,414620.0
2020-06-26 11:25:00,69.85,69.99,69.83,69.84,330600.0,69.4343,69.5734,69.4144,69.4243,330600.0
2020-06-26 11:30:00,69.88,69.88,69.61,69.67,275540.0,69.4641,69.4641,69.1957,69.2553,275540.0
2020-06-26 11:35:00,69.69,69.96,69.69,69.94,162780.0,69.2752,69.5436,69.2752,69.5237,162780.0
2020-06-26 11:40:00,69.94,70.06,69.91,70.01,301460.0,69.5237,69.643,69.4939,69.5933,301460.0
2020-06-26 11:45:00,70.02,70.04,69.94,70.02,387400.0,69.6033,69.6231,69.5237,69.6033,387400.0
2020-06-26 11:50:00,70.02,70.06,69.9,69.9,450700.0,69.6033,69.643,69.484,69.484,450700.0
2020-06-26 11:55:00,69.91,70.03,69.87,69.94,178820.0,69.4939,69.6132,69.4542,69.5237,178820.0
2020-06-26 12:00:00,69.97,69.97,69.7,69.72,315240.0,69.5536,69.5536,69.2852,69.305,315240.0
2020-06-26 12:05:00,69.71,69.72,69.5,69.5,313200.0,69.2951,69.305,69.0864,69.0864,313200.0
2020-06-26 12:10:00,69.5,69.64,69.5,69.52,308440.0,69.0864,69.2255,69.0864,69.1062,308440.0
2020-06-26 12:15:00,69.52,69.56,69.4,69.44,456780.0,69.1062,69.146,68.9869,69.0267,456780.0
2020-06-26 12:20:00,69.43,69.52,69.3,69.52,324400.0,69.0168,69.1062,68.8875,69.1062,324400.0
2020-06-26 12:25:00,69.48,69.58,69.42,69.44,297400.0,69.0665,69.1659,69.0068,69.0267,297400.0
2020-06-26 12:30:00,69.44,69.49,69.3,69.32,458140.0,69.0267,69.0764,68.8875,68.9074,458140.0
2020-06-26 12:35:00,69.34,69.5,69.3,69.49,346220.0,68.9273,69.0864,68.8875,69.0764,346220.0
2020-06-26 12:40:00,69.46,69.46,69.24,69.3,344100.0,69.0466,69.0466,68.8279,68.8875,344100.0
2020-06-26 12:45:00,69.29,69.33,69.12,69.29,429660.0,68.8776,68.9174,68.7086,68.8776,429660.0
2020-06-26 12:50:00,69.3,69.49,69.26,69.46,400840.0,68.8875,69.0764,68.8478,69.0466,400840.0
2020-06-26 12:55:00,69.47,69.56,69.4,69.56,357320.0,69.0565,69.146,68.9869,69.146,357320.0
2020-06-26 13:00:00,69.52,69.56,69.47,69.51,343900.0,69.1062,69.146,69.0565,69.0963,343900.0
2020-06-26 13:05:00,69.5,69.61,69.45,69.51,279560.0,69.0864,69.1957,69.0367,69.0963,279560.0
2020-06-26 13:10:00,69.5,69.54,69.46,69.53,170520.0,69.0864,69.1261,69.0466,69.1162,170520.0
2020-06-26 13:15:00,69.53,69.72,69.53,69.72,318700.0,69.1162,69.305,69.1162,69.305,318700.0
2020-06-26 13:20:00,69.72,69.73,69.63,69.66,350160.0,69.305,69.315,69.2156,69.2454,350160.0
2020-06-26 13:25:00,69.65,69.7,69.6,69.67,192300.0,69.2355,69.2852,69.1858,69.2553,192300.0
2020-06-26 13:30:00,69.67,69.67,69.56,69.63,156400.0,69.2553,69.2553,69.146,69.2156,156400.0
2020-06-26 13:35:00,69.64,69.73,69.53,69.7,230680.0,69.2255,69.315,69.1162,69.2852,230680.0
2020-06-26 13:40:00,69.7,69.72,69.54,69.67,192820.0,69.2852,69.305,69.1261,69.2553,192820.0
2020-06-26 13:45:00,69.64,69.66,69.46,69.49,354700.0,69.2255,69.2454,69.0466,69.0764,354700.0
2020-06-26 13:50:00,69.5,69.5,69.34,69.36,484080.0,69.0864,69.0864,68.9273,68.9472,484080.0
2020-06-26 13:55:00,69.36,69.39,69.22,69.36,410400.0,68.9472,68.977,68.808,68.9472,410400.0
2020-06-26 14:00:00,69.33,69.55,69.27,69.53,299020.0,68.9174,69.1361,68.8577,69.1162,299020.0
2020-06-26 14:05:00,69.55,69.55,69.38,69.44,346180.0,69.1361,69.1361,68.9671,69.0267,346180.0
2020-06-26 14:10:00,69.46,69.54,69.28,69.35,411400.0,69.0466,69.1261,68.8677,68.9372,411400.0
2020-06-26 14:15:00,69.33,69.35,69.24,69.25,364340.0,68.9174,68.9372,68.8279,68.8378,364340.0
2020-06-26 14:20:00,69.25,69.26,69.15,69.2,432640.0,68.8378,68.8478,68.7384,68.7881,432640.0
2020-06-26 14:25:00,69.2,69.2,68.96,69.05,445780.0,68.7881,68.7881,68.5496,68.639,445780.0
2020-06-26 14:30:00,69.07,69.07,68.95,69.04,328000.0,68.6589,68.6589,68.5396,68.6291,328000.0
2020-06-26 14:35:00,69.02,69.03,68.85,68.89,276820.0,68.6092,68.6192,68.4402,68.48,276820.0
2020-06-26 14:40:00,68.89,68.93,68.65,68.68,590480.0,68.48,68.5197,68.2414,68.2712,590480.0
2020-06-26 14:45:00,68.69,68.75,68.6,68.71,331080.0,68.2812,68.3408,68.1917,68.3011,331080.0
2020-06-26 14:50:00,68.69,68.73,68.65,68.7,435140.0,68.2812,68.3209,68.2414,68.2911,435140.0
2020-06-26 14:55:00,68.69,68.79,68.67,68.71,372240.0,68.2812,68.3806,68.2613,68.3011,372240.0
2020-06-26 15:00:00,68.78,68.97,68.77,68.9,266540.0,68.3706,68.5595,68.3607,68.4899,266540.0
2020-06-26 15:05:00,68.89,68.89,68.73,68.84,223280.0,68.48,68.48,68.3209,68.4303,223280.0
2020-06-26 15:10:00,68.82,69.04,68.82,69.0,389140.0,68.4104,68.6291,68.4104,68.5893,389140.0
2020-06-26 15:15:00,68.99,69.1,68.93,69.02,493760.0,68.5794,68.6887,68.5197,68.6092,493760.0
2020-06-26 15:20:00,69.04,69.05,68.9,68.9,273640.0,68.6291,68.639,68.4899,68.4899,273640.0
2020-06-26 15:25:00,68.87,68.87,68.75,68.76,431540.0,68.4601,68.4601,68.3408,68.3508,431540.0
2020-06-26 15:30:00,68.77,68.77,68.39,68.44,667280.0,68.3607,68.3607,67.983,68.0327,667280.0
2020-06-26 15:35:00,68.42,68.45,68.16,68.27,629760.0,68.0128,68.0426,67.7543,67.8637,629760.0
2020-06-26 15:40:00,68.26,68.58,68.26,68.5,809480.0,67.8537,68.1718,67.8537,68.0923,809480.0
2020-06-26 15:45:00,68.49,68.66,68.44,68.45,972400.0,68.0824,68.2514,68.0327,68.0426,972400.0
2020-06-26 15:50:00,68.3,68.43,67.69,67.69,2153720.0,67.8935,68.0227,67.2871,67.2871,2153720.0
2020-06-26 15:55:00,67.69,68.06,67.6,67.99,2749040.0,67.2871,67.6549,67.1977,67.5853,2749040.0
2020-06-29 09:30:00,67.91,67.97,67.7,67.79,798000.0,67.5058,67.5655,67.2971,67.3865,798000.0
2020-06-29 09:35:00,67.79,67.9,67.7,67.84,589540.0,67.3865,67.4959,67.2971,67.4362,589540.0
2020-06-29 09:40:00,67.82,67.94,67.35,67.64,598980.0,67.4164,67.5356,66.9491,67.2374,598980.0
2020-06-29 09:45:00,67.71,67.79,67.51,67.77,499540.0,67.307,67.3865,67.1082,67.3667,499540.0
2020-06-29 09:50:00,67.78,68.03,67.71,68.03,344680.0,67.3766,67.6251,67.307,67.6251,344680.0
2020-06-29 09:55:00,68.04,68.51,68.0,68.5,306600.0,67.635,68.1022,67.5953,68.0923,306600.0
2020-06-29 10:00:00,68.5,68.75,68.41,68.48,548920.0,68.0923,68.3408,68.0028,68.0724,548920.0
2020-06-29 10:05:00,68.5,68.61,68.34,68.43,247120.0,68.0923,68.2017,67.9333,68.0227,247120.0
2020-06-29 10:10:00,68.41,68.84,68.25,68.76,352180.0,68.0028,68.4303,67.8438,68.3508,352180.0
2020-06-29 10:15:00,68.77,68.89,68.67,68.86,294260.0,68.3607,68.48,68.2613,68.4502,294260.0
2020-06-29 10:20:00,68.82,68.94,68.72,68.72,248840.0,68.4104,68.5297,68.311,68.311,248840.0
2020-06-29 10:25:00,68.72,68.78,68.54,68.6,304620.0,68.311,68.3706,68.1321,68.1917,304620.0
2020-06-29 10:30:00,68.67,68.73,68.55,68.61,211340.0,68.2613,68.3209,68.142,68.2017,211340.0
2020-06-29 10:35:00,68.56,68.92,68.53,68.87,199400.0,68.1519,68.5098,68.1221,68.4601,199400.0
2020-06-29 10:40:00,68.89,69.02,68.84,69.01,259580.0,68.48,68.6092,68.4303,68.5993,259580.0
2020-06-29 10:45:00,69.0,69.01,68.85,68.96,264640.0,68.5893,68.5993,68.4402,68.5496,264640.0
2020-06-29 10:50:00,68.94,69.03,68.8,68.92,318720.0,68.5297,68.6192,68.3905,68.5098,318720.0
2020-06-29 10:55:00,68.95,69.11,68.9,68.98,314240.0,68.5396,68.6987,68.4899,68.5694,314240.0
2020-06-29 11:00:00,68.98,69.03,68.94,68.99,148640.0,68.5694,68.6192,68.5297,68.5794,148640.0
2020-06-29 11:05:00,68.97,68.97,68.67,68.69,235720.0,68.5595,68.5595,68.2613,68.2812,235720.0
2020-06-29 11:10:00,68.71,68.79,68.64,68.72,199220.0,68.3011,68.3806,68.2315,68.311,199220.0
2020-06-29 11:15:00,68.78,68.9,68.75,68.9,223620.0,68.3706,68.4899,68.3408,68.4899,223620.0
2020-06-29 11:20:00,68.92,69.06,68.9,69.05,145480.0,68.5098,68.649,68.4899,68.639,145480.0
2020-06-29 11:25:00,69.04,69.15,69.01,69.07,188200.0,68.6291,68.7384,68.5993,68.6589,188200.0
2020-06-29 11:30:00,69.15,69.24,69.11,69.19,166360.0,68.7384,68.8279,68.6987,68.7782,166360.0
2020-06-29 11:35:00,69.16,69.17,69.03,69.06,216220.0,68.7484,68.7583,68.6192,68.649,216220.0
2020-06-29 11:40:00,69.03,69.13,68.99,69.11,179500.0,68.6192,68.7186,68.5794,68.6987,179500.0
2020-06-29 11:45:00,69.17,69.3,69.15,69.26,165100.0,68.7583,68.8875,68.7384,68.8478,165100.0
2020-06-29 11:50:00,69.25,69.3,69.23,69.26,147000.0,68.8378,68.8875,68.818,68.8478,147000.0
2020-06-29 11:55:00,69.25,69.34,69.16,69.27,141760.0,68.8378,68.9273,68.7484,68.8577,141760.0
2020-06-29 12:00:00,69.37,69.45,69.34,69.37,203300.0,68.9571,69.0367,68.9273,68.9571,203300.0
2020-06-29 12:05:00,69.37,69.39,69.23,69.29,229680.0,68.9571,68.977,68.818,68.8776,229680.0
2020-06-29 12:10:00,69.28,69.34,69.26,69.29,131380.0,68.8677,68.9273,68.8478,68.8776,131380.0
2020-06-29 12:15:00,69.28,69.33,69.16,69.33,133540.0,68.8677,68.9174,68.7484,68.9174,133540.0
2020-06-29 12:20:00,69.32,69.4,69.26,69.27,172280.0,68.9074,68.9869,68.8478,68.8577,172280.0
2020-06-29 12:25:00,69.28,69.34,69.22,69.33,176180.0,68.8677,68.9273,68.808,68.9174,176180.0
2020-06-29 12:30:00,69.33,69.33,69.25,69.27,104840.0,68.9174,68.9174,68.8378,68.8577,104840.0
2020-06-29 12:35:00,69.28,69.33,69.24,69.29,162980.0,68.8677,68.9174,68.8279,68.8776,162980.0
2020-06-29 12:40:00,69.28,69.3,69.22,69.24,141620.0,68.8677,68.8875,68.808,68.8279,141620.0
2020-06-29 12:45:00,69.21,69.23,69.12,69.23,135660.0,68.7981,68.818,68.7086,68.818,135660.0
2020-06-29 12:50:00,69.23,69.26,69.15,69.24,174780.0,68.818,68.8478,68.7384,68.8279,174780.0
2020-06-29 12:55:00,69.22,69.27,69.22,69.27,135440.0,68.808,68.8577,68.808,68.8577,135440.0
2020-06-29 13:00:00,69.28,69.32,69.21,69.21,182960.0,68.8677,68.9074,68.7981,68.7981,182960.0
2020-06-29 13:05:00,69.23,69.24,69.16,69.18,141540.0,68.818,68.8279,68.7484,68.7683,141540.0
2020-06-29 13:10:00,69.19,69.27,69.15,69.25,128940.0,68.7782,68.8577,68.7384,68.8378,128940.0
2020-06-29 13:15:00,69.26,69.32,69.19,69.22,181020.0,68.8478,68.9074,68.7782,68.808,181020.0
2020-06-29 13:20:00,69.24,69.24,69.14,69.14,111000.0,68.8279,68.8279,68.7285,68.7285,111000.0
2020-06-29 13:25:00,69.13,69.15,69.07,69.11,159460.0,68.7186,68.7384,68.6589,68.6987,159460.0
2020-06-29 13:30:00,69.13,69.22,69.07,69.21,134840.0,68.7186,68.808,68.6589,68.7981,134840.0
2020-06-29 13:35:00,69.21,69.32,69.16,69.27,89120.0,68.7981,68.9074,68.7484,68.8577,89120.0
2020-06-29 13:40:00,69.28,69.31,69.26,69.29,49420.0,68.8677,68.8975,68.8478,68.8776,49420.0
2020-06-29 13:45:00,69.29,69.42,69.29,69.41,101200.0,68.8776,69.0068,68.8776,68.9969,101200.0
2020-06-29 13:50:00,69.42,69.42,69.31,69.36,111840.0,69.0068,69.0068,68.8975,68.9472,111840.0
2020-06-29 13:55:00,69.38,69.4,69.27,69.32,162240.0,68.9671,68.9869,68.8577,68.9074,162240.0
2020-06-29 14:00:00,69.33,69.35,69.24,69.25,183240.0,68.9174,68.9372,68.8279,68.8378,183240.0
2020-06-29 14:05:00,69.23,69.24,69.13,69.21,184760.0,68.818,68.8279,68.7186,68.7981,184760.0
2020-06-29 14:10:00,69.23,69.4,69.23,69.4,88600.0,68.818,68.9869,68.818,68.9869,88600.0
2020-06-29 14:15:00,69.38,69.43,69.37,69.42,94080.0,68.9671,69.0168,68.9571,69.0068,94080.0
2020-06-29 14:20:00,69.42,69.45,69.32,69.36,94160.0,69.0068,69.0367,68.9074,68.9472,94160.0
2020-06-29 14:25:00,69.36,69.36,69.21,69.24,165660.0,68.9472,68.9472,68.7981,68.8279,165660.0
2020-06-29 14:30:00,69.29,69.34,69.26,69.33,45200.0,68.8776,68.9273,68.8478,68.9174,45200.0
2020-06-29 14:35:00,69.31,69.36,69.29,69.33,111200.0,68.8975,68.9472,68.8776,68.9174,111200.0
2020-06-29 14:40:00,69.33,69.4,69.31,69.35,117860.0,68.9174,68.9869,68.8975,68.9372,117860.0
2020-06-29 14:45:00,69.33,69.35,69.17,69.17,148900.0,68.9174,68.9372,68.7583,68.7583,148900.0
2020-06-29 14:50:00,69.18,69.21,69.09,69.21,158440.0,68.7683,68.7981,68.6788,68.7981,158440.0
2020-06-29 14:55:00,69.19,69.22,69.14,69.15,188340.0,68.7782,68.808,68.7285,68.7384,188340.0
2020-06-29 15:00:00,69.17,69.23,69.04,69.1,195740.0,68.7583,68.818,68.6291,68.6887,195740.0
2020-06-29 15:05:00,69.11,69.19,69.11,69.16,150020.0,68.6987,68.7782,68.6987,68.7484,150020.0
2020-06-29 15:10:00,69.17,69.2,69.06,69.2,186140.0,68.7583,68.7881,68.649,68.7881,186140.0
2020-06-29 15:15:00,69.22,69.28,69.16,69.19,269340.0,68.808,68.8677,68.7484,68.7782,269340.0
2020-06-29 15:20:00,69.2,69.28,69.2,69.25,196100.0,68.7881,68.8677,68.7881,68.8378,196100.0
2020-06-29 15:25:00,69.28,69.35,69.25,69.34,191140.0,68.8677,68.9372,68.8378,68.9273,191140.0
2020-06-29 15:30:00,69.34,69.41,69.31,69.41,184240.0,68.9273,68.9969,68.8975,68.9969,184240.0
2020-06-29 15:35:00,69.38,69.38,69.33,69.33,144760.0,68.9671,68.9671,68.9174,68.9174,144760.0
2020-06-29 15:40:00,69.35,69.39,69.25,69.33,225060.0,68.9372,68.977,68.8378,68.9174,225060.0
2020-06-29 15:45:00,69.35,69.42,69.27,69.29,257500.0,68.9372,69.0068,68.8577,68.8776,257500.0
2020-06-29 15:50:00,69.2,69.54,69.2,69.53,493420.0,68.7881,69.1261,68.7881,69.1162,493420.0
2020-06-29 15:55:00,69.52,69.78,69.51,69.78,1017680.0,69.1062,69.3647,69.0963,69.3647,1017680.0
2020-06-30 09:30:00,69.49,69.7,69.42,69.53,963620.0,69.0764,69.2852,69.0068,69.1162,963620.0
2020-06-30 09:35:00,69.51,69.67,69.41,69.66,347780.0,69.0963,69.2553,68.9969,69.2454,347780.0
2020-06-30 09:40:00,69.67,69.71,69.55,69.65,294360.0,69.2553,69.2951,69.1361,69.2355,294360.0
2020-06-30 09:45:00,69.67,69.8,69.54,69.55,261000.0,69.2553,69.3846,69.1261,69.1361,261000.0
2020-06-30 09:50:00,69.57,69.61,69.4,69.61,209280.0,69.1559,69.1957,68.9869,69.1957,209280.0
2020-06-30 09:55:00,69.58,69.7,69.4,69.4,254760.0,69.1659,69.2852,68.9869,68.9869,254760.0
2020-06-30 10:00:00,69.43,69.52,69.37,69.45,202460.0,69.0168,69.1062,68.9571,69.0367,202460.0
2020-06-30 10:05:00,69.44,69.47,69.25,69.37,266980.0,69.0267,69.0565,68.8378,68.9571,266980.0
2020-06-30 10:10:00,69.34,69.34,69.2,69.24,300840.0,68.9273,68.9273,68.7881,68.8279,300840.0
2020-06-30 10:15:00,69.26,69.4,69.23,69.35,321800.0,68.8478,68.9869,68.818,68.9372,321800.0
2020-06-30 10:20:00,69.37,69.47,69.33,69.43,251240.0,68.9571,69.0565,68.9174,69.0168,251240.0
2020-06-30 10:25:00,69.47,69.55,69.44,69.52,268480.0,69.0565,69.1361,69.0267,69.1062,268480.0
2020-06-30 10:30:00,69.5,69.55,69.44,69.52,142740.0,69.0864,69.1361,69.0267,69.1062,142740.0
2020-06-30 10:35:00,69.52,69.55,69.41,69.42,192440.0,69.1062,69.1361,68.9969,69.0068,192440.0
2020-06-30 10:40:00,69.45,69.63,69.43,69.51,192220.0,69.0367,69.2156,69.0168,69.0963,192220.0
2020-06-30 10:45:00,69.48,69.51,69.45,69.47,108140.0,69.0665,69.0963,69.0367,69.0565,108140.0
2020-06-30 10:50:00,69.47,69.55,69.41,69.53,166660.0,69.0565,69.1361,68.9969,69.1162,166660.0
2020-06-30 10:55:00,69.54,69.65,69.45,69.58,190080.0,69.1261,69.2355,69.0367,69.1659,190080.0
2020-06-30 11:00:00,69.59,69.63,69.56,69.62,156380.0,69.1758,69.2156,69.146,69.2056,156380.0
2020-06-30 11:05:00,69.62,69.72,69.62,69.71,270260.0,69.2056,69.305,69.2056,69.2951,270260.0
2020-06-30 11:10:00,69.74,69.74,69.6,69.66,186220.0,69.3249,69.3249,69.1858,69.2454,186220.0
2020-06-30 11:15:00,69.67,69.87,69.66,69.87,195740.0,69.2553,69.4542,69.2454,69.4542,195740.0
2020-06-30 11:20:00,69.87,69.98,69.85,69.93,251460.0,69.4542,69.5635,69.4343,69.5138,251460.0
2020-06-30 11:25:00,69.93,70.06,69.92,69.96,210320.0,69.5138,69.643,69.5039,69.5436,210320.0
2020-06-30 11:30:00,69.95,70.01,69.9,69.93,137180.0,69.5337,69.5933,69.484,69.5138,137180.0
2020-06-30 11:35:00,69.9,69.94,69.84,69.91,164520.0,69.484,69.5237,69.4243,69.4939,164520.0
2020-06-30 11:40:00,69.92,69.94,69.84,69.92,192180.0,69.5039,69.5237,69.4243,69.5039,192180.0
2020-06-30 11:45:00,69.94,69.98,69.91,69.93,135320.0,69.5237,69.5635,69.4939,69.5138,135320.0
2020-06-30 11:50:00,69.93,70.0,69.86,70.0,181620.0,69.5138,69.5834,69.4442,69.5834,181620.0
2020-06-30 11:55:00,70.0,70.02,69.9,69.95,138980.0,69.5834,69.6033,69.484,69.5337,138980.0
2020-06-30 12:00:00,69.95,70.0,69.88,70.0,123520.0,69.5337,69.5834,69.4641,69.5834,123520.0
2020-06-30 12:05:00,69.96,69.98,69.89,69.9,140800.0,69.5436,69.5635,69.474,69.484,140800.0
2020-06-30 12:10:00,69.94,70.01,69.93,69.99,147900.0,69.5237,69.5933,69.5138,69.5734,147900.0
2020-06-30 12:15:00,69.98,70.1,69.97,70.08,193260.0,69.5635,69.6828,69.5536,69.6629,193260.0
2020-06-30 12:20:00,70.1,70.1,70.04,70.07,89840.0,69.6828,69.6828,69.6231,69.653,89840.0
2020-06-30 12:25:00,70.06,70.09,70.01,70.03,162540.0,69.643,69.6728,69.5933,69.6132,162540.0
2020-06-30 12:30:00,70.03,70.05,69.87,69.89,240240.0,69.6132,69.6331,69.4542,69.474,240240.0
2020-06-30 12:35:00,69.89,69.96,69.85,69.92,108900.0,69.474,69.5436,69.4343,69.5039,108900.0
2020-06-30 12:40:00,69.82,69.82,69.69,69.76,190280.0,69.4044,69.4044,69.2752,69.3448,190280.0
2020-06-30 12:45:00,69.76,69.76,69.64,69.67,94080.0,69.3448,69.3448,69.2255,69.2553,94080.0
2020-06-30 12:50:00,69.68,69.77,69.63,69.65,206640.0,69.2653,69.3547,69.2156,69.2355,206640.0
2020-06-30 12:55:00,69.67,69.73,69.62,69.71,127400.0,69.2553,69.315,69.2056,69.2951,127400.0
2020-06-30 13:00:00,69.7,69.8,69.69,69.76,126600.0,69.2852,69.3846,69.2752,69.3448,126600.0
2020-06-30 13:05:00,69.75,69.77,69.66,69.69,117840.0,69.3349,69.3547,69.2454,69.2752,117840.0
2020-06-30 13:10:00,69.68,69.68,69.57,69.6,163960.0,69.2653,69.2653,69.1559,69.1858,163960.0
2020-06-30 13:15:00,69.64,69.73,69.56,69.72,220900.0,69.2255,69.315,69.146,69.305,220900.0
2020-06-30 13:20:00,69.7,69.75,69.68,69.71,181800.0,69.2852,69.3349,69.2653,69.2951,181800.0
2020-06-30 13:25:00,69.71,69.79,69.68,69.78,90800.0,69.2951,69.3746,69.2653,69.3647,90800.0
2020-06-30 13:30:00,69.77,69.81,69.76,69.81,175600.0,69.3547,69.3945,69.3448,69.3945,175600.0
2020-06-30 13:35:00,69.82,69.9,69.82,69.88,206380.0,69.4044,69.484,69.4044,69.4641,206380.0
2020-06-30 13:40:00,69.88,69.89,69.79,69.8,186220.0,69.4641,69.474,69.3746,69.3846,186220.0
2020-06-30 13:45:00,69.81,69.86,69.8,69.85,194960.0,69.3945,69.4442,69.3846,69.4343,194960.0
2020-06-30 13:50:00,69.85,69.9,69.76,69.87,140080.0,69.4343,69.484,69.3448,69.4542,140080.0
2020-06-30 13:55:00,69.86,69.93,69.85,69.93,134540.0,69.4442,69.5138,69.4343,69.5138,134540.0
2020-06-30 14:00:00,69.91,69.92,69.8,69.87,141580.0,69.4939,69.5039,69.3846,69.4542,141580.0
2020-06-30 14:05:00,69.87,69.96,69.87,69.96,213000.0,69.4542,69.5436,69.4542,69.5436,213000.0
2020-06-30 14:10:00,69.94,69.99,69.92,69.96,121940.0,69.5237,69.5734,69.5039,69.5436,121940.0
2020-06-30 14:15:00,69.94,70.01,69.88,69.98,133880.0,69.5237,69.5933,69.4641,69.5635,133880.0
2020-06-30 14:20:00,69.98,69.98,69.92,69.96,149680.0,69.5635,69.5635,69.5039,69.5436,149680.0
2020-06-30 14:25:00,69.96,70.05,69.96,70.05,118120.0,69.5436,69.6331,69.5436,69.6331,118120.0
2020-06-30 14:30:00,70.04,70.05,69.96,70.05,131320.0,69.6231,69.6331,69.5436,69.6331,131320.0
2020-06-30 14:35:00,70.05,70.1,70.02,70.1,199220.0,69.6331,69.6828,69.6033,69.6828,199220.0
2020-06-30 14:40:00,70.1,70.18,70.06,70.18,194880.0,69.6828,69.7623,69.643,69.7623,194880.0
2020-06-30 14:45:00,70.18,70.23,70.16,70.19,166800.0,69.7623,69.812,69.7424,69.7722,166800.0
2020-06-30 14:50:00,70.2,70.26,70.18,70.25,216880.0,69.7822,69.8418,69.7623,69.8319,216880.0
2020-06-30 14:55:00,70.26,70.34,70.26,70.32,194680.0,69.8418,69.9214,69.8418,69.9015,194680.0
2020-06-30 15:00:00,70.32,70.32,70.2,70.22,173700.0,69.9015,69.9015,69.7822,69.8021,173700.0
2020-06-30 15:05:00,70.24,70.24,70.16,70.17,105620.0,69.8219,69.8219,69.7424,69.7524,105620.0
2020-06-30 15:10:00,70.19,70.22,70.16,70.17,139800.0,69.7722,69.8021,69.7424,69.7524,139800.0
2020-06-30 15:15:00,70.16,70.23,70.12,70.17,189680.0,69.7424,69.812,69.7027,69.7524,189680.0
2020-06-30 15:20:00,70.16,70.27,70.15,70.27,164200.0,69.7424,69.8518,69.7325,69.8518,164200.0
2020-06-30 15:25:00,70.28,70.35,70.25,70.3,190800.0,69.8617,69.9313,69.8319,69.8816,190800.0
2020-06-30 15:30:00,70.28,70.39,70.27,70.33,169860.0,69.8617,69.9711,69.8518,69.9114,169860.0
2020-06-30 15:35:00,70.34,70.34,70.2,70.21,184400.0,69.9214,69.9214,69.7822,69.7921,184400.0
2020-06-30 15:40:00,70.21,70.32,70.21,70.31,266920.0,69.7921,69.9015,69.7921,69.8915,266920.0
2020-06-30 15:45:00,70.32,70.39,70.3,70.33,334060.0,69.9015,69.9711,69.8816,69.9114,334060.0
2020-06-30 15:50:00,70.35,70.93,70.35,70.93,1060620.0,69.9313,70.5078,69.9313,70.5078,1060620.0
2020-06-30 15:55:00,70.85,70.87,70.63,70.69,1281880.0,70.4283,70.4482,70.2096,70.2693,1281880.0
2020-07-01 09:30:00,70.57,70.86,70.55,70.83,1119420.0,70.15,70.4383,70.1301,70.4084,1119420.0
2020-07-01 09:35:00,70.84,70.95,70.49,70.62,472940.0,70.4184,70.5277,70.0705,70.1997,472940.0
2020-07-01 09:40:00,70.58,70.76,70.58,70.76,344080.0,70.1599,70.3389,70.1599,70.3389,344080.0
2020-07-01 09:45:00,70.78,71.15,70.75,71.14,618660.0,70.3587,70.7265,70.3289,70.7166,618660.0
2020-07-01 09:50:00,71.1,71.2,70.9,70.93,483520.0,70.6768,70.7762,70.478,70.5078,483520.0
2020-07-01 09:55:00,70.91,71.03,70.83,71.0,327920.0,70.488,70.6072,70.4084,70.5774,327920.0
2020-07-01 10:00:00,71.0,71.09,70.94,71.03,202340.0,70.5774,70.6669,70.5178,70.6072,202340.0
2020-07-01 10:05:00,71.08,71.23,71.03,71.18,222100.0,70.6569,70.8061,70.6072,70.7564,222100.0
2020-07-01 10:10:00,71.18,71.31,71.14,71.29,161200.0,70.7564,70.8856,70.7166,70.8657,161200.0
2020-07-01 10:15:00,71.24,71.39,71.24,71.38,322700.0,70.816,70.9651,70.816,70.9552,322700.0
2020-07-01 10:20:00,71.39,71.4,71.16,71.23,164740.0,70.9651,70.975,70.7365,70.8061,164740.0
2020-07-01 10:25:00,71.23,71.43,71.23,71.43,202540.0,70.8061,71.0049,70.8061,71.0049,202540.0
2020-07-01 10:30:00,71.4,71.5,71.34,71.46,180480.0,70.975,71.0745,70.9154,71.0347,180480.0
2020-07-01 10:35:00,71.4,71.51,71.4,71.5,142080.0,70.975,71.0844,70.975,71.0745,142080.0
2020-07-01 10:40:00,71.54,71.6,71.49,71.53,251700.0,71.1142,71.1739,71.0645,71.1043,251700.0
2020-07-01 10:45:00,71.52,71.53,71.37,71.46,166760.0,71.0943,71.1043,70.9452,71.0347,166760.0
2020-07-01 10:50:00,71.46,71.59,71.45,71.54,237280.0,71.0347,71.1639,71.0247,71.1142,237280.0
2020-07-01 10:55:00,71.56,71.67,71.55,71.65,201900.0,71.1341,71.2434,71.1242,71.2236,201900.0
2020-07-01 11:00:00,71.68,71.75,71.68,71.72,294240.0,71.2534,71.323,71.2534,71.2931,294240.0
2020-07-01 11:05:00,71.73,71.77,71.68,71.74,121140.0,71.3031,71.3428,71.2534,71.313,121140.0
2020-07-01 11:10:00,71.77,71.77,71.68,71.76,192140.0,71.3428,71.3428,71.2534,71.3329,192140.0
2020-07-01 11:15:00,71.75,71.78,71.62,71.66,207100.0,71.323,71.3528,71.1937,71.2335,207100.0
2020-07-01 11:20:00,71.66,71.67,71.61,71.64,109120.0,71.2335,71.2434,71.1838,71.2136,109120.0
2020-07-01 11:25:00,71.65,71.65,71.51,71.51,253060.0,71.2236,71.2236,71.0844,71.0844,253060.0
2020-07-01 11:30:00,71.54,71.58,71.45,71.5,211660.0,71.1142,71.154,71.0247,71.0745,211660.0
2020-07-01 11:35:00,71.5,71.63,71.5,71.62,108080.0,71.0745,71.2037,71.0745,71.1937,108080.0
2020-07-01 11:40:00,71.62,71.75,71.61,71.75,228140.0,71.1937,71.323,71.1838,71.323,228140.0
2020-07-01 11:45:00,71.75,71.83,71.75,71.79,121340.0,71.323,71.4025,71.323,71.3627,121340.0
2020-07-01 11:50:00,71.79,71.8,71.73,71.77,116620.0,71.3627,71.3727,71.3031,71.3428,116620.0
2020-07-01 11:55:00,71.75,71.78,71.72,71.74,137620.0,71.323,71.3528,71.2931,71.313,137620.0
2020-07-01 12:00:00,71.75,71.77,71.71,71.74,96900.0,71.323,71.3428,71.2832,71.313,96900.0
2020-07-01 12:05:00,71.75,71.79,71.73,71.78,115760.0,71.323,71.3627,71.3031,71.3528,115760.0
2020-07-01 12:10:00,71.78,71.8,71.75,71.79,189020.0,71.3528,71.3727,71.323,71.3627,189020.0
2020-07-01 12:15:00,71.78,71.84,71.78,71.83,61580.0,71.3528,71.4124,71.3528,71.4025,61580.0
2020-07-01 12:20:00,71.82,71.85,71.8,71.85,81480.0,71.3925,71.4224,71.3727,71.4224,81480.0
2020-07-01 12:25:00,71.85,71.9,71.82,71.84,156020.0,71.4224,71.4721,71.3925,71.4124,156020.0
2020-07-01 12:30:00,71.87,71.91,71.82,71.89,96960.0,71.4422,71.482,71.3925,71.4621,96960.0
2020-07-01 12:35:00,71.88,72.06,71.88,72.05,191320.0,71.4522,71.6311,71.4522,71.6212,191320.0
2020-07-01 12:40:00,72.05,72.06,71.97,72.04,136100.0,71.6212,71.6311,71.5417,71.6112,136100.0
2020-07-01 12:45:00,72.02,72.03,71.7,71.71,432060.0,71.5914,71.6013,71.2733,71.2832,432060.0
2020-07-01 12:50:00,71.71,71.73,71.49,71.56,159300.0,71.2832,71.3031,71.0645,71.1341,159300.0
2020-07-01 12:55:00,71.57,71.72,71.56,71.67,120900.0,71.144,71.2931,71.1341,71.2434,120900.0
2020-07-01 13:00:00,71.72,71.73,71.61,71.64,66000.0,71.2931,71.3031,71.1838,71.2136,66000.0
2020-07-01 13:05:00,71.67,71.68,71.57,71.6,128800.0,71.2434,71.2534,71.144,71.1739,128800.0
2020-07-01 13:10:00,71.57,71.58,71.45,71.58,165400.0,71.144,71.154,71.0247,71.154,165400.0
2020-07-01 13:15:00,71.58,71.63,71.55,71.6,81580.0,71.154,71.2037,71.1242,71.1739,81580.0
2020-07-01 13:20:00,71.59,71.66,71.57,71.65,162360.0,71.1639,71.2335,71.144,71.2236,162360.0
2020-07-01 13:25:00,71.68,71.73,71.67,71.69,115160.0,71.2534,71.3031,71.2434,71.2633,115160.0
2020-07-01 13:30:00,71.74,71.74,71.67,71.73,103360.0,71.313,71.313,71.2434,71.3031,103360.0
2020-07-01 13:35:00,71.73,71.73,71.68,71.73,102120.0,71.3031,71.3031,71.2534,71.3031,102120.0
2020-07-01 13:40:00,71.75,71.75,71.58,71.62,120680.0,71.323,71.323,71.154,71.1937,120680.0
2020-07-01 13:45:00,71.59,71.68,71.59,71.66,74600.0,71.1639,71.2534,71.1639,71.2335,74600.0
2020-07-01 13:50:00,71.65,71.73,71.63,71.7,129820.0,71.2236,71.3031,71.2037,71.2733,129820.0
2020-07-01 13:55:00,71.67,71.69,71.65,71.68,94520.0,71.2434,71.2633,71.2236,71.2534,94520.0
2020-07-01 14:00:00,71.64,71.83,71.63,71.81,139000.0,71.2136,71.4025,71.2037,71.3826,139000.0
2020-07-01 14:05:00,71.83,71.93,71.77,71.84,204120.0,71.4025,71.5019,71.3428,71.4124,204120.0
2020-07-01 14:10:00,71.88,71.89,71.83,71.84,97020.0,71.4522,71.4621,71.4025,71.4124,97020.0
2020-07-01 14:15:00,71.86,71.86,71.8,71.82,127160.0,71.4323,71.4323,71.3727,71.3925,127160.0
2020-07-01 14:20:00,71.82,71.86,71.74,71.76,134260.0,71.3925,71.4323,71.313,71.3329,134260.0
2020-07-01 14:25:00,71.78,71.89,71.78,71.89,91620.0,71.3528,71.4621,71.3528,71.4621,91620.0
2020-07-01 14:30:00,71.89,71.97,71.89,71.92,133980.0,71.4621,71.5417,71.4621,71.492,133980.0
2020-07-01 14:35:00,71.93,71.93,71.79,71.81,105980.0,71.5019,71.5019,71.3627,71.3826,105980.0
2020-07-01 14:40:00,71.82,71.85,71.7,71.74,120260.0,71.3925,71.4224,71.2733,71.313,120260.0
2020-07-01 14:45:00,71.7,71.74,71.66,71.72,129440.0,71.2733,71.313,71.2335,71.2931,129440.0
2020-07-01 14:50:00,71.72,71.8,71.72,71.76,79240.0,71.2931,71.3727,71.2931,71.3329,79240.0
2020-07-01 14:55:00,71.79,71.87,71.79,71.81,118320.0,71.3627,71.4422,71.3627,71.3826,118320.0
2020-07-01 15:00:00,71.81,71.84,71.75,71.82,150860.0,71.3826,71.4124,71.323,71.3925,150860.0
2020-07-01 15:05:00,71.85,71.92,71.8,71.83,180380.0,71.4224,71.492,71.3727,71.4025,180380.0
2020-07-01 15:10:00,71.82,71.85,71.78,71.82,185300.0,71.3925,71.4224,71.3528,71.3925,185300.0
2020-07-01 15:15:00,71.81,71.88,71.79,71.88,308180.0,71.3826,71.4522,71.3627,71.4522,308180.0
2020-07-01 15:20:00,71.85,71.97,71.83,71.97,107660.0,71.4224,71.5417,71.4025,71.5417,107660.0
2020-07-01 15:25:00,71.98,72.01,71.96,71.99,218200.0,71.5516,71.5814,71.5317,71.5615,218200.0
2020-07-01 15:30:00,71.99,72.06,71.97,72.05,481420.0,71.5615,71.6311,71.5417,71.6212,481420.0
2020-07-01 15:35:00,72.04,72.08,72.0,72.08,290060.0,71.6112,71.651,71.5715,71.651,290060.0
2020-07-01 15:40:00,72.06,72.15,72.05,72.12,326360.0,71.6311,71.7206,71.6212,71.6908,326360.0
2020-07-01 15:45:00,72.12,72.14,72.06,72.13,370440.0,71.6908,71.7106,71.6311,71.7007,370440.0
2020-07-01 15:50:00,72.08,72.15,71.86,71.9,499140.0,71.651,71.7206,71.4323,71.4721,499140.0
2020-07-01 15:55:00,71.85,72.01,71.83,71.9,884060.0,71.4224,71.5814,71.4025,71.4721,884060.0
2020-07-02 09:30:00,72.35,72.66,72.33,72.45,1018440.0,71.9194,72.2275,71.8995,72.0188,1018440.0
2020-07-02 09:35:00,72.43,72.51,72.32,72.39,525500.0,71.9989,72.0784,71.8896,71.9592,525500.0
2020-07-02 09:40:00,72.36,72.7,72.36,72.7,320600.0,71.9293,72.2673,71.9293,72.2673,320600.0
2020-07-02 09:45:00,72.71,72.85,72.69,72.75,427780.0,72.2772,72.4164,72.2574,72.317,427780.0
2020-07-02 09:50:00,72.74,72.81,72.7,72.78,350640.0,72.3071,72.3767,72.2673,72.3468,350640.0
2020-07-02 09:55:00,72.8,72.81,72.7,72.81,187760.0,72.3667,72.3767,72.2673,72.3767,187760.0
2020-07-02 10:00:00,72.79,72.88,72.75,72.82,301840.0,72.3568,72.4462,72.317,72.3866,301840.0
2020-07-02 10:05:00,72.84,72.87,72.73,72.79,255680.0,72.4065,72.4363,72.2971,72.3568,255680.0
2020-07-02 10:10:00,72.78,72.84,72.74,72.76,89040.0,72.3468,72.4065,72.3071,72.327,89040.0
2020-07-02 10:15:00,72.76,72.89,72.76,72.8,241260.0,72.327,72.4562,72.327,72.3667,241260.0
2020-07-02 10:20:00,72.81,72.83,72.69,72.7,200260.0,72.3767,72.3965,72.2574,72.2673,200260.0
2020-07-02 10:25:00,72.7,72.71,72.4,72.4,223280.0,72.2673,72.2772,71.9691,71.9691,223280.0
2020-07-02 10:30:00,72.42,72.63,72.42,72.45,158340.0,71.989,72.1977,71.989,72.0188,158340.0
2020-07-02 10:35:00,72.47,72.6,72.46,72.56,124820.0,72.0387,72.1679,72.0287,72.1281,124820.0
2020-07-02 10:40:00,72.6,72.71,72.58,72.71,183700.0,72.1679,72.2772,72.148,72.2772,183700.0
2020-07-02 10:45:00,72.68,72.74,72.64,72.67,207880.0,72.2474,72.3071,72.2077,72.2375,207880.0
2020-07-02 10:50:00,72.67,72.71,72.53,72.53,130280.0,72.2375,72.2772,72.0983,72.0983,130280.0
2020-07-02 10:55:00,72.53,72.58,72.47,72.49,192060.0,72.0983,72.148,72.0387,72.0586,192060.0
2020-07-02 11:00:00,72.48,72.61,72.35,72.48,379260.0,72.0486,72.1778,71.9194,72.0486,379260.0
2020-07-02 11:05:00,72.5,72.69,72.47,72.64,228720.0,72.0685,72.2574,72.0387,72.2077,228720.0
2020-07-02 11:10:00,72.67,72.77,72.64,72.7,267440.0,72.2375,72.3369,72.2077,72.2673,267440.0
2020-07-02 11:15:00,72.73,72.88,72.62,72.86,316600.0,72.2971,72.4462,72.1878,72.4264,316600.0
2020-07-02 11:20:00,72.85,72.9,72.83,72.87,198700.0,72.4164,72.4661,72.3965,72.4363,198700.0
2020-07-02 11:25:00,72.83,72.83,72.64,72.69,175520.0,72.3965,72.3965,72.2077,72.2574,175520.0
2020-07-02 11:30:00,72.71,72.81,72.69,72.79,98900.0,72.2772,72.3767,72.2574,72.3568,98900.0
2020-07-02 11:35:00,72.84,72.85,72.81,72.83,90280.0,72.4065,72.4164,72.3767,72.3965,90280.0
2020-07-02 11:40:00,72.86,72.93,72.82,72.93,223400.0,72.4264,72.4959,72.3866,72.4959,223400.0
2020-07-02 11:45:00,72.91,72.99,72.91,72.97,208100.0,72.4761,72.5556,72.4761,72.5357,208100.0
2020-07-02 11:50:00,72.96,72.97,72.92,72.96,69460.0,72.5258,72.5357,72.486,72.5258,69460.0
2020-07-02 11:55:00,72.99,73.1,72.94,73.06,299060.0,72.5556,72.6649,72.5059,72.6252,299060.0
2020-07-02 12:00:00,73.05,73.05,72.92,72.95,141960.0,72.6152,72.6152,72.486,72.5158,141960.0
2020-07-02 12:05:00,72.96,73.09,72.95,73.06,98040.0,72.5258,72.655,72.5158,72.6252,98040.0
2020-07-02 12:10:00,73.07,73.2,73.05,73.18,130600.0,72.6351,72.7643,72.6152,72.7445,130600.0
2020-07-02 12:15:00,73.17,73.35,73.11,73.32,231760.0,72.7345,72.9134,72.6749,72.8836,231760.0
2020-07-02 12:20:00,73.35,73.44,73.35,73.36,192200.0,72.9134,73.0029,72.9134,72.9234,192200.0
2020-07-02 12:25:00,73.38,73.49,73.38,73.49,146920.0,72.9433,73.0526,72.9433,73.0526,146920.0
2020-07-02 12:30:00,73.48,73.53,73.43,73.44,134920.0,73.0427,73.0924,72.993,73.0029,134920.0
2020-07-02 12:35:00,73.44,73.5,73.36,73.48,263500.0,73.0029,73.0625,72.9234,73.0427,263500.0
2020-07-02 12:40:00,73.46,73.5,73.37,73.47,169860.0,73.0228,73.0625,72.9333,73.0327,169860.0
2020-07-02 12:45:00,73.5,73.54,73.47,73.53,146900.0,73.0625,73.1023,73.0327,73.0924,146900.0
2020-07-02 12:50:00,73.53,73.54,73.37,73.37,162140.0,73.0924,73.1023,72.9333,72.9333,162140.0
2020-07-02 12:55:00,73.37,73.55,73.37,73.52,211060.0,72.9333,73.1122,72.9333,73.0824,211060.0
2020-07-02 13:00:00,73.52,73.6,73.46,73.55,245140.0,73.0824,73.162,73.0228,73.1122,245140.0
2020-07-02 13:05:00,73.54,73.67,73.54,73.63,218420.0,73.1023,73.2315,73.1023,73.1918,218420.0
2020-07-02 13:10:00,73.63,73.76,73.59,73.64,298680.0,73.1918,73.321,73.152,73.2017,298680.0
2020-07-02 13:15:00,73.64,73.81,73.64,73.7,221140.0,73.2017,73.3707,73.2017,73.2614,221140.0
2020-07-02 13:20:00,73.71,73.89,73.71,73.89,106180.0,73.2713,73.4502,73.2713,73.4502,106180.0
2020-07-02 13:25:00,73.88,73.94,73.86,73.9,152520.0,73.4403,73.4999,73.4204,73.4602,152520.0
2020-07-02 13:30:00,73.9,74.05,73.89,74.03,268660.0,73.4602,73.6093,73.4502,73.5894,268660.0
2020-07-02 13:35:00,74.05,74.13,74.03,74.11,290600.0,73.6093,73.6888,73.5894,73.6689,290600.0
2020-07-02 13:40:00,74.09,74.15,73.96,74.0,274320.0,73.649,73.7087,73.5198,73.5596,274320.0
2020-07-02 13:45:00,73.98,74.04,73.91,74.03,235540.0,73.5397,73.5993,73.4701,73.5894,235540.0
2020-07-02 13:50:00,74.02,74.05,73.99,74.05,267880.0,73.5795,73.6093,73.5496,73.6093,267880.0
2020-07-02 13:55:00,74.03,74.05,73.89,73.93,223560.0,73.5894,73.6093,73.4502,73.49,223560.0
2020-07-02 14:00:00,73.91,73.97,73.69,73.76,158760.0,73.4701,73.5297,73.2514,73.321,158760.0
2020-07-02 14:05:00,73.75,73.87,73.73,73.8,233820.0,73.3111,73.4303,73.2912,73.3608,233820.0
2020-07-02 14:10:00,73.78,73.79,73.71,73.73,108000.0,73.3409,73.3508,73.2713,73.2912,108000.0
2020-07-02 14:15:00,73.74,73.81,73.72,73.81,128720.0,73.3011,73.3707,73.2812,73.3707,128720.0
2020-07-02 14:20:00,73.8,74.0,73.79,74.0,145880.0,73.3608,73.5596,73.3508,73.5596,145880.0
2020-07-02 14:25:00,73.99,74.05,73.91,73.97,174160.0,73.5496,73.6093,73.4701,73.5297,174160.0
2020-07-02 14:30:00,73.95,73.99,73.93,73.96,192300.0,73.5099,73.5496,73.49,73.5198,192300.0
2020-07-02 14:35:00,73.94,73.99,73.89,73.99,92620.0,73.4999,73.5496,73.4502,73.5496,92620.0
2020-07-02 14:40:00,73.98,74.0,73.91,73.99,224520.0,73.5397,73.5596,73.4701,73.5496,224520.0
2020-07-02 14:45:00,73.99,74.07,73.97,74.02,108480.0,73.5496,73.6292,73.5297,73.5795,108480.0
2020-07-02 14:50:00,74.03,74.05,73.83,73.83,418480.0,73.5894,73.6093,73.3906,73.3906,418480.0
2020-07-02 14:55:00,73.9,73.93,73.84,73.92,83000.0,73.4602,73.49,73.4005,73.48,83000.0
2020-07-02 15:00:00,73.92,73.96,73.72,73.72,172380.0,73.48,73.5198,73.2812,73.2812,172380.0
2020-07-02 15:05:00,73.7,73.72,73.66,73.66,115420.0,73.2614,73.2812,73.2216,73.2216,115420.0
2020-07-02 15:10:00,73.66,73.66,73.44,73.45,377560.0,73.2216,73.2216,73.0029,73.0128,377560.0
2020-07-02 15:15:00,73.49,73.56,73.48,73.56,109900.0,73.0526,73.1222,73.0427,73.1222,109900.0
2020-07-02 15:20:00,73.57,73.65,73.56,73.62,143700.0,73.1321,73.2117,73.1222,73.1818,143700.0
2020-07-02 15:25:00,73.64,73.65,73.52,73.52,92960.0,73.2017,73.2117,73.0824,73.0824,92960.0
2020-07-02 15:30:00,73.54,73.58,73.48,73.51,148920.0,73.1023,73.1421,73.0427,73.0725,148920.0
2020-07-02 15:35:00,73.49,73.55,73.45,73.52,304120.0,73.0526,73.1122,73.0128,73.0824,304120.0
2020-07-02 15:40:00,73.51,73.51,73.33,73.45,257640.0,73.0725,73.0725,72.8936,73.0128,257640.0
2020-07-02 15:45:00,73.42,73.49,73.32,73.36,303980.0,72.983,73.0526,72.8836,72.9234,303980.0
2020-07-02 15:50:00,73.42,73.42,73.21,73.25,924920.0,72.983,72.983,72.7743,72.814,924920.0
2020-07-02 15:55:00,73.25,73.38,73.16,73.22,1108200.0,72.814,72.9433,72.7246,72.7842,1108200.0
2020-07-06 09:30:00,74.0,74.2,74.0,74.07,1105220.0,73.5596,73.7584,73.5596,73.6292,1105220.0
2020-07-06 09:35:00,74.05,74.1,73.83,73.94,369780.0,73.6093,73.659,73.3906,73.4999,369780.0
2020-07-06 09:40:00,73.93,73.96,73.75,73.82,259520.0,73.49,73.5198,73.3111,73.3806,259520.0
2020-07-06 09:45:00,73.88,73.98,73.74,73.9,181120.0,73.4403,73.5397,73.3011,73.4602,181120.0
2020-07-06 09:50:00,73.92,73.92,73.64,73.76,207360.0,73.48,73.48,73.2017,73.321,207360.0
2020-07-06 09:55:00,73.79,74.08,73.79,74.08,235960.0,73.3508,73.6391,73.3508,73.6391,235960.0
2020-07-06 10:00:00,74.08,74.32,74.08,74.3,273820.0,73.6391,73.8777,73.6391,73.8578,273820.0
2020-07-06 10:05:00,74.32,74.32,74.02,74.1,185640.0,73.8777,73.8777,73.5795,73.659,185640.0
2020-07-06 10:10:00,74.1,74.11,73.93,74.08,174240.0,73.659,73.6689,73.49,73.6391,174240.0
2020-07-06 10:15:00,74.12,74.29,74.1,74.2,246720.0,73.6789,73.8478,73.659,73.7584,246720.0
2020-07-06 10:20:00,74.19,74.33,74.16,74.28,247420.0,73.7484,73.8876,73.7186,73.8379,247420.0
2020-07-06 10:25:00,74.28,74.42,74.28,74.42,218620.0,73.8379,73.9771,73.8379,73.9771,218620.0
2020-07-06 10:30:00,74.43,74.53,74.38,74.43,179840.0,73.987,74.0864,73.9373,73.987,179840.0
2020-07-06 10:35:00,74.45,74.46,74.33,74.34,127060.0,74.0069,74.0168,73.8876,73.8975,127060.0
2020-07-06 10:40:00,74.35,74.47,74.32,74.42,158560.0,73.9075,74.0268,73.8777,73.9771,158560.0
2020-07-06 10:45:00,74.47,74.56,74.45,74.53,169080.0,74.0268,74.1162,74.0069,74.0864,169080.0
2020-07-06 10:50:00,74.51,74.51,74.38,74.4,305340.0,74.0665,74.0665,73.9373,73.9572,305340.0
2020-07-06 10:55:00,74.38,74.57,74.38,74.57,128980.0,73.9373,74.1262,73.9373,74.1262,128980.0
2020-07-06 11:00:00,74.6,74.6,74.54,74.58,94280.0,74.156,74.156,74.0964,74.1361,94280.0
2020-07-06 11:05:00,74.65,74.74,74.64,74.73,148960.0,74.2057,74.2952,74.1958,74.2852,148960.0
2020-07-06 11:10:00,74.72,74.77,74.71,74.77,248920.0,74.2753,74.325,74.2653,74.325,248920.0
2020-07-06 11:15:00,74.79,74.8,74.68,74.79,255560.0,74.3449,74.3548,74.2355,74.3449,255560.0
2020-07-06 11:20:00,74.81,74.93,74.72,74.93,262600.0,74.3647,74.484,74.2753,74.484,262600.0
2020-07-06 11:25:00,74.93,75.05,74.92,75.02,432380.0,74.484,74.6033,74.4741,74.5735,432380.0
2020-07-06 11:30:00,75.0,75.12,74.95,75.11,311140.0,74.5536,74.6729,74.5039,74.663,311140.0
2020-07-06 11:35:00,75.1,75.23,75.09,75.23,224000.0,74.653,74.7823,74.6431,74.7823,224000.0
2020-07-06 11:40:00,75.22,75.3,75.15,75.24,275860.0,74.7723,74.8518,74.7027,74.7922,275860.0
2020-07-06 11:45:00,75.21,75.26,75.21,75.25,198800.0,74.7624,74.8121,74.7624,74.8021,198800.0
2020-07-06 11:50:00,75.26,75.33,75.23,75.26,286100.0,74.8121,74.8817,74.7823,74.8121,286100.0
2020-07-06 11:55:00,75.24,75.28,74.97,74.97,186100.0,74.7922,74.832,74.5238,74.5238,186100.0
2020-07-06 12:00:00,74.95,74.95,74.82,74.9,157040.0,74.5039,74.5039,74.3747,74.4542,157040.0
2020-07-06 12:05:00,74.9,74.92,74.8,74.85,128540.0,74.4542,74.4741,74.3548,74.4045,128540.0
2020-07-06 12:10:00,74.84,74.96,74.8,74.82,132160.0,74.3946,74.5139,74.3548,74.3747,132160.0
2020-07-06 12:15:00,74.82,74.89,74.77,74.77,91940.0,74.3747,74.4443,74.325,74.325,91940.0
2020-07-06 12:20:00,74.76,74.83,74.68,74.74,285840.0,74.315,74.3846,74.2355,74.2952,285840.0
2020-07-06 12:25:00,74.75,74.8,74.69,74.71,103200.0,74.3051,74.3548,74.2455,74.2653,103200.0
2020-07-06 12:30:00,74.71,74.71,74.58,74.58,120640.0,74.2653,74.2653,74.1361,74.1361,120640.0
2020-07-06 12:35:00,74.6,74.89,74.6,74.89,124100.0,74.156,74.4443,74.156,74.4443,124100.0
2020-07-06 12:40:00,74.87,75.04,74.86,75.02,145740.0,74.4244,74.5934,74.4145,74.5735,145740.0
2020-07-06 12:45:00,75.01,75.06,74.98,75.06,106940.0,74.5636,74.6133,74.5337,74.6133,106940.0
2020-07-06 12:50:00,75.11,75.15,75.09,75.1,191400.0,74.663,74.7027,74.6431,74.653,191400.0
2020-07-06 12:55:00,75.08,75.21,75.06,75.14,229800.0,74.6331,74.7624,74.6133,74.6928,229800.0
2020-07-06 13:00:00,75.16,75.17,75.09,75.09,167760.0,74.7127,74.7226,74.6431,74.6431,167760.0
2020-07-06 13:05:00,75.08,75.14,74.94,74.94,112500.0,74.6331,74.6928,74.494,74.494,112500.0
2020-07-06 13:10:00,74.94,74.94,74.76,74.76,91500.0,74.494,74.494,74.315,74.315,91500.0
2020-07-06 13:15:00,74.78,74.8,74.68,74.72,129000.0,74.3349,74.3548,74.2355,74.2753,129000.0
2020-07-06 13:20:00,74.76,74.76,74.68,74.76,95140.0,74.315,74.315,74.2355,74.315,95140.0
2020-07-06 13:25:00,74.78,74.88,74.76,74.86,136580.0,74.3349,74.4343,74.315,74.4145,136580.0
2020-07-06 13:30:00,74.88,74.96,74.87,74.89,117100.0,74.4343,74.5139,74.4244,74.4443,117100.0
2020-07-06 13:35:00,74.9,74.92,74.82,74.88,66580.0,74.4542,74.4741,74.3747,74.4343,66580.0
2020-07-06 13:40:00,74.92,74.93,74.88,74.91,90000.0,74.4741,74.484,74.4343,74.4642,90000.0
2020-07-06 13:45:00,74.9,74.9,74.85,74.85,90000.0,74.4542,74.4542,74.4045,74.4045,90000.0
2020-07-06 13:50:00,74.83,74.83,74.68,74.79,118660.0,74.3846,74.3846,74.2355,74.3449,118660.0
2020-07-06 13:55:00,74.78,74.8,74.71,74.71,82340.0,74.3349,74.3548,74.2653,74.2653,82340.0
2020-07-06 14:00:00,74.71,74.75,74.56,74.63,109560.0,74.2653,74.3051,74.1162,74.1858,109560.0
2020-07-06 14:05:00,74.6,74.65,74.52,74.6,147200.0,74.156,74.2057,74.0765,74.156,147200.0
2020-07-06 14:10:00,74.61,74.68,74.58,74.59,77000.0,74.1659,74.2355,74.1361,74.1461,77000.0
2020-07-06 14:15:00,74.61,74.61,74.47,74.55,200140.0,74.1659,74.1659,74.0268,74.1063,200140.0
2020-07-06 14:20:00,74.54,74.57,74.46,74.55,145380.0,74.0964,74.1262,74.0168,74.1063,145380.0
2020-07-06 14:25:00,74.59,74.6,74.51,74.57,100560.0,74.1461,74.156,74.0665,74.1262,100560.0
2020-07-06 14:30:00,74.57,74.73,74.57,74.69,184500.0,74.1262,74.2852,74.1262,74.2455,184500.0
2020-07-06 14:35:00,74.69,74.78,74.66,74.74,103760.0,74.2455,74.3349,74.2156,74.2952,103760.0
2020-07-06 14:40:00,74.75,74.75,74.66,74.66,106080.0,74.3051,74.3051,74.2156,74.2156,106080.0
2020-07-06 14:45:00,74.68,74.71,74.6,74.63,142040.0,74.2355,74.2653,74.156,74.1858,142040.0
2020-07-06 14:50:00,74.64,74.64,74.55,74.59,134400.0,74.1958,74.1958,74.1063,74.1461,134400.0
2020-07-06 14:55:00,74.58,74.64,74.55,74.6,103560.0,74.1361,74.1958,74.1063,74.156,103560.0
2020-07-06 15:00:00,74.59,74.6,74.4,74.42,131760.0,74.1461,74.156,73.9572,73.9771,131760.0
2020-07-06 15:05:00,74.46,74.46,74.26,74.34,154000.0,74.0168,74.0168,73.818,73.8975,154000.0
2020-07-06 15:10:00,74.31,74.58,74.31,74.54,181940.0,73.8677,74.1361,73.8677,74.0964,181940.0
2020-07-06 15:15:00,74.53,74.63,74.47,74.55,141720.0,74.0864,74.1858,74.0268,74.1063,141720.0
2020-07-06 15:20:00,74.56,74.6,74.49,74.55,102340.0,74.1162,74.156,74.0467,74.1063,102340.0
2020-07-06 15:25:00,74.55,74.6,74.53,74.56,56460.0,74.1063,74.156,74.0864,74.1162,56460.0
2020-07-06 15:30:00,74.56,74.58,74.46,74.55,120720.0,74.1162,74.1361,74.0168,74.1063,120720.0
2020-07-06 15:35:00,74.58,74.66,74.56,74.66,182020.0,74.1361,74.2156,74.1162,74.2156,182020.0
2020-07-06 15:40:00,74.67,74.69,74.54,74.62,198920.0,74.2256,74.2455,74.0964,74.1759,198920.0
2020-07-06 15:45:00,74.58,74.66,74.51,74.65,265400.0,74.1361,74.2156,74.0665,74.2057,265400.0
2020-07-06 15:50:00,74.7,74.93,74.64,74.9,332960.0,74.2554,74.484,74.1958,74.4542,332960.0
2020-07-06 15:55:00,74.86,75.0,74.7,74.78,467740.0,74.4145,74.5536,74.2554,74.3349,467740.0
2020-07-07 09:30:00,74.5,75.01,74.4,74.99,633720.0,74.0566,74.5636,73.9572,74.5437,633720.0
2020-07-07 09:35:00,74.96,75.16,74.92,74.92,445120.0,74.5139,74.7127,74.4741,74.4741,445120.0
2020-07-07 09:40:00,74.92,75.1,74.92,75.07,814740.0,74.4741,74.653,74.4741,74.6232,814740.0
2020-07-07 09:45:00,75.11,75.52,75.06,75.5,344220.0,74.663,75.0705,74.6133,75.0506,344220.0
2020-07-07 09:50:00,75.47,75.53,75.32,75.32,414260.0,75.0208,75.0805,74.8717,74.8717,414260.0
2020-07-07 09:55:00,75.34,75.45,75.28,75.39,355220.0,74.8916,75.0009,74.832,74.9413,355220.0
2020-07-07 10:00:00,75.38,75.4,75.28,75.31,298060.0,74.9314,74.9512,74.832,74.8618,298060.0
2020-07-07 10:05:00,75.33,75.43,75.28,75.43,203080.0,74.8817,74.9811,74.832,74.9811,203080.0
2020-07-07 10:10:00,75.43,75.65,75.42,75.62,419620.0,74.9811,75.1998,74.9711,75.1699,419620.0
2020-07-07 10:15:00,75.62,75.65,75.52,75.6,447920.0,75.1699,75.1998,75.0705,75.15,447920.0
2020-07-07 10:20:00,75.61,75.63,75.54,75.61,128580.0,75.16,75.1799,75.0904,75.16,128580.0
2020-07-07 10:25:00,75.57,75.58,75.51,75.52,220740.0,75.1202,75.1302,75.0606,75.0705,220740.0
2020-07-07 10:30:00,75.51,75.56,75.45,75.48,241240.0,75.0606,75.1103,75.0009,75.0308,241240.0
2020-07-07 10:35:00,75.47,75.51,75.39,75.39,293540.0,75.0208,75.0606,74.9413,74.9413,293540.0
2020-07-07 10:40:00,75.39,75.48,75.38,75.41,209780.0,74.9413,75.0308,74.9314,74.9612,209780.0
2020-07-07 10:45:00,75.41,75.47,75.39,75.47,130320.0,74.9612,75.0208,74.9413,75.0208,130320.0
2020-07-07 10:50:00,75.5,75.65,75.46,75.65,246980.0,75.0506,75.1998,75.0109,75.1998,246980.0
2020-07-07 10:55:00,75.67,75.75,75.63,75.65,183160.0,75.2196,75.2992,75.1799,75.1998,183160.0
2020-07-07 11:00:00,75.64,75.65,75.54,75.57,130000.0,75.1898,75.1998,75.0904,75.1202,130000.0
2020-07-07 11:05:00,75.57,75.59,75.54,75.56,94960.0,75.1202,75.1401,75.0904,75.1103,94960.0
2020-07-07 11:10:00,75.58,75.6,75.55,75.55,73680.0,75.1302,75.15,75.1003,75.1003,73680.0
2020-07-07 11:15:00,75.56,75.67,75.56,75.65,80000.0,75.1103,75.2196,75.1103,75.1998,80000.0
2020-07-07 11:20:00,75.66,75.73,75.66,75.68,92040.0,75.2097,75.2793,75.2097,75.2296,92040.0
2020-07-07 11:25:00,75.73,75.83,75.73,75.81,145200.0,75.2793,75.3787,75.2793,75.3588,145200.0
2020-07-07 11:30:00,75.81,75.84,75.73,75.73,186140.0,75.3588,75.3886,75.2793,75.2793,186140.0
2020-07-07 11:35:00,75.74,75.77,75.55,75.55,146860.0,75.2892,75.319,75.1003,75.1003,146860.0
2020-07-07 11:40:00,75.57,75.67,75.57,75.67,49880.0,75.1202,75.2196,75.1202,75.2196,49880.0
2020-07-07 11:45:00,75.61,75.66,75.6,75.66,79420.0,75.16,75.2097,75.15,75.2097,79420.0
2020-07-07 11:50:00,75.63,75.82,75.63,75.8,102560.0,75.1799,75.3687,75.1799,75.3489,102560.0
2020-07-07 11:55:00,75.83,75.84,75.71,75.73,86400.0,75.3787,75.3886,75.2594,75.2793,86400.0
2020-07-07 12:00:00,75.75,75.84,75.67,75.75,143100.0,75.2992,75.3886,75.2196,75.2992,143100.0
2020-07-07 12:05:00,75.7,75.72,75.56,75.56,110140.0,75.2495,75.2693,75.1103,75.1103,110140.0
2020-07-07 12:10:00,75.57,75.57,75.42,75.47,211360.0,75.1202,75.1202,74.9711,75.0208,211360.0
2020-07-07 12:15:00,75.44,75.45,75.37,75.41,303640.0,74.991,75.0009,74.9214,74.9612,303640.0
2020-07-07 12:20:00,75.43,75.47,75.37,75.37,138920.0,74.9811,75.0208,74.9214,74.9214,138920.0
2020-07-07 12:25:00,75.42,75.42,75.28,75.37,140020.0,74.9711,74.9711,74.832,74.9214,140020.0
2020-07-07 12:30:00,75.33,75.45,75.33,75.43,81520.0,74.8817,75.0009,74.8817,74.9811,81520.0
2020-07-07 12:35:00,75.43,75.43,75.29,75.3,105400.0,74.9811,74.9811,74.8419,74.8518,105400.0
2020-07-07 12:40:00,75.28,75.32,75.13,75.2,169940.0,74.832,74.8717,74.6828,74.7524,169940.0
2020-07-07 12:45:00,75.21,75.32,75.19,75.27,98620.0,74.7624,74.8717,74.7425,74.822,98620.0
2020-07-07 12:50:00,75.27,75.28,75.18,75.18,110600.0,74.822,74.832,74.7325,74.7325,110600.0
2020-07-07 12:55:00,75.17,75.29,75.15,75.27,121000.0,74.7226,74.8419,74.7027,74.822,121000.0
2020-07-07 13:00:00,75.26,75.28,75.18,75.19,196600.0,74.8121,74.832,74.7325,74.7425,196600.0
2020-07-07 13:05:00,75.22,75.22,75.03,75.08,227180.0,74.7723,74.7723,74.5834,74.6331,227180.0
2020-07-07 13:10:00,75.04,75.06,74.91,75.02,202240.0,74.5934,74.6133,74.4642,74.5735,202240.0
2020-07-07 13:15:00,75.06,75.07,75.03,75.03,75580.0,74.6133,74.6232,74.5834,74.5834,75580.0
2020-07-07 13:20:00,75.03,75.08,75.01,75.05,92120.0,74.5834,74.6331,74.5636,74.6033,92120.0
2020-07-07 13:25:00,75.05,75.06,74.94,75.02,130480.0,74.6033,74.6133,74.494,74.5735,130480.0
2020-07-07 13:30:00,75.02,75.04,74.96,75.02,164780.0,74.5735,74.5934,74.5139,74.5735,164780.0
2020-07-07 13:35:00,75.01,75.04,74.97,74.97,97280.0,74.5636,74.5934,74.5238,74.5238,97280.0
2020-07-07 13:40:00,74.97,75.0,74.93,74.96,111000.0,74.5238,74.5536,74.484,74.5139,111000.0
2020-07-07 13:45:00,74.94,75.02,74.94,74.97,64020.0,74.494,74.5735,74.494,74.5238,64020.0
2020-07-07 13:50:00,75.0,75.0,74.85,74.85,91360.0,74.5536,74.5536,74.4045,74.4045,91360.0
2020-07-07 13:55:00,74.88,74.92,74.84,74.86,57620.0,74.4343,74.4741,74.3946,74.4145,57620.0
2020-07-07 14:00:00,74.84,74.9,74.83,74.83,79580.0,74.3946,74.4542,74.3846,74.3846,79580.0
2020-07-07 14:05:00,74.81,74.93,74.8,74.89,114600.0,74.3647,74.484,74.3548,74.4443,114600.0
2020-07-07 14:10:00,74.88,74.91,74.82,74.85,108860.0,74.4343,74.4642,74.3747,74.4045,108860.0
2020-07-07 14:15:00,74.82,74.84,74.74,74.77,166420.0,74.3747,74.3946,74.2952,74.325,166420.0
2020-07-07 14:20:00,74.78,74.78,74.67,74.67,88300.0,74.3349,74.3349,74.2256,74.2256,88300.0
2020-07-07 14:25:00,74.71,74.77,74.66,74.74,87000.0,74.2653,74.325,74.2156,74.2952,87000.0
2020-07-07 14:30:00,74.7,74.7,74.6,74.68,121000.0,74.2554,74.2554,74.156,74.2355,121000.0
2020-07-07 14:35:00,74.72,74.73,74.61,74.62,120080.0,74.2753,74.2852,74.1659,74.1759,120080.0
2020-07-07 14:40:00,74.61,74.64,74.56,74.64,112740.0,74.1659,74.1958,74.1162,74.1958,112740.0
2020-07-07 14:45:00,74.59,74.61,74.52,74.52,69900.0,74.1461,74.1659,74.0765,74.0765,69900.0
2020-07-07 14:50:00,74.53,74.62,74.5,74.53,101120.0,74.0864,74.1759,74.0566,74.0864,101120.0
2020-07-07 14:55:00,74.51,74.7,74.51,74.7,76480.0,74.0665,74.2554,74.0665,74.2554,76480.0
2020-07-07 15:00:00,74.65,74.7,74.46,74.49,118500.0,74.2057,74.2554,74.0168,74.0467,118500.0
2020-07-07 15:05:00,74.51,74.62,74.4,74.41,135060.0,74.0665,74.1759,73.9572,73.9671,135060.0
2020-07-07 15:10:00,74.44,74.51,74.35,74.4,153640.0,73.997,74.0665,73.9075,73.9572,153640.0
2020-07-07 15:15:00,74.38,74.6,74.38,74.46,136780.0,73.9373,74.156,73.9373,74.0168,136780.0
2020-07-07 15:20:00,74.48,74.6,74.44,74.56,84140.0,74.0367,74.156,73.997,74.1162,84140.0
2020-07-07 15:25:00,74.59,74.62,74.49,74.5,121620.0,74.1461,74.1759,74.0467,74.0566,121620.0
2020-07-07 15:30:00,74.55,74.6,74.47,74.57,179060.0,74.1063,74.156,74.0268,74.1262,179060.0
2020-07-07 15:35:00,74.59,74.6,74.5,74.53,210460.0,74.1461,74.156,74.0566,74.0864,210460.0
2020-07-07 15:40:00,74.55,74.58,74.38,74.39,200440.0,74.1063,74.1361,73.9373,73.9472,200440.0
2020-07-07 15:45:00,74.39,74.42,74.31,74.31,158440.0,73.9472,73.9771,73.8677,73.8677,158440.0
2020-07-07 15:50:00,74.3,74.39,74.2,74.22,419020.0,73.8578,73.9472,73.7584,73.7783,419020.0
2020-07-07 15:55:00,74.26,74.34,74.18,74.22,571140.0,73.818,73.8975,73.7385,73.7783,571140.0
2020-07-08 09:30:00,74.72,74.85,74.55,74.85,584620.0,74.2753,74.4045,74.1063,74.4045,584620.0
2020-07-08 09:35:00,74.85,74.99,74.81,74.96,272660.0,74.4045,74.5437,74.3647,74.5139,272660.0
2020-07-08 09:40:00,75.0,75.11,74.97,75.02,288700.0,74.5536,74.663,74.5238,74.5735,288700.0
2020-07-08 09:45:00,75.06,75.27,75.0,75.26,152420.0,74.6133,74.822,74.5536,74.8121,152420.0
2020-07-08 09:50:00,75.25,75.29,75.11,75.14,230260.0,74.8021,74.8419,74.663,74.6928,230260.0
2020-07-08 09:55:00,75.13,75.17,75.03,75.17,99240.0,74.6828,74.7226,74.5834,74.7226,99240.0
2020-07-08 10:00:00,75.18,75.19,74.96,74.96,162400.0,74.7325,74.7425,74.5139,74.5139,162400.0
2020-07-08 10:05:00,74.97,75.03,74.85,74.9,98240.0,74.5238,74.5834,74.4045,74.4542,98240.0
2020-07-08 10:10:00,74.87,75.05,74.83,75.04,111360.0,74.4244,74.6033,74.3846,74.5934,111360.0
2020-07-08 10:15:00,75.05,75.08,75.0,75.0,157280.0,74.6033,74.6331,74.5536,74.5536,157280.0
2020-07-08 10:20:00,75.02,75.05,74.98,74.98,71260.0,74.5735,74.6033,74.5337,74.5337,71260.0
2020-07-08 10:25:00,75.01,75.05,74.84,74.84,264400.0,74.5636,74.6033,74.3946,74.3946,264400.0
2020-07-08 10:30:00,74.84,75.01,74.82,75.0,100340.0,74.3946,74.5636,74.3747,74.5536,100340.0
2020-07-08 10:35:00,75.02,75.07,74.97,75.07,93100.0,74.5735,74.6232,74.5238,74.6232,93100.0
2020-07-08 10:40:00,75.05,75.1,75.02,75.02,57780.0,74.6033,74.653,74.5735,74.5735,57780.0
2020-07-08 10:45:00,75.01,75.01,74.86,74.99,99760.0,74.5636,74.5636,74.4145,74.5437,99760.0
2020-07-08 10:50:00,75.02,75.1,75.01,75.09,71460.0,74.5735,74.653,74.5636,74.6431,71460.0
2020-07-08 10:55:00,75.09,75.21,75.06,75.18,106740.0,74.6431,74.7624,74.6133,74.7325,106740.0
2020-07-08 11:00:00,75.18,75.18,74.84,74.84,102000.0,74.7325,74.7325,74.3946,74.3946,102000.0
2020-07-08 11:05:00,74.83,74.9,74.66,74.72,128140.0,74.3846,74.4542,74.2156,74.2753,128140.0
2020-07-08 11:10:00,74.74,74.86,74.74,74.81,77460.0,74.2952,74.4145,74.2952,74.3647,77460.0
2020-07-08 11:15:00,74.78,74.8,74.55,74.62,246960.0,74.3349,74.3548,74.1063,74.1759,246960.0
2020-07-08 11:20:00,74.58,74.62,74.32,74.38,157440.0,74.1361,74.1759,73.8777,73.9373,157440.0
2020-07-08 11:25:00,74.4,74.54,74.28,74.54,160500.0,73.9572,74.0964,73.8379,74.0964,160500.0
2020-07-08 11:30:00,74.52,74.59,74.52,74.53,86980.0,74.0765,74.1461,74.0765,74.0864,86980.0
2020-07-08 11:35:00,74.53,74.59,74.5,74.59,72600.0,74.0864,74.1461,74.0566,74.1461,72600.0
2020-07-08 11:40:00,74.58,74.66,74.53,74.66,69840.0,74.1361,74.2156,74.0864,74.2156,69840.0
2020-07-08 11:45:00,74.72,74.72,74.6,74.65,169380.0,74.2753,74.2753,74.156,74.2057,169380.0
2020-07-08 11:50:00,74.65,74.78,74.64,74.78,66640.0,74.2057,74.3349,74.1958,74.3349,66640.0
2020-07-08 11:55:00,74.73,74.77,74.71,74.77,61140.0,74.2852,74.325,74.2653,74.325,61140.0
2020-07-08 12:00:00,74.77,74.81,74.67,74.71,145840.0,74.325,74.3647,74.2256,74.2653,145840.0
2020-07-08 12:05:00,74.72,74.75,74.66,74.68,124980.0,74.2753,74.3051,74.2156,74.2355,124980.0
2020-07-08 12:10:00,74.68,74.76,74.68,74.69,140240.0,74.2355,74.315,74.2355,74.2455,140240.0
2020-07-08 12:15:00,74.7,74.8,74.63,74.8,141100.0,74.2554,74.3548,74.1858,74.3548,141100.0
2020-07-08 12:20:00,74.8,74.88,74.8,74.87,176560.0,74.3548,74.4343,74.3548,74.4244,176560.0
2020-07-08 12:25:00,74.89,74.92,74.86,74.92,102800.0,74.4443,74.4741,74.4145,74.4741,102800.0
2020-07-08 12:30:00,74.88,74.93,74.86,74.87,122560.0,74.4343,74.484,74.4145,74.4244,122560.0
2020-07-08 12:35:00,74.84,74.9,74.82,74.9,65060.0,74.3946,74.4542,74.3747,74.4542,65060.0
2020-07-08 12:40:00,74.9,74.95,74.74,74.76,155000.0,74.4542,74.5039,74.2952,74.315,155000.0
2020-07-08 12:45:00,74.78,74.81,74.73,74.73,116280.0,74.3349,74.3647,74.2852,74.2852,116280.0
2020-07-08 12:50:00,74.76,74.82,74.73,74.79,82500.0,74.315,74.3747,74.2852,74.3449,82500.0
2020-07-08 12:55:00,74.8,75.13,74.8,75.13,172860.0,74.3548,74.6828,74.3548,74.6828,172860.0
2020-07-08 13:00:00,75.14,75.14,75.05,75.07,182520.0,74.6928,74.6928,74.6033,74.6232,182520.0
2020-07-08 13:05:00,75.07,75.08,75.0,75.07,128000.0,74.6232,74.6331,74.5536,74.6232,128000.0
2020-07-08 13:10:00,75.07,75.08,75.01,75.08,64200.0,74.6232,74.6331,74.5636,74.6331,64200.0
2020-07-08 13:15:00,75.09,75.09,75.02,75.02,107180.0,74.6431,74.6431,74.5735,74.5735,107180.0
2020-07-08 13:20:00,74.99,75.04,74.79,74.82,137000.0,74.5437,74.5934,74.3449,74.3747,137000.0
2020-07-08 13:25:00,74.82,74.83,74.7,74.78,172560.0,74.3747,74.3846,74.2554,74.3349,172560.0
2020-07-08 13:30:00,74.8,74.94,74.8,74.88,63200.0,74.3548,74.494,74.3548,74.4343,63200.0
2020-07-08 13:35:00,74.88,74.89,74.83,74.86,72540.0,74.4343,74.4443,74.3846,74.4145,72540.0
2020-07-08 13:40:00,74.83,74.84,74.76,74.76,128100.0,74.3846,74.3946,74.315,74.315,128100.0
2020-07-08 13:45:00,74.75,74.86,74.7,74.79,136580.0,74.3051,74.4145,74.2554,74.3449,136580.0
2020-07-08 13:50:00,74.74,74.8,74.65,74.67,115540.0,74.2952,74.3548,74.2057,74.2256,115540.0
2020-07-08 13:55:00,74.68,74.7,74.6,74.61,116000.0,74.2355,74.2554,74.156,74.1659,116000.0
2020-07-08 14:00:00,74.56,74.67,74.46,74.46,158300.0,74.1162,74.2256,74.0168,74.0168,158300.0
2020-07-08 14:05:00,74.51,74.57,74.47,74.57,103940.0,74.0665,74.1262,74.0268,74.1262,103940.0
2020-07-08 14:10:00,74.55,74.67,74.54,74.62,132100.0,74.1063,74.2256,74.0964,74.1759,132100.0
2020-07-08 14:15:00,74.58,74.63,74.43,74.57,178720.0,74.1361,74.1858,73.987,74.1262,178720.0
2020-07-08 14:20:00,74.52,74.68,74.47,74.65,158360.0,74.0765,74.2355,74.0268,74.2057,158360.0
2020-07-08 14:25:00,74.64,74.67,74.56,74.62,73000.0,74.1958,74.2256,74.1162,74.1759,73000.0
2020-07-08 14:30:00,74.64,74.65,74.58,74.63,69020.0,74.1958,74.2057,74.1361,74.1858,69020.0
2020-07-08 14:35:00,74.59,74.66,74.55,74.63,132420.0,74.1461,74.2156,74.1063,74.1858,132420.0
2020-07-08 14:40:00,74.61,74.61,74.51,74.55,77200.0,74.1659,74.1659,74.0665,74.1063,77200.0
2020-07-08 14:45:00,74.54,74.6,74.54,74.6,92820.0,74.0964,74.156,74.0964,74.156,92820.0
2020-07-08 14:50:00,74.6,74.64,74.48,74.48,119020.0,74.156,74.1958,74.0367,74.0367,119020.0
2020-07-08 14:55:00,74.49,74.77,74.49,74.77,91880.0,74.0467,74.325,74.0467,74.325,91880.0
2020-07-08 15:00:00,74.77,74.86,74.75,74.78,141260.0,74.325,74.4145,74.3051,74.3349,141260.0
2020-07-08 15:05:00,74.78,74.93,74.78,74.87,122540.0,74.3349,74.484,74.3349,74.4244,122540.0
2020-07-08 15:10:00,74.91,74.96,74.89,74.96,62000.0,74.4642,74.5139,74.4443,74.5139,62000.0
2020-07-08 15:15:00,75.0,75.0,74.83,74.85,116680.0,74.5536,74.5536,74.3846,74.4045,116680.0
2020-07-08 15:20:00,74.83,74.85,74.76,74.8,119640.0,74.3846,74.4045,74.315,74.3548,119640.0
2020-07-08 15:25:00,74.8,74.81,74.66,74.69,116140.0,74.3548,74.3647,74.2156,74.2455,116140.0
2020-07-08 15:30:00,74.72,74.79,74.72,74.79,102340.0,74.2753,74.3449,74.2753,74.3449,102340.0
2020-07-08 15:35:00,74.79,74.84,74.63,74.65,257420.0,74.3449,74.3946,74.1858,74.2057,257420.0
2020-07-08 15:40:00,74.65,74.71,74.65,74.66,200660.0,74.2057,74.2653,74.2057,74.2156,200660.0
2020-07-08 15:45:00,74.68,74.73,74.65,74.68,113240.0,74.2355,74.2852,74.2057,74.2355,113240.0
2020-07-08 15:50:00,74.63,74.85,74.58,74.83,517980.0,74.1858,74.4045,74.1361,74.3846,517980.0
2020-07-08 15:55:00,74.83,74.86,74.74,74.8,1151240.0,74.3846,74.4145,74.2952,74.3548,1151240.0
2020-07-09 09:30:00,75.32,75.59,75.23,75.59,861520.0,74.8717,75.1401,74.7823,75.1401,861520.0
2020-07-09 09:35:00,75.53,75.53,75.25,75.31,354500.0,75.0805,75.0805,74.8021,74.8618,354500.0
2020-07-09 09:40:00,75.3,75.46,75.24,75.24,210860.0,74.8518,75.0109,74.7922,74.7922,210860.0
2020-07-09 09:45:00,75.27,75.56,75.27,75.56,285240.0,74.822,75.1103,74.822,75.1103,285240.0
2020-07-09 09:50:00,75.6,75.93,75.59,75.93,614320.0,75.15,75.4781,75.1401,75.4781,614320.0
2020-07-09 09:55:00,75.92,75.97,75.85,75.93,335920.0,75.4681,75.5178,75.3986,75.4781,335920.0
2020-07-09 10:00:00,75.93,76.11,75.92,76.07,277500.0,75.4781,75.657,75.4681,75.6173,277500.0
2020-07-09 10:05:00,76.09,76.14,76.0,76.02,142200.0,75.6371,75.6868,75.5477,75.5675,142200.0
2020-07-09 10:10:00,76.02,76.04,75.81,75.89,266840.0,75.5675,75.5874,75.3588,75.4383,266840.0
2020-07-09 10:15:00,75.87,75.87,75.52,75.59,312580.0,75.4184,75.4184,75.0705,75.1401,312580.0
2020-07-09 10:20:00,75.57,75.9,75.54,75.81,101340.0,75.1202,75.4483,75.0904,75.3588,101340.0
2020-07-09 10:25:00,75.83,75.86,75.64,75.76,156680.0,75.3787,75.4085,75.1898,75.3091,156680.0
2020-07-09 10:30:00,75.72,75.88,75.72,75.84,121040.0,75.2693,75.4284,75.2693,75.3886,121040.0
2020-07-09 10:35:00,75.8,75.86,75.61,75.61,160820.0,75.3489,75.4085,75.16,75.16,160820.0
2020-07-09 10:40:00,75.63,75.63,75.24,75.24,217780.0,75.1799,75.1799,74.7922,74.7922,217780.0
2020-07-09 10:45:00,75.24,75.33,75.08,75.08,212680.0,74.7922,74.8817,74.6331,74.6331,212680.0
2020-07-09 10:50:00,75.06,75.23,74.95,75.1,421580.0,74.6133,74.7823,74.5039,74.653,421580.0
2020-07-09 10:55:00,75.13,75.18,74.73,74.79,226280.0,74.6828,74.7325,74.2852,74.3449,226280.0
2020-07-09 11:00:00,74.78,74.91,74.58,74.59,177320.0,74.3349,74.4642,74.1361,74.1461,177320.0
2020-07-09 11:05:00,74.58,74.8,74.55,74.78,161020.0,74.1361,74.3548,74.1063,74.3349,161020.0
2020-07-09 11:10:00,74.83,74.93,74.75,74.87,153000.0,74.3846,74.484,74.3051,74.4244,153000.0
2020-07-09 11:15:00,74.85,74.85,74.4,74.45,244060.0,74.4045,74.4045,73.9572,74.0069,244060.0
2020-07-09 11:20:00,74.47,74.73,74.43,74.62,140780.0,74.0268,74.2852,73.987,74.1759,140780.0
2020-07-09 11:25:00,74.6,74.88,74.49,74.73,144720.0,74.156,74.4343,74.0467,74.2852,144720.0
2020-07-09 11:30:00,74.7,74.88,74.65,74.84,192400.0,74.2554,74.4343,74.2057,74.3946,192400.0
2020-07-09 11:35:00,74.85,74.94,74.67,74.68,155280.0,74.4045,74.494,74.2256,74.2355,155280.0
2020-07-09 11:40:00,74.73,74.73,74.41,74.55,171860.0,74.2852,74.2852,73.9671,74.1063,171860.0
2020-07-09 11:45:00,74.53,74.76,74.53,74.59,88120.0,74.0864,74.315,74.0864,74.1461,88120.0
2020-07-09 11:50:00,74.61,74.69,74.51,74.69,83380.0,74.1659,74.2455,74.0665,74.2455,83380.0
2020-07-09 11:55:00,74.68,74.77,74.67,74.77,114660.0,74.2355,74.325,74.2256,74.325,114660.0
2020-07-09 12:00:00,74.8,74.91,74.76,74.86,145080.0,74.3548,74.4642,74.315,74.4145,145080.0
2020-07-09 12:05:00,74.9,75.1,74.9,75.07,139020.0,74.4542,74.653,74.4542,74.6232,139020.0
2020-07-09 12:10:00,75.1,75.12,74.95,74.96,168380.0,74.653,74.6729,74.5039,74.5139,168380.0
2020-07-09 12:15:00,75.0,75.15,75.0,75.15,90120.0,74.5536,74.7027,74.5536,74.7027,90120.0
2020-07-09 12:20:00,75.17,75.22,75.12,75.16,205780.0,74.7226,74.7723,74.6729,74.7127,205780.0
2020-07-09 12:25:00,75.1,75.12,74.99,75.04,109620.0,74.653,74.6729,74.5437,74.5934,109620.0
2020-07-09 12:30:00,75.03,75.12,74.97,75.0,128060.0,74.5834,74.6729,74.5238,74.5536,128060.0
2020-07-09 12:35:00,75.01,75.1,74.97,74.98,145040.0,74.5636,74.653,74.5238,74.5337,145040.0
2020-07-09 12:40:00,74.99,75.15,74.99,75.14,90680.0,74.5437,74.7027,74.5437,74.6928,90680.0
2020-07-09 12:45:00,75.13,75.23,75.06,75.21,91040.0,74.6828,74.7823,74.6133,74.7624,91040.0
2020-07-09 12:50:00,75.19,75.27,75.19,75.27,108040.0,74.7425,74.822,74.7425,74.822,108040.0
2020-07-09 12:55:00,75.27,75.31,75.17,75.25,165620.0,74.822,74.8618,74.7226,74.8021,165620.0
2020-07-09 13:00:00,75.2,75.4,75.2,75.3,127340.0,74.7524,74.9512,74.7524,74.8518,127340.0
2020-07-09 13:05:00,75.3,75.37,75.28,75.37,67000.0,74.8518,74.9214,74.832,74.9214,67000.0
2020-07-09 13:10:00,75.37,75.45,75.35,75.45,108780.0,74.9214,75.0009,74.9015,75.0009,108780.0
2020-07-09 13:15:00,75.45,75.59,75.45,75.56,281900.0,75.0009,75.1401,75.0009,75.1103,281900.0
2020-07-09 13:20:00,75.55,75.55,75.4,75.5,198840.0,75.1003,75.1003,74.9512,75.0506,198840.0
2020-07-09 13:25:00,75.5,75.58,75.43,75.53,158940.0,75.0506,75.1302,74.9811,75.0805,158940.0
2020-07-09 13:30:00,75.54,75.59,75.54,75.57,81600.0,75.0904,75.1401,75.0904,75.1202,81600.0
2020-07-09 13:35:00,75.56,75.6,75.4,75.49,88000.0,75.1103,75.15,74.9512,75.0407,88000.0
2020-07-09 13:40:00,75.5,75.57,75.35,75.42,92580.0,75.0506,75.1202,74.9015,74.9711,92580.0
2020-07-09 13:45:00,75.41,75.41,75.33,75.36,100000.0,74.9612,74.9612,74.8817,74.9115,100000.0
2020-07-09 13:50:00,75.35,75.35,75.26,75.27,147580.0,74.9015,74.9015,74.8121,74.822,147580.0
2020-07-09 13:55:00,75.29,75.33,75.2,75.27,113960.0,74.8419,74.8817,74.7524,74.822,113960.0
2020-07-09 14:00:00,75.24,75.29,75.21,75.22,101300.0,74.7922,74.8419,74.7624,74.7723,101300.0
2020-07-09 14:05:00,75.25,75.35,75.25,75.31,111840.0,74.8021,74.9015,74.8021,74.8618,111840.0
2020-07-09 14:10:00,75.31,75.33,75.28,75.3,101760.0,74.8618,74.8817,74.832,74.8518,101760.0
2020-07-09 14:15:00,75.3,75.5,75.3,75.46,119940.0,74.8518,75.0506,74.8518,75.0109,119940.0
2020-07-09 14:20:00,75.49,75.49,75.38,75.4,48340.0,75.0407,75.0407,74.9314,74.9512,48340.0
2020-07-09 14:25:00,75.4,75.42,75.38,75.41,31940.0,74.9512,74.9711,74.9314,74.9612,31940.0
2020-07-09 14:30:00,75.39,75.42,75.31,75.37,83860.0,74.9413,74.9711,74.8618,74.9214,83860.0
2020-07-09 14:35:00,75.4,75.5,75.37,75.46,105520.0,74.9512,75.0506,74.9214,75.0109,105520.0
2020-07-09 14:40:00,75.46,75.52,75.46,75.5,86700.0,75.0109,75.0705,75.0109,75.0506,86700.0
2020-07-09 14:45:00,75.53,75.6,75.5,75.55,86300.0,75.0805,75.15,75.0506,75.1003,86300.0
2020-07-09 14:50:00,75.56,75.58,75.48,75.51,108200.0,75.1103,75.1302,75.0308,75.0606,108200.0
2020-07-09 14:55:00,75.54,75.65,75.5,75.57,98720.0,75.0904,75.1998,75.0506,75.1202,98720.0
2020-07-09 15:00:00,75.55,75.8,75.55,75.78,181700.0,75.1003,75.3489,75.1003,75.329,181700.0
2020-07-09 15:05:00,75.81,75.81,75.69,75.74,196160.0,75.3588,75.3588,75.2395,75.2892,196160.0
2020-07-09 15:10:00,75.73,75.82,75.68,75.82,81080.0,75.2793,75.3687,75.2296,75.3687,81080.0
2020-07-09 15:15:00,75.85,75.88,75.66,75.73,166980.0,75.3986,75.4284,75.2097,75.2793,166980.0
2020-07-09 15:20:00,75.71,75.75,75.5,75.62,174780.0,75.2594,75.2992,75.0506,75.1699,174780.0
2020-07-09 15:25:00,75.61,75.62,75.41,75.46,120660.0,75.16,75.1699,74.9612,75.0109,120660.0
2020-07-09 15:30:00,75.37,75.44,75.25,75.39,152620.0,74.9214,74.991,74.8021,74.9413,152620.0
2020-07-09 15:35:00,75.41,75.41,75.28,75.4,148120.0,74.9612,74.9612,74.832,74.9512,148120.0
2020-07-09 15:40:00,75.41,75.55,75.29,75.53,191320.0,74.9612,75.1003,74.8419,75.0805,191320.0
2020-07-09 15:45:00,75.55,75.82,75.55,75.69,298600.0,75.1003,75.3687,75.1003,75.2395,298600.0
2020-07-09 15:50:00,75.59,75.84,75.52,75.64,555740.0,75.1401,75.3886,75.0705,75.1898,555740.0
2020-07-09 15:55:00,75.68,75.7,75.43,75.54,680400.0,75.2296,75.2495,74.9811,75.0904,680400.0
2020-07-10 09:30:00,75.31,75.53,75.18,75.25,1074460.0,74.8618,75.0805,74.7325,74.8021,1074460.0
2020-07-10 09:35:00,75.25,75.3,75.03,75.16,289020.0,74.8021,74.8518,74.5834,74.7127,289020.0
2020-07-10 09:40:00,75.18,75.26,74.95,75.1,284960.0,74.7325,74.8121,74.5039,74.653,284960.0
2020-07-10 09:45:00,75.05,75.19,74.9,75.19,240060.0,74.6033,74.7425,74.4542,74.7425,240060.0
2020-07-10 09:50:00,75.29,75.3,74.9,74.94,186060.0,74.8419,74.8518,74.4542,74.494,186060.0
2020-07-10 09:55:00,74.94,75.11,74.85,75.09,195100.0,74.494,74.663,74.4045,74.6431,195100.0
2020-07-10 10:00:00,75.07,75.09,74.83,74.88,292220.0,74.6232,74.6431,74.3846,74.4343,292220.0
2020-07-10 10:05:00,74.9,75.13,74.87,75.11,206580.0,74.4542,74.6828,74.4244,74.663,206580.0
2020-07-10 10:10:00,75.1,75.4,75.1,75.4,131720.0,74.653,74.9512,74.653,74.9512,131720.0
2020-07-10 10:15:00,75.43,75.5,75.36,75.44,231580.0,74.9811,75.0506,74.9115,74.991,231580.0
2020-07-10 10:20:00,75.42,75.58,75.42,75.55,210560.0,74.9711,75.1302,74.9711,75.1003,210560.0
2020-07-10 10:25:00,75.54,75.7,75.49,75.66,147820.0,75.0904,75.2495,75.0407,75.2097,147820.0
2020-07-10 10:30:00,75.65,75.66,75.55,75.56,138600.0,75.1998,75.2097,75.1003,75.1103,138600.0
2020-07-10 10:35:00,75.55,75.63,75.53,75.53,99560.0,75.1003,75.1799,75.0805,75.0805,99560.0
2020-07-10 10:40:00,75.56,75.69,75.56,75.65,106880.0,75.1103,75.2395,75.1103,75.1998,106880.0
2020-07-10 10:45:00,75.61,75.62,75.47,75.49,129040.0,75.16,75.1699,75.0208,75.0407,129040.0
2020-07-10 10:50:00,75.5,75.6,75.48,75.6,159020.0,75.0506,75.15,75.0308,75.15,159020.0
2020-07-10 10:55:00,75.59,75.62,75.48,75.6,222340.0,75.1401,75.1699,75.0308,75.15,222340.0
2020-07-10 11:00:00,75.6,75.67,75.53,75.53,139440.0,75.15,75.2196,75.0805,75.0805,139440.0
2020-07-10 11:05:00,75.55,75.71,75.51,75.7,119680.0,75.1003,75.2594,75.0606,75.2495,119680.0
2020-07-10 11:10:00,75.71,75.76,75.61,75.73,156800.0,75.2594,75.3091,75.16,75.2793,156800.0
2020-07-10 11:15:00,75.76,75.82,75.72,75.74,137380.0,75.3091,75.3687,75.2693,75.2892,137380.0
2020-07-10 11:20:00,75.75,75.75,75.68,75.72,50500.0,75.2992,75.2992,75.2296,75.2693,50500.0
2020-07-10 11:25:00,75.73,75.73,75.58,75.58,141880.0,75.2793,75.2793,75.1302,75.1302,141880.0
2020-07-10 11:30:00,75.58,75.64,75.55,75.61,103000.0,75.1302,75.1898,75.1003,75.16,103000.0
2020-07-10 11:35:00,75.62,75.77,75.62,75.74,117500.0,75.1699,75.319,75.1699,75.2892,117500.0
2020-07-10 11:40:00,75.75,75.84,75.75,75.79,68020.0,75.2992,75.3886,75.2992,75.3389,68020.0
2020-07-10 11:45:00,75.8,75.8,75.71,75.75,208380.0,75.3489,75.3489,75.2594,75.2992,208380.0
2020-07-10 11:50:00,75.77,75.82,75.74,75.74,75180.0,75.319,75.3687,75.2892,75.2892,75180.0
2020-07-10 11:55:00,75.78,75.84,75.75,75.8,114920.0,75.329,75.3886,75.2992,75.3489,114920.0
2020-07-10 12:00:00,75.79,75.8,75.73,75.75,149960.0,75.3389,75.3489,75.2793,75.2992,149960.0
2020-07-10 12:05:00,75.76,75.76,75.67,75.7,99860.0,75.3091,75.3091,75.2196,75.2495,99860.0
2020-07-10 12:10:00,75.72,75.74,75.7,75.71,63800.0,75.2693,75.2892,75.2495,75.2594,63800.0
2020-07-10 12:15:00,75.72,75.74,75.61,75.69,184840.0,75.2693,75.2892,75.16,75.2395,184840.0
2020-07-10 12:20:00,75.73,75.74,75.68,75.72,129920.0,75.2793,75.2892,75.2296,75.2693,129920.0
2020-07-10 12:25:00,75.74,75.75,75.5,75.61,129380.0,75.2892,75.2992,75.0506,75.16,129380.0
2020-07-10 12:30:00,75.59,75.7,75.59,75.7,90000.0,75.1401,75.2495,75.1401,75.2495,90000.0
2020-07-10 12:35:00,75.7,75.75,75.65,75.75,200980.0,75.2495,75.2992,75.1998,75.2992,200980.0
2020-07-10 12:40:00,75.77,75.87,75.72,75.85,133620.0,75.319,75.4184,75.2693,75.3986,133620.0
2020-07-10 12:45:00,75.82,75.84,75.73,75.77,73800.0,75.3687,75.3886,75.2793,75.319,73800.0
2020-07-10 12:50:00,75.76,75.78,75.7,75.75,144380.0,75.3091,75.329,75.2495,75.2992,144380.0
2020-07-10 12:55:00,75.74,75.85,75.73,75.84,240000.0,75.2892,75.3986,75.2793,75.3886,240000.0
2020-07-10 13:00:00,75.84,75.85,75.75,75.78,168880.0,75.3886,75.3986,75.2992,75.329,168880.0
2020-07-10 13:05:00,75.79,75.83,75.78,75.81,103980.0,75.3389,75.3787,75.329,75.3588,103980.0
2020-07-10 13:10:00,75.81,75.86,75.77,75.86,148160.0,75.3588,75.4085,75.319,75.4085,148160.0
2020-07-10 13:15:00,75.86,75.89,75.84,75.89,72280.0,75.4085,75.4383,75.3886,75.4383,72280.0
2020-07-10 13:20:00,75.9,75.96,75.88,75.92,357860.0,75.4483,75.5079,75.4284,75.4681,357860.0
2020-07-10 13:25:00,75.92,75.99,75.91,75.96,133520.0,75.4681,75.5377,75.4582,75.5079,133520.0
2020-07-10 13:30:00,75.96,75.97,75.81,75.85,108940.0,75.5079,75.5178,75.3588,75.3986,108940.0
2020-07-10 13:35:00,75.84,75.89,75.81,75.86,72520.0,75.3886,75.4383,75.3588,75.4085,72520.0
2020-07-10 13:40:00,75.82,75.9,75.82,75.86,75480.0,75.3687,75.4483,75.3687,75.4085,75480.0
2020-07-10 13:45:00,75.84,75.92,75.83,75.92,129160.0,75.3886,75.4681,75.3787,75.4681,129160.0
2020-07-10 13:50:00,75.96,76.03,75.93,76.03,182540.0,75.5079,75.5775,75.4781,75.5775,182540.0
2020-07-10 13:55:00,76.05,76.05,76.01,76.01,171140.0,75.5974,75.5974,75.5576,75.5576,171140.0
2020-07-10 14:00:00,76.03,76.09,76.0,76.06,232000.0,75.5775,75.6371,75.5477,75.6073,232000.0
2020-07-10 14:05:00,76.08,76.1,76.03,76.06,339480.0,75.6272,75.6471,75.5775,75.6073,339480.0
2020-07-10 14:10:00,76.04,76.08,76.02,76.02,98600.0,75.5874,75.6272,75.5675,75.5675,98600.0
2020-07-10 14:15:00,76.05,76.1,76.03,76.1,140960.0,75.5974,75.6471,75.5775,75.6471,140960.0
2020-07-10 14:20:00,76.09,76.11,76.0,76.0,144900.0,75.6371,75.657,75.5477,75.5477,144900.0
2020-07-10 14:25:00,76.01,76.04,75.96,75.98,193540.0,75.5576,75.5874,75.5079,75.5278,193540.0
2020-07-10 14:30:00,75.98,76.13,75.96,76.13,255900.0,75.5278,75.6769,75.5079,75.6769,255900.0
2020-07-10 14:35:00,76.11,76.22,76.1,76.2,370420.0,75.657,75.7664,75.6471,75.7465,370420.0
2020-07-10 14:40:00,76.2,76.36,76.19,76.32,655740.0,75.7465,75.9055,75.7365,75.8658,655740.0
2020-07-10 14:45:00,76.33,76.5,76.31,76.41,229260.0,75.8757,76.0447,75.8558,75.9552,229260.0
2020-07-10 14:50:00,76.47,76.6,76.45,76.59,221400.0,76.0149,76.1441,75.995,76.1342,221400.0
2020-07-10 14:55:00,76.6,76.6,76.46,76.56,176520.0,76.1441,76.1441,76.0049,76.1043,176520.0
2020-07-10 15:00:00,76.53,76.61,76.46,76.6,149120.0,76.0745,76.154,76.0049,76.1441,149120.0
2020-07-10 15:05:00,76.61,76.67,76.59,76.62,144620.0,76.154,76.2137,76.1342,76.164,144620.0
2020-07-10 15:10:00,76.61,76.7,76.57,76.67,206960.0,76.154,76.2435,76.1143,76.2137,206960.0
2020-07-10 15:15:00,76.67,76.78,76.65,76.71,483640.0,76.2137,76.323,76.1938,76.2534,483640.0
2020-07-10 15:20:00,76.71,76.93,76.71,76.93,312100.0,76.2534,76.4721,76.2534,76.4721,312100.0
2020-07-10 15:25:00,76.93,77.0,76.9,76.91,282800.0,76.4721,76.5417,76.4423,76.4523,282800.0
2020-07-10 15:30:00,76.88,76.88,76.67,76.86,225720.0,76.4224,76.4224,76.2137,76.4025,225720.0
2020-07-10 15:35:00,76.87,76.97,76.68,76.78,255540.0,76.4125,76.5119,76.2236,76.323,255540.0
2020-07-10 15:40:00,76.79,76.8,76.65,76.7,255040.0,76.333,76.3429,76.1938,76.2435,255040.0
2020-07-10 15:45:00,76.7,77.05,76.7,77.04,512220.0,76.2435,76.5914,76.2435,76.5815,512220.0
2020-07-10 15:50:00,77.06,77.08,76.92,77.04,973440.0,76.6014,76.6212,76.4622,76.5815,973440.0
2020-07-10 15:55:00,77.05,77.19,77.05,77.09,1811140.0,76.5914,76.7306,76.5914,76.6312,1811140.0
2020-07-13 09:30:00,77.56,78.0,77.39,77.99,1025280.0,77.0984,77.5358,76.9294,77.5258,1025280.0
2020-07-13 09:35:00,77.9,78.3,77.89,78.07,467020.0,77.4364,77.834,77.4264,77.6053,467020.0
2020-07-13 09:40:00,78.12,78.22,77.95,78.12,382780.0,77.655,77.7545,77.4861,77.655,382780.0
2020-07-13 09:45:00,78.13,78.16,77.71,77.83,419380.0,77.665,77.6948,77.2475,77.3668,419380.0
2020-07-13 09:50:00,77.83,77.85,77.62,77.71,407780.0,77.3668,77.3867,77.158,77.2475,407780.0
2020-07-13 09:55:00,77.74,77.87,77.5,77.5,172240.0,77.2773,77.4065,77.0387,77.0387,172240.0
2020-07-13 10:00:00,77.51,77.67,77.4,77.64,407220.0,77.0487,77.2077,76.9393,77.1779,407220.0
2020-07-13 10:05:00,77.64,77.68,77.58,77.61,179920.0,77.1779,77.2177,77.1183,77.1481,179920.0
2020-07-13 10:10:00,77.63,77.65,77.57,77.59,218700.0,77.168,77.1878,77.1083,77.1282,218700.0
2020-07-13 10:15:00,77.6,77.67,77.57,77.66,277900.0,77.1381,77.2077,77.1083,77.1978,277900.0
2020-07-13 10:20:00,77.66,78.06,77.64,78.02,343100.0,77.1978,77.5954,77.1779,77.5556,343100.0
2020-07-13 10:25:00,78.05,78.07,77.9,78.02,204180.0,77.5855,77.6053,77.4364,77.5556,204180.0
2020-07-13 10:30:00,78.05,78.06,77.8,77.85,132420.0,77.5855,77.5954,77.337,77.3867,132420.0
2020-07-13 10:35:00,77.81,77.91,77.79,77.91,192060.0,77.3469,77.4463,77.327,77.4463,192060.0
2020-07-13 10:40:00,77.91,78.06,77.91,78.05,189940.0,77.4463,77.5954,77.4463,77.5855,189940.0
2020-07-13 10:45:00,78.05,78.19,77.91,78.17,220840.0,77.5855,77.7246,77.4463,77.7048,220840.0
2020-07-13 10:50:00,78.19,78.41,78.18,78.41,281080.0,77.7246,77.9433,77.7147,77.9433,281080.0
2020-07-13 10:55:00,78.4,78.64,78.4,78.59,200280.0,77.9334,78.172,77.9334,78.1223,200280.0
2020-07-13 11:00:00,78.55,78.64,78.5,78.58,119900.0,78.0825,78.172,78.0328,78.1123,119900.0
2020-07-13 11:05:00,78.56,78.6,78.39,78.42,139720.0,78.0924,78.1322,77.9234,77.9533,139720.0
2020-07-13 11:10:00,78.42,78.44,78.34,78.35,122000.0,77.9533,77.9731,77.8737,77.8837,122000.0
2020-07-13 11:15:00,78.34,78.51,78.34,78.5,147500.0,77.8737,78.0427,77.8737,78.0328,147500.0
2020-07-13 11:20:00,78.5,78.55,78.45,78.52,395380.0,78.0328,78.0825,77.9831,78.0527,395380.0
2020-07-13 11:25:00,78.57,78.65,78.55,78.61,157520.0,78.1024,78.1819,78.0825,78.1421,157520.0
2020-07-13 11:30:00,78.6,78.67,78.56,78.65,188000.0,78.1322,78.2018,78.0924,78.1819,188000.0
2020-07-13 11:35:00,78.66,78.78,78.66,78.77,364420.0,78.1918,78.3111,78.1918,78.3012,364420.0
2020-07-13 11:40:00,78.76,78.86,78.74,78.77,355600.0,78.2912,78.3906,78.2714,78.3012,355600.0
2020-07-13 11:45:00,78.76,78.76,78.47,78.47,154920.0,78.2912,78.2912,78.003,78.003,154920.0
2020-07-13 11:50:00,78.46,78.55,78.46,78.48,245320.0,77.993,78.0825,77.993,78.0129,245320.0
2020-07-13 11:55:00,78.52,78.69,78.49,78.69,124000.0,78.0527,78.2217,78.0228,78.2217,124000.0
2020-07-13 12:00:00,78.72,78.75,78.59,78.65,122460.0,78.2515,78.2813,78.1223,78.1819,122460.0
2020-07-13 12:05:00,78.65,78.75,78.64,78.73,131580.0,78.1819,78.2813,78.172,78.2614,131580.0
2020-07-13 12:10:00,78.71,78.71,78.6,78.63,582740.0,78.2415,78.2415,78.1322,78.162,582740.0
2020-07-13 12:15:00,78.63,78.75,78.61,78.74,149120.0,78.162,78.2813,78.1421,78.2714,149120.0
2020-07-13 12:20:00,78.74,78.78,78.66,78.68,117020.0,78.2714,78.3111,78.1918,78.2117,117020.0
2020-07-13 12:25:00,78.66,78.66,78.53,78.56,84060.0,78.1918,78.1918,78.0626,78.0924,84060.0
2020-07-13 12:30:00,78.56,78.56,78.46,78.54,95080.0,78.0924,78.0924,77.993,78.0725,95080.0
2020-07-13 12:35:00,78.5,78.54,78.46,78.54,66200.0,78.0328,78.0725,77.993,78.0725,66200.0
2020-07-13 12:40:00,78.5,78.53,78.39,78.42,94640.0,78.0328,78.0626,77.9234,77.9533,94640.0
2020-07-13 12:45:00,78.45,78.46,78.25,78.29,140820.0,77.9831,77.993,77.7843,77.824,140820.0
2020-07-13 12:50:00,78.26,78.32,78.11,78.11,142600.0,77.7942,77.8539,77.6451,77.6451,142600.0
2020-07-13 12:55:00,78.15,78.2,78.02,78.02,130520.0,77.6849,77.7346,77.5556,77.5556,130520.0
2020-07-13 13:00:00,78.04,78.25,78.04,78.25,115100.0,77.5755,77.7843,77.5755,77.7843,115100.0
2020-07-13 13:05:00,78.26,78.3,78.17,78.22,151820.0,77.7942,77.834,77.7048,77.7545,151820.0
2020-07-13 13:10:00,78.27,78.27,78.14,78.22,113700.0,77.8042,77.8042,77.6749,77.7545,113700.0
2020-07-13 13:15:00,78.21,78.28,78.16,78.27,68800.0,77.7445,77.8141,77.6948,77.8042,68800.0
2020-07-13 13:20:00,78.28,78.38,78.26,78.37,170860.0,77.8141,77.9135,77.7942,77.9036,170860.0
2020-07-13 13:25:00,78.37,78.38,78.29,78.31,111160.0,77.9036,77.9135,77.824,77.8439,111160.0
2020-07-13 13:30:00,78.37,78.42,78.33,78.37,44140.0,77.9036,77.9533,77.8638,77.9036,44140.0
2020-07-13 13:35:00,78.36,78.37,78.29,78.29,135120.0,77.8936,77.9036,77.824,77.824,135120.0
2020-07-13 13:40:00,78.28,78.28,77.97,78.0,211920.0,77.8141,77.8141,77.5059,77.5358,211920.0
2020-07-13 13:45:00,78.03,78.05,77.91,77.92,58800.0,77.5656,77.5855,77.4463,77.4562,58800.0
2020-07-13 13:50:00,77.94,78.03,77.94,78.02,87960.0,77.4761,77.5656,77.4761,77.5556,87960.0
2020-07-13 13:55:00,77.94,78.04,77.94,78.01,101400.0,77.4761,77.5755,77.4761,77.5457,101400.0
2020-07-13 14:00:00,78.0,78.09,77.75,77.77,154600.0,77.5358,77.6252,77.2873,77.3071,154600.0
2020-07-13 14:05:00,77.77,77.79,77.49,77.49,196060.0,77.3071,77.327,77.0288,77.0288,196060.0
2020-07-13 14:10:00,77.49,77.67,77.44,77.61,229000.0,77.0288,77.2077,76.9791,77.1481,229000.0
2020-07-13 14:15:00,77.65,77.72,77.6,77.7,95160.0,77.1878,77.2574,77.1381,77.2375,95160.0
2020-07-13 14:20:00,77.72,77.72,77.42,77.43,153140.0,77.2574,77.2574,76.9592,76.9692,153140.0
2020-07-13 14:25:00,77.47,77.59,77.31,77.38,177340.0,77.0089,77.1282,76.8499,76.9195,177340.0
2020-07-13 14:30:00,77.35,77.37,77.19,77.23,188980.0,76.8896,76.9095,76.7306,76.7703,188980.0
2020-07-13 14:35:00,77.19,77.37,77.12,77.34,233740.0,76.7306,76.9095,76.661,76.8797,233740.0
2020-07-13 14:40:00,77.34,77.41,77.27,77.28,199660.0,76.8797,76.9493,76.8101,76.82,199660.0
2020-07-13 14:45:00,77.3,77.3,77.06,77.3,167880.0,76.8399,76.8399,76.6014,76.8399,167880.0
2020-07-13 14:50:00,77.31,77.37,77.22,77.22,151580.0,76.8499,76.9095,76.7604,76.7604,151580.0
2020-07-13 14:55:00,77.2,77.32,77.17,77.28,152460.0,76.7405,76.8598,76.7107,76.82,152460.0
2020-07-13 15:00:00,77.17,77.18,76.9,77.02,210960.0,76.7107,76.7206,76.4423,76.5616,210960.0
2020-07-13 15:05:00,76.92,76.99,76.6,76.61,122840.0,76.4622,76.5318,76.1441,76.154,122840.0
2020-07-13 15:10:00,76.6,76.74,76.5,76.66,138420.0,76.1441,76.2833,76.0447,76.2037,138420.0
2020-07-13 15:15:00,76.6,76.69,76.43,76.55,174820.0,76.1441,76.2336,75.9751,76.0944,174820.0
2020-07-13 15:20:00,76.55,76.64,76.42,76.42,180420.0,76.0944,76.1839,75.9652,75.9652,180420.0
2020-07-13 15:25:00,76.41,76.51,76.25,76.28,212940.0,75.9552,76.0546,75.7962,75.826,212940.0
2020-07-13 15:30:00,76.25,76.36,75.67,75.67,316180.0,75.7962,75.9055,75.2196,75.2196,316180.0
2020-07-13 15:35:00,75.73,76.09,75.71,76.03,457620.0,75.2793,75.6371,75.2594,75.5775,457620.0
2020-07-13 15:40:00,76.04,76.44,76.01,76.33,419880.0,75.5874,75.985,75.5576,75.8757,419880.0
2020-07-13 15:45:00,76.31,76.31,75.86,75.89,326660.0,75.8558,75.8558,75.4085,75.4383,326660.0
2020-07-13 15:50:00,75.62,75.87,75.28,75.28,666240.0,75.1699,75.4184,74.832,74.832,666240.0
2020-07-13 15:55:00,75.29,75.68,75.26,75.57,1446240.0,74.8419,75.2296,74.8121,75.1202,1446240.0
2020-07-14 09:30:00,74.52,75.65,74.25,75.64,771520.0,74.0765,75.1998,73.8081,75.1898,771520.0
2020-07-14 09:35:00,75.62,75.75,75.26,75.37,441840.0,75.1699,75.2992,74.8121,74.9214,441840.0
2020-07-14 09:40:00,75.35,75.65,75.35,75.51,372840.0,74.9015,75.1998,74.9015,75.0606,372840.0
2020-07-14 09:45:00,75.55,75.57,74.96,75.06,414540.0,75.1003,75.1202,74.5139,74.6133,414540.0
2020-07-14 09:50:00,75.04,75.07,74.47,74.71,255420.0,74.5934,74.6232,74.0268,74.2653,255420.0
2020-07-14 09:55:00,74.59,75.0,74.56,74.97,282720.0,74.1461,74.5536,74.1162,74.5238,282720.0
2020-07-14 10:00:00,75.01,75.09,74.5,74.55,162080.0,74.5636,74.6431,74.0566,74.1063,162080.0
2020-07-14 10:05:00,74.52,74.68,74.38,74.41,294200.0,74.0765,74.2355,73.9373,73.9671,294200.0
2020-07-14 10:10:00,74.45,74.56,74.33,74.41,152120.0,74.0069,74.1162,73.8876,73.9671,152120.0
2020-07-14 10:15:00,74.38,74.57,74.26,74.4,316520.0,73.9373,74.1262,73.818,73.9572,316520.0
2020-07-14 10:20:00,74.38,74.58,74.35,74.35,334640.0,73.9373,74.1361,73.9075,73.9075,334640.0
2020-07-14 10:25:00,74.37,74.6,74.17,74.6,317740.0,73.9274,74.156,73.7286,74.156,317740.0
2020-07-14 10:30:00,74.67,75.0,74.67,74.95,205280.0,74.2256,74.5536,74.2256,74.5039,205280.0
2020-07-14 10:35:00,74.93,75.02,74.45,74.5,280560.0,74.484,74.5735,74.0069,74.0566,280560.0
2020-07-14 10:40:00,74.54,74.89,74.42,74.82,152400.0,74.0964,74.4443,73.9771,74.3747,152400.0
2020-07-14 10:45:00,74.83,75.03,74.68,75.0,196840.0,74.3846,74.5834,74.2355,74.5536,196840.0
2020-07-14 10:50:00,75.03,75.17,74.93,75.17,87000.0,74.5834,74.7226,74.484,74.7226,87000.0
2020-07-14 10:55:00,75.12,75.17,74.75,74.75,161420.0,74.6729,74.7226,74.3051,74.3051,161420.0
2020-07-14 11:00:00,74.78,74.95,74.61,74.85,133300.0,74.3349,74.5039,74.1659,74.4045,133300.0
2020-07-14 11:05:00,74.7,74.82,74.51,74.81,128520.0,74.2554,74.3747,74.0665,74.3647,128520.0
2020-07-14 11:10:00,74.72,74.91,74.72,74.82,120860.0,74.2753,74.4642,74.2753,74.3747,120860.0
2020-07-14 11:15:00,74.88,75.02,74.8,74.94,138980.0,74.4343,74.5735,74.3548,74.494,138980.0
2020-07-14 11:20:00,75.0,75.04,74.82,74.82,267380.0,74.5536,74.5934,74.3747,74.3747,267380.0
2020-07-14 11:25:00,74.86,74.97,74.81,74.92,116280.0,74.4145,74.5238,74.3647,74.4741,116280.0
2020-07-14 11:30:00,74.8,75.12,74.78,75.12,98580.0,74.3548,74.6729,74.3349,74.6729,98580.0
2020-07-14 11:35:00,75.15,75.18,75.07,75.1,70220.0,74.7027,74.7325,74.6232,74.653,70220.0
2020-07-14 11:40:00,75.2,75.28,75.13,75.13,59140.0,74.7524,74.832,74.6828,74.6828,59140.0
2020-07-14 11:45:00,75.22,75.27,75.04,75.07,54000.0,74.7723,74.822,74.5934,74.6232,54000.0
2020-07-14 11:50:00,75.08,75.21,75.08,75.11,72660.0,74.6331,74.7624,74.6331,74.663,72660.0
2020-07-14 11:55:00,75.08,75.13,74.92,75.13,150000.0,74.6331,74.6828,74.4741,74.6828,150000.0
2020-07-14 12:00:00,75.12,75.12,74.94,75.02,80000.0,74.6729,74.6729,74.494,74.5735,80000.0
2020-07-14 12:05:00,75.03,75.04,74.9,74.99,193060.0,74.5834,74.5934,74.4542,74.5437,193060.0
2020-07-14 12:10:00,75.03,75.05,74.95,74.96,124100.0,74.5834,74.6033,74.5039,74.5139,124100.0
2020-07-14 12:15:00,74.95,75.24,74.92,75.21,102720.0,74.5039,74.7922,74.4741,74.7624,102720.0
2020-07-14 12:20:00,75.2,75.32,75.19,75.3,29520.0,74.7524,74.8717,74.7425,74.8518,29520.0
2020-07-14 12:25:00,75.26,75.26,75.05,75.05,34760.0,74.8121,74.8121,74.6033,74.6033,34760.0
2020-07-14 12:30:00,75.08,75.15,75.04,75.06,82460.0,74.6331,74.7027,74.5934,74.6133,82460.0
2020-07-14 12:35:00,75.09,75.24,75.09,75.24,46660.0,74.6431,74.7922,74.6431,74.7922,46660.0
2020-07-14 12:40:00,75.22,75.22,74.96,74.96,95640.0,74.7723,74.7723,74.5139,74.5139,95640.0
2020-07-14 12:45:00,74.99,75.14,74.96,75.12,120800.0,74.5437,74.6928,74.5139,74.6729,120800.0
2020-07-14 12:50:00,75.1,75.11,74.87,74.87,100740.0,74.653,74.663,74.4244,74.4244,100740.0
2020-07-14 12:55:00,74.8,74.84,74.68,74.78,126040.0,74.3548,74.3946,74.2355,74.3349,126040.0
2020-07-14 13:00:00,74.8,74.81,74.56,74.6,128200.0,74.3548,74.3647,74.1162,74.156,128200.0
2020-07-14 13:05:00,74.6,74.65,74.39,74.48,162460.0,74.156,74.2057,73.9472,74.0367,162460.0
2020-07-14 13:10:00,74.42,74.67,74.4,74.64,176420.0,73.9771,74.2256,73.9572,74.1958,176420.0
2020-07-14 13:15:00,74.67,74.76,74.62,74.75,118760.0,74.2256,74.315,74.1759,74.3051,118760.0
2020-07-14 13:20:00,74.72,74.9,74.72,74.85,142780.0,74.2753,74.4542,74.2753,74.4045,142780.0
2020-07-14 13:25:00,74.86,74.94,74.85,74.91,173880.0,74.4145,74.494,74.4045,74.4642,173880.0
2020-07-14 13:30:00,74.91,75.08,74.89,75.08,170000.0,74.4642,74.6331,74.4443,74.6331,170000.0
2020-07-14 13:35:00,75.06,75.17,75.06,75.15,188020.0,74.6133,74.7226,74.6133,74.7027,188020.0
2020-07-14 13:40:00,75.15,75.22,75.06,75.18,113540.0,74.7027,74.7723,74.6133,74.7325,113540.0
2020-07-14 13:45:00,75.19,75.24,75.15,75.24,152220.0,74.7425,74.7922,74.7027,74.7922,152220.0
2020-07-14 13:50:00,75.24,75.36,75.16,75.36,58400.0,74.7922,74.9115,74.7127,74.9115,58400.0
2020-07-14 13:55:00,75.35,75.39,75.05,75.12,161380.0,74.9015,74.9413,74.6033,74.6729,161380.0
2020-07-14 14:00:00,75.17,75.31,75.14,75.25,357680.0,74.7226,74.8618,74.6928,74.8021,357680.0
2020-07-14 14:05:00,75.21,75.21,75.04,75.04,122000.0,74.7624,74.7624,74.5934,74.5934,122000.0
2020-07-14 14:10:00,75.12,75.12,75.05,75.09,100000.0,74.6729,74.6729,74.6033,74.6431,100000.0
2020-07-14 14:15:00,75.11,75.28,75.07,75.28,151200.0,74.663,74.832,74.6232,74.832,151200.0
2020-07-14 14:20:00,75.28,75.38,75.28,75.38,106720.0,74.832,74.9314,74.832,74.9314,106720.0
2020-07-14 14:25:00,75.37,75.4,75.2,75.3,115080.0,74.9214,74.9512,74.7524,74.8518,115080.0
2020-07-14 14:30:00,75.34,75.4,75.33,75.36,129280.0,74.8916,74.9512,74.8817,74.9115,129280.0
2020-07-14 14:35:00,75.38,75.38,75.11,75.12,105340.0,74.9314,74.9314,74.663,74.6729,105340.0
2020-07-14 14:40:00,75.14,75.31,75.11,75.31,101360.0,74.6928,74.8618,74.663,74.8618,101360.0
2020-07-14 14:45:00,75.23,75.39,75.04,75.13,99900.0,74.7823,74.9413,74.5934,74.6828,99900.0
2020-07-14 14:50:00,75.15,75.24,75.1,75.23,84300.0,74.7027,74.7922,74.653,74.7823,84300.0
2020-07-14 14:55:00,75.24,75.37,75.18,75.33,62300.0,74.7922,74.9214,74.7325,74.8817,62300.0
2020-07-14 15:00:00,75.31,75.36,74.93,74.97,203060.0,74.8618,74.9115,74.484,74.5238,203060.0
2020-07-14 15:05:00,75.02,75.09,74.91,74.94,111020.0,74.5735,74.6431,74.4642,74.494,111020.0
2020-07-14 15:10:00,75.02,75.02,74.89,74.98,50620.0,74.5735,74.5735,74.4443,74.5337,50620.0
2020-07-14 15:15:00,74.92,74.93,74.82,74.85,48300.0,74.4741,74.484,74.3747,74.4045,48300.0
2020-07-14 15:20:00,74.86,75.2,74.86,75.19,107480.0,74.4145,74.7524,74.4145,74.7425,107480.0
2020-07-14 15:25:00,75.18,75.35,75.18,75.25,92120.0,74.7325,74.9015,74.7325,74.8021,92120.0
2020-07-14 15:30:00,75.21,75.31,75.18,75.29,84200.0,74.7624,74.8618,74.7325,74.8419,84200.0
2020-07-14 15:35:00,75.27,75.35,75.17,75.35,55320.0,74.822,74.9015,74.7226,74.9015,55320.0
2020-07-14 15:40:00,75.32,75.42,75.3,75.42,132800.0,74.8717,74.9711,74.8518,74.9711,132800.0
2020-07-14 15:45:00,75.43,75.67,75.39,75.61,308820.0,74.9811,75.2196,74.9413,75.16,308820.0
2020-07-14 15:50:00,75.7,76.06,75.67,76.05,538000.0,75.2495,75.6073,75.2196,75.5974,538000.0
2020-07-14 15:55:00,75.94,76.15,75.89,76.02,1587740.0,75.488,75.6968,75.4383,75.5675,1587740.0
2020-07-15 09:30:00,76.16,76.33,76.07,76.11,781220.0,75.7067,75.8757,75.6173,75.657,781220.0
2020-07-15 09:35:00,76.1,76.15,75.95,75.95,583900.0,75.6471,75.6968,75.498,75.498,583900.0
2020-07-15 09:40:00,75.94,76.48,75.75,76.43,561760.0,75.488,76.0248,75.2992,75.9751,561760.0
2020-07-15 09:45:00,76.48,76.75,76.41,76.49,459620.0,76.0248,76.2932,75.9552,76.0348,459620.0
2020-07-15 09:50:00,76.53,76.77,76.48,76.5,284160.0,76.0745,76.3131,76.0248,76.0447,284160.0
2020-07-15 09:55:00,76.55,76.63,76.3,76.43,213420.0,76.0944,76.1739,75.8459,75.9751,213420.0
2020-07-15 10:00:00,76.48,76.57,76.16,76.16,212600.0,76.0248,76.1143,75.7067,75.7067,212600.0
2020-07-15 10:05:00,76.24,76.45,76.23,76.29,205720.0,75.7862,75.995,75.7763,75.8359,205720.0
2020-07-15 10:10:00,76.3,76.43,76.14,76.28,284040.0,75.8459,75.9751,75.6868,75.826,284040.0
2020-07-15 10:15:00,76.34,76.34,76.01,76.09,298380.0,75.8856,75.8856,75.5576,75.6371,298380.0
2020-07-15 10:20:00,76.1,76.34,76.08,76.27,285060.0,75.6471,75.8856,75.6272,75.8161,285060.0
2020-07-15 10:25:00,76.27,76.41,76.22,76.32,180420.0,75.8161,75.9552,75.7664,75.8658,180420.0
2020-07-15 10:30:00,76.29,76.33,76.18,76.21,153700.0,75.8359,75.8757,75.7266,75.7564,153700.0
2020-07-15 10:35:00,76.21,76.4,76.21,76.27,151520.0,75.7564,75.9453,75.7564,75.8161,151520.0
2020-07-15 10:40:00,76.3,76.3,76.2,76.28,118080.0,75.8459,75.8459,75.7465,75.826,118080.0
2020-07-15 10:45:00,76.27,76.3,76.17,76.3,110460.0,75.8161,75.8459,75.7167,75.8459,110460.0
2020-07-15 10:50:00,76.28,76.32,76.23,76.31,259060.0,75.826,75.8658,75.7763,75.8558,259060.0
2020-07-15 10:55:00,76.25,76.32,76.14,76.14,497340.0,75.7962,75.8658,75.6868,75.6868,497340.0
2020-07-15 11:00:00,76.18,76.18,75.33,75.33,332840.0,75.7266,75.7266,74.8817,74.8817,332840.0
2020-07-15 11:05:00,75.4,75.69,75.37,75.63,328820.0,74.9512,75.2395,74.9214,75.1799,328820.0
2020-07-15 11:10:00,75.58,75.65,75.46,75.65,153180.0,75.1302,75.1998,75.0109,75.1998,153180.0
2020-07-15 11:15:00,75.62,75.64,75.23,75.24,275620.0,75.1699,75.1898,74.7823,74.7922,275620.0
2020-07-15 11:20:00,75.19,75.4,75.19,75.4,240300.0,74.7425,74.9512,74.7425,74.9512,240300.0
2020-07-15 11:25:00,75.42,75.66,75.4,75.54,217980.0,74.9711,75.2097,74.9512,75.0904,217980.0
2020-07-15 11:30:00,75.51,75.68,75.51,75.56,104820.0,75.0606,75.2296,75.0606,75.1103,104820.0
2020-07-15 11:35:00,75.56,75.64,75.47,75.47,172520.0,75.1103,75.1898,75.0208,75.0208,172520.0
2020-07-15 11:40:00,75.5,75.59,75.33,75.35,116400.0,75.0506,75.1401,74.8817,74.9015,116400.0
2020-07-15 11:45:00,75.31,75.32,75.06,75.12,92340.0,74.8618,74.8717,74.6133,74.6729,92340.0
2020-07-15 11:50:00,75.15,75.3,75.13,75.3,78520.0,74.7027,74.8518,74.6828,74.8518,78520.0
2020-07-15 11:55:00,75.32,75.32,75.04,75.06,119160.0,74.8717,74.8717,74.5934,74.6133,119160.0
2020-07-15 12:00:00,75.05,75.16,74.9,74.95,212620.0,74.6033,74.7127,74.4542,74.5039,212620.0
2020-07-15 12:05:00,74.95,75.16,74.95,74.96,89240.0,74.5039,74.7127,74.5039,74.5139,89240.0
2020-07-15 12:10:00,74.96,75.23,74.91,75.18,205540.0,74.5139,74.7823,74.4642,74.7325,205540.0
2020-07-15 12:15:00,75.23,75.25,75.14,75.21,77580.0,74.7823,74.8021,74.6928,74.7624,77580.0
2020-07-15 12:20:00,75.25,75.32,75.16,75.16,157200.0,74.8021,74.8717,74.7127,74.7127,157200.0
2020-07-15 12:25:00,75.15,75.34,75.12,75.34,91660.0,74.7027,74.8916,74.6729,74.8916,91660.0
2020-07-15 12:30:00,75.28,75.38,75.14,75.22,184820.0,74.832,74.9314,74.6928,74.7723,184820.0
2020-07-15 12:35:00,75.21,75.3,75.1,75.14,58800.0,74.7624,74.8518,74.653,74.6928,58800.0
2020-07-15 12:40:00,75.17,75.29,75.1,75.29,117180.0,74.7226,74.8419,74.653,74.8419,117180.0
2020-07-15 12:45:00,75.24,75.41,75.22,75.33,156940.0,74.7922,74.9612,74.7723,74.8817,156940.0
2020-07-15 12:50:00,75.34,75.38,75.3,75.35,99000.0,74.8916,74.9314,74.8518,74.9015,99000.0
2020-07-15 12:55:00,75.35,75.41,75.35,75.4,47200.0,74.9015,74.9612,74.9015,74.9512,47200.0
2020-07-15 13:00:00,75.41,75.41,75.25,75.29,66520.0,74.9612,74.9612,74.8021,74.8419,66520.0
2020-07-15 13:05:00,75.3,75.52,75.26,75.5,116360.0,74.8518,75.0705,74.8121,75.0506,116360.0
2020-07-15 13:10:00,75.51,75.61,75.45,75.46,118800.0,75.0606,75.16,75.0009,75.0109,118800.0
2020-07-15 13:15:00,75.46,75.54,75.46,75.51,74700.0,75.0109,75.0904,75.0109,75.0606,74700.0
2020-07-15 13:20:00,75.53,75.54,75.45,75.47,121980.0,75.0805,75.0904,75.0009,75.0208,121980.0
2020-07-15 13:25:00,75.47,75.52,75.39,75.52,67200.0,75.0208,75.0705,74.9413,75.0705,67200.0
2020-07-15 13:30:00,75.5,75.58,75.5,75.58,49680.0,75.0506,75.1302,75.0506,75.1302,49680.0
2020-07-15 13:35:00,75.57,75.64,75.57,75.57,54400.0,75.1202,75.1898,75.1202,75.1202,54400.0
2020-07-15 13:40:00,75.54,75.57,75.5,75.57,113320.0,75.0904,75.1202,75.0506,75.1202,113320.0
2020-07-15 13:45:00,75.58,75.59,75.56,75.56,86380.0,75.1302,75.1401,75.1103,75.1103,86380.0
2020-07-15 13:50:00,75.55,75.59,75.5,75.52,94920.0,75.1003,75.1401,75.0506,75.0705,94920.0
2020-07-15 13:55:00,75.53,75.57,75.33,75.45,95860.0,75.0805,75.1202,74.8817,75.0009,95860.0
2020-07-15 14:00:00,75.35,75.82,75.3,75.82,236420.0,74.9015,75.3687,74.8518,75.3687,236420.0
2020-07-15 14:05:00,75.84,75.91,75.76,75.8,178240.0,75.3886,75.4582,75.3091,75.3489,178240.0
2020-07-15 14:10:00,75.8,75.82,75.79,75.81,60000.0,75.3489,75.3687,75.3389,75.3588,60000.0
2020-07-15 14:15:00,75.82,75.86,75.72,75.79,108720.0,75.3687,75.4085,75.2693,75.3389,108720.0
2020-07-15 14:20:00,75.75,75.79,75.7,75.77,108240.0,75.2992,75.3389,75.2495,75.319,108240.0
2020-07-15 14:25:00,75.73,75.81,75.71,75.81,106080.0,75.2793,75.3588,75.2594,75.3588,106080.0
2020-07-15 14:30:00,75.82,75.86,75.81,75.86,158480.0,75.3687,75.4085,75.3588,75.4085,158480.0
2020-07-15 14:35:00,75.83,75.87,75.75,75.8,120240.0,75.3787,75.4184,75.2992,75.3489,120240.0
2020-07-15 14:40:00,75.76,75.79,75.61,75.62,139580.0,75.3091,75.3389,75.16,75.1699,139580.0
2020-07-15 14:45:00,75.63,75.69,75.55,75.69,100000.0,75.1799,75.2395,75.1003,75.2395,100000.0
2020-07-15 14:50:00,75.66,75.67,75.46,75.48,274200.0,75.2097,75.2196,75.0109,75.0308,274200.0
2020-07-15 14:55:00,75.51,75.64,75.51,75.55,70800.0,75.0606,75.1898,75.0606,75.1003,70800.0
2020-07-15 15:00:00,75.52,75.62,75.52,75.56,151060.0,75.0705,75.1699,75.0705,75.1103,151060.0
2020-07-15 15:05:00,75.54,75.56,75.45,75.46,91500.0,75.0904,75.1103,75.0009,75.0109,91500.0
2020-07-15 15:10:00,75.46,75.46,75.33,75.37,171300.0,75.0109,75.0109,74.8817,74.9214,171300.0
2020-07-15 15:15:00,75.35,75.52,75.26,75.52,149980.0,74.9015,75.0705,74.8121,75.0705,149980.0
2020-07-15 15:20:00,75.5,75.61,75.5,75.55,181660.0,75.0506,75.16,75.0506,75.1003,181660.0
2020-07-15 15:25:00,75.52,75.62,75.47,75.6,205380.0,75.0705,75.1699,75.0208,75.15,205380.0
2020-07-15 15:30:00,75.6,75.66,75.59,75.64,409100.0,75.15,75.2097,75.1401,75.1898,409100.0
2020-07-15 15:35:00,75.62,75.65,75.58,75.58,183840.0,75.1699,75.1998,75.1302,75.1302,183840.0
2020-07-15 15:40:00,75.62,75.72,75.6,75.71,214520.0,75.1699,75.2693,75.15,75.2594,214520.0
2020-07-15 15:45:00,75.7,75.77,75.68,75.77,133320.0,75.2495,75.319,75.2296,75.319,133320.0
2020-07-15 15:50:00,75.72,75.77,75.48,75.55,353780.0,75.2693,75.319,75.0308,75.1003,353780.0
2020-07-15 15:55:00,75.57,75.74,75.52,75.69,551080.0,75.1202,75.2892,75.0705,75.2395,551080.0
2020-07-16 09:30:00,75.0,75.28,74.8,74.8,566700.0,74.5536,74.832,74.3548,74.3548,566700.0
2020-07-16 09:35:00,74.81,75.22,74.72,75.22,299180.0,74.3647,74.7723,74.2753,74.7723,299180.0
2020-07-16 09:40:00,75.21,75.33,75.06,75.12,275800.0,74.7624,74.8817,74.6133,74.6729,275800.0
2020-07-16 09:45:00,75.06,75.1,74.92,75.08,248600.0,74.6133,74.653,74.4741,74.6331,248600.0
2020-07-16 09:50:00,75.06,75.26,75.06,75.17,116340.0,74.6133,74.8121,74.6133,74.7226,116340.0
2020-07-16 09:55:00,75.14,75.16,75.04,75.04,206000.0,74.6928,74.7127,74.5934,74.5934,206000.0
2020-07-16 10:00:00,75.08,75.1,74.65,74.71,258540.0,74.6331,74.653,74.2057,74.2653,258540.0
2020-07-16 10:05:00,74.74,74.8,74.59,74.7,226780.0,74.2952,74.3548,74.1461,74.2554,226780.0
2020-07-16 10:10:00,74.72,74.77,74.5,74.58,183920.0,74.2753,74.325,74.0566,74.1361,183920.0
2020-07-16 10:15:00,74.58,74.87,74.55,74.64,221180.0,74.1361,74.4244,74.1063,74.1958,221180.0
2020-07-16 10:20:00,74.61,74.81,74.61,74.81,108000.0,74.1659,74.3647,74.1659,74.3647,108000.0
2020-07-16 10:25:00,74.81,74.81,74.65,74.73,80380.0,74.3647,74.3647,74.2057,74.2852,80380.0
2020-07-16 10:30:00,74.73,74.78,74.65,74.78,100500.0,74.2852,74.3349,74.2057,74.3349,100500.0
2020-07-16 10:35:00,74.79,74.79,74.6,74.69,122760.0,74.3449,74.3449,74.156,74.2455,122760.0
2020-07-16 10:40:00,74.7,74.89,74.7,74.8,83460.0,74.2554,74.4443,74.2554,74.3548,83460.0
2020-07-16 10:45:00,74.73,74.85,74.68,74.68,84800.0,74.2852,74.4045,74.2355,74.2355,84800.0
2020-07-16 10:50:00,74.65,74.69,74.55,74.56,166900.0,74.2057,74.2455,74.1063,74.1162,166900.0
2020-07-16 10:55:00,74.53,74.55,74.4,74.52,203180.0,74.0864,74.1063,73.9572,74.0765,203180.0
2020-07-16 11:00:00,74.5,74.53,74.32,74.47,197980.0,74.0566,74.0864,73.8777,74.0268,197980.0
2020-07-16 11:05:00,74.42,74.53,74.38,74.42,164960.0,73.9771,74.0864,73.9373,73.9771,164960.0
2020-07-16 11:10:00,74.45,74.54,74.38,74.42,165380.0,74.0069,74.0964,73.9373,73.9771,165380.0
2020-07-16 11:15:00,74.46,74.51,74.4,74.5,209780.0,74.0168,74.0665,73.9572,74.0566,209780.0
2020-07-16 11:20:00,74.49,74.63,74.46,74.5,215840.0,74.0467,74.1858,74.0168,74.0566,215840.0
2020-07-16 11:25:00,74.48,74.76,74.47,74.76,225340.0,74.0367,74.315,74.0268,74.315,225340.0
2020-07-16 11:30:00,74.75,74.8,74.72,74.73,163360.0,74.3051,74.3548,74.2753,74.2852,163360.0
2020-07-16 11:35:00,74.73,74.82,74.67,74.82,98800.0,74.2852,74.3747,74.2256,74.3747,98800.0
2020-07-16 11:40:00,74.84,74.87,74.81,74.84,200480.0,74.3946,74.4244,74.3647,74.3946,200480.0
2020-07-16 11:45:00,74.8,74.89,74.78,74.84,139820.0,74.3548,74.4443,74.3349,74.3946,139820.0
2020-07-16 11:50:00,74.85,75.01,74.82,74.99,174060.0,74.4045,74.5636,74.3747,74.5437,174060.0
2020-07-16 11:55:00,75.02,75.04,74.98,75.04,198500.0,74.5735,74.5934,74.5337,74.5934,198500.0
2020-07-16 12:00:00,75.04,75.21,75.01,75.21,144840.0,74.5934,74.7624,74.5636,74.7624,144840.0
2020-07-16 12:05:00,75.25,75.26,75.1,75.12,194680.0,74.8021,74.8121,74.653,74.6729,194680.0
2020-07-16 12:10:00,75.11,75.13,75.01,75.02,78160.0,74.663,74.6828,74.5636,74.5735,78160.0
2020-07-16 12:15:00,75.04,75.06,74.97,75.01,84800.0,74.5934,74.6133,74.5238,74.5636,84800.0
2020-07-16 12:20:00,75.0,75.01,74.92,74.92,106560.0,74.5536,74.5636,74.4741,74.4741,106560.0
2020-07-16 12:25:00,74.91,75.0,74.89,74.94,105980.0,74.4642,74.5536,74.4443,74.494,105980.0
2020-07-16 12:30:00,74.97,75.1,74.93,75.06,102760.0,74.5238,74.653,74.484,74.6133,102760.0
2020-07-16 12:35:00,75.08,75.12,75.01,75.05,84800.0,74.6331,74.6729,74.5636,74.6033,84800.0
2020-07-16 12:40:00,75.06,75.15,75.03,75.15,55340.0,74.6133,74.7027,74.5834,74.7027,55340.0
2020-07-16 12:45:00,75.14,75.2,75.13,75.14,92300.0,74.6928,74.7524,74.6828,74.6928,92300.0
2020-07-16 12:50:00,75.12,75.16,75.08,75.16,110200.0,74.6729,74.7127,74.6331,74.7127,110200.0
2020-07-16 12:55:00,75.16,75.17,75.08,75.1,212280.0,74.7127,74.7226,74.6331,74.653,212280.0
2020-07-16 13:00:00,75.12,75.13,75.05,75.06,150000.0,74.6729,74.6828,74.6033,74.6133,150000.0
2020-07-16 13:05:00,75.08,75.19,75.08,75.17,145000.0,74.6331,74.7425,74.6331,74.7226,145000.0
2020-07-16 13:10:00,75.16,75.26,75.16,75.26,88520.0,74.7127,74.8121,74.7127,74.8121,88520.0
2020-07-16 13:15:00,75.29,75.46,75.26,75.45,323040.0,74.8419,75.0109,74.8121,75.0009,323040.0
2020-07-16 13:20:00,75.47,75.47,75.34,75.4,93940.0,75.0208,75.0208,74.8916,74.9512,93940.0
2020-07-16 13:25:00,75.38,75.5,75.38,75.48,112440.0,74.9314,75.0506,74.9314,75.0308,112440.0
2020-07-16 13:30:00,75.48,75.48,75.34,75.39,186580.0,75.0308,75.0308,74.8916,74.9413,186580.0
2020-07-16 13:35:00,75.37,75.39,75.33,75.37,140860.0,74.9214,74.9413,74.8817,74.9214,140860.0
2020-07-16 13:40:00,75.39,75.42,75.31,75.31,94400.0,74.9413,74.9711,74.8618,74.8618,94400.0
2020-07-16 13:45:00,75.32,75.4,75.3,75.39,116360.0,74.8717,74.9512,74.8518,74.9413,116360.0
2020-07-16 13:50:00,75.36,75.45,75.36,75.44,72540.0,74.9115,75.0009,74.9115,74.991,72540.0
2020-07-16 13:55:00,75.41,75.47,75.36,75.36,117300.0,74.9612,75.0208,74.9115,74.9115,117300.0
2020-07-16 14:00:00,75.35,75.46,75.35,75.4,75640.0,74.9015,75.0109,74.9015,74.9512,75640.0
2020-07-16 14:05:00,75.4,75.52,75.4,75.52,38800.0,74.9512,75.0705,74.9512,75.0705,38800.0
2020-07-16 14:10:00,75.52,75.52,75.45,75.48,60520.0,75.0705,75.0705,75.0009,75.0308,60520.0
2020-07-16 14:15:00,75.51,75.56,75.48,75.54,65220.0,75.0606,75.1103,75.0308,75.0904,65220.0
2020-07-16 14:20:00,75.52,75.6,75.48,75.6,210400.0,75.0705,75.15,75.0308,75.15,210400.0
2020-07-16 14:25:00,75.58,75.6,75.55,75.59,165700.0,75.1302,75.15,75.1003,75.1401,165700.0
2020-07-16 14:30:00,75.6,75.64,75.54,75.61,182800.0,75.15,75.1898,75.0904,75.16,182800.0
2020-07-16 14:35:00,75.61,75.63,75.49,75.52,98760.0,75.16,75.1799,75.0407,75.0705,98760.0
2020-07-16 14:40:00,75.53,75.6,75.47,75.49,112400.0,75.0805,75.15,75.0208,75.0407,112400.0
2020-07-16 14:45:00,75.5,75.51,75.18,75.31,119320.0,75.0506,75.0606,74.7325,74.8618,119320.0
2020-07-16 14:50:00,75.3,75.38,75.18,75.18,51040.0,74.8518,74.9314,74.7325,74.7325,51040.0
2020-07-16 14:55:00,75.2,75.31,75.2,75.28,144580.0,74.7524,74.8618,74.7524,74.832,144580.0
2020-07-16 15:00:00,75.28,75.36,75.22,75.32,134100.0,74.832,74.9115,74.7723,74.8717,134100.0
2020-07-16 15:05:00,75.32,75.4,75.32,75.36,87820.0,74.8717,74.9512,74.8717,74.9115,87820.0
2020-07-16 15:10:00,75.35,75.35,75.25,75.3,125120.0,74.9015,74.9015,74.8021,74.8518,125120.0
2020-07-16 15:15:00,75.29,75.46,75.28,75.43,134020.0,74.8419,75.0109,74.832,74.9811,134020.0
2020-07-16 15:20:00,75.43,75.48,75.37,75.48,101120.0,74.9811,75.0308,74.9214,75.0308,101120.0
2020-07-16 15:25:00,75.47,75.63,75.41,75.63,202620.0,75.0208,75.1799,74.9612,75.1799,202620.0
2020-07-16 15:30:00,75.62,75.75,75.55,75.74,327180.0,75.1699,75.2992,75.1003,75.2892,327180.0
2020-07-16 15:35:00,75.73,75.82,75.71,75.81,331520.0,75.2793,75.3687,75.2594,75.3588,331520.0
2020-07-16 15:40:00,75.8,75.84,75.62,75.63,485100.0,75.3489,75.3886,75.1699,75.1799,485100.0
2020-07-16 15:45:00,75.64,75.81,75.63,75.76,441900.0,75.1898,75.3588,75.1799,75.3091,441900.0
2020-07-16 15:50:00,75.75,75.82,75.58,75.79,1068580.0,75.2992,75.3687,75.1302,75.3389,1068580.0
2020-07-16 15:55:00,75.8,75.94,75.76,75.9,1270160.0,75.3489,75.488,75.3091,75.4483,1270160.0
2020-07-17 09:30:00,76.08,76.1,75.93,76.04,1733620.0,75.6272,75.6471,75.4781,75.5874,1733620.0
2020-07-17 09:35:00,76.05,76.08,75.55,75.8,425220.0,75.5974,75.6272,75.1003,75.3489,425220.0
2020-07-17 09:40:00,75.82,76.0,75.57,75.57,329940.0,75.3687,75.5477,75.1202,75.1202,329940.0
2020-07-17 09:45:00,75.59,75.62,75.31,75.51,260440.0,75.1401,75.1699,74.8618,75.0606,260440.0
2020-07-17 09:50:00,75.55,75.59,75.47,75.48,180980.0,75.1003,75.1401,75.0208,75.0308,180980.0
2020-07-17 09:55:00,75.48,75.64,75.44,75.57,174900.0,75.0308,75.1898,74.991,75.1202,174900.0
2020-07-17 10:00:00,75.55,75.63,75.47,75.63,257280.0,75.1003,75.1799,75.0208,75.1799,257280.0
2020-07-17 10:05:00,75.64,75.8,75.62,75.73,224680.0,75.1898,75.3489,75.1699,75.2793,224680.0
2020-07-17 10:10:00,75.73,75.73,75.61,75.62,196000.0,75.2793,75.2793,75.16,75.1699,196000.0
2020-07-17 10:15:00,75.61,75.62,75.35,75.35,211500.0,75.16,75.1699,74.9015,74.9015,211500.0
2020-07-17 10:20:00,75.36,75.43,75.13,75.13,247400.0,74.9115,74.9811,74.6828,74.6828,247400.0
2020-07-17 10:25:00,75.11,75.11,74.98,75.02,411960.0,74.663,74.663,74.5337,74.5735,411960.0
2020-07-17 10:30:00,75.02,75.09,74.97,74.98,286240.0,74.5735,74.6431,74.5238,74.5337,286240.0
2020-07-17 10:35:00,74.97,75.12,74.97,75.09,124140.0,74.5238,74.6729,74.5238,74.6431,124140.0
2020-07-17 10:40:00,75.07,75.13,75.04,75.07,133420.0,74.6232,74.6828,74.5934,74.6232,133420.0
2020-07-17 10:45:00,75.05,75.13,74.99,75.09,178200.0,74.6033,74.6828,74.5437,74.6431,178200.0
2020-07-17 10:50:00,75.09,75.1,75.04,75.05,186120.0,74.6431,74.653,74.5934,74.6033,186120.0
2020-07-17 10:55:00,75.06,75.1,75.04,75.08,140960.0,74.6133,74.653,74.5934,74.6331,140960.0
2020-07-17 11:00:00,75.08,75.24,75.05,75.22,200380.0,74.6331,74.7922,74.6033,74.7723,200380.0
2020-07-17 11:05:00,75.22,75.23,75.1,75.22,143760.0,74.7723,74.7823,74.653,74.7723,143760.0
2020-07-17 11:10:00,75.24,75.28,75.19,75.19,90580.0,74.7922,74.832,74.7425,74.7425,90580.0
2020-07-17 11:15:00,75.18,75.22,75.17,75.2,111080.0,74.7325,74.7723,74.7226,74.7524,111080.0
2020-07-17 11:20:00,75.21,75.21,75.12,75.12,104540.0,74.7624,74.7624,74.6729,74.6729,104540.0
2020-07-17 11:25:00,75.13,75.19,75.13,75.19,110000.0,74.6828,74.7425,74.6828,74.7425,110000.0
2020-07-17 11:30:00,75.2,75.28,75.14,75.23,255000.0,74.7524,74.832,74.6928,74.7823,255000.0
2020-07-17 11:35:00,75.22,75.24,75.18,75.21,69080.0,74.7723,74.7922,74.7325,74.7624,69080.0
2020-07-17 11:40:00,75.19,75.22,75.02,75.05,143600.0,74.7425,74.7723,74.5735,74.6033,143600.0
2020-07-17 11:45:00,75.02,75.07,74.98,75.04,166620.0,74.5735,74.6232,74.5337,74.5934,166620.0
2020-07-17 11:50:00,75.01,75.17,74.92,75.17,192620.0,74.5636,74.7226,74.4741,74.7226,192620.0
2020-07-17 11:55:00,75.19,75.2,75.12,75.14,160640.0,74.7425,74.7524,74.6729,74.6928,160640.0
2020-07-17 12:00:00,75.16,75.16,75.04,75.05,187800.0,74.7127,74.7127,74.5934,74.6033,187800.0
2020-07-17 12:05:00,75.07,75.21,75.03,75.2,217260.0,74.6232,74.7624,74.5834,74.7524,217260.0
2020-07-17 12:10:00,75.2,75.24,75.15,75.17,350780.0,74.7524,74.7922,74.7027,74.7226,350780.0
2020-07-17 12:15:00,75.17,75.25,75.13,75.22,110000.0,74.7226,74.8021,74.6828,74.7723,110000.0
2020-07-17 12:20:00,75.24,75.26,75.15,75.25,122000.0,74.7922,74.8121,74.7027,74.8021,122000.0
2020-07-17 12:25:00,75.24,75.25,75.17,75.18,170740.0,74.7922,74.8021,74.7226,74.7325,170740.0
2020-07-17 12:30:00,75.15,75.17,75.11,75.13,124060.0,74.7027,74.7226,74.663,74.6828,124060.0
2020-07-17 12:35:00,75.13,75.17,75.11,75.15,148760.0,74.6828,74.7226,74.663,74.7027,148760.0
2020-07-17 12:40:00,75.15,75.3,75.15,75.23,109720.0,74.7027,74.8518,74.7027,74.7823,109720.0
2020-07-17 12:45:00,75.27,75.36,75.26,75.33,129060.0,74.822,74.9115,74.8121,74.8817,129060.0
2020-07-17 12:50:00,75.3,75.34,75.3,75.3,61880.0,74.8518,74.8916,74.8518,74.8518,61880.0
2020-07-17 12:55:00,75.32,75.32,75.25,75.3,70080.0,74.8717,74.8717,74.8021,74.8518,70080.0
2020-07-17 13:00:00,75.32,75.41,75.3,75.41,76040.0,74.8717,74.9612,74.8518,74.9612,76040.0
2020-07-17 13:05:00,75.46,75.55,75.45,75.55,81060.0,75.0109,75.1003,75.0009,75.1003,81060.0
2020-07-17 13:10:00,75.56,75.59,75.45,75.48,126300.0,75.1103,75.1401,75.0009,75.0308,126300.0
2020-07-17 13:15:00,75.45,75.46,75.35,75.4,239000.0,75.0009,75.0109,74.9015,74.9512,239000.0
2020-07-17 13:20:00,75.4,75.59,75.39,75.57,88340.0,74.9512,75.1401,74.9413,75.1202,88340.0
2020-07-17 13:25:00,75.58,75.59,75.48,75.55,78520.0,75.1302,75.1401,75.0308,75.1003,78520.0
2020-07-17 13:30:00,75.54,75.55,75.42,75.44,81680.0,75.0904,75.1003,74.9711,74.991,81680.0
2020-07-17 13:35:00,75.45,75.53,75.44,75.53,366980.0,75.0009,75.0805,74.991,75.0805,366980.0
2020-07-17 13:40:00,75.52,75.59,75.51,75.59,465380.0,75.0705,75.1401,75.0606,75.1401,465380.0
2020-07-17 13:45:00,75.61,75.61,75.48,75.49,103100.0,75.16,75.16,75.0308,75.0407,103100.0
2020-07-17 13:50:00,75.51,75.51,75.41,75.42,211960.0,75.0606,75.0606,74.9612,74.9711,211960.0
2020-07-17 13:55:00,75.36,75.42,75.36,75.42,212340.0,74.9115,74.9711,74.9115,74.9711,212340.0
2020-07-17 14:00:00,75.41,75.58,75.41,75.58,170200.0,74.9612,75.1302,74.9612,75.1302,170200.0
2020-07-17 14:05:00,75.57,75.71,75.56,75.71,151260.0,75.1202,75.2594,75.1103,75.2594,151260.0
2020-07-17 14:10:00,75.71,75.71,75.63,75.67,130960.0,75.2594,75.2594,75.1799,75.2196,130960.0
2020-07-17 14:15:00,75.67,75.73,75.67,75.73,132000.0,75.2196,75.2793,75.2196,75.2793,132000.0
2020-07-17 14:20:00,75.72,75.74,75.64,75.64,40520.0,75.2693,75.2892,75.1898,75.1898,40520.0
2020-07-17 14:25:00,75.64,75.7,75.63,75.67,80440.0,75.1898,75.2495,75.1799,75.2196,80440.0
2020-07-17 14:30:00,75.7,75.74,75.7,75.71,85900.0,75.2495,75.2892,75.2495,75.2594,85900.0
2020-07-17 14:35:00,75.71,75.75,75.68,75.74,100640.0,75.2594,75.2992,75.2296,75.2892,100640.0
2020-07-17 14:40:00,75.75,75.84,75.74,75.84,164320.0,75.2992,75.3886,75.2892,75.3886,164320.0
2020-07-17 14:45:00,75.85,75.9,75.83,75.88,84340.0,75.3986,75.4483,75.3787,75.4284,84340.0
2020-07-17 14:50:00,75.89,75.98,75.89,75.92,78460.0,75.4383,75.5278,75.4383,75.4681,78460.0
2020-07-17 14:55:00,75.96,76.03,75.93,75.94,213600.0,75.5079,75.5775,75.4781,75.488,213600.0
2020-07-17 15:00:00,75.94,75.96,75.77,75.87,300760.0,75.488,75.5079,75.319,75.4184,300760.0
2020-07-17 15:05:00,75.87,76.06,75.83,76.02,571080.0,75.4184,75.6073,75.3787,75.5675,571080.0
2020-07-17 15:10:00,76.05,76.06,75.96,75.96,328760.0,75.5974,75.6073,75.5079,75.5079,328760.0
2020-07-17 15:15:00,75.94,76.02,75.88,76.01,124000.0,75.488,75.5675,75.4284,75.5576,124000.0
2020-07-17 15:20:00,76.01,76.05,75.98,76.04,101060.0,75.5576,75.5974,75.5278,75.5874,101060.0
2020-07-17 15:25:00,76.03,76.06,75.96,75.96,102440.0,75.5775,75.6073,75.5079,75.5079,102440.0
2020-07-17 15:30:00,75.96,76.02,75.93,75.98,165940.0,75.5079,75.5675,75.4781,75.5278,165940.0
2020-07-17 15:35:00,76.0,76.17,76.0,76.0,255280.0,75.5477,75.7167,75.5477,75.5477,255280.0
2020-07-17 15:40:00,76.04,76.04,75.85,75.99,320540.0,75.5874,75.5874,75.3986,75.5377,320540.0
2020-07-17 15:45:00,75.99,76.0,75.79,75.8,274060.0,75.5377,75.5477,75.3389,75.3489,274060.0
2020-07-17 15:50:00,75.77,75.87,75.62,75.69,306280.0,75.319,75.4184,75.1699,75.2395,306280.0
2020-07-17 15:55:00,75.73,75.83,75.67,75.81,723440.0,75.2793,75.3787,75.2196,75.3588,723440.0
2020-07-20 09:30:00,75.76,75.78,75.38,75.43,632140.0,75.3091,75.329,74.9314,74.9811,632140.0
2020-07-20 09:35:00,75.41,75.47,75.18,75.43,428460.0,74.9612,75.0208,74.7325,74.9811,428460.0
2020-07-20 09:40:00,75.43,75.46,75.29,75.42,235560.0,74.9811,75.0109,74.8419,74.9711,235560.0
2020-07-20 09:45:00,75.45,75.85,75.38,75.77,270340.0,75.0009,75.3986,74.9314,75.319,270340.0
2020-07-20 09:50:00,75.78,76.11,75.76,76.03,238900.0,75.329,75.657,75.3091,75.5775,238900.0
2020-07-20 09:55:00,76.02,76.11,75.82,76.11,367440.0,75.5675,75.657,75.3687,75.657,367440.0
2020-07-20 10:00:00,76.14,76.42,76.1,76.37,245120.0,75.6868,75.9652,75.6471,75.9155,245120.0
2020-07-20 10:05:00,76.42,76.7,76.42,76.67,292420.0,75.9652,76.2435,75.9652,76.2137,292420.0
2020-07-20 10:10:00,76.67,76.67,76.54,76.63,154780.0,76.2137,76.2137,76.0845,76.1739,154780.0
2020-07-20 10:15:00,76.65,76.73,76.63,76.72,133220.0,76.1938,76.2733,76.1739,76.2634,133220.0
2020-07-20 10:20:00,76.74,77.2,76.72,77.2,619580.0,76.2833,76.7405,76.2634,76.7405,619580.0
2020-07-20 10:25:00,77.2,77.39,77.1,77.38,558420.0,76.7405,76.9294,76.6411,76.9195,558420.0
2020-07-20 10:30:00,77.36,77.47,77.29,77.33,424680.0,76.8996,77.0089,76.83,76.8698,424680.0
2020-07-20 10:35:00,77.36,77.48,77.29,77.41,463800.0,76.8996,77.0189,76.83,76.9493,463800.0
2020-07-20 10:40:00,77.37,77.53,77.33,77.36,327960.0,76.9095,77.0686,76.8698,76.8996,327960.0
2020-07-20 10:45:00,77.32,77.46,77.29,77.46,224880.0,76.8598,76.999,76.83,76.999,224880.0
2020-07-20 10:50:00,77.45,77.55,77.32,77.52,276960.0,76.989,77.0884,76.8598,77.0586,276960.0
2020-07-20 10:55:00,77.54,77.62,77.49,77.52,202140.0,77.0785,77.158,77.0288,77.0586,202140.0
2020-07-20 11:00:00,77.51,77.58,77.28,77.3,238840.0,77.0487,77.1183,76.82,76.8399,238840.0
2020-07-20 11:05:00,77.29,77.4,77.29,77.33,96960.0,76.83,76.9393,76.83,76.8698,96960.0
2020-07-20 11:10:00,77.3,77.6,77.29,77.46,128640.0,76.8399,77.1381,76.83,76.999,128640.0
2020-07-20 11:15:00,77.5,77.66,77.49,77.65,106360.0,77.0387,77.1978,77.0288,77.1878,106360.0
2020-07-20 11:20:00,77.66,77.72,77.58,77.72,179220.0,77.1978,77.2574,77.1183,77.2574,179220.0
2020-07-20 11:25:00,77.71,77.84,77.71,77.82,160300.0,77.2475,77.3767,77.2475,77.3568,160300.0
2020-07-20 11:30:00,77.86,77.98,77.82,77.96,265040.0,77.3966,77.5159,77.3568,77.496,265040.0
2020-07-20 11:35:00,77.96,78.12,77.95,78.08,417840.0,77.496,77.655,77.4861,77.6153,417840.0
2020-07-20 11:40:00,78.1,78.1,77.82,77.86,285980.0,77.6352,77.6352,77.3568,77.3966,285980.0
2020-07-20 11:45:00,77.9,77.98,77.88,77.91,118460.0,77.4364,77.5159,77.4165,77.4463,118460.0
2020-07-20 11:50:00,77.91,77.94,77.77,77.77,108480.0,77.4463,77.4761,77.3071,77.3071,108480.0
2020-07-20 11:55:00,77.79,77.84,77.72,77.8,158800.0,77.327,77.3767,77.2574,77.337,158800.0
2020-07-20 12:00:00,77.8,77.81,77.6,77.69,137480.0,77.337,77.3469,77.1381,77.2276,137480.0
2020-07-20 12:05:00,77.72,77.81,77.71,77.81,97540.0,77.2574,77.3469,77.2475,77.3469,97540.0
2020-07-20 12:10:00,77.81,77.88,77.8,77.88,92460.0,77.3469,77.4165,77.337,77.4165,92460.0
2020-07-20 12:15:00,77.86,77.95,77.85,77.95,97140.0,77.3966,77.4861,77.3867,77.4861,97140.0
2020-07-20 12:20:00,77.91,77.91,77.78,77.82,110640.0,77.4463,77.4463,77.3171,77.3568,110640.0
2020-07-20 12:25:00,77.75,77.77,77.72,77.72,59440.0,77.2873,77.3071,77.2574,77.2574,59440.0
2020-07-20 12:30:00,77.7,77.72,77.51,77.53,172120.0,77.2375,77.2574,77.0487,77.0686,172120.0
2020-07-20 12:35:00,77.55,77.57,77.44,77.48,129520.0,77.0884,77.1083,76.9791,77.0189,129520.0
2020-07-20 12:40:00,77.48,77.58,77.48,77.56,68020.0,77.0189,77.1183,77.0189,77.0984,68020.0
2020-07-20 12:45:00,77.58,77.6,77.46,77.48,80780.0,77.1183,77.1381,76.999,77.0189,80780.0
2020-07-20 12:50:00,77.44,77.5,77.43,77.5,107200.0,76.9791,77.0387,76.9692,77.0387,107200.0
2020-07-20 12:55:00,77.49,77.6,77.49,77.6,88300.0,77.0288,77.1381,77.0288,77.1381,88300.0
2020-07-20 13:00:00,77.64,77.74,77.64,77.7,78960.0,77.1779,77.2773,77.1779,77.2375,78960.0
2020-07-20 13:05:00,77.72,77.79,77.7,77.79,220140.0,77.2574,77.327,77.2375,77.327,220140.0
2020-07-20 13:10:00,77.8,77.87,77.78,77.84,134100.0,77.337,77.4065,77.3171,77.3767,134100.0
2020-07-20 13:15:00,77.86,77.89,77.84,77.87,74040.0,77.3966,77.4264,77.3767,77.4065,74040.0
2020-07-20 13:20:00,77.87,77.92,77.87,77.89,115200.0,77.4065,77.4562,77.4065,77.4264,115200.0
2020-07-20 13:25:00,77.89,77.89,77.75,77.8,154140.0,77.4264,77.4264,77.2873,77.337,154140.0
2020-07-20 13:30:00,77.79,77.83,77.65,77.7,128820.0,77.327,77.3668,77.1878,77.2375,128820.0
2020-07-20 13:35:00,77.66,77.68,77.6,77.6,70820.0,77.1978,77.2177,77.1381,77.1381,70820.0
2020-07-20 13:40:00,77.61,77.69,77.58,77.65,106580.0,77.1481,77.2276,77.1183,77.1878,106580.0
2020-07-20 13:45:00,77.65,77.71,77.63,77.66,130800.0,77.1878,77.2475,77.168,77.1978,130800.0
2020-07-20 13:50:00,77.66,77.76,77.66,77.73,135860.0,77.1978,77.2972,77.1978,77.2674,135860.0
2020-07-20 13:55:00,77.72,77.81,77.71,77.76,52320.0,77.2574,77.3469,77.2475,77.2972,52320.0
2020-07-20 14:00:00,77.81,77.81,77.71,77.75,90280.0,77.3469,77.3469,77.2475,77.2873,90280.0
2020-07-20 14:05:00,77.77,77.78,77.73,77.77,95760.0,77.3071,77.3171,77.2674,77.3071,95760.0
2020-07-20 14:10:00,77.75,77.81,77.71,77.79,61800.0,77.2873,77.3469,77.2475,77.327,61800.0
2020-07-20 14:15:00,77.83,77.86,77.79,77.85,56740.0,77.3668,77.3966,77.327,77.3867,56740.0
2020-07-20 14:20:00,77.86,77.91,77.86,77.86,114500.0,77.3966,77.4463,77.3966,77.3966,114500.0
2020-07-20 14:25:00,77.88,77.89,77.84,77.89,77580.0,77.4165,77.4264,77.3767,77.4264,77580.0
2020-07-20 14:30:00,77.92,77.98,77.86,77.92,69180.0,77.4562,77.5159,77.3966,77.4562,69180.0
2020-07-20 14:35:00,77.95,77.95,77.82,77.86,176520.0,77.4861,77.4861,77.3568,77.3966,176520.0
2020-07-20 14:40:00,77.9,77.9,77.81,77.87,68000.0,77.4364,77.4364,77.3469,77.4065,68000.0
2020-07-20 14:45:00,77.87,77.97,77.86,77.95,224280.0,77.4065,77.5059,77.3966,77.4861,224280.0
2020-07-20 14:50:00,77.96,77.98,77.94,77.96,69660.0,77.496,77.5159,77.4761,77.496,69660.0
2020-07-20 14:55:00,77.95,78.01,77.95,77.95,98140.0,77.4861,77.5457,77.4861,77.4861,98140.0
2020-07-20 15:00:00,77.94,77.94,77.89,77.92,87940.0,77.4761,77.4761,77.4264,77.4562,87940.0
2020-07-20 15:05:00,77.93,77.98,77.93,77.98,96160.0,77.4662,77.5159,77.4662,77.5159,96160.0
2020-07-20 15:10:00,77.99,78.02,77.85,77.86,180240.0,77.5258,77.5556,77.3867,77.3966,180240.0
2020-07-20 15:15:00,77.85,78.0,77.8,78.0,233780.0,77.3867,77.5358,77.337,77.5358,233780.0
2020-07-20 15:20:00,78.02,78.09,77.96,78.05,185600.0,77.5556,77.6252,77.496,77.5855,185600.0
2020-07-20 15:25:00,78.05,78.12,78.02,78.1,230900.0,77.5855,77.655,77.5556,77.6352,230900.0
2020-07-20 15:30:00,78.09,78.31,78.09,78.31,224660.0,77.6252,77.8439,77.6252,77.8439,224660.0
2020-07-20 15:35:00,78.32,78.39,78.22,78.31,374820.0,77.8539,77.9234,77.7545,77.8439,374820.0
2020-07-20 15:40:00,78.32,78.35,78.24,78.27,229860.0,77.8539,77.8837,77.7743,77.8042,229860.0
2020-07-20 15:45:00,78.28,78.5,78.28,78.45,216060.0,77.8141,78.0328,77.8141,77.9831,216060.0
2020-07-20 15:50:00,78.46,78.51,78.4,78.5,416220.0,77.993,78.0427,77.9334,78.0328,416220.0
2020-07-20 15:55:00,78.48,78.49,78.22,78.24,643160.0,78.0129,78.0228,77.7545,77.7743,643160.0
2020-07-21 09:30:00,79.35,79.35,78.73,79.04,902900.0,78.8777,78.8777,78.2614,78.5696,902900.0
2020-07-21 09:35:00,79.04,79.05,78.29,78.39,697380.0,78.5696,78.5795,77.824,77.9234,697380.0
2020-07-21 09:40:00,78.36,78.45,78.25,78.35,387380.0,77.8936,77.9831,77.7843,77.8837,387380.0
2020-07-21 09:45:00,78.34,78.56,78.31,78.48,280380.0,77.8737,78.0924,77.8439,78.0129,280380.0
2020-07-21 09:50:00,78.48,78.69,78.43,78.67,309120.0,78.0129,78.2217,77.9632,78.2018,309120.0
2020-07-21 09:55:00,78.64,78.9,78.64,78.82,308380.0,78.172,78.4304,78.172,78.3509,308380.0
2020-07-21 10:00:00,78.81,78.84,78.66,78.83,319120.0,78.3409,78.3708,78.1918,78.3608,319120.0
2020-07-21 10:05:00,78.84,78.92,78.72,78.74,141800.0,78.3708,78.4503,78.2515,78.2714,141800.0
2020-07-21 10:10:00,78.69,78.69,78.4,78.42,165060.0,78.2217,78.2217,77.9334,77.9533,165060.0
2020-07-21 10:15:00,78.49,78.63,78.36,78.51,151340.0,78.0228,78.162,77.8936,78.0427,151340.0
2020-07-21 10:20:00,78.54,78.72,78.45,78.49,231980.0,78.0725,78.2515,77.9831,78.0228,231980.0
2020-07-21 10:25:00,78.48,78.48,78.01,78.21,291100.0,78.0129,78.0129,77.5457,77.7445,291100.0
2020-07-21 10:30:00,78.18,78.31,78.15,78.22,121620.0,77.7147,77.8439,77.6849,77.7545,121620.0
2020-07-21 10:35:00,78.25,78.36,78.14,78.28,145340.0,77.7843,77.8936,77.6749,77.8141,145340.0
2020-07-21 10:40:00,78.32,78.38,78.18,78.24,63600.0,77.8539,77.9135,77.7147,77.7743,63600.0
2020-07-21 10:45:00,78.19,78.45,78.19,78.42,113000.0,77.7246,77.9831,77.7246,77.9533,113000.0
2020-07-21 10:50:00,78.42,78.64,78.37,78.64,118680.0,77.9533,78.172,77.9036,78.172,118680.0
2020-07-21 10:55:00,78.59,78.71,78.45,78.5,239040.0,78.1223,78.2415,77.9831,78.0328,239040.0
2020-07-21 11:00:00,78.48,78.6,78.46,78.51,268640.0,78.0129,78.1322,77.993,78.0427,268640.0
2020-07-21 11:05:00,78.51,78.61,78.35,78.35,119640.0,78.0427,78.1421,77.8837,77.8837,119640.0
2020-07-21 11:10:00,78.36,78.41,78.11,78.34,136560.0,77.8936,77.9433,77.6451,77.8737,136560.0
2020-07-21 11:15:00,78.33,78.5,78.33,78.39,224960.0,77.8638,78.0328,77.8638,77.9234,224960.0
2020-07-21 11:20:00,78.41,78.51,78.34,78.47,102000.0,77.9433,78.0427,77.8737,78.003,102000.0
2020-07-21 11:25:00,78.48,78.52,78.35,78.38,114520.0,78.0129,78.0527,77.8837,77.9135,114520.0
2020-07-21 11:30:00,78.41,78.52,78.41,78.5,110220.0,77.9433,78.0527,77.9433,78.0328,110220.0
2020-07-21 11:35:00,78.52,78.54,78.46,78.49,110000.0,78.0527,78.0725,77.993,78.0228,110000.0
2020-07-21 11:40:00,78.52,78.54,78.41,78.46,132040.0,78.0527,78.0725,77.9433,77.993,132040.0
2020-07-21 11:45:00,78.45,78.48,78.26,78.29,152520.0,77.9831,78.0129,77.7942,77.824,152520.0
2020-07-21 11:50:00,78.32,78.33,78.15,78.19,109660.0,77.8539,77.8638,77.6849,77.7246,109660.0
2020-07-21 11:55:00,78.17,78.38,78.16,78.28,84620.0,77.7048,77.9135,77.6948,77.8141,84620.0
2020-07-21 12:00:00,78.29,78.31,78.15,78.25,124540.0,77.824,77.8439,77.6849,77.7843,124540.0
2020-07-21 12:05:00,78.2,78.28,78.18,78.21,167420.0,77.7346,77.8141,77.7147,77.7445,167420.0
2020-07-21 12:10:00,78.24,78.32,78.23,78.32,125300.0,77.7743,77.8539,77.7644,77.8539,125300.0
2020-07-21 12:15:00,78.29,78.35,78.18,78.19,101060.0,77.824,77.8837,77.7147,77.7246,101060.0
2020-07-21 12:20:00,78.17,78.27,78.13,78.19,74260.0,77.7048,77.8042,77.665,77.7246,74260.0
2020-07-21 12:25:00,78.24,78.27,78.19,78.24,59740.0,77.7743,77.8042,77.7246,77.7743,59740.0
2020-07-21 12:30:00,78.24,78.28,78.21,78.28,74000.0,77.7743,77.8141,77.7445,77.8141,74000.0
2020-07-21 12:35:00,78.24,78.24,78.13,78.16,134680.0,77.7743,77.7743,77.665,77.6948,134680.0
2020-07-21 12:40:00,78.2,78.33,78.05,78.29,136120.0,77.7346,77.8638,77.5855,77.824,136120.0
2020-07-21 12:45:00,78.33,78.35,78.22,78.22,89480.0,77.8638,77.8837,77.7545,77.7545,89480.0
2020-07-21 12:50:00,78.24,78.3,78.22,78.22,144600.0,77.7743,77.834,77.7545,77.7545,144600.0
2020-07-21 12:55:00,78.26,78.36,78.26,78.34,74400.0,77.7942,77.8936,77.7942,77.8737,74400.0
2020-07-21 13:00:00,78.34,78.36,78.28,78.3,81340.0,77.8737,77.8936,77.8141,77.834,81340.0
2020-07-21 13:05:00,78.3,78.37,78.3,78.34,56800.0,77.834,77.9036,77.834,77.8737,56800.0
2020-07-21 13:10:00,78.33,78.4,78.32,78.32,79560.0,77.8638,77.9334,77.8539,77.8539,79560.0
2020-07-21 13:15:00,78.31,78.39,78.26,78.36,113240.0,77.8439,77.9234,77.7942,77.8936,113240.0
2020-07-21 13:20:00,78.36,78.44,78.29,78.34,65800.0,77.8936,77.9731,77.824,77.8737,65800.0
2020-07-21 13:25:00,78.39,78.58,78.35,78.57,57400.0,77.9234,78.1123,77.8837,78.1024,57400.0
2020-07-21 13:30:00,78.52,78.64,78.52,78.6,189220.0,78.0527,78.172,78.0527,78.1322,189220.0
2020-07-21 13:35:00,78.6,78.62,78.46,78.51,102620.0,78.1322,78.1521,77.993,78.0427,102620.0
2020-07-21 13:40:00,78.54,78.57,78.41,78.44,136460.0,78.0725,78.1024,77.9433,77.9731,136460.0
2020-07-21 13:45:00,78.45,78.59,78.43,78.59,60340.0,77.9831,78.1223,77.9632,78.1223,60340.0
2020-07-21 13:50:00,78.58,78.79,78.57,78.79,174680.0,78.1123,78.3211,78.1024,78.3211,174680.0
2020-07-21 13:55:00,78.74,78.78,78.68,78.74,165880.0,78.2714,78.3111,78.2117,78.2714,165880.0
2020-07-21 14:00:00,78.77,78.88,78.75,78.79,204920.0,78.3012,78.4105,78.2813,78.3211,204920.0
2020-07-21 14:05:00,78.81,79.04,78.76,79.0,192500.0,78.3409,78.5696,78.2912,78.5298,192500.0
2020-07-21 14:10:00,79.04,79.04,78.91,78.96,116060.0,78.5696,78.5696,78.4403,78.4901,116060.0
2020-07-21 14:15:00,78.93,79.02,78.85,78.85,162360.0,78.4602,78.5497,78.3807,78.3807,162360.0
2020-07-21 14:20:00,78.82,78.93,78.79,78.88,144740.0,78.3509,78.4602,78.3211,78.4105,144740.0
2020-07-21 14:25:00,78.89,78.89,78.82,78.83,91800.0,78.4205,78.4205,78.3509,78.3608,91800.0
2020-07-21 14:30:00,78.82,78.83,78.69,78.7,156180.0,78.3509,78.3608,78.2217,78.2316,156180.0
2020-07-21 14:35:00,78.71,78.73,78.56,78.63,171100.0,78.2415,78.2614,78.0924,78.162,171100.0
2020-07-21 14:40:00,78.63,78.7,78.58,78.67,121000.0,78.162,78.2316,78.1123,78.2018,121000.0
2020-07-21 14:45:00,78.68,78.74,78.62,78.73,72540.0,78.2117,78.2714,78.1521,78.2614,72540.0
2020-07-21 14:50:00,78.7,78.85,78.68,78.85,98040.0,78.2316,78.3807,78.2117,78.3807,98040.0
2020-07-21 14:55:00,78.81,78.81,78.66,78.66,115920.0,78.3409,78.3409,78.1918,78.1918,115920.0
2020-07-21 15:00:00,78.7,78.84,78.65,78.82,114480.0,78.2316,78.3708,78.1819,78.3509,114480.0
2020-07-21 15:05:00,78.78,78.79,78.58,78.58,164740.0,78.3111,78.3211,78.1123,78.1123,164740.0
2020-07-21 15:10:00,78.59,78.59,78.29,78.44,115300.0,78.1223,78.1223,77.824,77.9731,115300.0
2020-07-21 15:15:00,78.41,78.42,78.17,78.22,159360.0,77.9433,77.9533,77.7048,77.7545,159360.0
2020-07-21 15:20:00,78.19,78.27,78.1,78.14,150540.0,77.7246,77.8042,77.6352,77.6749,150540.0
2020-07-21 15:25:00,78.15,78.31,78.11,78.15,90900.0,77.6849,77.8439,77.6451,77.6849,90900.0
2020-07-21 15:30:00,78.18,78.25,78.1,78.1,161200.0,77.7147,77.7843,77.6352,77.6352,161200.0
2020-07-21 15:35:00,78.13,78.17,78.01,78.13,185600.0,77.665,77.7048,77.5457,77.665,185600.0
2020-07-21 15:40:00,78.09,78.19,78.05,78.17,146460.0,77.6252,77.7246,77.5855,77.7048,146460.0
2020-07-21 15:45:00,78.18,78.25,78.16,78.16,120240.0,77.7147,77.7843,77.6948,77.6948,120240.0
2020-07-21 15:50:00,78.09,78.09,77.76,77.89,349400.0,77.6252,77.6252,77.2972,77.4264,349400.0
2020-07-21 15:55:00,77.84,77.93,77.71,77.93,615760.0,77.3767,77.4662,77.2475,77.4662,615760.0
2020-07-22 09:30:00,77.9,78.25,77.82,77.97,478640.0,77.4364,77.7843,77.3568,77.5059,478640.0
2020-07-22 09:35:00,78.03,78.08,77.79,77.87,140340.0,77.5656,77.6153,77.327,77.4065,140340.0
2020-07-22 09:40:00,77.92,78.0,77.71,77.72,198680.0,77.4562,77.5358,77.2475,77.2574,198680.0
2020-07-22 09:45:00,77.72,77.82,77.64,77.82,131620.0,77.2574,77.3568,77.1779,77.3568,131620.0
2020-07-22 09:50:00,77.86,78.14,77.86,78.1,130920.0,77.3966,77.6749,77.3966,77.6352,130920.0
2020-07-22 09:55:00,78.1,78.15,77.98,78.07,193600.0,77.6352,77.6849,77.5159,77.6053,193600.0
2020-07-22 10:00:00,78.11,78.25,78.11,78.23,140620.0,77.6451,77.7843,77.6451,77.7644,140620.0
2020-07-22 10:05:00,78.2,78.2,77.95,78.03,122380.0,77.7346,77.7346,77.4861,77.5656,122380.0
2020-07-22 10:10:00,78.05,78.17,78.01,78.15,94000.0,77.5855,77.7048,77.5457,77.6849,94000.0
2020-07-22 10:15:00,78.16,78.2,78.1,78.17,117980.0,77.6948,77.7346,77.6352,77.7048,117980.0
2020-07-22 10:20:00,78.17,78.2,78.04,78.07,66000.0,77.7048,77.7346,77.5755,77.6053,66000.0
2020-07-22 10:25:00,78.05,78.13,77.87,77.88,131700.0,77.5855,77.665,77.4065,77.4165,131700.0
2020-07-22 10:30:00,77.87,78.0,77.76,77.93,308640.0,77.4065,77.5358,77.2972,77.4662,308640.0
2020-07-22 10:35:00,77.96,78.05,77.96,78.03,109880.0,77.496,77.5855,77.496,77.5656,109880.0
2020-07-22 10:40:00,78.01,78.02,77.89,77.95,62000.0,77.5457,77.5556,77.4264,77.4861,62000.0
2020-07-22 10:45:00,77.96,77.96,77.64,77.69,173080.0,77.496,77.496,77.1779,77.2276,173080.0
2020-07-22 10:50:00,77.66,77.78,77.5,77.52,175680.0,77.1978,77.3171,77.0387,77.0586,175680.0
2020-07-22 10:55:00,77.53,77.66,77.5,77.59,274480.0,77.0686,77.1978,77.0387,77.1282,274480.0
2020-07-22 11:00:00,77.61,77.78,77.61,77.78,162120.0,77.1481,77.3171,77.1481,77.3171,162120.0
2020-07-22 11:05:00,77.78,77.8,77.57,77.65,93180.0,77.3171,77.337,77.1083,77.1878,93180.0
2020-07-22 11:10:00,77.63,77.67,77.39,77.39,70880.0,77.168,77.2077,76.9294,76.9294,70880.0
2020-07-22 11:15:00,77.33,77.54,77.3,77.5,94640.0,76.8698,77.0785,76.8399,77.0387,94640.0
2020-07-22 11:20:00,77.46,77.61,77.43,77.61,78780.0,76.999,77.1481,76.9692,77.1481,78780.0
2020-07-22 11:25:00,77.69,77.82,77.68,77.82,72860.0,77.2276,77.3568,77.2177,77.3568,72860.0
2020-07-22 11:30:00,77.86,77.91,77.79,77.87,135540.0,77.3966,77.4463,77.327,77.4065,135540.0
2020-07-22 11:35:00,77.9,77.96,77.86,77.95,100560.0,77.4364,77.496,77.3966,77.4861,100560.0
2020-07-22 11:40:00,77.99,78.07,77.96,78.07,88300.0,77.5258,77.6053,77.496,77.6053,88300.0
2020-07-22 11:45:00,78.08,78.1,77.94,77.94,133200.0,77.6153,77.6352,77.4761,77.4761,133200.0
2020-07-22 11:50:00,77.91,77.96,77.91,77.96,62000.0,77.4463,77.496,77.4463,77.496,62000.0
2020-07-22 11:55:00,77.94,78.06,77.94,78.03,99700.0,77.4761,77.5954,77.4761,77.5656,99700.0
2020-07-22 12:00:00,78.05,78.09,77.87,77.89,154900.0,77.5855,77.6252,77.4065,77.4264,154900.0
2020-07-22 12:05:00,77.85,78.0,77.85,78.0,60740.0,77.3867,77.5358,77.3867,77.5358,60740.0
2020-07-22 12:10:00,78.0,78.16,78.0,78.08,119160.0,77.5358,77.6948,77.5358,77.6153,119160.0
2020-07-22 12:15:00,78.13,78.22,78.13,78.17,51960.0,77.665,77.7545,77.665,77.7048,51960.0
2020-07-22 12:20:00,78.15,78.15,78.1,78.1,28000.0,77.6849,77.6849,77.6352,77.6352,28000.0
2020-07-22 12:25:00,78.08,78.13,78.08,78.1,102500.0,77.6153,77.665,77.6153,77.6352,102500.0
2020-07-22 12:30:00,78.1,78.14,78.09,78.11,72000.0,77.6352,77.6749,77.6252,77.6451,72000.0
2020-07-22 12:35:00,78.1,78.13,78.09,78.13,46760.0,77.6352,77.665,77.6252,77.665,46760.0
2020-07-22 12:40:00,78.11,78.14,78.06,78.13,66240.0,77.6451,77.6749,77.5954,77.665,66240.0
2020-07-22 12:45:00,78.11,78.15,78.11,78.14,123560.0,77.6451,77.6849,77.6451,77.6749,123560.0
2020-07-22 12:50:00,78.1,78.13,77.97,78.02,65300.0,77.6352,77.665,77.5059,77.5556,65300.0
2020-07-22 12:55:00,78.0,78.03,77.98,77.99,42000.0,77.5358,77.5656,77.5159,77.5258,42000.0
2020-07-22 13:00:00,78.01,78.03,77.96,78.0,91640.0,77.5457,77.5656,77.496,77.5358,91640.0
2020-07-22 13:05:00,78.0,78.05,77.99,78.0,50000.0,77.5358,77.5855,77.5258,77.5358,50000.0
2020-07-22 13:10:00,77.99,78.08,77.99,78.04,68680.0,77.5258,77.6153,77.5258,77.5755,68680.0
2020-07-22 13:15:00,78.06,78.14,78.04,78.12,134520.0,77.5954,77.6749,77.5755,77.655,134520.0
2020-07-22 13:20:00,78.13,78.17,78.12,78.14,36020.0,77.665,77.7048,77.655,77.6749,36020.0
2020-07-22 13:25:00,78.09,78.09,77.98,78.02,110600.0,77.6252,77.6252,77.5159,77.5556,110600.0
2020-07-22 13:30:00,78.03,78.03,77.9,77.9,43420.0,77.5656,77.5656,77.4364,77.4364,43420.0
2020-07-22 13:35:00,77.89,77.89,77.82,77.82,64000.0,77.4264,77.4264,77.3568,77.3568,64000.0
2020-07-22 13:40:00,77.84,77.85,77.77,77.82,84000.0,77.3767,77.3867,77.3071,77.3568,84000.0
2020-07-22 13:45:00,77.78,77.78,77.61,77.65,116040.0,77.3171,77.3171,77.1481,77.1878,116040.0
2020-07-22 13:50:00,77.65,77.65,77.53,77.57,91200.0,77.1878,77.1878,77.0686,77.1083,91200.0
2020-07-22 13:55:00,77.57,77.6,77.51,77.51,129740.0,77.1083,77.1381,77.0487,77.0487,129740.0
2020-07-22 14:00:00,77.57,77.74,77.57,77.7,68280.0,77.1083,77.2773,77.1083,77.2375,68280.0
2020-07-22 14:05:00,77.73,77.73,77.63,77.63,66480.0,77.2674,77.2674,77.168,77.168,66480.0
2020-07-22 14:10:00,77.64,77.67,77.61,77.64,46900.0,77.1779,77.2077,77.1481,77.1779,46900.0
2020-07-22 14:15:00,77.62,77.7,77.62,77.7,22000.0,77.158,77.2375,77.158,77.2375,22000.0
2020-07-22 14:20:00,77.73,77.73,77.61,77.64,91680.0,77.2674,77.2674,77.1481,77.1779,91680.0
2020-07-22 14:25:00,77.64,77.74,77.62,77.71,141760.0,77.1779,77.2773,77.158,77.2475,141760.0
2020-07-22 14:30:00,77.71,77.81,77.66,77.76,137800.0,77.2475,77.3469,77.1978,77.2972,137800.0
2020-07-22 14:35:00,77.78,77.89,77.78,77.85,50900.0,77.3171,77.4264,77.3171,77.3867,50900.0
2020-07-22 14:40:00,77.9,77.92,77.82,77.85,99980.0,77.4364,77.4562,77.3568,77.3867,99980.0
2020-07-22 14:45:00,77.86,77.88,77.82,77.87,82980.0,77.3966,77.4165,77.3568,77.4065,82980.0
2020-07-22 14:50:00,77.88,77.9,77.86,77.9,48000.0,77.4165,77.4364,77.3966,77.4364,48000.0
2020-07-22 14:55:00,77.88,77.88,77.8,77.8,95960.0,77.4165,77.4165,77.337,77.337,95960.0
2020-07-22 15:00:00,77.81,77.9,77.8,77.85,88500.0,77.3469,77.4364,77.337,77.3867,88500.0
2020-07-22 15:05:00,77.83,77.87,77.8,77.87,65320.0,77.3668,77.4065,77.337,77.4065,65320.0
2020-07-22 15:10:00,77.88,78.17,77.84,78.08,150960.0,77.4165,77.7048,77.3767,77.6153,150960.0
2020-07-22 15:15:00,78.03,78.14,78.03,78.04,85460.0,77.5656,77.6749,77.5656,77.5755,85460.0
2020-07-22 15:20:00,78.04,78.1,77.99,78.01,114340.0,77.5755,77.6352,77.5258,77.5457,114340.0
2020-07-22 15:25:00,78.03,78.05,77.87,77.88,118520.0,77.5656,77.5855,77.4065,77.4165,118520.0
2020-07-22 15:30:00,77.88,77.98,77.87,77.91,86940.0,77.4165,77.5159,77.4065,77.4463,86940.0
2020-07-22 15:35:00,77.92,78.14,77.92,78.13,188280.0,77.4562,77.6749,77.4562,77.665,188280.0
2020-07-22 15:40:00,78.13,78.22,78.12,78.21,250880.0,77.665,77.7545,77.655,77.7445,250880.0
2020-07-22 15:45:00,78.18,78.34,78.17,78.34,244920.0,77.7147,77.8737,77.7048,77.8737,244920.0
2020-07-22 15:50:00,78.48,78.5,78.28,78.41,304460.0,78.0129,78.0328,77.8141,77.9433,304460.0
2020-07-22 15:55:00,78.42,78.47,78.38,78.39,523220.0,77.9533,78.003,77.9135,77.9234,523220.0
2020-07-23 09:30:00,78.53,78.53,77.95,78.03,589280.0,78.0626,78.0626,77.4861,77.5656,589280.0
2020-07-23 09:35:00,78.03,78.21,78.03,78.19,256680.0,77.5656,77.7445,77.5656,77.7246,256680.0
2020-07-23 09:40:00,78.24,78.33,78.19,78.32,180400.0,77.7743,77.8638,77.7246,77.8539,180400.0
2020-07-23 09:45:00,78.34,78.47,78.32,78.43,140960.0,77.8737,78.003,77.8539,77.9632,140960.0
2020-07-23 09:50:00,78.46,78.59,78.33,78.57,301960.0,77.993,78.1223,77.8638,78.1024,301960.0
2020-07-23 09:55:00,78.52,78.54,78.31,78.39,123780.0,78.0527,78.0725,77.8439,77.9234,123780.0
2020-07-23 10:00:00,78.41,78.42,78.21,78.26,143240.0,77.9433,77.9533,77.7445,77.7942,143240.0
2020-07-23 10:05:00,78.21,78.26,78.11,78.18,136820.0,77.7445,77.7942,77.6451,77.7147,136820.0
2020-07-23 10:10:00,78.15,78.19,77.91,77.91,172880.0,77.6849,77.7246,77.4463,77.4463,172880.0
2020-07-23 10:15:00,77.96,78.02,77.72,77.76,161900.0,77.496,77.5556,77.2574,77.2972,161900.0
2020-07-23 10:20:00,77.77,77.85,77.64,77.73,209600.0,77.3071,77.3867,77.1779,77.2674,209600.0
2020-07-23 10:25:00,77.78,78.03,77.78,77.98,176520.0,77.3171,77.5656,77.3171,77.5159,176520.0
2020-07-23 10:30:00,77.98,78.06,77.92,77.96,95480.0,77.5159,77.5954,77.4562,77.496,95480.0
2020-07-23 10:35:00,78.0,78.17,78.0,78.04,138760.0,77.5358,77.7048,77.5358,77.5755,138760.0
2020-07-23 10:40:00,78.05,78.13,78.01,78.06,66800.0,77.5855,77.665,77.5457,77.5954,66800.0
2020-07-23 10:45:00,78.1,78.1,77.91,78.09,107380.0,77.6352,77.6352,77.4463,77.6252,107380.0
2020-07-23 10:50:00,78.02,78.11,77.91,77.91,183280.0,77.5556,77.6451,77.4463,77.4463,183280.0
2020-07-23 10:55:00,77.95,77.96,77.88,77.88,80560.0,77.4861,77.496,77.4165,77.4165,80560.0
2020-07-23 11:00:00,77.9,77.99,77.71,77.71,203260.0,77.4364,77.5258,77.2475,77.2475,203260.0
2020-07-23 11:05:00,77.74,77.84,77.64,77.77,148820.0,77.2773,77.3767,77.1779,77.3071,148820.0
2020-07-23 11:10:00,77.8,77.94,77.8,77.94,19880.0,77.337,77.4761,77.337,77.4761,19880.0
2020-07-23 11:15:00,77.88,77.91,77.82,77.86,90460.0,77.4165,77.4463,77.3568,77.3966,90460.0
2020-07-23 11:20:00,77.88,77.91,77.72,77.72,202640.0,77.4165,77.4463,77.2574,77.2574,202640.0
2020-07-23 11:25:00,77.73,77.83,77.67,77.7,177100.0,77.2674,77.3668,77.2077,77.2375,177100.0
2020-07-23 11:30:00,77.7,77.8,77.64,77.69,204980.0,77.2375,77.337,77.1779,77.2276,204980.0
2020-07-23 11:35:00,77.67,77.75,77.63,77.72,144520.0,77.2077,77.2873,77.168,77.2574,144520.0
2020-07-23 11:40:00,77.71,77.75,77.62,77.62,73960.0,77.2475,77.2873,77.158,77.158,73960.0
2020-07-23 11:45:00,77.64,77.65,77.45,77.51,233400.0,77.1779,77.1878,76.989,77.0487,233400.0
2020-07-23 11:50:00,77.51,77.51,77.41,77.42,229320.0,77.0487,77.0487,76.9493,76.9592,229320.0
2020-07-23 11:55:00,77.43,77.52,77.41,77.42,195940.0,76.9692,77.0586,76.9493,76.9592,195940.0
2020-07-23 12:00:00,77.42,77.43,77.18,77.2,211800.0,76.9592,76.9692,76.7206,76.7405,211800.0
2020-07-23 12:05:00,77.18,77.22,76.98,77.0,339260.0,76.7206,76.7604,76.5218,76.5417,339260.0
2020-07-23 12:10:00,76.95,76.99,76.81,76.87,323260.0,76.492,76.5318,76.3528,76.4125,323260.0
2020-07-23 12:15:00,76.89,76.89,76.7,76.73,182380.0,76.4324,76.4324,76.2435,76.2733,182380.0
2020-07-23 12:20:00,76.76,76.91,76.69,76.69,133460.0,76.3031,76.4523,76.2336,76.2336,133460.0
2020-07-23 12:25:00,76.68,76.76,76.58,76.62,208960.0,76.2236,76.3031,76.1242,76.164,208960.0
2020-07-23 12:30:00,76.64,76.72,76.5,76.5,103800.0,76.1839,76.2634,76.0447,76.0447,103800.0
2020-07-23 12:35:00,76.47,76.53,76.37,76.52,228480.0,76.0149,76.0745,75.9155,76.0646,228480.0
2020-07-23 12:40:00,76.47,76.59,76.42,76.42,257400.0,76.0149,76.1342,75.9652,75.9652,257400.0
2020-07-23 12:45:00,76.44,76.53,76.43,76.46,252860.0,75.985,76.0745,75.9751,76.0049,252860.0
2020-07-23 12:50:00,76.45,76.49,76.2,76.22,153120.0,75.995,76.0348,75.7465,75.7664,153120.0
2020-07-23 12:55:00,76.24,76.46,76.19,76.44,175000.0,75.7862,76.0049,75.7365,75.985,175000.0
2020-07-23 13:00:00,76.42,76.6,76.39,76.6,176280.0,75.9652,76.1441,75.9353,76.1441,176280.0
2020-07-23 13:05:00,76.58,76.7,76.54,76.6,305340.0,76.1242,76.2435,76.0845,76.1441,305340.0
2020-07-23 13:10:00,76.57,76.64,76.5,76.58,129640.0,76.1143,76.1839,76.0447,76.1242,129640.0
2020-07-23 13:15:00,76.6,76.6,76.43,76.45,113300.0,76.1441,76.1441,75.9751,75.995,113300.0
2020-07-23 13:20:00,76.44,76.45,76.22,76.22,294560.0,75.985,75.995,75.7664,75.7664,294560.0
2020-07-23 13:25:00,76.21,76.35,76.2,76.33,134580.0,75.7564,75.8956,75.7465,75.8757,134580.0
2020-07-23 13:30:00,76.31,76.4,76.02,76.12,313440.0,75.8558,75.9453,75.5675,75.667,313440.0
2020-07-23 13:35:00,76.11,76.14,76.03,76.07,119340.0,75.657,75.6868,75.5775,75.6173,119340.0
2020-07-23 13:40:00,76.1,76.1,75.76,75.85,280500.0,75.6471,75.6471,75.3091,75.3986,280500.0
2020-07-23 13:45:00,75.82,75.88,75.59,75.59,182220.0,75.3687,75.4284,75.1401,75.1401,182220.0
2020-07-23 13:50:00,75.6,75.77,75.57,75.6,161840.0,75.15,75.319,75.1202,75.15,161840.0
2020-07-23 13:55:00,75.65,75.87,75.56,75.87,148880.0,75.1998,75.4184,75.1103,75.4184,148880.0
2020-07-23 14:00:00,75.87,75.91,75.62,75.66,276440.0,75.4184,75.4582,75.1699,75.2097,276440.0
2020-07-23 14:05:00,75.65,75.74,75.6,75.67,181880.0,75.1998,75.2892,75.15,75.2196,181880.0
2020-07-23 14:10:00,75.61,75.61,75.47,75.57,307780.0,75.16,75.16,75.0208,75.1202,307780.0
2020-07-23 14:15:00,75.55,75.8,75.37,75.74,217100.0,75.1003,75.3489,74.9214,75.2892,217100.0
2020-07-23 14:20:00,75.76,75.89,75.7,75.89,115620.0,75.3091,75.4383,75.2495,75.4383,115620.0
2020-07-23 14:25:00,75.86,75.98,75.84,75.93,116280.0,75.4085,75.5278,75.3886,75.4781,116280.0
2020-07-23 14:30:00,75.88,75.95,75.75,75.88,177120.0,75.4284,75.498,75.2992,75.4284,177120.0
2020-07-23 14:35:00,75.88,75.97,75.59,75.59,253660.0,75.4284,75.5178,75.1401,75.1401,253660.0
2020-07-23 14:40:00,75.59,75.76,75.59,75.72,184780.0,75.1401,75.3091,75.1401,75.2693,184780.0
2020-07-23 14:45:00,75.74,75.77,75.56,75.75,198400.0,75.2892,75.319,75.1103,75.2992,198400.0
2020-07-23 14:50:00,75.78,75.9,75.77,75.82,95660.0,75.329,75.4483,75.319,75.3687,95660.0
2020-07-23 14:55:00,75.79,75.85,75.68,75.85,179000.0,75.3389,75.3986,75.2296,75.3986,179000.0
2020-07-23 15:00:00,75.86,75.95,75.76,75.77,139620.0,75.4085,75.498,75.3091,75.319,139620.0
2020-07-23 15:05:00,75.83,75.84,75.59,75.67,170360.0,75.3787,75.3886,75.1401,75.2196,170360.0
2020-07-23 15:10:00,75.65,75.68,75.54,75.61,186420.0,75.1998,75.2296,75.0904,75.16,186420.0
2020-07-23 15:15:00,75.61,75.74,75.56,75.71,100140.0,75.16,75.2892,75.1103,75.2594,100140.0
2020-07-23 15:20:00,75.71,75.8,75.61,75.61,172680.0,75.2594,75.3489,75.16,75.16,172680.0
2020-07-23 15:25:00,75.6,75.79,75.51,75.79,173540.0,75.15,75.3389,75.0606,75.3389,173540.0
2020-07-23 15:30:00,75.74,75.8,75.5,75.8,190640.0,75.2892,75.3489,75.0506,75.3489,190640.0
2020-07-23 15:35:00,75.78,75.96,75.68,75.91,296660.0,75.329,75.5079,75.2296,75.4582,296660.0
2020-07-23 15:40:00,75.84,75.89,75.77,75.83,247140.0,75.3886,75.4383,75.319,75.3787,247140.0
2020-07-23 15:45:00,75.83,75.96,75.8,75.85,293500.0,75.3787,75.5079,75.3489,75.3986,293500.0
2020-07-23 15:50:00,75.77,75.77,75.61,75.68,496380.0,75.319,75.319,75.16,75.2296,496380.0
2020-07-23 15:55:00,75.68,75.84,75.59,75.81,749900.0,75.2296,75.3886,75.1401,75.3588,749900.0
2020-07-24 09:30:00,74.93,75.1,74.55,75.05,925940.0,74.484,74.653,74.1063,74.6033,925940.0
2020-07-24 09:35:00,75.06,75.06,74.42,74.53,564040.0,74.6133,74.6133,73.9771,74.0864,564040.0
2020-07-24 09:40:00,74.57,74.88,74.43,74.87,267020.0,74.1262,74.4343,73.987,74.4244,267020.0
2020-07-24 09:45:00,74.83,74.98,74.59,74.71,361900.0,74.3846,74.5337,74.1461,74.2653,361900.0
2020-07-24 09:50:00,74.65,74.79,74.52,74.55,264440.0,74.2057,74.3449,74.0765,74.1063,264440.0
2020-07-24 09:55:00,74.52,74.92,74.52,74.9,205320.0,74.0765,74.4741,74.0765,74.4542,205320.0
2020-07-24 10:00:00,74.88,75.05,74.88,74.9,313600.0,74.4343,74.6033,74.4343,74.4542,313600.0
2020-07-24 10:05:00,74.91,75.36,74.88,75.31,148560.0,74.4642,74.9115,74.4343,74.8618,148560.0
2020-07-24 10:10:00,75.29,75.31,74.71,74.84,213060.0,74.8419,74.8618,74.2653,74.3946,213060.0
2020-07-24 10:15:00,74.85,75.13,74.85,75.08,167620.0,74.4045,74.6828,74.4045,74.6331,167620.0
2020-07-24 10:20:00,75.08,75.16,74.91,74.96,396920.0,74.6331,74.7127,74.4642,74.5139,396920.0
2020-07-24 10:25:00,74.97,75.09,74.88,74.99,166240.0,74.5238,74.6431,74.4343,74.5437,166240.0
2020-07-24 10:30:00,74.97,75.0,74.65,74.69,271280.0,74.5238,74.5536,74.2057,74.2455,271280.0
2020-07-24 10:35:00,74.71,74.82,74.5,74.52,164800.0,74.2653,74.3747,74.0566,74.0765,164800.0
2020-07-24 10:40:00,74.66,75.0,74.64,74.95,165740.0,74.2156,74.5536,74.1958,74.5039,165740.0
2020-07-24 10:45:00,74.96,75.06,74.82,74.94,169100.0,74.5139,74.6133,74.3747,74.494,169100.0
2020-07-24 10:50:00,74.93,75.08,74.93,75.08,170260.0,74.484,74.6331,74.484,74.6331,170260.0
2020-07-24 10:55:00,75.1,75.55,75.1,75.55,215240.0,74.653,75.1003,74.653,75.1003,215240.0
2020-07-24 11:00:00,75.52,75.58,75.32,75.35,235600.0,75.0705,75.1302,74.8717,74.9015,235600.0
2020-07-24 11:05:00,75.43,75.59,75.41,75.58,150760.0,74.9811,75.1401,74.9612,75.1302,150760.0
2020-07-24 11:10:00,75.59,75.59,75.49,75.52,143220.0,75.1401,75.1401,75.0407,75.0705,143220.0
2020-07-24 11:15:00,75.55,75.56,75.24,75.29,153280.0,75.1003,75.1103,74.7922,74.8419,153280.0
2020-07-24 11:20:00,75.33,75.54,75.33,75.53,131880.0,74.8817,75.0904,74.8817,75.0805,131880.0
2020-07-24 11:25:00,75.56,75.77,75.56,75.77,188720.0,75.1103,75.319,75.1103,75.319,188720.0
2020-07-24 11:30:00,75.77,75.78,75.61,75.7,134440.0,75.319,75.329,75.16,75.2495,134440.0
2020-07-24 11:35:00,75.67,75.68,75.52,75.58,318900.0,75.2196,75.2296,75.0705,75.1302,318900.0
2020-07-24 11:40:00,75.58,75.85,75.58,75.83,79260.0,75.1302,75.3986,75.1302,75.3787,79260.0
2020-07-24 11:45:00,75.85,75.88,75.52,75.59,258040.0,75.3986,75.4284,75.0705,75.1401,258040.0
2020-07-24 11:50:00,75.59,75.72,75.56,75.65,159020.0,75.1401,75.2693,75.1103,75.1998,159020.0
2020-07-24 11:55:00,75.57,75.7,75.52,75.67,101620.0,75.1202,75.2495,75.0705,75.2196,101620.0
2020-07-24 12:00:00,75.64,75.64,75.41,75.47,195740.0,75.1898,75.1898,74.9612,75.0208,195740.0
2020-07-24 12:05:00,75.48,75.48,75.21,75.29,133540.0,75.0308,75.0308,74.7624,74.8419,133540.0
2020-07-24 12:10:00,75.3,75.38,75.15,75.23,88120.0,74.8518,74.9314,74.7027,74.7823,88120.0
2020-07-24 12:15:00,75.08,75.13,75.01,75.04,186400.0,74.6331,74.6828,74.5636,74.5934,186400.0
2020-07-24 12:20:00,75.09,75.19,75.05,75.05,66600.0,74.6431,74.7425,74.6033,74.6033,66600.0
2020-07-24 12:25:00,75.09,75.33,75.06,75.28,255000.0,74.6431,74.8817,74.6133,74.832,255000.0
2020-07-24 12:30:00,75.28,75.28,75.16,75.24,62580.0,74.832,74.832,74.7127,74.7922,62580.0
2020-07-24 12:35:00,75.22,75.26,75.15,75.2,93700.0,74.7723,74.8121,74.7027,74.7524,93700.0
2020-07-24 12:40:00,75.17,75.19,75.05,75.08,120100.0,74.7226,74.7425,74.6033,74.6331,120100.0
2020-07-24 12:45:00,75.11,75.15,75.0,75.08,122300.0,74.663,74.7027,74.5536,74.6331,122300.0
2020-07-24 12:50:00,75.13,75.15,75.01,75.05,98480.0,74.6828,74.7027,74.5636,74.6033,98480.0
2020-07-24 12:55:00,75.08,75.1,75.0,75.09,134020.0,74.6331,74.653,74.5536,74.6431,134020.0
2020-07-24 13:00:00,75.07,75.24,75.03,75.09,250500.0,74.6232,74.7922,74.5834,74.6431,250500.0
2020-07-24 13:05:00,75.09,75.12,74.94,75.0,126760.0,74.6431,74.6729,74.494,74.5536,126760.0
2020-07-24 13:10:00,74.95,74.98,74.76,74.79,116720.0,74.5039,74.5337,74.315,74.3449,116720.0
2020-07-24 13:15:00,74.82,74.85,74.74,74.83,110600.0,74.3747,74.4045,74.2952,74.3846,110600.0
2020-07-24 13:20:00,74.85,75.0,74.83,74.98,52920.0,74.4045,74.5536,74.3846,74.5337,52920.0
2020-07-24 13:25:00,74.99,75.14,74.96,75.14,70200.0,74.5437,74.6928,74.5139,74.6928,70200.0
2020-07-24 13:30:00,75.05,75.1,74.98,74.99,80900.0,74.6033,74.653,74.5337,74.5437,80900.0
2020-07-24 13:35:00,74.96,75.09,74.96,75.09,101480.0,74.5139,74.6431,74.5139,74.6431,101480.0
2020-07-24 13:40:00,75.11,75.31,75.11,75.26,129780.0,74.663,74.8618,74.663,74.8121,129780.0
2020-07-24 13:45:00,75.29,75.47,75.28,75.46,98780.0,74.8419,75.0208,74.832,75.0109,98780.0
2020-07-24 13:50:00,75.47,75.47,75.32,75.35,64600.0,75.0208,75.0208,74.8717,74.9015,64600.0
2020-07-24 13:55:00,75.32,75.44,75.32,75.36,55400.0,74.8717,74.991,74.8717,74.9115,55400.0
2020-07-24 14:00:00,75.37,75.59,75.37,75.5,127900.0,74.9214,75.1401,74.9214,75.0506,127900.0
2020-07-24 14:05:00,75.5,75.59,75.44,75.58,94580.0,75.0506,75.1401,74.991,75.1302,94580.0
2020-07-24 14:10:00,75.61,75.61,75.48,75.54,152820.0,75.16,75.16,75.0308,75.0904,152820.0
2020-07-24 14:15:00,75.55,75.65,75.5,75.5,134700.0,75.1003,75.1998,75.0506,75.0506,134700.0
2020-07-24 14:20:00,75.51,75.57,75.47,75.56,68300.0,75.0606,75.1202,75.0208,75.1103,68300.0
2020-07-24 14:25:00,75.59,75.68,75.53,75.68,52620.0,75.1401,75.2296,75.0805,75.2296,52620.0
2020-07-24 14:30:00,75.67,75.67,75.5,75.5,85240.0,75.2196,75.2196,75.0506,75.0506,85240.0
2020-07-24 14:35:00,75.55,75.63,75.44,75.63,93460.0,75.1003,75.1799,74.991,75.1799,93460.0
2020-07-24 14:40:00,75.62,75.65,75.45,75.53,70600.0,75.1699,75.1998,75.0009,75.0805,70600.0
2020-07-24 14:45:00,75.56,75.57,75.44,75.47,119440.0,75.1103,75.1202,74.991,75.0208,119440.0
2020-07-24 14:50:00,75.47,75.55,75.42,75.42,119180.0,75.0208,75.1003,74.9711,74.9711,119180.0
2020-07-24 14:55:00,75.39,75.54,75.34,75.54,112360.0,74.9413,75.0904,74.8916,75.0904,112360.0
2020-07-24 15:00:00,75.58,75.58,75.46,75.58,114380.0,75.1302,75.1302,75.0109,75.1302,114380.0
2020-07-24 15:05:00,75.58,75.62,75.53,75.59,62900.0,75.1302,75.1699,75.0805,75.1401,62900.0
2020-07-24 15:10:00,75.55,75.69,75.55,75.64,154380.0,75.1003,75.2395,75.1003,75.1898,154380.0
2020-07-24 15:15:00,75.68,75.68,75.35,75.35,157260.0,75.2296,75.2296,74.9015,74.9015,157260.0
2020-07-24 15:20:00,75.4,75.5,75.36,75.38,119600.0,74.9512,75.0506,74.9115,74.9314,119600.0
2020-07-24 15:25:00,75.35,75.54,75.3,75.33,147780.0,74.9015,75.0904,74.8518,74.8817,147780.0
2020-07-24 15:30:00,75.33,75.42,75.15,75.28,147760.0,74.8817,74.9711,74.7027,74.832,147760.0
2020-07-24 15:35:00,75.29,75.58,75.29,75.51,153680.0,74.8419,75.1302,74.8419,75.0606,153680.0
2020-07-24 15:40:00,75.52,75.6,75.41,75.44,162500.0,75.0705,75.15,74.9612,74.991,162500.0
2020-07-24 15:45:00,75.45,75.56,75.42,75.48,399340.0,75.0009,75.1103,74.9711,75.0308,399340.0
2020-07-24 15:50:00,75.39,75.62,75.39,75.5,386040.0,74.9413,75.1699,74.9413,75.0506,386040.0
2020-07-24 15:55:00,75.48,75.62,75.43,75.55,404840.0,75.0308,75.1699,74.9811,75.1003,404840.0
2020-07-27 09:30:00,75.9,76.26,75.76,76.26,1161720.0,75.4483,75.8061,75.3091,75.8061,1161720.0
2020-07-27 09:35:00,76.3,76.71,76.25,76.7,609600.0,75.8459,76.2534,75.7962,76.2435,609600.0
2020-07-27 09:40:00,76.69,77.05,76.67,76.78,449520.0,76.2336,76.5914,76.2137,76.323,449520.0
2020-07-27 09:45:00,76.77,76.95,76.71,76.95,162200.0,76.3131,76.492,76.2534,76.492,162200.0
2020-07-27 09:50:00,76.97,76.98,76.89,76.96,154260.0,76.5119,76.5218,76.4324,76.502,154260.0
2020-07-27 09:55:00,76.95,76.96,76.74,76.86,189760.0,76.492,76.502,76.2833,76.4025,189760.0
2020-07-27 10:00:00,76.84,76.95,76.8,76.81,101660.0,76.3827,76.492,76.3429,76.3528,101660.0
2020-07-27 10:05:00,76.85,76.85,76.7,76.75,218400.0,76.3926,76.3926,76.2435,76.2932,218400.0
2020-07-27 10:10:00,76.76,76.88,76.66,76.72,162220.0,76.3031,76.4224,76.2037,76.2634,162220.0
2020-07-27 10:15:00,76.7,76.77,76.61,76.69,140400.0,76.2435,76.3131,76.154,76.2336,140400.0
2020-07-27 10:20:00,76.72,76.78,76.58,76.69,209340.0,76.2634,76.323,76.1242,76.2336,209340.0
2020-07-27 10:25:00,76.67,76.67,76.39,76.44,169020.0,76.2137,76.2137,75.9353,75.985,169020.0
2020-07-27 10:30:00,76.49,76.66,76.46,76.48,61980.0,76.0348,76.2037,76.0049,76.0248,61980.0
2020-07-27 10:35:00,76.48,76.65,76.42,76.65,65200.0,76.0248,76.1938,75.9652,76.1938,65200.0
2020-07-27 10:40:00,76.61,76.67,76.43,76.45,159860.0,76.154,76.2137,75.9751,75.995,159860.0
2020-07-27 10:45:00,76.44,76.65,76.44,76.59,90960.0,75.985,76.1938,75.985,76.1342,90960.0
2020-07-27 10:50:00,76.59,76.59,76.45,76.47,126220.0,76.1342,76.1342,75.995,76.0149,126220.0
2020-07-27 10:55:00,76.47,76.49,76.35,76.48,99720.0,76.0149,76.0348,75.8956,76.0248,99720.0
2020-07-27 11:00:00,76.45,76.54,76.43,76.45,151540.0,75.995,76.0845,75.9751,75.995,151540.0
2020-07-27 11:05:00,76.47,76.5,76.42,76.42,85800.0,76.0149,76.0447,75.9652,75.9652,85800.0
2020-07-27 11:10:00,76.43,76.46,76.33,76.34,128860.0,75.9751,76.0049,75.8757,75.8856,128860.0
2020-07-27 11:15:00,76.34,76.36,76.25,76.35,118780.0,75.8856,75.9055,75.7962,75.8956,118780.0
2020-07-27 11:20:00,76.33,76.34,76.2,76.2,192080.0,75.8757,75.8856,75.7465,75.7465,192080.0
2020-07-27 11:25:00,76.21,76.25,76.07,76.13,165200.0,75.7564,75.7962,75.6173,75.6769,165200.0
2020-07-27 11:30:00,76.16,76.28,76.14,76.24,89440.0,75.7067,75.826,75.6868,75.7862,89440.0
2020-07-27 11:35:00,76.2,76.2,75.97,76.09,130780.0,75.7465,75.7465,75.5178,75.6371,130780.0
2020-07-27 11:40:00,76.15,76.17,76.07,76.14,59200.0,75.6968,75.7167,75.6173,75.6868,59200.0
2020-07-27 11:45:00,76.11,76.27,76.1,76.2,46120.0,75.657,75.8161,75.6471,75.7465,46120.0
2020-07-27 11:50:00,76.27,76.27,76.13,76.15,212240.0,75.8161,75.8161,75.6769,75.6968,212240.0
2020-07-27 11:55:00,76.18,76.23,76.11,76.22,93740.0,75.7266,75.7763,75.657,75.7664,93740.0
2020-07-27 12:00:00,76.23,76.29,76.12,76.15,79840.0,75.7763,75.8359,75.667,75.6968,79840.0
2020-07-27 12:05:00,76.1,76.23,76.09,76.11,63720.0,75.6471,75.7763,75.6371,75.657,63720.0
2020-07-27 12:10:00,76.09,76.23,76.09,76.21,54600.0,75.6371,75.7763,75.6371,75.7564,54600.0
2020-07-27 12:15:00,76.22,76.22,76.06,76.06,141420.0,75.7664,75.7664,75.6073,75.6073,141420.0
2020-07-27 12:20:00,76.07,76.15,76.05,76.11,72600.0,75.6173,75.6968,75.5974,75.657,72600.0
2020-07-27 12:25:00,76.09,76.14,76.06,76.06,70800.0,75.6371,75.6868,75.6073,75.6073,70800.0
2020-07-27 12:30:00,76.04,76.14,75.97,76.14,80700.0,75.5874,75.6868,75.5178,75.6868,80700.0
2020-07-27 12:35:00,76.11,76.42,76.1,76.36,163660.0,75.657,75.9652,75.6471,75.9055,163660.0
2020-07-27 12:40:00,76.35,76.39,76.27,76.27,93660.0,75.8956,75.9353,75.8161,75.8161,93660.0
2020-07-27 12:45:00,76.27,76.27,76.16,76.22,103380.0,75.8161,75.8161,75.7067,75.7664,103380.0
2020-07-27 12:50:00,76.2,76.3,76.16,76.29,58660.0,75.7465,75.8459,75.7067,75.8359,58660.0
2020-07-27 12:55:00,76.3,76.35,76.26,76.34,104180.0,75.8459,75.8956,75.8061,75.8856,104180.0
2020-07-27 13:00:00,76.37,76.37,76.28,76.31,85860.0,75.9155,75.9155,75.826,75.8558,85860.0
2020-07-27 13:05:00,76.31,76.37,76.26,76.27,87340.0,75.8558,75.9155,75.8061,75.8161,87340.0
2020-07-27 13:10:00,76.28,76.33,76.23,76.33,125120.0,75.826,75.8757,75.7763,75.8757,125120.0
2020-07-27 13:15:00,76.34,76.34,76.24,76.3,94220.0,75.8856,75.8856,75.7862,75.8459,94220.0
2020-07-27 13:20:00,76.3,76.46,76.3,76.41,65400.0,75.8459,76.0049,75.8459,75.9552,65400.0
2020-07-27 13:25:00,76.4,76.44,76.38,76.44,59200.0,75.9453,75.985,75.9254,75.985,59200.0
2020-07-27 13:30:00,76.42,76.45,76.38,76.39,110880.0,75.9652,75.995,75.9254,75.9353,110880.0
2020-07-27 13:35:00,76.41,76.41,76.29,76.32,60380.0,75.9552,75.9552,75.8359,75.8658,60380.0
2020-07-27 13:40:00,76.32,76.32,76.25,76.27,56720.0,75.8658,75.8658,75.7962,75.8161,56720.0
2020-07-27 13:45:00,76.27,76.3,76.24,76.27,23200.0,75.8161,75.8459,75.7862,75.8161,23200.0
2020-07-27 13:50:00,76.26,76.27,76.21,76.22,113480.0,75.8061,75.8161,75.7564,75.7664,113480.0
2020-07-27 13:55:00,76.22,76.22,76.16,76.21,63700.0,75.7664,75.7664,75.7067,75.7564,63700.0
2020-07-27 14:00:00,76.29,76.38,76.26,76.34,114000.0,75.8359,75.9254,75.8061,75.8856,114000.0
2020-07-27 14:05:00,76.36,76.42,76.33,76.33,169700.0,75.9055,75.9652,75.8757,75.8757,169700.0
2020-07-27 14:10:00,76.33,76.4,76.32,76.39,113860.0,75.8757,75.9453,75.8658,75.9353,113860.0
2020-07-27 14:15:00,76.47,76.47,76.3,76.32,56280.0,76.0149,76.0149,75.8459,75.8658,56280.0
2020-07-27 14:20:00,76.35,76.49,76.33,76.46,122480.0,75.8956,76.0348,75.8757,76.0049,122480.0
2020-07-27 14:25:00,76.45,76.49,76.43,76.47,127060.0,75.995,76.0348,75.9751,76.0149,127060.0
2020-07-27 14:30:00,76.5,76.59,76.46,76.57,159180.0,76.0447,76.1342,76.0049,76.1143,159180.0
2020-07-27 14:35:00,76.57,76.71,76.57,76.65,229280.0,76.1143,76.2534,76.1143,76.1938,229280.0
2020-07-27 14:40:00,76.63,76.68,76.6,76.65,201400.0,76.1739,76.2236,76.1441,76.1938,201400.0
2020-07-27 14:45:00,76.64,76.64,76.54,76.58,106580.0,76.1839,76.1839,76.0845,76.1242,106580.0
2020-07-27 14:50:00,76.6,76.61,76.44,76.44,88260.0,76.1441,76.154,75.985,75.985,88260.0
2020-07-27 14:55:00,76.45,76.48,76.38,76.4,104880.0,75.995,76.0248,75.9254,75.9453,104880.0
2020-07-27 15:00:00,76.4,76.73,76.4,76.69,250260.0,75.9453,76.2733,75.9453,76.2336,250260.0
2020-07-27 15:05:00,76.66,76.71,76.59,76.68,140460.0,76.2037,76.2534,76.1342,76.2236,140460.0
2020-07-27 15:10:00,76.69,76.72,76.66,76.66,115800.0,76.2336,76.2634,76.2037,76.2037,115800.0
2020-07-27 15:15:00,76.67,76.75,76.59,76.7,105780.0,76.2137,76.2932,76.1342,76.2435,105780.0
2020-07-27 15:20:00,76.73,76.78,76.71,76.71,120360.0,76.2733,76.323,76.2534,76.2534,120360.0
2020-07-27 15:25:00,76.75,76.79,76.72,76.75,125080.0,76.2932,76.333,76.2634,76.2932,125080.0
2020-07-27 15:30:00,76.72,76.75,76.68,76.68,77800.0,76.2634,76.2932,76.2236,76.2236,77800.0
2020-07-27 15:35:00,76.7,76.74,76.66,76.68,91200.0,76.2435,76.2833,76.2037,76.2236,91200.0
2020-07-27 15:40:00,76.68,76.69,76.54,76.56,195100.0,76.2236,76.2336,76.0845,76.1043,195100.0
2020-07-27 15:45:00,76.57,76.66,76.53,76.66,142880.0,76.1143,76.2037,76.0745,76.2037,142880.0
2020-07-27 15:50:00,76.64,76.64,76.43,76.5,221960.0,76.1839,76.1839,75.9751,76.0447,221960.0
2020-07-27 15:55:00,76.46,76.54,76.34,76.51,327500.0,76.0049,76.0845,75.8856,76.0546,327500.0
2020-07-28 09:30:00,76.3,76.3,75.84,76.07,933840.0,75.8459,75.8459,75.3886,75.6173,933840.0
2020-07-28 09:35:00,76.1,76.19,75.83,76.06,431960.0,75.6471,75.7365,75.3787,75.6073,431960.0
2020-07-28 09:40:00,76.06,76.24,76.03,76.17,349120.0,75.6073,75.7862,75.5775,75.7167,349120.0
2020-07-28 09:45:00,76.2,76.32,76.12,76.14,222500.0,75.7465,75.8658,75.667,75.6868,222500.0
2020-07-28 09:50:00,76.1,76.1,75.44,75.53,613240.0,75.6471,75.6471,74.991,75.0805,613240.0
2020-07-28 09:55:00,75.5,75.98,75.47,75.93,281540.0,75.0506,75.5278,75.0208,75.4781,281540.0
2020-07-28 10:00:00,75.93,76.06,75.78,76.02,312340.0,75.4781,75.6073,75.329,75.5675,312340.0
2020-07-28 10:05:00,75.97,76.07,75.83,75.95,288020.0,75.5178,75.6173,75.3787,75.498,288020.0
2020-07-28 10:10:00,75.94,75.97,75.7,75.74,283500.0,75.488,75.5178,75.2495,75.2892,283500.0
2020-07-28 10:15:00,75.75,76.0,75.71,75.97,201820.0,75.2992,75.5477,75.2594,75.5178,201820.0
2020-07-28 10:20:00,75.98,76.0,75.9,75.95,156720.0,75.5278,75.5477,75.4483,75.498,156720.0
2020-07-28 10:25:00,75.97,76.0,75.85,75.95,171300.0,75.5178,75.5477,75.3986,75.498,171300.0
2020-07-28 10:30:00,75.95,76.04,75.82,75.82,190980.0,75.498,75.5874,75.3687,75.3687,190980.0
2020-07-28 10:35:00,75.79,75.97,75.71,75.96,195320.0,75.3389,75.5178,75.2594,75.5079,195320.0
2020-07-28 10:40:00,75.97,76.13,75.93,76.08,285520.0,75.5178,75.6769,75.4781,75.6272,285520.0
2020-07-28 10:45:00,75.99,76.08,75.9,76.02,247640.0,75.5377,75.6272,75.4483,75.5675,247640.0
2020-07-28 10:50:00,76.01,76.04,75.92,76.04,178340.0,75.5576,75.5874,75.4681,75.5874,178340.0
2020-07-28 10:55:00,76.06,76.26,76.06,76.08,172100.0,75.6073,75.8061,75.6073,75.6272,172100.0
2020-07-28 11:00:00,76.1,76.18,76.04,76.05,362540.0,75.6471,75.7266,75.5874,75.5974,362540.0
2020-07-28 11:05:00,76.02,76.02,75.8,75.95,344180.0,75.5675,75.5675,75.3489,75.498,344180.0
2020-07-28 11:10:00,75.97,76.17,75.93,76.16,156720.0,75.5178,75.7167,75.4781,75.7067,156720.0
2020-07-28 11:15:00,76.15,76.18,75.88,75.9,149820.0,75.6968,75.7266,75.4284,75.4483,149820.0
2020-07-28 11:20:00,75.91,75.97,75.88,75.95,173640.0,75.4582,75.5178,75.4284,75.498,173640.0
2020-07-28 11:25:00,75.93,75.93,75.73,75.73,111420.0,75.4781,75.4781,75.2793,75.2793,111420.0
2020-07-28 11:30:00,75.78,75.88,75.75,75.88,184720.0,75.329,75.4284,75.2992,75.4284,184720.0
2020-07-28 11:35:00,75.87,75.98,75.85,75.97,141280.0,75.4184,75.5278,75.3986,75.5178,141280.0
2020-07-28 11:40:00,75.95,76.03,75.85,75.86,147300.0,75.498,75.5775,75.3986,75.4085,147300.0
2020-07-28 11:45:00,75.9,75.91,75.77,75.81,120840.0,75.4483,75.4582,75.319,75.3588,120840.0
2020-07-28 11:50:00,75.79,75.85,75.69,75.73,165580.0,75.3389,75.3986,75.2395,75.2793,165580.0
2020-07-28 11:55:00,75.78,75.82,75.63,75.67,83660.0,75.329,75.3687,75.1799,75.2196,83660.0
2020-07-28 12:00:00,75.65,75.66,75.58,75.59,121060.0,75.1998,75.2097,75.1302,75.1401,121060.0
2020-07-28 12:05:00,75.56,75.65,75.48,75.6,275460.0,75.1103,75.1998,75.0308,75.15,275460.0
2020-07-28 12:10:00,75.61,75.64,75.52,75.64,323920.0,75.16,75.1898,75.0705,75.1898,323920.0
2020-07-28 12:15:00,75.61,75.7,75.48,75.48,191760.0,75.16,75.2495,75.0308,75.0308,191760.0
2020-07-28 12:20:00,75.49,75.67,75.45,75.66,185800.0,75.0407,75.2196,75.0009,75.2097,185800.0
2020-07-28 12:25:00,75.67,75.67,75.56,75.56,116360.0,75.2196,75.2196,75.1103,75.1103,116360.0
2020-07-28 12:30:00,75.59,75.67,75.53,75.67,113240.0,75.1401,75.2196,75.0805,75.2196,113240.0
2020-07-28 12:35:00,75.67,75.75,75.62,75.73,95420.0,75.2196,75.2992,75.1699,75.2793,95420.0
2020-07-28 12:40:00,75.75,75.75,75.67,75.69,151520.0,75.2992,75.2992,75.2196,75.2395,151520.0
2020-07-28 12:45:00,75.71,75.86,75.71,75.78,139400.0,75.2594,75.4085,75.2594,75.329,139400.0
2020-07-28 12:50:00,75.77,75.79,75.71,75.71,116160.0,75.319,75.3389,75.2594,75.2594,116160.0
2020-07-28 12:55:00,75.72,75.78,75.7,75.71,144160.0,75.2693,75.329,75.2495,75.2594,144160.0
2020-07-28 13:00:00,75.71,75.8,75.65,75.67,137360.0,75.2594,75.3489,75.1998,75.2196,137360.0
2020-07-28 13:05:00,75.65,75.71,75.6,75.68,120700.0,75.1998,75.2594,75.15,75.2296,120700.0
2020-07-28 13:10:00,75.69,75.7,75.59,75.64,116820.0,75.2395,75.2495,75.1401,75.1898,116820.0
2020-07-28 13:15:00,75.62,75.69,75.6,75.68,142920.0,75.1699,75.2395,75.15,75.2296,142920.0
2020-07-28 13:20:00,75.68,75.83,75.68,75.81,121880.0,75.2296,75.3787,75.2296,75.3588,121880.0
2020-07-28 13:25:00,75.81,75.83,75.74,75.74,123300.0,75.3588,75.3787,75.2892,75.2892,123300.0
2020-07-28 13:30:00,75.77,75.82,75.72,75.79,177380.0,75.319,75.3687,75.2693,75.3389,177380.0
2020-07-28 13:35:00,75.79,75.88,75.77,75.86,168120.0,75.3389,75.4284,75.319,75.4085,168120.0
2020-07-28 13:40:00,75.85,75.97,75.8,75.89,223620.0,75.3986,75.5178,75.3489,75.4383,223620.0
2020-07-28 13:45:00,75.9,76.01,75.9,75.93,123560.0,75.4483,75.5576,75.4483,75.4781,123560.0
2020-07-28 13:50:00,75.92,75.95,75.89,75.93,112820.0,75.4681,75.498,75.4383,75.4781,112820.0
2020-07-28 13:55:00,75.88,75.9,75.77,75.77,141800.0,75.4284,75.4483,75.319,75.319,141800.0
2020-07-28 14:00:00,75.78,75.8,75.63,75.67,152900.0,75.329,75.3489,75.1799,75.2196,152900.0
2020-07-28 14:05:00,75.68,75.74,75.68,75.73,55900.0,75.2296,75.2892,75.2296,75.2793,55900.0
2020-07-28 14:10:00,75.77,75.82,75.71,75.71,127140.0,75.319,75.3687,75.2594,75.2594,127140.0
2020-07-28 14:15:00,75.74,75.83,75.74,75.81,97280.0,75.2892,75.3787,75.2892,75.3588,97280.0
2020-07-28 14:20:00,75.8,75.97,75.8,75.94,161240.0,75.3489,75.5178,75.3489,75.488,161240.0
2020-07-28 14:25:00,75.94,75.96,75.88,75.9,200580.0,75.488,75.5079,75.4284,75.4483,200580.0
2020-07-28 14:30:00,75.93,75.93,75.8,75.84,147980.0,75.4781,75.4781,75.3489,75.3886,147980.0
2020-07-28 14:35:00,75.85,75.86,75.81,75.84,106000.0,75.3986,75.4085,75.3588,75.3886,106000.0
2020-07-28 14:40:00,75.83,75.85,75.73,75.76,180520.0,75.3787,75.3986,75.2793,75.3091,180520.0
2020-07-28 14:45:00,75.82,75.85,75.75,75.77,110480.0,75.3687,75.3986,75.2992,75.319,110480.0
2020-07-28 14:50:00,75.79,75.8,75.72,75.74,164440.0,75.3389,75.3489,75.2693,75.2892,164440.0
2020-07-28 14:55:00,75.75,75.76,75.59,75.62,205100.0,75.2992,75.3091,75.1401,75.1699,205100.0
2020-07-28 15:00:00,75.64,75.65,75.49,75.54,185900.0,75.1898,75.1998,75.0407,75.0904,185900.0
2020-07-28 15:05:00,75.52,75.56,75.45,75.47,193900.0,75.0705,75.1103,75.0009,75.0208,193900.0
2020-07-28 15:10:00,75.5,75.54,75.3,75.31,177540.0,75.0506,75.0904,74.8518,74.8618,177540.0
2020-07-28 15:15:00,75.3,75.46,75.2,75.44,321440.0,74.8518,75.0109,74.7524,74.991,321440.0
2020-07-28 15:20:00,75.41,75.46,75.37,75.4,131340.0,74.9612,75.0109,74.9214,74.9512,131340.0
2020-07-28 15:25:00,75.4,75.44,75.29,75.31,188820.0,74.9512,74.991,74.8419,74.8618,188820.0
2020-07-28 15:30:00,75.3,75.33,75.07,75.08,307820.0,74.8518,74.8817,74.6232,74.6331,307820.0
2020-07-28 15:35:00,75.08,75.24,75.08,75.18,242140.0,74.6331,74.7922,74.6331,74.7325,242140.0
2020-07-28 15:40:00,75.18,75.23,75.11,75.13,286320.0,74.7325,74.7823,74.663,74.6828,286320.0
2020-07-28 15:45:00,75.15,75.22,75.13,75.14,232980.0,74.7027,74.7723,74.6828,74.6928,232980.0
2020-07-28 15:50:00,75.1,75.1,74.88,74.92,504120.0,74.653,74.653,74.4343,74.4741,504120.0
2020-07-28 15:55:00,74.95,75.1,74.89,75.06,776240.0,74.5039,74.653,74.4443,74.6133,776240.0
2020-07-29 09:30:00,75.32,75.32,75.09,75.22,652540.0,74.8717,74.8717,74.6431,74.7723,652540.0
2020-07-29 09:35:00,75.24,75.47,75.07,75.31,138400.0,74.7922,75.0208,74.6232,74.8618,138400.0
2020-07-29 09:40:00,75.32,75.42,75.19,75.24,139140.0,74.8717,74.9711,74.7425,74.7922,139140.0
2020-07-29 09:45:00,75.22,75.42,75.17,75.2,169500.0,74.7723,74.9711,74.7226,74.7524,169500.0
2020-07-29 09:50:00,75.24,75.24,75.1,75.14,146240.0,74.7922,74.7922,74.653,74.6928,146240.0
2020-07-29 09:55:00,75.2,75.37,75.18,75.31,173460.0,74.7524,74.9214,74.7325,74.8618,173460.0
2020-07-29 10:00:00,75.31,75.73,75.29,75.65,375520.0,74.8618,75.2793,74.8419,75.1998,375520.0
2020-07-29 10:05:00,75.74,75.74,75.57,75.61,139740.0,75.2892,75.2892,75.1202,75.16,139740.0
2020-07-29 10:10:00,75.61,75.71,75.58,75.7,164160.0,75.16,75.2594,75.1302,75.2495,164160.0
2020-07-29 10:15:00,75.68,75.84,75.63,75.82,236580.0,75.2296,75.3886,75.1799,75.3687,236580.0
2020-07-29 10:20:00,75.84,76.12,75.8,75.82,400580.0,75.3886,75.667,75.3489,75.3687,400580.0
2020-07-29 10:25:00,75.9,75.91,75.71,75.73,287440.0,75.4483,75.4582,75.2594,75.2793,287440.0
2020-07-29 10:30:00,75.73,75.93,75.65,75.93,172620.0,75.2793,75.4781,75.1998,75.4781,172620.0
2020-07-29 10:35:00,75.92,76.06,75.86,76.02,187920.0,75.4681,75.6073,75.4085,75.5675,187920.0
2020-07-29 10:40:00,76.06,76.09,75.98,75.98,155760.0,75.6073,75.6371,75.5278,75.5278,155760.0
2020-07-29 10:45:00,75.98,76.02,75.95,75.98,165880.0,75.5278,75.5675,75.498,75.5278,165880.0
2020-07-29 10:50:00,75.97,76.1,75.96,76.1,85680.0,75.5178,75.6471,75.5079,75.6471,85680.0
2020-07-29 10:55:00,76.09,76.14,76.07,76.11,85920.0,75.6371,75.6868,75.6173,75.657,85920.0
2020-07-29 11:00:00,76.1,76.14,76.04,76.09,145240.0,75.6471,75.6868,75.5874,75.6371,145240.0
2020-07-29 11:05:00,76.1,76.12,76.07,76.1,147360.0,75.6471,75.667,75.6173,75.6471,147360.0
2020-07-29 11:10:00,76.09,76.12,75.98,75.98,205140.0,75.6371,75.667,75.5278,75.5278,205140.0
2020-07-29 11:15:00,76.02,76.03,75.88,75.92,86380.0,75.5675,75.5775,75.4284,75.4681,86380.0
2020-07-29 11:20:00,75.87,75.87,75.77,75.78,64400.0,75.4184,75.4184,75.319,75.329,64400.0
2020-07-29 11:25:00,75.79,75.95,75.78,75.93,129020.0,75.3389,75.498,75.329,75.4781,129020.0
2020-07-29 11:30:00,75.91,75.95,75.71,75.74,107540.0,75.4582,75.498,75.2594,75.2892,107540.0
2020-07-29 11:35:00,75.71,75.77,75.7,75.73,70560.0,75.2594,75.319,75.2495,75.2793,70560.0
2020-07-29 11:40:00,75.71,75.81,75.67,75.81,113160.0,75.2594,75.3588,75.2196,75.3588,113160.0
2020-07-29 11:45:00,75.82,75.84,75.71,75.71,116700.0,75.3687,75.3886,75.2594,75.2594,116700.0
2020-07-29 11:50:00,75.72,75.76,75.7,75.7,47800.0,75.2693,75.3091,75.2495,75.2495,47800.0
2020-07-29 11:55:00,75.71,75.75,75.69,75.71,107200.0,75.2594,75.2992,75.2395,75.2594,107200.0
2020-07-29 12:00:00,75.67,75.69,75.6,75.6,107140.0,75.2196,75.2395,75.15,75.15,107140.0
2020-07-29 12:05:00,75.57,75.59,75.4,75.44,138540.0,75.1202,75.1401,74.9512,74.991,138540.0
2020-07-29 12:10:00,75.4,75.55,75.36,75.51,140140.0,74.9512,75.1003,74.9115,75.0606,140140.0
2020-07-29 12:15:00,75.49,75.53,75.36,75.42,121380.0,75.0407,75.0805,74.9115,74.9711,121380.0
2020-07-29 12:20:00,75.45,75.6,75.45,75.54,113240.0,75.0009,75.15,75.0009,75.0904,113240.0
2020-07-29 12:25:00,75.55,75.65,75.55,75.62,56740.0,75.1003,75.1998,75.1003,75.1699,56740.0
2020-07-29 12:30:00,75.62,75.7,75.6,75.68,118360.0,75.1699,75.2495,75.15,75.2296,118360.0
2020-07-29 12:35:00,75.73,75.78,75.68,75.71,75600.0,75.2793,75.329,75.2296,75.2594,75600.0
2020-07-29 12:40:00,75.75,75.75,75.67,75.7,95040.0,75.2992,75.2992,75.2196,75.2495,95040.0
2020-07-29 12:45:00,75.69,75.71,75.68,75.7,24700.0,75.2395,75.2594,75.2296,75.2495,24700.0
2020-07-29 12:50:00,75.7,75.78,75.7,75.78,39600.0,75.2495,75.329,75.2495,75.329,39600.0
2020-07-29 12:55:00,75.78,75.83,75.78,75.8,66940.0,75.329,75.3787,75.329,75.3489,66940.0
2020-07-29 13:00:00,75.85,75.9,75.77,75.79,165400.0,75.3986,75.4483,75.319,75.3389,165400.0
2020-07-29 13:05:00,75.8,75.9,75.79,75.9,56400.0,75.3489,75.4483,75.3389,75.4483,56400.0
2020-07-29 13:10:00,75.93,76.01,75.93,75.97,89260.0,75.4781,75.5576,75.4781,75.5178,89260.0
2020-07-29 13:15:00,75.96,76.06,75.96,76.06,88880.0,75.5079,75.6073,75.5079,75.6073,88880.0
2020-07-29 13:20:00,76.02,76.1,76.02,76.1,24940.0,75.5675,75.6471,75.5675,75.6471,24940.0
2020-07-29 13:25:00,76.12,76.12,75.96,75.99,93320.0,75.667,75.667,75.5079,75.5377,93320.0
2020-07-29 13:30:00,75.98,76.06,75.98,76.06,75900.0,75.5278,75.6073,75.5278,75.6073,75900.0
2020-07-29 13:35:00,76.07,76.07,75.99,76.05,89360.0,75.6173,75.6173,75.5377,75.5974,89360.0
2020-07-29 13:40:00,76.07,76.1,76.06,76.07,98900.0,75.6173,75.6471,75.6073,75.6173,98900.0
2020-07-29 13:45:00,76.11,76.22,76.07,76.18,221840.0,75.657,75.7664,75.6173,75.7266,221840.0
2020-07-29 13:50:00,76.18,76.2,76.14,76.17,107800.0,75.7266,75.7465,75.6868,75.7167,107800.0
2020-07-29 13:55:00,76.13,76.21,76.12,76.16,144720.0,75.6769,75.7564,75.667,75.7067,144720.0
2020-07-29 14:00:00,76.18,76.21,75.96,76.06,244580.0,75.7266,75.7564,75.5079,75.6073,244580.0
2020-07-29 14:05:00,76.02,76.15,75.96,76.14,131760.0,75.5675,75.6968,75.5079,75.6868,131760.0
2020-07-29 14:10:00,76.13,76.24,76.13,76.19,112060.0,75.6769,75.7862,75.6769,75.7365,112060.0
2020-07-29 14:15:00,76.2,76.24,76.07,76.1,93280.0,75.7465,75.7862,75.6173,75.6471,93280.0
2020-07-29 14:20:00,76.1,76.24,76.04,76.21,55040.0,75.6471,75.7862,75.5874,75.7564,55040.0
2020-07-29 14:25:00,76.19,76.28,76.12,76.14,227300.0,75.7365,75.826,75.667,75.6868,227300.0
2020-07-29 14:30:00,76.12,76.34,76.11,76.28,174200.0,75.667,75.8856,75.657,75.826,174200.0
2020-07-29 14:35:00,76.33,76.46,76.33,76.43,57520.0,75.8757,76.0049,75.8757,75.9751,57520.0
2020-07-29 14:40:00,76.45,76.56,76.43,76.54,225680.0,75.995,76.1043,75.9751,76.0845,225680.0
2020-07-29 14:45:00,76.5,76.51,76.4,76.51,49800.0,76.0447,76.0546,75.9453,76.0546,49800.0
2020-07-29 14:50:00,76.43,76.47,76.37,76.37,63360.0,75.9751,76.0149,75.9155,75.9155,63360.0
2020-07-29 14:55:00,76.35,76.36,76.06,76.06,158340.0,75.8956,75.9055,75.6073,75.6073,158340.0
2020-07-29 15:00:00,76.12,76.21,76.0,76.0,144840.0,75.667,75.7564,75.5477,75.5477,144840.0
2020-07-29 15:05:00,75.95,76.18,75.95,76.17,124500.0,75.498,75.7266,75.498,75.7167,124500.0
2020-07-29 15:10:00,76.19,76.29,76.14,76.18,99980.0,75.7365,75.8359,75.6868,75.7266,99980.0
2020-07-29 15:15:00,76.22,76.24,76.12,76.19,92540.0,75.7664,75.7862,75.667,75.7365,92540.0
2020-07-29 15:20:00,76.21,76.39,76.21,76.25,239560.0,75.7564,75.9353,75.7564,75.7962,239560.0
2020-07-29 15:25:00,76.27,76.33,76.17,76.27,139120.0,75.8161,75.8757,75.7167,75.8161,139120.0
2020-07-29 15:30:00,76.25,76.36,76.15,76.24,342260.0,75.7962,75.9055,75.6968,75.7862,342260.0
2020-07-29 15:35:00,76.28,76.28,76.11,76.19,220220.0,75.826,75.826,75.657,75.7365,220220.0
2020-07-29 15:40:00,76.16,76.19,76.02,76.08,203060.0,75.7067,75.7365,75.5675,75.6272,203060.0
2020-07-29 15:45:00,76.1,76.1,75.95,76.07,203780.0,75.6471,75.6471,75.498,75.6173,203780.0
2020-07-29 15:50:00,76.04,76.06,75.94,76.01,393180.0,75.5874,75.6073,75.488,75.5576,393180.0
2020-07-29 15:55:00,75.99,76.1,75.95,76.1,426040.0,75.5377,75.6471,75.498,75.6471,426040.0
2020-07-30 09:30:00,74.81,75.19,74.66,75.1,1253240.0,74.3647,74.7425,74.2156,74.653,1253240.0
2020-07-30 09:35:00,75.1,75.14,74.88,75.05,444460.0,74.653,74.6928,74.4343,74.6033,444460.0
2020-07-30 09:40:00,75.05,75.29,74.99,75.05,435580.0,74.6033,74.8419,74.5437,74.6033,435580.0
2020-07-30 09:45:00,75.01,75.45,74.95,75.37,356100.0,74.5636,75.0009,74.5039,74.9214,356100.0
2020-07-30 09:50:00,75.37,75.44,75.08,75.12,250660.0,74.9214,74.991,74.6331,74.6729,250660.0
2020-07-30 09:55:00,75.01,75.02,74.8,74.89,342180.0,74.5636,74.5735,74.3548,74.4443,342180.0
2020-07-30 10:00:00,74.84,74.95,74.66,74.85,295020.0,74.3946,74.5039,74.2156,74.4045,295020.0
2020-07-30 10:05:00,74.86,75.1,74.82,75.02,309800.0,74.4145,74.653,74.3747,74.5735,309800.0
2020-07-30 10:10:00,74.99,74.99,74.79,74.82,179260.0,74.5437,74.5437,74.3449,74.3747,179260.0
2020-07-30 10:15:00,74.77,74.94,74.7,74.75,271540.0,74.325,74.494,74.2554,74.3051,271540.0
2020-07-30 10:20:00,74.74,74.84,74.61,74.84,189900.0,74.2952,74.3946,74.1659,74.3946,189900.0
2020-07-30 10:25:00,74.84,74.98,74.81,74.91,135500.0,74.3946,74.5337,74.3647,74.4642,135500.0
2020-07-30 10:30:00,74.91,75.1,74.91,75.1,226840.0,74.4642,74.653,74.4642,74.653,226840.0
2020-07-30 10:35:00,75.09,75.34,75.06,75.34,153020.0,74.6431,74.8916,74.6133,74.8916,153020.0
2020-07-30 10:40:00,75.35,75.37,75.12,75.13,220800.0,74.9015,74.9214,74.6729,74.6828,220800.0
2020-07-30 10:45:00,75.11,75.35,75.08,75.28,166480.0,74.663,74.9015,74.6331,74.832,166480.0
2020-07-30 10:50:00,75.26,75.33,75.05,75.31,136600.0,74.8121,74.8817,74.6033,74.8618,136600.0
2020-07-30 10:55:00,75.33,75.53,75.31,75.52,129140.0,74.8817,75.0805,74.8618,75.0705,129140.0
2020-07-30 11:00:00,75.48,75.8,75.39,75.64,298300.0,75.0308,75.3489,74.9413,75.1898,298300.0
2020-07-30 11:05:00,75.68,75.68,75.48,75.51,94500.0,75.2296,75.2296,75.0308,75.0606,94500.0
2020-07-30 11:10:00,75.52,75.73,75.48,75.58,135000.0,75.0705,75.2793,75.0308,75.1302,135000.0
2020-07-30 11:15:00,75.53,75.86,75.53,75.74,142580.0,75.0805,75.4085,75.0805,75.2892,142580.0
2020-07-30 11:20:00,75.83,75.9,75.74,75.78,177400.0,75.3787,75.4483,75.2892,75.329,177400.0
2020-07-30 11:25:00,75.69,75.8,75.55,75.61,181880.0,75.2395,75.3489,75.1003,75.16,181880.0
2020-07-30 11:30:00,75.61,75.88,75.55,75.88,350500.0,75.16,75.4284,75.1003,75.4284,350500.0
2020-07-30 11:35:00,75.88,75.93,75.79,75.85,73600.0,75.4284,75.4781,75.3389,75.3986,73600.0
2020-07-30 11:40:00,75.86,75.96,75.85,75.93,143720.0,75.4085,75.5079,75.3986,75.4781,143720.0
2020-07-30 11:45:00,75.93,75.97,75.85,75.97,83000.0,75.4781,75.5178,75.3986,75.5178,83000.0
2020-07-30 11:50:00,75.99,76.09,75.89,76.09,151660.0,75.5377,75.6371,75.4383,75.6371,151660.0
2020-07-30 11:55:00,76.06,76.1,75.96,75.96,106940.0,75.6073,75.6471,75.5079,75.5079,106940.0
2020-07-30 12:00:00,76.0,76.08,75.94,75.94,121340.0,75.5477,75.6272,75.488,75.488,121340.0
2020-07-30 12:05:00,75.97,75.99,75.87,75.92,119640.0,75.5178,75.5377,75.4184,75.4681,119640.0
2020-07-30 12:10:00,75.95,76.02,75.89,76.02,112260.0,75.498,75.5675,75.4383,75.5675,112260.0
2020-07-30 12:15:00,76.08,76.34,76.08,76.31,201600.0,75.6272,75.8856,75.6272,75.8558,201600.0
2020-07-30 12:20:00,76.31,76.34,76.2,76.31,268600.0,75.8558,75.8856,75.7465,75.8558,268600.0
2020-07-30 12:25:00,76.33,76.41,76.3,76.4,106500.0,75.8757,75.9552,75.8459,75.9453,106500.0
2020-07-30 12:30:00,76.4,76.46,76.36,76.36,208460.0,75.9453,76.0049,75.9055,75.9055,208460.0
2020-07-30 12:35:00,76.35,76.36,76.18,76.24,86300.0,75.8956,75.9055,75.7266,75.7862,86300.0
2020-07-30 12:40:00,76.23,76.4,76.15,76.39,76400.0,75.7763,75.9453,75.6968,75.9353,76400.0
2020-07-30 12:45:00,76.33,76.36,76.25,76.3,184300.0,75.8757,75.9055,75.7962,75.8459,184300.0
2020-07-30 12:50:00,76.33,76.37,76.29,76.32,148020.0,75.8757,75.9155,75.8359,75.8658,148020.0
2020-07-30 12:55:00,76.31,76.33,76.23,76.27,284800.0,75.8558,75.8757,75.7763,75.8161,284800.0
2020-07-30 13:00:00,76.24,76.42,76.24,76.37,177940.0,75.7862,75.9652,75.7862,75.9155,177940.0
2020-07-30 13:05:00,76.41,76.48,76.35,76.38,105320.0,75.9552,76.0248,75.8956,75.9254,105320.0
2020-07-30 13:10:00,76.39,76.5,76.37,76.47,109540.0,75.9353,76.0447,75.9155,76.0149,109540.0
2020-07-30 13:15:00,76.46,76.65,76.46,76.57,133400.0,76.0049,76.1938,76.0049,76.1143,133400.0
2020-07-30 13:20:00,76.57,76.63,76.52,76.63,78500.0,76.1143,76.1739,76.0646,76.1739,78500.0
2020-07-30 13:25:00,76.64,76.66,76.58,76.59,107760.0,76.1839,76.2037,76.1242,76.1342,107760.0
2020-07-30 13:30:00,76.55,76.55,76.33,76.36,120020.0,76.0944,76.0944,75.8757,75.9055,120020.0
2020-07-30 13:35:00,76.41,76.44,76.26,76.26,144440.0,75.9552,75.985,75.8061,75.8061,144440.0
2020-07-30 13:40:00,76.3,76.59,76.28,76.59,116540.0,75.8459,76.1342,75.826,76.1342,116540.0
2020-07-30 13:45:00,76.56,76.56,76.47,76.49,113860.0,76.1043,76.1043,76.0149,76.0348,113860.0
2020-07-30 13:50:00,76.45,76.7,76.45,76.65,140200.0,75.995,76.2435,75.995,76.1938,140200.0
2020-07-30 13:55:00,76.65,76.67,76.57,76.67,112360.0,76.1938,76.2137,76.1143,76.2137,112360.0
2020-07-30 14:00:00,76.66,76.7,76.6,76.69,100900.0,76.2037,76.2435,76.1441,76.2336,100900.0
2020-07-30 14:05:00,76.69,76.85,76.69,76.83,188740.0,76.2336,76.3926,76.2336,76.3727,188740.0
2020-07-30 14:10:00,76.78,76.78,76.62,76.62,153580.0,76.323,76.323,76.164,76.164,153580.0
2020-07-30 14:15:00,76.59,76.62,76.53,76.58,172920.0,76.1342,76.164,76.0745,76.1242,172920.0
2020-07-30 14:20:00,76.56,76.64,76.47,76.61,167600.0,76.1043,76.1839,76.0149,76.154,167600.0
2020-07-30 14:25:00,76.6,76.63,76.51,76.52,139500.0,76.1441,76.1739,76.0546,76.0646,139500.0
2020-07-30 14:30:00,76.54,76.63,76.54,76.56,122600.0,76.0845,76.1739,76.0845,76.1043,122600.0
2020-07-30 14:35:00,76.6,76.63,76.55,76.62,181660.0,76.1441,76.1739,76.0944,76.164,181660.0
2020-07-30 14:40:00,76.62,76.68,76.58,76.64,240240.0,76.164,76.2236,76.1242,76.1839,240240.0
2020-07-30 14:45:00,76.64,76.72,76.63,76.67,115500.0,76.1839,76.2634,76.1739,76.2137,115500.0
2020-07-30 14:50:00,76.72,76.72,76.6,76.63,124800.0,76.2634,76.2634,76.1441,76.1739,124800.0
2020-07-30 14:55:00,76.63,76.7,76.5,76.56,141740.0,76.1739,76.2435,76.0447,76.1043,141740.0
2020-07-30 15:00:00,76.59,76.72,76.55,76.64,120940.0,76.1342,76.2634,76.0944,76.1839,120940.0
2020-07-30 15:05:00,76.65,76.65,76.46,76.52,186960.0,76.1938,76.1938,76.0049,76.0646,186960.0
2020-07-30 15:10:00,76.52,76.61,76.44,76.6,233680.0,76.0646,76.154,75.985,76.1441,233680.0
2020-07-30 15:15:00,76.61,76.79,76.55,76.73,122600.0,76.154,76.333,76.0944,76.2733,122600.0
2020-07-30 15:20:00,76.76,76.84,76.66,76.77,277080.0,76.3031,76.3827,76.2037,76.3131,277080.0
2020-07-30 15:25:00,76.76,76.83,76.71,76.81,148860.0,76.3031,76.3727,76.2534,76.3528,148860.0
2020-07-30 15:30:00,76.81,76.83,76.72,76.74,190580.0,76.3528,76.3727,76.2634,76.2833,190580.0
2020-07-30 15:35:00,76.72,76.77,76.67,76.67,188460.0,76.2634,76.3131,76.2137,76.2137,188460.0
2020-07-30 15:40:00,76.64,76.68,76.57,76.68,145060.0,76.1839,76.2236,76.1143,76.2236,145060.0
2020-07-30 15:45:00,76.68,76.7,76.57,76.58,263780.0,76.2236,76.2435,76.1143,76.1242,263780.0
2020-07-30 15:50:00,76.62,76.85,76.59,76.69,448260.0,76.164,76.3926,76.1342,76.2336,448260.0
2020-07-30 15:55:00,76.7,76.89,76.55,76.65,732320.0,76.2435,76.4324,76.0944,76.1938,732320.0
2020-07-31 09:30:00,75.25,75.45,74.03,74.03,2501160.0,74.8021,75.0009,73.5894,73.5894,2501160.0
2020-07-31 09:35:00,74.02,74.08,72.79,72.86,1592600.0,73.5795,73.6391,72.3568,72.4264,1592600.0
2020-07-31 09:40:00,72.85,73.35,72.85,73.32,1377940.0,72.4164,72.9134,72.4164,72.8836,1377940.0
2020-07-31 09:45:00,73.35,74.16,73.27,73.55,934920.0,72.9134,73.7186,72.8339,73.1122,934920.0
2020-07-31 09:50:00,73.58,73.88,73.39,73.66,809120.0,73.1421,73.4403,72.9532,73.2216,809120.0
2020-07-31 09:55:00,73.69,74.06,73.5,74.06,908640.0,73.2514,73.6192,73.0625,73.6192,908640.0
2020-07-31 10:00:00,74.03,74.06,73.47,73.5,531880.0,73.5894,73.6192,73.0327,73.0625,531880.0
2020-07-31 10:05:00,73.52,73.78,73.52,73.61,406960.0,73.0824,73.3409,73.0824,73.1719,406960.0
2020-07-31 10:10:00,73.58,73.69,73.36,73.54,640040.0,73.1421,73.2514,72.9234,73.1023,640040.0
2020-07-31 10:15:00,73.59,73.59,73.29,73.5,405260.0,73.152,73.152,72.8538,73.0625,405260.0
2020-07-31 10:20:00,73.43,73.68,73.37,73.6,501400.0,72.993,73.2415,72.9333,73.162,501400.0
2020-07-31 10:25:00,73.6,73.6,73.3,73.3,444360.0,73.162,73.162,72.8637,72.8637,444360.0
2020-07-31 10:30:00,73.31,73.72,73.31,73.51,393980.0,72.8737,73.2812,72.8737,73.0725,393980.0
2020-07-31 10:35:00,73.54,73.66,73.43,73.64,533940.0,73.1023,73.2216,72.993,73.2017,533940.0
2020-07-31 10:40:00,73.65,73.65,73.35,73.5,432520.0,73.2117,73.2117,72.9134,73.0625,432520.0
2020-07-31 10:45:00,73.52,73.55,73.32,73.52,216900.0,73.0824,73.1122,72.8836,73.0824,216900.0
2020-07-31 10:50:00,73.52,73.55,73.35,73.47,283320.0,73.0824,73.1122,72.9134,73.0327,283320.0
2020-07-31 10:55:00,73.47,73.6,73.37,73.59,268180.0,73.0327,73.162,72.9333,73.152,268180.0
2020-07-31 11:00:00,73.59,73.61,73.4,73.46,227320.0,73.152,73.1719,72.9631,73.0228,227320.0
2020-07-31 11:05:00,73.47,73.49,73.35,73.35,264240.0,73.0327,73.0526,72.9134,72.9134,264240.0
2020-07-31 11:10:00,73.35,73.5,73.34,73.5,304600.0,72.9134,73.0625,72.9035,73.0625,304600.0
2020-07-31 11:15:00,73.45,73.64,73.43,73.63,251260.0,73.0128,73.2017,72.993,73.1918,251260.0
2020-07-31 11:20:00,73.62,73.62,73.48,73.53,270940.0,73.1818,73.1818,73.0427,73.0924,270940.0
2020-07-31 11:25:00,73.57,73.62,73.51,73.57,261720.0,73.1321,73.1818,73.0725,73.1321,261720.0
2020-07-31 11:30:00,73.57,73.66,73.56,73.6,188460.0,73.1321,73.2216,73.1222,73.162,188460.0
2020-07-31 11:35:00,73.57,73.58,73.5,73.54,164420.0,73.1321,73.1421,73.0625,73.1023,164420.0
2020-07-31 11:40:00,73.55,73.67,73.55,73.56,287960.0,73.1122,73.2315,73.1122,73.1222,287960.0
2020-07-31 11:45:00,73.54,73.67,73.52,73.67,337860.0,73.1023,73.2315,73.0824,73.2315,337860.0
2020-07-31 11:50:00,73.61,73.61,73.46,73.55,166900.0,73.1719,73.1719,73.0228,73.1122,166900.0
2020-07-31 11:55:00,73.59,73.59,73.32,73.42,322320.0,73.152,73.152,72.8836,72.983,322320.0
2020-07-31 12:00:00,73.4,73.43,73.3,73.37,231900.0,72.9631,72.993,72.8637,72.9333,231900.0
2020-07-31 12:05:00,73.37,73.52,73.31,73.37,256560.0,72.9333,73.0824,72.8737,72.9333,256560.0
2020-07-31 12:10:00,73.45,73.45,73.35,73.39,77160.0,73.0128,73.0128,72.9134,72.9532,77160.0
2020-07-31 12:15:00,73.38,73.41,73.29,73.34,163860.0,72.9433,72.9731,72.8538,72.9035,163860.0
2020-07-31 12:20:00,73.36,73.4,73.26,73.37,207260.0,72.9234,72.9631,72.824,72.9333,207260.0
2020-07-31 12:25:00,73.33,73.37,73.32,73.35,273420.0,72.8936,72.9333,72.8836,72.9134,273420.0
2020-07-31 12:30:00,73.35,73.37,73.09,73.1,417040.0,72.9134,72.9333,72.655,72.6649,417040.0
2020-07-31 12:35:00,73.11,73.11,72.95,72.96,367460.0,72.6749,72.6749,72.5158,72.5258,367460.0
2020-07-31 12:40:00,72.99,73.26,72.98,73.15,171580.0,72.5556,72.824,72.5456,72.7146,171580.0
2020-07-31 12:45:00,73.16,73.16,72.96,73.04,248180.0,72.7246,72.7246,72.5258,72.6053,248180.0
2020-07-31 12:50:00,73.04,73.04,72.81,72.85,268380.0,72.6053,72.6053,72.3767,72.4164,268380.0
2020-07-31 12:55:00,72.81,72.91,72.74,72.75,517140.0,72.3767,72.4761,72.3071,72.317,517140.0
2020-07-31 13:00:00,72.74,72.86,72.7,72.85,283780.0,72.3071,72.4264,72.2673,72.4164,283780.0
2020-07-31 13:05:00,72.86,73.09,72.86,73.04,477720.0,72.4264,72.655,72.4264,72.6053,477720.0
2020-07-31 13:10:00,73.03,73.18,72.98,72.99,245580.0,72.5953,72.7445,72.5456,72.5556,245580.0
2020-07-31 13:15:00,73.03,73.03,72.82,72.97,112460.0,72.5953,72.5953,72.3866,72.5357,112460.0
2020-07-31 13:20:00,73.03,73.15,73.01,73.15,304480.0,72.5953,72.7146,72.5755,72.7146,304480.0
2020-07-31 13:25:00,73.15,73.3,73.15,73.24,460980.0,72.7146,72.8637,72.7146,72.8041,460980.0
2020-07-31 13:30:00,73.21,73.25,72.96,72.96,282080.0,72.7743,72.814,72.5258,72.5258,282080.0
2020-07-31 13:35:00,72.96,72.98,72.89,72.95,217720.0,72.5258,72.5456,72.4562,72.5158,217720.0
2020-07-31 13:40:00,72.94,73.17,72.94,73.1,157500.0,72.5059,72.7345,72.5059,72.6649,157500.0
2020-07-31 13:45:00,73.1,73.27,73.08,73.24,236040.0,72.6649,72.8339,72.645,72.8041,236040.0
2020-07-31 13:50:00,73.23,73.29,73.17,73.26,159820.0,72.7942,72.8538,72.7345,72.824,159820.0
2020-07-31 13:55:00,73.24,73.26,73.13,73.15,205100.0,72.8041,72.824,72.6947,72.7146,205100.0
2020-07-31 14:00:00,73.15,73.25,73.11,73.13,270620.0,72.7146,72.814,72.6749,72.6947,270620.0
2020-07-31 14:05:00,73.13,73.13,72.85,72.97,275140.0,72.6947,72.6947,72.4164,72.5357,275140.0
2020-07-31 14:10:00,72.96,73.08,72.86,72.91,230120.0,72.5258,72.645,72.4264,72.4761,230120.0
2020-07-31 14:15:00,72.9,72.97,72.86,72.87,417440.0,72.4661,72.5357,72.4264,72.4363,417440.0
2020-07-31 14:20:00,72.89,73.08,72.89,73.06,152340.0,72.4562,72.645,72.4562,72.6252,152340.0
2020-07-31 14:25:00,73.06,73.13,73.04,73.12,332320.0,72.6252,72.6947,72.6053,72.6848,332320.0
2020-07-31 14:30:00,73.1,73.18,73.1,73.16,183940.0,72.6649,72.7445,72.6649,72.7246,183940.0
2020-07-31 14:35:00,73.19,73.25,73.17,73.21,687680.0,72.7544,72.814,72.7345,72.7743,687680.0
2020-07-31 14:40:00,73.2,73.3,73.14,73.3,308760.0,72.7643,72.8637,72.7047,72.8637,308760.0
2020-07-31 14:45:00,73.3,73.44,73.29,73.32,636460.0,72.8637,73.0029,72.8538,72.8836,636460.0
2020-07-31 14:50:00,73.3,73.44,73.3,73.4,255320.0,72.8637,73.0029,72.8637,72.9631,255320.0
2020-07-31 14:55:00,73.39,73.47,73.39,73.39,223420.0,72.9532,73.0327,72.9532,72.9532,223420.0
2020-07-31 15:00:00,73.39,73.5,73.2,73.48,668240.0,72.9532,73.0625,72.7643,73.0427,668240.0
2020-07-31 15:05:00,73.5,73.55,73.32,73.34,373220.0,73.0625,73.1122,72.8836,72.9035,373220.0
2020-07-31 15:10:00,73.34,73.56,73.33,73.56,324320.0,72.9035,73.1222,72.8936,73.1222,324320.0
2020-07-31 15:15:00,73.55,73.6,73.4,73.58,219540.0,73.1122,73.162,72.9631,73.1421,219540.0
2020-07-31 15:20:00,73.54,73.6,73.52,73.57,245280.0,73.1023,73.162,73.0824,73.1321,245280.0
2020-07-31 15:25:00,73.54,73.65,73.5,73.59,245960.0,73.1023,73.2117,73.0625,73.152,245960.0
2020-07-31 15:30:00,73.63,73.67,73.5,73.53,192220.0,73.1918,73.2315,73.0625,73.0924,192220.0
2020-07-31 15:35:00,73.53,73.71,73.53,73.62,281840.0,73.0924,73.2713,73.0924,73.1818,281840.0
2020-07-31 15:40:00,73.62,73.73,73.62,73.7,440180.0,73.1818,73.2912,73.1818,73.2614,440180.0
2020-07-31 15:45:00,73.71,74.1,73.69,74.02,668220.0,73.2713,73.659,73.2514,73.5795,668220.0
2020-07-31 15:50:00,74.02,74.1,73.87,74.08,684380.0,73.5795,73.659,73.4303,73.6391,684380.0
2020-07-31 15:55:00,74.07,74.19,74.01,74.19,1148320.0,73.6292,73.7484,73.5695,73.7484,1148320.0
2020-08-03 09:30:00,74.33,74.52,73.88,73.98,2413600.0,73.8876,74.0765,73.4403,73.5397,2413600.0
2020-08-03 09:35:00,73.99,74.0,73.35,73.58,784600.0,73.5496,73.5596,72.9134,73.1421,784600.0
2020-08-03 09:40:00,73.59,73.92,73.59,73.72,521160.0,73.152,73.48,73.152,73.2812,521160.0
2020-08-03 09:45:00,73.69,73.91,73.61,73.86,485600.0,73.2514,73.4701,73.1719,73.4204,485600.0
2020-08-03 09:50:00,73.91,73.93,73.77,73.83,397100.0,73.4701,73.49,73.3309,73.3906,397100.0
2020-08-03 09:55:00,73.83,74.19,73.83,74.17,572960.0,73.3906,73.7484,73.3906,73.7286,572960.0
2020-08-03 10:00:00,74.19,74.31,73.99,74.01,450960.0,73.7484,73.8677,73.5496,73.5695,450960.0
2020-08-03 10:05:00,74.03,74.08,73.69,73.82,416000.0,73.5894,73.6391,73.2514,73.3806,416000.0
2020-08-03 10:10:00,73.8,73.81,73.43,73.51,441600.0,73.3608,73.3707,72.993,73.0725,441600.0
2020-08-03 10:15:00,73.48,73.83,73.42,73.75,326260.0,73.0427,73.3906,72.983,73.3111,326260.0
2020-08-03 10:20:00,73.76,73.84,73.56,73.63,268080.0,73.321,73.4005,73.1222,73.1918,268080.0
2020-08-03 10:25:00,73.63,73.64,73.55,73.59,194900.0,73.1918,73.2017,73.1122,73.152,194900.0
2020-08-03 10:30:00,73.59,73.69,73.55,73.63,254320.0,73.152,73.2514,73.1122,73.1918,254320.0
2020-08-03 10:35:00,73.63,73.65,73.45,73.46,282120.0,73.1918,73.2117,73.0128,73.0228,282120.0
2020-08-03 10:40:00,73.46,73.49,73.36,73.36,340140.0,73.0228,73.0526,72.9234,72.9234,340140.0
2020-08-03 10:45:00,73.36,73.44,73.32,73.36,397800.0,72.9234,73.0029,72.8836,72.9234,397800.0
2020-08-03 10:50:00,73.37,73.44,73.32,73.41,667380.0,72.9333,73.0029,72.8836,72.9731,667380.0
2020-08-03 10:55:00,73.41,73.42,73.3,73.31,352460.0,72.9731,72.983,72.8637,72.8737,352460.0
2020-08-03 11:00:00,73.29,73.56,73.28,73.55,388320.0,72.8538,73.1222,72.8439,73.1122,388320.0
2020-08-03 11:05:00,73.58,73.66,73.45,73.66,422580.0,73.1421,73.2216,73.0128,73.2216,422580.0
2020-08-03 11:10:00,73.67,73.72,73.59,73.68,316000.0,73.2315,73.2812,73.152,73.2415,316000.0
2020-08-03 11:15:00,73.66,73.71,73.54,73.66,199020.0,73.2216,73.2713,73.1023,73.2216,199020.0
2020-08-03 11:20:00,73.66,73.78,73.61,73.76,248860.0,73.2216,73.3409,73.1719,73.321,248860.0
2020-08-03 11:25:00,73.76,73.81,73.7,73.71,293960.0,73.321,73.3707,73.2614,73.2713,293960.0
2020-08-03 11:30:00,73.71,73.74,73.66,73.67,146760.0,73.2713,73.3011,73.2216,73.2315,146760.0
2020-08-03 11:35:00,73.66,73.67,73.55,73.66,191340.0,73.2216,73.2315,73.1122,73.2216,191340.0
2020-08-03 11:40:00,73.65,73.75,73.65,73.72,227540.0,73.2117,73.3111,73.2117,73.2812,227540.0
2020-08-03 11:45:00,73.72,73.76,73.63,73.64,327320.0,73.2812,73.321,73.1918,73.2017,327320.0
2020-08-03 11:50:00,73.62,73.62,73.45,73.45,188060.0,73.1818,73.1818,73.0128,73.0128,188060.0
2020-08-03 11:55:00,73.47,73.6,73.43,73.58,244800.0,73.0327,73.162,72.993,73.1421,244800.0
2020-08-03 12:00:00,73.61,73.61,73.4,73.41,175900.0,73.1719,73.1719,72.9631,72.9731,175900.0
2020-08-03 12:05:00,73.4,73.46,73.33,73.33,214100.0,72.9631,73.0228,72.8936,72.8936,214100.0
2020-08-03 12:10:00,73.35,73.38,73.29,73.34,257380.0,72.9134,72.9433,72.8538,72.9035,257380.0
2020-08-03 12:15:00,73.34,73.45,73.32,73.32,188320.0,72.9035,73.0128,72.8836,72.8836,188320.0
2020-08-03 12:20:00,73.34,73.4,73.31,73.33,215700.0,72.9035,72.9631,72.8737,72.8936,215700.0
2020-08-03 12:25:00,73.34,73.46,73.31,73.43,188700.0,72.9035,73.0228,72.8737,72.993,188700.0
2020-08-03 12:30:00,73.44,73.6,73.44,73.55,171860.0,73.0029,73.162,73.0029,73.1122,171860.0
2020-08-03 12:35:00,73.52,73.56,73.49,73.49,98200.0,73.0824,73.1222,73.0526,73.0526,98200.0
2020-08-03 12:40:00,73.51,73.54,73.43,73.45,93160.0,73.0725,73.1023,72.993,73.0128,93160.0
2020-08-03 12:45:00,73.46,73.49,73.43,73.48,150780.0,73.0228,73.0526,72.993,73.0427,150780.0
2020-08-03 12:50:00,73.47,73.49,73.42,73.43,117700.0,73.0327,73.0526,72.983,72.993,117700.0
2020-08-03 12:55:00,73.42,73.57,73.4,73.57,77000.0,72.983,73.1321,72.9631,73.1321,77000.0
2020-08-03 13:00:00,73.57,73.59,73.53,73.55,239180.0,73.1321,73.152,73.0924,73.1122,239180.0
2020-08-03 13:05:00,73.56,73.62,73.56,73.59,115200.0,73.1222,73.1818,73.1222,73.152,115200.0
2020-08-03 13:10:00,73.6,73.65,73.59,73.64,210460.0,73.162,73.2117,73.152,73.2017,210460.0
2020-08-03 13:15:00,73.62,73.63,73.51,73.54,88320.0,73.1818,73.1918,73.0725,73.1023,88320.0
2020-08-03 13:20:00,73.54,73.6,73.54,73.55,110800.0,73.1023,73.162,73.1023,73.1122,110800.0
2020-08-03 13:25:00,73.53,73.57,73.45,73.47,129840.0,73.0924,73.1321,73.0128,73.0327,129840.0
2020-08-03 13:30:00,73.47,73.54,73.47,73.53,113860.0,73.0327,73.1023,73.0327,73.0924,113860.0
2020-08-03 13:35:00,73.51,73.57,73.5,73.55,162200.0,73.0725,73.1321,73.0625,73.1122,162200.0
2020-08-03 13:40:00,73.53,73.58,73.51,73.53,222040.0,73.0924,73.1421,73.0725,73.0924,222040.0
2020-08-03 13:45:00,73.56,73.64,73.56,73.63,109460.0,73.1222,73.2017,73.1222,73.1918,109460.0
2020-08-03 13:50:00,73.61,73.63,73.59,73.6,134140.0,73.1719,73.1918,73.152,73.162,134140.0
2020-08-03 13:55:00,73.61,73.63,73.58,73.58,218780.0,73.1719,73.1918,73.1421,73.1421,218780.0
2020-08-03 14:00:00,73.61,73.64,73.58,73.63,191700.0,73.1719,73.2017,73.1421,73.1918,191700.0
2020-08-03 14:05:00,73.63,73.63,73.46,73.46,116440.0,73.1918,73.1918,73.0228,73.0228,116440.0
2020-08-03 14:10:00,73.46,73.49,73.37,73.41,219580.0,73.0228,73.0526,72.9333,72.9731,219580.0
2020-08-03 14:15:00,73.44,73.45,73.36,73.4,152920.0,73.0029,73.0128,72.9234,72.9631,152920.0
2020-08-03 14:20:00,73.43,73.46,73.42,73.43,197640.0,72.993,73.0228,72.983,72.993,197640.0
2020-08-03 14:25:00,73.41,73.43,73.36,73.37,144620.0,72.9731,72.993,72.9234,72.9333,144620.0
2020-08-03 14:30:00,73.38,73.51,73.38,73.49,182840.0,72.9433,73.0725,72.9433,73.0526,182840.0
2020-08-03 14:35:00,73.47,73.59,73.47,73.57,125260.0,73.0327,73.152,73.0327,73.1321,125260.0
2020-08-03 14:40:00,73.58,73.65,73.58,73.62,205480.0,73.1421,73.2117,73.1421,73.1818,205480.0
2020-08-03 14:45:00,73.61,73.72,73.61,73.64,152300.0,73.1719,73.2812,73.1719,73.2017,152300.0
2020-08-03 14:50:00,73.65,73.8,73.64,73.8,130660.0,73.2117,73.3608,73.2017,73.3608,130660.0
2020-08-03 14:55:00,73.77,73.78,73.7,73.71,157120.0,73.3309,73.3409,73.2614,73.2713,157120.0
2020-08-03 15:00:00,73.7,73.77,73.69,73.75,136600.0,73.2614,73.3309,73.2514,73.3111,136600.0
2020-08-03 15:05:00,73.76,73.79,73.71,73.73,159900.0,73.321,73.3508,73.2713,73.2912,159900.0
2020-08-03 15:10:00,73.71,73.72,73.59,73.62,150320.0,73.2713,73.2812,73.152,73.1818,150320.0
2020-08-03 15:15:00,73.61,73.63,73.51,73.59,152680.0,73.1719,73.1918,73.0725,73.152,152680.0
2020-08-03 15:20:00,73.58,73.68,73.57,73.68,109280.0,73.1421,73.2415,73.1321,73.2415,109280.0
2020-08-03 15:25:00,73.71,73.75,73.67,73.67,113580.0,73.2713,73.3111,73.2315,73.2315,113580.0
2020-08-03 15:30:00,73.68,73.75,73.63,73.72,210680.0,73.2415,73.3111,73.1918,73.2812,210680.0
2020-08-03 15:35:00,73.72,73.88,73.72,73.86,149300.0,73.2812,73.4403,73.2812,73.4204,149300.0
2020-08-03 15:40:00,73.85,73.98,73.83,73.89,255620.0,73.4105,73.5397,73.3906,73.4502,255620.0
2020-08-03 15:45:00,73.87,73.9,73.83,73.84,198540.0,73.4303,73.4602,73.3906,73.4005,198540.0
2020-08-03 15:50:00,73.82,73.88,73.6,73.83,506200.0,73.3806,73.4403,73.162,73.3906,506200.0
2020-08-03 15:55:00,73.83,73.84,73.61,73.71,947760.0,73.3906,73.4005,73.1719,73.2713,947760.0
2020-08-04 09:30:00,73.71,74.19,73.7,74.18,1409900.0,73.2713,73.7484,73.2614,73.7385,1409900.0
2020-08-04 09:35:00,74.17,74.28,73.98,74.14,639140.0,73.7286,73.8379,73.5397,73.6987,639140.0
2020-08-04 09:40:00,74.14,74.17,73.99,74.02,371780.0,73.6987,73.7286,73.5496,73.5795,371780.0
2020-08-04 09:45:00,74.0,74.12,73.93,74.08,292920.0,73.5596,73.6789,73.49,73.6391,292920.0
2020-08-04 09:50:00,74.09,74.11,73.98,74.02,213060.0,73.649,73.6689,73.5397,73.5795,213060.0
2020-08-04 09:55:00,74.01,74.04,73.85,73.92,177520.0,73.5695,73.5993,73.4105,73.48,177520.0
2020-08-04 10:00:00,73.93,73.99,73.78,73.85,164040.0,73.49,73.5496,73.3409,73.4105,164040.0
2020-08-04 10:05:00,73.92,73.93,73.82,73.85,170240.0,73.48,73.49,73.3806,73.4105,170240.0
2020-08-04 10:10:00,73.85,73.85,73.58,73.66,299040.0,73.4105,73.4105,73.1421,73.2216,299040.0
2020-08-04 10:15:00,73.66,73.69,73.53,73.59,240280.0,73.2216,73.2514,73.0924,73.152,240280.0
2020-08-04 10:20:00,73.55,73.68,73.53,73.57,232200.0,73.1122,73.2415,73.0924,73.1321,232200.0
2020-08-04 10:25:00,73.55,73.69,73.55,73.57,223280.0,73.1122,73.2514,73.1122,73.1321,223280.0
2020-08-04 10:30:00,73.57,73.63,73.5,73.59,165240.0,73.1321,73.1918,73.0625,73.152,165240.0
2020-08-04 10:35:00,73.58,73.68,73.52,73.63,107220.0,73.1421,73.2415,73.0824,73.1918,107220.0
2020-08-04 10:40:00,73.62,73.68,73.55,73.63,119240.0,73.1818,73.2415,73.1122,73.1918,119240.0
2020-08-04 10:45:00,73.65,73.67,73.57,73.57,155360.0,73.2117,73.2315,73.1321,73.1321,155360.0
2020-08-04 10:50:00,73.58,73.62,73.55,73.59,179120.0,73.1421,73.1818,73.1122,73.152,179120.0
2020-08-04 10:55:00,73.57,73.6,73.48,73.51,253280.0,73.1321,73.162,73.0427,73.0725,253280.0
2020-08-04 11:00:00,73.5,73.58,73.48,73.49,156600.0,73.0625,73.1421,73.0427,73.0526,156600.0
2020-08-04 11:05:00,73.48,73.55,73.45,73.53,174580.0,73.0427,73.1122,73.0128,73.0924,174580.0
2020-08-04 11:10:00,73.54,73.56,73.47,73.55,125240.0,73.1023,73.1222,73.0327,73.1122,125240.0
2020-08-04 11:15:00,73.54,73.55,73.46,73.48,159920.0,73.1023,73.1122,73.0228,73.0427,159920.0
2020-08-04 11:20:00,73.48,73.49,73.21,73.28,347500.0,73.0427,73.0526,72.7743,72.8439,347500.0
2020-08-04 11:25:00,73.27,73.34,73.21,73.32,185940.0,72.8339,72.9035,72.7743,72.8836,185940.0
2020-08-04 11:30:00,73.29,73.4,73.27,73.38,121400.0,72.8538,72.9631,72.8339,72.9433,121400.0
2020-08-04 11:35:00,73.37,73.4,73.33,73.34,139140.0,72.9333,72.9631,72.8936,72.9035,139140.0
2020-08-04 11:40:00,73.32,73.4,73.32,73.32,83400.0,72.8836,72.9631,72.8836,72.8836,83400.0
2020-08-04 11:45:00,73.32,73.34,73.25,73.27,111220.0,72.8836,72.9035,72.814,72.8339,111220.0
2020-08-04 11:50:00,73.29,73.29,73.22,73.26,142280.0,72.8538,72.8538,72.7842,72.824,142280.0
2020-08-04 11:55:00,73.26,73.36,73.25,73.26,188980.0,72.824,72.9234,72.814,72.824,188980.0
2020-08-04 12:00:00,73.3,73.3,73.21,73.23,188840.0,72.8637,72.8637,72.7743,72.7942,188840.0
2020-08-04 12:05:00,73.2,73.21,73.04,73.09,345260.0,72.7643,72.7743,72.6053,72.655,345260.0
2020-08-04 12:10:00,73.12,73.12,72.98,73.0,314100.0,72.6848,72.6848,72.5456,72.5655,314100.0
2020-08-04 12:15:00,73.0,73.09,72.98,73.03,197560.0,72.5655,72.655,72.5456,72.5953,197560.0
2020-08-04 12:20:00,73.03,73.08,72.99,73.04,145400.0,72.5953,72.645,72.5556,72.6053,145400.0
2020-08-04 12:25:00,73.01,73.13,72.95,73.11,163780.0,72.5755,72.6947,72.5158,72.6749,163780.0
2020-08-04 12:30:00,73.08,73.18,73.08,73.1,165500.0,72.645,72.7445,72.645,72.6649,165500.0
2020-08-04 12:35:00,73.12,73.15,73.07,73.07,304560.0,72.6848,72.7146,72.6351,72.6351,304560.0
2020-08-04 12:40:00,73.07,73.12,73.02,73.11,120640.0,72.6351,72.6848,72.5854,72.6749,120640.0
2020-08-04 12:45:00,73.04,73.14,73.04,73.12,92580.0,72.6053,72.7047,72.6053,72.6848,92580.0
2020-08-04 12:50:00,73.08,73.08,72.96,73.02,171420.0,72.645,72.645,72.5258,72.5854,171420.0
2020-08-04 12:55:00,73.03,73.04,72.96,73.0,146920.0,72.5953,72.6053,72.5258,72.5655,146920.0
2020-08-04 13:00:00,72.97,72.98,72.94,72.97,143200.0,72.5357,72.5456,72.5059,72.5357,143200.0
2020-08-04 13:05:00,72.99,73.15,72.99,73.15,101300.0,72.5556,72.7146,72.5556,72.7146,101300.0
2020-08-04 13:10:00,73.15,73.22,73.15,73.2,59800.0,72.7146,72.7842,72.7146,72.7643,59800.0
2020-08-04 13:15:00,73.22,73.28,73.21,73.26,70940.0,72.7842,72.8439,72.7743,72.824,70940.0
2020-08-04 13:20:00,73.27,73.3,73.2,73.24,101460.0,72.8339,72.8637,72.7643,72.8041,101460.0
2020-08-04 13:25:00,73.25,73.25,73.15,73.21,111560.0,72.814,72.814,72.7146,72.7743,111560.0
2020-08-04 13:30:00,73.22,73.29,73.21,73.26,131360.0,72.7842,72.8538,72.7743,72.824,131360.0
2020-08-04 13:35:00,73.27,73.31,73.25,73.31,113660.0,72.8339,72.8737,72.814,72.8737,113660.0
2020-08-04 13:40:00,73.3,73.31,73.22,73.22,81840.0,72.8637,72.8737,72.7842,72.7842,81840.0
2020-08-04 13:45:00,73.21,73.21,73.12,73.14,94020.0,72.7743,72.7743,72.6848,72.7047,94020.0
2020-08-04 13:50:00,73.16,73.26,73.14,73.24,62800.0,72.7246,72.824,72.7047,72.8041,62800.0
2020-08-04 13:55:00,73.23,73.25,73.2,73.21,52900.0,72.7942,72.814,72.7643,72.7743,52900.0
2020-08-04 14:00:00,73.21,73.3,73.21,73.3,40980.0,72.7743,72.8637,72.7743,72.8637,40980.0
2020-08-04 14:05:00,73.31,73.31,73.2,73.25,95980.0,72.8737,72.8737,72.7643,72.814,95980.0
2020-08-04 14:10:00,73.27,73.33,73.24,73.25,254300.0,72.8339,72.8936,72.8041,72.814,254300.0
2020-08-04 14:15:00,73.26,73.28,73.2,73.2,79900.0,72.824,72.8439,72.7643,72.7643,79900.0
2020-08-04 14:20:00,73.2,73.22,73.11,73.12,71200.0,72.7643,72.7842,72.6749,72.6848,71200.0
2020-08-04 14:25:00,73.13,73.15,73.05,73.09,141380.0,72.6947,72.7146,72.6152,72.655,141380.0
2020-08-04 14:30:00,73.05,73.06,72.95,73.01,173020.0,72.6152,72.6252,72.5158,72.5755,173020.0
2020-08-04 14:35:00,72.96,73.03,72.93,72.96,196100.0,72.5258,72.5953,72.4959,72.5258,196100.0
2020-08-04 14:40:00,72.96,73.09,72.95,73.08,144240.0,72.5258,72.655,72.5158,72.645,144240.0
2020-08-04 14:45:00,73.1,73.16,73.08,73.16,138780.0,72.6649,72.7246,72.645,72.7246,138780.0
2020-08-04 14:50:00,73.15,73.17,73.1,73.12,101200.0,72.7146,72.7345,72.6649,72.6848,101200.0
2020-08-04 14:55:00,73.14,73.18,73.13,73.14,132700.0,72.7047,72.7445,72.6947,72.7047,132700.0
2020-08-04 15:00:00,73.14,73.19,73.08,73.19,150100.0,72.7047,72.7544,72.645,72.7544,150100.0
2020-08-04 15:05:00,73.18,73.22,73.13,73.2,194120.0,72.7445,72.7842,72.6947,72.7643,194120.0
2020-08-04 15:10:00,73.19,73.2,73.12,73.14,255380.0,72.7544,72.7643,72.6848,72.7047,255380.0
2020-08-04 15:15:00,73.14,73.17,73.11,73.15,188700.0,72.7047,72.7345,72.6749,72.7146,188700.0
2020-08-04 15:20:00,73.13,73.18,73.1,73.18,122800.0,72.6947,72.7445,72.6649,72.7445,122800.0
2020-08-04 15:25:00,73.19,73.23,73.1,73.16,182800.0,72.7544,72.7942,72.6649,72.7246,182800.0
2020-08-04 15:30:00,73.17,73.19,73.09,73.13,166640.0,72.7345,72.7544,72.655,72.6947,166640.0
2020-08-04 15:35:00,73.13,73.2,73.09,73.19,170300.0,72.6947,72.7643,72.655,72.7544,170300.0
2020-08-04 15:40:00,73.19,73.21,73.12,73.17,340620.0,72.7544,72.7743,72.6848,72.7345,340620.0
2020-08-04 15:45:00,73.16,73.19,73.12,73.15,309020.0,72.7246,72.7544,72.6848,72.7146,309020.0
2020-08-04 15:50:00,73.16,73.25,73.12,73.21,1093740.0,72.7246,72.814,72.6848,72.7743,1093740.0
2020-08-04 15:55:00,73.2,73.29,73.16,73.26,1476000.0,72.7643,72.8538,72.7246,72.824,1476000.0
2020-08-05 09:30:00,73.47,73.47,73.17,73.23,916360.0,73.0327,73.0327,72.7345,72.7942,916360.0
2020-08-05 09:35:00,73.23,73.46,73.17,73.34,256820.0,72.7942,73.0228,72.7345,72.9035,256820.0
2020-08-05 09:40:00,73.35,73.63,73.29,73.45,298040.0,72.9134,73.1918,72.8538,73.0128,298040.0
2020-08-05 09:45:00,73.48,73.54,73.41,73.52,325360.0,73.0427,73.1023,72.9731,73.0824,325360.0
2020-08-05 09:50:00,73.54,73.57,73.5,73.5,208000.0,73.1023,73.1321,73.0625,73.0625,208000.0
2020-08-05 09:55:00,73.48,73.53,73.44,73.51,115980.0,73.0427,73.0924,73.0029,73.0725,115980.0
2020-08-05 10:00:00,73.53,73.57,73.44,73.5,239020.0,73.0924,73.1321,73.0029,73.0625,239020.0
2020-08-05 10:05:00,73.5,73.74,73.5,73.73,236440.0,73.0625,73.3011,73.0625,73.2912,236440.0
2020-08-05 10:10:00,73.75,73.94,73.72,73.8,542780.0,73.3111,73.4999,73.2812,73.3608,542780.0
2020-08-05 10:15:00,73.81,73.81,73.68,73.72,167240.0,73.3707,73.3707,73.2415,73.2812,167240.0
2020-08-05 10:20:00,73.68,73.77,73.66,73.75,145980.0,73.2415,73.3309,73.2216,73.3111,145980.0
2020-08-05 10:25:00,73.76,73.9,73.74,73.9,449780.0,73.321,73.4602,73.3011,73.4602,449780.0
2020-08-05 10:30:00,73.88,73.91,73.72,73.86,184540.0,73.4403,73.4701,73.2812,73.4204,184540.0
2020-08-05 10:35:00,73.86,73.95,73.77,73.86,339500.0,73.4204,73.5099,73.3309,73.4204,339500.0
2020-08-05 10:40:00,73.86,73.92,73.79,73.86,117000.0,73.4204,73.48,73.3508,73.4204,117000.0
2020-08-05 10:45:00,73.88,73.9,73.76,73.76,172160.0,73.4403,73.4602,73.321,73.321,172160.0
2020-08-05 10:50:00,73.76,73.9,73.74,73.83,308040.0,73.321,73.4602,73.3011,73.3906,308040.0
2020-08-05 10:55:00,73.85,73.89,73.76,73.88,385580.0,73.4105,73.4502,73.321,73.4403,385580.0
2020-08-05 11:00:00,73.88,74.12,73.88,74.11,225080.0,73.4403,73.6789,73.4403,73.6689,225080.0
2020-08-05 11:05:00,74.11,74.12,74.08,74.08,102840.0,73.6689,73.6789,73.6391,73.6391,102840.0
2020-08-05 11:10:00,74.03,74.09,73.84,73.94,232120.0,73.5894,73.649,73.4005,73.4999,232120.0
2020-08-05 11:15:00,73.94,74.05,73.94,73.98,121360.0,73.4999,73.6093,73.4999,73.5397,121360.0
2020-08-05 11:20:00,74.0,74.02,73.88,73.89,113000.0,73.5596,73.5795,73.4403,73.4502,113000.0
2020-08-05 11:25:00,73.9,73.97,73.87,73.93,142280.0,73.4602,73.5297,73.4303,73.49,142280.0
2020-08-05 11:30:00,73.94,73.98,73.9,73.91,90300.0,73.4999,73.5397,73.4602,73.4701,90300.0
2020-08-05 11:35:00,73.91,73.97,73.88,73.91,102800.0,73.4701,73.5297,73.4403,73.4701,102800.0
2020-08-05 11:40:00,73.92,73.94,73.73,73.76,93460.0,73.48,73.4999,73.2912,73.321,93460.0
2020-08-05 11:45:00,73.76,73.76,73.66,73.73,147500.0,73.321,73.321,73.2216,73.2912,147500.0
2020-08-05 11:50:00,73.75,73.87,73.75,73.84,243280.0,73.3111,73.4303,73.3111,73.4005,243280.0
2020-08-05 11:55:00,73.84,73.87,73.79,73.8,249520.0,73.4005,73.4303,73.3508,73.3608,249520.0
2020-08-05 12:00:00,73.8,73.95,73.8,73.92,215980.0,73.3608,73.5099,73.3608,73.48,215980.0
2020-08-05 12:05:00,73.94,73.94,73.81,73.91,142980.0,73.4999,73.4999,73.3707,73.4701,142980.0
2020-08-05 12:10:00,73.92,73.95,73.91,73.93,92000.0,73.48,73.5099,73.4701,73.49,92000.0
2020-08-05 12:15:00,73.94,74.0,73.93,73.94,244720.0,73.4999,73.5596,73.49,73.4999,244720.0
2020-08-05 12:20:00,73.94,73.94,73.81,73.81,141680.0,73.4999,73.4999,73.3707,73.3707,141680.0
2020-08-05 12:25:00,73.8,73.8,73.7,73.72,145480.0,73.3608,73.3608,73.2614,73.2812,145480.0
2020-08-05 12:30:00,73.71,73.87,73.71,73.87,98360.0,73.2713,73.4303,73.2713,73.4303,98360.0
2020-08-05 12:35:00,73.87,73.92,73.82,73.85,128600.0,73.4303,73.48,73.3806,73.4105,128600.0
2020-08-05 12:40:00,73.85,73.85,73.8,73.82,106500.0,73.4105,73.4105,73.3608,73.3806,106500.0
2020-08-05 12:45:00,73.83,73.9,73.82,73.85,108360.0,73.3906,73.4602,73.3806,73.4105,108360.0
2020-08-05 12:50:00,73.85,73.94,73.79,73.92,91360.0,73.4105,73.4999,73.3508,73.48,91360.0
2020-08-05 12:55:00,73.92,73.93,73.86,73.89,197500.0,73.48,73.49,73.4204,73.4502,197500.0
2020-08-05 13:00:00,73.89,73.89,73.8,73.82,80700.0,73.4502,73.4502,73.3608,73.3806,80700.0
2020-08-05 13:05:00,73.79,73.84,73.76,73.82,85960.0,73.3508,73.4005,73.321,73.3806,85960.0
2020-08-05 13:10:00,73.82,73.82,73.79,73.8,99540.0,73.3806,73.3806,73.3508,73.3608,99540.0
2020-08-05 13:15:00,73.81,73.86,73.8,73.81,75960.0,73.3707,73.4204,73.3608,73.3707,75960.0
2020-08-05 13:20:00,73.82,73.87,73.79,73.84,97480.0,73.3806,73.4303,73.3508,73.4005,97480.0
2020-08-05 13:25:00,73.86,73.88,73.81,73.83,104060.0,73.4204,73.4403,73.3707,73.3906,104060.0
2020-08-05 13:30:00,73.82,73.85,73.78,73.79,204040.0,73.3806,73.4105,73.3409,73.3508,204040.0
2020-08-05 13:35:00,73.79,73.79,73.63,73.64,192840.0,73.3508,73.3508,73.1918,73.2017,192840.0
2020-08-05 13:40:00,73.66,73.73,73.65,73.68,87000.0,73.2216,73.2912,73.2117,73.2415,87000.0
2020-08-05 13:45:00,73.66,73.74,73.66,73.71,85460.0,73.2216,73.3011,73.2216,73.2713,85460.0
2020-08-05 13:50:00,73.72,73.78,73.72,73.76,80720.0,73.2812,73.3409,73.2812,73.321,80720.0
2020-08-05 13:55:00,73.78,73.8,73.73,73.8,86160.0,73.3409,73.3608,73.2912,73.3608,86160.0
2020-08-05 14:00:00,73.84,73.85,73.78,73.79,123120.0,73.4005,73.4105,73.3409,73.3508,123120.0
2020-08-05 14:05:00,73.8,73.83,73.75,73.75,124260.0,73.3608,73.3906,73.3111,73.3111,124260.0
2020-08-05 14:10:00,73.72,73.73,73.65,73.65,129840.0,73.2812,73.2912,73.2117,73.2117,129840.0
2020-08-05 14:15:00,73.66,73.68,73.59,73.59,195420.0,73.2216,73.2415,73.152,73.152,195420.0
2020-08-05 14:20:00,73.6,73.62,73.56,73.58,144140.0,73.162,73.1818,73.1222,73.1421,144140.0
2020-08-05 14:25:00,73.58,73.66,73.57,73.66,157660.0,73.1421,73.2216,73.1321,73.2216,157660.0
2020-08-05 14:30:00,73.64,73.64,73.58,73.64,132020.0,73.2017,73.2017,73.1421,73.2017,132020.0
2020-08-05 14:35:00,73.65,73.65,73.6,73.61,94680.0,73.2117,73.2117,73.162,73.1719,94680.0
2020-08-05 14:40:00,73.6,73.61,73.51,73.51,122420.0,73.162,73.1719,73.0725,73.0725,122420.0
2020-08-05 14:45:00,73.51,73.56,73.51,73.55,144500.0,73.0725,73.1222,73.0725,73.1122,144500.0
2020-08-05 14:50:00,73.55,73.55,73.45,73.49,125860.0,73.1122,73.1122,73.0128,73.0526,125860.0
2020-08-05 14:55:00,73.48,73.59,73.46,73.59,76480.0,73.0427,73.152,73.0228,73.152,76480.0
2020-08-05 15:00:00,73.59,73.63,73.53,73.61,121480.0,73.152,73.1918,73.0924,73.1719,121480.0
2020-08-05 15:05:00,73.61,73.61,73.45,73.45,115000.0,73.1719,73.1719,73.0128,73.0128,115000.0
2020-08-05 15:10:00,73.47,73.58,73.47,73.58,102740.0,73.0327,73.1421,73.0327,73.1421,102740.0
2020-08-05 15:15:00,73.58,73.58,73.51,73.56,133380.0,73.1421,73.1421,73.0725,73.1222,133380.0
2020-08-05 15:20:00,73.57,73.57,73.5,73.56,170160.0,73.1321,73.1321,73.0625,73.1222,170160.0
2020-08-05 15:25:00,73.56,73.6,73.51,73.51,128500.0,73.1222,73.162,73.0725,73.0725,128500.0
2020-08-05 15:30:00,73.55,73.6,73.46,73.57,146520.0,73.1122,73.162,73.0228,73.1321,146520.0
2020-08-05 15:35:00,73.57,73.57,73.47,73.47,134440.0,73.1321,73.1321,73.0327,73.0327,134440.0
2020-08-05 15:40:00,73.47,73.48,73.28,73.34,822700.0,73.0327,73.0427,72.8439,72.9035,822700.0
2020-08-05 15:45:00,73.34,73.45,73.33,73.36,288820.0,72.9035,73.0128,72.8936,72.9234,288820.0
2020-08-05 15:50:00,73.34,73.56,73.26,73.53,422980.0,72.9035,73.1222,72.824,73.0924,422980.0
2020-08-05 15:55:00,73.53,73.73,73.52,73.66,1033020.0,73.0924,73.2912,73.0824,73.2216,1033020.0
2020-08-06 09:30:00,73.63,73.68,73.45,73.48,760520.0,73.1918,73.2415,73.0128,73.0427,760520.0
2020-08-06 09:35:00,73.46,73.46,73.33,73.34,190540.0,73.0228,73.0228,72.8936,72.9035,190540.0
2020-08-06 09:40:00,73.31,73.52,73.3,73.52,208520.0,72.8737,73.0824,72.8637,73.0824,208520.0
2020-08-06 09:45:00,73.53,73.57,73.35,73.41,277260.0,73.0924,73.1321,72.9134,72.9731,277260.0
2020-08-06 09:50:00,73.41,73.48,73.38,73.46,172660.0,72.9731,73.0427,72.9433,73.0228,172660.0
2020-08-06 09:55:00,73.46,73.67,73.39,73.65,514300.0,73.0228,73.2315,72.9532,73.2117,514300.0
2020-08-06 10:00:00,73.68,73.84,73.59,73.81,202100.0,73.2415,73.4005,73.152,73.3707,202100.0
2020-08-06 10:05:00,73.78,73.87,73.71,73.73,355700.0,73.3409,73.4303,73.2713,73.2912,355700.0
2020-08-06 10:10:00,73.74,73.81,73.71,73.79,254980.0,73.3011,73.3707,73.2713,73.3508,254980.0
2020-08-06 10:15:00,73.78,73.95,73.73,73.94,388800.0,73.3409,73.5099,73.2912,73.4999,388800.0
2020-08-06 10:20:00,73.92,74.1,73.91,74.09,480860.0,73.48,73.659,73.4701,73.649,480860.0
2020-08-06 10:25:00,74.07,74.19,74.07,74.16,651940.0,73.6292,73.7484,73.6292,73.7186,651940.0
2020-08-06 10:30:00,74.18,74.23,74.07,74.1,422400.0,73.7385,73.7882,73.6292,73.659,422400.0
2020-08-06 10:35:00,74.09,74.21,74.08,74.16,228660.0,73.649,73.7683,73.6391,73.7186,228660.0
2020-08-06 10:40:00,74.16,74.16,73.96,73.98,362840.0,73.7186,73.7186,73.5198,73.5397,362840.0
2020-08-06 10:45:00,73.99,74.09,73.97,74.08,210500.0,73.5496,73.649,73.5297,73.6391,210500.0
2020-08-06 10:50:00,74.06,74.1,73.98,74.03,579160.0,73.6192,73.659,73.5397,73.5894,579160.0
2020-08-06 10:55:00,74.03,74.21,74.01,74.21,219100.0,73.5894,73.7683,73.5695,73.7683,219100.0
2020-08-06 11:00:00,74.19,74.32,74.19,74.31,379280.0,73.7484,73.8777,73.7484,73.8677,379280.0
2020-08-06 11:05:00,74.33,74.35,74.26,74.27,196440.0,73.8876,73.9075,73.818,73.828,196440.0
2020-08-06 11:10:00,74.25,74.34,74.24,74.32,155900.0,73.8081,73.8975,73.7981,73.8777,155900.0
2020-08-06 11:15:00,74.34,74.35,74.25,74.3,364760.0,73.8975,73.9075,73.8081,73.8578,364760.0
2020-08-06 11:20:00,74.33,74.5,74.29,74.43,439500.0,73.8876,74.0566,73.8478,73.987,439500.0
2020-08-06 11:25:00,74.41,74.44,74.3,74.34,313100.0,73.9671,73.997,73.8578,73.8975,313100.0
2020-08-06 11:30:00,74.34,74.48,74.34,74.46,131280.0,73.8975,74.0367,73.8975,74.0168,131280.0
2020-08-06 11:35:00,74.47,74.58,74.45,74.45,116900.0,74.0268,74.1361,74.0069,74.0069,116900.0
2020-08-06 11:40:00,74.41,74.44,74.23,74.3,280460.0,73.9671,73.997,73.7882,73.8578,280460.0
2020-08-06 11:45:00,74.29,74.31,74.24,74.27,86100.0,73.8478,73.8677,73.7981,73.828,86100.0
2020-08-06 11:50:00,74.24,74.32,74.18,74.2,267480.0,73.7981,73.8777,73.7385,73.7584,267480.0
2020-08-06 11:55:00,74.2,74.3,74.17,74.2,230020.0,73.7584,73.8578,73.7286,73.7584,230020.0
2020-08-06 12:00:00,74.2,74.42,74.2,74.41,166940.0,73.7584,73.9771,73.7584,73.9671,166940.0
2020-08-06 12:05:00,74.43,74.45,74.33,74.39,189180.0,73.987,74.0069,73.8876,73.9472,189180.0
2020-08-06 12:10:00,74.38,74.49,74.36,74.49,92060.0,73.9373,74.0467,73.9174,74.0467,92060.0
2020-08-06 12:15:00,74.45,74.49,74.4,74.46,148460.0,74.0069,74.0467,73.9572,74.0168,148460.0
2020-08-06 12:20:00,74.47,74.6,74.46,74.59,203660.0,74.0268,74.156,74.0168,74.1461,203660.0
2020-08-06 12:25:00,74.58,74.59,74.44,74.47,231640.0,74.1361,74.1461,73.997,74.0268,231640.0
2020-08-06 12:30:00,74.46,74.55,74.44,74.55,137000.0,74.0168,74.1063,73.997,74.1063,137000.0
2020-08-06 12:35:00,74.5,74.62,74.5,74.6,139800.0,74.0566,74.1759,74.0566,74.156,139800.0
2020-08-06 12:40:00,74.63,74.65,74.56,74.58,199560.0,74.1858,74.2057,74.1162,74.1361,199560.0
2020-08-06 12:45:00,74.56,74.61,74.55,74.58,119400.0,74.1162,74.1659,74.1063,74.1361,119400.0
2020-08-06 12:50:00,74.59,74.64,74.53,74.53,171860.0,74.1461,74.1958,74.0864,74.0864,171860.0
2020-08-06 12:55:00,74.55,74.65,74.54,74.63,137640.0,74.1063,74.2057,74.0964,74.1858,137640.0
2020-08-06 13:00:00,74.64,74.7,74.6,74.67,172280.0,74.1958,74.2554,74.156,74.2256,172280.0
2020-08-06 13:05:00,74.67,74.75,74.67,74.7,252840.0,74.2256,74.3051,74.2256,74.2554,252840.0
2020-08-06 13:10:00,74.72,74.75,74.66,74.72,223280.0,74.2753,74.3051,74.2156,74.2753,223280.0
2020-08-06 13:15:00,74.73,74.75,74.6,74.6,154440.0,74.2852,74.3051,74.156,74.156,154440.0
2020-08-06 13:20:00,74.61,74.72,74.6,74.67,166800.0,74.1659,74.2753,74.156,74.2256,166800.0
2020-08-06 13:25:00,74.67,74.74,74.65,74.74,115580.0,74.2256,74.2952,74.2057,74.2952,115580.0
2020-08-06 13:30:00,74.77,74.81,74.72,74.72,143200.0,74.325,74.3647,74.2753,74.2753,143200.0
2020-08-06 13:35:00,74.73,74.83,74.73,74.78,128820.0,74.2852,74.3846,74.2852,74.3349,128820.0
2020-08-06 13:40:00,74.78,74.82,74.77,74.82,160000.0,74.3349,74.3747,74.325,74.3747,160000.0
2020-08-06 13:45:00,74.8,74.84,74.77,74.83,112760.0,74.3548,74.3946,74.325,74.3846,112760.0
2020-08-06 13:50:00,74.84,74.96,74.83,74.96,294320.0,74.3946,74.5139,74.3846,74.5139,294320.0
2020-08-06 13:55:00,74.95,74.98,74.85,74.98,187900.0,74.5039,74.5337,74.4045,74.5337,187900.0
2020-08-06 14:00:00,74.98,75.0,74.93,74.97,345320.0,74.5337,74.5536,74.484,74.5238,345320.0
2020-08-06 14:05:00,74.96,75.0,74.95,74.99,225400.0,74.5139,74.5536,74.5039,74.5437,225400.0
2020-08-06 14:10:00,74.99,75.0,74.98,74.99,146900.0,74.5437,74.5536,74.5337,74.5437,146900.0
2020-08-06 14:15:00,74.98,74.98,74.93,74.93,178240.0,74.5337,74.5337,74.484,74.484,178240.0
2020-08-06 14:20:00,74.91,74.95,74.85,74.93,197300.0,74.4642,74.5039,74.4045,74.484,197300.0
2020-08-06 14:25:00,74.91,75.04,74.9,75.02,328440.0,74.4642,74.5934,74.4542,74.5735,328440.0
2020-08-06 14:30:00,75.02,75.1,75.02,75.06,323780.0,74.5735,74.653,74.5735,74.6133,323780.0
2020-08-06 14:35:00,75.05,75.07,74.99,75.04,206100.0,74.6033,74.6232,74.5437,74.5934,206100.0
2020-08-06 14:40:00,75.05,75.07,75.0,75.02,201660.0,74.6033,74.6232,74.5536,74.5735,201660.0
2020-08-06 14:45:00,75.01,75.01,74.9,74.94,152040.0,74.5636,74.5636,74.4542,74.494,152040.0
2020-08-06 14:50:00,74.95,75.03,74.94,74.97,144940.0,74.5039,74.5834,74.494,74.5238,144940.0
2020-08-06 14:55:00,74.98,75.02,74.96,74.97,142800.0,74.5337,74.5735,74.5139,74.5238,142800.0
2020-08-06 15:00:00,74.98,75.0,74.96,75.0,275880.0,74.5337,74.5536,74.5139,74.5536,275880.0
2020-08-06 15:05:00,75.0,75.0,74.94,74.95,191240.0,74.5536,74.5536,74.494,74.5039,191240.0
2020-08-06 15:10:00,74.95,75.03,74.95,75.02,402820.0,74.5039,74.5834,74.5039,74.5735,402820.0
2020-08-06 15:15:00,75.03,75.1,75.02,75.09,204740.0,74.5834,74.653,74.5735,74.6431,204740.0
2020-08-06 15:20:00,75.09,75.12,75.04,75.04,272640.0,74.6431,74.6729,74.5934,74.5934,272640.0
2020-08-06 15:25:00,75.04,75.05,74.9,74.95,323080.0,74.5934,74.6033,74.4542,74.5039,323080.0
2020-08-06 15:30:00,74.94,74.99,74.91,74.91,453900.0,74.494,74.5437,74.4642,74.4642,453900.0
2020-08-06 15:35:00,74.91,74.97,74.85,74.97,462360.0,74.4642,74.5238,74.4045,74.5238,462360.0
2020-08-06 15:40:00,74.97,74.98,74.9,74.97,262180.0,74.5238,74.5337,74.4542,74.5238,262180.0
2020-08-06 15:45:00,74.96,75.01,74.94,74.98,409200.0,74.5139,74.5636,74.494,74.5337,409200.0
2020-08-06 15:50:00,74.95,75.08,74.93,75.08,646640.0,74.5039,74.6331,74.484,74.6331,646640.0
2020-08-06 15:55:00,75.07,75.12,75.0,75.07,1067960.0,74.6232,74.6729,74.5536,74.6232,1067960.0
2020-08-07 09:30:00,75.15,75.15,74.52,74.69,864300.0,74.7027,74.7027,74.0765,74.2455,864300.0
2020-08-07 09:35:00,74.61,74.94,74.61,74.78,141660.0,74.1659,74.494,74.1659,74.3349,141660.0
2020-08-07 09:40:00,74.8,74.9,74.75,74.87,139840.0,74.3548,74.4542,74.3051,74.4244,139840.0
2020-08-07 09:45:00,74.87,74.9,74.79,74.88,88420.0,74.4244,74.4542,74.3449,74.4343,88420.0
2020-08-07 09:50:00,74.85,74.91,74.83,74.84,82180.0,74.4045,74.4642,74.3846,74.3946,82180.0
2020-08-07 09:55:00,74.82,74.88,74.76,74.79,148400.0,74.3747,74.4343,74.315,74.3449,148400.0
2020-08-07 10:00:00,74.84,74.87,74.75,74.85,91880.0,74.3946,74.4244,74.3051,74.4045,91880.0
2020-08-07 10:05:00,74.84,74.96,74.75,74.96,106500.0,74.3946,74.5139,74.3051,74.5139,106500.0
2020-08-07 10:10:00,74.97,75.0,74.85,74.9,181880.0,74.5238,74.5536,74.4045,74.4542,181880.0
2020-08-07 10:15:00,74.89,74.98,74.78,74.78,112800.0,74.4443,74.5337,74.3349,74.3349,112800.0
2020-08-07 10:20:00,74.78,74.78,74.72,74.77,188400.0,74.3349,74.3349,74.2753,74.325,188400.0
2020-08-07 10:25:00,74.78,74.88,74.78,74.82,61000.0,74.3349,74.4343,74.3349,74.3747,61000.0
2020-08-07 10:30:00,74.88,74.95,74.87,74.93,145620.0,74.4343,74.5039,74.4244,74.484,145620.0
2020-08-07 10:35:00,74.95,74.99,74.9,74.92,131760.0,74.5039,74.5437,74.4542,74.4741,131760.0
2020-08-07 10:40:00,74.93,75.13,74.93,75.07,163040.0,74.484,74.6828,74.484,74.6232,163040.0
2020-08-07 10:45:00,75.04,75.28,75.03,75.26,244240.0,74.5934,74.832,74.5834,74.8121,244240.0
2020-08-07 10:50:00,75.29,75.75,75.28,75.73,450320.0,74.8419,75.2992,74.832,75.2793,450320.0
2020-08-07 10:55:00,75.76,75.84,75.54,75.54,287260.0,75.3091,75.3886,75.0904,75.0904,287260.0
2020-08-07 11:00:00,75.52,75.55,75.36,75.48,155020.0,75.0705,75.1003,74.9115,75.0308,155020.0
2020-08-07 11:05:00,75.46,75.47,75.24,75.35,317620.0,75.0109,75.0208,74.7922,74.9015,317620.0
2020-08-07 11:10:00,75.36,75.44,75.28,75.42,151460.0,74.9115,74.991,74.832,74.9711,151460.0
2020-08-07 11:15:00,75.41,75.44,75.23,75.25,181380.0,74.9612,74.991,74.7823,74.8021,181380.0
2020-08-07 11:20:00,75.26,75.4,75.25,75.38,109680.0,74.8121,74.9512,74.8021,74.9314,109680.0
2020-08-07 11:25:00,75.37,75.37,75.1,75.14,174400.0,74.9214,74.9214,74.653,74.6928,174400.0
2020-08-07 11:30:00,75.15,75.37,75.15,75.33,208360.0,74.7027,74.9214,74.7027,74.8817,208360.0
2020-08-07 11:35:00,75.32,75.38,75.25,75.38,72460.0,74.8717,74.9314,74.8021,74.9314,72460.0
2020-08-07 11:40:00,75.38,75.42,75.25,75.3,202700.0,74.9314,74.9711,74.8021,74.8518,202700.0
2020-08-07 11:45:00,75.28,75.37,75.25,75.28,107600.0,74.832,74.9214,74.8021,74.832,107600.0
2020-08-07 11:50:00,75.28,75.29,75.19,75.19,116740.0,74.832,74.8419,74.7425,74.7425,116740.0
2020-08-07 11:55:00,75.19,75.19,74.97,74.98,111040.0,74.7425,74.7425,74.5238,74.5337,111040.0
2020-08-07 12:00:00,74.96,75.03,74.92,74.92,156660.0,74.5139,74.5834,74.4741,74.4741,156660.0
2020-08-07 12:05:00,74.92,74.92,74.78,74.85,124120.0,74.4741,74.4741,74.3349,74.4045,124120.0
2020-08-07 12:10:00,74.82,75.01,74.81,75.01,111780.0,74.3747,74.5636,74.3647,74.5636,111780.0
2020-08-07 12:15:00,75.02,75.05,74.93,75.02,83100.0,74.5735,74.6033,74.484,74.5735,83100.0
2020-08-07 12:20:00,75.02,75.07,74.96,75.02,76040.0,74.5735,74.6232,74.5139,74.5735,76040.0
2020-08-07 12:25:00,75.08,75.18,75.07,75.16,93920.0,74.6331,74.7325,74.6232,74.7127,93920.0
2020-08-07 12:30:00,75.18,75.18,75.07,75.17,101420.0,74.7325,74.7325,74.6232,74.7226,101420.0
2020-08-07 12:35:00,75.16,75.21,75.1,75.1,68380.0,74.7127,74.7624,74.653,74.653,68380.0
2020-08-07 12:40:00,75.06,75.14,75.03,75.14,58000.0,74.6133,74.6928,74.5834,74.6928,58000.0
2020-08-07 12:45:00,75.11,75.12,74.9,74.9,99700.0,74.663,74.6729,74.4542,74.4542,99700.0
2020-08-07 12:50:00,74.86,74.98,74.82,74.84,137560.0,74.4145,74.5337,74.3747,74.3946,137560.0
2020-08-07 12:55:00,74.87,75.0,74.84,74.93,78000.0,74.4244,74.5536,74.3946,74.484,78000.0
2020-08-07 13:00:00,74.91,74.91,74.74,74.74,193300.0,74.4642,74.4642,74.2952,74.2952,193300.0
2020-08-07 13:05:00,74.74,74.82,74.68,74.68,137260.0,74.2952,74.3747,74.2355,74.2355,137260.0
2020-08-07 13:10:00,74.69,74.73,74.55,74.66,131360.0,74.2455,74.2852,74.1063,74.2156,131360.0
2020-08-07 13:15:00,74.6,74.73,74.6,74.69,108360.0,74.156,74.2852,74.156,74.2455,108360.0
2020-08-07 13:20:00,74.69,74.77,74.61,74.65,119840.0,74.2455,74.325,74.1659,74.2057,119840.0
2020-08-07 13:25:00,74.68,74.77,74.65,74.77,67000.0,74.2355,74.325,74.2057,74.325,67000.0
2020-08-07 13:30:00,74.73,74.74,74.63,74.7,97020.0,74.2852,74.2952,74.1858,74.2554,97020.0
2020-08-07 13:35:00,74.71,74.77,74.71,74.77,182840.0,74.2653,74.325,74.2653,74.325,182840.0
2020-08-07 13:40:00,74.76,74.8,74.66,74.71,117040.0,74.315,74.3548,74.2156,74.2653,117040.0
2020-08-07 13:45:00,74.68,74.68,74.53,74.53,171760.0,74.2355,74.2355,74.0864,74.0864,171760.0
2020-08-07 13:50:00,74.52,74.56,74.45,74.48,106120.0,74.0765,74.1162,74.0069,74.0367,106120.0
2020-08-07 13:55:00,74.47,74.57,74.36,74.44,153320.0,74.0268,74.1262,73.9174,73.997,153320.0
2020-08-07 14:00:00,74.45,74.62,74.43,74.51,164280.0,74.0069,74.1759,73.987,74.0665,164280.0
2020-08-07 14:05:00,74.54,74.54,74.32,74.38,133400.0,74.0964,74.0964,73.8777,73.9373,133400.0
2020-08-07 14:10:00,74.4,74.58,74.4,74.51,141180.0,73.9572,74.1361,73.9572,74.0665,141180.0
2020-08-07 14:15:00,74.52,74.52,74.26,74.32,187240.0,74.0765,74.0765,73.818,73.8777,187240.0
2020-08-07 14:20:00,74.33,74.33,74.08,74.14,152020.0,73.8876,73.8876,73.6391,73.6987,152020.0
2020-08-07 14:25:00,74.13,74.33,74.13,74.23,104740.0,73.6888,73.8876,73.6888,73.7882,104740.0
2020-08-07 14:30:00,74.23,74.46,74.23,74.46,75340.0,73.7882,74.0168,73.7882,74.0168,75340.0
2020-08-07 14:35:00,74.39,74.49,74.36,74.42,94100.0,73.9472,74.0467,73.9174,73.9771,94100.0
2020-08-07 14:40:00,74.38,74.38,74.25,74.36,89440.0,73.9373,73.9373,73.8081,73.9174,89440.0
2020-08-07 14:45:00,74.34,74.45,74.27,74.35,88640.0,73.8975,74.0069,73.828,73.9075,88640.0
2020-08-07 14:50:00,74.31,74.5,74.31,74.45,94620.0,73.8677,74.0566,73.8677,74.0069,94620.0
2020-08-07 14:55:00,74.45,74.5,74.43,74.47,90600.0,74.0069,74.0566,73.987,74.0268,90600.0
2020-08-07 15:00:00,74.47,74.67,74.43,74.67,146980.0,74.0268,74.2256,73.987,74.2256,146980.0
2020-08-07 15:05:00,74.65,74.67,74.54,74.59,130320.0,74.2057,74.2256,74.0964,74.1461,130320.0
2020-08-07 15:10:00,74.57,74.6,74.41,74.43,161700.0,74.1262,74.156,73.9671,73.987,161700.0
2020-08-07 15:15:00,74.49,74.6,74.49,74.59,114280.0,74.0467,74.156,74.0467,74.1461,114280.0
2020-08-07 15:20:00,74.57,74.63,74.52,74.57,77200.0,74.1262,74.1858,74.0765,74.1262,77200.0
2020-08-07 15:25:00,74.59,74.66,74.44,74.49,110360.0,74.1461,74.2156,73.997,74.0467,110360.0
2020-08-07 15:30:00,74.5,74.59,74.42,74.53,147080.0,74.0566,74.1461,73.9771,74.0864,147080.0
2020-08-07 15:35:00,74.52,74.64,74.5,74.64,204020.0,74.0765,74.1958,74.0566,74.1958,204020.0
2020-08-07 15:40:00,74.63,74.72,74.52,74.71,162000.0,74.1858,74.2753,74.0765,74.2653,162000.0
2020-08-07 15:45:00,74.73,74.8,74.7,74.77,166300.0,74.2852,74.3548,74.2554,74.325,166300.0
2020-08-07 15:50:00,74.8,74.8,74.63,74.76,216100.0,74.3548,74.3548,74.1858,74.315,216100.0
2020-08-07 15:55:00,74.73,74.78,74.67,74.7,569400.0,74.2852,74.3349,74.2256,74.2554,569400.0
2020-08-10 09:30:00,74.5,74.54,74.33,74.48,546280.0,74.0566,74.0964,73.8876,74.0367,546280.0
2020-08-10 09:35:00,74.48,74.84,74.48,74.83,235320.0,74.0367,74.3946,74.0367,74.3846,235320.0
2020-08-10 09:40:00,74.89,75.1,74.86,75.05,292700.0,74.4443,74.653,74.4145,74.6033,292700.0
2020-08-10 09:45:00,75.1,75.2,74.87,74.89,289240.0,74.653,74.7524,74.4244,74.4443,289240.0
2020-08-10 09:50:00,74.88,74.91,74.53,74.57,215940.0,74.4343,74.4642,74.0864,74.1262,215940.0
2020-08-10 09:55:00,74.58,74.6,74.36,74.44,136060.0,74.1361,74.156,73.9174,73.997,136060.0
2020-08-10 10:00:00,74.44,74.49,74.33,74.4,181000.0,73.997,74.0467,73.8876,73.9572,181000.0
2020-08-10 10:05:00,74.4,74.41,74.31,74.41,172020.0,73.9572,73.9671,73.8677,73.9671,172020.0
2020-08-10 10:10:00,74.36,74.46,74.29,74.29,191660.0,73.9174,74.0168,73.8478,73.8478,191660.0
2020-08-10 10:15:00,74.26,74.35,74.2,74.34,131160.0,73.818,73.9075,73.7584,73.8975,131160.0
2020-08-10 10:20:00,74.34,74.36,74.21,74.28,192920.0,73.8975,73.9174,73.7683,73.8379,192920.0
2020-08-10 10:25:00,74.25,74.35,74.25,74.26,115580.0,73.8081,73.9075,73.8081,73.818,115580.0
2020-08-10 10:30:00,74.28,74.28,74.13,74.21,86300.0,73.8379,73.8379,73.6888,73.7683,86300.0
2020-08-10 10:35:00,74.18,74.24,74.15,74.19,112300.0,73.7385,73.7981,73.7087,73.7484,112300.0
2020-08-10 10:40:00,74.19,74.25,74.06,74.06,92040.0,73.7484,73.8081,73.6192,73.6192,92040.0
2020-08-10 10:45:00,74.09,74.09,73.8,73.94,177940.0,73.649,73.649,73.3608,73.4999,177940.0
2020-08-10 10:50:00,73.93,74.07,73.85,74.04,117300.0,73.49,73.6292,73.4105,73.5993,117300.0
2020-08-10 10:55:00,74.02,74.04,73.82,73.83,109200.0,73.5795,73.5993,73.3806,73.3906,109200.0
2020-08-10 11:00:00,73.81,74.04,73.65,74.0,193360.0,73.3707,73.5993,73.2117,73.5596,193360.0
2020-08-10 11:05:00,74.01,74.12,73.95,74.05,222380.0,73.5695,73.6789,73.5099,73.6093,222380.0
2020-08-10 11:10:00,74.08,74.12,73.8,73.93,144120.0,73.6391,73.6789,73.3608,73.49,144120.0
2020-08-10 11:15:00,73.9,74.07,73.9,73.94,139040.0,73.4602,73.6292,73.4602,73.4999,139040.0
2020-08-10 11:20:00,73.95,74.16,73.94,74.13,137580.0,73.5099,73.7186,73.4999,73.6888,137580.0
2020-08-10 11:25:00,74.16,74.25,74.16,74.21,127380.0,73.7186,73.8081,73.7186,73.7683,127380.0
2020-08-10 11:30:00,74.18,74.28,74.14,74.17,87480.0,73.7385,73.8379,73.6987,73.7286,87480.0
2020-08-10 11:35:00,74.19,74.22,74.13,74.13,82740.0,73.7484,73.7783,73.6888,73.6888,82740.0
2020-08-10 11:40:00,74.12,74.17,74.08,74.08,38000.0,73.6789,73.7286,73.6391,73.6391,38000.0
2020-08-10 11:45:00,74.09,74.13,74.0,74.13,78480.0,73.649,73.6888,73.5596,73.6888,78480.0
2020-08-10 11:50:00,74.15,74.46,74.15,74.46,92160.0,73.7087,74.0168,73.7087,74.0168,92160.0
2020-08-10 11:55:00,74.46,74.46,74.33,74.45,58000.0,74.0168,74.0168,73.8876,74.0069,58000.0
2020-08-10 12:00:00,74.43,74.47,74.3,74.35,76720.0,73.987,74.0268,73.8578,73.9075,76720.0
2020-08-10 12:05:00,74.31,74.42,74.24,74.41,72540.0,73.8677,73.9771,73.7981,73.9671,72540.0
2020-08-10 12:10:00,74.44,74.45,74.28,74.37,167600.0,73.997,74.0069,73.8379,73.9274,167600.0
2020-08-10 12:15:00,74.44,74.5,74.43,74.44,80440.0,73.997,74.0566,73.987,73.997,80440.0
2020-08-10 12:20:00,74.47,74.47,74.29,74.36,48000.0,74.0268,74.0268,73.8478,73.9174,48000.0
2020-08-10 12:25:00,74.38,74.43,74.37,74.37,54080.0,73.9373,73.987,73.9274,73.9274,54080.0
2020-08-10 12:30:00,74.34,74.42,74.31,74.4,66720.0,73.8975,73.9771,73.8677,73.9572,66720.0
2020-08-10 12:35:00,74.43,74.5,74.4,74.46,42560.0,73.987,74.0566,73.9572,74.0168,42560.0
2020-08-10 12:40:00,74.48,74.73,74.45,74.71,58640.0,74.0367,74.2852,74.0069,74.2653,58640.0
2020-08-10 12:45:00,74.71,74.77,74.7,74.71,146660.0,74.2653,74.325,74.2554,74.2653,146660.0
2020-08-10 12:50:00,74.72,74.73,74.68,74.73,59740.0,74.2753,74.2852,74.2355,74.2852,59740.0
2020-08-10 12:55:00,74.73,74.79,74.73,74.75,85080.0,74.2852,74.3449,74.2852,74.3051,85080.0
2020-08-10 13:00:00,74.77,74.77,74.7,74.73,64000.0,74.325,74.325,74.2554,74.2852,64000.0
2020-08-10 13:05:00,74.73,74.81,74.73,74.81,121840.0,74.2852,74.3647,74.2852,74.3647,121840.0
2020-08-10 13:10:00,74.84,74.85,74.7,74.7,56120.0,74.3946,74.4045,74.2554,74.2554,56120.0
2020-08-10 13:15:00,74.74,74.76,74.65,74.74,69740.0,74.2952,74.315,74.2057,74.2952,69740.0
2020-08-10 13:20:00,74.72,74.72,74.64,74.71,48040.0,74.2753,74.2753,74.1958,74.2653,48040.0
2020-08-10 13:25:00,74.69,74.71,74.54,74.64,112400.0,74.2455,74.2653,74.0964,74.1958,112400.0
2020-08-10 13:30:00,74.66,74.7,74.66,74.68,80000.0,74.2156,74.2554,74.2156,74.2355,80000.0
2020-08-10 13:35:00,74.7,74.7,74.61,74.63,62420.0,74.2554,74.2554,74.1659,74.1858,62420.0
2020-08-10 13:40:00,74.61,74.64,74.58,74.58,74000.0,74.1659,74.1958,74.1361,74.1361,74000.0
2020-08-10 13:45:00,74.55,74.55,74.46,74.49,60000.0,74.1063,74.1063,74.0168,74.0467,60000.0
2020-08-10 13:50:00,74.48,74.57,74.48,74.56,67120.0,74.0367,74.1262,74.0367,74.1162,67120.0
2020-08-10 13:55:00,74.55,74.6,74.49,74.49,69240.0,74.1063,74.156,74.0467,74.0467,69240.0
2020-08-10 14:00:00,74.48,74.6,74.48,74.55,52200.0,74.0367,74.156,74.0367,74.1063,52200.0
2020-08-10 14:05:00,74.53,74.53,74.46,74.51,86760.0,74.0864,74.0864,74.0168,74.0665,86760.0
2020-08-10 14:10:00,74.52,74.52,74.36,74.36,59380.0,74.0765,74.0765,73.9174,73.9174,59380.0
2020-08-10 14:15:00,74.36,74.46,74.36,74.46,52000.0,73.9174,74.0168,73.9174,74.0168,52000.0
2020-08-10 14:20:00,74.46,74.49,74.43,74.48,59320.0,74.0168,74.0467,73.987,74.0367,59320.0
2020-08-10 14:25:00,74.43,74.49,74.42,74.43,38180.0,73.987,74.0467,73.9771,73.987,38180.0
2020-08-10 14:30:00,74.49,74.49,74.42,74.48,74000.0,74.0467,74.0467,73.9771,74.0367,74000.0
2020-08-10 14:35:00,74.49,74.54,74.46,74.52,70020.0,74.0467,74.0964,74.0168,74.0765,70020.0
2020-08-10 14:40:00,74.53,74.55,74.47,74.47,72540.0,74.0864,74.1063,74.0268,74.0268,72540.0
2020-08-10 14:45:00,74.48,74.48,74.37,74.44,118400.0,74.0367,74.0367,73.9274,73.997,118400.0
2020-08-10 14:50:00,74.46,74.56,74.45,74.56,71460.0,74.0168,74.1162,74.0069,74.1162,71460.0
2020-08-10 14:55:00,74.57,74.68,74.57,74.67,98140.0,74.1262,74.2355,74.1262,74.2256,98140.0
2020-08-10 15:00:00,74.64,74.76,74.61,74.67,109480.0,74.1958,74.315,74.1659,74.2256,109480.0
2020-08-10 15:05:00,74.71,74.71,74.63,74.67,216780.0,74.2653,74.2653,74.1858,74.2256,216780.0
2020-08-10 15:10:00,74.66,74.68,74.6,74.64,161640.0,74.2156,74.2355,74.156,74.1958,161640.0
2020-08-10 15:15:00,74.65,74.67,74.58,74.6,121580.0,74.2057,74.2256,74.1361,74.156,121580.0
2020-08-10 15:20:00,74.6,74.66,74.57,74.61,54200.0,74.156,74.2156,74.1262,74.1659,54200.0
2020-08-10 15:25:00,74.58,74.58,74.42,74.46,78000.0,74.1361,74.1361,73.9771,74.0168,78000.0
2020-08-10 15:30:00,74.47,74.6,74.47,74.55,141000.0,74.0268,74.156,74.0268,74.1063,141000.0
2020-08-10 15:35:00,74.53,74.58,74.43,74.47,141620.0,74.0864,74.1361,73.987,74.0268,141620.0
2020-08-10 15:40:00,74.48,74.52,74.45,74.45,164880.0,74.0367,74.0765,74.0069,74.0069,164880.0
2020-08-10 15:45:00,74.46,74.58,74.43,74.48,270140.0,74.0168,74.1361,73.987,74.0367,270140.0
2020-08-10 15:50:00,74.48,74.8,74.45,74.63,444700.0,74.0367,74.3548,74.0069,74.1858,444700.0
2020-08-10 15:55:00,74.65,74.83,74.65,74.75,581280.0,74.2057,74.3846,74.2057,74.3051,581280.0
2020-08-11 09:30:00,74.62,74.69,74.35,74.49,626740.0,74.1759,74.2455,73.9075,74.0467,626740.0
2020-08-11 09:35:00,74.46,74.71,74.26,74.66,166640.0,74.0168,74.2653,73.818,74.2156,166640.0
2020-08-11 09:40:00,74.65,74.94,74.59,74.86,210440.0,74.2057,74.494,74.1461,74.4145,210440.0
2020-08-11 09:45:00,74.88,74.94,74.78,74.85,149600.0,74.4343,74.494,74.3349,74.4045,149600.0
2020-08-11 09:50:00,74.85,74.87,74.67,74.75,196200.0,74.4045,74.4244,74.2256,74.3051,196200.0
2020-08-11 09:55:00,74.71,74.71,74.49,74.58,139760.0,74.2653,74.2653,74.0467,74.1361,139760.0
2020-08-11 10:00:00,74.67,74.67,74.23,74.23,276820.0,74.2256,74.2256,73.7882,73.7882,276820.0
2020-08-11 10:05:00,74.3,74.36,74.0,74.16,242620.0,73.8578,73.9174,73.5596,73.7186,242620.0
2020-08-11 10:10:00,74.2,74.41,74.12,74.22,174000.0,73.7584,73.9671,73.6789,73.7783,174000.0
2020-08-11 10:15:00,74.18,74.28,74.12,74.28,135900.0,73.7385,73.8379,73.6789,73.8379,135900.0
2020-08-11 10:20:00,74.25,74.29,74.19,74.23,111660.0,73.8081,73.8478,73.7484,73.7882,111660.0
2020-08-11 10:25:00,74.27,74.51,74.27,74.51,106580.0,73.828,74.0665,73.828,74.0665,106580.0
2020-08-11 10:30:00,74.51,74.51,74.29,74.29,131820.0,74.0665,74.0665,73.8478,73.8478,131820.0
2020-08-11 10:35:00,74.34,74.69,74.34,74.68,101940.0,73.8975,74.2455,73.8975,74.2355,101940.0
2020-08-11 10:40:00,74.67,74.67,74.45,74.52,151160.0,74.2256,74.2256,74.0069,74.0765,151160.0
2020-08-11 10:45:00,74.49,74.49,74.31,74.33,133440.0,74.0467,74.0467,73.8677,73.8876,133440.0
2020-08-11 10:50:00,74.39,74.44,74.22,74.43,111040.0,73.9472,73.997,73.7783,73.987,111040.0
2020-08-11 10:55:00,74.43,74.54,74.41,74.47,133040.0,73.987,74.0964,73.9671,74.0268,133040.0
2020-08-11 11:00:00,74.5,74.64,74.5,74.55,201900.0,74.0566,74.1958,74.0566,74.1063,201900.0
2020-08-11 11:05:00,74.6,74.63,74.57,74.62,34360.0,74.156,74.1858,74.1262,74.1759,34360.0
2020-08-11 11:10:00,74.69,74.75,74.62,74.62,151940.0,74.2455,74.3051,74.1759,74.1759,151940.0
2020-08-11 11:15:00,74.62,74.65,74.51,74.61,96000.0,74.1759,74.2057,74.0665,74.1659,96000.0
2020-08-11 11:20:00,74.62,74.88,74.62,74.85,181080.0,74.1759,74.4343,74.1759,74.4045,181080.0
2020-08-11 11:25:00,74.83,74.94,74.8,74.9,149040.0,74.3846,74.494,74.3548,74.4542,149040.0
2020-08-11 11:30:00,74.88,74.91,74.72,74.78,97940.0,74.4343,74.4642,74.2753,74.3349,97940.0
2020-08-11 11:35:00,74.78,74.92,74.78,74.88,105980.0,74.3349,74.4741,74.3349,74.4343,105980.0
2020-08-11 11:40:00,74.91,74.92,74.81,74.86,101660.0,74.4642,74.4741,74.3647,74.4145,101660.0
2020-08-11 11:45:00,74.85,74.9,74.81,74.9,38400.0,74.4045,74.4542,74.3647,74.4542,38400.0
2020-08-11 11:50:00,74.9,74.91,74.75,74.75,94180.0,74.4542,74.4642,74.3051,74.3051,94180.0
2020-08-11 11:55:00,74.73,74.85,74.73,74.82,56760.0,74.2852,74.4045,74.2852,74.3747,56760.0
2020-08-11 12:00:00,74.89,74.95,74.79,74.79,113740.0,74.4443,74.5039,74.3449,74.3449,113740.0
2020-08-11 12:05:00,74.79,75.07,74.79,75.03,227660.0,74.3449,74.6232,74.3449,74.5834,227660.0
2020-08-11 12:10:00,75.05,75.18,75.03,75.15,92200.0,74.6033,74.7325,74.5834,74.7027,92200.0
2020-08-11 12:15:00,75.17,75.26,75.16,75.23,112520.0,74.7226,74.8121,74.7127,74.7823,112520.0
2020-08-11 12:20:00,75.21,75.28,75.16,75.28,76880.0,74.7624,74.832,74.7127,74.832,76880.0
2020-08-11 12:25:00,75.32,75.35,75.26,75.29,65700.0,74.8717,74.9015,74.8121,74.8419,65700.0
2020-08-11 12:30:00,75.27,75.35,75.2,75.34,210000.0,74.822,74.9015,74.7524,74.8916,210000.0
2020-08-11 12:35:00,75.34,75.45,75.32,75.45,102940.0,74.8916,75.0009,74.8717,75.0009,102940.0
2020-08-11 12:40:00,75.43,75.48,75.35,75.45,93180.0,74.9811,75.0308,74.9015,75.0009,93180.0
2020-08-11 12:45:00,75.48,75.48,75.35,75.36,73460.0,75.0308,75.0308,74.9015,74.9115,73460.0
2020-08-11 12:50:00,75.37,75.5,75.37,75.4,161520.0,74.9214,75.0506,74.9214,74.9512,161520.0
2020-08-11 12:55:00,75.42,75.42,75.24,75.32,250460.0,74.9711,74.9711,74.7922,74.8717,250460.0
2020-08-11 13:00:00,75.31,75.38,75.25,75.34,156000.0,74.8618,74.9314,74.8021,74.8916,156000.0
2020-08-11 13:05:00,75.34,75.38,75.31,75.35,107000.0,74.8916,74.9314,74.8618,74.9015,107000.0
2020-08-11 13:10:00,75.35,75.35,75.12,75.14,104420.0,74.9015,74.9015,74.6729,74.6928,104420.0
2020-08-11 13:15:00,75.12,75.18,75.02,75.18,112340.0,74.6729,74.7325,74.5735,74.7325,112340.0
2020-08-11 13:20:00,75.21,75.3,75.19,75.3,93620.0,74.7624,74.8518,74.7425,74.8518,93620.0
2020-08-11 13:25:00,75.34,75.34,75.21,75.22,76000.0,74.8916,74.8916,74.7624,74.7723,76000.0
2020-08-11 13:30:00,75.28,75.28,75.14,75.17,96020.0,74.832,74.832,74.6928,74.7226,96020.0
2020-08-11 13:35:00,75.17,75.18,75.07,75.15,80100.0,74.7226,74.7325,74.6232,74.7027,80100.0
2020-08-11 13:40:00,75.09,75.09,74.96,75.01,143920.0,74.6431,74.6431,74.5139,74.5636,143920.0
2020-08-11 13:45:00,75.03,75.09,74.91,74.95,88000.0,74.5834,74.6431,74.4642,74.5039,88000.0
2020-08-11 13:50:00,74.93,75.13,74.89,75.13,82560.0,74.484,74.6828,74.4443,74.6828,82560.0
2020-08-11 13:55:00,75.15,75.22,75.11,75.22,120580.0,74.7027,74.7723,74.663,74.7723,120580.0
2020-08-11 14:00:00,75.2,75.23,75.11,75.11,128000.0,74.7524,74.7823,74.663,74.663,128000.0
2020-08-11 14:05:00,75.08,75.21,75.07,75.13,96520.0,74.6331,74.7624,74.6232,74.6828,96520.0
2020-08-11 14:10:00,75.11,75.11,74.85,74.86,115820.0,74.663,74.663,74.4045,74.4145,115820.0
2020-08-11 14:15:00,74.83,74.95,74.77,74.94,108000.0,74.3846,74.5039,74.325,74.494,108000.0
2020-08-11 14:20:00,74.89,74.93,74.82,74.82,62500.0,74.4443,74.484,74.3747,74.3747,62500.0
2020-08-11 14:25:00,74.76,74.82,74.7,74.72,76000.0,74.315,74.3747,74.2554,74.2753,76000.0
2020-08-11 14:30:00,74.72,74.92,74.65,74.88,171000.0,74.2753,74.4741,74.2057,74.4343,171000.0
2020-08-11 14:35:00,74.86,74.9,74.76,74.82,95180.0,74.4145,74.4542,74.315,74.3747,95180.0
2020-08-11 14:40:00,74.8,74.97,74.8,74.91,162200.0,74.3548,74.5238,74.3548,74.4642,162200.0
2020-08-11 14:45:00,74.91,74.91,74.8,74.82,102000.0,74.4642,74.4642,74.3548,74.3747,102000.0
2020-08-11 14:50:00,74.79,74.85,74.73,74.85,98000.0,74.3449,74.4045,74.2852,74.4045,98000.0
2020-08-11 14:55:00,74.83,74.87,74.81,74.87,70540.0,74.3846,74.4244,74.3647,74.4244,70540.0
2020-08-11 15:00:00,74.84,74.92,74.71,74.71,128000.0,74.3946,74.4741,74.2653,74.2653,128000.0
2020-08-11 15:05:00,74.72,74.75,74.57,74.7,136800.0,74.2753,74.3051,74.1262,74.2554,136800.0
2020-08-11 15:10:00,74.68,74.78,74.62,74.65,115160.0,74.2355,74.3349,74.1759,74.2057,115160.0
2020-08-11 15:15:00,74.63,74.63,74.19,74.24,314040.0,74.1858,74.1858,73.7484,73.7981,314040.0
2020-08-11 15:20:00,74.22,74.5,74.22,74.37,170460.0,73.7783,74.0566,73.7783,73.9274,170460.0
2020-08-11 15:25:00,74.42,74.78,74.41,74.59,178260.0,73.9771,74.3349,73.9671,74.1461,178260.0
2020-08-11 15:30:00,74.59,74.59,74.29,74.29,83580.0,74.1461,74.1461,73.8478,73.8478,83580.0
2020-08-11 15:35:00,74.29,74.52,74.24,74.41,206500.0,73.8478,74.0765,73.7981,73.9671,206500.0
2020-08-11 15:40:00,74.41,74.44,74.29,74.38,196260.0,73.9671,73.997,73.8478,73.9373,196260.0
2020-08-11 15:45:00,74.34,74.38,74.19,74.29,219100.0,73.8975,73.9373,73.7484,73.8478,219100.0
2020-08-11 15:50:00,74.28,74.29,73.94,73.98,541320.0,73.8379,73.8478,73.4999,73.5397,541320.0
2020-08-11 15:55:00,74.02,74.1,73.9,74.02,979180.0,73.5795,73.659,73.4602,73.5795,979180.0
2020-08-12 09:30:00,74.28,74.77,74.26,74.65,420680.0,73.8379,74.325,73.818,74.2057,420680.0
2020-08-12 09:35:00,74.63,74.72,74.53,74.72,130680.0,74.1858,74.2753,74.0864,74.2753,130680.0
2020-08-12 09:40:00,74.71,74.95,74.71,74.92,137000.0,74.2653,74.5039,74.2653,74.4741,137000.0
2020-08-12 09:45:00,74.94,75.23,74.9,75.23,213460.0,74.494,74.7823,74.4542,74.7823,213460.0
2020-08-12 09:50:00,75.23,75.25,75.01,75.1,433020.0,74.7823,74.8021,74.5636,74.653,433020.0
2020-08-12 09:55:00,75.11,75.19,74.97,75.07,301260.0,74.663,74.7425,74.5238,74.6232,301260.0
2020-08-12 10:00:00,75.05,75.21,75.03,75.15,213140.0,74.6033,74.7624,74.5834,74.7027,213140.0
2020-08-12 10:05:00,75.18,75.35,75.18,75.2,121460.0,74.7325,74.9015,74.7325,74.7524,121460.0
2020-08-12 10:10:00,75.19,75.37,75.19,75.35,198660.0,74.7425,74.9214,74.7425,74.9015,198660.0
2020-08-12 10:15:00,75.38,75.54,75.26,75.29,286600.0,74.9314,75.0904,74.8121,74.8419,286600.0
2020-08-12 10:20:00,75.29,75.44,75.27,75.44,203420.0,74.8419,74.991,74.822,74.991,203420.0
2020-08-12 10:25:00,75.46,75.54,75.42,75.44,165980.0,75.0109,75.0904,74.9711,74.991,165980.0
2020-08-12 10:30:00,75.48,75.62,75.47,75.55,144140.0,75.0308,75.1699,75.0208,75.1003,144140.0
2020-08-12 10:35:00,75.57,75.61,75.38,75.38,153860.0,75.1202,75.16,74.9314,74.9314,153860.0
2020-08-12 10:40:00,75.42,75.48,75.33,75.35,147940.0,74.9711,75.0308,74.8817,74.9015,147940.0
2020-08-12 10:45:00,75.37,75.44,75.24,75.27,237940.0,74.9214,74.991,74.7922,74.822,237940.0
2020-08-12 10:50:00,75.32,75.52,75.27,75.41,213380.0,74.8717,75.0705,74.822,74.9612,213380.0
2020-08-12 10:55:00,75.42,75.43,75.32,75.34,139020.0,74.9711,74.9811,74.8717,74.8916,139020.0
2020-08-12 11:00:00,75.35,75.37,75.2,75.26,195540.0,74.9015,74.9214,74.7524,74.8121,195540.0
2020-08-12 11:05:00,75.25,75.33,75.16,75.16,300440.0,74.8021,74.8817,74.7127,74.7127,300440.0
2020-08-12 11:10:00,75.19,75.19,75.07,75.09,313420.0,74.7425,74.7425,74.6232,74.6431,313420.0
2020-08-12 11:15:00,75.11,75.25,75.08,75.25,228740.0,74.663,74.8021,74.6331,74.8021,228740.0
2020-08-12 11:20:00,75.22,75.25,75.07,75.07,428960.0,74.7723,74.8021,74.6232,74.6232,428960.0
2020-08-12 11:25:00,75.1,75.19,75.02,75.18,118020.0,74.653,74.7425,74.5735,74.7325,118020.0
2020-08-12 11:30:00,75.16,75.3,75.05,75.08,191980.0,74.7127,74.8518,74.6033,74.6331,191980.0
2020-08-12 11:35:00,75.11,75.11,74.98,75.1,107660.0,74.663,74.663,74.5337,74.653,107660.0
2020-08-12 11:40:00,75.1,75.26,75.1,75.2,138580.0,74.653,74.8121,74.653,74.7524,138580.0
2020-08-12 11:45:00,75.2,75.28,75.16,75.26,160840.0,74.7524,74.832,74.7127,74.8121,160840.0
2020-08-12 11:50:00,75.28,75.39,75.26,75.35,86840.0,74.832,74.9413,74.8121,74.9015,86840.0
2020-08-12 11:55:00,75.35,75.45,75.35,75.41,85580.0,74.9015,75.0009,74.9015,74.9612,85580.0
2020-08-12 12:00:00,75.42,75.42,75.35,75.37,96600.0,74.9711,74.9711,74.9015,74.9214,96600.0
2020-08-12 12:05:00,75.35,75.48,75.35,75.45,87780.0,74.9015,75.0308,74.9015,75.0009,87780.0
2020-08-12 12:10:00,75.47,75.47,75.34,75.39,82980.0,75.0208,75.0208,74.8916,74.9413,82980.0
2020-08-12 12:15:00,75.4,75.43,75.36,75.36,170560.0,74.9512,74.9811,74.9115,74.9115,170560.0
2020-08-12 12:20:00,75.36,75.5,75.35,75.47,94000.0,74.9115,75.0506,74.9015,75.0208,94000.0
2020-08-12 12:25:00,75.48,75.48,75.31,75.35,211080.0,75.0308,75.0308,74.8618,74.9015,211080.0
2020-08-12 12:30:00,75.33,75.41,75.3,75.41,91680.0,74.8817,74.9612,74.8518,74.9612,91680.0
2020-08-12 12:35:00,75.41,75.41,75.33,75.39,96940.0,74.9612,74.9612,74.8817,74.9413,96940.0
2020-08-12 12:40:00,75.4,75.4,75.22,75.22,131200.0,74.9512,74.9512,74.7723,74.7723,131200.0
2020-08-12 12:45:00,75.23,75.34,75.18,75.34,245940.0,74.7823,74.8916,74.7325,74.8916,245940.0
2020-08-12 12:50:00,75.31,75.31,75.26,75.28,302500.0,74.8618,74.8618,74.8121,74.832,302500.0
2020-08-12 12:55:00,75.28,75.28,75.09,75.14,205700.0,74.832,74.832,74.6431,74.6928,205700.0
2020-08-12 13:00:00,75.14,75.27,75.13,75.23,83760.0,74.6928,74.822,74.6828,74.7823,83760.0
2020-08-12 13:05:00,75.23,75.28,75.2,75.28,71000.0,74.7823,74.832,74.7524,74.832,71000.0
2020-08-12 13:10:00,75.24,75.33,75.24,75.29,111160.0,74.7922,74.8817,74.7922,74.8419,111160.0
2020-08-12 13:15:00,75.3,75.38,75.22,75.26,80800.0,74.8518,74.9314,74.7723,74.8121,80800.0
2020-08-12 13:20:00,75.28,75.32,75.26,75.27,50200.0,74.832,74.8717,74.8121,74.822,50200.0
2020-08-12 13:25:00,75.26,75.3,75.2,75.28,115940.0,74.8121,74.8518,74.7524,74.832,115940.0
2020-08-12 13:30:00,75.27,75.35,75.27,75.29,42000.0,74.822,74.9015,74.822,74.8419,42000.0
2020-08-12 13:35:00,75.3,75.44,75.27,75.43,83500.0,74.8518,74.991,74.822,74.9811,83500.0
2020-08-12 13:40:00,75.41,75.45,75.41,75.43,58000.0,74.9612,75.0009,74.9612,74.9811,58000.0
2020-08-12 13:45:00,75.44,75.48,75.42,75.46,81380.0,74.991,75.0308,74.9711,75.0109,81380.0
2020-08-12 13:50:00,75.5,75.5,75.38,75.38,201500.0,75.0506,75.0506,74.9314,74.9314,201500.0
2020-08-12 13:55:00,75.4,75.51,75.38,75.47,103000.0,74.9512,75.0606,74.9314,75.0208,103000.0
2020-08-12 14:00:00,75.46,75.56,75.44,75.45,142820.0,75.0109,75.1103,74.991,75.0009,142820.0
2020-08-12 14:05:00,75.44,75.51,75.4,75.4,149720.0,74.991,75.0606,74.9512,74.9512,149720.0
2020-08-12 14:10:00,75.4,75.47,75.37,75.45,56680.0,74.9512,75.0208,74.9214,75.0009,56680.0
2020-08-12 14:15:00,75.42,75.46,75.41,75.43,102860.0,74.9711,75.0109,74.9612,74.9811,102860.0
2020-08-12 14:20:00,75.43,75.46,75.38,75.43,84000.0,74.9811,75.0109,74.9314,74.9811,84000.0
2020-08-12 14:25:00,75.42,75.43,75.4,75.42,66620.0,74.9711,74.9811,74.9512,74.9711,66620.0
2020-08-12 14:30:00,75.43,75.45,75.39,75.39,130400.0,74.9811,75.0009,74.9413,74.9413,130400.0
2020-08-12 14:35:00,75.38,75.39,75.32,75.35,152220.0,74.9314,74.9413,74.8717,74.9015,152220.0
2020-08-12 14:40:00,75.35,75.45,75.35,75.41,106920.0,74.9015,75.0009,74.9015,74.9612,106920.0
2020-08-12 14:45:00,75.41,75.41,75.34,75.39,69180.0,74.9612,74.9612,74.8916,74.9413,69180.0
2020-08-12 14:50:00,75.39,75.45,75.37,75.4,95120.0,74.9413,75.0009,74.9214,74.9512,95120.0
2020-08-12 14:55:00,75.39,75.42,75.34,75.38,67560.0,74.9413,74.9711,74.8916,74.9314,67560.0
2020-08-12 15:00:00,75.4,75.48,75.37,75.39,106360.0,74.9512,75.0308,74.9214,74.9413,106360.0
2020-08-12 15:05:00,75.41,75.44,75.4,75.44,49100.0,74.9612,74.991,74.9512,74.991,49100.0
2020-08-12 15:10:00,75.42,75.5,75.39,75.5,231140.0,74.9711,75.0506,74.9413,75.0506,231140.0
2020-08-12 15:15:00,75.48,75.5,75.44,75.5,93320.0,75.0308,75.0506,74.991,75.0506,93320.0
2020-08-12 15:20:00,75.49,75.5,75.44,75.5,125940.0,75.0407,75.0506,74.991,75.0506,125940.0
2020-08-12 15:25:00,75.51,75.53,75.46,75.48,188860.0,75.0606,75.0805,75.0109,75.0308,188860.0
2020-08-12 15:30:00,75.49,75.49,75.26,75.39,163960.0,75.0407,75.0407,74.8121,74.9413,163960.0
2020-08-12 15:35:00,75.37,75.38,75.3,75.38,174880.0,74.9214,74.9314,74.8518,74.9314,174880.0
2020-08-12 15:40:00,75.38,75.46,75.33,75.39,522480.0,74.9314,75.0109,74.8817,74.9413,522480.0
2020-08-12 15:45:00,75.39,75.41,75.3,75.34,233800.0,74.9413,74.9612,74.8518,74.8916,233800.0
2020-08-12 15:50:00,75.32,75.42,75.18,75.4,431960.0,74.8717,74.9711,74.7325,74.9512,431960.0
2020-08-12 15:55:00,75.35,75.39,75.29,75.29,953520.0,74.9015,74.9413,74.8419,74.8419,953520.0
2020-08-13 09:30:00,75.52,75.78,75.4,75.74,797820.0,75.0705,75.329,74.9512,75.2892,797820.0
2020-08-13 09:35:00,75.74,76.21,75.73,76.2,436740.0,75.2892,75.7564,75.2793,75.7465,436740.0
2020-08-13 09:40:00,76.25,76.41,76.14,76.34,444280.0,75.7962,75.9552,75.6868,75.8856,444280.0
2020-08-13 09:45:00,76.37,76.37,76.16,76.22,604580.0,75.9155,75.9155,75.7067,75.7664,604580.0
2020-08-13 09:50:00,76.23,76.32,76.14,76.14,161860.0,75.7763,75.8658,75.6868,75.6868,161860.0
2020-08-13 09:55:00,76.15,76.35,76.13,76.35,133320.0,75.6968,75.8956,75.6769,75.8956,133320.0
2020-08-13 10:00:00,76.37,76.37,76.14,76.19,194520.0,75.9155,75.9155,75.6868,75.7365,194520.0
2020-08-13 10:05:00,76.21,76.26,76.13,76.2,183480.0,75.7564,75.8061,75.6769,75.7465,183480.0
2020-08-13 10:10:00,76.18,76.21,76.15,76.15,88000.0,75.7266,75.7564,75.6968,75.6968,88000.0
2020-08-13 10:15:00,76.15,76.22,76.14,76.19,196640.0,75.6968,75.7664,75.6868,75.7365,196640.0
2020-08-13 10:20:00,76.23,76.41,76.2,76.35,178780.0,75.7763,75.9552,75.7465,75.8956,178780.0
2020-08-13 10:25:00,76.36,76.46,76.36,76.43,84000.0,75.9055,76.0049,75.9055,75.9751,84000.0
2020-08-13 10:30:00,76.42,76.54,76.42,76.54,267700.0,75.9652,76.0845,75.9652,76.0845,267700.0
2020-08-13 10:35:00,76.53,76.75,76.52,76.67,410880.0,76.0745,76.2932,76.0646,76.2137,410880.0
2020-08-13 10:40:00,76.63,76.73,76.56,76.71,262020.0,76.1739,76.2733,76.1043,76.2534,262020.0
2020-08-13 10:45:00,76.71,76.77,76.64,76.75,133440.0,76.2534,76.3131,76.1839,76.2932,133440.0
2020-08-13 10:50:00,76.76,76.76,76.7,76.73,173380.0,76.3031,76.3031,76.2435,76.2733,173380.0
2020-08-13 10:55:00,76.74,76.75,76.58,76.61,156080.0,76.2833,76.2932,76.1242,76.154,156080.0
2020-08-13 11:00:00,76.6,76.75,76.6,76.75,106100.0,76.1441,76.2932,76.1441,76.2932,106100.0
2020-08-13 11:05:00,76.74,76.86,76.72,76.86,118400.0,76.2833,76.4025,76.2634,76.4025,118400.0
2020-08-13 11:10:00,76.85,76.85,76.68,76.68,170080.0,76.3926,76.3926,76.2236,76.2236,170080.0
2020-08-13 11:15:00,76.69,76.79,76.57,76.76,297780.0,76.2336,76.333,76.1143,76.3031,297780.0
2020-08-13 11:20:00,76.81,76.81,76.7,76.73,184180.0,76.3528,76.3528,76.2435,76.2733,184180.0
2020-08-13 11:25:00,76.75,76.76,76.61,76.64,298320.0,76.2932,76.3031,76.154,76.1839,298320.0
2020-08-13 11:30:00,76.64,76.72,76.61,76.66,263800.0,76.1839,76.2634,76.154,76.2037,263800.0
2020-08-13 11:35:00,76.68,76.78,76.67,76.69,181580.0,76.2236,76.323,76.2137,76.2336,181580.0
2020-08-13 11:40:00,76.7,76.7,76.43,76.48,96260.0,76.2435,76.2435,75.9751,76.0248,96260.0
2020-08-13 11:45:00,76.49,76.7,76.49,76.62,111340.0,76.0348,76.2435,76.0348,76.164,111340.0
2020-08-13 11:50:00,76.59,76.64,76.57,76.58,72200.0,76.1342,76.1839,76.1143,76.1242,72200.0
2020-08-13 11:55:00,76.6,76.61,76.43,76.45,93740.0,76.1441,76.154,75.9751,75.995,93740.0
2020-08-13 12:00:00,76.48,76.53,76.44,76.47,110700.0,76.0248,76.0745,75.985,76.0149,110700.0
2020-08-13 12:05:00,76.49,76.5,76.46,76.47,96660.0,76.0348,76.0447,76.0049,76.0149,96660.0
2020-08-13 12:10:00,76.48,76.57,76.47,76.55,196360.0,76.0248,76.1143,76.0149,76.0944,196360.0
2020-08-13 12:15:00,76.54,76.55,76.48,76.48,93000.0,76.0845,76.0944,76.0248,76.0248,93000.0
2020-08-13 12:20:00,76.5,76.5,76.37,76.41,88620.0,76.0447,76.0447,75.9155,75.9552,88620.0
2020-08-13 12:25:00,76.44,76.44,76.33,76.34,97580.0,75.985,75.985,75.8757,75.8856,97580.0
2020-08-13 12:30:00,76.36,76.47,76.35,76.43,152200.0,75.9055,76.0149,75.8956,75.9751,152200.0
2020-08-13 12:35:00,76.43,76.43,76.26,76.26,105860.0,75.9751,75.9751,75.8061,75.8061,105860.0
2020-08-13 12:40:00,76.29,76.42,76.28,76.41,78020.0,75.8359,75.9652,75.826,75.9552,78020.0
2020-08-13 12:45:00,76.42,76.48,76.39,76.47,76000.0,75.9652,76.0248,75.9353,76.0149,76000.0
2020-08-13 12:50:00,76.48,76.48,76.4,76.4,72000.0,76.0248,76.0248,75.9453,75.9453,72000.0
2020-08-13 12:55:00,76.4,76.52,76.38,76.52,79140.0,75.9453,76.0646,75.9254,76.0646,79140.0
2020-08-13 13:00:00,76.52,76.52,76.31,76.31,72040.0,76.0646,76.0646,75.8558,75.8558,72040.0
2020-08-13 13:05:00,76.28,76.31,76.19,76.3,129600.0,75.826,75.8558,75.7365,75.8459,129600.0
2020-08-13 13:10:00,76.26,76.32,76.26,76.31,74240.0,75.8061,75.8658,75.8061,75.8558,74240.0
2020-08-13 13:15:00,76.27,76.27,76.09,76.1,128940.0,75.8161,75.8161,75.6371,75.6471,128940.0
2020-08-13 13:20:00,76.1,76.13,76.04,76.04,103260.0,75.6471,75.6769,75.5874,75.5874,103260.0
2020-08-13 13:25:00,76.02,76.07,76.0,76.05,143840.0,75.5675,75.6173,75.5477,75.5974,143840.0
2020-08-13 13:30:00,76.04,76.14,75.92,75.94,131060.0,75.5874,75.6868,75.4681,75.488,131060.0
2020-08-13 13:35:00,75.97,76.07,75.97,76.05,55420.0,75.5178,75.6173,75.5178,75.5974,55420.0
2020-08-13 13:40:00,76.05,76.19,75.99,76.15,126760.0,75.5974,75.7365,75.5377,75.6968,126760.0
2020-08-13 13:45:00,76.12,76.23,76.11,76.21,81560.0,75.667,75.7763,75.657,75.7564,81560.0
2020-08-13 13:50:00,76.22,76.26,76.19,76.25,73300.0,75.7664,75.8061,75.7365,75.7962,73300.0
2020-08-13 13:55:00,76.24,76.25,76.13,76.13,78000.0,75.7862,75.7962,75.6769,75.6769,78000.0
2020-08-13 14:00:00,76.15,76.17,75.96,76.04,90340.0,75.6968,75.7167,75.5079,75.5874,90340.0
2020-08-13 14:05:00,76.07,76.07,75.89,75.94,184020.0,75.6173,75.6173,75.4383,75.488,184020.0
2020-08-13 14:10:00,75.91,75.99,75.82,75.99,141340.0,75.4582,75.5377,75.3687,75.5377,141340.0
2020-08-13 14:15:00,76.0,76.01,75.81,75.81,110920.0,75.5477,75.5576,75.3588,75.3588,110920.0
2020-08-13 14:20:00,75.84,75.86,75.78,75.79,153480.0,75.3886,75.4085,75.329,75.3389,153480.0
2020-08-13 14:25:00,75.83,76.03,75.83,75.97,104520.0,75.3787,75.5775,75.3787,75.5178,104520.0
2020-08-13 14:30:00,75.97,76.04,75.89,76.02,86080.0,75.5178,75.5874,75.4383,75.5675,86080.0
2020-08-13 14:35:00,76.01,76.01,75.83,75.9,115100.0,75.5576,75.5576,75.3787,75.4483,115100.0
2020-08-13 14:40:00,75.91,76.03,75.89,75.91,129300.0,75.4582,75.5775,75.4383,75.4582,129300.0
2020-08-13 14:45:00,75.9,76.06,75.9,75.92,127260.0,75.4483,75.6073,75.4483,75.4681,127260.0
2020-08-13 14:50:00,75.89,75.89,75.5,75.79,160280.0,75.4383,75.4383,75.0506,75.3389,160280.0
2020-08-13 14:55:00,75.79,75.86,75.69,75.8,126560.0,75.3389,75.4085,75.2395,75.3489,126560.0
2020-08-13 15:00:00,75.8,75.88,75.71,75.84,152580.0,75.3489,75.4284,75.2594,75.3886,152580.0
2020-08-13 15:05:00,75.81,75.92,75.76,75.78,134000.0,75.3588,75.4681,75.3091,75.329,134000.0
2020-08-13 15:10:00,75.74,75.88,75.73,75.88,128700.0,75.2892,75.4284,75.2793,75.4284,128700.0
2020-08-13 15:15:00,75.89,76.01,75.87,75.96,128700.0,75.4383,75.5576,75.4184,75.5079,128700.0
2020-08-13 15:20:00,75.98,76.09,75.96,76.09,97560.0,75.5278,75.6371,75.5079,75.6371,97560.0
2020-08-13 15:25:00,76.06,76.19,76.06,76.19,84000.0,75.6073,75.7365,75.6073,75.7365,84000.0
2020-08-13 15:30:00,76.17,76.17,76.03,76.09,104480.0,75.7167,75.7167,75.5775,75.6371,104480.0
2020-08-13 15:35:00,76.1,76.19,76.04,76.04,136100.0,75.6471,75.7365,75.5874,75.5874,136100.0
2020-08-13 15:40:00,76.04,76.15,76.01,76.05,173480.0,75.5874,75.6968,75.5576,75.5974,173480.0
2020-08-13 15:45:00,76.06,76.06,75.94,76.03,131380.0,75.6073,75.6073,75.488,75.5775,131380.0
2020-08-13 15:50:00,76.0,76.05,75.85,75.9,392260.0,75.5477,75.5974,75.3986,75.4483,392260.0
2020-08-13 15:55:00,75.88,75.94,75.83,75.91,479780.0,75.4284,75.488,75.3787,75.4582,479780.0
2020-08-14 09:30:00,75.78,75.92,75.5,75.58,618340.0,75.329,75.4681,75.0506,75.1302,618340.0
2020-08-14 09:35:00,75.52,76.1,75.52,75.99,333120.0,75.0705,75.6471,75.0705,75.5377,333120.0
2020-08-14 09:40:00,75.97,76.04,75.82,75.85,135540.0,75.5178,75.5874,75.3687,75.3986,135540.0
2020-08-14 09:45:00,75.82,75.82,75.57,75.58,119880.0,75.3687,75.3687,75.1202,75.1302,119880.0
2020-08-14 09:50:00,75.6,75.74,75.52,75.69,203660.0,75.15,75.2892,75.0705,75.2395,203660.0
2020-08-14 09:55:00,75.71,75.95,75.7,75.9,178500.0,75.2594,75.498,75.2495,75.4483,178500.0
2020-08-14 10:00:00,75.98,75.98,75.65,75.7,203820.0,75.5278,75.5278,75.1998,75.2495,203820.0
2020-08-14 10:05:00,75.66,75.71,75.56,75.61,91220.0,75.2097,75.2594,75.1103,75.16,91220.0
2020-08-14 10:10:00,75.75,75.77,75.4,75.45,257260.0,75.2992,75.319,74.9512,75.0009,257260.0
2020-08-14 10:15:00,75.48,75.5,75.16,75.29,334620.0,75.0308,75.0506,74.7127,74.8419,334620.0
2020-08-14 10:20:00,75.31,75.43,75.24,75.43,139420.0,74.8618,74.9811,74.7922,74.9811,139420.0
2020-08-14 10:25:00,75.4,75.5,75.22,75.25,152860.0,74.9512,75.0506,74.7723,74.8021,152860.0
2020-08-14 10:30:00,75.27,75.51,75.17,75.51,176580.0,74.822,75.0606,74.7226,75.0606,176580.0
2020-08-14 10:35:00,75.51,75.51,75.41,75.47,152320.0,75.0606,75.0606,74.9612,75.0208,152320.0
2020-08-14 10:40:00,75.49,75.7,75.42,75.64,190740.0,75.0407,75.2495,74.9711,75.1898,190740.0
2020-08-14 10:45:00,75.64,75.69,75.61,75.67,79660.0,75.1898,75.2395,75.16,75.2196,79660.0
2020-08-14 10:50:00,75.64,75.69,75.57,75.64,87520.0,75.1898,75.2395,75.1202,75.1898,87520.0
2020-08-14 10:55:00,75.64,75.64,75.4,75.43,131000.0,75.1898,75.1898,74.9512,74.9811,131000.0
2020-08-14 11:00:00,75.43,75.57,75.4,75.5,93080.0,74.9811,75.1202,74.9512,75.0506,93080.0
2020-08-14 11:05:00,75.49,75.63,75.48,75.63,129580.0,75.0407,75.1799,75.0308,75.1799,129580.0
2020-08-14 11:10:00,75.61,75.65,75.58,75.61,145000.0,75.16,75.1998,75.1302,75.16,145000.0
2020-08-14 11:15:00,75.65,75.65,75.5,75.5,104640.0,75.1998,75.1998,75.0506,75.0506,104640.0
2020-08-14 11:20:00,75.56,75.59,75.47,75.57,92680.0,75.1103,75.1401,75.0208,75.1202,92680.0
2020-08-14 11:25:00,75.55,75.65,75.55,75.61,60000.0,75.1003,75.1998,75.1003,75.16,60000.0
2020-08-14 11:30:00,75.62,75.74,75.59,75.74,94740.0,75.1699,75.2892,75.1401,75.2892,94740.0
2020-08-14 11:35:00,75.74,75.75,75.6,75.6,71820.0,75.2892,75.2992,75.15,75.15,71820.0
2020-08-14 11:40:00,75.61,75.61,75.54,75.55,62820.0,75.16,75.16,75.0904,75.1003,62820.0
2020-08-14 11:45:00,75.56,75.69,75.54,75.55,97860.0,75.1103,75.2395,75.0904,75.1003,97860.0
2020-08-14 11:50:00,75.6,75.6,75.44,75.44,62620.0,75.15,75.15,74.991,74.991,62620.0
2020-08-14 11:55:00,75.47,75.54,75.47,75.49,60220.0,75.0208,75.0904,75.0208,75.0407,60220.0
2020-08-14 12:00:00,75.51,75.67,75.51,75.64,105100.0,75.0606,75.2196,75.0606,75.1898,105100.0
2020-08-14 12:05:00,75.65,75.69,75.64,75.66,69920.0,75.1998,75.2395,75.1898,75.2097,69920.0
2020-08-14 12:10:00,75.66,75.74,75.62,75.66,82520.0,75.2097,75.2892,75.1699,75.2097,82520.0
2020-08-14 12:15:00,75.66,75.67,75.57,75.59,90080.0,75.2097,75.2196,75.1202,75.1401,90080.0
2020-08-14 12:20:00,75.6,75.66,75.59,75.64,66000.0,75.15,75.2097,75.1401,75.1898,66000.0
2020-08-14 12:25:00,75.66,75.7,75.65,75.69,54000.0,75.2097,75.2495,75.1998,75.2395,54000.0
2020-08-14 12:30:00,75.71,75.75,75.71,75.75,14000.0,75.2594,75.2992,75.2594,75.2992,14000.0
2020-08-14 12:35:00,75.74,75.87,75.73,75.85,62620.0,75.2892,75.4184,75.2793,75.3986,62620.0
2020-08-14 12:40:00,75.85,75.88,75.78,75.78,140000.0,75.3986,75.4284,75.329,75.329,140000.0
2020-08-14 12:45:00,75.78,75.8,75.7,75.72,91360.0,75.329,75.3489,75.2495,75.2693,91360.0
2020-08-14 12:50:00,75.73,75.76,75.69,75.76,60000.0,75.2793,75.3091,75.2395,75.3091,60000.0
2020-08-14 12:55:00,75.76,75.79,75.73,75.75,66500.0,75.3091,75.3389,75.2793,75.2992,66500.0
2020-08-14 13:00:00,75.72,75.75,75.63,75.63,65440.0,75.2693,75.2992,75.1799,75.1799,65440.0
2020-08-14 13:05:00,75.62,75.62,75.51,75.6,83640.0,75.1699,75.1699,75.0606,75.15,83640.0
2020-08-14 13:10:00,75.59,75.7,75.59,75.69,56000.0,75.1401,75.2495,75.1401,75.2395,56000.0
2020-08-14 13:15:00,75.66,75.71,75.62,75.7,59000.0,75.2097,75.2594,75.1699,75.2495,59000.0
2020-08-14 13:20:00,75.68,75.7,75.64,75.69,51280.0,75.2296,75.2495,75.1898,75.2395,51280.0
2020-08-14 13:25:00,75.67,75.68,75.65,75.65,26000.0,75.2196,75.2296,75.1998,75.1998,26000.0
2020-08-14 13:30:00,75.67,75.72,75.65,75.65,53960.0,75.2196,75.2693,75.1998,75.1998,53960.0
2020-08-14 13:35:00,75.68,75.68,75.61,75.62,72000.0,75.2296,75.2296,75.16,75.1699,72000.0
2020-08-14 13:40:00,75.67,75.71,75.59,75.64,84960.0,75.2196,75.2594,75.1401,75.1898,84960.0
2020-08-14 13:45:00,75.62,75.62,75.55,75.55,42000.0,75.1699,75.1699,75.1003,75.1003,42000.0
2020-08-14 13:50:00,75.56,75.61,75.54,75.61,62000.0,75.1103,75.16,75.0904,75.16,62000.0
2020-08-14 13:55:00,75.6,75.65,75.6,75.65,22000.0,75.15,75.1998,75.15,75.1998,22000.0
2020-08-14 14:00:00,75.65,75.67,75.47,75.47,114400.0,75.1998,75.2196,75.0208,75.0208,114400.0
2020-08-14 14:05:00,75.45,75.59,75.45,75.59,103840.0,75.0009,75.1401,75.0009,75.1401,103840.0
2020-08-14 14:10:00,75.57,75.59,75.54,75.57,45340.0,75.1202,75.1401,75.0904,75.1202,45340.0
2020-08-14 14:15:00,75.57,75.58,75.49,75.51,83600.0,75.1202,75.1302,75.0407,75.0606,83600.0
2020-08-14 14:20:00,75.49,75.53,75.46,75.51,56120.0,75.0407,75.0805,75.0109,75.0606,56120.0
2020-08-14 14:25:00,75.51,75.51,75.42,75.49,67840.0,75.0606,75.0606,74.9711,75.0407,67840.0
2020-08-14 14:30:00,75.54,75.61,75.53,75.6,85100.0,75.0904,75.16,75.0805,75.15,85100.0
2020-08-14 14:35:00,75.58,75.59,75.47,75.54,106800.0,75.1302,75.1401,75.0208,75.0904,106800.0
2020-08-14 14:40:00,75.53,75.53,75.44,75.48,80000.0,75.0805,75.0805,74.991,75.0308,80000.0
2020-08-14 14:45:00,75.46,75.47,75.41,75.45,124480.0,75.0109,75.0208,74.9612,75.0009,124480.0
2020-08-14 14:50:00,75.45,75.55,75.44,75.48,70000.0,75.0009,75.1003,74.991,75.0308,70000.0
2020-08-14 14:55:00,75.49,75.52,75.47,75.48,75460.0,75.0407,75.0705,75.0208,75.0308,75460.0
2020-08-14 15:00:00,75.48,75.5,75.44,75.48,70360.0,75.0308,75.0506,74.991,75.0308,70360.0
2020-08-14 15:05:00,75.51,75.54,75.42,75.46,58480.0,75.0606,75.0904,74.9711,75.0109,58480.0
2020-08-14 15:10:00,75.44,75.46,75.36,75.41,80660.0,74.991,75.0109,74.9115,74.9612,80660.0
2020-08-14 15:15:00,75.4,75.43,75.32,75.36,182040.0,74.9512,74.9811,74.8717,74.9115,182040.0
2020-08-14 15:20:00,75.36,75.43,75.36,75.4,100720.0,74.9115,74.9811,74.9115,74.9512,100720.0
2020-08-14 15:25:00,75.4,75.5,75.39,75.48,88880.0,74.9512,75.0506,74.9413,75.0308,88880.0
2020-08-14 15:30:00,75.48,75.48,75.36,75.4,137120.0,75.0308,75.0308,74.9115,74.9512,137120.0
2020-08-14 15:35:00,75.4,75.4,75.29,75.31,182000.0,74.9512,74.9512,74.8419,74.8618,182000.0
2020-08-14 15:40:00,75.31,75.35,75.26,75.35,179900.0,74.8618,74.9015,74.8121,74.9015,179900.0
2020-08-14 15:45:00,75.33,75.33,75.18,75.23,208720.0,74.8817,74.8817,74.7325,74.7823,208720.0
2020-08-14 15:50:00,75.2,75.5,75.14,75.46,369820.0,74.7524,75.0506,74.6928,75.0109,369820.0
2020-08-14 15:55:00,75.49,75.5,75.27,75.39,641420.0,75.0407,75.0506,74.822,74.9413,641420.0
2020-08-17 09:30:00,75.73,76.0,75.4,76.0,653700.0,75.2793,75.5477,74.9512,75.5477,653700.0
2020-08-17 09:35:00,75.97,76.13,75.7,75.78,359920.0,75.5178,75.6769,75.2495,75.329,359920.0
2020-08-17 09:40:00,75.79,75.89,75.77,75.84,182240.0,75.3389,75.4383,75.319,75.3886,182240.0
2020-08-17 09:45:00,75.81,75.81,75.64,75.75,115460.0,75.3588,75.3588,75.1898,75.2992,115460.0
2020-08-17 09:50:00,75.75,75.85,75.75,75.81,147540.0,75.2992,75.3986,75.2992,75.3588,147540.0
2020-08-17 09:55:00,75.82,75.83,75.75,75.77,150200.0,75.3687,75.3787,75.2992,75.319,150200.0
2020-08-17 10:00:00,75.84,75.9,75.78,75.87,197620.0,75.3886,75.4483,75.329,75.4184,197620.0
2020-08-17 10:05:00,75.89,75.95,75.75,75.8,96200.0,75.4383,75.498,75.2992,75.3489,96200.0
2020-08-17 10:10:00,75.8,75.8,75.69,75.79,190320.0,75.3489,75.3489,75.2395,75.3389,190320.0
2020-08-17 10:15:00,75.78,75.85,75.73,75.8,98260.0,75.329,75.3986,75.2793,75.3489,98260.0
2020-08-17 10:20:00,75.82,75.89,75.82,75.87,38260.0,75.3687,75.4383,75.3687,75.4184,38260.0
2020-08-17 10:25:00,75.84,75.92,75.84,75.9,56040.0,75.3886,75.4681,75.3886,75.4483,56040.0
2020-08-17 10:30:00,75.92,75.96,75.87,75.87,60260.0,75.4681,75.5079,75.4184,75.4184,60260.0
2020-08-17 10:35:00,75.91,75.91,75.88,75.89,95200.0,75.4582,75.4582,75.4284,75.4383,95200.0
2020-08-17 10:40:00,75.89,75.92,75.82,75.92,83580.0,75.4383,75.4681,75.3687,75.4681,83580.0
2020-08-17 10:45:00,75.93,76.02,75.92,76.02,64820.0,75.4781,75.5675,75.4681,75.5675,64820.0
2020-08-17 10:50:00,76.03,76.07,76.01,76.06,90100.0,75.5775,75.6173,75.5576,75.6073,90100.0
2020-08-17 10:55:00,76.07,76.18,76.06,76.08,272460.0,75.6173,75.7266,75.6073,75.6272,272460.0
2020-08-17 11:00:00,76.11,76.11,75.99,75.99,109860.0,75.657,75.657,75.5377,75.5377,109860.0
2020-08-17 11:05:00,75.99,76.11,75.93,76.11,61180.0,75.5377,75.657,75.4781,75.657,61180.0
2020-08-17 11:10:00,76.14,76.28,76.13,76.25,106780.0,75.6868,75.826,75.6769,75.7962,106780.0
2020-08-17 11:15:00,76.22,76.28,76.22,76.27,50000.0,75.7664,75.826,75.7664,75.8161,50000.0
2020-08-17 11:20:00,76.28,76.28,76.22,76.24,121460.0,75.826,75.826,75.7664,75.7862,121460.0
2020-08-17 11:25:00,76.22,76.22,76.08,76.1,83800.0,75.7664,75.7664,75.6272,75.6471,83800.0
2020-08-17 11:30:00,76.22,76.23,76.13,76.13,59900.0,75.7664,75.7763,75.6769,75.6769,59900.0
2020-08-17 11:35:00,76.08,76.12,76.07,76.08,61760.0,75.6272,75.667,75.6173,75.6272,61760.0
2020-08-17 11:40:00,76.09,76.15,76.04,76.04,124660.0,75.6371,75.6968,75.5874,75.5874,124660.0
2020-08-17 11:45:00,76.03,76.14,76.01,76.1,76580.0,75.5775,75.6868,75.5576,75.6471,76580.0
2020-08-17 11:50:00,76.01,76.08,76.01,76.03,76460.0,75.5576,75.6272,75.5576,75.5775,76460.0
2020-08-17 11:55:00,76.03,76.06,76.01,76.03,129280.0,75.5775,75.6073,75.5576,75.5775,129280.0
2020-08-17 12:00:00,76.0,76.03,75.97,76.01,59140.0,75.5477,75.5775,75.5178,75.5576,59140.0
2020-08-17 12:05:00,76.01,76.02,75.98,75.99,65380.0,75.5576,75.5675,75.5278,75.5377,65380.0
2020-08-17 12:10:00,76.0,76.01,75.91,76.01,102120.0,75.5477,75.5576,75.4582,75.5576,102120.0
2020-08-17 12:15:00,76.0,76.06,75.93,75.96,86400.0,75.5477,75.6073,75.4781,75.5079,86400.0
2020-08-17 12:20:00,75.98,75.98,75.93,75.95,49560.0,75.5278,75.5278,75.4781,75.498,49560.0
2020-08-17 12:25:00,75.98,76.01,75.92,75.96,78600.0,75.5278,75.5576,75.4681,75.5079,78600.0
2020-08-17 12:30:00,75.95,76.06,75.93,76.04,42580.0,75.498,75.6073,75.4781,75.5874,42580.0
2020-08-17 12:35:00,76.05,76.07,75.97,76.02,68260.0,75.5974,75.6173,75.5178,75.5675,68260.0
2020-08-17 12:40:00,76.08,76.13,76.02,76.09,72000.0,75.6272,75.6769,75.5675,75.6371,72000.0
2020-08-17 12:45:00,76.11,76.11,76.01,76.06,52000.0,75.657,75.657,75.5576,75.6073,52000.0
2020-08-17 12:50:00,76.14,76.16,76.11,76.16,49500.0,75.6868,75.7067,75.657,75.7067,49500.0
2020-08-17 12:55:00,76.16,76.17,76.12,76.13,72740.0,75.7067,75.7167,75.667,75.6769,72740.0
2020-08-17 13:00:00,76.14,76.19,76.12,76.12,54180.0,75.6868,75.7365,75.667,75.667,54180.0
2020-08-17 13:05:00,76.13,76.17,76.13,76.15,56200.0,75.6769,75.7167,75.6769,75.6968,56200.0
2020-08-17 13:10:00,76.15,76.22,76.15,76.19,64200.0,75.6968,75.7664,75.6968,75.7365,64200.0
2020-08-17 13:15:00,76.19,76.23,76.16,76.19,60000.0,75.7365,75.7763,75.7067,75.7365,60000.0
2020-08-17 13:20:00,76.21,76.21,76.13,76.16,89120.0,75.7564,75.7564,75.6769,75.7067,89120.0
2020-08-17 13:25:00,76.17,76.21,76.12,76.14,47780.0,75.7167,75.7564,75.667,75.6868,47780.0
2020-08-17 13:30:00,76.18,76.25,76.15,76.24,102080.0,75.7266,75.7962,75.6968,75.7862,102080.0
2020-08-17 13:35:00,76.25,76.26,76.22,76.26,108340.0,75.7962,75.8061,75.7664,75.8061,108340.0
2020-08-17 13:40:00,76.24,76.28,76.23,76.25,143960.0,75.7862,75.826,75.7763,75.7962,143960.0
2020-08-17 13:45:00,76.24,76.26,76.2,76.22,239260.0,75.7862,75.8061,75.7465,75.7664,239260.0
2020-08-17 13:50:00,76.2,76.2,76.15,76.18,60980.0,75.7465,75.7465,75.6968,75.7266,60980.0
2020-08-17 13:55:00,76.15,76.18,76.14,76.14,74380.0,75.6968,75.7266,75.6868,75.6868,74380.0
2020-08-17 14:00:00,76.12,76.13,76.0,76.0,111080.0,75.667,75.6769,75.5477,75.5477,111080.0
2020-08-17 14:05:00,75.99,76.07,75.98,76.05,53440.0,75.5377,75.6173,75.5278,75.5974,53440.0
2020-08-17 14:10:00,76.06,76.12,76.03,76.06,84060.0,75.6073,75.667,75.5775,75.6073,84060.0
2020-08-17 14:15:00,76.03,76.05,75.98,76.05,103580.0,75.5775,75.5974,75.5278,75.5974,103580.0
2020-08-17 14:20:00,76.02,76.05,75.98,76.03,77380.0,75.5675,75.5974,75.5278,75.5775,77380.0
2020-08-17 14:25:00,76.02,76.06,75.98,76.01,85100.0,75.5675,75.6073,75.5278,75.5576,85100.0
2020-08-17 14:30:00,76.03,76.13,76.03,76.13,76460.0,75.5775,75.6769,75.5775,75.6769,76460.0
2020-08-17 14:35:00,76.15,76.15,76.11,76.11,56000.0,75.6968,75.6968,75.657,75.657,56000.0
2020-08-17 14:40:00,76.12,76.13,76.08,76.13,42000.0,75.667,75.6769,75.6272,75.6769,42000.0
2020-08-17 14:45:00,76.12,76.15,76.09,76.1,56420.0,75.667,75.6968,75.6371,75.6471,56420.0
2020-08-17 14:50:00,76.1,76.1,76.04,76.05,26780.0,75.6471,75.6471,75.5874,75.5974,26780.0
2020-08-17 14:55:00,76.07,76.13,76.07,76.09,46000.0,75.6173,75.6769,75.6173,75.6371,46000.0
2020-08-17 15:00:00,76.1,76.11,76.06,76.1,71520.0,75.6471,75.657,75.6073,75.6471,71520.0
2020-08-17 15:05:00,76.06,76.11,76.04,76.05,141100.0,75.6073,75.657,75.5874,75.5974,141100.0
2020-08-17 15:10:00,76.02,76.04,75.99,76.01,71900.0,75.5675,75.5874,75.5377,75.5576,71900.0
2020-08-17 15:15:00,76.03,76.09,76.01,76.07,77260.0,75.5775,75.6371,75.5576,75.6173,77260.0
2020-08-17 15:20:00,76.06,76.06,76.0,76.02,95320.0,75.6073,75.6073,75.5477,75.5675,95320.0
2020-08-17 15:25:00,76.01,76.07,76.01,76.03,98600.0,75.5576,75.6173,75.5576,75.5775,98600.0
2020-08-17 15:30:00,76.02,76.05,75.99,76.01,74080.0,75.5675,75.5974,75.5377,75.5576,74080.0
2020-08-17 15:35:00,76.02,76.11,76.02,76.07,90680.0,75.5675,75.657,75.5675,75.6173,90680.0
2020-08-17 15:40:00,76.07,76.13,76.02,76.11,200300.0,75.6173,75.6769,75.5675,75.657,200300.0
2020-08-17 15:45:00,76.11,76.12,76.02,76.05,137240.0,75.657,75.667,75.5675,75.5974,137240.0
2020-08-17 15:50:00,76.0,76.06,75.85,75.86,314900.0,75.5477,75.6073,75.3986,75.4085,314900.0
2020-08-17 15:55:00,75.86,75.93,75.8,75.93,486540.0,75.4085,75.4781,75.3489,75.4781,486540.0
2020-08-18 09:30:00,76.31,76.4,76.25,76.39,419580.0,75.8558,75.9453,75.7962,75.9353,419580.0
2020-08-18 09:35:00,76.38,76.75,76.36,76.71,252580.0,75.9254,76.2932,75.9055,76.2534,252580.0
2020-08-18 09:40:00,76.75,76.87,76.7,76.7,236100.0,76.2932,76.4125,76.2435,76.2435,236100.0
2020-08-18 09:45:00,76.71,76.88,76.7,76.81,180200.0,76.2534,76.4224,76.2435,76.3528,180200.0
2020-08-18 09:50:00,76.8,76.85,76.73,76.75,295660.0,76.3429,76.3926,76.2733,76.2932,295660.0
2020-08-18 09:55:00,76.74,76.81,76.71,76.71,201740.0,76.2833,76.3528,76.2534,76.2534,201740.0
2020-08-18 10:00:00,76.79,76.92,76.75,76.92,135780.0,76.333,76.4622,76.2932,76.4622,135780.0
2020-08-18 10:05:00,76.89,76.92,76.56,76.57,146040.0,76.4324,76.4622,76.1043,76.1143,146040.0
2020-08-18 10:10:00,76.55,76.58,76.41,76.53,161740.0,76.0944,76.1242,75.9552,76.0745,161740.0
2020-08-18 10:15:00,76.52,76.66,76.52,76.62,134120.0,76.0646,76.2037,76.0646,76.164,134120.0
2020-08-18 10:20:00,76.62,76.62,76.56,76.59,96960.0,76.164,76.164,76.1043,76.1342,96960.0
2020-08-18 10:25:00,76.58,76.65,76.3,76.3,150120.0,76.1242,76.1938,75.8459,75.8459,150120.0
2020-08-18 10:30:00,76.27,76.39,76.19,76.35,89860.0,75.8161,75.9353,75.7365,75.8956,89860.0
2020-08-18 10:35:00,76.43,76.5,76.39,76.47,95960.0,75.9751,76.0447,75.9353,76.0149,95960.0
2020-08-18 10:40:00,76.45,76.55,76.37,76.52,94740.0,75.995,76.0944,75.9155,76.0646,94740.0
2020-08-18 10:45:00,76.49,76.62,76.49,76.62,126220.0,76.0348,76.164,76.0348,76.164,126220.0
2020-08-18 10:50:00,76.63,76.68,76.6,76.6,72000.0,76.1739,76.2236,76.1441,76.1441,72000.0
2020-08-18 10:55:00,76.6,76.64,76.5,76.64,50000.0,76.1441,76.1839,76.0447,76.1839,50000.0
2020-08-18 11:00:00,76.62,76.7,76.62,76.68,88880.0,76.164,76.2435,76.164,76.2236,88880.0
2020-08-18 11:05:00,76.68,76.68,76.57,76.64,53700.0,76.2236,76.2236,76.1143,76.1839,53700.0
2020-08-18 11:10:00,76.63,76.66,76.61,76.63,48700.0,76.1739,76.2037,76.154,76.1739,48700.0
2020-08-18 11:15:00,76.62,76.65,76.58,76.61,85600.0,76.164,76.1938,76.1242,76.154,85600.0
2020-08-18 11:20:00,76.62,76.66,76.52,76.64,132520.0,76.164,76.2037,76.0646,76.1839,132520.0
2020-08-18 11:25:00,76.64,76.67,76.61,76.66,133000.0,76.1839,76.2137,76.154,76.2037,133000.0
2020-08-18 11:30:00,76.65,76.73,76.6,76.71,97180.0,76.1938,76.2733,76.1441,76.2534,97180.0
2020-08-18 11:35:00,76.71,76.75,76.71,76.72,30040.0,76.2534,76.2932,76.2534,76.2634,30040.0
2020-08-18 11:40:00,76.74,76.74,76.6,76.7,83120.0,76.2833,76.2833,76.1441,76.2435,83120.0
2020-08-18 11:45:00,76.7,76.7,76.64,76.65,56080.0,76.2435,76.2435,76.1839,76.1938,56080.0
2020-08-18 11:50:00,76.68,76.72,76.66,76.72,31140.0,76.2236,76.2634,76.2037,76.2634,31140.0
2020-08-18 11:55:00,76.73,76.78,76.71,76.71,81820.0,76.2733,76.323,76.2534,76.2534,81820.0
2020-08-18 12:00:00,76.72,76.76,76.69,76.76,66000.0,76.2634,76.3031,76.2336,76.3031,66000.0
2020-08-18 12:05:00,76.76,76.82,76.76,76.8,50000.0,76.3031,76.3628,76.3031,76.3429,50000.0
2020-08-18 12:10:00,76.8,76.8,76.76,76.8,38400.0,76.3429,76.3429,76.3031,76.3429,38400.0
2020-08-18 12:15:00,76.76,76.81,76.71,76.81,44400.0,76.3031,76.3528,76.2534,76.3528,44400.0
2020-08-18 12:20:00,76.81,76.85,76.76,76.79,75200.0,76.3528,76.3926,76.3031,76.333,75200.0
2020-08-18 12:25:00,76.79,76.84,76.78,76.84,34200.0,76.333,76.3827,76.323,76.3827,34200.0
2020-08-18 12:30:00,76.84,76.98,76.83,76.94,85500.0,76.3827,76.5218,76.3727,76.4821,85500.0
2020-08-18 12:35:00,76.95,76.95,76.85,76.86,87000.0,76.492,76.492,76.3926,76.4025,87000.0
2020-08-18 12:40:00,76.82,76.9,76.82,76.9,68600.0,76.3628,76.4423,76.3628,76.4423,68600.0
2020-08-18 12:45:00,76.92,76.96,76.83,76.87,84000.0,76.4622,76.502,76.3727,76.4125,84000.0
2020-08-18 12:50:00,76.86,76.94,76.81,76.92,95600.0,76.4025,76.4821,76.3528,76.4622,95600.0
2020-08-18 12:55:00,76.91,76.97,76.91,76.92,63620.0,76.4523,76.5119,76.4523,76.4622,63620.0
2020-08-18 13:00:00,76.93,76.95,76.86,76.93,60180.0,76.4721,76.492,76.4025,76.4721,60180.0
2020-08-18 13:05:00,76.93,76.96,76.91,76.95,47520.0,76.4721,76.502,76.4523,76.492,47520.0
2020-08-18 13:10:00,76.95,77.0,76.91,76.91,124640.0,76.492,76.5417,76.4523,76.4523,124640.0
2020-08-18 13:15:00,76.91,76.92,76.85,76.86,133640.0,76.4523,76.4622,76.3926,76.4025,133640.0
2020-08-18 13:20:00,76.86,76.88,76.79,76.8,84000.0,76.4025,76.4224,76.333,76.3429,84000.0
2020-08-18 13:25:00,76.82,76.89,76.82,76.89,40340.0,76.3628,76.4324,76.3628,76.4324,40340.0
2020-08-18 13:30:00,76.91,76.96,76.91,76.94,72600.0,76.4523,76.502,76.4523,76.4821,72600.0
2020-08-18 13:35:00,76.93,77.0,76.93,77.0,112660.0,76.4721,76.5417,76.4721,76.5417,112660.0
2020-08-18 13:40:00,77.01,77.05,76.98,77.05,82880.0,76.5517,76.5914,76.5218,76.5914,82880.0
2020-08-18 13:45:00,77.04,77.05,76.99,76.99,56480.0,76.5815,76.5914,76.5318,76.5318,56480.0
2020-08-18 13:50:00,77.0,77.0,76.93,76.94,54820.0,76.5417,76.5417,76.4721,76.4821,54820.0
2020-08-18 13:55:00,76.95,76.95,76.86,76.86,92800.0,76.492,76.492,76.4025,76.4025,92800.0
2020-08-18 14:00:00,76.88,76.9,76.83,76.84,98000.0,76.4224,76.4423,76.3727,76.3827,98000.0
2020-08-18 14:05:00,76.84,76.93,76.84,76.91,95000.0,76.3827,76.4721,76.3827,76.4523,95000.0
2020-08-18 14:10:00,76.9,76.91,76.82,76.82,124000.0,76.4423,76.4523,76.3628,76.3628,124000.0
2020-08-18 14:15:00,76.82,76.93,76.81,76.93,74320.0,76.3628,76.4721,76.3528,76.4721,74320.0
2020-08-18 14:20:00,76.93,77.03,76.88,77.03,235160.0,76.4721,76.5715,76.4224,76.5715,235160.0
2020-08-18 14:25:00,77.0,77.12,76.99,77.11,229560.0,76.5417,76.661,76.5318,76.6511,229560.0
2020-08-18 14:30:00,77.1,77.18,77.08,77.15,226640.0,76.6411,76.7206,76.6212,76.6908,226640.0
2020-08-18 14:35:00,77.16,77.22,77.13,77.22,182400.0,76.7008,76.7604,76.6709,76.7604,182400.0
2020-08-18 14:40:00,77.24,77.38,77.24,77.35,343020.0,76.7803,76.9195,76.7803,76.8896,343020.0
2020-08-18 14:45:00,77.35,77.5,77.35,77.5,521220.0,76.8896,77.0387,76.8896,77.0387,521220.0
2020-08-18 14:50:00,77.5,77.63,77.48,77.63,359200.0,77.0387,77.168,77.0189,77.168,359200.0
2020-08-18 14:55:00,77.63,77.69,77.6,77.68,283520.0,77.168,77.2276,77.1381,77.2177,283520.0
2020-08-18 15:00:00,77.68,77.75,77.66,77.72,300760.0,77.2177,77.2873,77.1978,77.2574,300760.0
2020-08-18 15:05:00,77.74,77.78,77.69,77.69,448740.0,77.2773,77.3171,77.2276,77.2276,448740.0
2020-08-18 15:10:00,77.69,77.94,77.69,77.92,363660.0,77.2276,77.4761,77.2276,77.4562,363660.0
2020-08-18 15:15:00,77.94,78.01,77.9,78.01,366780.0,77.4761,77.5457,77.4364,77.5457,366780.0
2020-08-18 15:20:00,78.02,78.12,77.85,77.85,366060.0,77.5556,77.655,77.3867,77.3867,366060.0
2020-08-18 15:25:00,77.86,77.87,77.7,77.84,270120.0,77.3966,77.4065,77.2375,77.3767,270120.0
2020-08-18 15:30:00,77.84,77.91,77.77,77.77,218360.0,77.3767,77.4463,77.3071,77.3071,218360.0
2020-08-18 15:35:00,77.79,77.82,77.72,77.73,408300.0,77.327,77.3568,77.2574,77.2674,408300.0
2020-08-18 15:40:00,77.75,77.95,77.73,77.95,323200.0,77.2873,77.4861,77.2674,77.4861,323200.0
2020-08-18 15:45:00,77.92,78.0,77.85,77.85,381240.0,77.4562,77.5358,77.3867,77.3867,381240.0
2020-08-18 15:50:00,77.76,78.01,77.68,77.89,576680.0,77.2972,77.5457,77.2177,77.4264,576680.0
2020-08-18 15:55:00,77.91,78.05,77.91,77.95,1220600.0,77.4463,77.5855,77.4463,77.4861,1220600.0
2020-08-19 09:30:00,77.65,77.99,77.64,77.91,827160.0,77.1878,77.5258,77.1779,77.4463,827160.0
2020-08-19 09:35:00,77.98,78.28,77.87,78.17,313420.0,77.5159,77.8141,77.4065,77.7048,313420.0
2020-08-19 09:40:00,78.04,78.08,77.55,77.69,208420.0,77.5755,77.6153,77.0884,77.2276,208420.0
2020-08-19 09:45:00,77.7,77.71,77.36,77.46,548520.0,77.2375,77.2475,76.8996,76.999,548520.0
2020-08-19 09:50:00,77.5,77.65,77.41,77.6,247480.0,77.0387,77.1878,76.9493,77.1381,247480.0
2020-08-19 09:55:00,77.61,77.73,77.6,77.66,161040.0,77.1481,77.2674,77.1381,77.1978,161040.0
2020-08-19 10:00:00,77.71,77.75,77.54,77.75,116920.0,77.2475,77.2873,77.0785,77.2873,116920.0
2020-08-19 10:05:00,77.73,77.82,77.7,77.76,255160.0,77.2674,77.3568,77.2375,77.2972,255160.0
2020-08-19 10:10:00,77.74,77.78,77.6,77.73,152960.0,77.2773,77.3171,77.1381,77.2674,152960.0
2020-08-19 10:15:00,77.7,77.81,77.67,77.81,76420.0,77.2375,77.3469,77.2077,77.3469,76420.0
2020-08-19 10:20:00,77.77,77.86,77.7,77.81,136940.0,77.3071,77.3966,77.2375,77.3469,136940.0
2020-08-19 10:25:00,77.77,77.84,77.76,77.78,55680.0,77.3071,77.3767,77.2972,77.3171,55680.0
2020-08-19 10:30:00,77.81,77.89,77.77,77.86,47800.0,77.3469,77.4264,77.3071,77.3966,47800.0
2020-08-19 10:35:00,77.86,78.01,77.84,77.88,185060.0,77.3966,77.5457,77.3767,77.4165,185060.0
2020-08-19 10:40:00,77.91,77.96,77.87,77.92,123960.0,77.4463,77.496,77.4065,77.4562,123960.0
2020-08-19 10:45:00,77.93,77.93,77.84,77.91,111580.0,77.4662,77.4662,77.3767,77.4463,111580.0
2020-08-19 10:50:00,77.92,78.05,77.92,78.02,52000.0,77.4562,77.5855,77.4562,77.5556,52000.0
2020-08-19 10:55:00,78.01,78.4,78.01,78.35,182280.0,77.5457,77.9334,77.5457,77.8837,182280.0
2020-08-19 11:00:00,78.37,78.43,78.25,78.3,159160.0,77.9036,77.9632,77.7843,77.834,159160.0
2020-08-19 11:05:00,78.22,78.28,78.04,78.04,120020.0,77.7545,77.8141,77.5755,77.5755,120020.0
2020-08-19 11:10:00,78.04,78.11,77.98,77.98,107080.0,77.5755,77.6451,77.5159,77.5159,107080.0
2020-08-19 11:15:00,78.01,78.21,77.99,78.1,79500.0,77.5457,77.7445,77.5258,77.6352,79500.0
2020-08-19 11:20:00,78.13,78.18,78.08,78.14,82040.0,77.665,77.7147,77.6153,77.6749,82040.0
2020-08-19 11:25:00,78.14,78.19,78.11,78.16,63420.0,77.6749,77.7246,77.6451,77.6948,63420.0
2020-08-19 11:30:00,78.16,78.37,78.16,78.34,74000.0,77.6948,77.9036,77.6948,77.8737,74000.0
2020-08-19 11:35:00,78.35,78.36,78.2,78.27,97240.0,77.8837,77.8936,77.7346,77.8042,97240.0
2020-08-19 11:40:00,78.28,78.38,78.26,78.33,99460.0,77.8141,77.9135,77.7942,77.8638,99460.0
2020-08-19 11:45:00,78.33,78.38,78.27,78.33,76840.0,77.8638,77.9135,77.8042,77.8638,76840.0
2020-08-19 11:50:00,78.36,78.36,78.28,78.29,78200.0,77.8936,77.8936,77.8141,77.824,78200.0
2020-08-19 11:55:00,78.31,78.39,78.3,78.36,77300.0,77.8439,77.9234,77.834,77.8936,77300.0
2020-08-19 12:00:00,78.33,78.43,78.33,78.43,73420.0,77.8638,77.9632,77.8638,77.9632,73420.0
2020-08-19 12:05:00,78.44,78.48,78.38,78.38,92840.0,77.9731,78.0129,77.9135,77.9135,92840.0
2020-08-19 12:10:00,78.39,78.43,78.34,78.4,120480.0,77.9234,77.9632,77.8737,77.9334,120480.0
2020-08-19 12:15:00,78.36,78.43,78.34,78.39,73040.0,77.8936,77.9632,77.8737,77.9234,73040.0
2020-08-19 12:20:00,78.4,78.47,78.4,78.43,143480.0,77.9334,78.003,77.9334,77.9632,143480.0
2020-08-19 12:25:00,78.42,78.46,78.32,78.34,150300.0,77.9533,77.993,77.8539,77.8737,150300.0
2020-08-19 12:30:00,78.35,78.4,78.3,78.36,112160.0,77.8837,77.9334,77.834,77.8936,112160.0
2020-08-19 12:35:00,78.33,78.44,78.33,78.4,138240.0,77.8638,77.9731,77.8638,77.9334,138240.0
2020-08-19 12:40:00,78.39,78.39,78.31,78.32,80000.0,77.9234,77.9234,77.8439,77.8539,80000.0
2020-08-19 12:45:00,78.32,78.32,78.22,78.24,109760.0,77.8539,77.8539,77.7545,77.7743,109760.0
2020-08-19 12:50:00,78.25,78.4,78.25,78.32,106600.0,77.7843,77.9334,77.7843,77.8539,106600.0
2020-08-19 12:55:00,78.35,78.5,78.32,78.44,107280.0,77.8837,78.0328,77.8539,77.9731,107280.0
2020-08-19 13:00:00,78.45,78.5,78.32,78.41,131920.0,77.9831,78.0328,77.8539,77.9433,131920.0
2020-08-19 13:05:00,78.4,78.51,78.39,78.39,112520.0,77.9334,78.0427,77.9234,77.9234,112520.0
2020-08-19 13:10:00,78.38,78.5,78.36,78.46,127020.0,77.9135,78.0328,77.8936,77.993,127020.0
2020-08-19 13:15:00,78.49,78.53,78.47,78.48,152000.0,78.0228,78.0626,78.003,78.0129,152000.0
2020-08-19 13:20:00,78.47,78.47,78.34,78.37,84960.0,78.003,78.003,77.8737,77.9036,84960.0
2020-08-19 13:25:00,78.37,78.43,78.37,78.42,138940.0,77.9036,77.9632,77.9036,77.9533,138940.0
2020-08-19 13:30:00,78.42,78.56,78.4,78.56,126400.0,77.9533,78.0924,77.9334,78.0924,126400.0
2020-08-19 13:35:00,78.55,78.65,78.54,78.64,150300.0,78.0825,78.1819,78.0725,78.172,150300.0
2020-08-19 13:40:00,78.63,78.63,78.56,78.61,92880.0,78.162,78.162,78.0924,78.1421,92880.0
2020-08-19 13:45:00,78.59,78.6,78.53,78.55,86060.0,78.1223,78.1322,78.0626,78.0825,86060.0
2020-08-19 13:50:00,78.56,78.62,78.53,78.56,97000.0,78.0924,78.1521,78.0626,78.0924,97000.0
2020-08-19 13:55:00,78.56,78.57,78.54,78.56,127360.0,78.0924,78.1024,78.0725,78.0924,127360.0
2020-08-19 14:00:00,78.57,78.68,78.57,78.64,151900.0,78.1024,78.2117,78.1024,78.172,151900.0
2020-08-19 14:05:00,78.65,78.65,78.17,78.31,182200.0,78.1819,78.1819,77.7048,77.8439,182200.0
2020-08-19 14:10:00,78.3,78.34,78.15,78.27,325860.0,77.834,77.8737,77.6849,77.8042,325860.0
2020-08-19 14:15:00,78.29,78.32,77.97,77.97,288820.0,77.824,77.8539,77.5059,77.5059,288820.0
2020-08-19 14:20:00,77.98,77.98,77.61,77.92,381780.0,77.5159,77.5159,77.1481,77.4562,381780.0
2020-08-19 14:25:00,77.9,77.95,77.65,77.76,146440.0,77.4364,77.4861,77.1878,77.2972,146440.0
2020-08-19 14:30:00,77.77,77.92,77.68,77.88,76000.0,77.3071,77.4562,77.2177,77.4165,76000.0
2020-08-19 14:35:00,77.89,77.95,77.74,77.8,160400.0,77.4264,77.4861,77.2773,77.337,160400.0
2020-08-19 14:40:00,77.78,77.79,77.69,77.73,198780.0,77.3171,77.327,77.2276,77.2674,198780.0
2020-08-19 14:45:00,77.74,77.93,77.74,77.93,88440.0,77.2773,77.4662,77.2773,77.4662,88440.0
2020-08-19 14:50:00,77.9,78.03,77.89,78.0,115020.0,77.4364,77.5656,77.4264,77.5358,115020.0
2020-08-19 14:55:00,78.01,78.1,77.97,77.99,149740.0,77.5457,77.6352,77.5059,77.5258,149740.0
2020-08-19 15:00:00,77.95,77.97,77.81,77.87,185840.0,77.4861,77.5059,77.3469,77.4065,185840.0
2020-08-19 15:05:00,77.83,78.0,77.83,77.93,163580.0,77.3668,77.5358,77.3668,77.4662,163580.0
2020-08-19 15:10:00,77.96,78.0,77.9,77.93,218180.0,77.496,77.5358,77.4364,77.4662,218180.0
2020-08-19 15:15:00,77.92,77.97,77.83,77.83,132560.0,77.4562,77.5059,77.3668,77.3668,132560.0
2020-08-19 15:20:00,77.83,77.85,77.75,77.75,166340.0,77.3668,77.3867,77.2873,77.2873,166340.0
2020-08-19 15:25:00,77.76,77.86,77.72,77.78,184680.0,77.2972,77.3966,77.2574,77.3171,184680.0
2020-08-19 15:30:00,77.8,77.8,77.62,77.64,311300.0,77.337,77.337,77.158,77.1779,311300.0
2020-08-19 15:35:00,77.63,77.76,77.63,77.75,232880.0,77.168,77.2972,77.168,77.2873,232880.0
2020-08-19 15:40:00,77.73,77.81,77.61,77.78,290720.0,77.2674,77.3469,77.1481,77.3171,290720.0
2020-08-19 15:45:00,77.77,77.78,77.39,77.43,383500.0,77.3071,77.3171,76.9294,76.9692,383500.0
2020-08-19 15:50:00,77.41,77.51,77.2,77.37,436320.0,76.9493,77.0487,76.7405,76.9095,436320.0
2020-08-19 15:55:00,77.4,77.54,77.33,77.38,1022300.0,76.9393,77.0785,76.8698,76.9195,1022300.0
2020-08-20 09:30:00,77.17,77.3,76.91,77.28,421540.0,76.7107,76.8399,76.4523,76.82,421540.0
2020-08-20 09:35:00,77.29,77.54,77.24,77.45,136400.0,76.83,77.0785,76.7803,76.989,136400.0
2020-08-20 09:40:00,77.45,77.58,77.42,77.51,85780.0,76.989,77.1183,76.9592,77.0487,85780.0
2020-08-20 09:45:00,77.56,77.7,77.53,77.62,122000.0,77.0984,77.2375,77.0686,77.158,122000.0
2020-08-20 09:50:00,77.63,77.8,77.58,77.78,93400.0,77.168,77.337,77.1183,77.3171,93400.0
2020-08-20 09:55:00,77.82,78.0,77.81,77.9,197440.0,77.3568,77.5358,77.3469,77.4364,197440.0
2020-08-20 10:00:00,77.97,78.01,77.88,77.98,203200.0,77.5059,77.5457,77.4165,77.5159,203200.0
2020-08-20 10:05:00,78.0,78.11,77.96,77.98,189300.0,77.5358,77.6451,77.496,77.5159,189300.0
2020-08-20 10:10:00,77.98,77.98,77.86,77.96,154680.0,77.5159,77.5159,77.3966,77.496,154680.0
2020-08-20 10:15:00,77.99,77.99,77.88,77.91,150820.0,77.5258,77.5258,77.4165,77.4463,150820.0
2020-08-20 10:20:00,77.91,77.94,77.73,77.79,114980.0,77.4463,77.4761,77.2674,77.327,114980.0
2020-08-20 10:25:00,77.79,77.94,77.79,77.92,97080.0,77.327,77.4761,77.327,77.4562,97080.0
2020-08-20 10:30:00,77.96,78.06,77.96,78.06,95880.0,77.496,77.5954,77.496,77.5954,95880.0
2020-08-20 10:35:00,78.04,78.06,77.86,78.01,129200.0,77.5755,77.5954,77.3966,77.5457,129200.0
2020-08-20 10:40:00,78.01,78.09,77.95,78.09,105000.0,77.5457,77.6252,77.4861,77.6252,105000.0
2020-08-20 10:45:00,78.08,78.11,77.9,78.03,137980.0,77.6153,77.6451,77.4364,77.5656,137980.0
2020-08-20 10:50:00,78.05,78.23,78.03,78.23,127740.0,77.5855,77.7644,77.5656,77.7644,127740.0
2020-08-20 10:55:00,78.22,78.34,78.19,78.2,149700.0,77.7545,77.8737,77.7246,77.7346,149700.0
2020-08-20 11:00:00,78.2,78.22,78.08,78.14,105000.0,77.7346,77.7545,77.6153,77.6749,105000.0
2020-08-20 11:05:00,78.11,78.11,78.01,78.01,88000.0,77.6451,77.6451,77.5457,77.5457,88000.0
2020-08-20 11:10:00,77.99,78.1,77.97,78.0,104720.0,77.5258,77.6352,77.5059,77.5358,104720.0
2020-08-20 11:15:00,78.0,78.07,77.92,77.95,94820.0,77.5358,77.6053,77.4562,77.4861,94820.0
2020-08-20 11:20:00,77.92,78.03,77.91,78.01,115560.0,77.4562,77.5656,77.4463,77.5457,115560.0
2020-08-20 11:25:00,78.07,78.14,77.98,78.12,52600.0,77.6053,77.6749,77.5159,77.655,52600.0
2020-08-20 11:30:00,78.08,78.08,77.98,77.98,128000.0,77.6153,77.6153,77.5159,77.5159,128000.0
2020-08-20 11:35:00,77.95,78.1,77.93,78.01,198880.0,77.4861,77.6352,77.4662,77.5457,198880.0
2020-08-20 11:40:00,78.05,78.08,78.04,78.08,46980.0,77.5855,77.6153,77.5755,77.6153,46980.0
2020-08-20 11:45:00,78.08,78.1,78.03,78.09,42000.0,77.6153,77.6352,77.5656,77.6252,42000.0
2020-08-20 11:50:00,78.09,78.17,78.06,78.13,78000.0,77.6252,77.7048,77.5954,77.665,78000.0
2020-08-20 11:55:00,78.11,78.15,78.1,78.15,113520.0,77.6451,77.6849,77.6352,77.6849,113520.0
2020-08-20 12:00:00,78.13,78.13,78.02,78.05,68000.0,77.665,77.665,77.5556,77.5855,68000.0
2020-08-20 12:05:00,78.06,78.15,78.06,78.12,84220.0,77.5954,77.6849,77.5954,77.655,84220.0
2020-08-20 12:10:00,78.15,78.21,78.15,78.18,73300.0,77.6849,77.7445,77.6849,77.7147,73300.0
2020-08-20 12:15:00,78.16,78.18,78.07,78.08,104500.0,77.6948,77.7147,77.6053,77.6153,104500.0
2020-08-20 12:20:00,78.07,78.09,78.04,78.07,94360.0,77.6053,77.6252,77.5755,77.6053,94360.0
2020-08-20 12:25:00,78.1,78.15,78.09,78.1,59000.0,77.6352,77.6849,77.6252,77.6352,59000.0
2020-08-20 12:30:00,78.1,78.11,78.06,78.06,76000.0,77.6352,77.6451,77.5954,77.5954,76000.0
2020-08-20 12:35:00,78.08,78.15,78.06,78.11,82040.0,77.6153,77.6849,77.5954,77.6451,82040.0
2020-08-20 12:40:00,78.12,78.12,78.09,78.09,74000.0,77.655,77.655,77.6252,77.6252,74000.0
2020-08-20 12:45:00,78.09,78.09,77.94,77.96,105720.0,77.6252,77.6252,77.4761,77.496,105720.0
2020-08-20 12:50:00,77.95,78.07,77.95,78.06,123080.0,77.4861,77.6053,77.4861,77.5954,123080.0
2020-08-20 12:55:00,78.05,78.06,77.98,78.02,80240.0,77.5855,77.5954,77.5159,77.5556,80240.0
2020-08-20 13:00:00,78.03,78.07,78.01,78.02,64840.0,77.5656,77.6053,77.5457,77.5556,64840.0
2020-08-20 13:05:00,77.97,77.97,77.88,77.91,81000.0,77.5059,77.5059,77.4165,77.4463,81000.0
2020-08-20 13:10:00,77.92,78.06,77.91,78.01,138540.0,77.4562,77.5954,77.4463,77.5457,138540.0
2020-08-20 13:15:00,77.99,78.09,77.97,78.09,67700.0,77.5258,77.6252,77.5059,77.6252,67700.0
2020-08-20 13:20:00,78.09,78.11,78.06,78.07,113140.0,77.6252,77.6451,77.5954,77.6053,113140.0
2020-08-20 13:25:00,78.06,78.25,78.06,78.19,99480.0,77.5954,77.7843,77.5954,77.7246,99480.0
2020-08-20 13:30:00,78.19,78.25,78.16,78.19,111900.0,77.7246,77.7843,77.6948,77.7246,111900.0
2020-08-20 13:35:00,78.2,78.25,78.19,78.23,67640.0,77.7346,77.7843,77.7246,77.7644,67640.0
2020-08-20 13:40:00,78.22,78.31,78.22,78.31,140340.0,77.7545,77.8439,77.7545,77.8439,140340.0
2020-08-20 13:45:00,78.31,78.32,78.18,78.22,265160.0,77.8439,77.8539,77.7147,77.7545,265160.0
2020-08-20 13:50:00,78.21,78.35,78.21,78.34,333420.0,77.7445,77.8837,77.7445,77.8737,333420.0
2020-08-20 13:55:00,78.35,78.46,78.34,78.41,227040.0,77.8837,77.993,77.8737,77.9433,227040.0
2020-08-20 14:00:00,78.42,78.5,78.39,78.48,242000.0,77.9533,78.0328,77.9234,78.0129,242000.0
2020-08-20 14:05:00,78.45,78.5,78.41,78.45,211160.0,77.9831,78.0328,77.9433,77.9831,211160.0
2020-08-20 14:10:00,78.47,78.54,78.47,78.49,247060.0,78.003,78.0725,78.003,78.0228,247060.0
2020-08-20 14:15:00,78.46,78.54,78.44,78.54,194380.0,77.993,78.0725,77.9731,78.0725,194380.0
2020-08-20 14:20:00,78.52,78.73,78.52,78.7,196540.0,78.0527,78.2614,78.0527,78.2316,196540.0
2020-08-20 14:25:00,78.68,78.75,78.57,78.75,203220.0,78.2117,78.2813,78.1024,78.2813,203220.0
2020-08-20 14:30:00,78.71,78.83,78.71,78.83,208700.0,78.2415,78.3608,78.2415,78.3608,208700.0
2020-08-20 14:35:00,78.83,78.84,78.67,78.69,181320.0,78.3608,78.3708,78.2018,78.2217,181320.0
2020-08-20 14:40:00,78.69,78.77,78.62,78.73,109000.0,78.2217,78.3012,78.1521,78.2614,109000.0
2020-08-20 14:45:00,78.73,78.86,78.69,78.86,117980.0,78.2614,78.3906,78.2217,78.3906,117980.0
2020-08-20 14:50:00,78.83,78.87,78.76,78.85,168100.0,78.3608,78.4006,78.2912,78.3807,168100.0
2020-08-20 14:55:00,78.86,78.99,78.86,78.99,208560.0,78.3906,78.5199,78.3906,78.5199,208560.0
2020-08-20 15:00:00,78.99,79.04,78.96,78.97,289440.0,78.5199,78.5696,78.4901,78.5,289440.0
2020-08-20 15:05:00,78.95,79.0,78.87,78.99,217220.0,78.4801,78.5298,78.4006,78.5199,217220.0
2020-08-20 15:10:00,79.0,79.05,78.95,78.98,383620.0,78.5298,78.5795,78.4801,78.5099,383620.0
2020-08-20 15:15:00,78.96,79.02,78.9,78.9,259720.0,78.4901,78.5497,78.4304,78.4304,259720.0
2020-08-20 15:20:00,78.9,78.93,78.76,78.86,239420.0,78.4304,78.4602,78.2912,78.3906,239420.0
2020-08-20 15:25:00,78.88,78.96,78.8,78.86,410400.0,78.4105,78.4901,78.331,78.3906,410400.0
2020-08-20 15:30:00,78.89,78.92,78.82,78.9,365980.0,78.4205,78.4503,78.3509,78.4304,365980.0
2020-08-20 15:35:00,78.9,79.11,78.9,79.1,315300.0,78.4304,78.6392,78.4304,78.6292,315300.0
2020-08-20 15:40:00,79.09,79.16,79.03,79.09,442340.0,78.6193,78.6889,78.5596,78.6193,442340.0
2020-08-20 15:45:00,79.11,79.26,79.11,79.14,352160.0,78.6392,78.7883,78.6392,78.669,352160.0
2020-08-20 15:50:00,79.04,79.25,79.04,79.1,714560.0,78.5696,78.7783,78.5696,78.6292,714560.0
2020-08-20 15:55:00,79.09,79.29,79.01,79.11,1115360.0,78.6193,78.8181,78.5398,78.6392,1115360.0
2020-08-21 09:30:00,78.9,79.12,78.65,78.69,1960060.0,78.4304,78.6491,78.1819,78.2217,1960060.0
2020-08-21 09:35:00,78.61,78.86,78.55,78.64,209860.0,78.1421,78.3906,78.0825,78.172,209860.0
2020-08-21 09:40:00,78.7,78.8,78.4,78.77,287400.0,78.2316,78.331,77.9334,78.3012,287400.0
2020-08-21 09:45:00,78.92,78.99,78.77,78.88,213300.0,78.4503,78.5199,78.3012,78.4105,213300.0
2020-08-21 09:50:00,78.82,78.96,78.75,78.89,158060.0,78.3509,78.4901,78.2813,78.4205,158060.0
2020-08-21 09:55:00,78.88,79.12,78.86,79.05,175200.0,78.4105,78.6491,78.3906,78.5795,175200.0
2020-08-21 10:00:00,79.09,79.19,79.05,79.15,146340.0,78.6193,78.7187,78.5795,78.6789,146340.0
2020-08-21 10:05:00,79.11,79.21,79.05,79.2,170060.0,78.6392,78.7386,78.5795,78.7286,170060.0
2020-08-21 10:10:00,79.17,79.17,78.91,79.1,282680.0,78.6988,78.6988,78.4403,78.6292,282680.0
2020-08-21 10:15:00,79.08,79.45,79.08,79.45,301560.0,78.6093,78.9771,78.6093,78.9771,301560.0
2020-08-21 10:20:00,79.45,79.62,79.4,79.62,340240.0,78.9771,79.1461,78.9274,79.1461,340240.0
2020-08-21 10:25:00,79.64,79.89,79.64,79.82,427220.0,79.166,79.4145,79.166,79.3449,427220.0
2020-08-21 10:30:00,79.85,79.86,79.71,79.75,285520.0,79.3748,79.3847,79.2356,79.2753,285520.0
2020-08-21 10:35:00,79.75,79.77,79.65,79.77,169600.0,79.2753,79.2952,79.1759,79.2952,169600.0
2020-08-21 10:40:00,79.79,79.8,79.73,79.78,84260.0,79.3151,79.3251,79.2555,79.3052,84260.0
2020-08-21 10:45:00,79.8,79.85,79.75,79.76,78400.0,79.3251,79.3748,79.2753,79.2853,78400.0
2020-08-21 10:50:00,79.76,79.8,79.71,79.75,78620.0,79.2853,79.3251,79.2356,79.2753,78620.0
2020-08-21 10:55:00,79.79,79.84,79.61,79.64,157600.0,79.3151,79.3648,79.1362,79.166,157600.0
2020-08-21 11:00:00,79.61,79.67,79.41,79.41,191400.0,79.1362,79.1958,78.9374,78.9374,191400.0
2020-08-21 11:05:00,79.47,79.49,79.37,79.37,86220.0,78.997,79.0169,78.8976,78.8976,86220.0
2020-08-21 11:10:00,79.35,79.39,79.15,79.35,128000.0,78.8777,78.9175,78.6789,78.8777,128000.0
2020-08-21 11:15:00,79.41,79.41,79.22,79.23,145900.0,78.9374,78.9374,78.7485,78.7584,145900.0
2020-08-21 11:20:00,79.25,79.49,79.25,79.45,116160.0,78.7783,79.0169,78.7783,78.9771,116160.0
2020-08-21 11:25:00,79.46,79.48,79.26,79.27,159560.0,78.9871,79.007,78.7883,78.7982,159560.0
2020-08-21 11:30:00,79.29,79.36,79.11,79.14,96380.0,78.8181,78.8877,78.6392,78.669,96380.0
2020-08-21 11:35:00,79.15,79.19,79.09,79.14,100000.0,78.6789,78.7187,78.6193,78.669,100000.0
2020-08-21 11:40:00,79.16,79.32,79.16,79.23,68040.0,78.6889,78.8479,78.6889,78.7584,68040.0
2020-08-21 11:45:00,79.25,79.33,79.23,79.23,71900.0,78.7783,78.8578,78.7584,78.7584,71900.0
2020-08-21 11:50:00,79.24,79.25,79.15,79.2,68640.0,78.7684,78.7783,78.6789,78.7286,68640.0
2020-08-21 11:55:00,79.18,79.21,79.06,79.09,136400.0,78.7087,78.7386,78.5895,78.6193,136400.0
2020-08-21 12:00:00,79.12,79.36,79.11,79.3,134980.0,78.6491,78.8877,78.6392,78.828,134980.0
2020-08-21 12:05:00,79.34,79.43,79.34,79.4,78000.0,78.8678,78.9573,78.8678,78.9274,78000.0
2020-08-21 12:10:00,79.46,79.48,79.38,79.44,60220.0,78.9871,79.007,78.9076,78.9672,60220.0
2020-08-21 12:15:00,79.44,79.47,79.38,79.41,204380.0,78.9672,78.997,78.9076,78.9374,204380.0
2020-08-21 12:20:00,79.41,79.41,79.24,79.24,126000.0,78.9374,78.9374,78.7684,78.7684,126000.0
2020-08-21 12:25:00,79.26,79.26,79.08,79.15,105160.0,78.7883,78.7883,78.6093,78.6789,105160.0
2020-08-21 12:30:00,79.19,79.25,79.19,79.22,51500.0,78.7187,78.7783,78.7187,78.7485,51500.0
2020-08-21 12:35:00,79.23,79.24,79.15,79.15,82480.0,78.7584,78.7684,78.6789,78.6789,82480.0
2020-08-21 12:40:00,79.14,79.23,79.1,79.22,48920.0,78.669,78.7584,78.6292,78.7485,48920.0
2020-08-21 12:45:00,79.2,79.25,79.19,79.25,24100.0,78.7286,78.7783,78.7187,78.7783,24100.0
2020-08-21 12:50:00,79.22,79.25,79.17,79.21,67980.0,78.7485,78.7783,78.6988,78.7386,67980.0
2020-08-21 12:55:00,79.2,79.29,79.17,79.17,152440.0,78.7286,78.8181,78.6988,78.6988,152440.0
2020-08-21 13:00:00,79.2,79.25,79.09,79.12,127460.0,78.7286,78.7783,78.6193,78.6491,127460.0
2020-08-21 13:05:00,79.13,79.29,79.12,79.25,104340.0,78.659,78.8181,78.6491,78.7783,104340.0
2020-08-21 13:10:00,79.26,79.26,79.22,79.24,27500.0,78.7883,78.7883,78.7485,78.7684,27500.0
2020-08-21 13:15:00,79.24,79.27,79.2,79.24,86280.0,78.7684,78.7982,78.7286,78.7684,86280.0
2020-08-21 13:20:00,79.21,79.26,79.15,79.23,66100.0,78.7386,78.7883,78.6789,78.7584,66100.0
2020-08-21 13:25:00,79.23,79.29,79.22,79.26,102000.0,78.7584,78.8181,78.7485,78.7883,102000.0
2020-08-21 13:30:00,79.21,79.24,79.15,79.18,99860.0,78.7386,78.7684,78.6789,78.7087,99860.0
2020-08-21 13:35:00,79.22,79.22,79.18,79.18,58000.0,78.7485,78.7485,78.7087,78.7087,58000.0
2020-08-21 13:40:00,79.18,79.22,79.14,79.14,67720.0,78.7087,78.7485,78.669,78.669,67720.0
2020-08-21 13:45:00,79.11,79.14,79.05,79.12,71060.0,78.6392,78.669,78.5795,78.6491,71060.0
2020-08-21 13:50:00,79.12,79.12,79.0,79.03,46700.0,78.6491,78.6491,78.5298,78.5596,46700.0
2020-08-21 13:55:00,79.03,79.08,78.95,79.07,111000.0,78.5596,78.6093,78.4801,78.5994,111000.0
2020-08-21 14:00:00,79.09,79.25,79.07,79.24,92960.0,78.6193,78.7783,78.5994,78.7684,92960.0
2020-08-21 14:05:00,79.24,79.28,79.19,79.26,127320.0,78.7684,78.8081,78.7187,78.7883,127320.0
2020-08-21 14:10:00,79.26,79.31,79.25,79.29,128020.0,78.7883,78.838,78.7783,78.8181,128020.0
2020-08-21 14:15:00,79.31,79.36,79.28,79.34,88620.0,78.838,78.8877,78.8081,78.8678,88620.0
2020-08-21 14:20:00,79.34,79.38,79.25,79.25,168040.0,78.8678,78.9076,78.7783,78.7783,168040.0
2020-08-21 14:25:00,79.26,79.28,79.26,79.26,46600.0,78.7883,78.8081,78.7883,78.7883,46600.0
2020-08-21 14:30:00,79.29,79.33,79.29,79.32,71920.0,78.8181,78.8578,78.8181,78.8479,71920.0
2020-08-21 14:35:00,79.3,79.35,79.27,79.27,91680.0,78.828,78.8777,78.7982,78.7982,91680.0
2020-08-21 14:40:00,79.26,79.28,79.25,79.28,58740.0,78.7883,78.8081,78.7783,78.8081,58740.0
2020-08-21 14:45:00,79.28,79.32,79.23,79.25,139520.0,78.8081,78.8479,78.7584,78.7783,139520.0
2020-08-21 14:50:00,79.26,79.31,79.26,79.27,52000.0,78.7883,78.838,78.7883,78.7982,52000.0
2020-08-21 14:55:00,79.27,79.3,79.22,79.22,155740.0,78.7982,78.828,78.7485,78.7485,155740.0
2020-08-21 15:00:00,79.27,79.34,79.26,79.28,84000.0,78.7982,78.8678,78.7883,78.8081,84000.0
2020-08-21 15:05:00,79.27,79.3,79.26,79.28,36320.0,78.7982,78.828,78.7883,78.8081,36320.0
2020-08-21 15:10:00,79.29,79.29,79.14,79.14,173860.0,78.8181,78.8181,78.669,78.669,173860.0
2020-08-21 15:15:00,79.11,79.16,79.09,79.11,84720.0,78.6392,78.6889,78.6193,78.6392,84720.0
2020-08-21 15:20:00,79.14,79.15,79.05,79.05,152920.0,78.669,78.6789,78.5795,78.5795,152920.0
2020-08-21 15:25:00,79.06,79.08,79.02,79.08,111980.0,78.5895,78.6093,78.5497,78.6093,111980.0
2020-08-21 15:30:00,79.06,79.11,79.04,79.08,131820.0,78.5895,78.6392,78.5696,78.6093,131820.0
2020-08-21 15:35:00,79.11,79.14,79.06,79.1,112000.0,78.6392,78.669,78.5895,78.6292,112000.0
2020-08-21 15:40:00,79.09,79.13,78.95,79.0,213200.0,78.6193,78.659,78.4801,78.5298,213200.0
2020-08-21 15:45:00,79.0,79.16,78.98,79.1,334220.0,78.5298,78.6889,78.5099,78.6292,334220.0
2020-08-21 15:50:00,79.02,79.19,78.95,78.98,399000.0,78.5497,78.7187,78.4801,78.5099,399000.0
2020-08-21 15:55:00,79.03,79.08,78.93,79.05,663160.0,78.5596,78.6093,78.4602,78.5795,663160.0
2020-08-24 09:30:00,79.7,80.51,79.67,80.4,1033760.0,79.2256,80.0308,79.1958,79.9215,1033760.0
2020-08-24 09:35:00,80.41,80.53,80.35,80.5,376500.0,79.9314,80.0507,79.8718,80.0209,376500.0
2020-08-24 09:40:00,80.51,80.71,80.46,80.46,209260.0,80.0308,80.2296,79.9811,79.9811,209260.0
2020-08-24 09:45:00,80.48,80.52,80.1,80.21,551120.0,80.001,80.0408,79.6233,79.7326,551120.0
2020-08-24 09:50:00,80.18,80.24,79.72,79.74,244420.0,79.7028,79.7624,79.2455,79.2654,244420.0
2020-08-24 09:55:00,79.66,79.98,79.66,79.77,176200.0,79.1859,79.504,79.1859,79.2952,176200.0
2020-08-24 10:00:00,79.75,79.84,79.45,79.56,249700.0,79.2753,79.3648,78.9771,79.0865,249700.0
2020-08-24 10:05:00,79.59,79.72,79.49,79.59,187460.0,79.1163,79.2455,79.0169,79.1163,187460.0
2020-08-24 10:10:00,79.58,79.7,79.56,79.65,172920.0,79.1064,79.2256,79.0865,79.1759,172920.0
2020-08-24 10:15:00,79.7,79.82,79.61,79.76,147060.0,79.2256,79.3449,79.1362,79.2853,147060.0
2020-08-24 10:20:00,79.71,79.71,79.6,79.63,128040.0,79.2356,79.2356,79.1262,79.1561,128040.0
2020-08-24 10:25:00,79.63,79.78,79.61,79.73,117220.0,79.1561,79.3052,79.1362,79.2555,117220.0
2020-08-24 10:30:00,79.7,79.7,79.42,79.45,173980.0,79.2256,79.2256,78.9473,78.9771,173980.0
2020-08-24 10:35:00,79.45,79.62,79.41,79.59,108040.0,78.9771,79.1461,78.9374,79.1163,108040.0
2020-08-24 10:40:00,79.59,79.59,79.42,79.56,140920.0,79.1163,79.1163,78.9473,79.0865,140920.0
2020-08-24 10:45:00,79.53,79.53,79.3,79.39,236720.0,79.0567,79.0567,78.828,78.9175,236720.0
2020-08-24 10:50:00,79.38,79.43,79.03,79.03,240860.0,78.9076,78.9573,78.5596,78.5596,240860.0
2020-08-24 10:55:00,79.09,79.2,79.04,79.14,168000.0,78.6193,78.7286,78.5696,78.669,168000.0
2020-08-24 11:00:00,79.05,79.45,79.05,79.32,211140.0,78.5795,78.9771,78.5795,78.8479,211140.0
2020-08-24 11:05:00,79.29,79.47,79.27,79.45,77180.0,78.8181,78.997,78.7982,78.9771,77180.0
2020-08-24 11:10:00,79.49,79.5,79.26,79.26,114320.0,79.0169,79.0268,78.7883,78.7883,114320.0
2020-08-24 11:15:00,79.25,79.33,79.24,79.31,68000.0,78.7783,78.8578,78.7684,78.838,68000.0
2020-08-24 11:20:00,79.32,79.36,79.29,79.3,64400.0,78.8479,78.8877,78.8181,78.828,64400.0
2020-08-24 11:25:00,79.29,79.31,79.15,79.19,42000.0,78.8181,78.838,78.6789,78.7187,42000.0
2020-08-24 11:30:00,79.21,79.39,79.19,79.23,125600.0,78.7386,78.9175,78.7187,78.7584,125600.0
2020-08-24 11:35:00,79.23,79.41,79.19,79.33,54220.0,78.7584,78.9374,78.7187,78.8578,54220.0
2020-08-24 11:40:00,79.35,79.46,79.35,79.45,64000.0,78.8777,78.9871,78.8777,78.9771,64000.0
2020-08-24 11:45:00,79.46,79.53,79.45,79.5,112660.0,78.9871,79.0567,78.9771,79.0268,112660.0
2020-08-24 11:50:00,79.5,79.5,79.33,79.38,108560.0,79.0268,79.0268,78.8578,78.9076,108560.0
2020-08-24 11:55:00,79.39,79.48,79.35,79.38,118000.0,78.9175,79.007,78.8777,78.9076,118000.0
2020-08-24 12:00:00,79.38,79.55,79.38,79.53,104260.0,78.9076,79.0765,78.9076,79.0567,104260.0
2020-08-24 12:05:00,79.5,79.58,79.49,79.55,104820.0,79.0268,79.1064,79.0169,79.0765,104820.0
2020-08-24 12:10:00,79.55,79.57,79.49,79.51,214900.0,79.0765,79.0964,79.0169,79.0368,214900.0
2020-08-24 12:15:00,79.51,79.58,79.48,79.48,61200.0,79.0368,79.1064,79.007,79.007,61200.0
2020-08-24 12:20:00,79.53,79.55,79.45,79.45,41140.0,79.0567,79.0765,78.9771,78.9771,41140.0
2020-08-24 12:25:00,79.5,79.52,79.42,79.46,40280.0,79.0268,79.0467,78.9473,78.9871,40280.0
2020-08-24 12:30:00,79.45,79.47,79.39,79.46,81000.0,78.9771,78.997,78.9175,78.9871,81000.0
2020-08-24 12:35:00,79.42,79.45,79.29,79.3,125620.0,78.9473,78.9771,78.8181,78.828,125620.0
2020-08-24 12:40:00,79.32,79.36,79.13,79.21,142020.0,78.8479,78.8877,78.659,78.7386,142020.0
2020-08-24 12:45:00,79.23,79.37,79.21,79.35,77580.0,78.7584,78.8976,78.7386,78.8777,77580.0
2020-08-24 12:50:00,79.32,79.36,79.25,79.26,64720.0,78.8479,78.8877,78.7783,78.7883,64720.0
2020-08-24 12:55:00,79.27,79.44,79.25,79.4,63740.0,78.7982,78.9672,78.7783,78.9274,63740.0
2020-08-24 13:00:00,79.35,79.58,79.32,79.56,87820.0,78.8777,79.1064,78.8479,79.0865,87820.0
2020-08-24 13:05:00,79.51,79.55,79.48,79.5,47160.0,79.0368,79.0765,79.007,79.0268,47160.0
2020-08-24 13:10:00,79.51,79.55,79.42,79.49,125000.0,79.0368,79.0765,78.9473,79.0169,125000.0
2020-08-24 13:15:00,79.49,79.49,79.45,79.46,46000.0,79.0169,79.0169,78.9771,78.9871,46000.0
2020-08-24 13:20:00,79.45,79.49,79.4,79.44,87320.0,78.9771,79.0169,78.9274,78.9672,87320.0
2020-08-24 13:25:00,79.46,79.47,79.3,79.32,80000.0,78.9871,78.997,78.828,78.8479,80000.0
2020-08-24 13:30:00,79.3,79.34,79.28,79.3,96340.0,78.828,78.8678,78.8081,78.828,96340.0
2020-08-24 13:35:00,79.4,79.47,79.35,79.39,67800.0,78.9274,78.997,78.8777,78.9175,67800.0
2020-08-24 13:40:00,79.44,79.47,79.28,79.32,60000.0,78.9672,78.997,78.8081,78.8479,60000.0
2020-08-24 13:45:00,79.31,79.4,79.3,79.34,90380.0,78.838,78.9274,78.828,78.8678,90380.0
2020-08-24 13:50:00,79.37,79.45,79.37,79.44,546000.0,78.8976,78.9771,78.8976,78.9672,546000.0
2020-08-24 13:55:00,79.44,79.44,79.33,79.35,116300.0,78.9672,78.9672,78.8578,78.8777,116300.0
2020-08-24 14:00:00,79.32,79.4,79.32,79.36,70000.0,78.8479,78.9274,78.8479,78.8877,70000.0
2020-08-24 14:05:00,79.36,79.44,79.33,79.33,97680.0,78.8877,78.9672,78.8578,78.8578,97680.0
2020-08-24 14:10:00,79.32,79.39,79.28,79.37,83280.0,78.8479,78.9175,78.8081,78.8976,83280.0
2020-08-24 14:15:00,79.38,79.46,79.38,79.44,92080.0,78.9076,78.9871,78.9076,78.9672,92080.0
2020-08-24 14:20:00,79.39,79.39,79.32,79.35,105520.0,78.9175,78.9175,78.8479,78.8777,105520.0
2020-08-24 14:25:00,79.39,79.42,79.34,79.4,66000.0,78.9175,78.9473,78.8678,78.9274,66000.0
2020-08-24 14:30:00,79.37,79.41,79.23,79.23,90600.0,78.8976,78.9374,78.7584,78.7584,90600.0
2020-08-24 14:35:00,79.25,79.3,79.2,79.25,92000.0,78.7783,78.828,78.7286,78.7783,92000.0
2020-08-24 14:40:00,79.27,79.27,79.2,79.2,44000.0,78.7982,78.7982,78.7286,78.7286,44000.0
2020-08-24 14:45:00,79.22,79.26,79.16,79.16,116560.0,78.7485,78.7883,78.6889,78.6889,116560.0
2020-08-24 14:50:00,79.19,79.2,79.1,79.17,100000.0,78.7187,78.7286,78.6292,78.6988,100000.0
2020-08-24 14:55:00,79.17,79.26,79.16,79.24,78980.0,78.6988,78.7883,78.6889,78.7684,78980.0
2020-08-24 15:00:00,79.22,79.32,79.21,79.28,143780.0,78.7485,78.8479,78.7386,78.8081,143780.0
2020-08-24 15:05:00,79.26,79.28,79.16,79.21,225200.0,78.7883,78.8081,78.6889,78.7386,225200.0
2020-08-24 15:10:00,79.21,79.27,79.2,79.24,113580.0,78.7386,78.7982,78.7286,78.7684,113580.0
2020-08-24 15:15:00,79.24,79.29,79.22,79.29,70000.0,78.7684,78.8181,78.7485,78.8181,70000.0
2020-08-24 15:20:00,79.28,79.32,79.21,79.28,146920.0,78.8081,78.8479,78.7386,78.8081,146920.0
2020-08-24 15:25:00,79.3,79.34,79.28,79.32,98920.0,78.828,78.8678,78.8081,78.8479,98920.0
2020-08-24 15:30:00,79.32,79.39,79.29,79.37,118620.0,78.8479,78.9175,78.8181,78.8976,118620.0
2020-08-24 15:35:00,79.35,79.42,79.32,79.42,155000.0,78.8777,78.9473,78.8479,78.9473,155000.0
2020-08-24 15:40:00,79.4,79.53,79.4,79.5,256620.0,78.9274,79.0567,78.9274,79.0268,256620.0
2020-08-24 15:45:00,79.5,79.52,79.34,79.38,200460.0,79.0268,79.0467,78.8678,78.9076,200460.0
2020-08-24 15:50:00,79.49,79.54,79.31,79.49,264960.0,79.0169,79.0666,78.838,79.0169,264960.0
2020-08-24 15:55:00,79.47,79.51,79.26,79.41,952100.0,78.997,79.0368,78.7883,78.9374,952100.0
2020-08-25 09:30:00,79.13,79.6,79.06,79.52,966080.0,78.659,79.1262,78.5895,79.0467,966080.0
2020-08-25 09:35:00,79.55,79.73,79.46,79.51,218000.0,79.0765,79.2555,78.9871,79.0368,218000.0
2020-08-25 09:40:00,79.51,79.66,79.4,79.58,310440.0,79.0368,79.1859,78.9274,79.1064,310440.0
2020-08-25 09:45:00,79.64,79.82,79.53,79.78,292820.0,79.166,79.3449,79.0567,79.3052,292820.0
2020-08-25 09:50:00,79.77,79.81,79.42,79.46,257000.0,79.2952,79.335,78.9473,78.9871,257000.0
2020-08-25 09:55:00,79.45,79.88,79.4,79.85,335640.0,78.9771,79.4046,78.9274,79.3748,335640.0
2020-08-25 10:00:00,79.94,79.94,79.63,79.63,140020.0,79.4642,79.4642,79.1561,79.1561,140020.0
2020-08-25 10:05:00,79.66,79.71,79.53,79.61,170160.0,79.1859,79.2356,79.0567,79.1362,170160.0
2020-08-25 10:10:00,79.6,79.88,79.59,79.88,156600.0,79.1262,79.4046,79.1163,79.4046,156600.0
2020-08-25 10:15:00,79.88,80.08,79.87,80.01,322340.0,79.4046,79.6034,79.3946,79.5338,322340.0
2020-08-25 10:20:00,80.06,80.13,79.98,79.98,126000.0,79.5835,79.6531,79.504,79.504,126000.0
2020-08-25 10:25:00,79.97,80.0,79.81,79.9,205460.0,79.494,79.5239,79.335,79.4245,205460.0
2020-08-25 10:30:00,79.85,80.15,79.83,80.15,145140.0,79.3748,79.673,79.3549,79.673,145140.0
2020-08-25 10:35:00,80.13,80.17,80.06,80.1,209200.0,79.6531,79.6928,79.5835,79.6233,209200.0
2020-08-25 10:40:00,80.15,80.15,80.0,80.01,67600.0,79.673,79.673,79.5239,79.5338,67600.0
2020-08-25 10:45:00,79.98,80.03,79.84,79.93,131620.0,79.504,79.5537,79.3648,79.4543,131620.0
2020-08-25 10:50:00,79.93,80.1,79.93,80.1,147000.0,79.4543,79.6233,79.4543,79.6233,147000.0
2020-08-25 10:55:00,80.05,80.2,80.04,80.2,75240.0,79.5736,79.7227,79.5636,79.7227,75240.0
2020-08-25 11:00:00,80.17,80.3,80.17,80.18,98120.0,79.6928,79.8221,79.6928,79.7028,98120.0
2020-08-25 11:05:00,80.19,80.19,80.1,80.12,118640.0,79.7127,79.7127,79.6233,79.6431,118640.0
2020-08-25 11:10:00,80.1,80.41,80.1,80.41,172860.0,79.6233,79.9314,79.6233,79.9314,172860.0
2020-08-25 11:15:00,80.42,80.58,80.4,80.51,139060.0,79.9414,80.1004,79.9215,80.0308,139060.0
2020-08-25 11:20:00,80.49,80.5,80.33,80.48,98000.0,80.0109,80.0209,79.8519,80.001,98000.0
2020-08-25 11:25:00,80.47,80.5,80.4,80.42,291440.0,79.9911,80.0209,79.9215,79.9414,291440.0
2020-08-25 11:30:00,80.44,80.45,80.2,80.37,111400.0,79.9612,79.9712,79.7227,79.8917,111400.0
2020-08-25 11:35:00,80.34,80.44,80.31,80.31,102400.0,79.8618,79.9612,79.832,79.832,102400.0
2020-08-25 11:40:00,80.3,80.36,80.16,80.18,108440.0,79.8221,79.8817,79.6829,79.7028,108440.0
2020-08-25 11:45:00,80.16,80.3,80.09,80.3,108000.0,79.6829,79.8221,79.6133,79.8221,108000.0
2020-08-25 11:50:00,80.3,80.35,80.19,80.25,69000.0,79.8221,79.8718,79.7127,79.7724,69000.0
2020-08-25 11:55:00,80.33,80.37,80.3,80.34,60340.0,79.8519,79.8917,79.8221,79.8618,60340.0
2020-08-25 12:00:00,80.37,80.41,80.32,80.33,48980.0,79.8917,79.9314,79.842,79.8519,48980.0
2020-08-25 12:05:00,80.34,80.34,80.26,80.26,138000.0,79.8618,79.8618,79.7823,79.7823,138000.0
2020-08-25 12:10:00,80.28,80.28,80.0,80.02,139300.0,79.8022,79.8022,79.5239,79.5437,139300.0
2020-08-25 12:15:00,80.04,80.11,80.0,80.08,122300.0,79.5636,79.6332,79.5239,79.6034,122300.0
2020-08-25 12:20:00,80.08,80.22,80.08,80.16,110680.0,79.6034,79.7426,79.6034,79.6829,110680.0
2020-08-25 12:25:00,80.2,80.28,80.2,80.25,94240.0,79.7227,79.8022,79.7227,79.7724,94240.0
2020-08-25 12:30:00,80.25,80.27,80.16,80.25,48160.0,79.7724,79.7923,79.6829,79.7724,48160.0
2020-08-25 12:35:00,80.26,80.27,80.22,80.23,76440.0,79.7823,79.7923,79.7426,79.7525,76440.0
2020-08-25 12:40:00,80.25,80.29,80.1,80.13,100900.0,79.7724,79.8121,79.6233,79.6531,100900.0
2020-08-25 12:45:00,80.17,80.17,80.07,80.08,80020.0,79.6928,79.6928,79.5934,79.6034,80020.0
2020-08-25 12:50:00,80.07,80.07,80.02,80.06,74000.0,79.5934,79.5934,79.5437,79.5835,74000.0
2020-08-25 12:55:00,80.07,80.1,80.05,80.06,70980.0,79.5934,79.6233,79.5736,79.5835,70980.0
2020-08-25 13:00:00,80.05,80.11,80.03,80.07,66440.0,79.5736,79.6332,79.5537,79.5934,66440.0
2020-08-25 13:05:00,80.05,80.06,79.95,80.03,72340.0,79.5736,79.5835,79.4742,79.5537,72340.0
2020-08-25 13:10:00,80.1,80.17,80.03,80.06,92800.0,79.6233,79.6928,79.5537,79.5835,92800.0
2020-08-25 13:15:00,80.07,80.07,80.0,80.07,84000.0,79.5934,79.5934,79.5239,79.5934,84000.0
2020-08-25 13:20:00,80.03,80.07,80.01,80.04,44000.0,79.5537,79.5934,79.5338,79.5636,44000.0
2020-08-25 13:25:00,80.08,80.15,80.07,80.13,72880.0,79.6034,79.673,79.5934,79.6531,72880.0
2020-08-25 13:30:00,80.15,80.16,80.03,80.09,103960.0,79.673,79.6829,79.5537,79.6133,103960.0
2020-08-25 13:35:00,80.09,80.1,80.04,80.04,64000.0,79.6133,79.6233,79.5636,79.5636,64000.0
2020-08-25 13:40:00,80.06,80.12,80.03,80.06,85380.0,79.5835,79.6431,79.5537,79.5835,85380.0
2020-08-25 13:45:00,80.07,80.15,80.06,80.11,69980.0,79.5934,79.673,79.5835,79.6332,69980.0
2020-08-25 13:50:00,80.13,80.15,80.07,80.15,104720.0,79.6531,79.673,79.5934,79.673,104720.0
2020-08-25 13:55:00,80.15,80.17,80.09,80.14,96780.0,79.673,79.6928,79.6133,79.663,96780.0
2020-08-25 14:00:00,80.14,80.23,80.11,80.23,72640.0,79.663,79.7525,79.6332,79.7525,72640.0
2020-08-25 14:05:00,80.23,80.24,80.19,80.21,95980.0,79.7525,79.7624,79.7127,79.7326,95980.0
2020-08-25 14:10:00,80.24,80.37,80.24,80.37,122160.0,79.7624,79.8917,79.7624,79.8917,122160.0
2020-08-25 14:15:00,80.36,80.4,80.24,80.37,98820.0,79.8817,79.9215,79.7624,79.8917,98820.0
2020-08-25 14:20:00,80.35,80.38,80.34,80.38,67580.0,79.8718,79.9016,79.8618,79.9016,67580.0
2020-08-25 14:25:00,80.38,80.47,80.38,80.47,116660.0,79.9016,79.9911,79.9016,79.9911,116660.0
2020-08-25 14:30:00,80.49,80.5,80.41,80.42,136620.0,80.0109,80.0209,79.9314,79.9414,136620.0
2020-08-25 14:35:00,80.43,80.43,80.39,80.4,112780.0,79.9513,79.9513,79.9115,79.9215,112780.0
2020-08-25 14:40:00,80.4,80.48,80.39,80.39,187360.0,79.9215,80.001,79.9115,79.9115,187360.0
2020-08-25 14:45:00,80.42,80.45,80.4,80.42,70280.0,79.9414,79.9712,79.9215,79.9414,70280.0
2020-08-25 14:50:00,80.43,80.47,80.43,80.47,54380.0,79.9513,79.9911,79.9513,79.9911,54380.0
2020-08-25 14:55:00,80.44,80.48,80.43,80.48,49400.0,79.9612,80.001,79.9513,80.001,49400.0
2020-08-25 15:00:00,80.48,80.48,80.4,80.4,47540.0,80.001,80.001,79.9215,79.9215,47540.0
2020-08-25 15:05:00,80.4,80.46,80.37,80.45,32180.0,79.9215,79.9811,79.8917,79.9712,32180.0
2020-08-25 15:10:00,80.47,80.49,80.46,80.49,68400.0,79.9911,80.0109,79.9811,80.0109,68400.0
2020-08-25 15:15:00,80.49,80.5,80.44,80.46,68780.0,80.0109,80.0209,79.9612,79.9811,68780.0
2020-08-25 15:20:00,80.45,80.45,80.35,80.36,102200.0,79.9712,79.9712,79.8718,79.8817,102200.0
2020-08-25 15:25:00,80.4,80.44,80.34,80.36,182540.0,79.9215,79.9612,79.8618,79.8817,182540.0
2020-08-25 15:30:00,80.4,80.48,80.4,80.41,301400.0,79.9215,80.001,79.9215,79.9314,301400.0
2020-08-25 15:35:00,80.42,80.46,80.38,80.4,3832000.0,79.9414,79.9811,79.9016,79.9215,3832000.0
2020-08-25 15:40:00,80.4,80.4,80.31,80.31,119660.0,79.9215,79.9215,79.832,79.832,119660.0
2020-08-25 15:45:00,80.33,80.45,80.31,80.36,187740.0,79.8519,79.9712,79.832,79.8817,187740.0
2020-08-25 15:50:00,80.37,80.46,80.35,80.46,256460.0,79.8917,79.9811,79.8718,79.9811,256460.0
2020-08-25 15:55:00,80.45,80.48,80.35,80.35,458420.0,79.9712,80.001,79.8718,79.8718,458420.0
2020-08-26 09:30:00,80.4,80.74,80.38,80.73,968160.0,79.9215,80.2595,79.9016,80.2495,968160.0
2020-08-26 09:35:00,80.75,80.84,80.57,80.63,462460.0,80.2694,80.3589,80.0905,80.1501,462460.0
2020-08-26 09:40:00,80.64,80.77,80.54,80.54,291360.0,80.1601,80.2893,80.0606,80.0606,291360.0
2020-08-26 09:45:00,80.54,80.61,80.44,80.44,286080.0,80.0606,80.1302,79.9612,79.9612,286080.0
2020-08-26 09:50:00,80.38,80.38,80.18,80.23,350760.0,79.9016,79.9016,79.7028,79.7525,350760.0
2020-08-26 09:55:00,80.27,80.44,80.27,80.4,333920.0,79.7923,79.9612,79.7923,79.9215,333920.0
2020-08-26 10:00:00,80.39,80.53,80.34,80.39,345520.0,79.9115,80.0507,79.8618,79.9115,345520.0
2020-08-26 10:05:00,80.39,80.55,80.39,80.47,387500.0,79.9115,80.0706,79.9115,79.9911,387500.0
2020-08-26 10:10:00,80.48,80.5,80.4,80.4,187800.0,80.001,80.0209,79.9215,79.9215,187800.0
2020-08-26 10:15:00,80.42,80.5,80.4,80.49,163320.0,79.9414,80.0209,79.9215,80.0109,163320.0
2020-08-26 10:20:00,80.46,80.52,80.43,80.5,253800.0,79.9811,80.0408,79.9513,80.0209,253800.0
2020-08-26 10:25:00,80.5,80.54,80.38,80.42,258420.0,80.0209,80.0606,79.9016,79.9414,258420.0
2020-08-26 10:30:00,80.43,80.53,80.43,80.51,216360.0,79.9513,80.0507,79.9513,80.0308,216360.0
2020-08-26 10:35:00,80.51,80.58,80.46,80.54,229520.0,80.0308,80.1004,79.9811,80.0606,229520.0
2020-08-26 10:40:00,80.54,80.59,80.54,80.57,178180.0,80.0606,80.1103,80.0606,80.0905,178180.0
2020-08-26 10:45:00,80.56,80.59,80.43,80.58,250200.0,80.0805,80.1103,79.9513,80.1004,250200.0
2020-08-26 10:50:00,80.58,80.65,80.57,80.58,295140.0,80.1004,80.17,80.0905,80.1004,295140.0
2020-08-26 10:55:00,80.58,80.86,80.58,80.84,271140.0,80.1004,80.3787,80.1004,80.3589,271140.0
2020-08-26 11:00:00,80.85,81.1,80.82,80.99,357700.0,80.3688,80.6173,80.339,80.508,357700.0
2020-08-26 11:05:00,81.01,81.01,80.87,80.91,323720.0,80.5278,80.5278,80.3887,80.4284,323720.0
2020-08-26 11:10:00,80.9,80.97,80.88,80.95,365860.0,80.4185,80.4881,80.3986,80.4682,365860.0
2020-08-26 11:15:00,80.99,80.99,80.9,80.96,234680.0,80.508,80.508,80.4185,80.4781,234680.0
2020-08-26 11:20:00,80.96,81.04,80.93,80.99,354320.0,80.4781,80.5577,80.4483,80.508,354320.0
2020-08-26 11:25:00,81.0,81.02,80.88,81.0,416280.0,80.5179,80.5378,80.3986,80.5179,416280.0
2020-08-26 11:30:00,81.02,81.08,80.98,81.07,204000.0,80.5378,80.5974,80.498,80.5875,204000.0
2020-08-26 11:35:00,81.06,81.17,81.04,81.15,204720.0,80.5776,80.6869,80.5577,80.667,204720.0
2020-08-26 11:40:00,81.17,81.33,81.17,81.27,474740.0,80.6869,80.8459,80.6869,80.7863,474740.0
2020-08-26 11:45:00,81.27,81.29,81.19,81.23,194020.0,80.7863,80.8062,80.7068,80.7465,194020.0
2020-08-26 11:50:00,81.25,81.36,81.25,81.36,259380.0,80.7664,80.8758,80.7664,80.8758,259380.0
2020-08-26 11:55:00,81.38,81.58,81.38,81.5,395460.0,80.8956,81.0945,80.8956,81.0149,395460.0
2020-08-26 12:00:00,81.53,81.54,81.4,81.54,474160.0,81.0448,81.0547,80.9155,81.0547,474160.0
2020-08-26 12:05:00,81.5,81.92,81.5,81.85,368840.0,81.0149,81.4324,81.0149,81.3628,368840.0
2020-08-26 12:10:00,81.85,82.04,81.85,82.03,248060.0,81.3628,81.5517,81.3628,81.5418,248060.0
2020-08-26 12:15:00,82.04,82.26,82.01,82.17,353640.0,81.5517,81.7704,81.5219,81.6809,353640.0
2020-08-26 12:20:00,82.19,82.21,82.07,82.12,464500.0,81.7008,81.7207,81.5815,81.6312,464500.0
2020-08-26 12:25:00,82.09,82.34,82.07,82.22,293580.0,81.6014,81.8499,81.5815,81.7306,293580.0
2020-08-26 12:30:00,82.25,82.34,82.23,82.3,227100.0,81.7605,81.8499,81.7406,81.8102,227100.0
2020-08-26 12:35:00,82.3,82.32,82.08,82.17,341180.0,81.8102,81.8301,81.5915,81.6809,341180.0
2020-08-26 12:40:00,82.16,82.19,81.66,81.75,368540.0,81.671,81.7008,81.174,81.2634,368540.0
2020-08-26 12:45:00,81.78,81.89,81.75,81.83,555540.0,81.2933,81.4026,81.2634,81.343,555540.0
2020-08-26 12:50:00,81.84,81.94,81.84,81.91,258520.0,81.3529,81.4523,81.3529,81.4225,258520.0
2020-08-26 12:55:00,81.91,81.94,81.77,81.79,289400.0,81.4225,81.4523,81.2833,81.3032,289400.0
2020-08-26 13:00:00,81.8,82.0,81.8,81.93,179500.0,81.3131,81.512,81.3131,81.4424,179500.0
2020-08-26 13:05:00,81.95,82.03,81.94,81.98,581100.0,81.4623,81.5418,81.4523,81.4921,581100.0
2020-08-26 13:10:00,82.01,82.06,81.96,82.02,273440.0,81.5219,81.5716,81.4722,81.5318,273440.0
2020-08-26 13:15:00,82.03,82.07,81.97,82.04,198400.0,81.5418,81.5815,81.4821,81.5517,198400.0
2020-08-26 13:20:00,82.04,82.07,81.99,82.07,256000.0,81.5517,81.5815,81.502,81.5815,256000.0
2020-08-26 13:25:00,82.05,82.06,81.97,82.06,236660.0,81.5617,81.5716,81.4821,81.5716,236660.0
2020-08-26 13:30:00,82.06,82.1,81.99,82.1,197800.0,81.5716,81.6114,81.502,81.6114,197800.0
2020-08-26 13:35:00,82.1,82.28,82.09,82.25,210460.0,81.6114,81.7903,81.6014,81.7605,210460.0
2020-08-26 13:40:00,82.24,82.3,82.21,82.24,259180.0,81.7505,81.8102,81.7207,81.7505,259180.0
2020-08-26 13:45:00,82.23,82.3,82.11,82.27,267720.0,81.7406,81.8102,81.6213,81.7803,267720.0
2020-08-26 13:50:00,82.27,82.3,82.18,82.3,267620.0,81.7803,81.8102,81.6909,81.8102,267620.0
2020-08-26 13:55:00,82.28,82.41,82.27,82.41,278940.0,81.7903,81.9195,81.7803,81.9195,278940.0
2020-08-26 14:00:00,82.41,82.49,82.37,82.46,291200.0,81.9195,81.999,81.8798,81.9692,291200.0
2020-08-26 14:05:00,82.46,82.58,82.44,82.52,373740.0,81.9692,82.0885,81.9493,82.0289,373740.0
2020-08-26 14:10:00,82.51,82.56,82.43,82.56,264580.0,82.0189,82.0686,81.9394,82.0686,264580.0
2020-08-26 14:15:00,82.54,82.64,82.54,82.62,216360.0,82.0487,82.1481,82.0487,82.1283,216360.0
2020-08-26 14:20:00,82.64,82.94,82.6,82.87,601100.0,82.1481,82.4464,82.1084,82.3768,601100.0
2020-08-26 14:25:00,82.85,82.95,82.7,82.91,391460.0,82.3569,82.4563,82.2078,82.4165,391460.0
2020-08-26 14:30:00,82.96,82.96,82.48,82.52,374920.0,82.4662,82.4662,81.9891,82.0289,374920.0
2020-08-26 14:35:00,82.52,82.52,82.24,82.42,356240.0,82.0289,82.0289,81.7505,81.9295,356240.0
2020-08-26 14:40:00,82.42,82.48,82.17,82.19,376640.0,81.9295,81.9891,81.6809,81.7008,376640.0
2020-08-26 14:45:00,82.23,82.37,82.21,82.35,317500.0,81.7406,81.8798,81.7207,81.8599,317500.0
2020-08-26 14:50:00,82.36,82.36,82.05,82.07,329600.0,81.8698,81.8698,81.5617,81.5815,329600.0
2020-08-26 14:55:00,82.0,82.02,81.81,82.0,372820.0,81.512,81.5318,81.3231,81.512,372820.0
2020-08-26 15:00:00,81.98,82.1,81.95,81.96,353020.0,81.4921,81.6114,81.4623,81.4722,353020.0
2020-08-26 15:05:00,81.98,82.38,81.98,82.34,289460.0,81.4921,81.8897,81.4921,81.8499,289460.0
2020-08-26 15:10:00,82.3,82.45,82.25,82.45,336520.0,81.8102,81.9593,81.7605,81.9593,336520.0
2020-08-26 15:15:00,82.45,82.48,82.17,82.19,441880.0,81.9593,81.9891,81.6809,81.7008,441880.0
2020-08-26 15:20:00,82.19,82.44,82.08,82.43,269440.0,81.7008,81.9493,81.5915,81.9394,269440.0
2020-08-26 15:25:00,82.45,82.58,82.41,82.56,423400.0,81.9593,82.0885,81.9195,82.0686,423400.0
2020-08-26 15:30:00,82.52,82.56,82.34,82.37,472220.0,82.0289,82.0686,81.8499,81.8798,472220.0
2020-08-26 15:35:00,82.41,82.54,82.38,82.39,448060.0,81.9195,82.0487,81.8897,81.8996,448060.0
2020-08-26 15:40:00,82.38,82.53,82.33,82.37,655660.0,81.8897,82.0388,81.84,81.8798,655660.0
2020-08-26 15:45:00,82.36,82.58,82.35,82.58,584120.0,81.8698,82.0885,81.8599,82.0885,584120.0
2020-08-26 15:50:00,82.59,82.8,82.38,82.47,1190640.0,82.0984,82.3072,81.8897,81.9792,1190640.0
2020-08-26 15:55:00,82.45,82.75,82.45,82.6,1730960.0,81.9593,82.2575,81.9593,82.1084,1730960.0
2020-08-27 09:30:00,82.68,82.75,82.42,82.45,920760.0,82.1879,82.2575,81.9295,81.9593,920760.0
2020-08-27 09:35:00,82.43,82.43,81.68,81.7,401820.0,81.9394,81.9394,81.1939,81.2137,401820.0
2020-08-27 09:40:00,81.72,82.23,81.72,82.21,229420.0,81.2336,81.7406,81.2336,81.7207,229420.0
2020-08-27 09:45:00,82.16,82.16,81.71,81.8,281320.0,81.671,81.671,81.2237,81.3131,281320.0
2020-08-27 09:50:00,81.79,82.12,81.68,81.99,245740.0,81.3032,81.6312,81.1939,81.502,245740.0
2020-08-27 09:55:00,82.0,82.17,81.83,81.86,227180.0,81.512,81.6809,81.343,81.3728,227180.0
2020-08-27 10:00:00,81.95,81.95,81.7,81.76,231920.0,81.4623,81.4623,81.2137,81.2734,231920.0
2020-08-27 10:05:00,81.7,81.81,81.5,81.73,263160.0,81.2137,81.3231,81.0149,81.2436,263160.0
2020-08-27 10:10:00,81.71,81.78,81.35,81.65,276400.0,81.2237,81.2933,80.8658,81.164,276400.0
2020-08-27 10:15:00,81.56,82.09,81.56,82.07,185320.0,81.0746,81.6014,81.0746,81.5815,185320.0
2020-08-27 10:20:00,82.04,82.13,81.94,81.94,177140.0,81.5517,81.6412,81.4523,81.4523,177140.0
2020-08-27 10:25:00,81.98,82.25,81.93,82.25,132260.0,81.4921,81.7605,81.4424,81.7605,132260.0
2020-08-27 10:30:00,82.22,82.22,82.04,82.22,129680.0,81.7306,81.7306,81.5517,81.7306,129680.0
2020-08-27 10:35:00,82.22,82.22,82.01,82.17,203780.0,81.7306,81.7306,81.5219,81.6809,203780.0
2020-08-27 10:40:00,82.2,82.21,81.98,82.06,154280.0,81.7108,81.7207,81.4921,81.5716,154280.0
2020-08-27 10:45:00,82.07,82.07,81.88,81.92,116340.0,81.5815,81.5815,81.3927,81.4324,116340.0
2020-08-27 10:50:00,81.91,82.17,81.91,82.15,106260.0,81.4225,81.6809,81.4225,81.6611,106260.0
2020-08-27 10:55:00,82.19,82.3,82.14,82.14,129860.0,81.7008,81.8102,81.6511,81.6511,129860.0
2020-08-27 11:00:00,82.13,82.36,82.1,82.34,119640.0,81.6412,81.8698,81.6114,81.8499,119640.0
2020-08-27 11:05:00,82.34,82.4,82.29,82.4,139000.0,81.8499,81.9096,81.8002,81.9096,139000.0
2020-08-27 11:10:00,82.36,82.54,82.36,82.51,204460.0,81.8698,82.0487,81.8698,82.0189,204460.0
2020-08-27 11:15:00,82.5,82.51,82.2,82.2,144620.0,82.009,82.0189,81.7108,81.7108,144620.0
2020-08-27 11:20:00,82.2,82.28,82.15,82.22,120800.0,81.7108,81.7903,81.6611,81.7306,120800.0
2020-08-27 11:25:00,82.2,82.32,82.15,82.29,54000.0,81.7108,81.8301,81.6611,81.8002,54000.0
2020-08-27 11:30:00,82.28,82.37,82.16,82.37,68880.0,81.7903,81.8798,81.671,81.8798,68880.0
2020-08-27 11:35:00,82.35,82.46,82.35,82.45,78780.0,81.8599,81.9692,81.8599,81.9593,78780.0
2020-08-27 11:40:00,82.47,82.6,82.44,82.6,85620.0,81.9792,82.1084,81.9493,82.1084,85620.0
2020-08-27 11:45:00,82.6,82.68,82.59,82.61,156000.0,82.1084,82.1879,82.0984,82.1183,156000.0
2020-08-27 11:50:00,82.66,82.7,82.6,82.7,116740.0,82.168,82.2078,82.1084,82.2078,116740.0
2020-08-27 11:55:00,82.72,82.72,82.41,82.42,123600.0,82.2277,82.2277,81.9195,81.9295,123600.0
2020-08-27 12:00:00,82.37,82.4,82.13,82.4,206400.0,81.8798,81.9096,81.6412,81.9096,206400.0
2020-08-27 12:05:00,82.38,82.48,82.37,82.38,143960.0,81.8897,81.9891,81.8798,81.8897,143960.0
2020-08-27 12:10:00,82.39,82.4,82.19,82.19,86720.0,81.8996,81.9096,81.7008,81.7008,86720.0
2020-08-27 12:15:00,82.22,82.27,82.09,82.12,168000.0,81.7306,81.7803,81.6014,81.6312,168000.0
2020-08-27 12:20:00,82.12,82.2,81.95,82.2,272080.0,81.6312,81.7108,81.4623,81.7108,272080.0
2020-08-27 12:25:00,82.18,82.2,81.95,81.95,141000.0,81.6909,81.7108,81.4623,81.4623,141000.0
2020-08-27 12:30:00,82.01,82.09,81.89,81.94,154920.0,81.5219,81.6014,81.4026,81.4523,154920.0
2020-08-27 12:35:00,81.94,81.96,81.79,81.84,107060.0,81.4523,81.4722,81.3032,81.3529,107060.0
2020-08-27 12:40:00,81.88,81.98,81.79,81.83,140000.0,81.3927,81.4921,81.3032,81.343,140000.0
2020-08-27 12:45:00,81.8,81.94,81.58,81.72,187960.0,81.3131,81.4523,81.0945,81.2336,187960.0
2020-08-27 12:50:00,81.71,81.71,81.32,81.49,134280.0,81.2237,81.2237,80.836,81.005,134280.0
2020-08-27 12:55:00,81.55,81.58,81.31,81.38,135600.0,81.0646,81.0945,80.8261,80.8956,135600.0
2020-08-27 13:00:00,81.36,81.48,81.29,81.47,160320.0,80.8758,80.9951,80.8062,80.9851,160320.0
2020-08-27 13:05:00,81.48,81.62,81.32,81.61,146200.0,80.9951,81.1342,80.836,81.1243,146200.0
2020-08-27 13:10:00,81.55,81.66,81.51,81.66,105600.0,81.0646,81.174,81.0249,81.174,105600.0
2020-08-27 13:15:00,81.66,81.66,81.32,81.39,180840.0,81.174,81.174,80.836,80.9056,180840.0
2020-08-27 13:20:00,81.42,81.59,81.42,81.46,103100.0,80.9354,81.1044,80.9354,80.9752,103100.0
2020-08-27 13:25:00,81.44,81.62,81.44,81.62,108660.0,80.9553,81.1342,80.9553,81.1342,108660.0
2020-08-27 13:30:00,81.62,81.62,81.44,81.45,129100.0,81.1342,81.1342,80.9553,80.9652,129100.0
2020-08-27 13:35:00,81.47,81.48,81.32,81.46,158400.0,80.9851,80.9951,80.836,80.9752,158400.0
2020-08-27 13:40:00,81.44,81.55,81.39,81.43,84300.0,80.9553,81.0646,80.9056,80.9453,84300.0
2020-08-27 13:45:00,81.38,81.49,81.37,81.46,44000.0,80.8956,81.005,80.8857,80.9752,44000.0
2020-08-27 13:50:00,81.47,81.48,81.3,81.41,100020.0,80.9851,80.9951,80.8161,80.9255,100020.0
2020-08-27 13:55:00,81.44,81.66,81.4,81.66,194880.0,80.9553,81.174,80.9155,81.174,194880.0
2020-08-27 14:00:00,81.61,81.8,81.61,81.76,148800.0,81.1243,81.3131,81.1243,81.2734,148800.0
2020-08-27 14:05:00,81.76,81.79,81.73,81.77,133040.0,81.2734,81.3032,81.2436,81.2833,133040.0
2020-08-27 14:10:00,81.79,81.9,81.73,81.9,170900.0,81.3032,81.4126,81.2436,81.4126,170900.0
2020-08-27 14:15:00,81.88,81.97,81.86,81.96,160340.0,81.3927,81.4821,81.3728,81.4722,160340.0
2020-08-27 14:20:00,81.96,81.96,81.85,81.88,118000.0,81.4722,81.4722,81.3628,81.3927,118000.0
2020-08-27 14:25:00,81.88,82.08,81.88,82.08,131920.0,81.3927,81.5915,81.3927,81.5915,131920.0
2020-08-27 14:30:00,82.02,82.04,81.91,81.91,111800.0,81.5318,81.5517,81.4225,81.4225,111800.0
2020-08-27 14:35:00,81.92,81.99,81.91,81.95,169600.0,81.4324,81.502,81.4225,81.4623,169600.0
2020-08-27 14:40:00,81.96,82.02,81.96,82.01,81100.0,81.4722,81.5318,81.4722,81.5219,81100.0
2020-08-27 14:45:00,82.0,82.0,81.8,81.8,70820.0,81.512,81.512,81.3131,81.3131,70820.0
2020-08-27 14:50:00,81.83,81.88,81.74,81.77,148160.0,81.343,81.3927,81.2535,81.2833,148160.0
2020-08-27 14:55:00,81.75,81.87,81.72,81.84,195900.0,81.2634,81.3827,81.2336,81.3529,195900.0
2020-08-27 15:00:00,81.87,81.94,81.83,81.83,78300.0,81.3827,81.4523,81.343,81.343,78300.0
2020-08-27 15:05:00,81.81,81.81,81.7,81.74,108780.0,81.3231,81.3231,81.2137,81.2535,108780.0
2020-08-27 15:10:00,81.74,81.8,81.7,81.74,133400.0,81.2535,81.3131,81.2137,81.2535,133400.0
2020-08-27 15:15:00,81.7,81.84,81.7,81.84,122000.0,81.2137,81.3529,81.2137,81.3529,122000.0
2020-08-27 15:20:00,81.84,82.01,81.83,81.98,249200.0,81.3529,81.5219,81.343,81.4921,249200.0
2020-08-27 15:25:00,81.98,82.0,81.87,81.98,202900.0,81.4921,81.512,81.3827,81.4921,202900.0
2020-08-27 15:30:00,81.99,82.05,81.95,82.04,151160.0,81.502,81.5617,81.4623,81.5517,151160.0
2020-08-27 15:35:00,82.03,82.12,81.91,81.91,174080.0,81.5418,81.6312,81.4225,81.4225,174080.0
2020-08-27 15:40:00,81.92,82.1,81.85,82.0,318800.0,81.4324,81.6114,81.3628,81.512,318800.0
2020-08-27 15:45:00,82.0,82.12,81.98,82.1,388200.0,81.512,81.6312,81.4921,81.6114,388200.0
2020-08-27 15:50:00,82.01,82.08,81.77,81.77,435100.0,81.5219,81.5915,81.2833,81.2833,435100.0
2020-08-27 15:55:00,81.77,81.88,81.64,81.77,826820.0,81.2833,81.3927,81.1541,81.2833,826820.0
2020-08-28 09:30:00,81.74,81.93,81.54,81.7,721360.0,81.2535,81.4424,81.0547,81.2137,721360.0
2020-08-28 09:35:00,81.64,81.84,81.64,81.64,264480.0,81.1541,81.3529,81.1541,81.1541,264480.0
2020-08-28 09:40:00,81.61,81.86,81.6,81.83,205000.0,81.1243,81.3728,81.1143,81.343,205000.0
2020-08-28 09:45:00,81.85,81.9,81.72,81.78,149560.0,81.3628,81.4126,81.2336,81.2933,149560.0
2020-08-28 09:50:00,81.74,81.92,81.67,81.91,217300.0,81.2535,81.4324,81.1839,81.4225,217300.0
2020-08-28 09:55:00,81.84,81.9,81.81,81.9,113580.0,81.3529,81.4126,81.3231,81.4126,113580.0
2020-08-28 10:00:00,81.92,82.12,81.92,81.95,189500.0,81.4324,81.6312,81.4324,81.4623,189500.0
2020-08-28 10:05:00,81.94,82.08,81.9,81.95,207200.0,81.4523,81.5915,81.4126,81.4623,207200.0
2020-08-28 10:10:00,81.99,82.06,81.97,81.99,98400.0,81.502,81.5716,81.4821,81.502,98400.0
2020-08-28 10:15:00,82.03,82.11,81.97,82.09,177160.0,81.5418,81.6213,81.4821,81.6014,177160.0
2020-08-28 10:20:00,82.06,82.17,82.06,82.14,137680.0,81.5716,81.6809,81.5716,81.6511,137680.0
2020-08-28 10:25:00,82.19,82.23,82.13,82.21,101540.0,81.7008,81.7406,81.6412,81.7207,101540.0
2020-08-28 10:30:00,82.19,82.21,81.93,81.94,158760.0,81.7008,81.7207,81.4424,81.4523,158760.0
2020-08-28 10:35:00,81.9,82.06,81.83,81.98,191960.0,81.4126,81.5716,81.343,81.4921,191960.0
2020-08-28 10:40:00,81.98,82.12,81.98,82.09,66700.0,81.4921,81.6312,81.4921,81.6014,66700.0
2020-08-28 10:45:00,82.12,82.13,81.85,81.92,117820.0,81.6312,81.6412,81.3628,81.4324,117820.0
2020-08-28 10:50:00,81.94,81.99,81.79,81.99,130540.0,81.4523,81.502,81.3032,81.502,130540.0
2020-08-28 10:55:00,81.99,81.99,81.82,81.9,100940.0,81.502,81.502,81.333,81.4126,100940.0
2020-08-28 11:00:00,81.89,82.0,81.84,81.89,91040.0,81.4026,81.512,81.3529,81.4026,91040.0
2020-08-28 11:05:00,81.92,82.1,81.91,82.05,67360.0,81.4324,81.6114,81.4225,81.5617,67360.0
2020-08-28 11:10:00,82.06,82.13,82.01,82.03,94200.0,81.5716,81.6412,81.5219,81.5418,94200.0
2020-08-28 11:15:00,82.03,82.11,82.01,82.11,62660.0,81.5418,81.6213,81.5219,81.6213,62660.0
2020-08-28 11:20:00,82.15,82.24,82.11,82.16,95240.0,81.6611,81.7505,81.6213,81.671,95240.0
2020-08-28 11:25:00,82.15,82.22,82.11,82.12,96380.0,81.6611,81.7306,81.6213,81.6312,96380.0
2020-08-28 11:30:00,82.14,82.22,82.12,82.17,163040.0,81.6511,81.7306,81.6312,81.6809,163040.0
2020-08-28 11:35:00,82.19,82.25,82.1,82.19,127100.0,81.7008,81.7605,81.6114,81.7008,127100.0
2020-08-28 11:40:00,82.16,82.24,82.09,82.23,83000.0,81.671,81.7505,81.6014,81.7406,83000.0
2020-08-28 11:45:00,82.25,82.25,82.12,82.2,77820.0,81.7605,81.7605,81.6312,81.7108,77820.0
2020-08-28 11:50:00,82.25,82.29,82.22,82.26,63100.0,81.7605,81.8002,81.7306,81.7704,63100.0
2020-08-28 11:55:00,82.29,82.36,82.2,82.2,119940.0,81.8002,81.8698,81.7108,81.7108,119940.0
2020-08-28 12:00:00,82.19,82.23,82.16,82.19,44500.0,81.7008,81.7406,81.671,81.7008,44500.0
2020-08-28 12:05:00,82.21,82.27,82.18,82.24,55840.0,81.7207,81.7803,81.6909,81.7505,55840.0
2020-08-28 12:10:00,82.24,82.24,82.15,82.17,59720.0,81.7505,81.7505,81.6611,81.6809,59720.0
2020-08-28 12:15:00,82.19,82.24,82.12,82.12,59720.0,81.7008,81.7505,81.6312,81.6312,59720.0
2020-08-28 12:20:00,82.11,82.17,82.1,82.13,50120.0,81.6213,81.6809,81.6114,81.6412,50120.0
2020-08-28 12:25:00,82.12,82.15,82.07,82.07,86780.0,81.6312,81.6611,81.5815,81.5815,86780.0
2020-08-28 12:30:00,82.05,82.12,82.05,82.07,168980.0,81.5617,81.6312,81.5617,81.5815,168980.0
2020-08-28 12:35:00,82.07,82.11,82.0,82.01,87480.0,81.5815,81.6213,81.512,81.5219,87480.0
2020-08-28 12:40:00,82.01,82.1,82.0,82.1,114460.0,81.5219,81.6114,81.512,81.6114,114460.0
2020-08-28 12:45:00,82.1,82.17,82.04,82.16,120080.0,81.6114,81.6809,81.5517,81.671,120080.0
2020-08-28 12:50:00,82.17,82.17,82.08,82.12,104200.0,81.6809,81.6809,81.5915,81.6312,104200.0
2020-08-28 12:55:00,82.1,82.22,82.1,82.13,94280.0,81.6114,81.7306,81.6114,81.6412,94280.0
2020-08-28 13:00:00,82.11,82.2,82.11,82.17,70000.0,81.6213,81.7108,81.6213,81.6809,70000.0
2020-08-28 13:05:00,82.19,82.21,82.02,82.09,135520.0,81.7008,81.7207,81.5318,81.6014,135520.0
2020-08-28 13:10:00,82.1,82.1,81.9,81.9,178020.0,81.6114,81.6114,81.4126,81.4126,178020.0
2020-08-28 13:15:00,81.96,82.03,81.89,81.96,81980.0,81.4722,81.5418,81.4026,81.4722,81980.0
2020-08-28 13:20:00,81.94,81.97,81.87,81.87,94680.0,81.4523,81.4821,81.3827,81.3827,94680.0
2020-08-28 13:25:00,81.89,81.94,81.83,81.85,90740.0,81.4026,81.4523,81.343,81.3628,90740.0
2020-08-28 13:30:00,81.86,81.94,81.83,81.88,132980.0,81.3728,81.4523,81.343,81.3927,132980.0
2020-08-28 13:35:00,81.9,82.02,81.9,82.01,160980.0,81.4126,81.5318,81.4126,81.5219,160980.0
2020-08-28 13:40:00,82.01,82.07,82.0,82.04,96700.0,81.5219,81.5815,81.512,81.5517,96700.0
2020-08-28 13:45:00,82.03,82.06,81.98,82.0,104940.0,81.5418,81.5716,81.4921,81.512,104940.0
2020-08-28 13:50:00,82.01,82.13,82.01,82.13,111160.0,81.5219,81.6412,81.5219,81.6412,111160.0
2020-08-28 13:55:00,82.15,82.16,82.01,82.04,70180.0,81.6611,81.671,81.5219,81.5517,70180.0
2020-08-28 14:00:00,82.07,82.12,82.02,82.05,89080.0,81.5815,81.6312,81.5318,81.5617,89080.0
2020-08-28 14:05:00,82.0,82.1,81.95,82.09,118620.0,81.512,81.6114,81.4623,81.6014,118620.0
2020-08-28 14:10:00,82.1,82.14,82.04,82.09,110280.0,81.6114,81.6511,81.5517,81.6014,110280.0
2020-08-28 14:15:00,82.08,82.11,82.05,82.06,102600.0,81.5915,81.6213,81.5617,81.5716,102600.0
2020-08-28 14:20:00,82.04,82.1,82.03,82.03,108000.0,81.5517,81.6114,81.5418,81.5418,108000.0
2020-08-28 14:25:00,82.02,82.1,82.0,82.05,102000.0,81.5318,81.6114,81.512,81.5617,102000.0
2020-08-28 14:30:00,82.06,82.09,82.0,82.0,77180.0,81.5716,81.6014,81.512,81.512,77180.0
2020-08-28 14:35:00,82.02,82.09,82.01,82.07,80000.0,81.5318,81.6014,81.5219,81.5815,80000.0
2020-08-28 14:40:00,82.07,82.15,82.07,82.12,55220.0,81.5815,81.6611,81.5815,81.6312,55220.0
2020-08-28 14:45:00,82.13,82.14,82.03,82.12,131760.0,81.6412,81.6511,81.5418,81.6312,131760.0
2020-08-28 14:50:00,82.12,82.14,82.0,82.0,110000.0,81.6312,81.6511,81.512,81.512,110000.0
2020-08-28 14:55:00,82.04,82.05,81.96,82.0,58700.0,81.5517,81.5617,81.4722,81.512,58700.0
2020-08-28 15:00:00,82.02,82.1,81.99,82.07,113180.0,81.5318,81.6114,81.502,81.5815,113180.0
2020-08-28 15:05:00,82.05,82.15,82.04,82.15,116660.0,81.5617,81.6611,81.5517,81.6611,116660.0
2020-08-28 15:10:00,82.12,82.18,82.1,82.16,156020.0,81.6312,81.6909,81.6114,81.671,156020.0
2020-08-28 15:15:00,82.14,82.18,82.1,82.16,99400.0,81.6511,81.6909,81.6114,81.671,99400.0
2020-08-28 15:20:00,82.16,82.21,82.15,82.18,167800.0,81.671,81.7207,81.6611,81.6909,167800.0
2020-08-28 15:25:00,82.2,82.24,82.15,82.15,92780.0,81.7108,81.7505,81.6611,81.6611,92780.0
2020-08-28 15:30:00,82.18,82.25,82.18,82.25,115840.0,81.6909,81.7605,81.6909,81.7605,115840.0
2020-08-28 15:35:00,82.27,82.31,82.25,82.3,246040.0,81.7803,81.8201,81.7605,81.8102,246040.0
2020-08-28 15:40:00,82.28,82.29,82.25,82.25,165020.0,81.7903,81.8002,81.7605,81.7605,165020.0
2020-08-28 15:45:00,82.26,82.33,82.16,82.2,196360.0,81.7704,81.84,81.671,81.7108,196360.0
2020-08-28 15:50:00,82.14,82.25,82.08,82.17,363560.0,81.6511,81.7605,81.5915,81.6809,363560.0
2020-08-28 15:55:00,82.14,82.25,82.1,82.22,611320.0,81.6511,81.7605,81.6114,81.7306,611320.0
2020-08-31 09:30:00,82.39,82.39,81.97,82.0,679900.0,81.8996,81.8996,81.4821,81.512,679900.0
2020-08-31 09:35:00,82.01,82.15,81.98,82.15,209260.0,81.5219,81.6611,81.4921,81.6611,209260.0
2020-08-31 09:40:00,82.14,82.34,82.13,82.32,206420.0,81.6511,81.8499,81.6412,81.8301,206420.0
2020-08-31 09:45:00,82.31,82.4,82.23,82.31,145000.0,81.8201,81.9096,81.7406,81.8201,145000.0
2020-08-31 09:50:00,82.36,82.37,82.05,82.1,86040.0,81.8698,81.8798,81.5617,81.6114,86040.0
2020-08-31 09:55:00,82.07,82.22,82.0,82.16,146920.0,81.5815,81.7306,81.512,81.671,146920.0
2020-08-31 10:00:00,82.18,82.3,82.18,82.28,121340.0,81.6909,81.8102,81.6909,81.7903,121340.0
2020-08-31 10:05:00,82.26,82.28,82.16,82.25,48000.0,81.7704,81.7903,81.671,81.7605,48000.0
2020-08-31 10:10:00,82.27,82.31,82.11,82.14,113440.0,81.7803,81.8201,81.6213,81.6511,113440.0
2020-08-31 10:15:00,82.1,82.18,82.0,82.1,120800.0,81.6114,81.6909,81.512,81.6114,120800.0
2020-08-31 10:20:00,82.1,82.21,82.05,82.05,131100.0,81.6114,81.7207,81.5617,81.5617,131100.0
2020-08-31 10:25:00,82.0,82.02,81.85,81.85,146380.0,81.512,81.5318,81.3628,81.3628,146380.0
2020-08-31 10:30:00,81.89,82.27,81.89,82.24,135540.0,81.4026,81.7803,81.4026,81.7505,135540.0
2020-08-31 10:35:00,82.23,82.23,82.11,82.11,67100.0,81.7406,81.7406,81.6213,81.6213,67100.0
2020-08-31 10:40:00,82.15,82.17,81.96,82.03,122580.0,81.6611,81.6809,81.4722,81.5418,122580.0
2020-08-31 10:45:00,82.07,82.12,81.99,82.11,77060.0,81.5815,81.6312,81.502,81.6213,77060.0
2020-08-31 10:50:00,82.12,82.14,82.03,82.04,119480.0,81.6312,81.6511,81.5418,81.5517,119480.0
2020-08-31 10:55:00,82.06,82.15,82.05,82.13,56200.0,81.5716,81.6611,81.5617,81.6412,56200.0
2020-08-31 11:00:00,82.2,82.2,82.05,82.06,78700.0,81.7108,81.7108,81.5617,81.5716,78700.0
2020-08-31 11:05:00,82.03,82.04,81.92,81.92,136320.0,81.5418,81.5517,81.4324,81.4324,136320.0
2020-08-31 11:10:00,81.92,81.95,81.82,81.84,192660.0,81.4324,81.4623,81.333,81.3529,192660.0
2020-08-31 11:15:00,81.86,81.97,81.85,81.86,88540.0,81.3728,81.4821,81.3628,81.3728,88540.0
2020-08-31 11:20:00,81.84,81.84,81.61,81.78,205420.0,81.3529,81.3529,81.1243,81.2933,205420.0
2020-08-31 11:25:00,81.72,81.74,81.59,81.73,223760.0,81.2336,81.2535,81.1044,81.2436,223760.0
2020-08-31 11:30:00,81.72,81.72,81.52,81.59,204980.0,81.2336,81.2336,81.0348,81.1044,204980.0
2020-08-31 11:35:00,81.61,81.75,81.56,81.72,82280.0,81.1243,81.2634,81.0746,81.2336,82280.0
2020-08-31 11:40:00,81.71,81.83,81.71,81.83,71520.0,81.2237,81.343,81.2237,81.343,71520.0
2020-08-31 11:45:00,81.83,81.94,81.75,81.75,141200.0,81.343,81.4523,81.2634,81.2634,141200.0
2020-08-31 11:50:00,81.75,81.86,81.75,81.81,88540.0,81.2634,81.3728,81.2634,81.3231,88540.0
2020-08-31 11:55:00,81.82,81.84,81.75,81.75,72480.0,81.333,81.3529,81.2634,81.2634,72480.0
2020-08-31 12:00:00,81.75,81.87,81.73,81.87,73140.0,81.2634,81.3827,81.2436,81.3827,73140.0
2020-08-31 12:05:00,81.84,81.92,81.84,81.9,31580.0,81.3529,81.4324,81.3529,81.4126,31580.0
2020-08-31 12:10:00,81.86,81.94,81.8,81.81,102460.0,81.3728,81.4523,81.3131,81.3231,102460.0
2020-08-31 12:15:00,81.84,81.84,81.73,81.78,114500.0,81.3529,81.3529,81.2436,81.2933,114500.0
2020-08-31 12:20:00,81.8,81.82,81.77,81.79,65620.0,81.3131,81.333,81.2833,81.3032,65620.0
2020-08-31 12:25:00,81.82,81.83,81.72,81.8,108280.0,81.333,81.343,81.2336,81.3131,108280.0
2020-08-31 12:30:00,81.8,81.83,81.79,81.83,44380.0,81.3131,81.343,81.3032,81.343,44380.0
2020-08-31 12:35:00,81.85,81.85,81.75,81.75,46760.0,81.3628,81.3628,81.2634,81.2634,46760.0
2020-08-31 12:40:00,81.71,81.82,81.7,81.76,71680.0,81.2237,81.333,81.2137,81.2734,71680.0
2020-08-31 12:45:00,81.78,81.88,81.78,81.82,60200.0,81.2933,81.3927,81.2933,81.333,60200.0
2020-08-31 12:50:00,81.85,81.99,81.85,81.99,47080.0,81.3628,81.502,81.3628,81.502,47080.0
2020-08-31 12:55:00,81.95,81.98,81.92,81.98,50240.0,81.4623,81.4921,81.4324,81.4921,50240.0
2020-08-31 13:00:00,81.9,81.92,81.85,81.88,66060.0,81.4126,81.4324,81.3628,81.3927,66060.0
2020-08-31 13:05:00,81.91,81.97,81.85,81.85,60320.0,81.4225,81.4821,81.3628,81.3628,60320.0
2020-08-31 13:10:00,81.83,81.83,81.76,81.82,78000.0,81.343,81.343,81.2734,81.333,78000.0
2020-08-31 13:15:00,81.83,81.85,81.79,81.79,27060.0,81.343,81.3628,81.3032,81.3032,27060.0
2020-08-31 13:20:00,81.77,81.78,81.65,81.74,97220.0,81.2833,81.2933,81.164,81.2535,97220.0
2020-08-31 13:25:00,81.8,81.83,81.75,81.78,79600.0,81.3131,81.343,81.2634,81.2933,79600.0
2020-08-31 13:30:00,81.81,81.81,81.76,81.78,71000.0,81.3231,81.3231,81.2734,81.2933,71000.0
2020-08-31 13:35:00,81.75,81.77,81.73,81.76,100000.0,81.2634,81.2833,81.2436,81.2734,100000.0
2020-08-31 13:40:00,81.75,81.85,81.74,81.83,117200.0,81.2634,81.3628,81.2535,81.343,117200.0
2020-08-31 13:45:00,81.82,81.85,81.81,81.85,31000.0,81.333,81.3628,81.3231,81.3628,31000.0
2020-08-31 13:50:00,81.85,81.87,81.79,81.8,68220.0,81.3628,81.3827,81.3032,81.3131,68220.0
2020-08-31 13:55:00,81.77,81.77,81.65,81.69,122080.0,81.2833,81.2833,81.164,81.2038,122080.0
2020-08-31 14:00:00,81.7,81.75,81.66,81.73,75060.0,81.2137,81.2634,81.174,81.2436,75060.0
2020-08-31 14:05:00,81.72,81.86,81.69,81.79,313300.0,81.2336,81.3728,81.2038,81.3032,313300.0
2020-08-31 14:10:00,81.77,81.86,81.75,81.76,205780.0,81.2833,81.3728,81.2634,81.2734,205780.0
2020-08-31 14:15:00,81.74,81.8,81.68,81.68,126880.0,81.2535,81.3131,81.1939,81.1939,126880.0
2020-08-31 14:20:00,81.68,81.76,81.65,81.74,169840.0,81.1939,81.2734,81.164,81.2535,169840.0
2020-08-31 14:25:00,81.74,81.77,81.67,81.7,164200.0,81.2535,81.2833,81.1839,81.2137,164200.0
2020-08-31 14:30:00,81.7,81.8,81.7,81.78,199680.0,81.2137,81.3131,81.2137,81.2933,199680.0
2020-08-31 14:35:00,81.8,81.82,81.76,81.82,92680.0,81.3131,81.333,81.2734,81.333,92680.0
2020-08-31 14:40:00,81.81,81.9,81.8,81.84,110060.0,81.3231,81.4126,81.3131,81.3529,110060.0
2020-08-31 14:45:00,81.85,81.87,81.73,81.75,152440.0,81.3628,81.3827,81.2436,81.2634,152440.0
2020-08-31 14:50:00,81.76,81.8,81.71,81.78,146360.0,81.2734,81.3131,81.2237,81.2933,146360.0
2020-08-31 14:55:00,81.81,81.84,81.79,81.83,32000.0,81.3231,81.3529,81.3032,81.343,32000.0
2020-08-31 15:00:00,81.84,81.84,81.68,81.69,88000.0,81.3529,81.3529,81.1939,81.2038,88000.0
2020-08-31 15:05:00,81.69,81.81,81.67,81.79,68560.0,81.2038,81.3231,81.1839,81.3032,68560.0
2020-08-31 15:10:00,81.81,81.81,81.7,81.71,87440.0,81.3231,81.3231,81.2137,81.2237,87440.0
2020-08-31 15:15:00,81.71,81.72,81.64,81.64,106920.0,81.2237,81.2336,81.1541,81.1541,106920.0
2020-08-31 15:20:00,81.64,81.64,81.55,81.55,145460.0,81.1541,81.1541,81.0646,81.0646,145460.0
2020-08-31 15:25:00,81.59,81.86,81.55,81.85,164320.0,81.1044,81.3728,81.0646,81.3628,164320.0
2020-08-31 15:30:00,81.84,81.85,81.75,81.77,112480.0,81.3529,81.3628,81.2634,81.2833,112480.0
2020-08-31 15:35:00,81.82,82.0,81.81,81.92,214240.0,81.333,81.512,81.3231,81.4324,214240.0
2020-08-31 15:40:00,81.92,81.97,81.83,81.94,154440.0,81.4324,81.4821,81.343,81.4523,154440.0
2020-08-31 15:45:00,81.94,82.1,81.94,82.06,140160.0,81.4523,81.6114,81.4523,81.5716,140160.0
2020-08-31 15:50:00,81.99,82.06,81.75,81.77,453400.0,81.502,81.5716,81.2634,81.2833,453400.0
2020-08-31 15:55:00,81.74,81.87,81.62,81.62,1057980.0,81.2535,81.3827,81.1342,81.1342,1057980.0
2020-09-01 09:30:00,81.66,81.94,81.61,81.75,990540.0,81.174,81.4523,81.1243,81.2634,990540.0
2020-09-01 09:35:00,81.71,82.06,81.71,82.02,233560.0,81.2237,81.5716,81.2237,81.5318,233560.0
2020-09-01 09:40:00,82.0,82.05,81.74,81.8,417400.0,81.512,81.5617,81.2535,81.3131,417400.0
2020-09-01 09:45:00,81.81,82.0,81.81,81.98,124260.0,81.3231,81.512,81.3231,81.4921,124260.0
2020-09-01 09:50:00,81.99,82.15,81.96,82.06,98360.0,81.502,81.6611,81.4722,81.5716,98360.0
2020-09-01 09:55:00,82.03,82.06,81.8,81.91,146840.0,81.5418,81.5716,81.3131,81.4225,146840.0
2020-09-01 10:00:00,81.94,82.22,81.92,82.08,260520.0,81.4523,81.7306,81.4324,81.5915,260520.0
2020-09-01 10:05:00,82.08,82.15,81.92,81.97,115220.0,81.5915,81.6611,81.4324,81.4821,115220.0
2020-09-01 10:10:00,81.96,82.27,81.96,82.06,177020.0,81.4722,81.7803,81.4722,81.5716,177020.0
2020-09-01 10:15:00,82.02,82.14,81.93,82.14,104200.0,81.5318,81.6511,81.4424,81.6511,104200.0
2020-09-01 10:20:00,82.03,82.22,82.0,82.22,137160.0,81.5418,81.7306,81.512,81.7306,137160.0
2020-09-01 10:25:00,82.19,82.37,82.14,82.33,134600.0,81.7008,81.8798,81.6511,81.84,134600.0
2020-09-01 10:30:00,82.32,82.37,82.17,82.25,183440.0,81.8301,81.8798,81.6809,81.7605,183440.0
2020-09-01 10:35:00,82.28,82.31,82.14,82.16,168900.0,81.7903,81.8201,81.6511,81.671,168900.0
2020-09-01 10:40:00,82.22,82.24,82.03,82.08,73580.0,81.7306,81.7505,81.5418,81.5915,73580.0
2020-09-01 10:45:00,82.06,82.21,82.03,82.18,206780.0,81.5716,81.7207,81.5418,81.6909,206780.0
2020-09-01 10:50:00,82.16,82.19,82.08,82.1,92320.0,81.671,81.7008,81.5915,81.6114,92320.0
2020-09-01 10:55:00,82.14,82.18,82.04,82.09,98000.0,81.6511,81.6909,81.5517,81.6014,98000.0
2020-09-01 11:00:00,82.09,82.16,82.07,82.1,59200.0,81.6014,81.671,81.5815,81.6114,59200.0
2020-09-01 11:05:00,82.14,82.24,82.07,82.14,195420.0,81.6511,81.7505,81.5815,81.6511,195420.0
2020-09-01 11:10:00,82.19,82.25,82.07,82.23,113820.0,81.7008,81.7605,81.5815,81.7406,113820.0
2020-09-01 11:15:00,82.27,82.27,82.08,82.08,109540.0,81.7803,81.7803,81.5915,81.5915,109540.0
2020-09-01 11:20:00,82.1,82.12,82.01,82.1,177000.0,81.6114,81.6312,81.5219,81.6114,177000.0
2020-09-01 11:25:00,82.15,82.16,82.06,82.16,106000.0,81.6611,81.671,81.5716,81.671,106000.0
2020-09-01 11:30:00,82.17,82.3,82.17,82.19,124680.0,81.6809,81.8102,81.6809,81.7008,124680.0
2020-09-01 11:35:00,82.16,82.3,82.16,82.21,85540.0,81.671,81.8102,81.671,81.7207,85540.0
2020-09-01 11:40:00,82.24,82.35,82.19,82.33,108720.0,81.7505,81.8599,81.7008,81.84,108720.0
2020-09-01 11:45:00,82.3,82.31,82.22,82.24,84000.0,81.8102,81.8201,81.7306,81.7505,84000.0
2020-09-01 11:50:00,82.26,82.33,82.22,82.28,72960.0,81.7704,81.84,81.7306,81.7903,72960.0
2020-09-01 11:55:00,82.27,82.28,82.14,82.15,106120.0,81.7803,81.7903,81.6511,81.6611,106120.0
2020-09-01 12:00:00,82.2,82.26,82.19,82.25,54000.0,81.7108,81.7704,81.7008,81.7605,54000.0
2020-09-01 12:05:00,82.27,82.38,82.27,82.38,70020.0,81.7803,81.8897,81.7803,81.8897,70020.0
2020-09-01 12:10:00,82.39,82.47,82.36,82.44,175940.0,81.8996,81.9792,81.8698,81.9493,175940.0
2020-09-01 12:15:00,82.44,82.58,82.44,82.52,169560.0,81.9493,82.0885,81.9493,82.0289,169560.0
2020-09-01 12:20:00,82.53,82.54,82.39,82.39,101340.0,82.0388,82.0487,81.8996,81.8996,101340.0
2020-09-01 12:25:00,82.38,82.63,82.37,82.6,135760.0,81.8897,82.1382,81.8798,82.1084,135760.0
2020-09-01 12:30:00,82.48,82.72,82.48,82.66,139120.0,81.9891,82.2277,81.9891,82.168,139120.0
2020-09-01 12:35:00,82.65,82.7,82.6,82.6,54540.0,82.1581,82.2078,82.1084,82.1084,54540.0
2020-09-01 12:40:00,82.64,82.71,82.61,82.71,81020.0,82.1481,82.2177,82.1183,82.2177,81020.0
2020-09-01 12:45:00,82.71,82.77,82.69,82.74,72800.0,82.2177,82.2774,82.1979,82.2476,72800.0
2020-09-01 12:50:00,82.74,82.9,82.73,82.89,63220.0,82.2476,82.4066,82.2376,82.3967,63220.0
2020-09-01 12:55:00,82.94,83.07,82.91,83.06,217180.0,82.4464,82.5756,82.4165,82.5656,217180.0
2020-09-01 13:00:00,83.03,83.06,82.9,82.94,154100.0,82.5358,82.5656,82.4066,82.4464,154100.0
2020-09-01 13:05:00,82.95,82.97,82.75,82.81,255720.0,82.4563,82.4762,82.2575,82.3171,255720.0
2020-09-01 13:10:00,82.8,82.85,82.76,82.83,116000.0,82.3072,82.3569,82.2674,82.337,116000.0
2020-09-01 13:15:00,82.85,82.93,82.83,82.93,78720.0,82.3569,82.4364,82.337,82.4364,78720.0
2020-09-01 13:20:00,82.94,82.98,82.88,82.98,128820.0,82.4464,82.4861,82.3867,82.4861,128820.0
2020-09-01 13:25:00,82.97,83.05,82.91,83.03,123500.0,82.4762,82.5557,82.4165,82.5358,123500.0
2020-09-01 13:30:00,83.02,83.09,82.99,82.99,122000.0,82.5259,82.5955,82.4961,82.4961,122000.0
2020-09-01 13:35:00,83.01,83.12,83.0,83.11,102660.0,82.5159,82.6253,82.506,82.6154,102660.0
2020-09-01 13:40:00,83.11,83.18,83.06,83.09,102380.0,82.6154,82.6849,82.5656,82.5955,102380.0
2020-09-01 13:45:00,83.06,83.13,83.0,83.12,110120.0,82.5656,82.6352,82.506,82.6253,110120.0
2020-09-01 13:50:00,83.13,83.16,83.09,83.12,115980.0,82.6352,82.6651,82.5955,82.6253,115980.0
2020-09-01 13:55:00,83.12,83.17,83.1,83.1,128020.0,82.6253,82.675,82.6054,82.6054,128020.0
2020-09-01 14:00:00,83.1,83.14,83.1,83.11,56000.0,82.6054,82.6452,82.6054,82.6154,56000.0
2020-09-01 14:05:00,83.13,83.18,83.09,83.11,106680.0,82.6352,82.6849,82.5955,82.6154,106680.0
2020-09-01 14:10:00,83.1,83.15,83.1,83.12,65820.0,82.6054,82.6551,82.6054,82.6253,65820.0
2020-09-01 14:15:00,83.16,83.27,83.13,83.27,102940.0,82.6651,82.7744,82.6352,82.7744,102940.0
2020-09-01 14:20:00,83.26,83.27,83.22,83.24,74660.0,82.7645,82.7744,82.7247,82.7446,74660.0
2020-09-01 14:25:00,83.26,83.27,83.14,83.2,85980.0,82.7645,82.7744,82.6452,82.7048,85980.0
2020-09-01 14:30:00,83.19,83.28,83.19,83.24,117980.0,82.6949,82.7843,82.6949,82.7446,117980.0
2020-09-01 14:35:00,83.25,83.25,83.12,83.21,115480.0,82.7545,82.7545,82.6253,82.7148,115480.0
2020-09-01 14:40:00,83.18,83.23,83.14,83.16,84300.0,82.6849,82.7346,82.6452,82.6651,84300.0
2020-09-01 14:45:00,83.18,83.25,83.09,83.14,99740.0,82.6849,82.7545,82.5955,82.6452,99740.0
2020-09-01 14:50:00,83.21,83.27,83.16,83.26,65860.0,82.7148,82.7744,82.6651,82.7645,65860.0
2020-09-01 14:55:00,83.24,83.29,83.19,83.23,86040.0,82.7446,82.7943,82.6949,82.7346,86040.0
2020-09-01 15:00:00,83.2,83.22,83.16,83.22,38500.0,82.7048,82.7247,82.6651,82.7247,38500.0
2020-09-01 15:05:00,83.17,83.26,83.17,83.26,159220.0,82.675,82.7645,82.675,82.7645,159220.0
2020-09-01 15:10:00,83.24,83.26,83.11,83.13,110400.0,82.7446,82.7645,82.6154,82.6352,110400.0
2020-09-01 15:15:00,83.13,83.15,83.02,83.02,87240.0,82.6352,82.6551,82.5259,82.5259,87240.0
2020-09-01 15:20:00,83.01,83.09,83.01,83.09,123860.0,82.5159,82.5955,82.5159,82.5955,123860.0
2020-09-01 15:25:00,83.1,83.11,83.04,83.06,134700.0,82.6054,82.6154,82.5458,82.5656,134700.0
2020-09-01 15:30:00,83.08,83.08,82.84,82.86,161260.0,82.5855,82.5855,82.347,82.3668,161260.0
2020-09-01 15:35:00,82.86,83.02,82.86,82.97,137240.0,82.3668,82.5259,82.3668,82.4762,137240.0
2020-09-01 15:40:00,82.98,83.12,82.98,83.05,112400.0,82.4861,82.6253,82.4861,82.5557,112400.0
2020-09-01 15:45:00,83.04,83.06,82.89,82.89,156680.0,82.5458,82.5656,82.3967,82.3967,156680.0
2020-09-01 15:50:00,82.8,82.88,82.67,82.69,270500.0,82.3072,82.3867,82.178,82.1979,270500.0
2020-09-01 15:55:00,82.7,83.1,82.66,83.04,500580.0,82.2078,82.6054,82.168,82.5458,500580.0
2020-09-02 09:30:00,83.69,84.0,83.55,83.9,768140.0,83.1919,83.5001,83.0527,83.4006,768140.0
2020-09-02 09:35:00,83.92,83.98,83.72,83.74,367440.0,83.4205,83.4802,83.2217,83.2416,367440.0
2020-09-02 09:40:00,83.75,84.02,83.7,83.96,230800.0,83.2515,83.5199,83.2018,83.4603,230800.0
2020-09-02 09:45:00,83.96,84.25,83.91,84.17,321260.0,83.4603,83.7486,83.4106,83.669,321260.0
2020-09-02 09:50:00,84.16,84.2,83.89,84.06,343560.0,83.6591,83.6989,83.3907,83.5597,343560.0
2020-09-02 09:55:00,84.03,84.08,83.43,83.46,397460.0,83.5299,83.5796,82.9334,82.9633,397460.0
2020-09-02 10:00:00,83.54,83.79,83.53,83.65,298340.0,83.0428,83.2913,83.0329,83.1521,298340.0
2020-09-02 10:05:00,83.61,83.91,83.46,83.74,399640.0,83.1124,83.4106,82.9633,83.2416,399640.0
2020-09-02 10:10:00,83.7,83.89,83.66,83.89,227460.0,83.2018,83.3907,83.1621,83.3907,227460.0
2020-09-02 10:15:00,83.82,83.94,83.72,83.9,192660.0,83.3211,83.4404,83.2217,83.4006,192660.0
2020-09-02 10:20:00,83.85,84.05,83.84,84.05,344800.0,83.3509,83.5498,83.341,83.5498,344800.0
2020-09-02 10:25:00,84.13,84.13,83.86,83.91,229860.0,83.6293,83.6293,83.3609,83.4106,229860.0
2020-09-02 10:30:00,83.88,83.96,83.79,83.9,144600.0,83.3808,83.4603,83.2913,83.4006,144600.0
2020-09-02 10:35:00,83.88,83.96,83.55,83.58,194620.0,83.3808,83.4603,83.0527,83.0826,194620.0
2020-09-02 10:40:00,83.6,83.86,83.58,83.73,147940.0,83.1024,83.3609,83.0826,83.2317,147940.0
2020-09-02 10:45:00,83.65,83.82,83.65,83.77,157660.0,83.1521,83.3211,83.1521,83.2714,157660.0
2020-09-02 10:50:00,83.75,83.86,83.75,83.85,126240.0,83.2515,83.3609,83.2515,83.3509,126240.0
2020-09-02 10:55:00,83.87,83.9,83.71,83.77,142400.0,83.3708,83.4006,83.2118,83.2714,142400.0
2020-09-02 11:00:00,83.73,83.83,83.64,83.7,191900.0,83.2317,83.3311,83.1422,83.2018,191900.0
2020-09-02 11:05:00,83.69,83.71,83.4,83.52,182700.0,83.1919,83.2118,82.9036,83.0229,182700.0
2020-09-02 11:10:00,83.55,83.73,83.55,83.66,136340.0,83.0527,83.2317,83.0527,83.1621,136340.0
2020-09-02 11:15:00,83.6,83.73,83.53,83.65,126320.0,83.1024,83.2317,83.0329,83.1521,126320.0
2020-09-02 11:20:00,83.68,83.87,83.66,83.69,95680.0,83.182,83.3708,83.1621,83.1919,95680.0
2020-09-02 11:25:00,83.64,83.98,83.64,83.78,129160.0,83.1422,83.4802,83.1422,83.2814,129160.0
2020-09-02 11:30:00,83.83,83.97,83.8,83.8,220060.0,83.3311,83.4702,83.3012,83.3012,220060.0
2020-09-02 11:35:00,83.77,83.8,83.43,83.51,184680.0,83.2714,83.3012,82.9334,83.013,184680.0
2020-09-02 11:40:00,83.49,83.65,83.32,83.45,417540.0,82.9931,83.1521,82.8241,82.9533,417540.0
2020-09-02 11:45:00,83.47,83.69,83.41,83.58,239740.0,82.9732,83.1919,82.9136,83.0826,239740.0
2020-09-02 11:50:00,83.58,83.79,83.53,83.78,278880.0,83.0826,83.2913,83.0329,83.2814,278880.0
2020-09-02 11:55:00,83.75,83.99,83.73,83.81,357520.0,83.2515,83.4901,83.2317,83.3112,357520.0
2020-09-02 12:00:00,83.82,84.07,83.81,84.06,92660.0,83.3211,83.5696,83.3112,83.5597,92660.0
2020-09-02 12:05:00,84.06,84.1,83.89,83.89,119140.0,83.5597,83.5995,83.3907,83.3907,119140.0
2020-09-02 12:10:00,83.96,84.08,83.92,84.01,178360.0,83.4603,83.5796,83.4205,83.51,178360.0
2020-09-02 12:15:00,84.09,84.22,84.01,84.05,226600.0,83.5895,83.7187,83.51,83.5498,226600.0
2020-09-02 12:20:00,84.08,84.08,83.96,84.08,81020.0,83.5796,83.5796,83.4603,83.5796,81020.0
2020-09-02 12:25:00,84.07,84.12,84.03,84.1,64740.0,83.5696,83.6193,83.5299,83.5995,64740.0
2020-09-02 12:30:00,84.11,84.25,84.09,84.25,281260.0,83.6094,83.7486,83.5895,83.7486,281260.0
2020-09-02 12:35:00,84.26,84.44,84.25,84.35,148880.0,83.7585,83.9374,83.7486,83.848,148880.0
2020-09-02 12:40:00,84.3,84.31,84.25,84.31,88880.0,83.7983,83.8082,83.7486,83.8082,88880.0
2020-09-02 12:45:00,84.29,84.53,84.29,84.44,234000.0,83.7883,84.0269,83.7883,83.9374,234000.0
2020-09-02 12:50:00,84.47,84.53,84.42,84.42,110220.0,83.9673,84.0269,83.9176,83.9176,110220.0
2020-09-02 12:55:00,84.42,84.47,84.37,84.41,289980.0,83.9176,83.9673,83.8679,83.9076,289980.0
2020-09-02 13:00:00,84.39,84.6,84.39,84.54,378620.0,83.8877,84.0965,83.8877,84.0368,378620.0
2020-09-02 13:05:00,84.58,84.73,84.58,84.61,219600.0,84.0766,84.2257,84.0766,84.1064,219600.0
2020-09-02 13:10:00,84.63,85.02,84.63,84.94,395840.0,84.1263,84.514,84.1263,84.4345,395840.0
2020-09-02 13:15:00,84.95,85.07,84.92,85.06,185520.0,84.4444,84.5637,84.4146,84.5537,185520.0
2020-09-02 13:20:00,85.05,85.2,85.01,85.12,276080.0,84.5438,84.6929,84.504,84.6134,276080.0
2020-09-02 13:25:00,85.13,85.25,85.06,85.19,207840.0,84.6233,84.7426,84.5537,84.683,207840.0
2020-09-02 13:30:00,85.17,85.27,85.09,85.22,264840.0,84.6631,84.7625,84.5836,84.7128,264840.0
2020-09-02 13:35:00,85.17,85.2,84.99,85.13,150200.0,84.6631,84.6929,84.4842,84.6233,150200.0
2020-09-02 13:40:00,85.08,85.09,84.98,85.05,114700.0,84.5736,84.5836,84.4742,84.5438,114700.0
2020-09-02 13:45:00,85.03,85.16,84.96,85.04,171280.0,84.5239,84.6531,84.4543,84.5339,171280.0
2020-09-02 13:50:00,85.04,85.13,84.99,85.0,259680.0,84.5339,84.6233,84.4842,84.4941,259680.0
2020-09-02 13:55:00,85.01,85.16,85.01,85.05,75680.0,84.504,84.6531,84.504,84.5438,75680.0
2020-09-02 14:00:00,85.05,85.06,84.83,85.02,368720.0,84.5438,84.5537,84.3251,84.514,368720.0
2020-09-02 14:05:00,85.05,85.11,84.9,85.02,199800.0,84.5438,84.6034,84.3947,84.514,199800.0
2020-09-02 14:10:00,85.0,85.08,84.92,85.08,496060.0,84.4941,84.5736,84.4146,84.5736,496060.0
2020-09-02 14:15:00,85.06,85.14,84.98,85.03,655780.0,84.5537,84.6333,84.4742,84.5239,655780.0
2020-09-02 14:20:00,85.02,85.22,85.02,85.22,233680.0,84.514,84.7128,84.514,84.7128,233680.0
2020-09-02 14:25:00,85.2,85.2,85.07,85.12,196340.0,84.6929,84.6929,84.5637,84.6134,196340.0
2020-09-02 14:30:00,85.14,85.25,85.11,85.21,360480.0,84.6333,84.7426,84.6034,84.7029,360480.0
2020-09-02 14:35:00,85.23,85.29,85.14,85.27,123500.0,84.7227,84.7824,84.6333,84.7625,123500.0
2020-09-02 14:40:00,85.27,85.36,85.24,85.33,234520.0,84.7625,84.852,84.7327,84.8221,234520.0
2020-09-02 14:45:00,85.36,85.45,85.33,85.45,183560.0,84.852,84.9414,84.8221,84.9414,183560.0
2020-09-02 14:50:00,85.46,85.46,85.21,85.24,218480.0,84.9514,84.9514,84.7029,84.7327,218480.0
2020-09-02 14:55:00,85.25,85.3,85.17,85.23,193700.0,84.7426,84.7923,84.6631,84.7227,193700.0
2020-09-02 15:00:00,85.24,85.45,85.23,85.42,472220.0,84.7327,84.9414,84.7227,84.9116,472220.0
2020-09-02 15:05:00,85.41,85.5,85.31,85.46,311580.0,84.9017,84.9911,84.8023,84.9514,311580.0
2020-09-02 15:10:00,85.43,85.78,85.43,85.78,253460.0,84.9215,85.2695,84.9215,85.2695,253460.0
2020-09-02 15:15:00,85.79,85.96,85.73,85.96,231120.0,85.2794,85.4484,85.2198,85.4484,231120.0
2020-09-02 15:20:00,85.95,86.08,85.9,86.01,373640.0,85.4384,85.5677,85.3887,85.4981,373640.0
2020-09-02 15:25:00,86.04,86.16,85.97,86.13,424200.0,85.5279,85.6472,85.4583,85.6174,424200.0
2020-09-02 15:30:00,86.1,86.28,86.07,86.18,498700.0,85.5876,85.7665,85.5577,85.6671,498700.0
2020-09-02 15:35:00,86.24,86.59,86.24,86.59,528080.0,85.7267,86.0746,85.7267,86.0746,528080.0
2020-09-02 15:40:00,86.59,86.66,86.48,86.55,684800.0,86.0746,86.1442,85.9653,86.0349,684800.0
2020-09-02 15:45:00,86.54,86.56,86.33,86.35,658120.0,86.0249,86.0448,85.8162,85.8361,658120.0
2020-09-02 15:50:00,86.29,86.55,86.08,86.42,1049580.0,85.7764,86.0349,85.5677,85.9057,1049580.0
2020-09-02 15:55:00,86.4,86.51,86.29,86.41,1787940.0,85.8858,85.9951,85.7764,85.8957,1787940.0
2020-09-03 09:30:00,85.49,85.49,85.01,85.06,957400.0,84.9812,84.9812,84.504,84.5537,957400.0
2020-09-03 09:35:00,85.02,85.08,84.55,85.05,403040.0,84.514,84.5736,84.0468,84.5438,403040.0
2020-09-03 09:40:00,85.08,85.08,84.52,84.59,362240.0,84.5736,84.5736,84.017,84.0865,362240.0
2020-09-03 09:45:00,84.63,85.04,84.42,85.04,215800.0,84.1263,84.5339,83.9176,84.5339,215800.0
2020-09-03 09:50:00,84.96,85.02,84.68,84.81,266200.0,84.4543,84.514,84.176,84.3052,266200.0
2020-09-03 09:55:00,84.77,84.87,84.71,84.82,170560.0,84.2655,84.3649,84.2058,84.3152,170560.0
2020-09-03 10:00:00,84.81,85.32,84.8,85.23,265120.0,84.3052,84.8122,84.2953,84.7227,265120.0
2020-09-03 10:05:00,85.19,85.32,84.8,84.88,236500.0,84.683,84.8122,84.2953,84.3748,236500.0
2020-09-03 10:10:00,84.88,84.96,84.69,84.95,186380.0,84.3748,84.4543,84.1859,84.4444,186380.0
2020-09-03 10:15:00,84.87,84.98,84.5,84.58,260580.0,84.3649,84.4742,83.9971,84.0766,260580.0
2020-09-03 10:20:00,84.55,84.6,84.06,84.07,279580.0,84.0468,84.0965,83.5597,83.5696,279580.0
2020-09-03 10:25:00,84.14,84.36,83.95,84.17,265100.0,83.6392,83.8579,83.4504,83.669,265100.0
2020-09-03 10:30:00,84.21,84.34,84.06,84.16,219800.0,83.7088,83.838,83.5597,83.6591,219800.0
2020-09-03 10:35:00,84.13,84.29,83.58,83.76,172060.0,83.6293,83.7883,83.0826,83.2615,172060.0
2020-09-03 10:40:00,83.76,84.05,83.48,83.48,324640.0,83.2615,83.5498,82.9831,82.9831,324640.0
2020-09-03 10:45:00,83.45,83.57,83.08,83.29,329040.0,82.9533,83.0726,82.5855,82.7943,329040.0
2020-09-03 10:50:00,83.31,83.91,83.3,83.85,196800.0,82.8142,83.4106,82.8042,83.3509,196800.0
2020-09-03 10:55:00,83.69,83.9,83.34,83.76,348100.0,83.1919,83.4006,82.844,83.2615,348100.0
2020-09-03 11:00:00,83.75,83.76,83.34,83.45,166740.0,83.2515,83.2615,82.844,82.9533,166740.0
2020-09-03 11:05:00,83.45,83.49,82.96,83.13,263980.0,82.9533,82.9931,82.4662,82.6352,263980.0
2020-09-03 11:10:00,83.28,83.43,83.14,83.25,295340.0,82.7843,82.9334,82.6452,82.7545,295340.0
2020-09-03 11:15:00,83.3,83.3,82.25,82.31,500400.0,82.8042,82.8042,81.7605,81.8201,500400.0
2020-09-03 11:20:00,82.3,82.58,82.3,82.42,368180.0,81.8102,82.0885,81.8102,81.9295,368180.0
2020-09-03 11:25:00,82.47,82.81,82.46,82.61,475640.0,81.9792,82.3171,81.9692,82.1183,475640.0
2020-09-03 11:30:00,82.59,82.6,82.32,82.42,408520.0,82.0984,82.1084,81.8301,81.9295,408520.0
2020-09-03 11:35:00,82.35,82.63,82.2,82.58,259260.0,81.8599,82.1382,81.7108,82.0885,259260.0
2020-09-03 11:40:00,82.67,83.05,82.66,82.83,279620.0,82.178,82.5557,82.168,82.337,279620.0
2020-09-03 11:45:00,82.87,83.19,82.75,82.95,285760.0,82.3768,82.6949,82.2575,82.4563,285760.0
2020-09-03 11:50:00,83.04,83.11,82.97,83.08,117960.0,82.5458,82.6154,82.4762,82.5855,117960.0
2020-09-03 11:55:00,83.02,83.03,82.48,82.5,172140.0,82.5259,82.5358,81.9891,82.009,172140.0
2020-09-03 12:00:00,82.58,82.8,82.34,82.73,237820.0,82.0885,82.3072,81.8499,82.2376,237820.0
2020-09-03 12:05:00,82.71,82.84,82.43,82.67,162280.0,82.2177,82.347,81.9394,82.178,162280.0
2020-09-03 12:10:00,82.61,82.82,82.59,82.72,122420.0,82.1183,82.3271,82.0984,82.2277,122420.0
2020-09-03 12:15:00,82.73,82.81,82.51,82.67,131580.0,82.2376,82.3171,82.0189,82.178,131580.0
2020-09-03 12:20:00,82.67,82.67,82.42,82.43,152900.0,82.178,82.178,81.9295,81.9394,152900.0
2020-09-03 12:25:00,82.44,82.48,82.29,82.35,128560.0,81.9493,81.9891,81.8002,81.8599,128560.0
2020-09-03 12:30:00,82.39,82.5,82.19,82.2,200380.0,81.8996,82.009,81.7008,81.7108,200380.0
2020-09-03 12:35:00,82.2,82.48,82.03,82.37,192740.0,81.7108,81.9891,81.5418,81.8798,192740.0
2020-09-03 12:40:00,82.39,82.46,82.25,82.25,148260.0,81.8996,81.9692,81.7605,81.7605,148260.0
2020-09-03 12:45:00,82.24,82.29,82.03,82.03,101200.0,81.7505,81.8002,81.5418,81.5418,101200.0
2020-09-03 12:50:00,82.11,82.2,81.99,82.14,151060.0,81.6213,81.7108,81.502,81.6511,151060.0
2020-09-03 12:55:00,82.1,82.31,82.07,82.1,122680.0,81.6114,81.8201,81.5815,81.6114,122680.0
2020-09-03 13:00:00,82.12,82.12,81.52,81.58,286140.0,81.6312,81.6312,81.0348,81.0945,286140.0
2020-09-03 13:05:00,81.57,82.03,81.57,82.02,126660.0,81.0845,81.5418,81.0845,81.5318,126660.0
2020-09-03 13:10:00,81.9,82.28,81.9,82.26,182640.0,81.4126,81.7903,81.4126,81.7704,182640.0
2020-09-03 13:15:00,82.24,82.24,81.9,82.02,116420.0,81.7505,81.7505,81.4126,81.5318,116420.0
2020-09-03 13:20:00,82.01,82.18,81.88,82.09,149640.0,81.5219,81.6909,81.3927,81.6014,149640.0
2020-09-03 13:25:00,82.11,82.36,82.07,82.35,99180.0,81.6213,81.8698,81.5815,81.8599,99180.0
2020-09-03 13:30:00,82.32,82.32,81.88,81.96,239040.0,81.8301,81.8301,81.3927,81.4722,239040.0
2020-09-03 13:35:00,81.97,82.1,81.85,81.87,129980.0,81.4821,81.6114,81.3628,81.3827,129980.0
2020-09-03 13:40:00,81.89,82.04,81.7,81.72,147180.0,81.4026,81.5517,81.2137,81.2336,147180.0
2020-09-03 13:45:00,81.74,81.94,81.69,81.88,122580.0,81.2535,81.4523,81.2038,81.3927,122580.0
2020-09-03 13:50:00,81.94,82.13,81.9,82.07,139880.0,81.4523,81.6412,81.4126,81.5815,139880.0
2020-09-03 13:55:00,82.06,82.17,82.01,82.1,141280.0,81.5716,81.6809,81.5219,81.6114,141280.0
2020-09-03 14:00:00,82.05,82.11,81.87,81.96,177160.0,81.5617,81.6213,81.3827,81.4722,177160.0
2020-09-03 14:05:00,81.92,82.08,81.76,82.02,173220.0,81.4324,81.5915,81.2734,81.5318,173220.0
2020-09-03 14:10:00,82.05,82.2,81.91,81.96,138380.0,81.5617,81.7108,81.4225,81.4722,138380.0
2020-09-03 14:15:00,82.01,82.01,81.67,81.72,214700.0,81.5219,81.5219,81.1839,81.2336,214700.0
2020-09-03 14:20:00,81.63,81.81,81.63,81.71,134700.0,81.1442,81.3231,81.1442,81.2237,134700.0
2020-09-03 14:25:00,81.66,81.97,81.56,81.89,227320.0,81.174,81.4821,81.0746,81.4026,227320.0
2020-09-03 14:30:00,81.91,82.3,81.9,82.14,214300.0,81.4225,81.8102,81.4126,81.6511,214300.0
2020-09-03 14:35:00,82.09,82.37,82.05,82.17,107200.0,81.6014,81.8798,81.5617,81.6809,107200.0
2020-09-03 14:40:00,82.17,82.23,81.88,81.99,113340.0,81.6809,81.7406,81.3927,81.502,113340.0
2020-09-03 14:45:00,81.95,82.09,81.82,81.88,121760.0,81.4623,81.6014,81.333,81.3927,121760.0
2020-09-03 14:50:00,81.85,81.98,81.75,81.83,145960.0,81.3628,81.4921,81.2634,81.343,145960.0
2020-09-03 14:55:00,81.76,81.76,81.55,81.56,155580.0,81.2734,81.2734,81.0646,81.0746,155580.0
2020-09-03 15:00:00,81.58,81.61,81.1,81.27,268080.0,81.0945,81.1243,80.6173,80.7863,268080.0
2020-09-03 15:05:00,81.21,81.38,81.02,81.3,158120.0,80.7267,80.8956,80.5378,80.8161,158120.0
2020-09-03 15:10:00,81.31,81.5,81.19,81.5,198080.0,80.8261,81.0149,80.7068,81.0149,198080.0
2020-09-03 15:15:00,81.55,81.67,81.4,81.48,261220.0,81.0646,81.1839,80.9155,80.9951,261220.0
2020-09-03 15:20:00,81.46,81.46,80.77,81.01,564660.0,80.9752,80.9752,80.2893,80.5278,564660.0
2020-09-03 15:25:00,80.94,81.2,80.75,80.93,872580.0,80.4583,80.7167,80.2694,80.4483,872580.0
2020-09-03 15:30:00,80.9,81.21,80.84,80.9,656740.0,80.4185,80.7267,80.3589,80.4185,656740.0
2020-09-03 15:35:00,80.94,81.45,80.94,81.31,574900.0,80.4583,80.9652,80.4583,80.8261,574900.0
2020-09-03 15:40:00,81.3,81.52,81.16,81.4,925840.0,80.8161,81.0348,80.677,80.9155,925840.0
2020-09-03 15:45:00,81.41,81.49,81.18,81.23,741740.0,80.9255,81.005,80.6968,80.7465,741740.0
2020-09-03 15:50:00,81.2,81.84,81.13,81.66,1420640.0,80.7167,81.3529,80.6471,81.174,1420640.0
2020-09-03 15:55:00,81.67,82.34,81.64,82.11,2426760.0,81.1839,81.8499,81.1541,81.6213,2426760.0
2020-09-04 09:30:00,81.14,82.26,80.9,81.96,1259160.0,80.6571,81.7704,80.4185,81.4722,1259160.0
2020-09-04 09:35:00,81.98,82.0,81.4,81.48,503140.0,81.4921,81.512,80.9155,80.9951,503140.0
2020-09-04 09:40:00,81.44,81.72,81.19,81.22,561800.0,80.9553,81.2336,80.7068,80.7366,561800.0
2020-09-04 09:45:00,81.27,81.28,80.35,80.61,397600.0,80.7863,80.7962,79.8718,80.1302,397600.0
2020-09-04 09:50:00,80.62,80.83,80.14,80.37,338160.0,80.1402,80.3489,79.663,79.8917,338160.0
2020-09-04 09:55:00,80.31,80.39,79.9,80.07,619380.0,79.832,79.9115,79.4245,79.5934,619380.0
2020-09-04 10:00:00,80.05,80.49,79.9,80.38,438180.0,79.5736,80.0109,79.4245,79.9016,438180.0
2020-09-04 10:05:00,80.31,80.42,80.06,80.2,414580.0,79.832,79.9414,79.5835,79.7227,414580.0
2020-09-04 10:10:00,80.11,80.26,79.51,79.69,352600.0,79.6332,79.7823,79.0368,79.2157,352600.0
2020-09-04 10:15:00,79.63,79.91,79.21,79.35,352520.0,79.1561,79.4344,78.7386,78.8777,352520.0
2020-09-04 10:20:00,79.44,79.84,79.39,79.55,360860.0,78.9672,79.3648,78.9175,79.0765,360860.0
2020-09-04 10:25:00,79.57,79.8,79.13,79.2,189620.0,79.0964,79.3251,78.659,78.7286,189620.0
2020-09-04 10:30:00,79.17,79.36,78.69,78.72,640200.0,78.6988,78.8877,78.2217,78.2515,640200.0
2020-09-04 10:35:00,78.71,78.86,78.25,78.59,555220.0,78.2415,78.3906,77.7843,78.1223,555220.0
2020-09-04 10:40:00,78.59,78.68,77.38,77.51,571040.0,78.1223,78.2117,76.9195,77.0487,571040.0
2020-09-04 10:45:00,77.62,78.29,77.61,78.23,479520.0,77.158,77.824,77.1481,77.7644,479520.0
2020-09-04 10:50:00,78.25,78.3,77.94,78.24,338400.0,77.7843,77.834,77.4761,77.7743,338400.0
2020-09-04 10:55:00,78.21,78.97,78.14,78.88,365440.0,77.7445,78.5,77.6749,78.4105,365440.0
2020-09-04 11:00:00,78.75,78.86,78.19,78.4,331060.0,78.2813,78.3906,77.7246,77.9334,331060.0
2020-09-04 11:05:00,78.39,78.48,78.01,78.06,266860.0,77.9234,78.0129,77.5457,77.5954,266860.0
2020-09-04 11:10:00,78.1,78.5,77.99,78.49,203560.0,77.6352,78.0328,77.5258,78.0228,203560.0
2020-09-04 11:15:00,78.42,78.54,78.13,78.43,326540.0,77.9533,78.0725,77.665,77.9632,326540.0
2020-09-04 11:20:00,78.39,78.41,78.0,78.0,240560.0,77.9234,77.9433,77.5358,77.5358,240560.0
2020-09-04 11:25:00,78.04,78.14,77.68,78.14,361680.0,77.5755,77.6749,77.2177,77.6749,361680.0
2020-09-04 11:30:00,78.11,78.65,78.06,78.65,172980.0,77.6451,78.1819,77.5954,78.1819,172980.0
2020-09-04 11:35:00,78.47,78.75,78.37,78.68,363740.0,78.003,78.2813,77.9036,78.2117,363740.0
2020-09-04 11:40:00,78.71,78.75,78.31,78.41,155660.0,78.2415,78.2813,77.8439,77.9433,155660.0
2020-09-04 11:45:00,78.39,78.72,78.35,78.6,135600.0,77.9234,78.2515,77.8837,78.1322,135600.0
2020-09-04 11:50:00,78.65,79.15,78.46,79.14,168900.0,78.1819,78.6789,77.993,78.669,168900.0
2020-09-04 11:55:00,79.14,79.32,78.86,79.19,214440.0,78.669,78.8479,78.3906,78.7187,214440.0
2020-09-04 12:00:00,79.11,79.23,78.91,79.14,166840.0,78.6392,78.7584,78.4403,78.669,166840.0
2020-09-04 12:05:00,79.18,79.18,78.85,78.95,227360.0,78.7087,78.7087,78.3807,78.4801,227360.0
2020-09-04 12:10:00,78.98,79.21,78.73,78.9,243600.0,78.5099,78.7386,78.2614,78.4304,243600.0
2020-09-04 12:15:00,78.8,78.94,78.35,78.52,259980.0,78.331,78.4702,77.8837,78.0527,259980.0
2020-09-04 12:20:00,78.54,78.62,78.3,78.6,302140.0,78.0725,78.1521,77.834,78.1322,302140.0
2020-09-04 12:25:00,78.6,78.99,78.58,78.94,211180.0,78.1322,78.5199,78.1123,78.4702,211180.0
2020-09-04 12:30:00,78.95,79.14,78.8,79.14,146580.0,78.4801,78.669,78.331,78.669,146580.0
2020-09-04 12:35:00,79.08,79.46,79.06,79.19,203100.0,78.6093,78.9871,78.5895,78.7187,203100.0
2020-09-04 12:40:00,79.24,79.38,79.01,79.05,186360.0,78.7684,78.9076,78.5398,78.5795,186360.0
2020-09-04 12:45:00,79.09,79.17,78.72,78.74,98660.0,78.6193,78.6988,78.2515,78.2714,98660.0
2020-09-04 12:50:00,78.79,78.98,78.72,78.85,167740.0,78.3211,78.5099,78.2515,78.3807,167740.0
2020-09-04 12:55:00,78.76,79.07,78.76,78.99,111000.0,78.2912,78.5994,78.2912,78.5199,111000.0
2020-09-04 13:00:00,78.86,78.86,78.38,78.38,129060.0,78.3906,78.3906,77.9135,77.9135,129060.0
2020-09-04 13:05:00,78.42,78.55,78.35,78.55,212380.0,77.9533,78.0825,77.8837,78.0825,212380.0
2020-09-04 13:10:00,78.55,78.56,78.26,78.5,223440.0,78.0825,78.0924,77.7942,78.0328,223440.0
2020-09-04 13:15:00,78.39,78.45,78.04,78.05,146400.0,77.9234,77.9831,77.5755,77.5855,146400.0
2020-09-04 13:20:00,78.13,78.4,78.13,78.27,127300.0,77.665,77.9334,77.665,77.8042,127300.0
2020-09-04 13:25:00,78.27,78.47,78.19,78.25,80360.0,77.8042,78.003,77.7246,77.7843,80360.0
2020-09-04 13:30:00,78.2,78.28,78.08,78.23,151580.0,77.7346,77.8141,77.6153,77.7644,151580.0
2020-09-04 13:35:00,78.24,78.67,78.19,78.67,108320.0,77.7743,78.2018,77.7246,78.2018,108320.0
2020-09-04 13:40:00,78.66,78.66,78.47,78.56,89200.0,78.1918,78.1918,78.003,78.0924,89200.0
2020-09-04 13:45:00,78.55,78.87,78.51,78.69,81500.0,78.0825,78.4006,78.0427,78.2217,81500.0
2020-09-04 13:50:00,78.62,78.72,78.42,78.72,117180.0,78.1521,78.2515,77.9533,78.2515,117180.0
2020-09-04 13:55:00,78.72,78.85,78.61,78.78,86060.0,78.2515,78.3807,78.1421,78.3111,86060.0
2020-09-04 14:00:00,78.69,78.8,78.57,78.63,154500.0,78.2217,78.331,78.1024,78.162,154500.0
2020-09-04 14:05:00,78.58,78.75,78.5,78.68,111940.0,78.1123,78.2813,78.0328,78.2117,111940.0
2020-09-04 14:10:00,78.62,78.68,78.46,78.57,118960.0,78.1521,78.2117,77.993,78.1024,118960.0
2020-09-04 14:15:00,78.64,78.84,78.57,78.75,145580.0,78.172,78.3708,78.1024,78.2813,145580.0
2020-09-04 14:20:00,78.78,78.93,78.7,78.83,158380.0,78.3111,78.4602,78.2316,78.3608,158380.0
2020-09-04 14:25:00,78.79,79.07,78.75,79.03,195540.0,78.3211,78.5994,78.2813,78.5596,195540.0
2020-09-04 14:30:00,78.99,79.05,78.83,78.92,172340.0,78.5199,78.5795,78.3608,78.4503,172340.0
2020-09-04 14:35:00,78.99,79.41,78.96,79.41,260540.0,78.5199,78.9374,78.4901,78.9374,260540.0
2020-09-04 14:40:00,79.36,79.66,79.33,79.58,197440.0,78.8877,79.1859,78.8578,79.1064,197440.0
2020-09-04 14:45:00,79.55,80.05,79.55,79.74,279340.0,79.0765,79.5736,79.0765,79.2654,279340.0
2020-09-04 14:50:00,79.78,79.82,79.62,79.74,242300.0,79.3052,79.3449,79.1461,79.2654,242300.0
2020-09-04 14:55:00,79.8,80.05,79.69,79.94,310200.0,79.3251,79.5736,79.2157,79.4642,310200.0
2020-09-04 15:00:00,79.96,79.98,79.72,79.84,214460.0,79.4841,79.504,79.2455,79.3648,214460.0
2020-09-04 15:05:00,79.81,79.9,79.69,79.87,192200.0,79.335,79.4245,79.2157,79.3946,192200.0
2020-09-04 15:10:00,79.87,79.89,79.59,79.66,189540.0,79.3946,79.4145,79.1163,79.1859,189540.0
2020-09-04 15:15:00,79.67,80.01,79.65,79.96,171260.0,79.1958,79.5338,79.1759,79.4841,171260.0
2020-09-04 15:20:00,79.93,80.26,79.93,80.26,197600.0,79.4543,79.7823,79.4543,79.7823,197600.0
2020-09-04 15:25:00,80.27,80.28,80.0,80.06,263500.0,79.7923,79.8022,79.5239,79.5835,263500.0
2020-09-04 15:30:00,80.04,80.04,79.82,79.91,168920.0,79.5636,79.5636,79.3449,79.4344,168920.0
2020-09-04 15:35:00,80.02,80.02,79.59,79.7,306420.0,79.5437,79.5437,79.1163,79.2256,306420.0
2020-09-04 15:40:00,79.79,79.91,79.6,79.75,312000.0,79.3151,79.4344,79.1262,79.2753,312000.0
2020-09-04 15:45:00,79.74,80.12,79.56,79.56,293200.0,79.2654,79.6431,79.0865,79.0865,293200.0
2020-09-04 15:50:00,79.5,79.77,79.43,79.72,402300.0,79.0268,79.2952,78.9573,79.2455,402300.0
2020-09-04 15:55:00,79.68,79.72,79.5,79.5,464320.0,79.2058,79.2455,79.0268,79.0268,464320.0
2020-09-08 09:30:00,76.68,77.55,76.4,77.16,1644220.0,76.2236,77.0884,75.9453,76.7008,1644220.0
2020-09-08 09:35:00,77.21,77.45,76.86,77.45,639800.0,76.7505,76.989,76.4025,76.989,639800.0
2020-09-08 09:40:00,77.36,77.47,76.54,76.86,524800.0,76.8996,77.0089,76.0845,76.4025,524800.0
2020-09-08 09:45:00,76.82,77.35,76.78,77.1,356380.0,76.3628,76.8896,76.323,76.6411,356380.0
2020-09-08 09:50:00,77.11,77.52,77.05,77.46,292140.0,76.6511,77.0586,76.5914,76.999,292140.0
2020-09-08 09:55:00,77.52,78.0,77.48,77.78,298120.0,77.0586,77.5358,77.0189,77.3171,298120.0
2020-09-08 10:00:00,77.92,77.92,77.6,77.65,270500.0,77.4562,77.4562,77.1381,77.1878,270500.0
2020-09-08 10:05:00,77.68,77.97,77.58,77.95,283200.0,77.2177,77.5059,77.1183,77.4861,283200.0
2020-09-08 10:10:00,77.95,78.11,77.81,77.93,189600.0,77.4861,77.6451,77.3469,77.4662,189600.0
2020-09-08 10:15:00,77.93,78.01,77.78,77.92,463980.0,77.4662,77.5457,77.3171,77.4562,463980.0
2020-09-08 10:20:00,77.99,78.05,77.66,77.88,244160.0,77.5258,77.5855,77.1978,77.4165,244160.0
2020-09-08 10:25:00,78.01,78.19,77.96,78.04,219280.0,77.5457,77.7246,77.496,77.5755,219280.0
2020-09-08 10:30:00,77.96,78.14,77.49,77.77,338260.0,77.496,77.6749,77.0288,77.3071,338260.0
2020-09-08 10:35:00,77.75,77.82,77.41,77.73,359400.0,77.2873,77.3568,76.9493,77.2674,359400.0
2020-09-08 10:40:00,77.67,77.67,77.17,77.56,272780.0,77.2077,77.2077,76.7107,77.0984,272780.0
2020-09-08 10:45:00,77.58,77.78,77.4,77.44,205620.0,77.1183,77.3171,76.9393,76.9791,205620.0
2020-09-08 10:50:00,77.4,77.82,77.39,77.61,213820.0,76.9393,77.3568,76.9294,77.1481,213820.0
2020-09-08 10:55:00,77.63,77.81,77.5,77.66,220780.0,77.168,77.3469,77.0387,77.1978,220780.0
2020-09-08 11:00:00,77.56,77.75,77.4,77.49,195060.0,77.0984,77.2873,76.9393,77.0288,195060.0
2020-09-08 11:05:00,77.52,77.7,77.41,77.7,216840.0,77.0586,77.2375,76.9493,77.2375,216840.0
2020-09-08 11:10:00,77.8,78.0,77.77,77.8,172740.0,77.337,77.5358,77.3071,77.337,172740.0
2020-09-08 11:15:00,77.78,77.96,77.68,77.9,242120.0,77.3171,77.496,77.2177,77.4364,242120.0
2020-09-08 11:20:00,77.92,77.92,77.55,77.63,127860.0,77.4562,77.4562,77.0884,77.168,127860.0
2020-09-08 11:25:00,77.69,77.7,77.5,77.68,167240.0,77.2276,77.2375,77.0387,77.2177,167240.0
2020-09-08 11:30:00,77.63,77.75,77.22,77.25,171540.0,77.168,77.2873,76.7604,76.7902,171540.0
2020-09-08 11:35:00,77.24,77.39,77.15,77.23,187160.0,76.7803,76.9294,76.6908,76.7703,187160.0
2020-09-08 11:40:00,77.24,77.33,77.05,77.29,169900.0,76.7803,76.8698,76.5914,76.83,169900.0
2020-09-08 11:45:00,77.29,77.45,77.18,77.3,131160.0,76.83,76.989,76.7206,76.8399,131160.0
2020-09-08 11:50:00,77.35,77.37,77.02,77.09,204020.0,76.8896,76.9095,76.5616,76.6312,204020.0
2020-09-08 11:55:00,77.0,77.26,76.96,77.24,264340.0,76.5417,76.8002,76.502,76.7803,264340.0
2020-09-08 12:00:00,77.18,77.4,77.12,77.33,174300.0,76.7206,76.9393,76.661,76.8698,174300.0
2020-09-08 12:05:00,77.31,77.45,77.26,77.3,174280.0,76.8499,76.989,76.8002,76.8399,174280.0
2020-09-08 12:10:00,77.34,77.39,77.09,77.1,212980.0,76.8797,76.9294,76.6312,76.6411,212980.0
2020-09-08 12:15:00,77.1,77.29,76.97,77.06,158220.0,76.6411,76.83,76.5119,76.6014,158220.0
2020-09-08 12:20:00,77.16,77.35,77.1,77.35,234820.0,76.7008,76.8896,76.6411,76.8896,234820.0
2020-09-08 12:25:00,77.34,77.42,77.09,77.11,181500.0,76.8797,76.9592,76.6312,76.6511,181500.0
2020-09-08 12:30:00,77.12,77.28,77.03,77.16,162260.0,76.661,76.82,76.5715,76.7008,162260.0
2020-09-08 12:35:00,77.19,77.36,77.16,77.25,205340.0,76.7306,76.8996,76.7008,76.7902,205340.0
2020-09-08 12:40:00,77.25,77.34,77.09,77.2,222880.0,76.7902,76.8797,76.6312,76.7405,222880.0
2020-09-08 12:45:00,77.2,77.49,77.2,77.4,198360.0,76.7405,77.0288,76.7405,76.9393,198360.0
2020-09-08 12:50:00,77.42,77.64,77.31,77.62,242720.0,76.9592,77.1779,76.8499,77.158,242720.0
2020-09-08 12:55:00,77.59,77.63,77.53,77.58,197120.0,77.1282,77.168,77.0686,77.1183,197120.0
2020-09-08 13:00:00,77.58,77.58,77.37,77.42,138880.0,77.1183,77.1183,76.9095,76.9592,138880.0
2020-09-08 13:05:00,77.36,77.4,77.07,77.07,305640.0,76.8996,76.9393,76.6113,76.6113,305640.0
2020-09-08 13:10:00,77.06,77.39,77.04,77.39,138700.0,76.6014,76.9294,76.5815,76.9294,138700.0
2020-09-08 13:15:00,77.35,77.5,77.33,77.46,142800.0,76.8896,77.0387,76.8698,76.999,142800.0
2020-09-08 13:20:00,77.4,77.46,77.34,77.45,137040.0,76.9393,76.999,76.8797,76.989,137040.0
2020-09-08 13:25:00,77.44,77.48,77.22,77.26,165020.0,76.9791,77.0189,76.7604,76.8002,165020.0
2020-09-08 13:30:00,77.26,77.36,77.2,77.27,196980.0,76.8002,76.8996,76.7405,76.8101,196980.0
2020-09-08 13:35:00,77.23,77.44,77.23,77.4,102580.0,76.7703,76.9791,76.7703,76.9393,102580.0
2020-09-08 13:40:00,77.4,77.49,77.38,77.44,178200.0,76.9393,77.0288,76.9195,76.9791,178200.0
2020-09-08 13:45:00,77.45,77.6,77.42,77.46,280500.0,76.989,77.1381,76.9592,76.999,280500.0
2020-09-08 13:50:00,77.42,77.56,77.36,77.53,126380.0,76.9592,77.0984,76.8996,77.0686,126380.0
2020-09-08 13:55:00,77.51,77.52,77.37,77.47,154000.0,77.0487,77.0586,76.9095,77.0089,154000.0
2020-09-08 14:00:00,77.5,77.57,77.19,77.2,154640.0,77.0387,77.1083,76.7306,76.7405,154640.0
2020-09-08 14:05:00,77.23,77.42,77.21,77.39,195800.0,76.7703,76.9592,76.7505,76.9294,195800.0
2020-09-08 14:10:00,77.41,77.51,77.21,77.21,169540.0,76.9493,77.0487,76.7505,76.7505,169540.0
2020-09-08 14:15:00,77.27,77.28,77.04,77.21,215500.0,76.8101,76.82,76.5815,76.7505,215500.0
2020-09-08 14:20:00,77.2,77.27,76.88,76.88,360040.0,76.7405,76.8101,76.4224,76.4224,360040.0
2020-09-08 14:25:00,76.93,77.1,76.9,76.9,117840.0,76.4721,76.6411,76.4423,76.4423,117840.0
2020-09-08 14:30:00,76.94,77.06,76.85,77.06,186740.0,76.4821,76.6014,76.3926,76.6014,186740.0
2020-09-08 14:35:00,77.07,77.07,76.74,76.77,289600.0,76.6113,76.6113,76.2833,76.3131,289600.0
2020-09-08 14:40:00,76.85,76.85,76.52,76.52,206060.0,76.3926,76.3926,76.0646,76.0646,206060.0
2020-09-08 14:45:00,76.55,76.81,76.55,76.67,216020.0,76.0944,76.3528,76.0944,76.2137,216020.0
2020-09-08 14:50:00,76.65,76.69,76.42,76.53,308580.0,76.1938,76.2336,75.9652,76.0745,308580.0
2020-09-08 14:55:00,76.49,76.94,76.45,76.77,224840.0,76.0348,76.4821,75.995,76.3131,224840.0
2020-09-08 15:00:00,76.75,76.82,76.56,76.56,180820.0,76.2932,76.3628,76.1043,76.1043,180820.0
2020-09-08 15:05:00,76.58,76.75,76.58,76.73,268720.0,76.1242,76.2932,76.1242,76.2733,268720.0
2020-09-08 15:10:00,76.72,76.89,76.72,76.8,264220.0,76.2634,76.4324,76.2634,76.3429,264220.0
2020-09-08 15:15:00,76.79,76.9,76.65,76.73,264960.0,76.333,76.4423,76.1938,76.2733,264960.0
2020-09-08 15:20:00,76.74,76.93,76.74,76.77,278280.0,76.2833,76.4721,76.2833,76.3131,278280.0
2020-09-08 15:25:00,76.81,77.07,76.77,77.05,240300.0,76.3528,76.6113,76.3131,76.5914,240300.0
2020-09-08 15:30:00,77.05,77.15,76.9,76.92,281700.0,76.5914,76.6908,76.4423,76.4622,281700.0
2020-09-08 15:35:00,76.91,77.2,76.89,77.03,351720.0,76.4523,76.7405,76.4324,76.5715,351720.0
2020-09-08 15:40:00,77.04,77.1,76.9,76.9,365220.0,76.5815,76.6411,76.4423,76.4423,365220.0
2020-09-08 15:45:00,76.9,76.95,76.67,76.92,666180.0,76.4423,76.492,76.2137,76.4622,666180.0
2020-09-08 15:50:00,76.91,76.96,76.68,76.71,845240.0,76.4523,76.502,76.2236,76.2534,845240.0
2020-09-08 15:55:00,76.7,76.72,76.46,76.62,1474260.0,76.2435,76.2634,76.0049,76.164,1474260.0
2020-09-09 09:30:00,77.97,78.1,77.49,77.66,845460.0,77.5059,77.6352,77.0288,77.1978,845460.0
2020-09-09 09:35:00,77.6,77.71,76.92,77.04,468860.0,77.1381,77.2475,76.4622,76.5815,468860.0
2020-09-09 09:40:00,77.0,77.44,76.85,77.43,243020.0,76.5417,76.9791,76.3926,76.9692,243020.0
2020-09-09 09:45:00,77.46,77.61,77.02,77.04,344140.0,76.999,77.1481,76.5616,76.5815,344140.0
2020-09-09 09:50:00,77.04,77.1,76.8,76.95,273320.0,76.5815,76.6411,76.3429,76.492,273320.0
2020-09-09 09:55:00,76.94,77.2,76.94,77.18,375340.0,76.4821,76.7405,76.4821,76.7206,375340.0
2020-09-09 10:00:00,77.21,77.36,77.17,77.27,223920.0,76.7505,76.8996,76.7107,76.8101,223920.0
2020-09-09 10:05:00,77.25,77.3,77.07,77.19,163160.0,76.7902,76.8399,76.6113,76.7306,163160.0
2020-09-09 10:10:00,77.16,77.31,77.06,77.14,255000.0,76.7008,76.8499,76.6014,76.6809,255000.0
2020-09-09 10:15:00,77.14,77.34,77.05,77.1,286260.0,76.6809,76.8797,76.5914,76.6411,286260.0
2020-09-09 10:20:00,77.06,77.32,77.04,77.3,216020.0,76.6014,76.8598,76.5815,76.8399,216020.0
2020-09-09 10:25:00,77.35,77.83,77.34,77.65,209520.0,76.8896,77.3668,76.8797,77.1878,209520.0
2020-09-09 10:30:00,77.69,77.7,77.49,77.55,180880.0,77.2276,77.2375,77.0288,77.0884,180880.0
2020-09-09 10:35:00,77.56,77.65,77.48,77.54,224220.0,77.0984,77.1878,77.0189,77.0785,224220.0
2020-09-09 10:40:00,77.52,77.66,77.47,77.55,185120.0,77.0586,77.1978,77.0089,77.0884,185120.0
2020-09-09 10:45:00,77.55,77.74,77.49,77.71,189240.0,77.0884,77.2773,77.0288,77.2475,189240.0
2020-09-09 10:50:00,77.73,78.01,77.73,77.85,305580.0,77.2674,77.5457,77.2674,77.3867,305580.0
2020-09-09 10:55:00,77.85,77.98,77.85,77.86,240600.0,77.3867,77.5159,77.3867,77.3966,240600.0
2020-09-09 11:00:00,77.87,78.1,77.86,78.09,193820.0,77.4065,77.6352,77.3966,77.6252,193820.0
2020-09-09 11:05:00,78.04,78.04,77.56,77.56,171980.0,77.5755,77.5755,77.0984,77.0984,171980.0
2020-09-09 11:10:00,77.62,77.79,77.59,77.77,302000.0,77.158,77.327,77.1282,77.3071,302000.0
2020-09-09 11:15:00,77.75,77.82,77.55,77.77,178760.0,77.2873,77.3568,77.0884,77.3071,178760.0
2020-09-09 11:20:00,77.75,77.92,77.68,77.92,267800.0,77.2873,77.4562,77.2177,77.4562,267800.0
2020-09-09 11:25:00,77.93,78.04,77.8,77.91,217780.0,77.4662,77.5755,77.337,77.4463,217780.0
2020-09-09 11:30:00,77.91,78.02,77.89,77.91,122880.0,77.4463,77.5556,77.4264,77.4463,122880.0
2020-09-09 11:35:00,77.92,78.07,77.92,77.99,74260.0,77.4562,77.6053,77.4562,77.5258,74260.0
2020-09-09 11:40:00,78.03,78.09,77.85,77.94,126260.0,77.5656,77.6252,77.3867,77.4761,126260.0
2020-09-09 11:45:00,77.91,78.15,77.84,78.1,176380.0,77.4463,77.6849,77.3767,77.6352,176380.0
2020-09-09 11:50:00,78.09,78.11,77.98,78.0,135960.0,77.6252,77.6451,77.5159,77.5358,135960.0
2020-09-09 11:55:00,78.0,78.07,77.96,78.07,80120.0,77.5358,77.6053,77.496,77.6053,80120.0
2020-09-09 12:00:00,78.14,78.14,78.01,78.12,101280.0,77.6749,77.6749,77.5457,77.655,101280.0
2020-09-09 12:05:00,78.09,78.18,78.05,78.07,125720.0,77.6252,77.7147,77.5855,77.6053,125720.0
2020-09-09 12:10:00,78.08,78.2,78.07,78.07,78380.0,77.6153,77.7346,77.6053,77.6053,78380.0
2020-09-09 12:15:00,78.14,78.22,78.08,78.17,157800.0,77.6749,77.7545,77.6153,77.7048,157800.0
2020-09-09 12:20:00,78.19,78.19,78.03,78.08,58000.0,77.7246,77.7246,77.5656,77.6153,58000.0
2020-09-09 12:25:00,78.08,78.17,77.97,78.04,118580.0,77.6153,77.7048,77.5059,77.5755,118580.0
2020-09-09 12:30:00,78.1,78.11,77.97,77.97,157280.0,77.6352,77.6451,77.5059,77.5059,157280.0
2020-09-09 12:35:00,78.01,78.08,77.97,78.01,117020.0,77.5457,77.6153,77.5059,77.5457,117020.0
2020-09-09 12:40:00,78.04,78.1,78.03,78.1,85540.0,77.5755,77.6352,77.5656,77.6352,85540.0
2020-09-09 12:45:00,78.12,78.14,78.04,78.06,85280.0,77.655,77.6749,77.5755,77.5954,85280.0
2020-09-09 12:50:00,78.09,78.12,78.04,78.04,78020.0,77.6252,77.655,77.5755,77.5755,78020.0
2020-09-09 12:55:00,78.06,78.13,77.95,78.04,177380.0,77.5954,77.665,77.4861,77.5755,177380.0
2020-09-09 13:00:00,78.08,78.18,78.06,78.17,80100.0,77.6153,77.7147,77.5954,77.7048,80100.0
2020-09-09 13:05:00,78.15,78.36,78.1,78.29,112500.0,77.6849,77.8936,77.6352,77.824,112500.0
2020-09-09 13:10:00,78.29,78.3,78.22,78.22,125500.0,77.824,77.834,77.7545,77.7545,125500.0
2020-09-09 13:15:00,78.21,78.21,77.96,77.98,116720.0,77.7445,77.7445,77.496,77.5159,116720.0
2020-09-09 13:20:00,78.0,78.17,77.99,78.06,172200.0,77.5358,77.7048,77.5258,77.5954,172200.0
2020-09-09 13:25:00,78.1,78.19,78.06,78.12,117100.0,77.6352,77.7246,77.5954,77.655,117100.0
2020-09-09 13:30:00,78.14,78.16,77.95,78.04,205660.0,77.6749,77.6948,77.4861,77.5755,205660.0
2020-09-09 13:35:00,78.14,78.17,78.02,78.06,116940.0,77.6749,77.7048,77.5556,77.5954,116940.0
2020-09-09 13:40:00,78.05,78.06,77.83,77.89,115220.0,77.5855,77.5954,77.3668,77.4264,115220.0
2020-09-09 13:45:00,77.88,77.98,77.84,77.98,93360.0,77.4165,77.5159,77.3767,77.5159,93360.0
2020-09-09 13:50:00,77.98,78.09,77.93,78.09,98720.0,77.5159,77.6252,77.4662,77.6252,98720.0
2020-09-09 13:55:00,78.1,78.1,77.85,77.86,122300.0,77.6352,77.6352,77.3867,77.3966,122300.0
2020-09-09 14:00:00,77.96,77.96,77.78,77.81,130000.0,77.496,77.496,77.3171,77.3469,130000.0
2020-09-09 14:05:00,77.84,77.94,77.78,77.86,309380.0,77.3767,77.4761,77.3171,77.3966,309380.0
2020-09-09 14:10:00,77.86,77.94,77.8,77.82,147880.0,77.3966,77.4761,77.337,77.3568,147880.0
2020-09-09 14:15:00,77.85,78.11,77.84,78.08,120660.0,77.3867,77.6451,77.3767,77.6153,120660.0
2020-09-09 14:20:00,78.03,78.04,77.95,77.96,90000.0,77.5656,77.5755,77.4861,77.496,90000.0
2020-09-09 14:25:00,78.0,78.08,77.87,77.94,97160.0,77.5358,77.6153,77.4065,77.4761,97160.0
2020-09-09 14:30:00,77.98,78.09,77.95,78.05,97080.0,77.5159,77.6252,77.4861,77.5855,97080.0
2020-09-09 14:35:00,78.1,78.2,78.08,78.16,82360.0,77.6352,77.7346,77.6153,77.6948,82360.0
2020-09-09 14:40:00,78.11,78.14,78.07,78.08,101860.0,77.6451,77.6749,77.6053,77.6153,101860.0
2020-09-09 14:45:00,78.06,78.13,78.02,78.05,124720.0,77.5954,77.665,77.5556,77.5855,124720.0
2020-09-09 14:50:00,78.06,78.25,77.97,78.16,100580.0,77.5954,77.7843,77.5059,77.6948,100580.0
2020-09-09 14:55:00,78.18,78.21,78.03,78.06,148220.0,77.7147,77.7445,77.5656,77.5954,148220.0
2020-09-09 15:00:00,78.07,78.19,78.07,78.14,108600.0,77.6053,77.7246,77.6053,77.6749,108600.0
2020-09-09 15:05:00,78.14,78.25,78.13,78.25,119060.0,77.6749,77.7843,77.665,77.7843,119060.0
2020-09-09 15:10:00,78.21,78.22,78.15,78.15,152000.0,77.7445,77.7545,77.6849,77.6849,152000.0
2020-09-09 15:15:00,78.17,78.29,78.14,78.22,170760.0,77.7048,77.824,77.6749,77.7545,170760.0
2020-09-09 15:20:00,78.24,78.42,78.19,78.38,124000.0,77.7743,77.9533,77.7246,77.9135,124000.0
2020-09-09 15:25:00,78.34,78.39,78.26,78.36,116000.0,77.8737,77.9234,77.7942,77.8936,116000.0
2020-09-09 15:30:00,78.34,78.45,78.28,78.43,213380.0,77.8737,77.9831,77.8141,77.9632,213380.0
2020-09-09 15:35:00,78.4,78.4,78.11,78.11,174020.0,77.9334,77.9334,77.6451,77.6451,174020.0
2020-09-09 15:40:00,78.12,78.16,78.0,78.07,233020.0,77.655,77.6948,77.5358,77.6053,233020.0
2020-09-09 15:45:00,78.06,78.1,77.9,78.0,221360.0,77.5954,77.6352,77.4364,77.5358,221360.0
2020-09-09 15:50:00,77.89,78.32,77.85,78.28,357180.0,77.4264,77.8539,77.3867,77.8141,357180.0
2020-09-09 15:55:00,78.27,78.27,77.68,77.77,531800.0,77.8042,77.8042,77.2177,77.3071,531800.0
2020-09-10 09:30:00,78.06,78.5,77.84,78.5,951440.0,77.5954,78.0328,77.3767,78.0328,951440.0
2020-09-10 09:35:00,78.49,78.52,78.25,78.25,324840.0,78.0228,78.0527,77.7843,77.7843,324840.0
2020-09-10 09:40:00,78.28,78.54,78.25,78.42,187960.0,77.8141,78.0725,77.7843,77.9533,187960.0
2020-09-10 09:45:00,78.35,78.53,78.24,78.3,125980.0,77.8837,78.0626,77.7743,77.834,125980.0
2020-09-10 09:50:00,78.27,78.55,78.03,78.52,251840.0,77.8042,78.0825,77.5656,78.0527,251840.0
2020-09-10 09:55:00,78.59,78.63,78.44,78.48,149120.0,78.1223,78.162,77.9731,78.0129,149120.0
2020-09-10 10:00:00,78.45,78.97,78.45,78.97,188700.0,77.9831,78.5,77.9831,78.5,188700.0
2020-09-10 10:05:00,78.99,79.02,78.88,79.01,132340.0,78.5199,78.5497,78.4105,78.5398,132340.0
2020-09-10 10:10:00,79.05,79.06,78.9,79.03,103120.0,78.5795,78.5895,78.4304,78.5596,103120.0
2020-09-10 10:15:00,78.97,79.15,78.95,79.03,103800.0,78.5,78.6789,78.4801,78.5596,103800.0
2020-09-10 10:20:00,79.1,79.12,78.9,78.99,103760.0,78.6292,78.6491,78.4304,78.5199,103760.0
2020-09-10 10:25:00,78.99,78.99,78.8,78.89,136420.0,78.5199,78.5199,78.331,78.4205,136420.0
2020-09-10 10:30:00,78.84,79.11,78.84,79.1,78080.0,78.3708,78.6392,78.3708,78.6292,78080.0
2020-09-10 10:35:00,79.05,79.17,79.03,79.1,107700.0,78.5795,78.6988,78.5596,78.6292,107700.0
2020-09-10 10:40:00,79.11,79.2,78.9,78.9,114120.0,78.6392,78.7286,78.4304,78.4304,114120.0
2020-09-10 10:45:00,78.88,78.92,78.49,78.49,385180.0,78.4105,78.4503,78.0228,78.0228,385180.0
2020-09-10 10:50:00,78.54,78.75,78.54,78.54,136500.0,78.0725,78.2813,78.0725,78.0725,136500.0
2020-09-10 10:55:00,78.61,78.62,78.04,78.28,179760.0,78.1421,78.1521,77.5755,77.8141,179760.0
2020-09-10 11:00:00,78.19,78.47,77.97,78.42,250540.0,77.7246,78.003,77.5059,77.9533,250540.0
2020-09-10 11:05:00,78.42,78.5,78.3,78.3,131320.0,77.9533,78.0328,77.834,77.834,131320.0
2020-09-10 11:10:00,78.24,78.55,78.16,78.46,163400.0,77.7743,78.0825,77.6948,77.993,163400.0
2020-09-10 11:15:00,78.56,78.56,78.23,78.34,80080.0,78.0924,78.0924,77.7644,77.8737,80080.0
2020-09-10 11:20:00,78.53,78.69,78.52,78.57,183400.0,78.0626,78.2217,78.0527,78.1024,183400.0
2020-09-10 11:25:00,78.63,78.8,78.59,78.7,115820.0,78.162,78.331,78.1223,78.2316,115820.0
2020-09-10 11:30:00,78.74,78.76,78.4,78.4,91760.0,78.2714,78.2912,77.9334,77.9334,91760.0
2020-09-10 11:35:00,78.45,78.71,78.45,78.57,118260.0,77.9831,78.2415,77.9831,78.1024,118260.0
2020-09-10 11:40:00,78.58,78.75,78.58,78.7,91660.0,78.1123,78.2813,78.1123,78.2316,91660.0
2020-09-10 11:45:00,78.66,78.74,78.51,78.64,79800.0,78.1918,78.2714,78.0427,78.172,79800.0
2020-09-10 11:50:00,78.64,78.67,78.54,78.61,48900.0,78.172,78.2018,78.0725,78.1421,48900.0
2020-09-10 11:55:00,78.5,78.5,78.19,78.29,114860.0,78.0328,78.0328,77.7246,77.824,114860.0
2020-09-10 12:00:00,78.38,78.45,78.06,78.12,86000.0,77.9135,77.9831,77.5954,77.655,86000.0
2020-09-10 12:05:00,78.12,78.33,78.1,78.16,106000.0,77.655,77.8638,77.6352,77.6948,106000.0
2020-09-10 12:10:00,78.26,78.3,78.15,78.15,74000.0,77.7942,77.834,77.6849,77.6849,74000.0
2020-09-10 12:15:00,78.14,78.25,78.05,78.19,79020.0,77.6749,77.7843,77.5855,77.7246,79020.0
2020-09-10 12:20:00,78.16,78.17,77.81,77.85,142680.0,77.6948,77.7048,77.3469,77.3867,142680.0
2020-09-10 12:25:00,77.83,78.06,77.82,78.0,79740.0,77.3668,77.5954,77.3568,77.5358,79740.0
2020-09-10 12:30:00,78.01,78.19,77.93,78.0,99800.0,77.5457,77.7246,77.4662,77.5358,99800.0
2020-09-10 12:35:00,77.93,77.93,77.57,77.67,176100.0,77.4662,77.4662,77.1083,77.2077,176100.0
2020-09-10 12:40:00,77.65,77.72,77.53,77.56,123360.0,77.1878,77.2574,77.0686,77.0984,123360.0
2020-09-10 12:45:00,77.6,77.69,77.55,77.59,121380.0,77.1381,77.2276,77.0884,77.1282,121380.0
2020-09-10 12:50:00,77.65,77.94,77.64,77.8,89900.0,77.1878,77.4761,77.1779,77.337,89900.0
2020-09-10 12:55:00,77.9,77.91,77.88,77.9,28740.0,77.4364,77.4463,77.4165,77.4364,28740.0
2020-09-10 13:00:00,77.88,78.1,77.81,78.07,92640.0,77.4165,77.6352,77.3469,77.6053,92640.0
2020-09-10 13:05:00,78.05,78.05,77.94,78.04,118040.0,77.5855,77.5855,77.4761,77.5755,118040.0
2020-09-10 13:10:00,78.03,78.06,77.91,77.93,67600.0,77.5656,77.5954,77.4463,77.4662,67600.0
2020-09-10 13:15:00,77.95,78.1,77.94,78.1,69200.0,77.4861,77.6352,77.4761,77.6352,69200.0
2020-09-10 13:20:00,78.14,78.2,78.13,78.13,73900.0,77.6749,77.7346,77.665,77.665,73900.0
2020-09-10 13:25:00,78.1,78.2,77.92,77.92,97540.0,77.6352,77.7346,77.4562,77.4562,97540.0
2020-09-10 13:30:00,77.94,78.11,77.94,77.99,80000.0,77.4761,77.6451,77.4761,77.5258,80000.0
2020-09-10 13:35:00,78.11,78.16,77.9,77.9,103200.0,77.6451,77.6948,77.4364,77.4364,103200.0
2020-09-10 13:40:00,77.9,77.9,77.82,77.84,96960.0,77.4364,77.4364,77.3568,77.3767,96960.0
2020-09-10 13:45:00,77.87,78.07,77.85,77.85,90980.0,77.4065,77.6053,77.3867,77.3867,90980.0
2020-09-10 13:50:00,77.94,77.97,77.7,77.79,115600.0,77.4761,77.5059,77.2375,77.327,115600.0
2020-09-10 13:55:00,77.74,77.97,77.7,77.83,126940.0,77.2773,77.5059,77.2375,77.3668,126940.0
2020-09-10 14:00:00,77.83,77.94,77.74,77.94,114000.0,77.3668,77.4761,77.2773,77.4761,114000.0
2020-09-10 14:05:00,77.92,77.94,77.77,77.82,119900.0,77.4562,77.4761,77.3071,77.3568,119900.0
2020-09-10 14:10:00,77.79,77.82,77.65,77.65,113680.0,77.327,77.3568,77.1878,77.1878,113680.0
2020-09-10 14:15:00,77.68,77.71,77.28,77.28,302860.0,77.2177,77.2475,76.82,76.82,302860.0
2020-09-10 14:20:00,77.24,77.43,76.93,77.0,221460.0,76.7803,76.9692,76.4721,76.5417,221460.0
2020-09-10 14:25:00,77.02,77.08,76.57,76.64,258220.0,76.5616,76.6212,76.1143,76.1839,258220.0
2020-09-10 14:30:00,76.65,76.87,76.42,76.82,218680.0,76.1938,76.4125,75.9652,76.3628,218680.0
2020-09-10 14:35:00,76.7,77.02,76.67,77.01,149680.0,76.2435,76.5616,76.2137,76.5517,149680.0
2020-09-10 14:40:00,76.89,77.03,76.59,76.59,230480.0,76.4324,76.5715,76.1342,76.1342,230480.0
2020-09-10 14:45:00,76.63,77.14,76.63,77.14,122040.0,76.1739,76.6809,76.1739,76.6809,122040.0
2020-09-10 14:50:00,77.09,77.18,76.75,76.85,137740.0,76.6312,76.7206,76.2932,76.3926,137740.0
2020-09-10 14:55:00,76.86,77.14,76.76,77.07,164020.0,76.4025,76.6809,76.3031,76.6113,164020.0
2020-09-10 15:00:00,77.1,77.11,76.81,76.85,100000.0,76.6411,76.6511,76.3528,76.3926,100000.0
2020-09-10 15:05:00,76.83,76.85,76.5,76.57,144240.0,76.3727,76.3926,76.0447,76.1143,144240.0
2020-09-10 15:10:00,76.57,76.67,76.37,76.6,169740.0,76.1143,76.2137,75.9155,76.1441,169740.0
2020-09-10 15:15:00,76.58,76.71,76.38,76.38,144840.0,76.1242,76.2534,75.9254,75.9254,144840.0
2020-09-10 15:20:00,76.41,76.67,76.34,76.44,138000.0,75.9552,76.2137,75.8856,75.985,138000.0
2020-09-10 15:25:00,76.4,76.71,76.29,76.71,233580.0,75.9453,76.2534,75.8359,76.2534,233580.0
2020-09-10 15:30:00,76.59,76.89,76.48,76.8,194040.0,76.1342,76.4324,76.0248,76.3429,194040.0
2020-09-10 15:35:00,76.77,76.9,76.57,76.9,200840.0,76.3131,76.4423,76.1143,76.4423,200840.0
2020-09-10 15:40:00,76.84,77.19,76.77,77.03,246480.0,76.3827,76.7306,76.3131,76.5715,246480.0
2020-09-10 15:45:00,77.0,77.0,76.52,76.57,153860.0,76.5417,76.5417,76.0646,76.1143,153860.0
2020-09-10 15:50:00,76.57,76.9,76.53,76.66,304700.0,76.1143,76.4423,76.0745,76.2037,304700.0
2020-09-10 15:55:00,76.7,76.77,76.5,76.56,780580.0,76.2435,76.3131,76.0447,76.1043,780580.0
2020-09-11 09:30:00,76.8,77.0,76.14,76.25,829000.0,76.3429,76.5417,75.6868,75.7962,829000.0
2020-09-11 09:35:00,76.16,76.31,75.95,76.24,419940.0,75.7067,75.8558,75.498,75.7862,419940.0
2020-09-11 09:40:00,76.35,76.45,76.24,76.44,441820.0,75.8956,75.995,75.7862,75.985,441820.0
2020-09-11 09:45:00,76.44,77.04,76.41,76.95,180520.0,75.985,76.5815,75.9552,76.492,180520.0
2020-09-11 09:50:00,76.92,77.0,76.88,77.0,103920.0,76.4622,76.5417,76.4224,76.5417,103920.0
2020-09-11 09:55:00,76.98,76.98,76.03,76.06,238280.0,76.5218,76.5218,75.5775,75.6073,238280.0
2020-09-11 10:00:00,76.04,76.5,75.97,76.41,108200.0,75.5874,76.0447,75.5178,75.9552,108200.0
2020-09-11 10:05:00,76.49,76.75,76.46,76.46,67940.0,76.0348,76.2932,76.0049,76.0049,67940.0
2020-09-11 10:10:00,76.49,76.57,76.25,76.47,99520.0,76.0348,76.1143,75.7962,76.0149,99520.0
2020-09-11 10:15:00,76.36,76.8,76.36,76.8,82120.0,75.9055,76.3429,75.9055,76.3429,82120.0
2020-09-11 10:20:00,76.82,77.04,76.8,76.92,103920.0,76.3628,76.5815,76.3429,76.4622,103920.0
2020-09-11 10:25:00,76.94,77.05,76.72,76.84,135180.0,76.4821,76.5914,76.2634,76.3827,135180.0
2020-09-11 10:30:00,76.87,76.87,76.5,76.5,137780.0,76.4125,76.4125,76.0447,76.0447,137780.0
2020-09-11 10:35:00,76.45,76.74,76.45,76.6,82600.0,75.995,76.2833,75.995,76.1441,82600.0
2020-09-11 10:40:00,76.53,76.92,76.53,76.92,92520.0,76.0745,76.4622,76.0745,76.4622,92520.0
2020-09-11 10:45:00,76.92,77.05,76.91,77.04,110180.0,76.4622,76.5914,76.4523,76.5815,110180.0
2020-09-11 10:50:00,77.02,77.11,76.99,77.09,85600.0,76.5616,76.6511,76.5318,76.6312,85600.0
2020-09-11 10:55:00,77.12,77.15,77.02,77.05,100280.0,76.661,76.6908,76.5616,76.5914,100280.0
2020-09-11 11:00:00,77.08,77.19,77.06,77.14,57800.0,76.6212,76.7306,76.6014,76.6809,57800.0
2020-09-11 11:05:00,77.14,77.19,76.92,77.06,139100.0,76.6809,76.7306,76.4622,76.6014,139100.0
2020-09-11 11:10:00,77.05,77.05,76.87,76.9,96860.0,76.5914,76.5914,76.4125,76.4423,96860.0
2020-09-11 11:15:00,76.94,77.01,76.7,76.98,96000.0,76.4821,76.5517,76.2435,76.5218,96000.0
2020-09-11 11:20:00,76.95,77.05,76.59,76.65,238000.0,76.492,76.5914,76.1342,76.1938,238000.0
2020-09-11 11:25:00,76.66,76.67,76.51,76.67,101580.0,76.2037,76.2137,76.0546,76.2137,101580.0
2020-09-11 11:30:00,76.53,76.59,76.41,76.57,176060.0,76.0745,76.1342,75.9552,76.1143,176060.0
2020-09-11 11:35:00,76.53,76.68,76.36,76.68,137240.0,76.0745,76.2236,75.9055,76.2236,137240.0
2020-09-11 11:40:00,76.68,76.74,76.56,76.67,151340.0,76.2236,76.2833,76.1043,76.2137,151340.0
2020-09-11 11:45:00,76.63,76.84,76.61,76.73,180680.0,76.1739,76.3827,76.154,76.2733,180680.0
2020-09-11 11:50:00,76.71,76.75,76.51,76.51,140260.0,76.2534,76.2932,76.0546,76.0546,140260.0
2020-09-11 11:55:00,76.51,76.63,76.29,76.31,241520.0,76.0546,76.1739,75.8359,75.8558,241520.0
2020-09-11 12:00:00,76.26,76.55,76.24,76.49,173920.0,75.8061,76.0944,75.7862,76.0348,173920.0
2020-09-11 12:05:00,76.54,76.57,76.36,76.45,87300.0,76.0845,76.1143,75.9055,75.995,87300.0
2020-09-11 12:10:00,76.41,76.44,76.26,76.28,129980.0,75.9552,75.985,75.8061,75.826,129980.0
2020-09-11 12:15:00,76.3,76.34,76.23,76.32,173840.0,75.8459,75.8856,75.7763,75.8658,173840.0
2020-09-11 12:20:00,76.32,76.5,76.26,76.37,96620.0,75.8658,76.0447,75.8061,75.9155,96620.0
2020-09-11 12:25:00,76.35,76.42,76.24,76.24,73680.0,75.8956,75.9652,75.7862,75.7862,73680.0
2020-09-11 12:30:00,76.27,76.27,75.89,75.9,215020.0,75.8161,75.8161,75.4383,75.4483,215020.0
2020-09-11 12:35:00,75.9,75.93,75.63,75.73,347540.0,75.4483,75.4781,75.1799,75.2793,347540.0
2020-09-11 12:40:00,75.79,75.8,75.54,75.59,183420.0,75.3389,75.3489,75.0904,75.1401,183420.0
2020-09-11 12:45:00,75.55,75.63,75.46,75.54,198800.0,75.1003,75.1799,75.0109,75.0904,198800.0
2020-09-11 12:50:00,75.68,75.77,75.59,75.71,82000.0,75.2296,75.319,75.1401,75.2594,82000.0
2020-09-11 12:55:00,75.67,75.67,75.36,75.41,139980.0,75.2196,75.2196,74.9115,74.9612,139980.0
2020-09-11 13:00:00,75.39,75.55,75.39,75.41,154980.0,74.9413,75.1003,74.9413,74.9612,154980.0
2020-09-11 13:05:00,75.43,75.43,75.25,75.31,112000.0,74.9811,74.9811,74.8021,74.8618,112000.0
2020-09-11 13:10:00,75.36,75.41,75.19,75.25,130360.0,74.9115,74.9612,74.7425,74.8021,130360.0
2020-09-11 13:15:00,75.33,75.55,75.22,75.51,122260.0,74.8817,75.1003,74.7723,75.0606,122260.0
2020-09-11 13:20:00,75.55,75.55,75.32,75.35,141600.0,75.1003,75.1003,74.8717,74.9015,141600.0
2020-09-11 13:25:00,75.41,75.5,75.16,75.21,126500.0,74.9612,75.0506,74.7127,74.7624,126500.0
2020-09-11 13:30:00,75.21,75.21,74.87,75.11,230260.0,74.7624,74.7624,74.4244,74.663,230260.0
2020-09-11 13:35:00,75.12,75.51,75.04,75.45,164320.0,74.6729,75.0606,74.5934,75.0009,164320.0
2020-09-11 13:40:00,75.39,75.64,75.36,75.53,182800.0,74.9413,75.1898,74.9115,75.0805,182800.0
2020-09-11 13:45:00,75.5,75.66,75.48,75.6,118880.0,75.0506,75.2097,75.0308,75.15,118880.0
2020-09-11 13:50:00,75.56,75.72,75.52,75.52,139780.0,75.1103,75.2693,75.0705,75.0705,139780.0
2020-09-11 13:55:00,75.61,75.61,75.28,75.28,102000.0,75.16,75.16,74.832,74.832,102000.0
2020-09-11 14:00:00,75.33,75.51,75.31,75.44,118700.0,74.8817,75.0606,74.8618,74.991,118700.0
2020-09-11 14:05:00,75.43,75.64,75.4,75.56,134460.0,74.9811,75.1898,74.9512,75.1103,134460.0
2020-09-11 14:10:00,75.57,75.67,75.42,75.59,142520.0,75.1202,75.2196,74.9711,75.1401,142520.0
2020-09-11 14:15:00,75.6,75.6,75.33,75.46,113800.0,75.15,75.15,74.8817,75.0109,113800.0
2020-09-11 14:20:00,75.38,75.52,75.23,75.51,106420.0,74.9314,75.0705,74.7823,75.0606,106420.0
2020-09-11 14:25:00,75.5,75.56,75.37,75.46,73340.0,75.0506,75.1103,74.9214,75.0109,73340.0
2020-09-11 14:30:00,75.34,75.69,75.34,75.61,88980.0,74.8916,75.2395,74.8916,75.16,88980.0
2020-09-11 14:35:00,75.63,75.89,75.63,75.83,138800.0,75.1799,75.4383,75.1799,75.3787,138800.0
2020-09-11 14:40:00,75.89,75.89,75.65,75.82,62000.0,75.4383,75.4383,75.1998,75.3687,62000.0
2020-09-11 14:45:00,75.79,75.84,75.67,75.81,129180.0,75.3389,75.3886,75.2196,75.3588,129180.0
2020-09-11 14:50:00,75.85,75.99,75.76,75.94,87300.0,75.3986,75.5377,75.3091,75.488,87300.0
2020-09-11 14:55:00,75.92,75.97,75.72,75.75,108580.0,75.4681,75.5178,75.2693,75.2992,108580.0
2020-09-11 15:00:00,75.73,75.84,75.61,75.7,128000.0,75.2793,75.3886,75.16,75.2495,128000.0
2020-09-11 15:05:00,75.72,75.84,75.5,75.52,150000.0,75.2693,75.3886,75.0506,75.0705,150000.0
2020-09-11 15:10:00,75.55,75.8,75.46,75.76,214120.0,75.1003,75.3489,75.0109,75.3091,214120.0
2020-09-11 15:15:00,75.87,76.02,75.8,76.01,193980.0,75.4184,75.5675,75.3489,75.5576,193980.0
2020-09-11 15:20:00,75.97,76.22,75.85,76.04,453660.0,75.5178,75.7664,75.3986,75.5874,453660.0
2020-09-11 15:25:00,76.07,76.24,75.96,76.18,117660.0,75.6173,75.7862,75.5079,75.7266,117660.0
2020-09-11 15:30:00,76.2,76.27,76.11,76.12,94260.0,75.7465,75.8161,75.657,75.667,94260.0
2020-09-11 15:35:00,76.08,76.21,75.96,76.06,178160.0,75.6272,75.7564,75.5079,75.6073,178160.0
2020-09-11 15:40:00,76.13,76.17,75.95,75.99,214360.0,75.6769,75.7167,75.498,75.5377,214360.0
2020-09-11 15:45:00,76.09,76.16,75.84,76.0,212540.0,75.6371,75.7067,75.3886,75.5477,212540.0
2020-09-11 15:50:00,75.98,76.14,75.87,76.04,378960.0,75.5278,75.6868,75.4184,75.5874,378960.0
2020-09-11 15:55:00,76.05,76.18,76.0,76.02,678120.0,75.5974,75.7266,75.5477,75.5675,678120.0
2020-09-14 09:30:00,76.96,77.0,76.5,76.5,485420.0,76.502,76.5417,76.0447,76.0447,485420.0
2020-09-14 09:35:00,76.6,76.74,76.47,76.73,219140.0,76.1441,76.2833,76.0149,76.2733,219140.0
2020-09-14 09:40:00,76.75,77.01,76.73,76.97,151560.0,76.2932,76.5517,76.2733,76.5119,151560.0
2020-09-14 09:45:00,76.97,77.22,76.97,77.1,151880.0,76.5119,76.7604,76.5119,76.6411,151880.0
2020-09-14 09:50:00,77.1,77.22,77.08,77.11,149820.0,76.6411,76.7604,76.6212,76.6511,149820.0
2020-09-14 09:55:00,77.13,77.49,77.12,77.45,179880.0,76.6709,77.0288,76.661,76.989,179880.0
2020-09-14 10:00:00,77.45,77.7,77.3,77.7,237380.0,76.989,77.2375,76.8399,77.2375,237380.0
2020-09-14 10:05:00,77.72,77.95,77.71,77.8,204180.0,77.2574,77.4861,77.2475,77.337,204180.0
2020-09-14 10:10:00,77.81,77.96,77.81,77.87,120780.0,77.3469,77.496,77.3469,77.4065,120780.0
2020-09-14 10:15:00,77.93,78.15,77.9,78.09,183100.0,77.4662,77.6849,77.4364,77.6252,183100.0
2020-09-14 10:20:00,78.11,78.12,77.85,77.85,256840.0,77.6451,77.655,77.3867,77.3867,256840.0
2020-09-14 10:25:00,77.91,78.01,77.85,78.01,200160.0,77.4463,77.5457,77.3867,77.5457,200160.0
2020-09-14 10:30:00,78.01,78.01,77.73,77.79,174960.0,77.5457,77.5457,77.2674,77.327,174960.0
2020-09-14 10:35:00,77.83,77.96,77.79,77.94,131260.0,77.3668,77.496,77.327,77.4761,131260.0
2020-09-14 10:40:00,77.86,78.0,77.85,77.97,102160.0,77.3966,77.5358,77.3867,77.5059,102160.0
2020-09-14 10:45:00,77.98,78.05,77.82,77.95,102000.0,77.5159,77.5855,77.3568,77.4861,102000.0
2020-09-14 10:50:00,77.98,78.04,77.93,78.03,135540.0,77.5159,77.5755,77.4662,77.5656,135540.0
2020-09-14 10:55:00,78.03,78.1,77.94,78.07,104380.0,77.5656,77.6352,77.4761,77.6053,104380.0
2020-09-14 11:00:00,78.05,78.11,77.99,78.08,101240.0,77.5855,77.6451,77.5258,77.6153,101240.0
2020-09-14 11:05:00,78.07,78.15,78.04,78.09,101160.0,77.6053,77.6849,77.5755,77.6252,101160.0
2020-09-14 11:10:00,78.07,78.07,77.77,77.84,106220.0,77.6053,77.6053,77.3071,77.3767,106220.0
2020-09-14 11:15:00,77.94,78.01,77.9,77.97,62380.0,77.4761,77.5457,77.4364,77.5059,62380.0
2020-09-14 11:20:00,78.01,78.1,77.98,78.02,108820.0,77.5457,77.6352,77.5159,77.5556,108820.0
2020-09-14 11:25:00,78.0,78.12,78.0,78.12,99880.0,77.5358,77.655,77.5358,77.655,99880.0
2020-09-14 11:30:00,78.2,78.2,77.85,77.87,156840.0,77.7346,77.7346,77.3867,77.4065,156840.0
2020-09-14 11:35:00,77.91,78.0,77.82,77.92,96200.0,77.4463,77.5358,77.3568,77.4562,96200.0
2020-09-14 11:40:00,77.88,78.02,77.88,77.91,63540.0,77.4165,77.5556,77.4165,77.4463,63540.0
2020-09-14 11:45:00,77.92,77.97,77.67,77.72,157860.0,77.4562,77.5059,77.2077,77.2574,157860.0
2020-09-14 11:50:00,77.77,77.92,77.76,77.8,88040.0,77.3071,77.4562,77.2972,77.337,88040.0
2020-09-14 11:55:00,77.77,77.91,77.73,77.84,96000.0,77.3071,77.4463,77.2674,77.3767,96000.0
2020-09-14 12:00:00,77.82,77.92,77.76,77.81,70880.0,77.3568,77.4562,77.2972,77.3469,70880.0
2020-09-14 12:05:00,77.79,77.83,77.62,77.68,105080.0,77.327,77.3668,77.158,77.2177,105080.0
2020-09-14 12:10:00,77.71,77.73,77.63,77.63,84620.0,77.2475,77.2674,77.168,77.168,84620.0
2020-09-14 12:15:00,77.62,77.73,77.56,77.6,128800.0,77.158,77.2674,77.0984,77.1381,128800.0
2020-09-14 12:20:00,77.57,77.57,77.4,77.51,128000.0,77.1083,77.1083,76.9393,77.0487,128000.0
2020-09-14 12:25:00,77.54,77.65,77.48,77.59,74420.0,77.0785,77.1878,77.0189,77.1282,74420.0
2020-09-14 12:30:00,77.56,77.62,77.27,77.35,231740.0,77.0984,77.158,76.8101,76.8896,231740.0
2020-09-14 12:35:00,77.3,77.37,77.18,77.21,107000.0,76.8399,76.9095,76.7206,76.7505,107000.0
2020-09-14 12:40:00,77.2,77.35,77.19,77.31,63540.0,76.7405,76.8896,76.7306,76.8499,63540.0
2020-09-14 12:45:00,77.28,77.31,77.15,77.15,98000.0,76.82,76.8499,76.6908,76.6908,98000.0
2020-09-14 12:50:00,77.18,77.21,77.04,77.04,105160.0,76.7206,76.7505,76.5815,76.5815,105160.0
2020-09-14 12:55:00,77.08,77.19,77.04,77.18,94900.0,76.6212,76.7306,76.5815,76.7206,94900.0
2020-09-14 13:00:00,77.18,77.22,76.93,76.97,125500.0,76.7206,76.7604,76.4721,76.5119,125500.0
2020-09-14 13:05:00,76.93,76.97,76.83,76.93,129120.0,76.4721,76.5119,76.3727,76.4721,129120.0
2020-09-14 13:10:00,76.89,76.99,76.83,76.99,72000.0,76.4324,76.5318,76.3727,76.5318,72000.0
2020-09-14 13:15:00,76.93,76.93,76.71,76.74,122700.0,76.4721,76.4721,76.2534,76.2833,122700.0
2020-09-14 13:20:00,76.76,76.84,76.69,76.8,72000.0,76.3031,76.3827,76.2336,76.3429,72000.0
2020-09-14 13:25:00,76.82,76.93,76.8,76.88,108380.0,76.3628,76.4721,76.3429,76.4224,108380.0
2020-09-14 13:30:00,76.78,76.83,76.5,76.65,118800.0,76.323,76.3727,76.0447,76.1938,118800.0
2020-09-14 13:35:00,76.68,76.75,76.61,76.69,104620.0,76.2236,76.2932,76.154,76.2336,104620.0
2020-09-14 13:40:00,76.65,76.74,76.64,76.71,44860.0,76.1938,76.2833,76.1839,76.2534,44860.0
2020-09-14 13:45:00,76.66,76.95,76.63,76.89,91980.0,76.2037,76.492,76.1739,76.4324,91980.0
2020-09-14 13:50:00,76.91,76.95,76.76,76.76,73520.0,76.4523,76.492,76.3031,76.3031,73520.0
2020-09-14 13:55:00,76.77,76.88,76.74,76.84,67000.0,76.3131,76.4224,76.2833,76.3827,67000.0
2020-09-14 14:00:00,76.81,76.83,76.65,76.71,114800.0,76.3528,76.3727,76.1938,76.2534,114800.0
2020-09-14 14:05:00,76.71,76.87,76.71,76.85,155980.0,76.2534,76.4125,76.2534,76.3926,155980.0
2020-09-14 14:10:00,76.87,76.87,76.68,76.68,113100.0,76.4125,76.4125,76.2236,76.2236,113100.0
2020-09-14 14:15:00,76.75,76.75,76.58,76.68,142720.0,76.2932,76.2932,76.1242,76.2236,142720.0
2020-09-14 14:20:00,76.71,76.77,76.63,76.76,76600.0,76.2534,76.3131,76.1739,76.3031,76600.0
2020-09-14 14:25:00,76.76,76.76,76.45,76.56,129300.0,76.3031,76.3031,75.995,76.1043,129300.0
2020-09-14 14:30:00,76.57,76.63,76.49,76.54,76880.0,76.1143,76.1739,76.0348,76.0845,76880.0
2020-09-14 14:35:00,76.47,76.48,76.42,76.48,80160.0,76.0149,76.0248,75.9652,76.0248,80160.0
2020-09-14 14:40:00,76.5,76.57,76.35,76.49,72000.0,76.0447,76.1143,75.8956,76.0348,72000.0
2020-09-14 14:45:00,76.5,76.5,76.32,76.35,41200.0,76.0447,76.0447,75.8658,75.8956,41200.0
2020-09-14 14:50:00,76.37,76.5,76.29,76.33,114180.0,75.9155,76.0447,75.8359,75.8757,114180.0
2020-09-14 14:55:00,76.29,76.41,76.2,76.41,121220.0,75.8359,75.9552,75.7465,75.9552,121220.0
2020-09-14 15:00:00,76.41,76.51,76.38,76.4,106000.0,75.9552,76.0546,75.9254,75.9453,106000.0
2020-09-14 15:05:00,76.4,76.44,76.32,76.34,141120.0,75.9453,75.985,75.8658,75.8856,141120.0
2020-09-14 15:10:00,76.35,76.37,76.23,76.28,117240.0,75.8956,75.9155,75.7763,75.826,117240.0
2020-09-14 15:15:00,76.32,76.43,76.17,76.37,73480.0,75.8658,75.9751,75.7167,75.9155,73480.0
2020-09-14 15:20:00,76.36,76.36,76.08,76.15,286800.0,75.9055,75.9055,75.6272,75.6968,286800.0
2020-09-14 15:25:00,76.12,76.3,76.09,76.25,214420.0,75.667,75.8459,75.6371,75.7962,214420.0
2020-09-14 15:30:00,76.29,76.4,76.26,76.32,114440.0,75.8359,75.9453,75.8061,75.8658,114440.0
2020-09-14 15:35:00,76.34,76.5,76.27,76.45,245460.0,75.8856,76.0447,75.8161,75.995,245460.0
2020-09-14 15:40:00,76.46,76.58,76.4,76.5,346480.0,76.0049,76.1242,75.9453,76.0447,346480.0
2020-09-14 15:45:00,76.47,76.5,76.3,76.43,319480.0,76.0149,76.0447,75.8459,75.9751,319480.0
2020-09-14 15:50:00,76.41,76.41,75.86,75.88,530020.0,75.9552,75.9552,75.4085,75.4284,530020.0
2020-09-14 15:55:00,75.93,76.03,75.79,75.95,781820.0,75.4781,75.5775,75.3389,75.498,781820.0
2020-09-15 09:30:00,76.76,76.85,76.59,76.73,508080.0,76.3031,76.3926,76.1342,76.2733,508080.0
2020-09-15 09:35:00,76.78,77.29,76.75,77.29,247040.0,76.323,76.83,76.2932,76.83,247040.0
2020-09-15 09:40:00,77.36,77.55,77.28,77.49,345580.0,76.8996,77.0884,76.82,77.0288,345580.0
2020-09-15 09:45:00,77.5,77.7,77.45,77.67,175340.0,77.0387,77.2375,76.989,77.2077,175340.0
2020-09-15 09:50:00,77.63,77.9,77.54,77.9,157060.0,77.168,77.4364,77.0785,77.4364,157060.0
2020-09-15 09:55:00,77.88,77.91,77.73,77.88,181960.0,77.4165,77.4463,77.2674,77.4165,181960.0
2020-09-15 10:00:00,77.91,77.98,77.84,77.88,232840.0,77.4463,77.5159,77.3767,77.4165,232840.0
2020-09-15 10:05:00,77.85,77.9,77.67,77.82,225060.0,77.3867,77.4364,77.2077,77.3568,225060.0
2020-09-15 10:10:00,77.86,77.95,77.71,77.73,144880.0,77.3966,77.4861,77.2475,77.2674,144880.0
2020-09-15 10:15:00,77.75,77.75,77.54,77.6,196600.0,77.2873,77.2873,77.0785,77.1381,196600.0
2020-09-15 10:20:00,77.58,77.75,77.53,77.57,149640.0,77.1183,77.2873,77.0686,77.1083,149640.0
2020-09-15 10:25:00,77.67,77.75,77.57,77.74,133380.0,77.2077,77.2873,77.1083,77.2773,133380.0
2020-09-15 10:30:00,77.77,77.78,77.65,77.65,86700.0,77.3071,77.3171,77.1878,77.1878,86700.0
2020-09-15 10:35:00,77.69,77.79,77.53,77.55,116140.0,77.2276,77.327,77.0686,77.0884,116140.0
2020-09-15 10:40:00,77.53,77.53,77.25,77.32,104800.0,77.0686,77.0686,76.7902,76.8598,104800.0
2020-09-15 10:45:00,77.36,77.45,77.26,77.45,103680.0,76.8996,76.989,76.8002,76.989,103680.0
2020-09-15 10:50:00,77.43,77.51,77.32,77.45,62000.0,76.9692,77.0487,76.8598,76.989,62000.0
2020-09-15 10:55:00,77.49,77.58,77.48,77.49,89380.0,77.0288,77.1183,77.0189,77.0288,89380.0
2020-09-15 11:00:00,77.5,77.67,77.47,77.59,122180.0,77.0387,77.2077,77.0089,77.1282,122180.0
2020-09-15 11:05:00,77.63,77.7,77.61,77.65,65260.0,77.168,77.2375,77.1481,77.1878,65260.0
2020-09-15 11:10:00,77.7,77.71,77.58,77.58,118620.0,77.2375,77.2475,77.1183,77.1183,118620.0
2020-09-15 11:15:00,77.59,77.59,77.4,77.46,125560.0,77.1282,77.1282,76.9393,76.999,125560.0
2020-09-15 11:20:00,77.46,77.48,77.36,77.36,68660.0,76.999,77.0189,76.8996,76.8996,68660.0
2020-09-15 11:25:00,77.35,77.39,77.27,77.38,71440.0,76.8896,76.9294,76.8101,76.9195,71440.0
2020-09-15 11:30:00,77.36,77.49,77.35,77.48,113900.0,76.8996,77.0288,76.8896,77.0189,113900.0
2020-09-15 11:35:00,77.5,77.5,77.38,77.43,99320.0,77.0387,77.0387,76.9195,76.9692,99320.0
2020-09-15 11:40:00,77.43,77.54,77.43,77.46,86540.0,76.9692,77.0785,76.9692,76.999,86540.0
2020-09-15 11:45:00,77.42,77.5,77.41,77.41,48000.0,76.9592,77.0387,76.9493,76.9493,48000.0
2020-09-15 11:50:00,77.43,77.43,77.27,77.28,85780.0,76.9692,76.9692,76.8101,76.82,85780.0
2020-09-15 11:55:00,77.31,77.45,77.29,77.41,63820.0,76.8499,76.989,76.83,76.9493,63820.0
2020-09-15 12:00:00,77.41,77.6,77.4,77.58,49580.0,76.9493,77.1381,76.9393,77.1183,49580.0
2020-09-15 12:05:00,77.51,77.55,77.41,77.41,73400.0,77.0487,77.0884,76.9493,76.9493,73400.0
2020-09-15 12:10:00,77.45,77.45,77.37,77.4,61860.0,76.989,76.989,76.9095,76.9393,61860.0
2020-09-15 12:15:00,77.39,77.46,77.39,77.46,58000.0,76.9294,76.999,76.9294,76.999,58000.0
2020-09-15 12:20:00,77.49,77.51,77.44,77.44,61620.0,77.0288,77.0487,76.9791,76.9791,61620.0
2020-09-15 12:25:00,77.41,77.58,77.41,77.55,27020.0,76.9493,77.1183,76.9493,77.0884,27020.0
2020-09-15 12:30:00,77.54,77.56,77.46,77.55,98720.0,77.0785,77.0984,76.999,77.0884,98720.0
2020-09-15 12:35:00,77.53,77.57,77.37,77.45,91760.0,77.0686,77.1083,76.9095,76.989,91760.0
2020-09-15 12:40:00,77.48,77.55,77.45,77.52,38000.0,77.0189,77.0884,76.989,77.0586,38000.0
2020-09-15 12:45:00,77.53,77.53,77.48,77.49,20520.0,77.0686,77.0686,77.0189,77.0288,20520.0
2020-09-15 12:50:00,77.48,77.5,77.43,77.46,59000.0,77.0189,77.0387,76.9692,76.999,59000.0
2020-09-15 12:55:00,77.5,77.52,77.48,77.48,67500.0,77.0387,77.0586,77.0189,77.0189,67500.0
2020-09-15 13:00:00,77.5,77.54,77.47,77.48,70660.0,77.0387,77.0785,77.0089,77.0189,70660.0
2020-09-15 13:05:00,77.49,77.53,77.43,77.53,100640.0,77.0288,77.0686,76.9692,77.0686,100640.0
2020-09-15 13:10:00,77.55,77.56,77.47,77.47,71980.0,77.0884,77.0984,77.0089,77.0089,71980.0
2020-09-15 13:15:00,77.47,77.54,77.45,77.5,74440.0,77.0089,77.0785,76.989,77.0387,74440.0
2020-09-15 13:20:00,77.49,77.52,77.43,77.51,38520.0,77.0288,77.0586,76.9692,77.0487,38520.0
2020-09-15 13:25:00,77.54,77.55,77.46,77.47,96000.0,77.0785,77.0884,76.999,77.0089,96000.0
2020-09-15 13:30:00,77.45,77.5,77.37,77.48,90000.0,76.989,77.0387,76.9095,77.0189,90000.0
2020-09-15 13:35:00,77.48,77.51,77.44,77.44,120600.0,77.0189,77.0487,76.9791,76.9791,120600.0
2020-09-15 13:40:00,77.47,77.47,77.4,77.44,53480.0,77.0089,77.0089,76.9393,76.9791,53480.0
2020-09-15 13:45:00,77.41,77.48,77.39,77.42,78000.0,76.9493,77.0189,76.9294,76.9592,78000.0
2020-09-15 13:50:00,77.41,77.47,77.41,77.43,80720.0,76.9493,77.0089,76.9493,76.9692,80720.0
2020-09-15 13:55:00,77.45,77.46,77.25,77.31,114000.0,76.989,76.999,76.7902,76.8499,114000.0
2020-09-15 14:00:00,77.31,77.33,77.2,77.26,120160.0,76.8499,76.8698,76.7405,76.8002,120160.0
2020-09-15 14:05:00,77.28,77.35,77.15,77.19,116980.0,76.82,76.8896,76.6908,76.7306,116980.0
2020-09-15 14:10:00,77.21,77.31,77.15,77.3,130820.0,76.7505,76.8499,76.6908,76.8399,130820.0
2020-09-15 14:15:00,77.29,77.35,77.2,77.21,94400.0,76.83,76.8896,76.7405,76.7505,94400.0
2020-09-15 14:20:00,77.23,77.25,77.17,77.24,64000.0,76.7703,76.7902,76.7107,76.7803,64000.0
2020-09-15 14:25:00,77.21,77.25,77.17,77.24,62000.0,76.7505,76.7902,76.7107,76.7803,62000.0
2020-09-15 14:30:00,77.21,77.21,77.07,77.13,79820.0,76.7505,76.7505,76.6113,76.6709,79820.0
2020-09-15 14:35:00,77.2,77.27,77.18,77.21,82500.0,76.7405,76.8101,76.7206,76.7505,82500.0
2020-09-15 14:40:00,77.23,77.25,77.19,77.2,83000.0,76.7703,76.7902,76.7306,76.7405,83000.0
2020-09-15 14:45:00,77.2,77.27,77.2,77.26,133480.0,76.7405,76.8101,76.7405,76.8002,133480.0
2020-09-15 14:50:00,77.29,77.29,77.25,77.27,96080.0,76.83,76.83,76.7902,76.8101,96080.0
2020-09-15 14:55:00,77.27,77.27,77.13,77.16,104000.0,76.8101,76.8101,76.6709,76.7008,104000.0
2020-09-15 15:00:00,77.16,77.16,77.1,77.13,26000.0,76.7008,76.7008,76.6411,76.6709,26000.0
2020-09-15 15:05:00,77.1,77.13,76.9,76.95,191760.0,76.6411,76.6709,76.4423,76.492,191760.0
2020-09-15 15:10:00,76.9,76.98,76.89,76.91,181740.0,76.4423,76.5218,76.4324,76.4523,181740.0
2020-09-15 15:15:00,76.86,76.96,76.83,76.86,194500.0,76.4025,76.502,76.3727,76.4025,194500.0
2020-09-15 15:20:00,76.83,77.0,76.83,76.97,177000.0,76.3727,76.5417,76.3727,76.5119,177000.0
2020-09-15 15:25:00,76.99,77.1,76.97,77.1,168060.0,76.5318,76.6411,76.5119,76.6411,168060.0
2020-09-15 15:30:00,77.1,77.11,76.89,76.92,256040.0,76.6411,76.6511,76.4324,76.4622,256040.0
2020-09-15 15:35:00,76.91,77.01,76.78,76.93,231880.0,76.4523,76.5517,76.323,76.4721,231880.0
2020-09-15 15:40:00,76.94,77.05,76.84,76.99,315900.0,76.4821,76.5914,76.3827,76.5318,315900.0
2020-09-15 15:45:00,76.93,77.0,76.91,76.99,228820.0,76.4721,76.5417,76.4523,76.5318,228820.0
2020-09-15 15:50:00,76.96,77.08,76.83,77.07,378720.0,76.502,76.6212,76.3727,76.6113,378720.0
2020-09-15 15:55:00,77.06,77.13,76.96,77.13,753820.0,76.6014,76.6709,76.502,76.6709,753820.0
2020-09-16 09:30:00,77.78,77.86,77.5,77.78,814180.0,77.3171,77.3966,77.0387,77.3171,814180.0
2020-09-16 09:35:00,77.83,78.01,77.73,78.01,215340.0,77.3668,77.5457,77.2674,77.5457,215340.0
2020-09-16 09:40:00,78.05,78.1,77.57,77.57,279540.0,77.5855,77.6352,77.1083,77.1083,279540.0
2020-09-16 09:45:00,77.57,77.66,77.44,77.47,134000.0,77.1083,77.1978,76.9791,77.0089,134000.0
2020-09-16 09:50:00,77.46,77.7,77.38,77.66,210440.0,76.999,77.2375,76.9195,77.1978,210440.0
2020-09-16 09:55:00,77.69,77.74,77.57,77.68,119540.0,77.2276,77.2773,77.1083,77.2177,119540.0
2020-09-16 10:00:00,77.64,77.65,77.39,77.42,199700.0,77.1779,77.1878,76.9294,76.9592,199700.0
2020-09-16 10:05:00,77.39,77.4,77.16,77.26,232260.0,76.9294,76.9393,76.7008,76.8002,232260.0
2020-09-16 10:10:00,77.24,77.38,77.21,77.25,216500.0,76.7803,76.9195,76.7505,76.7902,216500.0
2020-09-16 10:15:00,77.28,77.33,76.93,77.03,258000.0,76.82,76.8698,76.4721,76.5715,258000.0
2020-09-16 10:20:00,76.98,77.13,76.93,77.08,176360.0,76.5218,76.6709,76.4721,76.6212,176360.0
2020-09-16 10:25:00,77.08,77.08,76.92,77.0,142480.0,76.6212,76.6212,76.4622,76.5417,142480.0
2020-09-16 10:30:00,76.96,77.06,76.88,76.89,116260.0,76.502,76.6014,76.4224,76.4324,116260.0
2020-09-16 10:35:00,76.95,77.06,76.82,76.95,214720.0,76.492,76.6014,76.3628,76.492,214720.0
2020-09-16 10:40:00,76.96,77.0,76.64,76.72,234120.0,76.502,76.5417,76.1839,76.2634,234120.0
2020-09-16 10:45:00,76.74,76.74,76.6,76.72,158800.0,76.2833,76.2833,76.1441,76.2634,158800.0
2020-09-16 10:50:00,76.73,76.91,76.71,76.81,112860.0,76.2733,76.4523,76.2534,76.3528,112860.0
2020-09-16 10:55:00,76.77,77.01,76.77,76.94,63900.0,76.3131,76.5517,76.3131,76.4821,63900.0
2020-09-16 11:00:00,76.89,77.05,76.86,77.04,184880.0,76.4324,76.5914,76.4025,76.5815,184880.0
2020-09-16 11:05:00,77.01,77.05,76.96,76.98,100480.0,76.5517,76.5914,76.502,76.5218,100480.0
2020-09-16 11:10:00,77.0,77.27,76.96,77.26,121120.0,76.5417,76.8101,76.502,76.8002,121120.0
2020-09-16 11:15:00,77.25,77.42,77.23,77.36,188820.0,76.7902,76.9592,76.7703,76.8996,188820.0
2020-09-16 11:20:00,77.43,77.49,77.38,77.42,144000.0,76.9692,77.0288,76.9195,76.9592,144000.0
2020-09-16 11:25:00,77.44,77.51,77.36,77.4,200620.0,76.9791,77.0487,76.8996,76.9393,200620.0
2020-09-16 11:30:00,77.43,77.55,77.4,77.45,136520.0,76.9692,77.0884,76.9393,76.989,136520.0
2020-09-16 11:35:00,77.48,77.5,77.34,77.34,136600.0,77.0189,77.0387,76.8797,76.8797,136600.0
2020-09-16 11:40:00,77.38,77.41,77.35,77.38,67800.0,76.9195,76.9493,76.8896,76.9195,67800.0
2020-09-16 11:45:00,77.4,77.4,77.24,77.29,163980.0,76.9393,76.9393,76.7803,76.83,163980.0
2020-09-16 11:50:00,77.28,77.31,77.22,77.24,106100.0,76.82,76.8499,76.7604,76.7803,106100.0
2020-09-16 11:55:00,77.26,77.26,77.13,77.17,113600.0,76.8002,76.8002,76.6709,76.7107,113600.0
2020-09-16 12:00:00,77.15,77.3,77.15,77.25,85980.0,76.6908,76.8399,76.6908,76.7902,85980.0
2020-09-16 12:05:00,77.22,77.25,77.06,77.13,150000.0,76.7604,76.7902,76.6014,76.6709,150000.0
2020-09-16 12:10:00,77.12,77.16,76.91,76.94,98060.0,76.661,76.7008,76.4523,76.4821,98060.0
2020-09-16 12:15:00,76.94,76.95,76.81,76.85,149160.0,76.4821,76.492,76.3528,76.3926,149160.0
2020-09-16 12:20:00,76.84,76.88,76.8,76.88,46000.0,76.3827,76.4224,76.3429,76.4224,46000.0
2020-09-16 12:25:00,76.9,76.91,76.82,76.9,75400.0,76.4423,76.4523,76.3628,76.4423,75400.0
2020-09-16 12:30:00,76.87,76.87,76.79,76.79,73200.0,76.4125,76.4125,76.333,76.333,73200.0
2020-09-16 12:35:00,76.82,76.9,76.76,76.86,72000.0,76.3628,76.4423,76.3031,76.4025,72000.0
2020-09-16 12:40:00,76.85,76.86,76.77,76.86,48940.0,76.3926,76.4025,76.3131,76.4025,48940.0
2020-09-16 12:45:00,76.85,76.85,76.8,76.8,22260.0,76.3926,76.3926,76.3429,76.3429,22260.0
2020-09-16 12:50:00,76.8,76.8,76.75,76.79,22000.0,76.3429,76.3429,76.2932,76.333,22000.0
2020-09-16 12:55:00,76.78,76.86,76.76,76.78,107000.0,76.323,76.4025,76.3031,76.323,107000.0
2020-09-16 13:00:00,76.75,76.83,76.7,76.83,68540.0,76.2932,76.3727,76.2435,76.3727,68540.0
2020-09-16 13:05:00,76.82,76.82,76.77,76.78,44200.0,76.3628,76.3628,76.3131,76.323,44200.0
2020-09-16 13:10:00,76.74,76.81,76.67,76.81,77860.0,76.2833,76.3528,76.2137,76.3528,77860.0
2020-09-16 13:15:00,76.77,76.79,76.62,76.69,60400.0,76.3131,76.333,76.164,76.2336,60400.0
2020-09-16 13:20:00,76.7,76.75,76.66,76.73,84000.0,76.2435,76.2932,76.2037,76.2733,84000.0
2020-09-16 13:25:00,76.71,76.71,76.6,76.64,54000.0,76.2534,76.2534,76.1441,76.1839,54000.0
2020-09-16 13:30:00,76.62,76.66,76.55,76.6,154180.0,76.164,76.2037,76.0944,76.1441,154180.0
2020-09-16 13:35:00,76.57,76.61,76.51,76.53,101080.0,76.1143,76.154,76.0546,76.0745,101080.0
2020-09-16 13:40:00,76.54,76.61,76.51,76.6,57060.0,76.0845,76.154,76.0546,76.1441,57060.0
2020-09-16 13:45:00,76.63,76.66,76.59,76.59,84000.0,76.1739,76.2037,76.1342,76.1342,84000.0
2020-09-16 13:50:00,76.57,76.67,76.57,76.65,64500.0,76.1143,76.2137,76.1143,76.1938,64500.0
2020-09-16 13:55:00,76.66,76.77,76.65,76.76,54000.0,76.2037,76.3131,76.1938,76.3031,54000.0
2020-09-16 14:00:00,76.81,77.0,76.72,76.87,66900.0,76.3528,76.5417,76.2634,76.4125,66900.0
2020-09-16 14:05:00,76.86,76.87,76.8,76.83,79820.0,76.4025,76.4125,76.3429,76.3727,79820.0
2020-09-16 14:10:00,76.86,77.22,76.8,77.16,160200.0,76.4025,76.7604,76.3429,76.7008,160200.0
2020-09-16 14:15:00,77.12,77.47,77.11,77.23,241920.0,76.661,77.0089,76.6511,76.7703,241920.0
2020-09-16 14:20:00,77.26,77.28,77.16,77.26,143760.0,76.8002,76.82,76.7008,76.8002,143760.0
2020-09-16 14:25:00,77.24,77.28,77.08,77.25,60080.0,76.7803,76.82,76.6212,76.7902,60080.0
2020-09-16 14:30:00,77.28,77.34,77.19,77.26,86460.0,76.82,76.8797,76.7306,76.8002,86460.0
2020-09-16 14:35:00,77.21,77.41,77.16,77.4,117600.0,76.7505,76.9493,76.7008,76.9393,117600.0
2020-09-16 14:40:00,77.39,77.42,77.23,77.23,124400.0,76.9294,76.9592,76.7703,76.7703,124400.0
2020-09-16 14:45:00,77.2,77.2,77.0,77.08,110800.0,76.7405,76.7405,76.5417,76.6212,110800.0
2020-09-16 14:50:00,77.01,77.01,76.76,76.78,101060.0,76.5517,76.5517,76.3031,76.323,101060.0
2020-09-16 14:55:00,76.81,76.91,76.74,76.83,92220.0,76.3528,76.4523,76.2833,76.3727,92220.0
2020-09-16 15:00:00,76.83,77.1,76.83,76.93,226620.0,76.3727,76.6411,76.3727,76.4721,226620.0
2020-09-16 15:05:00,76.85,76.96,76.73,76.73,125380.0,76.3926,76.502,76.2733,76.2733,125380.0
2020-09-16 15:10:00,76.79,76.79,76.42,76.61,177300.0,76.333,76.333,75.9652,76.154,177300.0
2020-09-16 15:15:00,76.58,76.59,76.45,76.59,145800.0,76.1242,76.1342,75.995,76.1342,145800.0
2020-09-16 15:20:00,76.61,76.62,76.42,76.42,100900.0,76.154,76.164,75.9652,75.9652,100900.0
2020-09-16 15:25:00,76.44,76.54,76.35,76.4,102440.0,75.985,76.0845,75.8956,75.9453,102440.0
2020-09-16 15:30:00,76.42,76.43,76.23,76.37,251620.0,75.9652,75.9751,75.7763,75.9155,251620.0
2020-09-16 15:35:00,76.37,76.54,76.26,76.28,129500.0,75.9155,76.0845,75.8061,75.826,129500.0
2020-09-16 15:40:00,76.3,76.43,76.24,76.35,346000.0,75.8459,75.9751,75.7862,75.8956,346000.0
2020-09-16 15:45:00,76.37,76.62,76.3,76.43,290780.0,75.9155,76.164,75.8459,75.9751,290780.0
2020-09-16 15:50:00,76.43,76.52,76.15,76.15,267620.0,75.9751,76.0646,75.6968,75.6968,267620.0
2020-09-16 15:55:00,76.19,76.19,75.99,76.04,683460.0,75.7365,75.7365,75.5377,75.5874,683460.0
2020-09-17 09:30:00,74.77,75.0,74.54,74.62,1075980.0,74.325,74.5536,74.0964,74.1759,1075980.0
2020-09-17 09:35:00,74.59,74.81,74.49,74.6,294160.0,74.1461,74.3647,74.0467,74.156,294160.0
2020-09-17 09:40:00,74.55,74.77,74.4,74.49,443120.0,74.1063,74.325,73.9572,74.0467,443120.0
2020-09-17 09:45:00,74.51,74.76,74.51,74.62,229700.0,74.0665,74.315,74.0665,74.1759,229700.0
2020-09-17 09:50:00,74.62,75.2,74.62,75.07,182400.0,74.1759,74.7524,74.1759,74.6232,182400.0
2020-09-17 09:55:00,75.08,75.13,74.83,74.95,295240.0,74.6331,74.6828,74.3846,74.5039,295240.0
2020-09-17 10:00:00,74.93,75.04,74.8,74.91,104680.0,74.484,74.5934,74.3548,74.4642,104680.0
2020-09-17 10:05:00,74.93,75.15,74.84,74.84,394900.0,74.484,74.7027,74.3946,74.3946,394900.0
2020-09-17 10:10:00,74.85,74.99,74.71,74.73,106100.0,74.4045,74.5437,74.2653,74.2852,106100.0
2020-09-17 10:15:00,74.75,74.93,74.61,74.66,202360.0,74.3051,74.484,74.1659,74.2156,202360.0
2020-09-17 10:20:00,74.83,74.87,74.32,74.32,386840.0,74.3846,74.4244,73.8777,73.8777,386840.0
2020-09-17 10:25:00,74.35,74.47,74.2,74.47,244900.0,73.9075,74.0268,73.7584,74.0268,244900.0
2020-09-17 10:30:00,74.47,74.62,74.37,74.62,128020.0,74.0268,74.1759,73.9274,74.1759,128020.0
2020-09-17 10:35:00,74.66,75.06,74.61,75.03,511580.0,74.2156,74.6133,74.1659,74.5834,511580.0
2020-09-17 10:40:00,75.02,75.33,74.98,75.16,201800.0,74.5735,74.8817,74.5337,74.7127,201800.0
2020-09-17 10:45:00,75.19,75.4,75.19,75.29,305980.0,74.7425,74.9512,74.7425,74.8419,305980.0
2020-09-17 10:50:00,75.34,75.42,75.28,75.42,134240.0,74.8916,74.9711,74.832,74.9711,134240.0
2020-09-17 10:55:00,75.41,75.41,75.18,75.19,109560.0,74.9612,74.9612,74.7325,74.7425,109560.0
2020-09-17 11:00:00,75.18,75.4,75.16,75.4,119800.0,74.7325,74.9512,74.7127,74.9512,119800.0
2020-09-17 11:05:00,75.24,75.39,75.19,75.23,121940.0,74.7922,74.9413,74.7425,74.7823,121940.0
2020-09-17 11:10:00,75.23,75.31,75.1,75.22,127320.0,74.7823,74.8618,74.653,74.7723,127320.0
2020-09-17 11:15:00,75.24,75.33,75.0,75.0,119660.0,74.7922,74.8817,74.5536,74.5536,119660.0
2020-09-17 11:20:00,75.02,75.02,74.79,74.79,138000.0,74.5735,74.5735,74.3449,74.3449,138000.0
2020-09-17 11:25:00,74.84,75.0,74.8,74.89,205240.0,74.3946,74.5536,74.3548,74.4443,205240.0
2020-09-17 11:30:00,74.85,75.03,74.81,74.88,98280.0,74.4045,74.5834,74.3647,74.4343,98280.0
2020-09-17 11:35:00,74.88,74.99,74.78,74.92,63840.0,74.4343,74.5437,74.3349,74.4741,63840.0
2020-09-17 11:40:00,74.97,75.01,74.57,74.61,151380.0,74.5238,74.5636,74.1262,74.1659,151380.0
2020-09-17 11:45:00,74.62,74.68,74.52,74.55,135960.0,74.1759,74.2355,74.0765,74.1063,135960.0
2020-09-17 11:50:00,74.58,74.59,74.42,74.54,136100.0,74.1361,74.1461,73.9771,74.0964,136100.0
2020-09-17 11:55:00,74.52,74.54,74.27,74.33,137060.0,74.0765,74.0964,73.828,73.8876,137060.0
2020-09-17 12:00:00,74.32,74.57,74.3,74.51,108460.0,73.8777,74.1262,73.8578,74.0665,108460.0
2020-09-17 12:05:00,74.54,74.56,74.26,74.31,110500.0,74.0964,74.1162,73.818,73.8677,110500.0
2020-09-17 12:10:00,74.3,74.35,73.96,74.05,277500.0,73.8578,73.9075,73.5198,73.6093,277500.0
2020-09-17 12:15:00,74.14,74.34,73.95,74.16,281100.0,73.6987,73.8975,73.5099,73.7186,281100.0
2020-09-17 12:20:00,74.15,74.15,73.91,74.04,213100.0,73.7087,73.7087,73.4701,73.5993,213100.0
2020-09-17 12:25:00,74.04,74.1,73.87,74.09,200860.0,73.5993,73.659,73.4303,73.649,200860.0
2020-09-17 12:30:00,74.08,74.21,73.99,74.15,148000.0,73.6391,73.7683,73.5496,73.7087,148000.0
2020-09-17 12:35:00,74.19,74.3,74.05,74.19,166220.0,73.7484,73.8578,73.6093,73.7484,166220.0
2020-09-17 12:40:00,74.17,74.19,73.86,73.96,102000.0,73.7286,73.7484,73.4204,73.5198,102000.0
2020-09-17 12:45:00,73.95,73.96,73.72,73.82,223520.0,73.5099,73.5198,73.2812,73.3806,223520.0
2020-09-17 12:50:00,73.74,73.86,73.5,73.86,337520.0,73.3011,73.4204,73.0625,73.4204,337520.0
2020-09-17 12:55:00,73.79,74.03,73.78,73.86,104380.0,73.3508,73.5894,73.3409,73.4204,104380.0
2020-09-17 13:00:00,73.96,74.17,73.95,74.08,60200.0,73.5198,73.7286,73.5099,73.6391,60200.0
2020-09-17 13:05:00,74.08,74.16,74.01,74.06,100000.0,73.6391,73.7186,73.5695,73.6192,100000.0
2020-09-17 13:10:00,74.08,74.13,74.0,74.04,110580.0,73.6391,73.6888,73.5596,73.5993,110580.0
2020-09-17 13:15:00,74.07,74.07,73.69,73.78,148060.0,73.6292,73.6292,73.2514,73.3409,148060.0
2020-09-17 13:20:00,73.76,73.84,73.66,73.7,193900.0,73.321,73.4005,73.2216,73.2614,193900.0
2020-09-17 13:25:00,73.7,73.88,73.68,73.88,183720.0,73.2614,73.4403,73.2415,73.4403,183720.0
2020-09-17 13:30:00,73.83,74.07,73.75,74.07,76520.0,73.3906,73.6292,73.3111,73.6292,76520.0
2020-09-17 13:35:00,74.05,74.1,73.89,74.04,81120.0,73.6093,73.659,73.4502,73.5993,81120.0
2020-09-17 13:40:00,74.01,74.13,74.0,74.08,67800.0,73.5695,73.6888,73.5596,73.6391,67800.0
2020-09-17 13:45:00,74.06,74.24,74.06,74.21,82140.0,73.6192,73.7981,73.6192,73.7683,82140.0
2020-09-17 13:50:00,74.16,74.23,74.07,74.13,126000.0,73.7186,73.7882,73.6292,73.6888,126000.0
2020-09-17 13:55:00,74.12,74.14,74.01,74.01,123120.0,73.6789,73.6987,73.5695,73.5695,123120.0
2020-09-17 14:00:00,74.11,74.15,74.0,74.14,60380.0,73.6689,73.7087,73.5596,73.6987,60380.0
2020-09-17 14:05:00,74.16,74.2,74.11,74.19,89820.0,73.7186,73.7584,73.6689,73.7484,89820.0
2020-09-17 14:10:00,74.16,74.25,74.08,74.17,90520.0,73.7186,73.8081,73.6391,73.7286,90520.0
2020-09-17 14:15:00,74.17,74.21,74.05,74.05,88440.0,73.7286,73.7683,73.6093,73.6093,88440.0
2020-09-17 14:20:00,74.06,74.12,73.98,74.03,116000.0,73.6192,73.6789,73.5397,73.5894,116000.0
2020-09-17 14:25:00,73.96,74.05,73.85,73.88,50000.0,73.5198,73.6093,73.4105,73.4403,50000.0
2020-09-17 14:30:00,73.76,73.86,73.66,73.79,120620.0,73.321,73.4204,73.2216,73.3508,120620.0
2020-09-17 14:35:00,73.77,73.82,73.66,73.66,93960.0,73.3309,73.3806,73.2216,73.2216,93960.0
2020-09-17 14:40:00,73.72,73.84,73.62,73.83,77220.0,73.2812,73.4005,73.1818,73.3906,77220.0
2020-09-17 14:45:00,73.83,73.9,73.76,73.87,97500.0,73.3906,73.4602,73.321,73.4303,97500.0
2020-09-17 14:50:00,73.89,73.92,73.76,73.9,74480.0,73.4502,73.48,73.321,73.4602,74480.0
2020-09-17 14:55:00,73.84,73.92,73.81,73.83,106000.0,73.4005,73.48,73.3707,73.3906,106000.0
2020-09-17 15:00:00,73.89,73.95,73.58,73.62,146460.0,73.4502,73.5099,73.1421,73.1818,146460.0
2020-09-17 15:05:00,73.61,73.82,73.61,73.78,105120.0,73.1719,73.3806,73.1719,73.3409,105120.0
2020-09-17 15:10:00,73.9,74.22,73.9,74.22,123320.0,73.4602,73.7783,73.4602,73.7783,123320.0
2020-09-17 15:15:00,74.23,74.35,74.2,74.27,120120.0,73.7882,73.9075,73.7584,73.828,120120.0
2020-09-17 15:20:00,74.33,74.4,74.02,74.1,174680.0,73.8876,73.9572,73.5795,73.659,174680.0
2020-09-17 15:25:00,74.04,74.09,73.91,74.01,94940.0,73.5993,73.649,73.4701,73.5695,94940.0
2020-09-17 15:30:00,73.97,74.36,73.97,74.36,103020.0,73.5297,73.9174,73.5297,73.9174,103020.0
2020-09-17 15:35:00,74.36,74.55,74.35,74.55,242520.0,73.9174,74.1063,73.9075,74.1063,242520.0
2020-09-17 15:40:00,74.58,74.74,74.53,74.61,259600.0,74.1361,74.2952,74.0864,74.1659,259600.0
2020-09-17 15:45:00,74.62,74.7,74.36,74.64,144140.0,74.1759,74.2554,73.9174,74.1958,144140.0
2020-09-17 15:50:00,74.67,74.79,74.59,74.78,189920.0,74.2256,74.3449,74.1461,74.3349,189920.0
2020-09-17 15:55:00,74.75,74.84,74.63,74.8,767680.0,74.3051,74.3946,74.1858,74.3548,767680.0
2020-09-18 09:30:00,74.9,75.15,74.8,74.81,6513000.0,74.4542,74.7027,74.3548,74.3647,6513000.0
2020-09-18 09:35:00,74.79,74.93,74.6,74.72,284680.0,74.3449,74.484,74.156,74.2753,284680.0
2020-09-18 09:40:00,74.78,74.99,74.61,74.99,172580.0,74.3349,74.5437,74.1659,74.5437,172580.0
2020-09-18 09:45:00,74.89,74.94,74.48,74.51,118560.0,74.4443,74.494,74.0367,74.0665,118560.0
2020-09-18 09:50:00,74.4,74.76,74.4,74.74,72000.0,73.9572,74.315,73.9572,74.2952,72000.0
2020-09-18 09:55:00,74.71,74.9,74.66,74.9,130980.0,74.2653,74.4542,74.2156,74.4542,130980.0
2020-09-18 10:00:00,74.81,75.09,74.81,74.94,133920.0,74.3647,74.6431,74.3647,74.494,133920.0
2020-09-18 10:05:00,75.0,75.05,74.89,75.03,152660.0,74.5536,74.6033,74.4443,74.5834,152660.0
2020-09-18 10:10:00,75.0,75.0,74.78,74.91,113600.0,74.5536,74.5536,74.3349,74.4642,113600.0
2020-09-18 10:15:00,74.9,75.05,74.77,74.8,88240.0,74.4542,74.6033,74.325,74.3548,88240.0
2020-09-18 10:20:00,74.82,74.83,74.62,74.7,104360.0,74.3747,74.3846,74.1759,74.2554,104360.0
2020-09-18 10:25:00,74.68,74.73,74.41,74.47,171200.0,74.2355,74.2852,73.9671,74.0268,171200.0
2020-09-18 10:30:00,74.47,74.47,74.27,74.27,236100.0,74.0268,74.0268,73.828,73.828,236100.0
2020-09-18 10:35:00,74.26,74.38,74.21,74.32,128660.0,73.818,73.9373,73.7683,73.8777,128660.0
2020-09-18 10:40:00,74.24,74.32,74.08,74.31,154020.0,73.7981,73.8777,73.6391,73.8677,154020.0
2020-09-18 10:45:00,74.29,74.31,73.94,74.14,135180.0,73.8478,73.8677,73.4999,73.6987,135180.0
2020-09-18 10:50:00,74.13,74.13,73.8,73.82,238000.0,73.6888,73.6888,73.3608,73.3806,238000.0
2020-09-18 10:55:00,73.86,73.91,73.73,73.85,237680.0,73.4204,73.4701,73.2912,73.4105,237680.0
2020-09-18 11:00:00,73.82,73.88,73.58,73.72,264160.0,73.3806,73.4403,73.1421,73.2812,264160.0
2020-09-18 11:05:00,73.78,73.85,73.74,73.77,180420.0,73.3409,73.4105,73.3011,73.3309,180420.0
2020-09-18 11:10:00,73.72,73.78,73.55,73.62,200400.0,73.2812,73.3409,73.1122,73.1818,200400.0
2020-09-18 11:15:00,73.63,73.68,73.43,73.45,272240.0,73.1918,73.2415,72.993,73.0128,272240.0
2020-09-18 11:20:00,73.46,73.7,73.43,73.61,198400.0,73.0228,73.2614,72.993,73.1719,198400.0
2020-09-18 11:25:00,73.58,73.65,73.5,73.6,152400.0,73.1421,73.2117,73.0625,73.162,152400.0
2020-09-18 11:30:00,73.57,73.63,73.27,73.27,197020.0,73.1321,73.1918,72.8339,72.8339,197020.0
2020-09-18 11:35:00,73.27,73.47,73.26,73.4,264560.0,72.8339,73.0327,72.824,72.9631,264560.0
2020-09-18 11:40:00,73.36,73.38,73.23,73.32,214200.0,72.9234,72.9433,72.7942,72.8836,214200.0
2020-09-18 11:45:00,73.31,73.6,73.31,73.59,223740.0,72.8737,73.162,72.8737,73.152,223740.0
2020-09-18 11:50:00,73.57,73.6,73.36,73.44,124140.0,73.1321,73.162,72.9234,73.0029,124140.0
2020-09-18 11:55:00,73.42,73.64,73.35,73.61,171980.0,72.983,73.2017,72.9134,73.1719,171980.0
2020-09-18 12:00:00,73.48,73.54,73.41,73.49,162520.0,73.0427,73.1023,72.9731,73.0526,162520.0
2020-09-18 12:05:00,73.47,73.63,73.46,73.57,132700.0,73.0327,73.1918,73.0228,73.1321,132700.0
2020-09-18 12:10:00,73.55,73.58,73.28,73.28,145500.0,73.1122,73.1421,72.8439,72.8439,145500.0
2020-09-18 12:15:00,73.25,73.25,73.05,73.1,251340.0,72.814,72.814,72.6152,72.6649,251340.0
2020-09-18 12:20:00,73.12,73.21,73.0,73.17,192600.0,72.6848,72.7743,72.5655,72.7345,192600.0
2020-09-18 12:25:00,73.08,73.13,72.97,73.06,168680.0,72.645,72.6947,72.5357,72.6252,168680.0
2020-09-18 12:30:00,73.05,73.14,72.79,72.83,215340.0,72.6152,72.7047,72.3568,72.3965,215340.0
2020-09-18 12:35:00,72.86,72.88,72.61,72.7,187000.0,72.4264,72.4462,72.1778,72.2673,187000.0
2020-09-18 12:40:00,72.68,72.82,72.6,72.82,226620.0,72.2474,72.3866,72.1679,72.3866,226620.0
2020-09-18 12:45:00,72.82,72.9,72.7,72.75,190840.0,72.3866,72.4661,72.2673,72.317,190840.0
2020-09-18 12:50:00,72.73,72.83,72.6,72.74,269840.0,72.2971,72.3965,72.1679,72.3071,269840.0
2020-09-18 12:55:00,72.79,72.86,72.68,72.79,157880.0,72.3568,72.4264,72.2474,72.3568,157880.0
2020-09-18 13:00:00,72.8,72.92,72.71,72.71,237960.0,72.3667,72.486,72.2772,72.2772,237960.0
2020-09-18 13:05:00,72.76,72.76,72.53,72.58,205620.0,72.327,72.327,72.0983,72.148,205620.0
2020-09-18 13:10:00,72.6,72.65,72.4,72.58,262200.0,72.1679,72.2176,71.9691,72.148,262200.0
2020-09-18 13:15:00,72.56,72.61,72.35,72.38,216980.0,72.1281,72.1778,71.9194,71.9492,216980.0
2020-09-18 13:20:00,72.38,72.47,72.27,72.32,214240.0,71.9492,72.0387,71.8399,71.8896,214240.0
2020-09-18 13:25:00,72.3,72.32,72.05,72.08,325260.0,71.8697,71.8896,71.6212,71.651,325260.0
2020-09-18 13:30:00,72.04,72.25,71.86,72.22,284920.0,71.6112,71.82,71.4323,71.7902,284920.0
2020-09-18 13:35:00,72.2,72.21,71.99,72.15,217080.0,71.7703,71.7802,71.5615,71.7206,217080.0
2020-09-18 13:40:00,72.16,72.25,72.03,72.24,150480.0,71.7305,71.82,71.6013,71.81,150480.0
2020-09-18 13:45:00,72.19,72.26,72.14,72.2,159320.0,71.7603,71.8299,71.7106,71.7703,159320.0
2020-09-18 13:50:00,72.2,72.38,72.17,72.35,184020.0,71.7703,71.9492,71.7405,71.9194,184020.0
2020-09-18 13:55:00,72.36,72.42,72.35,72.4,259620.0,71.9293,71.989,71.9194,71.9691,259620.0
2020-09-18 14:00:00,72.4,72.49,72.3,72.3,332200.0,71.9691,72.0586,71.8697,71.8697,332200.0
2020-09-18 14:05:00,72.37,72.49,72.33,72.41,145780.0,71.9393,72.0586,71.8995,71.979,145780.0
2020-09-18 14:10:00,72.41,72.45,72.34,72.4,124000.0,71.979,72.0188,71.9095,71.9691,124000.0
2020-09-18 14:15:00,72.35,72.4,72.2,72.25,220120.0,71.9194,71.9691,71.7703,71.82,220120.0
2020-09-18 14:20:00,72.24,72.49,72.13,72.49,274300.0,71.81,72.0586,71.7007,72.0586,274300.0
2020-09-18 14:25:00,72.51,72.58,72.48,72.55,281380.0,72.0784,72.148,72.0486,72.1182,281380.0
2020-09-18 14:30:00,72.55,72.75,72.54,72.73,247820.0,72.1182,72.317,72.1083,72.2971,247820.0
2020-09-18 14:35:00,72.67,72.7,72.57,72.6,130640.0,72.2375,72.2673,72.1381,72.1679,130640.0
2020-09-18 14:40:00,72.6,72.6,72.37,72.41,135000.0,72.1679,72.1679,71.9393,71.979,135000.0
2020-09-18 14:45:00,72.44,72.61,72.44,72.55,165900.0,72.0089,72.1778,72.0089,72.1182,165900.0
2020-09-18 14:50:00,72.64,72.64,72.46,72.51,96820.0,72.2077,72.2077,72.0287,72.0784,96820.0
2020-09-18 14:55:00,72.52,72.58,72.45,72.54,146000.0,72.0884,72.148,72.0188,72.1083,146000.0
2020-09-18 15:00:00,72.58,72.73,72.53,72.62,305640.0,72.148,72.2971,72.0983,72.1878,305640.0
2020-09-18 15:05:00,72.67,72.69,72.59,72.63,158460.0,72.2375,72.2574,72.158,72.1977,158460.0
2020-09-18 15:10:00,72.64,72.67,72.53,72.57,208880.0,72.2077,72.2375,72.0983,72.1381,208880.0
2020-09-18 15:15:00,72.6,72.68,72.44,72.55,203160.0,72.1679,72.2474,72.0089,72.1182,203160.0
2020-09-18 15:20:00,72.54,72.57,72.4,72.45,252000.0,72.1083,72.1381,71.9691,72.0188,252000.0
2020-09-18 15:25:00,72.48,72.53,72.4,72.44,315160.0,72.0486,72.0983,71.9691,72.0089,315160.0
2020-09-18 15:30:00,72.43,72.48,72.38,72.46,433320.0,71.9989,72.0486,71.9492,72.0287,433320.0
2020-09-18 15:35:00,72.47,72.55,72.4,72.48,377340.0,72.0387,72.1182,71.9691,72.0486,377340.0
2020-09-18 15:40:00,72.48,72.55,72.43,72.43,448300.0,72.0486,72.1182,71.9989,71.9989,448300.0
2020-09-18 15:45:00,72.45,72.61,72.44,72.6,383340.0,72.0188,72.1778,72.0089,72.1679,383340.0
2020-09-18 15:50:00,72.55,73.06,72.36,73.06,883260.0,72.1182,72.6252,71.9293,72.6252,883260.0
2020-09-18 15:55:00,73.04,73.14,72.88,73.0,1442260.0,72.6053,72.7047,72.4462,72.5655,1442260.0
2020-09-21 09:30:00,72.0,72.42,71.8,71.8,1409320.0,71.5715,71.989,71.3727,71.3727,1409320.0
2020-09-21 09:35:00,71.73,71.83,71.36,71.56,489260.0,71.3031,71.4025,70.9353,71.1341,489260.0
2020-09-21 09:40:00,71.54,71.78,71.36,71.78,551680.0,71.1142,71.3528,70.9353,71.3528,551680.0
2020-09-21 09:45:00,71.79,72.18,71.74,72.1,836280.0,71.3627,71.7504,71.313,71.6709,836280.0
2020-09-21 09:50:00,72.11,72.14,71.7,71.75,599160.0,71.6808,71.7106,71.2733,71.323,599160.0
2020-09-21 09:55:00,71.71,71.71,71.36,71.43,516040.0,71.2832,71.2832,70.9353,71.0049,516040.0
2020-09-21 10:00:00,71.42,71.52,70.99,71.36,539380.0,70.9949,71.0943,70.5675,70.9353,539380.0
2020-09-21 10:05:00,71.25,71.27,70.94,71.19,357880.0,70.8259,70.8458,70.5178,70.7663,357880.0
2020-09-21 10:10:00,71.13,71.32,71.13,71.25,416660.0,70.7067,70.8955,70.7067,70.8259,416660.0
2020-09-21 10:15:00,71.23,71.29,71.1,71.15,419580.0,70.8061,70.8657,70.6768,70.7265,419580.0
2020-09-21 10:20:00,71.15,71.27,70.92,70.99,357880.0,70.7265,70.8458,70.4979,70.5675,357880.0
2020-09-21 10:25:00,70.92,71.0,70.81,70.83,332520.0,70.4979,70.5774,70.3886,70.4084,332520.0
2020-09-21 10:30:00,70.84,70.95,70.68,70.82,653000.0,70.4184,70.5277,70.2593,70.3985,653000.0
2020-09-21 10:35:00,70.79,70.84,70.58,70.58,603240.0,70.3687,70.4184,70.1599,70.1599,603240.0
2020-09-21 10:40:00,70.58,70.72,70.42,70.49,579680.0,70.1599,70.2991,70.0009,70.0705,579680.0
2020-09-21 10:45:00,70.47,70.63,70.43,70.45,381740.0,70.0506,70.2096,70.0108,70.0307,381740.0
2020-09-21 10:50:00,70.53,70.6,70.33,70.51,547060.0,70.1102,70.1798,69.9114,70.0903,547060.0
2020-09-21 10:55:00,70.54,70.77,70.42,70.69,460960.0,70.1202,70.3488,70.0009,70.2693,460960.0
2020-09-21 11:00:00,70.62,70.82,70.61,70.7,381920.0,70.1997,70.3985,70.1897,70.2792,381920.0
2020-09-21 11:05:00,70.69,71.14,70.69,71.13,472140.0,70.2693,70.7166,70.2693,70.7067,472140.0
2020-09-21 11:10:00,71.12,71.13,70.81,70.83,392820.0,70.6967,70.7067,70.3886,70.4084,392820.0
2020-09-21 11:15:00,70.81,70.85,70.6,70.68,489340.0,70.3886,70.4283,70.1798,70.2593,489340.0
2020-09-21 11:20:00,70.68,70.75,70.46,70.62,410060.0,70.2593,70.3289,70.0406,70.1997,410060.0
2020-09-21 11:25:00,70.62,70.78,70.46,70.73,248600.0,70.1997,70.3587,70.0406,70.309,248600.0
2020-09-21 11:30:00,70.73,70.85,70.55,70.58,264740.0,70.309,70.4283,70.1301,70.1599,264740.0
2020-09-21 11:35:00,70.59,70.7,70.49,70.51,194200.0,70.1699,70.2792,70.0705,70.0903,194200.0
2020-09-21 11:40:00,70.55,70.72,70.54,70.63,209980.0,70.1301,70.2991,70.1202,70.2096,209980.0
2020-09-21 11:45:00,70.58,70.8,70.55,70.75,182560.0,70.1599,70.3786,70.1301,70.3289,182560.0
2020-09-21 11:50:00,70.76,70.97,70.73,70.9,171920.0,70.3389,70.5476,70.309,70.478,171920.0
2020-09-21 11:55:00,70.9,71.03,70.9,70.98,160700.0,70.478,70.6072,70.478,70.5575,160700.0
2020-09-21 12:00:00,71.02,71.11,70.94,71.03,223180.0,70.5973,70.6868,70.5178,70.6072,223180.0
2020-09-21 12:05:00,71.05,71.25,71.02,71.15,261560.0,70.6271,70.8259,70.5973,70.7265,261560.0
2020-09-21 12:10:00,71.14,71.16,70.97,70.97,335400.0,70.7166,70.7365,70.5476,70.5476,335400.0
2020-09-21 12:15:00,71.0,71.05,70.91,70.95,227180.0,70.5774,70.6271,70.488,70.5277,227180.0
2020-09-21 12:20:00,71.02,71.08,70.89,70.99,251520.0,70.5973,70.6569,70.4681,70.5675,251520.0
2020-09-21 12:25:00,70.99,71.11,70.96,71.04,171800.0,70.5675,70.6868,70.5377,70.6172,171800.0
2020-09-21 12:30:00,71.04,71.1,70.96,71.02,201900.0,70.6172,70.6768,70.5377,70.5973,201900.0
2020-09-21 12:35:00,71.03,71.12,70.97,71.03,125860.0,70.6072,70.6967,70.5476,70.6072,125860.0
2020-09-21 12:40:00,71.02,71.1,70.95,71.02,119780.0,70.5973,70.6768,70.5277,70.5973,119780.0
2020-09-21 12:45:00,71.05,71.05,70.86,70.99,156080.0,70.6271,70.6271,70.4383,70.5675,156080.0
2020-09-21 12:50:00,70.96,71.09,70.96,70.98,166980.0,70.5377,70.6669,70.5377,70.5575,166980.0
2020-09-21 12:55:00,71.02,71.12,70.91,71.03,107080.0,70.5973,70.6967,70.488,70.6072,107080.0
2020-09-21 13:00:00,71.1,71.11,70.89,71.01,143140.0,70.6768,70.6868,70.4681,70.5874,143140.0
2020-09-21 13:05:00,71.03,71.17,70.94,71.12,140720.0,70.6072,70.7464,70.5178,70.6967,140720.0
2020-09-21 13:10:00,71.08,71.25,71.04,71.23,163480.0,70.6569,70.8259,70.6172,70.8061,163480.0
2020-09-21 13:15:00,71.26,71.47,71.24,71.36,221940.0,70.8359,71.0446,70.816,70.9353,221940.0
2020-09-21 13:20:00,71.38,71.62,71.36,71.61,156140.0,70.9552,71.1937,70.9353,71.1838,156140.0
2020-09-21 13:25:00,71.56,71.66,71.5,71.66,121020.0,71.1341,71.2335,71.0745,71.2335,121020.0
2020-09-21 13:30:00,71.63,71.74,71.52,71.56,398340.0,71.2037,71.313,71.0943,71.1341,398340.0
2020-09-21 13:35:00,71.57,71.76,71.56,71.63,186040.0,71.144,71.3329,71.1341,71.2037,186040.0
2020-09-21 13:40:00,71.66,71.68,71.46,71.48,273620.0,71.2335,71.2534,71.0347,71.0546,273620.0
2020-09-21 13:45:00,71.42,71.54,71.35,71.44,183580.0,70.9949,71.1142,70.9253,71.0148,183580.0
2020-09-21 13:50:00,71.48,71.48,71.39,71.43,117480.0,71.0546,71.0546,70.9651,71.0049,117480.0
2020-09-21 13:55:00,71.35,71.5,71.33,71.45,132620.0,70.9253,71.0745,70.9055,71.0247,132620.0
2020-09-21 14:00:00,71.51,71.6,71.43,71.54,277220.0,71.0844,71.1739,71.0049,71.1142,277220.0
2020-09-21 14:05:00,71.46,71.48,71.25,71.41,192580.0,71.0347,71.0546,70.8259,70.985,192580.0
2020-09-21 14:10:00,71.43,71.5,71.24,71.29,201540.0,71.0049,71.0745,70.816,70.8657,201540.0
2020-09-21 14:15:00,71.28,71.31,71.06,71.15,189780.0,70.8558,70.8856,70.6371,70.7265,189780.0
2020-09-21 14:20:00,71.14,71.3,71.14,71.21,144520.0,70.7166,70.8756,70.7166,70.7862,144520.0
2020-09-21 14:25:00,71.15,71.28,71.15,71.18,228200.0,70.7265,70.8558,70.7265,70.7564,228200.0
2020-09-21 14:30:00,71.18,71.18,70.81,71.04,413380.0,70.7564,70.7564,70.3886,70.6172,413380.0
2020-09-21 14:35:00,71.01,71.02,70.91,70.95,255600.0,70.5874,70.5973,70.488,70.5277,255600.0
2020-09-21 14:40:00,70.93,70.99,70.86,70.94,188780.0,70.5078,70.5675,70.4383,70.5178,188780.0
2020-09-21 14:45:00,70.92,70.99,70.8,70.87,251220.0,70.4979,70.5675,70.3786,70.4482,251220.0
2020-09-21 14:50:00,70.88,71.12,70.88,71.12,167900.0,70.4581,70.6967,70.4581,70.6967,167900.0
2020-09-21 14:55:00,71.13,71.33,71.13,71.3,328920.0,70.7067,70.9055,70.7067,70.8756,328920.0
2020-09-21 15:00:00,71.27,71.4,71.24,71.33,274760.0,70.8458,70.975,70.816,70.9055,274760.0
2020-09-21 15:05:00,71.33,71.35,71.28,71.32,376880.0,70.9055,70.9253,70.8558,70.8955,376880.0
2020-09-21 15:10:00,71.33,71.37,71.23,71.25,233720.0,70.9055,70.9452,70.8061,70.8259,233720.0
2020-09-21 15:15:00,71.29,71.39,71.22,71.23,252920.0,70.8657,70.9651,70.7961,70.8061,252920.0
2020-09-21 15:20:00,71.28,71.35,71.2,71.35,278520.0,70.8558,70.9253,70.7762,70.9253,278520.0
2020-09-21 15:25:00,71.37,71.37,71.19,71.26,342320.0,70.9452,70.9452,70.7663,70.8359,342320.0
2020-09-21 15:30:00,71.28,71.33,71.12,71.18,382680.0,70.8558,70.9055,70.6967,70.7564,382680.0
2020-09-21 15:35:00,71.26,71.43,71.21,71.28,337540.0,70.8359,71.0049,70.7862,70.8558,337540.0
2020-09-21 15:40:00,71.33,71.35,71.16,71.26,507940.0,70.9055,70.9253,70.7365,70.8359,507940.0
2020-09-21 15:45:00,71.29,71.33,71.16,71.26,428180.0,70.8657,70.9055,70.7365,70.8359,428180.0
2020-09-21 15:50:00,71.25,71.49,71.21,71.43,1022200.0,70.8259,71.0645,70.7862,71.0049,1022200.0
2020-09-21 15:55:00,71.39,71.66,71.31,71.6,1429020.0,70.9651,71.2335,70.8856,71.1739,1429020.0
2020-09-22 09:30:00,72.55,72.58,71.76,72.0,920820.0,72.1182,72.148,71.3329,71.5715,920820.0
2020-09-22 09:35:00,71.99,72.09,71.73,72.04,401040.0,71.5615,71.6609,71.3031,71.6112,401040.0
2020-09-22 09:40:00,72.01,72.2,72.01,72.08,228000.0,71.5814,71.7703,71.5814,71.651,228000.0
2020-09-22 09:45:00,72.1,72.15,71.84,71.89,321700.0,71.6709,71.7206,71.4124,71.4621,321700.0
2020-09-22 09:50:00,71.93,71.94,71.78,71.88,186700.0,71.5019,71.5118,71.3528,71.4522,186700.0
2020-09-22 09:55:00,71.88,71.99,71.86,71.95,201520.0,71.4522,71.5615,71.4323,71.5218,201520.0
2020-09-22 10:00:00,72.05,72.26,72.01,72.23,201700.0,71.6212,71.8299,71.5814,71.8001,201700.0
2020-09-22 10:05:00,72.25,72.39,72.13,72.27,192280.0,71.82,71.9592,71.7007,71.8399,192280.0
2020-09-22 10:10:00,72.24,72.5,72.24,72.48,144160.0,71.81,72.0685,71.81,72.0486,144160.0
2020-09-22 10:15:00,72.45,72.54,72.33,72.38,111400.0,72.0188,72.1083,71.8995,71.9492,111400.0
2020-09-22 10:20:00,72.47,72.55,72.34,72.48,135660.0,72.0387,72.1182,71.9095,72.0486,135660.0
2020-09-22 10:25:00,72.48,72.63,72.42,72.62,130180.0,72.0486,72.1977,71.989,72.1878,130180.0
2020-09-22 10:30:00,72.66,72.7,72.47,72.56,242840.0,72.2275,72.2673,72.0387,72.1281,242840.0
2020-09-22 10:35:00,72.57,72.67,72.4,72.43,238240.0,72.1381,72.2375,71.9691,71.9989,238240.0
2020-09-22 10:40:00,72.44,72.6,72.39,72.43,166860.0,72.0089,72.1679,71.9592,71.9989,166860.0
2020-09-22 10:45:00,72.44,72.45,72.26,72.31,213500.0,72.0089,72.0188,71.8299,71.8796,213500.0
2020-09-22 10:50:00,72.29,72.45,72.24,72.36,174660.0,71.8597,72.0188,71.81,71.9293,174660.0
2020-09-22 10:55:00,72.32,72.32,72.02,72.02,247360.0,71.8896,71.8896,71.5914,71.5914,247360.0
2020-09-22 11:00:00,72.04,72.14,71.82,71.82,186820.0,71.6112,71.7106,71.3925,71.3925,186820.0
2020-09-22 11:05:00,71.9,71.93,71.75,71.85,161180.0,71.4721,71.5019,71.323,71.4224,161180.0
2020-09-22 11:10:00,71.85,72.16,71.85,72.15,156980.0,71.4224,71.7305,71.4224,71.7206,156980.0
2020-09-22 11:15:00,72.14,72.26,72.14,72.26,106840.0,71.7106,71.8299,71.7106,71.8299,106840.0
2020-09-22 11:20:00,72.25,72.32,72.1,72.31,79520.0,71.82,71.8896,71.6709,71.8796,79520.0
2020-09-22 11:25:00,72.31,72.37,72.2,72.32,172720.0,71.8796,71.9393,71.7703,71.8896,172720.0
2020-09-22 11:30:00,72.33,72.36,72.1,72.12,110000.0,71.8995,71.9293,71.6709,71.6908,110000.0
2020-09-22 11:35:00,72.15,72.35,72.15,72.33,100440.0,71.7206,71.9194,71.7206,71.8995,100440.0
2020-09-22 11:40:00,72.37,72.45,72.34,72.34,106200.0,71.9393,72.0188,71.9095,71.9095,106200.0
2020-09-22 11:45:00,72.34,72.46,72.31,72.42,75420.0,71.9095,72.0287,71.8796,71.989,75420.0
2020-09-22 11:50:00,72.4,72.4,72.28,72.37,73080.0,71.9691,71.9691,71.8498,71.9393,73080.0
2020-09-22 11:55:00,72.37,72.41,72.33,72.37,38340.0,71.9393,71.979,71.8995,71.9393,38340.0
2020-09-22 12:00:00,72.4,72.55,72.35,72.54,79920.0,71.9691,72.1182,71.9194,72.1083,79920.0
2020-09-22 12:05:00,72.57,72.62,72.53,72.59,96660.0,72.1381,72.1878,72.0983,72.158,96660.0
2020-09-22 12:10:00,72.55,72.67,72.55,72.61,126000.0,72.1182,72.2375,72.1182,72.1778,126000.0
2020-09-22 12:15:00,72.61,72.62,72.53,72.53,118000.0,72.1778,72.1878,72.0983,72.0983,118000.0
2020-09-22 12:20:00,72.53,72.62,72.47,72.54,89820.0,72.0983,72.1878,72.0387,72.1083,89820.0
2020-09-22 12:25:00,72.52,72.56,72.46,72.46,67320.0,72.0884,72.1281,72.0287,72.0287,67320.0
2020-09-22 12:30:00,72.47,72.63,72.47,72.54,174740.0,72.0387,72.1977,72.0387,72.1083,174740.0
2020-09-22 12:35:00,72.54,72.64,72.53,72.63,137100.0,72.1083,72.2077,72.0983,72.1977,137100.0
2020-09-22 12:40:00,72.66,72.66,72.5,72.57,66560.0,72.2275,72.2275,72.0685,72.1381,66560.0
2020-09-22 12:45:00,72.61,72.61,72.41,72.49,97740.0,72.1778,72.1778,71.979,72.0586,97740.0
2020-09-22 12:50:00,72.48,72.5,72.31,72.31,97220.0,72.0486,72.0685,71.8796,71.8796,97220.0
2020-09-22 12:55:00,72.29,72.36,72.24,72.33,84220.0,71.8597,71.9293,71.81,71.8995,84220.0
2020-09-22 13:00:00,72.35,72.48,72.29,72.44,62000.0,71.9194,72.0486,71.8597,72.0089,62000.0
2020-09-22 13:05:00,72.45,72.45,72.34,72.39,77820.0,72.0188,72.0188,71.9095,71.9592,77820.0
2020-09-22 13:10:00,72.38,72.55,72.38,72.53,86340.0,71.9492,72.1182,71.9492,72.0983,86340.0
2020-09-22 13:15:00,72.5,72.6,72.5,72.56,116000.0,72.0685,72.1679,72.0685,72.1281,116000.0
2020-09-22 13:20:00,72.56,72.56,72.49,72.55,77440.0,72.1281,72.1281,72.0586,72.1182,77440.0
2020-09-22 13:25:00,72.59,72.68,72.57,72.66,74240.0,72.158,72.2474,72.1381,72.2275,74240.0
2020-09-22 13:30:00,72.66,72.69,72.6,72.64,60000.0,72.2275,72.2574,72.1679,72.2077,60000.0
2020-09-22 13:35:00,72.6,72.66,72.58,72.65,70560.0,72.1679,72.2275,72.148,72.2176,70560.0
2020-09-22 13:40:00,72.63,72.68,72.63,72.65,92000.0,72.1977,72.2474,72.1977,72.2176,92000.0
2020-09-22 13:45:00,72.66,72.71,72.58,72.69,108500.0,72.2275,72.2772,72.148,72.2574,108500.0
2020-09-22 13:50:00,72.73,72.78,72.65,72.73,153720.0,72.2971,72.3468,72.2176,72.2971,153720.0
2020-09-22 13:55:00,72.71,72.77,72.66,72.76,91040.0,72.2772,72.3369,72.2275,72.327,91040.0
2020-09-22 14:00:00,72.78,72.85,72.73,72.82,122960.0,72.3468,72.4164,72.2971,72.3866,122960.0
2020-09-22 14:05:00,72.84,72.95,72.84,72.95,172680.0,72.4065,72.5158,72.4065,72.5158,172680.0
2020-09-22 14:10:00,72.94,73.01,72.93,72.99,183480.0,72.5059,72.5755,72.4959,72.5556,183480.0
2020-09-22 14:15:00,73.03,73.04,72.94,72.96,91000.0,72.5953,72.6053,72.5059,72.5258,91000.0
2020-09-22 14:20:00,72.95,72.99,72.79,72.83,161000.0,72.5158,72.5556,72.3568,72.3965,161000.0
2020-09-22 14:25:00,72.84,72.91,72.84,72.88,80000.0,72.4065,72.4761,72.4065,72.4462,80000.0
2020-09-22 14:30:00,72.94,72.94,72.8,72.8,89740.0,72.5059,72.5059,72.3667,72.3667,89740.0
2020-09-22 14:35:00,72.78,72.95,72.75,72.89,110660.0,72.3468,72.5158,72.317,72.4562,110660.0
2020-09-22 14:40:00,72.89,72.98,72.84,72.86,94000.0,72.4562,72.5456,72.4065,72.4264,94000.0
2020-09-22 14:45:00,72.84,72.88,72.82,72.88,84060.0,72.4065,72.4462,72.3866,72.4462,84060.0
2020-09-22 14:50:00,72.86,72.9,72.71,72.72,169880.0,72.4264,72.4661,72.2772,72.2872,169880.0
2020-09-22 14:55:00,72.72,72.91,72.7,72.83,95000.0,72.2872,72.4761,72.2673,72.3965,95000.0
2020-09-22 15:00:00,72.86,72.89,72.74,72.82,200160.0,72.4264,72.4562,72.3071,72.3866,200160.0
2020-09-22 15:05:00,72.85,72.99,72.84,72.97,178360.0,72.4164,72.5556,72.4065,72.5357,178360.0
2020-09-22 15:10:00,72.99,73.03,72.95,72.97,101960.0,72.5556,72.5953,72.5158,72.5357,101960.0
2020-09-22 15:15:00,72.93,73.06,72.91,73.04,54000.0,72.4959,72.6252,72.4761,72.6053,54000.0
2020-09-22 15:20:00,73.03,73.07,72.97,73.07,95700.0,72.5953,72.6351,72.5357,72.6351,95700.0
2020-09-22 15:25:00,73.06,73.25,73.06,73.23,106060.0,72.6252,72.814,72.6252,72.7942,106060.0
2020-09-22 15:30:00,73.23,73.27,73.09,73.24,147100.0,72.7942,72.8339,72.655,72.8041,147100.0
2020-09-22 15:35:00,73.26,73.34,73.22,73.33,221320.0,72.824,72.9035,72.7842,72.8936,221320.0
2020-09-22 15:40:00,73.25,73.4,73.23,73.25,230740.0,72.814,72.9631,72.7942,72.814,230740.0
2020-09-22 15:45:00,73.26,73.38,73.23,73.25,129000.0,72.824,72.9433,72.7942,72.814,129000.0
2020-09-22 15:50:00,73.29,73.36,73.13,73.36,328880.0,72.8538,72.9234,72.6947,72.9234,328880.0
2020-09-22 15:55:00,73.37,73.48,73.19,73.27,584880.0,72.9333,73.0427,72.7544,72.8339,584880.0
2020-09-23 09:30:00,72.94,73.01,72.29,72.48,834420.0,72.5059,72.5755,71.8597,72.0486,834420.0
2020-09-23 09:35:00,72.57,72.7,72.33,72.65,309780.0,72.1381,72.2673,71.8995,72.2176,309780.0
2020-09-23 09:40:00,72.67,73.05,72.54,72.9,242940.0,72.2375,72.6152,72.1083,72.4661,242940.0
2020-09-23 09:45:00,72.91,72.94,72.73,72.78,198640.0,72.4761,72.5059,72.2971,72.3468,198640.0
2020-09-23 09:50:00,72.73,72.8,72.66,72.67,252380.0,72.2971,72.3667,72.2275,72.2375,252380.0
2020-09-23 09:55:00,72.68,72.75,72.49,72.54,225900.0,72.2474,72.317,72.0586,72.1083,225900.0
2020-09-23 10:00:00,72.51,72.74,72.47,72.7,229840.0,72.0784,72.3071,72.0387,72.2673,229840.0
2020-09-23 10:05:00,72.69,72.69,72.29,72.34,266640.0,72.2574,72.2574,71.8597,71.9095,266640.0
2020-09-23 10:10:00,72.32,72.49,72.23,72.34,277760.0,71.8896,72.0586,71.8001,71.9095,277760.0
2020-09-23 10:15:00,72.38,72.38,72.07,72.07,211300.0,71.9492,71.9492,71.6411,71.6411,211300.0
2020-09-23 10:20:00,72.09,72.33,72.09,72.22,137220.0,71.6609,71.8995,71.6609,71.7902,137220.0
2020-09-23 10:25:00,72.22,72.42,72.22,72.36,244320.0,71.7902,71.989,71.7902,71.9293,244320.0
2020-09-23 10:30:00,72.29,72.41,72.22,72.29,180780.0,71.8597,71.979,71.7902,71.8597,180780.0
2020-09-23 10:35:00,72.17,72.18,71.97,72.18,161000.0,71.7405,71.7504,71.5417,71.7504,161000.0
2020-09-23 10:40:00,72.19,72.4,72.19,72.34,196440.0,71.7603,71.9691,71.7603,71.9095,196440.0
2020-09-23 10:45:00,72.35,72.51,72.35,72.47,149420.0,71.9194,72.0784,71.9194,72.0387,149420.0
2020-09-23 10:50:00,72.5,72.52,72.32,72.44,140600.0,72.0685,72.0884,71.8896,72.0089,140600.0
2020-09-23 10:55:00,72.41,72.47,72.21,72.32,168600.0,71.979,72.0387,71.7802,71.8896,168600.0
2020-09-23 11:00:00,72.28,72.32,72.09,72.15,151800.0,71.8498,71.8896,71.6609,71.7206,151800.0
2020-09-23 11:05:00,72.19,72.4,72.19,72.31,108320.0,71.7603,71.9691,71.7603,71.8796,108320.0
2020-09-23 11:10:00,72.32,72.32,72.15,72.16,164000.0,71.8896,71.8896,71.7206,71.7305,164000.0
2020-09-23 11:15:00,72.13,72.25,72.09,72.15,199980.0,71.7007,71.82,71.6609,71.7206,199980.0
2020-09-23 11:20:00,72.16,72.17,72.0,72.09,132600.0,71.7305,71.7405,71.5715,71.6609,132600.0
2020-09-23 11:25:00,72.12,72.17,72.0,72.09,98320.0,71.6908,71.7405,71.5715,71.6609,98320.0
2020-09-23 11:30:00,72.06,72.09,71.93,71.96,102400.0,71.6311,71.6609,71.5019,71.5317,102400.0
2020-09-23 11:35:00,71.99,72.07,71.89,72.02,141920.0,71.5615,71.6411,71.4621,71.5914,141920.0
2020-09-23 11:40:00,72.05,72.05,71.86,71.9,120380.0,71.6212,71.6212,71.4323,71.4721,120380.0
2020-09-23 11:45:00,71.9,71.9,71.69,71.69,173180.0,71.4721,71.4721,71.2633,71.2633,173180.0
2020-09-23 11:50:00,71.7,71.72,71.53,71.56,199500.0,71.2733,71.2931,71.1043,71.1341,199500.0
2020-09-23 11:55:00,71.58,71.77,71.56,71.6,252900.0,71.154,71.3428,71.1341,71.1739,252900.0
2020-09-23 12:00:00,71.55,71.7,71.51,71.64,154500.0,71.1242,71.2733,71.0844,71.2136,154500.0
2020-09-23 12:05:00,71.65,71.83,71.6,71.83,135440.0,71.2236,71.4025,71.1739,71.4025,135440.0
2020-09-23 12:10:00,71.82,71.88,71.7,71.74,131000.0,71.3925,71.4522,71.2733,71.313,131000.0
2020-09-23 12:15:00,71.74,71.76,71.61,71.66,171980.0,71.313,71.3329,71.1838,71.2335,171980.0
2020-09-23 12:20:00,71.61,71.65,71.45,71.62,153960.0,71.1838,71.2236,71.0247,71.1937,153960.0
2020-09-23 12:25:00,71.67,71.76,71.65,71.74,72240.0,71.2434,71.3329,71.2236,71.313,72240.0
2020-09-23 12:30:00,71.76,71.77,71.67,71.76,80500.0,71.3329,71.3428,71.2434,71.3329,80500.0
2020-09-23 12:35:00,71.72,71.95,71.71,71.93,104000.0,71.2931,71.5218,71.2832,71.5019,104000.0
2020-09-23 12:40:00,71.9,72.08,71.9,72.06,84720.0,71.4721,71.651,71.4721,71.6311,84720.0
2020-09-23 12:45:00,72.03,72.04,71.96,72.02,63160.0,71.6013,71.6112,71.5317,71.5914,63160.0
2020-09-23 12:50:00,72.08,72.1,71.9,71.9,118160.0,71.651,71.6709,71.4721,71.4721,118160.0
2020-09-23 12:55:00,71.89,72.04,71.89,72.04,64240.0,71.4621,71.6112,71.4621,71.6112,64240.0
2020-09-23 13:00:00,72.0,72.01,71.81,71.81,93780.0,71.5715,71.5814,71.3826,71.3826,93780.0
2020-09-23 13:05:00,71.84,71.96,71.82,71.96,92160.0,71.4124,71.5317,71.3925,71.5317,92160.0
2020-09-23 13:10:00,72.03,72.03,71.88,71.88,42000.0,71.6013,71.6013,71.4522,71.4522,42000.0
2020-09-23 13:15:00,71.89,72.02,71.82,72.02,76200.0,71.4621,71.5914,71.3925,71.5914,76200.0
2020-09-23 13:20:00,72.0,72.05,71.97,72.03,70600.0,71.5715,71.6212,71.5417,71.6013,70600.0
2020-09-23 13:25:00,72.01,72.05,71.88,71.88,99280.0,71.5814,71.6212,71.4522,71.4522,99280.0
2020-09-23 13:30:00,71.91,71.91,71.79,71.83,20040.0,71.482,71.482,71.3627,71.4025,20040.0
2020-09-23 13:35:00,71.81,71.87,71.72,71.72,97340.0,71.3826,71.4422,71.2931,71.2931,97340.0
2020-09-23 13:40:00,71.69,71.75,71.63,71.66,102000.0,71.2633,71.323,71.2037,71.2335,102000.0
2020-09-23 13:45:00,71.65,71.76,71.64,71.71,81740.0,71.2236,71.3329,71.2136,71.2832,81740.0
2020-09-23 13:50:00,71.69,71.73,71.47,71.54,113940.0,71.2633,71.3031,71.0446,71.1142,113940.0
2020-09-23 13:55:00,71.58,71.62,71.55,71.55,54000.0,71.154,71.1937,71.1242,71.1242,54000.0
2020-09-23 14:00:00,71.52,71.55,71.35,71.55,122460.0,71.0943,71.1242,70.9253,71.1242,122460.0
2020-09-23 14:05:00,71.51,71.56,71.42,71.46,169720.0,71.0844,71.1341,70.9949,71.0347,169720.0
2020-09-23 14:10:00,71.42,71.52,71.32,71.52,124680.0,70.9949,71.0943,70.8955,71.0943,124680.0
2020-09-23 14:15:00,71.45,71.49,71.13,71.13,210840.0,71.0247,71.0645,70.7067,70.7067,210840.0
2020-09-23 14:20:00,71.19,71.3,71.19,71.21,151900.0,70.7663,70.8756,70.7663,70.7862,151900.0
2020-09-23 14:25:00,71.21,71.36,71.17,71.25,144600.0,70.7862,70.9353,70.7464,70.8259,144600.0
2020-09-23 14:30:00,71.25,71.33,71.09,71.28,136420.0,70.8259,70.9055,70.6669,70.8558,136420.0
2020-09-23 14:35:00,71.28,71.32,71.13,71.25,114660.0,70.8558,70.8955,70.7067,70.8259,114660.0
2020-09-23 14:40:00,71.25,71.25,71.07,71.2,121360.0,70.8259,70.8259,70.647,70.7762,121360.0
2020-09-23 14:45:00,71.2,71.2,70.97,71.08,112840.0,70.7762,70.7762,70.5476,70.6569,112840.0
2020-09-23 14:50:00,71.07,71.25,71.05,71.06,126260.0,70.647,70.8259,70.6271,70.6371,126260.0
2020-09-23 14:55:00,70.99,71.08,70.95,71.01,121960.0,70.5675,70.6569,70.5277,70.5874,121960.0
2020-09-23 15:00:00,71.0,71.04,70.75,70.75,191540.0,70.5774,70.6172,70.3289,70.3289,191540.0
2020-09-23 15:05:00,70.76,70.77,70.58,70.77,244540.0,70.3389,70.3488,70.1599,70.3488,244540.0
2020-09-23 15:10:00,70.78,71.0,70.78,71.0,158900.0,70.3587,70.5774,70.3587,70.5774,158900.0
2020-09-23 15:15:00,70.85,70.85,70.64,70.78,182700.0,70.4283,70.4283,70.2196,70.3587,182700.0
2020-09-23 15:20:00,70.77,70.92,70.67,70.67,162840.0,70.3488,70.4979,70.2494,70.2494,162840.0
2020-09-23 15:25:00,70.7,70.92,70.63,70.85,217700.0,70.2792,70.4979,70.2096,70.4283,217700.0
2020-09-23 15:30:00,70.86,71.0,70.79,70.83,233440.0,70.4383,70.5774,70.3687,70.4084,233440.0
2020-09-23 15:35:00,70.83,70.98,70.79,70.94,255900.0,70.4084,70.5575,70.3687,70.5178,255900.0
2020-09-23 15:40:00,70.95,71.05,70.8,70.89,205780.0,70.5277,70.6271,70.3786,70.4681,205780.0
2020-09-23 15:45:00,70.89,70.92,70.58,70.65,522260.0,70.4681,70.4979,70.1599,70.2295,522260.0
2020-09-23 15:50:00,70.62,70.62,70.39,70.57,538840.0,70.1997,70.1997,69.9711,70.15,538840.0
2020-09-23 15:55:00,70.62,70.81,70.57,70.8,801420.0,70.1997,70.3886,70.15,70.3786,801420.0
2020-09-24 09:30:00,70.48,70.99,70.48,70.58,1110920.0,70.0605,70.5675,70.0605,70.1599,1110920.0
2020-09-24 09:35:00,70.56,70.95,70.53,70.79,255560.0,70.14,70.5277,70.1102,70.3687,255560.0
2020-09-24 09:40:00,70.74,71.04,70.71,71.04,582280.0,70.319,70.6172,70.2892,70.6172,582280.0
2020-09-24 09:45:00,71.04,71.4,70.97,71.32,374120.0,70.6172,70.975,70.5476,70.8955,374120.0
2020-09-24 09:50:00,71.35,71.68,71.35,71.5,261600.0,70.9253,71.2534,70.9253,71.0745,261600.0
2020-09-24 09:55:00,71.54,71.57,71.35,71.55,150500.0,71.1142,71.144,70.9253,71.1242,150500.0
2020-09-24 10:00:00,71.59,72.19,71.53,72.02,272960.0,71.1639,71.7603,71.1043,71.5914,272960.0
2020-09-24 10:05:00,72.07,72.13,71.87,71.95,188280.0,71.6411,71.7007,71.4422,71.5218,188280.0
2020-09-24 10:10:00,71.92,72.0,71.78,71.88,197540.0,71.492,71.5715,71.3528,71.4522,197540.0
2020-09-24 10:15:00,71.87,72.0,71.86,71.89,115600.0,71.4422,71.5715,71.4323,71.4621,115600.0
2020-09-24 10:20:00,71.86,71.86,71.59,71.68,309660.0,71.4323,71.4323,71.1639,71.2534,309660.0
2020-09-24 10:25:00,71.72,71.8,71.61,71.61,157420.0,71.2931,71.3727,71.1838,71.1838,157420.0
2020-09-24 10:30:00,71.64,71.69,71.29,71.29,213340.0,71.2136,71.2633,70.8657,70.8657,213340.0
2020-09-24 10:35:00,71.31,71.37,71.09,71.19,163460.0,70.8856,70.9452,70.6669,70.7663,163460.0
2020-09-24 10:40:00,71.22,71.52,71.22,71.28,122740.0,70.7961,71.0943,70.7961,70.8558,122740.0
2020-09-24 10:45:00,71.33,71.69,71.33,71.65,131740.0,70.9055,71.2633,70.9055,71.2236,131740.0
2020-09-24 10:50:00,71.66,71.74,71.52,71.71,124360.0,71.2335,71.313,71.0943,71.2832,124360.0
2020-09-24 10:55:00,71.71,71.75,71.51,71.75,182600.0,71.2832,71.323,71.0844,71.323,182600.0
2020-09-24 11:00:00,71.75,71.75,71.48,71.48,117500.0,71.323,71.323,71.0546,71.0546,117500.0
2020-09-24 11:05:00,71.55,71.63,71.19,71.26,181400.0,71.1242,71.2037,70.7663,70.8359,181400.0
2020-09-24 11:10:00,71.29,71.6,71.29,71.57,111600.0,70.8657,71.1739,70.8657,71.144,111600.0
2020-09-24 11:15:00,71.64,71.64,71.45,71.51,210840.0,71.2136,71.2136,71.0247,71.0844,210840.0
2020-09-24 11:20:00,71.55,71.76,71.55,71.69,142660.0,71.1242,71.3329,71.1242,71.2633,142660.0
2020-09-24 11:25:00,71.69,71.75,71.63,71.65,104620.0,71.2633,71.323,71.2037,71.2236,104620.0
2020-09-24 11:30:00,71.7,71.78,71.57,71.76,277180.0,71.2733,71.3528,71.144,71.3329,277180.0
2020-09-24 11:35:00,71.73,71.79,71.6,71.6,106400.0,71.3031,71.3627,71.1739,71.1739,106400.0
2020-09-24 11:40:00,71.64,71.86,71.64,71.82,72940.0,71.2136,71.4323,71.2136,71.3925,72940.0
2020-09-24 11:45:00,71.84,71.84,71.62,71.67,126100.0,71.4124,71.4124,71.1937,71.2434,126100.0
2020-09-24 11:50:00,71.65,71.86,71.58,71.58,116900.0,71.2236,71.4323,71.154,71.154,116900.0
2020-09-24 11:55:00,71.64,71.81,71.62,71.81,53700.0,71.2136,71.3826,71.1937,71.3826,53700.0
2020-09-24 12:00:00,71.84,71.96,71.82,71.95,68000.0,71.4124,71.5317,71.3925,71.5218,68000.0
2020-09-24 12:05:00,71.97,72.0,71.81,71.92,112020.0,71.5417,71.5715,71.3826,71.492,112020.0
2020-09-24 12:10:00,71.94,71.94,71.8,71.83,96140.0,71.5118,71.5118,71.3727,71.4025,96140.0
2020-09-24 12:15:00,71.82,71.95,71.65,71.69,95020.0,71.3925,71.5218,71.2236,71.2633,95020.0
2020-09-24 12:20:00,71.7,71.75,71.56,71.59,141520.0,71.2733,71.323,71.1341,71.1639,141520.0
2020-09-24 12:25:00,71.61,71.77,71.57,71.6,126100.0,71.1838,71.3428,71.144,71.1739,126100.0
2020-09-24 12:30:00,71.6,71.62,71.4,71.4,86060.0,71.1739,71.1937,70.975,70.975,86060.0
2020-09-24 12:35:00,71.43,71.5,71.3,71.3,86000.0,71.0049,71.0745,70.8756,70.8756,86000.0
2020-09-24 12:40:00,71.3,71.42,71.28,71.42,58900.0,70.8756,70.9949,70.8558,70.9949,58900.0
2020-09-24 12:45:00,71.46,71.64,71.46,71.52,62700.0,71.0347,71.2136,71.0347,71.0943,62700.0
2020-09-24 12:50:00,71.57,71.57,71.34,71.41,78900.0,71.144,71.144,70.9154,70.985,78900.0
2020-09-24 12:55:00,71.42,71.67,71.42,71.63,73920.0,70.9949,71.2434,70.9949,71.2037,73920.0
2020-09-24 13:00:00,71.61,71.72,71.59,71.72,77360.0,71.1838,71.2931,71.1639,71.2931,77360.0
2020-09-24 13:05:00,71.69,71.7,71.64,71.69,80780.0,71.2633,71.2733,71.2136,71.2633,80780.0
2020-09-24 13:10:00,71.73,71.83,71.71,71.71,161080.0,71.3031,71.4025,71.2832,71.2832,161080.0
2020-09-24 13:15:00,71.73,71.88,71.72,71.72,92860.0,71.3031,71.4522,71.2931,71.2931,92860.0
2020-09-24 13:20:00,71.73,71.8,71.68,71.69,114420.0,71.3031,71.3727,71.2534,71.2633,114420.0
2020-09-24 13:25:00,71.69,71.81,71.69,71.77,30500.0,71.2633,71.3826,71.2633,71.3428,30500.0
2020-09-24 13:30:00,71.81,71.92,71.78,71.88,84220.0,71.3826,71.492,71.3528,71.4522,84220.0
2020-09-24 13:35:00,71.88,71.94,71.81,71.91,155420.0,71.4522,71.5118,71.3826,71.482,155420.0
2020-09-24 13:40:00,71.93,72.0,71.87,71.95,120280.0,71.5019,71.5715,71.4422,71.5218,120280.0
2020-09-24 13:45:00,71.97,72.06,71.95,71.95,181240.0,71.5417,71.6311,71.5218,71.5218,181240.0
2020-09-24 13:50:00,71.97,72.04,71.94,71.95,60440.0,71.5417,71.6112,71.5118,71.5218,60440.0
2020-09-24 13:55:00,71.92,71.94,71.85,71.9,88000.0,71.492,71.5118,71.4224,71.4721,88000.0
2020-09-24 14:00:00,71.89,71.94,71.73,71.81,130860.0,71.4621,71.5118,71.3031,71.3826,130860.0
2020-09-24 14:05:00,71.81,71.88,71.7,71.8,115040.0,71.3826,71.4522,71.2733,71.3727,115040.0
2020-09-24 14:10:00,71.77,71.87,71.72,71.87,64200.0,71.3428,71.4422,71.2931,71.4422,64200.0
2020-09-24 14:15:00,71.9,71.94,71.6,71.62,349660.0,71.4721,71.5118,71.1739,71.1937,349660.0
2020-09-24 14:20:00,71.67,71.67,71.53,71.61,110420.0,71.2434,71.2434,71.1043,71.1838,110420.0
2020-09-24 14:25:00,71.61,71.65,71.5,71.6,97700.0,71.1838,71.2236,71.0745,71.1739,97700.0
2020-09-24 14:30:00,71.6,71.75,71.56,71.75,90000.0,71.1739,71.323,71.1341,71.323,90000.0
2020-09-24 14:35:00,71.8,71.84,71.75,71.83,83400.0,71.3727,71.4124,71.323,71.4025,83400.0
2020-09-24 14:40:00,71.83,72.01,71.8,71.97,68000.0,71.4025,71.5814,71.3727,71.5417,68000.0
2020-09-24 14:45:00,71.99,71.99,71.74,71.75,132700.0,71.5615,71.5615,71.313,71.323,132700.0
2020-09-24 14:50:00,71.72,71.76,71.5,71.55,120360.0,71.2931,71.3329,71.0745,71.1242,120360.0
2020-09-24 14:55:00,71.59,71.6,71.41,71.41,90000.0,71.1639,71.1739,70.985,70.985,90000.0
2020-09-24 15:00:00,71.31,71.35,71.29,71.3,116060.0,70.8856,70.9253,70.8657,70.8756,116060.0
2020-09-24 15:05:00,71.3,71.35,71.19,71.33,141700.0,70.8756,70.9253,70.7663,70.9055,141700.0
2020-09-24 15:10:00,71.33,71.43,71.3,71.39,139880.0,70.9055,71.0049,70.8756,70.9651,139880.0
2020-09-24 15:15:00,71.37,71.46,71.28,71.29,159120.0,70.9452,71.0347,70.8558,70.8657,159120.0
2020-09-24 15:20:00,71.31,71.33,71.05,71.09,208900.0,70.8856,70.9055,70.6271,70.6669,208900.0
2020-09-24 15:25:00,71.06,71.12,70.92,71.06,290660.0,70.6371,70.6967,70.4979,70.6371,290660.0
2020-09-24 15:30:00,71.02,71.06,70.85,71.0,168100.0,70.5973,70.6371,70.4283,70.5774,168100.0
2020-09-24 15:35:00,70.99,71.36,70.88,71.33,209400.0,70.5675,70.9353,70.4581,70.9055,209400.0
2020-09-24 15:40:00,71.34,71.48,71.28,71.28,188960.0,70.9154,71.0546,70.8558,70.8558,188960.0
2020-09-24 15:45:00,71.31,71.57,71.25,71.25,250520.0,70.8856,71.144,70.8259,70.8259,250520.0
2020-09-24 15:50:00,71.18,71.44,71.13,71.44,298060.0,70.7564,71.0148,70.7067,71.0148,298060.0
2020-09-24 15:55:00,71.48,71.48,71.31,71.41,414120.0,71.0546,71.0546,70.8856,70.985,414120.0
2020-09-25 09:30:00,71.56,71.65,71.11,71.11,669100.0,71.1341,71.2236,70.6868,70.6868,669100.0
2020-09-25 09:35:00,71.14,71.2,70.83,70.89,250900.0,70.7166,70.7762,70.4084,70.4681,250900.0
2020-09-25 09:40:00,70.88,71.08,70.85,70.89,235160.0,70.4581,70.6569,70.4283,70.4681,235160.0
2020-09-25 09:45:00,70.89,70.89,70.67,70.82,225200.0,70.4681,70.4681,70.2494,70.3985,225200.0
2020-09-25 09:50:00,70.75,71.0,70.74,70.92,292660.0,70.3289,70.5774,70.319,70.4979,292660.0
2020-09-25 09:55:00,70.94,71.16,70.77,71.16,219160.0,70.5178,70.7365,70.3488,70.7365,219160.0
2020-09-25 10:00:00,71.15,71.2,71.05,71.15,119940.0,70.7265,70.7762,70.6271,70.7265,119940.0
2020-09-25 10:05:00,71.14,71.14,70.88,70.91,65000.0,70.7166,70.7166,70.4581,70.488,65000.0
2020-09-25 10:10:00,70.9,70.9,70.7,70.82,174620.0,70.478,70.478,70.2792,70.3985,174620.0
2020-09-25 10:15:00,70.8,71.08,70.8,71.08,114360.0,70.3786,70.6569,70.3786,70.6569,114360.0
2020-09-25 10:20:00,71.09,71.31,71.04,71.25,203220.0,70.6669,70.8856,70.6172,70.8259,203220.0
2020-09-25 10:25:00,71.25,71.31,71.16,71.24,144460.0,70.8259,70.8856,70.7365,70.816,144460.0
2020-09-25 10:30:00,71.28,71.4,71.19,71.38,168000.0,70.8558,70.975,70.7663,70.9552,168000.0
2020-09-25 10:35:00,71.29,71.4,71.26,71.4,130000.0,70.8657,70.975,70.8359,70.975,130000.0
2020-09-25 10:40:00,71.44,71.55,71.37,71.51,123540.0,71.0148,71.1242,70.9452,71.0844,123540.0
2020-09-25 10:45:00,71.54,71.58,71.32,71.41,90580.0,71.1142,71.154,70.8955,70.985,90580.0
2020-09-25 10:50:00,71.41,71.54,71.4,71.5,37000.0,70.985,71.1142,70.975,71.0745,37000.0
2020-09-25 10:55:00,71.51,71.51,71.27,71.3,191860.0,71.0844,71.0844,70.8458,70.8756,191860.0
2020-09-25 11:00:00,71.32,71.42,71.2,71.2,130400.0,70.8955,70.9949,70.7762,70.7762,130400.0
2020-09-25 11:05:00,71.28,71.36,71.22,71.3,99400.0,70.8558,70.9353,70.7961,70.8756,99400.0
2020-09-25 11:10:00,71.26,71.38,71.26,71.33,203620.0,70.8359,70.9552,70.8359,70.9055,203620.0
2020-09-25 11:15:00,71.32,71.54,71.32,71.5,164580.0,70.8955,71.1142,70.8955,71.0745,164580.0
2020-09-25 11:20:00,71.49,71.51,71.44,71.47,195760.0,71.0645,71.0844,71.0148,71.0446,195760.0
2020-09-25 11:25:00,71.47,71.66,71.45,71.56,293460.0,71.0446,71.2335,71.0247,71.1341,293460.0
2020-09-25 11:30:00,71.61,71.63,71.54,71.63,57600.0,71.1838,71.2037,71.1142,71.2037,57600.0
2020-09-25 11:35:00,71.62,71.63,71.56,71.56,42660.0,71.1937,71.2037,71.1341,71.1341,42660.0
2020-09-25 11:40:00,71.6,71.64,71.44,71.44,74380.0,71.1739,71.2136,71.0148,71.0148,74380.0
2020-09-25 11:45:00,71.46,71.49,71.3,71.3,84500.0,71.0347,71.0645,70.8756,70.8756,84500.0
2020-09-25 11:50:00,71.32,71.45,71.32,71.34,68200.0,70.8955,71.0247,70.8955,70.9154,68200.0
2020-09-25 11:55:00,71.32,71.34,71.21,71.21,92560.0,70.8955,70.9154,70.7862,70.7862,92560.0
2020-09-25 12:00:00,71.25,71.39,71.21,71.39,119400.0,70.8259,70.9651,70.7862,70.9651,119400.0
2020-09-25 12:05:00,71.4,71.63,71.4,71.61,53760.0,70.975,71.2037,70.975,71.1838,53760.0
2020-09-25 12:10:00,71.61,71.67,71.55,71.67,65120.0,71.1838,71.2434,71.1242,71.2434,65120.0
2020-09-25 12:15:00,71.64,71.69,71.45,71.47,61980.0,71.2136,71.2633,71.0247,71.0446,61980.0
2020-09-25 12:20:00,71.47,71.52,71.43,71.52,48820.0,71.0446,71.0943,71.0049,71.0943,48820.0
2020-09-25 12:25:00,71.48,71.53,71.38,71.53,40700.0,71.0546,71.1043,70.9552,71.1043,40700.0
2020-09-25 12:30:00,71.54,71.54,71.4,71.44,89940.0,71.1142,71.1142,70.975,71.0148,89940.0
2020-09-25 12:35:00,71.43,71.5,71.4,71.5,49400.0,71.0049,71.0745,70.975,71.0745,49400.0
2020-09-25 12:40:00,71.52,71.6,71.51,71.54,48000.0,71.0943,71.1739,71.0844,71.1142,48000.0
2020-09-25 12:45:00,71.6,71.65,71.55,71.59,72700.0,71.1739,71.2236,71.1242,71.1639,72700.0
2020-09-25 12:50:00,71.57,71.65,71.53,71.61,58500.0,71.144,71.2236,71.1043,71.1838,58500.0
2020-09-25 12:55:00,71.65,71.65,71.58,71.62,55040.0,71.2236,71.2236,71.154,71.1937,55040.0
2020-09-25 13:00:00,71.61,71.68,71.59,71.64,86660.0,71.1838,71.2534,71.1639,71.2136,86660.0
2020-09-25 13:05:00,71.63,71.73,71.63,71.69,105960.0,71.2037,71.3031,71.2037,71.2633,105960.0
2020-09-25 13:10:00,71.68,71.74,71.68,71.72,81760.0,71.2534,71.313,71.2534,71.2931,81760.0
2020-09-25 13:15:00,71.72,71.74,71.58,71.58,71400.0,71.2931,71.313,71.154,71.154,71400.0
2020-09-25 13:20:00,71.58,71.64,71.57,71.58,63980.0,71.154,71.2136,71.144,71.154,63980.0
2020-09-25 13:25:00,71.61,71.7,71.6,71.7,75500.0,71.1838,71.2733,71.1739,71.2733,75500.0
2020-09-25 13:30:00,71.66,71.74,71.66,71.68,54000.0,71.2335,71.313,71.2335,71.2534,54000.0
2020-09-25 13:35:00,71.69,71.76,71.68,71.73,60000.0,71.2633,71.3329,71.2534,71.3031,60000.0
2020-09-25 13:40:00,71.78,71.95,71.78,71.95,166820.0,71.3528,71.5218,71.3528,71.5218,166820.0
2020-09-25 13:45:00,71.95,71.98,71.89,71.98,132780.0,71.5218,71.5516,71.4621,71.5516,132780.0
2020-09-25 13:50:00,71.98,72.03,71.95,71.98,171420.0,71.5516,71.6013,71.5218,71.5516,171420.0
2020-09-25 13:55:00,71.96,71.98,71.89,71.96,97840.0,71.5317,71.5516,71.4621,71.5317,97840.0
2020-09-25 14:00:00,71.97,71.97,71.92,71.96,107060.0,71.5417,71.5417,71.492,71.5317,107060.0
2020-09-25 14:05:00,71.98,72.05,71.92,71.95,118640.0,71.5516,71.6212,71.492,71.5218,118640.0
2020-09-25 14:10:00,71.96,71.99,71.91,71.93,76560.0,71.5317,71.5615,71.482,71.5019,76560.0
2020-09-25 14:15:00,71.95,72.14,71.95,72.13,123480.0,71.5218,71.7106,71.5218,71.7007,123480.0
2020-09-25 14:20:00,72.11,72.22,72.08,72.18,130920.0,71.6808,71.7902,71.651,71.7504,130920.0
2020-09-25 14:25:00,72.18,72.19,72.12,72.14,95000.0,71.7504,71.7603,71.6908,71.7106,95000.0
2020-09-25 14:30:00,72.12,72.14,72.04,72.05,65080.0,71.6908,71.7106,71.6112,71.6212,65080.0
2020-09-25 14:35:00,72.02,72.16,72.02,72.15,128000.0,71.5914,71.7305,71.5914,71.7206,128000.0
2020-09-25 14:40:00,72.12,72.16,72.01,72.03,78260.0,71.6908,71.7305,71.5814,71.6013,78260.0
2020-09-25 14:45:00,72.04,72.14,72.04,72.05,60000.0,71.6112,71.7106,71.6112,71.6212,60000.0
2020-09-25 14:50:00,72.05,72.19,72.05,72.18,149320.0,71.6212,71.7603,71.6212,71.7504,149320.0
2020-09-25 14:55:00,72.15,72.18,72.12,72.18,72000.0,71.7206,71.7504,71.6908,71.7504,72000.0
2020-09-25 15:00:00,72.15,72.3,72.15,72.25,139880.0,71.7206,71.8697,71.7206,71.82,139880.0
2020-09-25 15:05:00,72.24,72.4,72.24,72.36,121380.0,71.81,71.9691,71.81,71.9293,121380.0
2020-09-25 15:10:00,72.35,72.43,72.27,72.36,164440.0,71.9194,71.9989,71.8399,71.9293,164440.0
2020-09-25 15:15:00,72.36,72.48,72.34,72.47,160240.0,71.9293,72.0486,71.9095,72.0387,160240.0
2020-09-25 15:20:00,72.45,72.5,72.34,72.4,264400.0,72.0188,72.0685,71.9095,71.9691,264400.0
2020-09-25 15:25:00,72.41,72.44,72.27,72.34,186260.0,71.979,72.0089,71.8399,71.9095,186260.0
2020-09-25 15:30:00,72.34,72.41,72.21,72.26,236400.0,71.9095,71.979,71.7802,71.8299,236400.0
2020-09-25 15:35:00,72.27,72.34,72.17,72.27,221740.0,71.8399,71.9095,71.7405,71.8399,221740.0
2020-09-25 15:40:00,72.25,72.35,72.18,72.34,237980.0,71.82,71.9194,71.7504,71.9095,237980.0
2020-09-25 15:45:00,72.3,72.32,72.25,72.31,272960.0,71.8697,71.8896,71.82,71.8796,272960.0
2020-09-25 15:50:00,72.3,72.34,72.18,72.22,485500.0,71.8697,71.9095,71.7504,71.7902,485500.0
2020-09-25 15:55:00,72.2,72.33,72.18,72.22,453060.0,71.7703,71.8995,71.7504,71.7902,453060.0
2020-09-28 09:30:00,73.73,73.84,73.18,73.24,917320.0,73.2912,73.4005,72.7445,72.8041,917320.0
2020-09-28 09:35:00,73.23,73.4,73.03,73.24,301460.0,72.7942,72.9631,72.5953,72.8041,301460.0
2020-09-28 09:40:00,73.3,73.47,73.28,73.32,222540.0,72.8637,73.0327,72.8439,72.8836,222540.0
2020-09-28 09:45:00,73.32,73.5,73.25,73.3,260500.0,72.8836,73.0625,72.814,72.8637,260500.0
2020-09-28 09:50:00,73.27,73.31,73.13,73.2,235440.0,72.8339,72.8737,72.6947,72.7643,235440.0
2020-09-28 09:55:00,73.17,73.35,73.16,73.2,172340.0,72.7345,72.9134,72.7246,72.7643,172340.0
2020-09-28 10:00:00,73.2,73.24,72.96,73.24,307620.0,72.7643,72.8041,72.5258,72.8041,307620.0
2020-09-28 10:05:00,73.25,73.25,72.98,73.01,146260.0,72.814,72.814,72.5456,72.5755,146260.0
2020-09-28 10:10:00,73.07,73.1,72.93,73.1,171520.0,72.6351,72.6649,72.4959,72.6649,171520.0
2020-09-28 10:15:00,73.1,73.15,72.97,73.15,154420.0,72.6649,72.7146,72.5357,72.7146,154420.0
2020-09-28 10:20:00,73.14,73.35,73.08,73.1,209180.0,72.7047,72.9134,72.645,72.6649,209180.0
2020-09-28 10:25:00,73.08,73.24,73.08,73.18,108620.0,72.645,72.8041,72.645,72.7445,108620.0
2020-09-28 10:30:00,73.05,73.26,72.96,72.97,213940.0,72.6152,72.824,72.5258,72.5357,213940.0
2020-09-28 10:35:00,72.98,73.0,72.84,72.85,172200.0,72.5456,72.5655,72.4065,72.4164,172200.0
2020-09-28 10:40:00,72.83,72.93,72.77,72.92,143040.0,72.3965,72.4959,72.3369,72.486,143040.0
2020-09-28 10:45:00,72.94,72.99,72.75,72.75,118000.0,72.5059,72.5556,72.317,72.317,118000.0
2020-09-28 10:50:00,72.79,72.79,72.58,72.62,154360.0,72.3568,72.3568,72.148,72.1878,154360.0
2020-09-28 10:55:00,72.59,72.65,72.47,72.54,154940.0,72.158,72.2176,72.0387,72.1083,154940.0
2020-09-28 11:00:00,72.6,72.75,72.57,72.7,119080.0,72.1679,72.317,72.1381,72.2673,119080.0
2020-09-28 11:05:00,72.7,72.88,72.68,72.87,238440.0,72.2673,72.4462,72.2474,72.4363,238440.0
2020-09-28 11:10:00,72.84,72.99,72.81,72.97,178820.0,72.4065,72.5556,72.3767,72.5357,178820.0
2020-09-28 11:15:00,73.0,73.02,72.9,72.98,108400.0,72.5655,72.5854,72.4661,72.5456,108400.0
2020-09-28 11:20:00,72.99,73.03,72.82,73.0,157160.0,72.5556,72.5953,72.3866,72.5655,157160.0
2020-09-28 11:25:00,73.01,73.07,72.83,73.05,175720.0,72.5755,72.6351,72.3965,72.6152,175720.0
2020-09-28 11:30:00,73.06,73.09,72.9,73.02,83000.0,72.6252,72.655,72.4661,72.5854,83000.0
2020-09-28 11:35:00,73.02,73.14,73.02,73.12,114000.0,72.5854,72.7047,72.5854,72.6848,114000.0
2020-09-28 11:40:00,73.11,73.11,72.9,73.06,128420.0,72.6749,72.6749,72.4661,72.6252,128420.0
2020-09-28 11:45:00,73.05,73.09,72.93,73.01,127660.0,72.6152,72.655,72.4959,72.5755,127660.0
2020-09-28 11:50:00,72.96,73.02,72.93,72.93,82440.0,72.5258,72.5854,72.4959,72.4959,82440.0
2020-09-28 11:55:00,72.93,72.93,72.77,72.91,130000.0,72.4959,72.4959,72.3369,72.4761,130000.0
2020-09-28 12:00:00,72.9,72.91,72.82,72.85,142200.0,72.4661,72.4761,72.3866,72.4164,142200.0
2020-09-28 12:05:00,72.84,72.94,72.78,72.94,178180.0,72.4065,72.5059,72.3468,72.5059,178180.0
2020-09-28 12:10:00,72.92,73.01,72.88,73.01,169300.0,72.486,72.5755,72.4462,72.5755,169300.0
2020-09-28 12:15:00,72.98,73.07,72.86,72.88,142700.0,72.5456,72.6351,72.4264,72.4462,142700.0
2020-09-28 12:20:00,72.9,73.01,72.9,72.97,81180.0,72.4661,72.5755,72.4661,72.5357,81180.0
2020-09-28 12:25:00,72.95,72.98,72.89,72.97,90000.0,72.5158,72.5456,72.4562,72.5357,90000.0
2020-09-28 12:30:00,73.01,73.09,72.98,73.09,106620.0,72.5755,72.655,72.5456,72.655,106620.0
2020-09-28 12:35:00,73.06,73.06,72.97,73.0,72000.0,72.6252,72.6252,72.5357,72.5655,72000.0
2020-09-28 12:40:00,73.04,73.12,73.0,73.04,60000.0,72.6053,72.6848,72.5655,72.6053,60000.0
2020-09-28 12:45:00,73.06,73.15,73.06,73.11,74000.0,72.6252,72.7146,72.6252,72.6749,74000.0
2020-09-28 12:50:00,73.11,73.15,73.08,73.09,78000.0,72.6749,72.7146,72.645,72.655,78000.0
2020-09-28 12:55:00,73.07,73.17,73.02,73.17,122900.0,72.6351,72.7345,72.5854,72.7345,122900.0
2020-09-28 13:00:00,73.17,73.17,73.03,73.14,84560.0,72.7345,72.7345,72.5953,72.7047,84560.0
2020-09-28 13:05:00,73.14,73.16,73.05,73.1,98800.0,72.7047,72.7246,72.6152,72.6649,98800.0
2020-09-28 13:10:00,73.14,73.14,73.0,73.07,62000.0,72.7047,72.7047,72.5655,72.6351,62000.0
2020-09-28 13:15:00,73.13,73.16,73.06,73.07,100500.0,72.6947,72.7246,72.6252,72.6351,100500.0
2020-09-28 13:20:00,73.08,73.21,73.08,73.14,171180.0,72.645,72.7743,72.645,72.7047,171180.0
2020-09-28 13:25:00,73.18,73.26,73.16,73.24,241980.0,72.7445,72.824,72.7246,72.8041,241980.0
2020-09-28 13:30:00,73.23,73.28,73.16,73.28,370400.0,72.7942,72.8439,72.7246,72.8439,370400.0
2020-09-28 13:35:00,73.29,73.31,73.19,73.23,180000.0,72.8538,72.8737,72.7544,72.7942,180000.0
2020-09-28 13:40:00,73.26,73.34,73.2,73.28,136460.0,72.824,72.9035,72.7643,72.8439,136460.0
2020-09-28 13:45:00,73.3,73.37,73.29,73.34,181720.0,72.8637,72.9333,72.8538,72.9035,181720.0
2020-09-28 13:50:00,73.32,73.37,73.28,73.3,174360.0,72.8836,72.9333,72.8439,72.8637,174360.0
2020-09-28 13:55:00,73.31,73.36,73.29,73.29,214580.0,72.8737,72.9234,72.8538,72.8538,214580.0
2020-09-28 14:00:00,73.31,73.34,73.21,73.29,126820.0,72.8737,72.9035,72.7743,72.8538,126820.0
2020-09-28 14:05:00,73.28,73.38,73.23,73.36,181060.0,72.8439,72.9433,72.7942,72.9234,181060.0
2020-09-28 14:10:00,73.38,73.42,73.29,73.39,209060.0,72.9433,72.983,72.8538,72.9532,209060.0
2020-09-28 14:15:00,73.4,73.45,73.34,73.34,157500.0,72.9631,73.0128,72.9035,72.9035,157500.0
2020-09-28 14:20:00,73.32,73.32,73.15,73.18,110560.0,72.8836,72.8836,72.7146,72.7445,110560.0
2020-09-28 14:25:00,73.18,73.35,73.17,73.34,137540.0,72.7445,72.9134,72.7345,72.9035,137540.0
2020-09-28 14:30:00,73.36,73.39,73.33,73.37,131660.0,72.9234,72.9532,72.8936,72.9333,131660.0
2020-09-28 14:35:00,73.35,73.37,73.25,73.33,162960.0,72.9134,72.9333,72.814,72.8936,162960.0
2020-09-28 14:40:00,73.33,73.41,73.3,73.4,119280.0,72.8936,72.9731,72.8637,72.9631,119280.0
2020-09-28 14:45:00,73.41,73.42,73.29,73.29,114660.0,72.9731,72.983,72.8538,72.8538,114660.0
2020-09-28 14:50:00,73.33,73.35,73.29,73.29,123080.0,72.8936,72.9134,72.8538,72.8538,123080.0
2020-09-28 14:55:00,73.27,73.33,73.23,73.32,150180.0,72.8339,72.8936,72.7942,72.8836,150180.0
2020-09-28 15:00:00,73.32,73.35,73.2,73.24,194440.0,72.8836,72.9134,72.7643,72.8041,194440.0
2020-09-28 15:05:00,73.2,73.29,73.2,73.24,152060.0,72.7643,72.8538,72.7643,72.8041,152060.0
2020-09-28 15:10:00,73.26,73.27,73.19,73.25,80000.0,72.824,72.8339,72.7544,72.814,80000.0
2020-09-28 15:15:00,73.26,73.29,73.15,73.26,135940.0,72.824,72.8538,72.7146,72.824,135940.0
2020-09-28 15:20:00,73.27,73.32,73.22,73.29,133000.0,72.8339,72.8836,72.7842,72.8538,133000.0
2020-09-28 15:25:00,73.33,73.34,73.25,73.29,192480.0,72.8936,72.9035,72.814,72.8538,192480.0
2020-09-28 15:30:00,73.26,73.26,73.06,73.16,184260.0,72.824,72.824,72.6252,72.7246,184260.0
2020-09-28 15:35:00,73.19,73.3,73.13,73.23,180400.0,72.7544,72.8637,72.6947,72.7942,180400.0
2020-09-28 15:40:00,73.23,73.33,73.22,73.3,181840.0,72.7942,72.8936,72.7842,72.8637,181840.0
2020-09-28 15:45:00,73.29,73.33,73.17,73.19,276480.0,72.8538,72.8936,72.7345,72.7544,276480.0
2020-09-28 15:50:00,73.13,73.24,73.09,73.2,536560.0,72.6947,72.8041,72.655,72.7643,536560.0
2020-09-28 15:55:00,73.2,73.27,72.99,73.27,1172960.0,72.7643,72.8339,72.5556,72.8339,1172960.0
2020-09-29 09:30:00,73.52,73.52,73.26,73.39,507020.0,73.0824,73.0824,72.824,72.9532,507020.0
2020-09-29 09:35:00,73.43,73.66,73.43,73.66,103780.0,72.993,73.2216,72.993,73.2216,103780.0
2020-09-29 09:40:00,73.67,73.83,73.54,73.62,448540.0,73.2315,73.3906,73.1023,73.1818,448540.0
2020-09-29 09:45:00,73.66,73.82,73.63,73.64,75540.0,73.2216,73.3806,73.1918,73.2017,75540.0
2020-09-29 09:50:00,73.7,73.83,73.67,73.78,120500.0,73.2614,73.3906,73.2315,73.3409,120500.0
2020-09-29 09:55:00,73.75,73.75,73.52,73.59,142560.0,73.3111,73.3111,73.0824,73.152,142560.0
2020-09-29 10:00:00,73.62,73.69,73.56,73.67,131620.0,73.1818,73.2514,73.1222,73.2315,131620.0
2020-09-29 10:05:00,73.61,73.75,73.56,73.66,98000.0,73.1719,73.3111,73.1222,73.2216,98000.0
2020-09-29 10:10:00,73.65,73.7,73.59,73.6,90160.0,73.2117,73.2614,73.152,73.162,90160.0
2020-09-29 10:15:00,73.59,73.68,73.55,73.68,116660.0,73.152,73.2415,73.1122,73.2415,116660.0
2020-09-29 10:20:00,73.6,73.6,73.46,73.53,318540.0,73.162,73.162,73.0228,73.0924,318540.0
2020-09-29 10:25:00,73.52,73.58,73.44,73.51,287240.0,73.0824,73.1421,73.0029,73.0725,287240.0
2020-09-29 10:30:00,73.51,73.54,73.34,73.35,171520.0,73.0725,73.1023,72.9035,72.9134,171520.0
2020-09-29 10:35:00,73.31,73.32,73.22,73.24,114000.0,72.8737,72.8836,72.7842,72.8041,114000.0
2020-09-29 10:40:00,73.25,73.32,73.23,73.25,83620.0,72.814,72.8836,72.7942,72.814,83620.0
2020-09-29 10:45:00,73.21,73.24,73.06,73.24,70400.0,72.7743,72.8041,72.6252,72.8041,70400.0
2020-09-29 10:50:00,73.23,73.33,73.15,73.33,98280.0,72.7942,72.8936,72.7146,72.8936,98280.0
2020-09-29 10:55:00,73.33,73.33,73.21,73.21,22340.0,72.8936,72.8936,72.7743,72.7743,22340.0
2020-09-29 11:00:00,73.23,73.33,73.11,73.33,71060.0,72.7942,72.8936,72.6749,72.8936,71060.0
2020-09-29 11:05:00,73.31,73.42,73.28,73.38,126280.0,72.8737,72.983,72.8439,72.9433,126280.0
2020-09-29 11:10:00,73.4,73.49,73.32,73.37,140060.0,72.9631,73.0526,72.8836,72.9333,140060.0
2020-09-29 11:15:00,73.4,73.48,73.39,73.4,94300.0,72.9631,73.0427,72.9532,72.9631,94300.0
2020-09-29 11:20:00,73.39,73.48,73.35,73.44,109680.0,72.9532,73.0427,72.9134,73.0029,109680.0
2020-09-29 11:25:00,73.46,73.52,73.38,73.38,68700.0,73.0228,73.0824,72.9433,72.9433,68700.0
2020-09-29 11:30:00,73.41,73.45,73.39,73.4,71780.0,72.9731,73.0128,72.9532,72.9631,71780.0
2020-09-29 11:35:00,73.47,73.5,73.42,73.49,73920.0,73.0327,73.0625,72.983,73.0526,73920.0
2020-09-29 11:40:00,73.49,73.5,73.31,73.4,122120.0,73.0526,73.0625,72.8737,72.9631,122120.0
2020-09-29 11:45:00,73.37,73.44,73.27,73.27,121500.0,72.9333,73.0029,72.8339,72.8339,121500.0
2020-09-29 11:50:00,73.3,73.4,73.29,73.38,64120.0,72.8637,72.9631,72.8538,72.9433,64120.0
2020-09-29 11:55:00,73.39,73.48,73.33,73.34,349260.0,72.9532,73.0427,72.8936,72.9035,349260.0
2020-09-29 12:00:00,73.35,73.35,73.22,73.22,115300.0,72.9134,72.9134,72.7842,72.7842,115300.0
2020-09-29 12:05:00,73.24,73.3,73.23,73.29,213980.0,72.8041,72.8637,72.7942,72.8538,213980.0
2020-09-29 12:10:00,73.31,73.31,73.19,73.19,119160.0,72.8737,72.8737,72.7544,72.7544,119160.0
2020-09-29 12:15:00,73.24,73.29,73.21,73.25,61000.0,72.8041,72.8538,72.7743,72.814,61000.0
2020-09-29 12:20:00,73.23,73.26,73.2,73.22,39600.0,72.7942,72.824,72.7643,72.7842,39600.0
2020-09-29 12:25:00,73.23,73.29,73.19,73.25,48280.0,72.7942,72.8538,72.7544,72.814,48280.0
2020-09-29 12:30:00,73.25,73.32,73.21,73.26,83220.0,72.814,72.8836,72.7743,72.824,83220.0
2020-09-29 12:35:00,73.23,73.37,73.23,73.26,111600.0,72.7942,72.9333,72.7942,72.824,111600.0
2020-09-29 12:40:00,73.27,73.33,73.26,73.3,37500.0,72.8339,72.8936,72.824,72.8637,37500.0
2020-09-29 12:45:00,73.32,73.32,73.25,73.29,79300.0,72.8836,72.8836,72.814,72.8538,79300.0
2020-09-29 12:50:00,73.29,73.32,73.26,73.31,44400.0,72.8538,72.8836,72.824,72.8737,44400.0
2020-09-29 12:55:00,73.29,73.36,73.29,73.36,34000.0,72.8538,72.9234,72.8538,72.9234,34000.0
2020-09-29 13:00:00,73.35,73.35,73.22,73.22,80080.0,72.9134,72.9134,72.7842,72.7842,80080.0
2020-09-29 13:05:00,73.22,73.25,73.03,73.03,85580.0,72.7842,72.814,72.5953,72.5953,85580.0
2020-09-29 13:10:00,73.08,73.08,72.95,72.98,100660.0,72.645,72.645,72.5158,72.5456,100660.0
2020-09-29 13:15:00,73.01,73.06,72.94,73.05,102420.0,72.5755,72.6252,72.5059,72.6152,102420.0
2020-09-29 13:20:00,73.06,73.06,73.01,73.03,56780.0,72.6252,72.6252,72.5755,72.5953,56780.0
2020-09-29 13:25:00,73.03,73.13,73.02,73.13,83000.0,72.5953,72.6947,72.5854,72.6947,83000.0
2020-09-29 13:30:00,73.15,73.15,73.09,73.1,49000.0,72.7146,72.7146,72.655,72.6649,49000.0
2020-09-29 13:35:00,73.12,73.18,73.1,73.14,47600.0,72.6848,72.7445,72.6649,72.7047,47600.0
2020-09-29 13:40:00,73.15,73.19,73.15,73.17,76220.0,72.7146,72.7544,72.7146,72.7345,76220.0
2020-09-29 13:45:00,73.15,73.2,73.15,73.15,48460.0,72.7146,72.7643,72.7146,72.7146,48460.0
2020-09-29 13:50:00,73.18,73.36,73.18,73.27,77300.0,72.7445,72.9234,72.7445,72.8339,77300.0
2020-09-29 13:55:00,73.27,73.28,73.24,73.27,80220.0,72.8339,72.8439,72.8041,72.8339,80220.0
2020-09-29 14:00:00,73.27,73.3,73.24,73.24,98000.0,72.8339,72.8637,72.8041,72.8041,98000.0
2020-09-29 14:05:00,73.26,73.33,73.25,73.33,45580.0,72.824,72.8936,72.814,72.8936,45580.0
2020-09-29 14:10:00,73.3,73.34,73.24,73.26,107820.0,72.8637,72.9035,72.8041,72.824,107820.0
2020-09-29 14:15:00,73.26,73.35,73.22,73.34,100400.0,72.824,72.9134,72.7842,72.9035,100400.0
2020-09-29 14:20:00,73.32,73.33,73.26,73.3,176500.0,72.8836,72.8936,72.824,72.8637,176500.0
2020-09-29 14:25:00,73.27,73.34,73.26,73.34,52480.0,72.8339,72.9035,72.824,72.9035,52480.0
2020-09-29 14:30:00,73.29,73.35,73.29,73.29,61460.0,72.8538,72.9134,72.8538,72.8538,61460.0
2020-09-29 14:35:00,73.3,73.37,73.3,73.35,74760.0,72.8637,72.9333,72.8637,72.9134,74760.0
2020-09-29 14:40:00,73.32,73.39,73.29,73.37,60000.0,72.8836,72.9532,72.8538,72.9333,60000.0
2020-09-29 14:45:00,73.36,73.4,73.3,73.32,80000.0,72.9234,72.9631,72.8637,72.8836,80000.0
2020-09-29 14:50:00,73.38,73.4,73.28,73.28,78160.0,72.9433,72.9631,72.8439,72.8439,78160.0
2020-09-29 14:55:00,73.33,73.36,73.32,73.32,61660.0,72.8936,72.9234,72.8836,72.8836,61660.0
2020-09-29 15:00:00,73.35,73.41,73.26,73.41,61740.0,72.9134,72.9731,72.824,72.9731,61740.0
2020-09-29 15:05:00,73.38,73.4,73.27,73.36,87500.0,72.9433,72.9631,72.8339,72.9234,87500.0
2020-09-29 15:10:00,73.32,73.38,73.32,73.38,56100.0,72.8836,72.9433,72.8836,72.9433,56100.0
2020-09-29 15:15:00,73.36,73.43,73.32,73.42,48720.0,72.9234,72.993,72.8836,72.983,48720.0
2020-09-29 15:20:00,73.43,73.44,73.28,73.35,124260.0,72.993,73.0029,72.8439,72.9134,124260.0
2020-09-29 15:25:00,73.3,73.32,73.28,73.31,82000.0,72.8637,72.8836,72.8439,72.8737,82000.0
2020-09-29 15:30:00,73.29,73.4,73.29,73.3,53380.0,72.8538,72.9631,72.8538,72.8637,53380.0
2020-09-29 15:35:00,73.34,73.34,73.16,73.24,170160.0,72.9035,72.9035,72.7246,72.8041,170160.0
2020-09-29 15:40:00,73.25,73.31,73.19,73.26,124120.0,72.814,72.8737,72.7544,72.824,124120.0
2020-09-29 15:45:00,73.25,73.52,73.25,73.52,196640.0,72.814,73.0824,72.814,73.0824,196640.0
2020-09-29 15:50:00,73.46,73.61,73.42,73.56,216480.0,73.0228,73.1719,72.983,73.1222,216480.0
2020-09-29 15:55:00,73.55,73.63,73.45,73.54,439160.0,73.1122,73.1918,73.0128,73.1023,439160.0
2020-09-30 09:30:00,73.34,73.49,73.29,73.41,471320.0,72.9035,73.0526,72.8538,72.9731,471320.0
2020-09-30 09:35:00,73.39,73.45,72.99,72.99,128000.0,72.9532,73.0128,72.5556,72.5556,128000.0
2020-09-30 09:40:00,73.04,73.14,73.02,73.14,209760.0,72.6053,72.7047,72.5854,72.7047,209760.0
2020-09-30 09:45:00,73.12,73.39,73.12,73.35,229960.0,72.6848,72.9532,72.6848,72.9134,229960.0
2020-09-30 09:50:00,73.33,73.58,73.3,73.53,267400.0,72.8936,73.1421,72.8637,73.0924,267400.0
2020-09-30 09:55:00,73.59,74.03,73.57,73.98,283760.0,73.152,73.5894,73.1321,73.5397,283760.0
2020-09-30 10:00:00,73.99,74.21,73.95,74.21,331280.0,73.5496,73.7683,73.5099,73.7683,331280.0
2020-09-30 10:05:00,74.21,74.25,73.93,74.03,239220.0,73.7683,73.8081,73.49,73.5894,239220.0
2020-09-30 10:10:00,74.08,74.27,73.99,73.99,154880.0,73.6391,73.828,73.5496,73.5496,154880.0
2020-09-30 10:15:00,74.05,74.11,73.91,74.02,90160.0,73.6093,73.6689,73.4701,73.5795,90160.0
2020-09-30 10:20:00,74.08,74.41,74.07,74.41,91000.0,73.6391,73.9671,73.6292,73.9671,91000.0
2020-09-30 10:25:00,74.39,74.39,74.15,74.23,76000.0,73.9472,73.9472,73.7087,73.7882,76000.0
2020-09-30 10:30:00,74.28,74.41,74.19,74.38,159460.0,73.8379,73.9671,73.7484,73.9373,159460.0
2020-09-30 10:35:00,74.34,74.4,74.31,74.34,71000.0,73.8975,73.9572,73.8677,73.8975,71000.0
2020-09-30 10:40:00,74.34,74.42,74.27,74.29,77000.0,73.8975,73.9771,73.828,73.8478,77000.0
2020-09-30 10:45:00,74.33,74.4,74.2,74.2,82000.0,73.8876,73.9572,73.7584,73.7584,82000.0
2020-09-30 10:50:00,74.23,74.27,74.14,74.14,98620.0,73.7882,73.828,73.6987,73.6987,98620.0
2020-09-30 10:55:00,74.1,74.2,74.08,74.1,61560.0,73.659,73.7584,73.6391,73.659,61560.0
2020-09-30 11:00:00,74.13,74.13,73.95,74.02,135500.0,73.6888,73.6888,73.5099,73.5795,135500.0
2020-09-30 11:05:00,74.09,74.26,74.09,74.23,76660.0,73.649,73.818,73.649,73.7882,76660.0
2020-09-30 11:10:00,74.25,74.32,74.19,74.28,87000.0,73.8081,73.8777,73.7484,73.8379,87000.0
2020-09-30 11:15:00,74.29,74.33,74.25,74.27,65460.0,73.8478,73.8876,73.8081,73.828,65460.0
2020-09-30 11:20:00,74.22,74.27,74.19,74.27,94020.0,73.7783,73.828,73.7484,73.828,94020.0
2020-09-30 11:25:00,74.33,74.39,74.25,74.28,155020.0,73.8876,73.9472,73.8081,73.8379,155020.0
2020-09-30 11:30:00,74.27,74.34,74.07,74.07,109740.0,73.828,73.8975,73.6292,73.6292,109740.0
2020-09-30 11:35:00,74.1,74.15,74.07,74.11,92780.0,73.659,73.7087,73.6292,73.6689,92780.0
2020-09-30 11:40:00,74.04,74.13,73.9,74.11,86740.0,73.5993,73.6888,73.4602,73.6689,86740.0
2020-09-30 11:45:00,74.13,74.29,74.03,74.24,83280.0,73.6888,73.8478,73.5894,73.7981,83280.0
2020-09-30 11:50:00,74.23,74.33,74.17,74.22,117800.0,73.7882,73.8876,73.7286,73.7783,117800.0
2020-09-30 11:55:00,74.23,74.25,74.12,74.2,67000.0,73.7882,73.8081,73.6789,73.7584,67000.0
2020-09-30 12:00:00,74.2,74.2,74.08,74.1,65400.0,73.7584,73.7584,73.6391,73.659,65400.0
2020-09-30 12:05:00,74.1,74.11,73.96,74.08,80680.0,73.659,73.6689,73.5198,73.6391,80680.0
2020-09-30 12:10:00,74.09,74.14,74.02,74.1,81140.0,73.649,73.6987,73.5795,73.659,81140.0
2020-09-30 12:15:00,74.12,74.2,74.11,74.2,70000.0,73.6789,73.7584,73.6689,73.7584,70000.0
2020-09-30 12:20:00,74.19,74.25,74.13,74.13,111140.0,73.7484,73.8081,73.6888,73.6888,111140.0
2020-09-30 12:25:00,74.17,74.21,74.11,74.19,92000.0,73.7286,73.7683,73.6689,73.7484,92000.0
2020-09-30 12:30:00,74.22,74.25,74.15,74.2,63960.0,73.7783,73.8081,73.7087,73.7584,63960.0
2020-09-30 12:35:00,74.17,74.17,73.96,73.99,109860.0,73.7286,73.7286,73.5198,73.5496,109860.0
2020-09-30 12:40:00,74.0,74.07,73.98,74.02,64600.0,73.5596,73.6292,73.5397,73.5795,64600.0
2020-09-30 12:45:00,74.04,74.07,73.98,73.98,75120.0,73.5993,73.6292,73.5397,73.5397,75120.0
2020-09-30 12:50:00,73.98,74.04,73.91,73.91,131280.0,73.5397,73.5993,73.4701,73.4701,131280.0
2020-09-30 12:55:00,73.97,74.03,73.92,73.97,80000.0,73.5297,73.5894,73.48,73.5297,80000.0
2020-09-30 13:00:00,73.96,74.03,73.86,73.86,79860.0,73.5198,73.5894,73.4204,73.4204,79860.0
2020-09-30 13:05:00,73.9,73.97,73.8,73.86,123200.0,73.4602,73.5297,73.3608,73.4204,123200.0
2020-09-30 13:10:00,73.89,73.92,73.82,73.84,52000.0,73.4502,73.48,73.3806,73.4005,52000.0
2020-09-30 13:15:00,73.84,73.97,73.84,73.97,54000.0,73.4005,73.5297,73.4005,73.5297,54000.0
2020-09-30 13:20:00,73.95,73.98,73.85,73.94,84900.0,73.5099,73.5397,73.4105,73.4999,84900.0
2020-09-30 13:25:00,73.92,73.97,73.88,73.95,52820.0,73.48,73.5297,73.4403,73.5099,52820.0
2020-09-30 13:30:00,73.96,74.05,73.96,74.05,92480.0,73.5198,73.6093,73.5198,73.6093,92480.0
2020-09-30 13:35:00,74.06,74.12,74.05,74.12,56700.0,73.6192,73.6789,73.6093,73.6789,56700.0
2020-09-30 13:40:00,74.14,74.17,74.04,74.12,72340.0,73.6987,73.7286,73.5993,73.6789,72340.0
2020-09-30 13:45:00,74.13,74.24,74.1,74.23,56260.0,73.6888,73.7981,73.659,73.7882,56260.0
2020-09-30 13:50:00,74.24,74.27,74.22,74.27,48000.0,73.7981,73.828,73.7783,73.828,48000.0
2020-09-30 13:55:00,74.3,74.34,74.28,74.31,79860.0,73.8578,73.8975,73.8379,73.8677,79860.0
2020-09-30 14:00:00,74.3,74.38,74.3,74.35,64400.0,73.8578,73.9373,73.8578,73.9075,64400.0
2020-09-30 14:05:00,74.35,74.47,74.34,74.45,159580.0,73.9075,74.0268,73.8975,74.0069,159580.0
2020-09-30 14:10:00,74.44,74.49,74.4,74.4,96100.0,73.997,74.0467,73.9572,73.9572,96100.0
2020-09-30 14:15:00,74.41,74.41,74.27,74.31,112300.0,73.9671,73.9671,73.828,73.8677,112300.0
2020-09-30 14:20:00,74.33,74.43,74.07,74.11,260200.0,73.8876,73.987,73.6292,73.6689,260200.0
2020-09-30 14:25:00,74.11,74.24,73.98,74.22,105840.0,73.6689,73.7981,73.5397,73.7783,105840.0
2020-09-30 14:30:00,74.13,74.18,74.06,74.13,95220.0,73.6888,73.7385,73.6192,73.6888,95220.0
2020-09-30 14:35:00,74.1,74.18,73.98,73.98,114660.0,73.659,73.7385,73.5397,73.5397,114660.0
2020-09-30 14:40:00,73.93,74.08,73.85,73.92,175440.0,73.49,73.6391,73.4105,73.48,175440.0
2020-09-30 14:45:00,73.91,73.97,73.68,73.68,100920.0,73.4701,73.5297,73.2415,73.2415,100920.0
2020-09-30 14:50:00,73.78,73.96,73.74,73.79,120560.0,73.3409,73.5198,73.3011,73.3508,120560.0
2020-09-30 14:55:00,73.74,74.0,73.74,73.98,80660.0,73.3011,73.5596,73.3011,73.5397,80660.0
2020-09-30 15:00:00,73.96,74.11,73.94,73.99,103940.0,73.5198,73.6689,73.4999,73.5496,103940.0
2020-09-30 15:05:00,74.04,74.05,73.88,74.03,80580.0,73.5993,73.6093,73.4403,73.5894,80580.0
2020-09-30 15:10:00,74.09,74.1,73.68,73.72,156980.0,73.649,73.659,73.2415,73.2812,156980.0
2020-09-30 15:15:00,73.71,73.73,73.52,73.56,149100.0,73.2713,73.2912,73.0824,73.1222,149100.0
2020-09-30 15:20:00,73.59,73.59,73.34,73.51,165100.0,73.152,73.152,72.9035,73.0725,165100.0
2020-09-30 15:25:00,73.49,73.62,73.45,73.57,177880.0,73.0526,73.1818,73.0128,73.1321,177880.0
2020-09-30 15:30:00,73.46,73.54,73.41,73.48,215900.0,73.0228,73.1023,72.9731,73.0427,215900.0
2020-09-30 15:35:00,73.51,73.65,73.48,73.57,148240.0,73.0725,73.2117,73.0427,73.1321,148240.0
2020-09-30 15:40:00,73.52,73.69,73.43,73.64,271980.0,73.0824,73.2514,72.993,73.2017,271980.0
2020-09-30 15:45:00,73.6,73.87,73.59,73.81,207120.0,73.162,73.4303,73.152,73.3707,207120.0
2020-09-30 15:50:00,73.79,73.85,73.56,73.56,624060.0,73.3508,73.4105,73.1222,73.1222,624060.0
2020-09-30 15:55:00,73.57,73.74,73.39,73.44,1378760.0,73.1321,73.3011,72.9532,73.0029,1378760.0
2020-10-01 09:30:00,74.19,74.46,73.96,74.46,933340.0,73.7484,74.0168,73.5198,74.0168,933340.0
2020-10-01 09:35:00,74.43,74.56,74.32,74.34,328220.0,73.987,74.1162,73.8777,73.8975,328220.0
2020-10-01 09:40:00,74.36,74.51,74.28,74.28,190540.0,73.9174,74.0665,73.8379,73.8379,190540.0
2020-10-01 09:45:00,74.28,74.35,74.04,74.15,190060.0,73.8379,73.9075,73.5993,73.7087,190060.0
2020-10-01 09:50:00,74.2,74.25,74.03,74.05,183220.0,73.7584,73.8081,73.5894,73.6093,183220.0
2020-10-01 09:55:00,74.06,74.26,74.06,74.19,210220.0,73.6192,73.818,73.6192,73.7484,210220.0
2020-10-01 10:00:00,74.18,74.35,74.11,74.29,168380.0,73.7385,73.9075,73.6689,73.8478,168380.0
2020-10-01 10:05:00,74.25,74.25,74.12,74.24,69260.0,73.8081,73.8081,73.6789,73.7981,69260.0
2020-10-01 10:10:00,74.26,74.26,74.09,74.18,93220.0,73.818,73.818,73.649,73.7385,93220.0
2020-10-01 10:15:00,74.2,74.33,74.14,74.29,101980.0,73.7584,73.8876,73.6987,73.8478,101980.0
2020-10-01 10:20:00,74.3,74.55,74.3,74.46,148840.0,73.8578,74.1063,73.8578,74.0168,148840.0
2020-10-01 10:25:00,74.46,74.46,74.28,74.39,103500.0,74.0168,74.0168,73.8379,73.9472,103500.0
2020-10-01 10:30:00,74.39,74.58,74.36,74.52,272280.0,73.9472,74.1361,73.9174,74.0765,272280.0
2020-10-01 10:35:00,74.56,74.65,74.55,74.65,145840.0,74.1162,74.2057,74.1063,74.2057,145840.0
2020-10-01 10:40:00,74.65,74.72,74.43,74.46,208200.0,74.2057,74.2753,73.987,74.0168,208200.0
2020-10-01 10:45:00,74.46,74.46,74.35,74.41,97660.0,74.0168,74.0168,73.9075,73.9671,97660.0
2020-10-01 10:50:00,74.41,74.44,74.19,74.36,173460.0,73.9671,73.997,73.7484,73.9174,173460.0
2020-10-01 10:55:00,74.35,74.38,74.19,74.31,142060.0,73.9075,73.9373,73.7484,73.8677,142060.0
2020-10-01 11:00:00,74.38,74.45,74.24,74.38,219800.0,73.9373,74.0069,73.7981,73.9373,219800.0
2020-10-01 11:05:00,74.39,74.43,74.23,74.23,104520.0,73.9472,73.987,73.7882,73.7882,104520.0
2020-10-01 11:10:00,74.21,74.25,74.08,74.16,167680.0,73.7683,73.8081,73.6391,73.7186,167680.0
2020-10-01 11:15:00,74.17,74.36,74.17,74.3,138860.0,73.7286,73.9174,73.7286,73.8578,138860.0
2020-10-01 11:20:00,74.31,74.55,74.29,74.55,159100.0,73.8677,74.1063,73.8478,74.1063,159100.0
2020-10-01 11:25:00,74.53,74.7,74.53,74.69,117420.0,74.0864,74.2554,74.0864,74.2455,117420.0
2020-10-01 11:30:00,74.7,74.83,74.69,74.82,176220.0,74.2554,74.3846,74.2455,74.3747,176220.0
2020-10-01 11:35:00,74.8,74.89,74.79,74.85,175200.0,74.3548,74.4443,74.3449,74.4045,175200.0
2020-10-01 11:40:00,74.9,74.95,74.86,74.91,72000.0,74.4542,74.5039,74.4145,74.4642,72000.0
2020-10-01 11:45:00,74.87,74.87,74.71,74.71,131940.0,74.4244,74.4244,74.2653,74.2653,131940.0
2020-10-01 11:50:00,74.75,74.86,74.66,74.86,83160.0,74.3051,74.4145,74.2156,74.4145,83160.0
2020-10-01 11:55:00,74.82,74.89,74.78,74.86,176300.0,74.3747,74.4443,74.3349,74.4145,176300.0
2020-10-01 12:00:00,74.84,74.86,74.59,74.64,101520.0,74.3946,74.4145,74.1461,74.1958,101520.0
2020-10-01 12:05:00,74.61,74.61,74.53,74.53,49200.0,74.1659,74.1659,74.0864,74.0864,49200.0
2020-10-01 12:10:00,74.57,74.64,74.55,74.64,137940.0,74.1262,74.1958,74.1063,74.1958,137940.0
2020-10-01 12:15:00,74.62,74.67,74.44,74.46,118940.0,74.1759,74.2256,73.997,74.0168,118940.0
2020-10-01 12:20:00,74.48,74.67,74.48,74.57,65000.0,74.0367,74.2256,74.0367,74.1262,65000.0
2020-10-01 12:25:00,74.58,74.6,74.53,74.56,79500.0,74.1361,74.156,74.0864,74.1162,79500.0
2020-10-01 12:30:00,74.56,74.63,74.52,74.61,75100.0,74.1162,74.1858,74.0765,74.1659,75100.0
2020-10-01 12:35:00,74.61,74.61,74.45,74.53,176180.0,74.1659,74.1659,74.0069,74.0864,176180.0
2020-10-01 12:40:00,74.6,74.6,74.5,74.5,109840.0,74.156,74.156,74.0566,74.0566,109840.0
2020-10-01 12:45:00,74.49,74.6,74.49,74.52,70560.0,74.0467,74.156,74.0467,74.0765,70560.0
2020-10-01 12:50:00,74.5,74.59,74.49,74.51,149000.0,74.0566,74.1461,74.0467,74.0665,149000.0
2020-10-01 12:55:00,74.51,74.58,74.49,74.58,86000.0,74.0665,74.1361,74.0467,74.1361,86000.0
2020-10-01 13:00:00,74.56,74.64,74.49,74.5,131480.0,74.1162,74.1958,74.0467,74.0566,131480.0
2020-10-01 13:05:00,74.54,74.6,74.53,74.6,90040.0,74.0964,74.156,74.0864,74.156,90040.0
2020-10-01 13:10:00,74.61,74.62,74.55,74.57,131040.0,74.1659,74.1759,74.1063,74.1262,131040.0
2020-10-01 13:15:00,74.55,74.57,74.45,74.5,90840.0,74.1063,74.1262,74.0069,74.0566,90840.0
2020-10-01 13:20:00,74.51,74.53,74.41,74.5,175300.0,74.0665,74.0864,73.9671,74.0566,175300.0
2020-10-01 13:25:00,74.47,74.54,74.35,74.48,143100.0,74.0268,74.0964,73.9075,74.0367,143100.0
2020-10-01 13:30:00,74.49,74.55,74.45,74.46,86120.0,74.0467,74.1063,74.0069,74.0168,86120.0
2020-10-01 13:35:00,74.48,74.54,74.46,74.53,135780.0,74.0367,74.0964,74.0168,74.0864,135780.0
2020-10-01 13:40:00,74.52,74.6,74.5,74.6,115220.0,74.0765,74.156,74.0566,74.156,115220.0
2020-10-01 13:45:00,74.63,74.63,74.5,74.52,118500.0,74.1858,74.1858,74.0566,74.0765,118500.0
2020-10-01 13:50:00,74.52,74.61,74.43,74.61,140000.0,74.0765,74.1659,73.987,74.1659,140000.0
2020-10-01 13:55:00,74.63,74.78,74.48,74.54,202540.0,74.1858,74.3349,74.0367,74.0964,202540.0
2020-10-01 14:00:00,74.51,74.69,74.31,74.41,122340.0,74.0665,74.2455,73.8677,73.9671,122340.0
2020-10-01 14:05:00,74.36,74.4,74.24,74.27,118140.0,73.9174,73.9572,73.7981,73.828,118140.0
2020-10-01 14:10:00,74.31,74.42,74.3,74.37,114700.0,73.8677,73.9771,73.8578,73.9274,114700.0
2020-10-01 14:15:00,74.34,74.34,74.17,74.28,120220.0,73.8975,73.8975,73.7286,73.8379,120220.0
2020-10-01 14:20:00,74.23,74.29,74.18,74.19,96000.0,73.7882,73.8478,73.7385,73.7484,96000.0
2020-10-01 14:25:00,74.17,74.4,74.13,74.35,212160.0,73.7286,73.9572,73.6888,73.9075,212160.0
2020-10-01 14:30:00,74.34,74.4,74.33,74.36,159460.0,73.8975,73.9572,73.8876,73.9174,159460.0
2020-10-01 14:35:00,74.36,74.54,74.33,74.48,141540.0,73.9174,74.0964,73.8876,74.0367,141540.0
2020-10-01 14:40:00,74.5,74.51,74.46,74.48,116000.0,74.0566,74.0665,74.0168,74.0367,116000.0
2020-10-01 14:45:00,74.44,74.49,74.42,74.46,46000.0,73.997,74.0467,73.9771,74.0168,46000.0
2020-10-01 14:50:00,74.42,74.52,74.42,74.52,54020.0,73.9771,74.0765,73.9771,74.0765,54020.0
2020-10-01 14:55:00,74.51,74.6,74.49,74.53,92660.0,74.0665,74.156,74.0467,74.0864,92660.0
2020-10-01 15:00:00,74.54,74.62,74.51,74.57,94520.0,74.0964,74.1759,74.0665,74.1262,94520.0
2020-10-01 15:05:00,74.56,74.57,74.43,74.43,84960.0,74.1162,74.1262,73.987,73.987,84960.0
2020-10-01 15:10:00,74.45,74.47,74.38,74.39,64120.0,74.0069,74.0268,73.9373,73.9472,64120.0
2020-10-01 15:15:00,74.41,74.45,74.34,74.37,104460.0,73.9671,74.0069,73.8975,73.9274,104460.0
2020-10-01 15:20:00,74.35,74.43,74.35,74.38,92480.0,73.9075,73.987,73.9075,73.9373,92480.0
2020-10-01 15:25:00,74.33,74.4,74.28,74.34,123300.0,73.8876,73.9572,73.8379,73.8975,123300.0
2020-10-01 15:30:00,74.35,74.43,74.27,74.37,133720.0,73.9075,73.987,73.828,73.9274,133720.0
2020-10-01 15:35:00,74.35,74.51,74.33,74.5,232340.0,73.9075,74.0665,73.8876,74.0566,232340.0
2020-10-01 15:40:00,74.51,74.51,74.38,74.46,144440.0,74.0665,74.0665,73.9373,74.0168,144440.0
2020-10-01 15:45:00,74.45,74.46,74.31,74.39,154400.0,74.0069,74.0168,73.8677,73.9472,154400.0
2020-10-01 15:50:00,74.37,74.51,74.36,74.41,352460.0,73.9274,74.0665,73.9174,73.9671,352460.0
2020-10-01 15:55:00,74.43,74.55,74.4,74.5,452200.0,73.987,74.1063,73.9572,74.0566,452200.0
2020-10-02 09:30:00,73.13,73.35,73.0,73.2,739740.0,72.6947,72.9134,72.5655,72.7643,739740.0
2020-10-02 09:35:00,73.21,73.68,72.95,73.65,275440.0,72.7743,73.2415,72.5158,73.2117,275440.0
2020-10-02 09:40:00,73.58,73.58,73.3,73.3,163340.0,73.1421,73.1421,72.8637,72.8637,163340.0
2020-10-02 09:45:00,73.3,73.52,73.29,73.51,138460.0,72.8637,73.0824,72.8538,73.0725,138460.0
2020-10-02 09:50:00,73.53,73.54,73.11,73.2,207140.0,73.0924,73.1023,72.6749,72.7643,207140.0
2020-10-02 09:55:00,73.19,73.59,73.13,73.52,76160.0,72.7544,73.152,72.6947,73.0824,76160.0
2020-10-02 10:00:00,73.54,73.77,73.54,73.58,185420.0,73.1023,73.3309,73.1023,73.1421,185420.0
2020-10-02 10:05:00,73.67,74.04,73.67,73.93,200460.0,73.2315,73.5993,73.2315,73.49,200460.0
2020-10-02 10:10:00,73.95,73.99,73.83,73.91,115560.0,73.5099,73.5496,73.3906,73.4701,115560.0
2020-10-02 10:15:00,73.9,73.99,73.85,73.99,135860.0,73.4602,73.5496,73.4105,73.5496,135860.0
2020-10-02 10:20:00,73.97,74.16,73.93,74.06,136960.0,73.5297,73.7186,73.49,73.6192,136960.0
2020-10-02 10:25:00,74.1,74.16,73.93,74.11,124200.0,73.659,73.7186,73.49,73.6689,124200.0
2020-10-02 10:30:00,74.07,74.07,73.89,74.0,109520.0,73.6292,73.6292,73.4502,73.5596,109520.0
2020-10-02 10:35:00,74.06,74.06,73.8,73.8,162140.0,73.6192,73.6192,73.3608,73.3608,162140.0
2020-10-02 10:40:00,73.81,73.81,73.64,73.65,133720.0,73.3707,73.3707,73.2017,73.2117,133720.0
2020-10-02 10:45:00,73.61,73.85,73.6,73.78,85780.0,73.1719,73.4105,73.162,73.3409,85780.0
2020-10-02 10:50:00,73.78,73.86,73.74,73.77,96500.0,73.3409,73.4204,73.3011,73.3309,96500.0
2020-10-02 10:55:00,73.82,73.9,73.82,73.86,126060.0,73.3806,73.4602,73.3806,73.4204,126060.0
2020-10-02 11:00:00,73.85,73.93,73.65,73.68,139500.0,73.4105,73.49,73.2117,73.2415,139500.0
2020-10-02 11:05:00,73.65,73.86,73.63,73.83,90400.0,73.2117,73.4204,73.1918,73.3906,90400.0
2020-10-02 11:10:00,73.76,73.82,73.65,73.69,94820.0,73.321,73.3806,73.2117,73.2514,94820.0
2020-10-02 11:15:00,73.66,73.82,73.63,73.78,129140.0,73.2216,73.3806,73.1918,73.3409,129140.0
2020-10-02 11:20:00,73.8,73.8,73.64,73.64,50000.0,73.3608,73.3608,73.2017,73.2017,50000.0
2020-10-02 11:25:00,73.65,73.69,73.57,73.6,84600.0,73.2117,73.2514,73.1321,73.162,84600.0
2020-10-02 11:30:00,73.59,73.66,73.4,73.43,167160.0,73.152,73.2216,72.9631,72.993,167160.0
2020-10-02 11:35:00,73.4,73.46,73.25,73.25,142220.0,72.9631,73.0228,72.814,72.814,142220.0
2020-10-02 11:40:00,73.34,73.36,73.28,73.33,110600.0,72.9035,72.9234,72.8439,72.8936,110600.0
2020-10-02 11:45:00,73.3,73.41,73.25,73.31,78500.0,72.8637,72.9731,72.814,72.8737,78500.0
2020-10-02 11:50:00,73.3,73.32,73.06,73.06,128240.0,72.8637,72.8836,72.6252,72.6252,128240.0
2020-10-02 11:55:00,73.06,73.06,72.9,72.96,163760.0,72.6252,72.6252,72.4661,72.5258,163760.0
2020-10-02 12:00:00,72.91,72.91,72.65,72.66,201580.0,72.4761,72.4761,72.2176,72.2275,201580.0
2020-10-02 12:05:00,72.66,73.04,72.55,72.95,218400.0,72.2275,72.6053,72.1182,72.5158,218400.0
2020-10-02 12:10:00,72.96,73.28,72.9,73.24,142660.0,72.5258,72.8439,72.4661,72.8041,142660.0
2020-10-02 12:15:00,73.15,73.42,73.1,73.41,97040.0,72.7146,72.983,72.6649,72.9731,97040.0
2020-10-02 12:20:00,73.36,73.5,73.36,73.41,72000.0,72.9234,73.0625,72.9234,72.9731,72000.0
2020-10-02 12:25:00,73.46,73.5,73.35,73.36,109060.0,73.0228,73.0625,72.9134,72.9234,109060.0
2020-10-02 12:30:00,73.43,73.43,73.15,73.23,75400.0,72.993,72.993,72.7146,72.7942,75400.0
2020-10-02 12:35:00,73.16,73.38,73.12,73.29,67000.0,72.7246,72.9433,72.6848,72.8538,67000.0
2020-10-02 12:40:00,73.35,73.41,73.29,73.36,75520.0,72.9134,72.9731,72.8538,72.9234,75520.0
2020-10-02 12:45:00,73.33,73.38,73.22,73.34,81000.0,72.8936,72.9433,72.7842,72.9035,81000.0
2020-10-02 12:50:00,73.32,73.46,73.22,73.45,57000.0,72.8836,73.0228,72.7842,73.0128,57000.0
2020-10-02 12:55:00,73.41,73.5,73.36,73.37,91280.0,72.9731,73.0625,72.9234,72.9333,91280.0
2020-10-02 13:00:00,73.34,73.41,73.25,73.26,50440.0,72.9035,72.9731,72.814,72.824,50440.0
2020-10-02 13:05:00,73.16,73.16,73.01,73.11,80320.0,72.7246,72.7246,72.5755,72.6749,80320.0
2020-10-02 13:10:00,73.23,73.29,73.05,73.05,89700.0,72.7942,72.8538,72.6152,72.6152,89700.0
2020-10-02 13:15:00,73.09,73.18,72.98,73.16,107100.0,72.655,72.7445,72.5456,72.7246,107100.0
2020-10-02 13:20:00,73.16,73.4,73.16,73.36,61860.0,72.7246,72.9631,72.7246,72.9234,61860.0
2020-10-02 13:25:00,73.36,73.36,73.28,73.34,67680.0,72.9234,72.9234,72.8439,72.9035,67680.0
2020-10-02 13:30:00,73.31,73.32,73.18,73.18,54240.0,72.8737,72.8836,72.7445,72.7445,54240.0
2020-10-02 13:35:00,73.24,73.33,73.2,73.32,32500.0,72.8041,72.8936,72.7643,72.8836,32500.0
2020-10-02 13:40:00,73.34,73.35,73.02,73.08,196000.0,72.9035,72.9134,72.5854,72.645,196000.0
2020-10-02 13:45:00,73.03,73.16,72.97,73.06,212300.0,72.5953,72.7246,72.5357,72.6252,212300.0
2020-10-02 13:50:00,73.07,73.18,73.01,73.13,146000.0,72.6351,72.7445,72.5755,72.6947,146000.0
2020-10-02 13:55:00,73.18,73.18,73.05,73.12,51440.0,72.7445,72.7445,72.6152,72.6848,51440.0
2020-10-02 14:00:00,73.16,73.32,73.16,73.32,48000.0,72.7246,72.8836,72.7246,72.8836,48000.0
2020-10-02 14:05:00,73.38,73.44,73.37,73.42,31680.0,72.9433,73.0029,72.9333,72.983,31680.0
2020-10-02 14:10:00,73.41,73.44,73.34,73.38,77540.0,72.9731,73.0029,72.9035,72.9433,77540.0
2020-10-02 14:15:00,73.37,73.4,73.31,73.32,131420.0,72.9333,72.9631,72.8737,72.8836,131420.0
2020-10-02 14:20:00,73.33,73.34,73.26,73.3,41940.0,72.8936,72.9035,72.824,72.8637,41940.0
2020-10-02 14:25:00,73.29,73.29,73.1,73.16,84000.0,72.8538,72.8538,72.6649,72.7246,84000.0
2020-10-02 14:30:00,73.22,73.23,73.01,73.03,87000.0,72.7842,72.7942,72.5755,72.5953,87000.0
2020-10-02 14:35:00,73.05,73.14,72.95,73.01,120240.0,72.6152,72.7047,72.5158,72.5755,120240.0
2020-10-02 14:40:00,72.99,73.1,72.92,73.01,62720.0,72.5556,72.6649,72.486,72.5755,62720.0
2020-10-02 14:45:00,73.1,73.15,72.98,73.09,94300.0,72.6649,72.7146,72.5456,72.655,94300.0
2020-10-02 14:50:00,73.08,73.11,73.05,73.07,82660.0,72.645,72.6749,72.6152,72.6351,82660.0
2020-10-02 14:55:00,73.16,73.33,73.16,73.22,51760.0,72.7246,72.8936,72.7246,72.7842,51760.0
2020-10-02 15:00:00,73.19,73.2,73.08,73.19,69500.0,72.7544,72.7643,72.645,72.7544,69500.0
2020-10-02 15:05:00,73.19,73.31,73.17,73.25,52000.0,72.7544,72.8737,72.7345,72.814,52000.0
2020-10-02 15:10:00,73.27,73.4,73.1,73.15,140260.0,72.8339,72.9631,72.6649,72.7146,140260.0
2020-10-02 15:15:00,73.13,73.29,73.11,73.29,81800.0,72.6947,72.8538,72.6749,72.8538,81800.0
2020-10-02 15:20:00,73.26,73.38,73.24,73.3,81440.0,72.824,72.9433,72.8041,72.8637,81440.0
2020-10-02 15:25:00,73.3,73.3,73.24,73.26,88480.0,72.8637,72.8637,72.8041,72.824,88480.0
2020-10-02 15:30:00,73.27,73.39,73.13,73.32,116160.0,72.8339,72.9532,72.6947,72.8836,116160.0
2020-10-02 15:35:00,73.32,73.5,73.32,73.43,164800.0,72.8836,73.0625,72.8836,72.993,164800.0
2020-10-02 15:40:00,73.44,73.45,73.3,73.37,122100.0,73.0029,73.0128,72.8637,72.9333,122100.0
2020-10-02 15:45:00,73.33,73.33,73.14,73.21,258920.0,72.8936,72.8936,72.7047,72.7743,258920.0
2020-10-02 15:50:00,73.22,73.25,72.99,73.02,240940.0,72.7842,72.814,72.5556,72.5854,240940.0
2020-10-02 15:55:00,72.99,73.12,72.9,72.99,552280.0,72.5556,72.6848,72.4661,72.5556,552280.0
2020-10-05 09:30:00,73.29,73.6,73.21,73.49,498920.0,72.8538,73.162,72.7743,73.0526,498920.0
2020-10-05 09:35:00,73.44,73.74,73.38,73.74,128580.0,73.0029,73.3011,72.9433,73.3011,128580.0
2020-10-05 09:40:00,73.67,73.7,73.53,73.55,129720.0,73.2315,73.2614,73.0924,73.1122,129720.0
2020-10-05 09:45:00,73.52,73.56,73.32,73.43,104280.0,73.0824,73.1222,72.8836,72.993,104280.0
2020-10-05 09:50:00,73.43,73.54,73.4,73.45,105000.0,72.993,73.1023,72.9631,73.0128,105000.0
2020-10-05 09:55:00,73.5,73.5,73.38,73.38,82860.0,73.0625,73.0625,72.9433,72.9433,82860.0
2020-10-05 10:00:00,73.38,73.52,73.37,73.45,248660.0,72.9433,73.0824,72.9333,73.0128,248660.0
2020-10-05 10:05:00,73.44,73.44,73.37,73.37,90000.0,73.0029,73.0029,72.9333,72.9333,90000.0
2020-10-05 10:10:00,73.38,73.49,73.36,73.48,166000.0,72.9433,73.0526,72.9234,73.0427,166000.0
2020-10-05 10:15:00,73.46,73.66,73.46,73.64,191760.0,73.0228,73.2216,73.0228,73.2017,191760.0
2020-10-05 10:20:00,73.63,73.67,73.55,73.55,166040.0,73.1918,73.2315,73.1122,73.1122,166040.0
2020-10-05 10:25:00,73.6,73.76,73.6,73.76,82020.0,73.162,73.321,73.162,73.321,82020.0
2020-10-05 10:30:00,73.75,73.94,73.75,73.94,104400.0,73.3111,73.4999,73.3111,73.4999,104400.0
2020-10-05 10:35:00,73.93,73.93,73.84,73.84,103820.0,73.49,73.49,73.4005,73.4005,103820.0
2020-10-05 10:40:00,73.85,74.09,73.85,74.05,112800.0,73.4105,73.649,73.4105,73.6093,112800.0
2020-10-05 10:45:00,74.12,74.12,73.89,73.94,87120.0,73.6789,73.6789,73.4502,73.4999,87120.0
2020-10-05 10:50:00,73.94,74.0,73.88,73.88,73920.0,73.4999,73.5596,73.4403,73.4403,73920.0
2020-10-05 10:55:00,73.86,73.95,73.83,73.83,84040.0,73.4204,73.5099,73.3906,73.3906,84040.0
2020-10-05 11:00:00,73.85,74.0,73.85,74.0,75140.0,73.4105,73.5596,73.4105,73.5596,75140.0
2020-10-05 11:05:00,74.0,74.03,73.94,74.03,60000.0,73.5596,73.5894,73.4999,73.5894,60000.0
2020-10-05 11:10:00,74.05,74.05,73.95,73.95,53000.0,73.6093,73.6093,73.5099,73.5099,53000.0
2020-10-05 11:15:00,74.0,74.17,73.98,74.14,54080.0,73.5596,73.7286,73.5397,73.6987,54080.0
2020-10-05 11:20:00,74.15,74.3,74.15,74.17,173620.0,73.7087,73.8578,73.7087,73.7286,173620.0
2020-10-05 11:25:00,74.21,74.29,74.14,74.22,121140.0,73.7683,73.8478,73.6987,73.7783,121140.0
2020-10-05 11:30:00,74.22,74.22,74.0,74.0,151060.0,73.7783,73.7783,73.5596,73.5596,151060.0
2020-10-05 11:35:00,74.03,74.04,73.95,73.95,134820.0,73.5894,73.5993,73.5099,73.5099,134820.0
2020-10-05 11:40:00,73.94,74.04,73.94,74.01,66080.0,73.4999,73.5993,73.4999,73.5695,66080.0
2020-10-05 11:45:00,74.0,74.02,73.96,73.97,133040.0,73.5596,73.5795,73.5198,73.5297,133040.0
2020-10-05 11:50:00,73.95,73.98,73.94,73.94,48500.0,73.5099,73.5397,73.4999,73.4999,48500.0
2020-10-05 11:55:00,73.96,74.09,73.95,74.09,128620.0,73.5198,73.649,73.5099,73.649,128620.0
2020-10-05 12:00:00,74.1,74.1,73.96,74.02,83400.0,73.659,73.659,73.5198,73.5795,83400.0
2020-10-05 12:05:00,74.04,74.1,74.02,74.02,48240.0,73.5993,73.659,73.5795,73.5795,48240.0
2020-10-05 12:10:00,74.01,74.08,74.01,74.07,38560.0,73.5695,73.6391,73.5695,73.6292,38560.0
2020-10-05 12:15:00,74.07,74.09,74.01,74.08,61080.0,73.6292,73.649,73.5695,73.6391,61080.0
2020-10-05 12:20:00,74.09,74.17,74.07,74.07,67800.0,73.649,73.7286,73.6292,73.6292,67800.0
2020-10-05 12:25:00,74.09,74.09,74.02,74.08,25120.0,73.649,73.649,73.5795,73.6391,25120.0
2020-10-05 12:30:00,74.07,74.13,74.07,74.1,80000.0,73.6292,73.6888,73.6292,73.659,80000.0
2020-10-05 12:35:00,74.1,74.12,73.89,73.92,284620.0,73.659,73.6789,73.4502,73.48,284620.0
2020-10-05 12:40:00,73.94,73.96,73.83,73.89,62960.0,73.4999,73.5198,73.3906,73.4502,62960.0
2020-10-05 12:45:00,73.88,73.89,73.81,73.84,75480.0,73.4403,73.4502,73.3707,73.4005,75480.0
2020-10-05 12:50:00,73.86,73.93,73.84,73.91,24000.0,73.4204,73.49,73.4005,73.4701,24000.0
2020-10-05 12:55:00,73.9,73.91,73.86,73.89,25200.0,73.4602,73.4701,73.4204,73.4502,25200.0
2020-10-05 13:00:00,73.9,73.9,73.79,73.85,59000.0,73.4602,73.4602,73.3508,73.4105,59000.0
2020-10-05 13:05:00,73.88,73.9,73.81,73.81,50960.0,73.4403,73.4602,73.3707,73.3707,50960.0
2020-10-05 13:10:00,73.83,73.88,73.83,73.88,59000.0,73.3906,73.4403,73.3906,73.4403,59000.0
2020-10-05 13:15:00,73.88,73.89,73.78,73.78,96500.0,73.4403,73.4502,73.3409,73.3409,96500.0
2020-10-05 13:20:00,73.77,73.77,73.72,73.75,60000.0,73.3309,73.3309,73.2812,73.3111,60000.0
2020-10-05 13:25:00,73.77,73.8,73.73,73.73,109780.0,73.3309,73.3608,73.2912,73.2912,109780.0
2020-10-05 13:30:00,73.76,73.78,73.65,73.71,68000.0,73.321,73.3409,73.2117,73.2713,68000.0
2020-10-05 13:35:00,73.73,73.74,73.65,73.71,120000.0,73.2912,73.3011,73.2117,73.2713,120000.0
2020-10-05 13:40:00,73.71,73.71,73.67,73.7,38960.0,73.2713,73.2713,73.2315,73.2614,38960.0
2020-10-05 13:45:00,73.7,73.72,73.61,73.66,90400.0,73.2614,73.2812,73.1719,73.2216,90400.0
2020-10-05 13:50:00,73.65,73.69,73.64,73.67,40000.0,73.2117,73.2514,73.2017,73.2315,40000.0
2020-10-05 13:55:00,73.7,73.7,73.64,73.68,66000.0,73.2614,73.2614,73.2017,73.2415,66000.0
2020-10-05 14:00:00,73.71,73.71,73.57,73.57,109500.0,73.2713,73.2713,73.1321,73.1321,109500.0
2020-10-05 14:05:00,73.58,73.65,73.57,73.63,52380.0,73.1421,73.2117,73.1321,73.1918,52380.0
2020-10-05 14:10:00,73.62,73.7,73.6,73.7,70440.0,73.1818,73.2614,73.162,73.2614,70440.0
2020-10-05 14:15:00,73.7,73.72,73.67,73.67,88000.0,73.2614,73.2812,73.2315,73.2315,88000.0
2020-10-05 14:20:00,73.69,73.69,73.66,73.66,77000.0,73.2514,73.2514,73.2216,73.2216,77000.0
2020-10-05 14:25:00,73.66,73.67,73.53,73.59,126180.0,73.2216,73.2315,73.0924,73.152,126180.0
2020-10-05 14:30:00,73.65,73.67,73.63,73.65,166000.0,73.2117,73.2315,73.1918,73.2117,166000.0
2020-10-05 14:35:00,73.64,73.67,73.61,73.64,141560.0,73.2017,73.2315,73.1719,73.2017,141560.0
2020-10-05 14:40:00,73.64,73.66,73.64,73.64,74000.0,73.2017,73.2216,73.2017,73.2017,74000.0
2020-10-05 14:45:00,73.64,73.65,73.63,73.65,41240.0,73.2017,73.2117,73.1918,73.2117,41240.0
2020-10-05 14:50:00,73.67,73.75,73.67,73.75,67900.0,73.2315,73.3111,73.2315,73.3111,67900.0
2020-10-05 14:55:00,73.75,73.94,73.72,73.94,209900.0,73.3111,73.4999,73.2812,73.4999,209900.0
2020-10-05 15:00:00,73.95,73.95,73.85,73.95,48940.0,73.5099,73.5099,73.4105,73.5099,48940.0
2020-10-05 15:05:00,73.96,74.06,73.94,74.06,94660.0,73.5198,73.6192,73.4999,73.6192,94660.0
2020-10-05 15:10:00,74.07,74.13,74.05,74.06,86880.0,73.6292,73.6888,73.6093,73.6192,86880.0
2020-10-05 15:15:00,74.17,74.17,74.1,74.17,60400.0,73.7286,73.7286,73.659,73.7286,60400.0
2020-10-05 15:20:00,74.18,74.18,74.08,74.13,56000.0,73.7385,73.7385,73.6391,73.6888,56000.0
2020-10-05 15:25:00,74.12,74.2,74.12,74.17,48700.0,73.6789,73.7584,73.6789,73.7286,48700.0
2020-10-05 15:30:00,74.17,74.25,74.13,74.23,115580.0,73.7286,73.8081,73.6888,73.7882,115580.0
2020-10-05 15:35:00,74.25,74.27,74.2,74.22,110760.0,73.8081,73.828,73.7584,73.7783,110760.0
2020-10-05 15:40:00,74.25,74.27,74.13,74.13,91140.0,73.8081,73.828,73.6888,73.6888,91140.0
2020-10-05 15:45:00,74.15,74.16,74.07,74.15,273000.0,73.7087,73.7186,73.6292,73.7087,273000.0
2020-10-05 15:50:00,74.2,74.3,74.16,74.3,317220.0,73.7584,73.8578,73.7186,73.8578,317220.0
2020-10-05 15:55:00,74.32,74.41,74.25,74.26,844860.0,73.8777,73.9671,73.8081,73.818,844860.0
2020-10-06 09:30:00,73.78,74.23,73.78,74.04,500220.0,73.3409,73.7882,73.3409,73.5993,500220.0
2020-10-06 09:35:00,74.04,74.21,74.03,74.04,125360.0,73.5993,73.7683,73.5894,73.5993,125360.0
2020-10-06 09:40:00,74.09,74.1,73.8,73.8,284320.0,73.649,73.659,73.3608,73.3608,284320.0
2020-10-06 09:45:00,73.84,73.93,73.68,73.85,220580.0,73.4005,73.49,73.2415,73.4105,220580.0
2020-10-06 09:50:00,73.8,73.9,73.71,73.74,162820.0,73.3608,73.4602,73.2713,73.3011,162820.0
2020-10-06 09:55:00,73.74,73.93,73.69,73.92,179320.0,73.3011,73.49,73.2514,73.48,179320.0
2020-10-06 10:00:00,73.9,74.15,73.9,74.09,101420.0,73.4602,73.7087,73.4602,73.649,101420.0
2020-10-06 10:05:00,74.09,74.11,74.03,74.07,98000.0,73.649,73.6689,73.5894,73.6292,98000.0
2020-10-06 10:10:00,74.09,74.11,73.99,73.99,122360.0,73.649,73.6689,73.5496,73.5496,122360.0
2020-10-06 10:15:00,74.01,74.09,74.0,74.09,64980.0,73.5695,73.649,73.5596,73.649,64980.0
2020-10-06 10:20:00,74.08,74.12,73.96,73.96,65000.0,73.6391,73.6789,73.5198,73.5198,65000.0
2020-10-06 10:25:00,73.97,74.1,73.93,74.05,98840.0,73.5297,73.659,73.49,73.6093,98840.0
2020-10-06 10:30:00,74.01,74.03,73.95,73.99,45000.0,73.5695,73.5894,73.5099,73.5496,45000.0
2020-10-06 10:35:00,74.04,74.09,73.99,73.99,86480.0,73.5993,73.649,73.5496,73.5496,86480.0
2020-10-06 10:40:00,73.99,74.13,73.79,73.82,89000.0,73.5496,73.6888,73.3508,73.3806,89000.0
2020-10-06 10:45:00,73.82,74.0,73.81,73.9,100000.0,73.3806,73.5596,73.3707,73.4602,100000.0
2020-10-06 10:50:00,73.92,73.96,73.84,73.84,60060.0,73.48,73.5198,73.4005,73.4005,60060.0
2020-10-06 10:55:00,73.86,73.9,73.71,73.76,98800.0,73.4204,73.4602,73.2713,73.321,98800.0
2020-10-06 11:00:00,73.74,73.91,73.74,73.82,54000.0,73.3011,73.4701,73.3011,73.3806,54000.0
2020-10-06 11:05:00,73.85,73.85,73.62,73.62,89160.0,73.4105,73.4105,73.1818,73.1818,89160.0
2020-10-06 11:10:00,73.65,73.74,73.56,73.64,238900.0,73.2117,73.3011,73.1222,73.2017,238900.0
2020-10-06 11:15:00,73.65,73.69,73.57,73.57,84060.0,73.2117,73.2514,73.1321,73.1321,84060.0
2020-10-06 11:20:00,73.55,73.59,73.33,73.33,139860.0,73.1122,73.152,72.8936,72.8936,139860.0
2020-10-06 11:25:00,73.3,73.47,73.3,73.35,161780.0,72.8637,73.0327,72.8637,72.9134,161780.0
2020-10-06 11:30:00,73.37,73.37,73.18,73.27,246720.0,72.9333,72.9333,72.7445,72.8339,246720.0
2020-10-06 11:35:00,73.27,73.31,73.2,73.2,273780.0,72.8339,72.8737,72.7643,72.7643,273780.0
2020-10-06 11:40:00,73.18,73.35,73.17,73.31,211000.0,72.7445,72.9134,72.7345,72.8737,211000.0
2020-10-06 11:45:00,73.33,73.35,73.06,73.06,106900.0,72.8936,72.9134,72.6252,72.6252,106900.0
2020-10-06 11:50:00,73.05,73.07,72.96,73.06,304920.0,72.6152,72.6351,72.5258,72.6252,304920.0
2020-10-06 11:55:00,73.05,73.07,73.01,73.04,179660.0,72.6152,72.6351,72.5755,72.6053,179660.0
2020-10-06 12:00:00,73.07,73.19,73.07,73.15,77160.0,72.6351,72.7544,72.6351,72.7146,77160.0
2020-10-06 12:05:00,73.09,73.3,73.09,73.3,62320.0,72.655,72.8637,72.655,72.8637,62320.0
2020-10-06 12:10:00,73.31,73.37,73.25,73.37,30000.0,72.8737,72.9333,72.814,72.9333,30000.0
2020-10-06 12:15:00,73.39,73.41,73.29,73.31,54500.0,72.9532,72.9731,72.8538,72.8737,54500.0
2020-10-06 12:20:00,73.3,73.43,73.25,73.42,51580.0,72.8637,72.993,72.814,72.983,51580.0
2020-10-06 12:25:00,73.42,73.44,73.39,73.42,68000.0,72.983,73.0029,72.9532,72.983,68000.0
2020-10-06 12:30:00,73.4,73.42,73.27,73.3,93960.0,72.9631,72.983,72.8339,72.8637,93960.0
2020-10-06 12:35:00,73.28,73.43,73.28,73.43,201640.0,72.8439,72.993,72.8439,72.993,201640.0
2020-10-06 12:40:00,73.42,73.51,73.4,73.47,39000.0,72.983,73.0725,72.9631,73.0327,39000.0
2020-10-06 12:45:00,73.45,73.59,73.45,73.59,55060.0,73.0128,73.152,73.0128,73.152,55060.0
2020-10-06 12:50:00,73.6,73.69,73.57,73.66,152320.0,73.162,73.2514,73.1321,73.2216,152320.0
2020-10-06 12:55:00,73.67,73.67,73.51,73.51,26080.0,73.2315,73.2315,73.0725,73.0725,26080.0
2020-10-06 13:00:00,73.56,73.58,73.51,73.55,36720.0,73.1222,73.1421,73.0725,73.1122,36720.0
2020-10-06 13:05:00,73.55,73.65,73.54,73.65,109440.0,73.1122,73.2117,73.1023,73.2117,109440.0
2020-10-06 13:10:00,73.68,73.68,73.62,73.62,48900.0,73.2415,73.2415,73.1818,73.1818,48900.0
2020-10-06 13:15:00,73.62,73.65,73.61,73.62,50660.0,73.1818,73.2117,73.1719,73.1818,50660.0
2020-10-06 13:20:00,73.6,73.75,73.6,73.7,108420.0,73.162,73.3111,73.162,73.2614,108420.0
2020-10-06 13:25:00,73.71,73.75,73.68,73.72,47600.0,73.2713,73.3111,73.2415,73.2812,47600.0
2020-10-06 13:30:00,73.72,73.74,73.67,73.68,77460.0,73.2812,73.3011,73.2315,73.2415,77460.0
2020-10-06 13:35:00,73.73,73.79,73.7,73.79,46400.0,73.2912,73.3508,73.2614,73.3508,46400.0
2020-10-06 13:40:00,73.82,73.91,73.81,73.86,78800.0,73.3806,73.4701,73.3707,73.4204,78800.0
2020-10-06 13:45:00,73.86,73.86,73.76,73.8,64000.0,73.4204,73.4204,73.321,73.3608,64000.0
2020-10-06 13:50:00,73.87,73.93,73.83,73.88,65720.0,73.4303,73.49,73.3906,73.4403,65720.0
2020-10-06 13:55:00,73.9,73.9,73.86,73.86,15120.0,73.4602,73.4602,73.4204,73.4204,15120.0
2020-10-06 14:00:00,73.92,73.99,73.92,73.97,55560.0,73.48,73.5496,73.48,73.5297,55560.0
2020-10-06 14:05:00,73.98,74.09,73.96,73.98,54560.0,73.5397,73.649,73.5198,73.5397,54560.0
2020-10-06 14:10:00,73.95,73.98,73.91,73.94,45000.0,73.5099,73.5397,73.4701,73.4999,45000.0
2020-10-06 14:15:00,73.96,74.0,73.93,73.97,114460.0,73.5198,73.5596,73.49,73.5297,114460.0
2020-10-06 14:20:00,74.0,74.0,73.91,73.93,114480.0,73.5596,73.5596,73.4701,73.49,114480.0
2020-10-06 14:25:00,73.98,74.06,73.98,74.0,175520.0,73.5397,73.6192,73.5397,73.5596,175520.0
2020-10-06 14:30:00,73.99,74.14,73.99,74.14,59000.0,73.5496,73.6987,73.5496,73.6987,59000.0
2020-10-06 14:35:00,74.11,74.19,74.08,74.18,56000.0,73.6689,73.7484,73.6391,73.7385,56000.0
2020-10-06 14:40:00,74.2,74.28,74.14,74.24,95800.0,73.7584,73.8379,73.6987,73.7981,95800.0
2020-10-06 14:45:00,74.26,74.34,73.74,73.74,220020.0,73.818,73.8975,73.3011,73.3011,220020.0
2020-10-06 14:50:00,73.75,73.75,73.07,73.07,227380.0,73.3111,73.3111,72.6351,72.6351,227380.0
2020-10-06 14:55:00,73.03,73.26,72.8,73.2,224980.0,72.5953,72.824,72.3667,72.7643,224980.0
2020-10-06 15:00:00,73.07,73.15,72.85,72.85,145920.0,72.6351,72.7146,72.4164,72.4164,145920.0
2020-10-06 15:05:00,72.85,72.95,72.62,72.9,167580.0,72.4164,72.5158,72.1878,72.4661,167580.0
2020-10-06 15:10:00,72.85,73.03,72.82,73.03,102480.0,72.4164,72.5953,72.3866,72.5953,102480.0
2020-10-06 15:15:00,72.94,73.09,72.77,72.77,154540.0,72.5059,72.655,72.3369,72.3369,154540.0
2020-10-06 15:20:00,72.86,72.89,72.72,72.76,199920.0,72.4264,72.4562,72.2872,72.327,199920.0
2020-10-06 15:25:00,72.73,72.98,72.72,72.93,105520.0,72.2971,72.5456,72.2872,72.4959,105520.0
2020-10-06 15:30:00,72.94,73.13,72.84,73.12,135740.0,72.5059,72.6947,72.4065,72.6848,135740.0
2020-10-06 15:35:00,73.08,73.11,72.83,72.91,150100.0,72.645,72.6749,72.3965,72.4761,150100.0
2020-10-06 15:40:00,72.88,72.9,72.66,72.77,242360.0,72.4462,72.4661,72.2275,72.3369,242360.0
2020-10-06 15:45:00,72.73,72.8,72.5,72.5,282280.0,72.2971,72.3667,72.0685,72.0685,282280.0
2020-10-06 15:50:00,72.62,72.66,72.43,72.66,320880.0,72.1878,72.2275,71.9989,72.2275,320880.0
2020-10-06 15:55:00,72.66,72.84,72.62,72.62,479040.0,72.2275,72.4065,72.1878,72.1878,479040.0
2020-10-07 09:30:00,73.21,73.45,73.1,73.34,453300.0,72.7743,73.0128,72.6649,72.9035,453300.0
2020-10-07 09:35:00,73.39,73.39,73.09,73.1,142200.0,72.9532,72.9532,72.655,72.6649,142200.0
2020-10-07 09:40:00,73.15,73.33,73.11,73.11,139940.0,72.7146,72.8936,72.6749,72.6749,139940.0
2020-10-07 09:45:00,73.16,73.16,72.93,73.03,161860.0,72.7246,72.7246,72.4959,72.5953,161860.0
2020-10-07 09:50:00,72.99,73.0,72.81,72.92,196860.0,72.5556,72.5655,72.3767,72.486,196860.0
2020-10-07 09:55:00,72.93,72.93,72.44,72.45,288480.0,72.4959,72.4959,72.0089,72.0188,288480.0
2020-10-07 10:00:00,72.45,72.48,72.04,72.13,483300.0,72.0188,72.0486,71.6112,71.7007,483300.0
2020-10-07 10:05:00,72.11,72.17,71.96,72.09,420020.0,71.6808,71.7405,71.5317,71.6609,420020.0
2020-10-07 10:10:00,72.12,72.12,71.85,71.91,299660.0,71.6908,71.6908,71.4224,71.482,299660.0
2020-10-07 10:15:00,71.92,71.97,71.8,71.93,367720.0,71.492,71.5417,71.3727,71.5019,367720.0
2020-10-07 10:20:00,71.9,72.14,71.85,72.02,257340.0,71.4721,71.7106,71.4224,71.5914,257340.0
2020-10-07 10:25:00,71.97,72.16,71.93,71.98,191040.0,71.5417,71.7305,71.5019,71.5516,191040.0
2020-10-07 10:30:00,72.02,72.21,71.99,72.16,290780.0,71.5914,71.7802,71.5615,71.7305,290780.0
2020-10-07 10:35:00,72.11,72.16,71.99,71.99,108020.0,71.6808,71.7305,71.5615,71.5615,108020.0
2020-10-07 10:40:00,72.02,72.1,71.9,72.09,155100.0,71.5914,71.6709,71.4721,71.6609,155100.0
2020-10-07 10:45:00,72.1,72.21,72.08,72.16,105500.0,71.6709,71.7802,71.651,71.7305,105500.0
2020-10-07 10:50:00,72.17,72.36,72.16,72.32,142420.0,71.7405,71.9293,71.7305,71.8896,142420.0
2020-10-07 10:55:00,72.33,72.37,72.28,72.3,152140.0,71.8995,71.9393,71.8498,71.8697,152140.0
2020-10-07 11:00:00,72.31,72.44,72.28,72.39,115540.0,71.8796,72.0089,71.8498,71.9592,115540.0
2020-10-07 11:05:00,72.4,72.56,72.4,72.48,157300.0,71.9691,72.1281,71.9691,72.0486,157300.0
2020-10-07 11:10:00,72.47,72.53,72.32,72.38,174380.0,72.0387,72.0983,71.8896,71.9492,174380.0
2020-10-07 11:15:00,72.38,72.38,72.2,72.28,149880.0,71.9492,71.9492,71.7703,71.8498,149880.0
2020-10-07 11:20:00,72.24,72.25,72.19,72.25,171420.0,71.81,71.82,71.7603,71.82,171420.0
2020-10-07 11:25:00,72.25,72.27,72.09,72.22,199540.0,71.82,71.8399,71.6609,71.7902,199540.0
2020-10-07 11:30:00,72.25,72.34,72.25,72.28,147200.0,71.82,71.9095,71.82,71.8498,147200.0
2020-10-07 11:35:00,72.25,72.34,72.23,72.26,127560.0,71.82,71.9095,71.8001,71.8299,127560.0
2020-10-07 11:40:00,72.31,72.37,72.22,72.3,146780.0,71.8796,71.9393,71.7902,71.8697,146780.0
2020-10-07 11:45:00,72.29,72.44,72.27,72.42,151100.0,71.8597,72.0089,71.8399,71.989,151100.0
2020-10-07 11:50:00,72.44,72.47,72.35,72.37,137120.0,72.0089,72.0387,71.9194,71.9393,137120.0
2020-10-07 11:55:00,72.37,72.45,72.37,72.39,93300.0,71.9393,72.0188,71.9393,71.9592,93300.0
2020-10-07 12:00:00,72.41,72.57,72.41,72.53,109800.0,71.979,72.1381,71.979,72.0983,109800.0
2020-10-07 12:05:00,72.54,72.66,72.53,72.66,150620.0,72.1083,72.2275,72.0983,72.2275,150620.0
2020-10-07 12:10:00,72.64,72.82,72.64,72.82,133220.0,72.2077,72.3866,72.2077,72.3866,133220.0
2020-10-07 12:15:00,72.82,72.82,72.42,72.5,153880.0,72.3866,72.3866,71.989,72.0685,153880.0
2020-10-07 12:20:00,72.52,72.63,72.52,72.56,120560.0,72.0884,72.1977,72.0884,72.1281,120560.0
2020-10-07 12:25:00,72.59,72.64,72.32,72.47,175600.0,72.158,72.2077,71.8896,72.0387,175600.0
2020-10-07 12:30:00,72.5,72.55,72.42,72.42,299600.0,72.0685,72.1182,71.989,71.989,299600.0
2020-10-07 12:35:00,72.47,72.5,72.4,72.5,56000.0,72.0387,72.0685,71.9691,72.0685,56000.0
2020-10-07 12:40:00,72.47,72.52,72.47,72.51,28680.0,72.0387,72.0884,72.0387,72.0784,28680.0
2020-10-07 12:45:00,72.54,72.69,72.54,72.67,153140.0,72.1083,72.2574,72.1083,72.2375,153140.0
2020-10-07 12:50:00,72.67,72.71,72.45,72.45,280500.0,72.2375,72.2772,72.0188,72.0188,280500.0
2020-10-07 12:55:00,72.48,72.55,72.48,72.55,125560.0,72.0486,72.1182,72.0486,72.1182,125560.0
2020-10-07 13:00:00,72.58,72.69,72.58,72.66,63860.0,72.148,72.2574,72.148,72.2275,63860.0
2020-10-07 13:05:00,72.68,72.75,72.66,72.68,79540.0,72.2474,72.317,72.2275,72.2474,79540.0
2020-10-07 13:10:00,72.67,72.76,72.63,72.63,94060.0,72.2375,72.327,72.1977,72.1977,94060.0
2020-10-07 13:15:00,72.67,72.75,72.63,72.71,118980.0,72.2375,72.317,72.1977,72.2772,118980.0
2020-10-07 13:20:00,72.72,72.77,72.67,72.77,52000.0,72.2872,72.3369,72.2375,72.3369,52000.0
2020-10-07 13:25:00,72.78,72.78,72.71,72.72,76200.0,72.3468,72.3468,72.2772,72.2872,76200.0
2020-10-07 13:30:00,72.78,72.83,72.73,72.79,76000.0,72.3468,72.3965,72.2971,72.3568,76000.0
2020-10-07 13:35:00,72.82,72.95,72.82,72.95,163660.0,72.3866,72.5158,72.3866,72.5158,163660.0
2020-10-07 13:40:00,72.95,73.14,72.95,73.13,162420.0,72.5158,72.7047,72.5158,72.6947,162420.0
2020-10-07 13:45:00,73.12,73.16,73.06,73.16,116500.0,72.6848,72.7246,72.6252,72.7246,116500.0
2020-10-07 13:50:00,73.17,73.2,73.09,73.12,199580.0,72.7345,72.7643,72.655,72.6848,199580.0
2020-10-07 13:55:00,73.1,73.11,72.97,72.97,179380.0,72.6649,72.6749,72.5357,72.5357,179380.0
2020-10-07 14:00:00,72.99,73.06,72.99,73.0,132820.0,72.5556,72.6252,72.5556,72.5655,132820.0
2020-10-07 14:05:00,73.0,73.03,72.95,72.99,120100.0,72.5655,72.5953,72.5158,72.5556,120100.0
2020-10-07 14:10:00,73.02,73.08,72.97,73.05,148000.0,72.5854,72.645,72.5357,72.6152,148000.0
2020-10-07 14:15:00,73.08,73.13,73.06,73.12,77300.0,72.645,72.6947,72.6252,72.6848,77300.0
2020-10-07 14:20:00,73.13,73.25,73.09,73.22,103020.0,72.6947,72.814,72.655,72.7842,103020.0
2020-10-07 14:25:00,73.23,73.24,73.16,73.2,112000.0,72.7942,72.8041,72.7246,72.7643,112000.0
2020-10-07 14:30:00,73.22,73.22,73.11,73.11,96800.0,72.7842,72.7842,72.6749,72.6749,96800.0
2020-10-07 14:35:00,73.14,73.15,73.01,73.04,109080.0,72.7047,72.7146,72.5755,72.6053,109080.0
2020-10-07 14:40:00,73.03,73.03,72.9,72.98,289640.0,72.5953,72.5953,72.4661,72.5456,289640.0
2020-10-07 14:45:00,72.97,73.03,72.94,73.01,44100.0,72.5357,72.5953,72.5059,72.5755,44100.0
2020-10-07 14:50:00,73.01,73.07,72.98,73.02,49920.0,72.5755,72.6351,72.5456,72.5854,49920.0
2020-10-07 14:55:00,73.02,73.12,73.0,73.1,84000.0,72.5854,72.6848,72.5655,72.6649,84000.0
2020-10-07 15:00:00,73.1,73.24,73.05,73.11,152160.0,72.6649,72.8041,72.6152,72.6749,152160.0
2020-10-07 15:05:00,73.12,73.22,73.12,73.15,169600.0,72.6848,72.7842,72.6848,72.7146,169600.0
2020-10-07 15:10:00,73.16,73.16,73.04,73.06,212640.0,72.7246,72.7246,72.6053,72.6252,212640.0
2020-10-07 15:15:00,73.05,73.06,72.98,73.04,253600.0,72.6152,72.6252,72.5456,72.6053,253600.0
2020-10-07 15:20:00,73.03,73.04,72.97,73.02,95660.0,72.5953,72.6053,72.5357,72.5854,95660.0
2020-10-07 15:25:00,73.02,73.07,72.99,73.04,149820.0,72.5854,72.6351,72.5556,72.6053,149820.0
2020-10-07 15:30:00,73.07,73.11,72.99,72.99,214000.0,72.6351,72.6749,72.5556,72.5556,214000.0
2020-10-07 15:35:00,73.0,73.05,72.93,73.0,92020.0,72.5655,72.6152,72.4959,72.5655,92020.0
2020-10-07 15:40:00,72.99,73.11,72.93,72.95,188620.0,72.5556,72.6749,72.4959,72.5158,188620.0
2020-10-07 15:45:00,72.95,73.05,72.92,73.05,169440.0,72.5158,72.6152,72.486,72.6152,169440.0
2020-10-07 15:50:00,73.07,73.14,72.99,73.14,483360.0,72.6351,72.7047,72.5556,72.7047,483360.0
2020-10-07 15:55:00,73.11,73.15,72.94,73.01,1192940.0,72.6749,72.7146,72.5059,72.5755,1192940.0
2020-10-08 09:30:00,73.41,73.64,73.25,73.61,544360.0,72.9731,73.2017,72.814,73.1719,544360.0
2020-10-08 09:35:00,73.6,73.87,73.6,73.74,250980.0,73.162,73.4303,73.162,73.3011,250980.0
2020-10-08 09:40:00,73.83,73.85,73.7,73.82,147140.0,73.3906,73.4105,73.2614,73.3806,147140.0
2020-10-08 09:45:00,73.81,73.85,73.6,73.7,249760.0,73.3707,73.4105,73.162,73.2614,249760.0
2020-10-08 09:50:00,73.71,73.83,73.65,73.8,317680.0,73.2713,73.3906,73.2117,73.3608,317680.0
2020-10-08 09:55:00,73.77,74.19,73.77,74.19,184820.0,73.3309,73.7484,73.3309,73.7484,184820.0
2020-10-08 10:00:00,74.16,74.23,73.94,74.01,397940.0,73.7186,73.7882,73.4999,73.5695,397940.0
2020-10-08 10:05:00,74.0,74.15,73.91,74.03,103040.0,73.5596,73.7087,73.4701,73.5894,103040.0
2020-10-08 10:10:00,74.04,74.15,74.01,74.04,119720.0,73.5993,73.7087,73.5695,73.5993,119720.0
2020-10-08 10:15:00,74.01,74.13,73.83,73.9,93020.0,73.5695,73.6888,73.3906,73.4602,93020.0
2020-10-08 10:20:00,73.89,74.16,73.89,74.15,117860.0,73.4502,73.7186,73.4502,73.7087,117860.0
2020-10-08 10:25:00,74.13,74.14,73.91,74.02,121480.0,73.6888,73.6987,73.4701,73.5795,121480.0
2020-10-08 10:30:00,74.03,74.23,74.02,74.21,212000.0,73.5894,73.7882,73.5795,73.7683,212000.0
2020-10-08 10:35:00,74.2,74.2,74.14,74.16,56640.0,73.7584,73.7584,73.6987,73.7186,56640.0
2020-10-08 10:40:00,74.19,74.2,73.95,74.06,149860.0,73.7484,73.7584,73.5099,73.6192,149860.0
2020-10-08 10:45:00,74.08,74.17,74.02,74.07,104000.0,73.6391,73.7286,73.5795,73.6292,104000.0
2020-10-08 10:50:00,74.05,74.16,74.0,74.0,131280.0,73.6093,73.7186,73.5596,73.5596,131280.0
2020-10-08 10:55:00,74.02,74.08,73.99,74.0,183040.0,73.5795,73.6391,73.5496,73.5596,183040.0
2020-10-08 11:00:00,74.01,74.13,73.95,74.11,55300.0,73.5695,73.6888,73.5099,73.6689,55300.0
2020-10-08 11:05:00,74.1,74.16,74.08,74.12,109880.0,73.659,73.7186,73.6391,73.6789,109880.0
2020-10-08 11:10:00,74.1,74.21,74.1,74.2,165320.0,73.659,73.7683,73.659,73.7584,165320.0
2020-10-08 11:15:00,74.23,74.27,74.17,74.2,132160.0,73.7882,73.828,73.7286,73.7584,132160.0
2020-10-08 11:20:00,74.18,74.22,74.01,74.07,158000.0,73.7385,73.7783,73.5695,73.6292,158000.0
2020-10-08 11:25:00,74.07,74.07,73.93,73.98,104500.0,73.6292,73.6292,73.49,73.5397,104500.0
2020-10-08 11:30:00,73.98,74.08,73.82,73.86,132500.0,73.5397,73.6391,73.3806,73.4204,132500.0
2020-10-08 11:35:00,73.83,74.1,73.83,74.04,133840.0,73.3906,73.659,73.3906,73.5993,133840.0
2020-10-08 11:40:00,74.05,74.06,73.97,74.01,44500.0,73.6093,73.6192,73.5297,73.5695,44500.0
2020-10-08 11:45:00,73.98,74.11,73.98,74.11,59800.0,73.5397,73.6689,73.5397,73.6689,59800.0
2020-10-08 11:50:00,74.05,74.1,74.02,74.03,32240.0,73.6093,73.659,73.5795,73.5894,32240.0
2020-10-08 11:55:00,74.04,74.08,74.02,74.04,29320.0,73.5993,73.6391,73.5795,73.5993,29320.0
2020-10-08 12:00:00,74.07,74.13,74.01,74.11,71640.0,73.6292,73.6888,73.5695,73.6689,71640.0
2020-10-08 12:05:00,74.09,74.25,74.09,74.17,84000.0,73.649,73.8081,73.649,73.7286,84000.0
2020-10-08 12:10:00,74.15,74.22,74.12,74.22,56960.0,73.7087,73.7783,73.6789,73.7783,56960.0
2020-10-08 12:15:00,74.21,74.22,74.1,74.22,118840.0,73.7683,73.7783,73.659,73.7783,118840.0
2020-10-08 12:20:00,74.2,74.35,74.2,74.35,109840.0,73.7584,73.9075,73.7584,73.9075,109840.0
2020-10-08 12:25:00,74.37,74.38,74.27,74.27,161340.0,73.9274,73.9373,73.828,73.828,161340.0
2020-10-08 12:30:00,74.3,74.37,74.3,74.33,28000.0,73.8578,73.9274,73.8578,73.8876,28000.0
2020-10-08 12:35:00,74.37,74.42,74.34,74.4,167780.0,73.9274,73.9771,73.8975,73.9572,167780.0
2020-10-08 12:40:00,74.42,74.45,74.39,74.4,45220.0,73.9771,74.0069,73.9472,73.9572,45220.0
2020-10-08 12:45:00,74.43,74.5,74.41,74.5,210280.0,73.987,74.0566,73.9671,74.0566,210280.0
2020-10-08 12:50:00,74.5,74.5,74.42,74.48,163560.0,74.0566,74.0566,73.9771,74.0367,163560.0
2020-10-08 12:55:00,74.48,74.5,74.27,74.39,81800.0,74.0367,74.0566,73.828,73.9472,81800.0
2020-10-08 13:00:00,74.39,74.4,74.25,74.25,114500.0,73.9472,73.9572,73.8081,73.8081,114500.0
2020-10-08 13:05:00,74.26,74.31,74.23,74.26,165720.0,73.818,73.8677,73.7882,73.818,165720.0
2020-10-08 13:10:00,74.27,74.27,74.18,74.26,58680.0,73.828,73.828,73.7385,73.818,58680.0
2020-10-08 13:15:00,74.24,74.24,74.14,74.14,101580.0,73.7981,73.7981,73.6987,73.6987,101580.0
2020-10-08 13:20:00,74.15,74.22,74.14,74.14,79000.0,73.7087,73.7783,73.6987,73.6987,79000.0
2020-10-08 13:25:00,74.15,74.21,74.14,74.19,107660.0,73.7087,73.7683,73.6987,73.7484,107660.0
2020-10-08 13:30:00,74.17,74.21,74.05,74.06,115540.0,73.7286,73.7683,73.6093,73.6192,115540.0
2020-10-08 13:35:00,74.09,74.2,74.09,74.18,78600.0,73.649,73.7584,73.649,73.7385,78600.0
2020-10-08 13:40:00,74.19,74.19,74.07,74.15,174000.0,73.7484,73.7484,73.6292,73.7087,174000.0
2020-10-08 13:45:00,74.13,74.15,74.07,74.11,108560.0,73.6888,73.7087,73.6292,73.6689,108560.0
2020-10-08 13:50:00,74.15,74.2,74.12,74.16,77000.0,73.7087,73.7584,73.6789,73.7186,77000.0
2020-10-08 13:55:00,74.15,74.19,74.03,74.03,57640.0,73.7087,73.7484,73.5894,73.5894,57640.0
2020-10-08 14:00:00,74.05,74.08,74.0,74.03,100380.0,73.6093,73.6391,73.5596,73.5894,100380.0
2020-10-08 14:05:00,74.05,74.18,74.03,74.17,113740.0,73.6093,73.7385,73.5894,73.7286,113740.0
2020-10-08 14:10:00,74.17,74.17,74.08,74.08,67300.0,73.7286,73.7286,73.6391,73.6391,67300.0
2020-10-08 14:15:00,74.11,74.19,74.11,74.15,42000.0,73.6689,73.7484,73.6689,73.7087,42000.0
2020-10-08 14:20:00,74.14,74.24,74.14,74.21,69000.0,73.6987,73.7981,73.6987,73.7683,69000.0
2020-10-08 14:25:00,74.21,74.21,74.17,74.2,72000.0,73.7683,73.7683,73.7286,73.7584,72000.0
2020-10-08 14:30:00,74.23,74.31,74.19,74.3,51300.0,73.7882,73.8677,73.7484,73.8578,51300.0
2020-10-08 14:35:00,74.28,74.37,74.23,74.37,64080.0,73.8379,73.9274,73.7882,73.9274,64080.0
2020-10-08 14:40:00,74.34,74.35,74.25,74.3,80220.0,73.8975,73.9075,73.8081,73.8578,80220.0
2020-10-08 14:45:00,74.31,74.33,74.25,74.32,34500.0,73.8677,73.8876,73.8081,73.8777,34500.0
2020-10-08 14:50:00,74.3,74.31,74.24,74.26,106480.0,73.8578,73.8677,73.7981,73.818,106480.0
2020-10-08 14:55:00,74.27,74.3,74.22,74.25,109000.0,73.828,73.8578,73.7783,73.8081,109000.0
2020-10-08 15:00:00,74.28,74.29,74.13,74.14,71000.0,73.8379,73.8478,73.6888,73.6987,71000.0
2020-10-08 15:05:00,74.14,74.2,74.13,74.16,64000.0,73.6987,73.7584,73.6888,73.7186,64000.0
2020-10-08 15:10:00,74.18,74.28,74.15,74.28,88480.0,73.7385,73.8379,73.7087,73.8379,88480.0
2020-10-08 15:15:00,74.3,74.3,74.18,74.24,74500.0,73.8578,73.8578,73.7385,73.7981,74500.0
2020-10-08 15:20:00,74.25,74.33,74.21,74.28,83740.0,73.8081,73.8876,73.7683,73.8379,83740.0
2020-10-08 15:25:00,74.3,74.36,74.3,74.36,46600.0,73.8578,73.9174,73.8578,73.9174,46600.0
2020-10-08 15:30:00,74.36,74.38,74.33,74.37,86000.0,73.9174,73.9373,73.8876,73.9274,86000.0
2020-10-08 15:35:00,74.34,74.38,74.28,74.38,98500.0,73.8975,73.9373,73.8379,73.9373,98500.0
2020-10-08 15:40:00,74.36,74.36,74.27,74.35,120900.0,73.9174,73.9174,73.828,73.9075,120900.0
2020-10-08 15:45:00,74.35,74.35,74.26,74.33,100160.0,73.9075,73.9075,73.818,73.8876,100160.0
2020-10-08 15:50:00,74.3,74.38,74.21,74.21,302860.0,73.8578,73.9373,73.7683,73.7683,302860.0
2020-10-08 15:55:00,74.25,74.35,74.19,74.3,510740.0,73.8081,73.9075,73.7484,73.8578,510740.0
2020-10-09 09:30:00,74.74,74.8,74.47,74.78,502700.0,74.2952,74.3548,74.0268,74.3349,502700.0
2020-10-09 09:35:00,74.77,74.87,74.69,74.81,155220.0,74.325,74.4244,74.2455,74.3647,155220.0
2020-10-09 09:40:00,74.83,74.95,74.83,74.91,123440.0,74.3846,74.5039,74.3846,74.4642,123440.0
2020-10-09 09:45:00,74.92,75.05,74.79,75.05,223100.0,74.4741,74.6033,74.3449,74.6033,223100.0
2020-10-09 09:50:00,75.05,75.06,74.84,74.95,254140.0,74.6033,74.6133,74.3946,74.5039,254140.0
2020-10-09 09:55:00,74.96,75.0,74.92,75.0,116960.0,74.5139,74.5536,74.4741,74.5536,116960.0
2020-10-09 10:00:00,75.0,75.02,74.88,75.0,239660.0,74.5536,74.5735,74.4343,74.5536,239660.0
2020-10-09 10:05:00,74.97,74.97,74.88,74.94,90000.0,74.5238,74.5238,74.4343,74.494,90000.0
2020-10-09 10:10:00,74.93,74.97,74.85,74.95,103820.0,74.484,74.5238,74.4045,74.5039,103820.0
2020-10-09 10:15:00,74.95,75.03,74.83,74.88,299960.0,74.5039,74.5834,74.3846,74.4343,299960.0
2020-10-09 10:20:00,74.82,75.0,74.82,75.0,79800.0,74.3747,74.5536,74.3747,74.5536,79800.0
2020-10-09 10:25:00,75.03,75.12,74.98,75.1,243960.0,74.5834,74.6729,74.5337,74.653,243960.0
2020-10-09 10:30:00,75.13,75.28,75.13,75.13,264000.0,74.6828,74.832,74.6828,74.6828,264000.0
2020-10-09 10:35:00,75.17,75.3,75.17,75.26,128520.0,74.7226,74.8518,74.7226,74.8121,128520.0
2020-10-09 10:40:00,75.25,75.3,75.22,75.27,133240.0,74.8021,74.8518,74.7723,74.822,133240.0
2020-10-09 10:45:00,75.27,75.35,75.22,75.31,107320.0,74.822,74.9015,74.7723,74.8618,107320.0
2020-10-09 10:50:00,75.27,75.29,75.19,75.19,110380.0,74.822,74.8419,74.7425,74.7425,110380.0
2020-10-09 10:55:00,75.16,75.23,75.14,75.14,132120.0,74.7127,74.7823,74.6928,74.6928,132120.0
2020-10-09 11:00:00,75.14,75.3,75.13,75.28,71700.0,74.6928,74.8518,74.6828,74.832,71700.0
2020-10-09 11:05:00,75.26,75.26,75.14,75.17,165920.0,74.8121,74.8121,74.6928,74.7226,165920.0
2020-10-09 11:10:00,75.21,75.24,75.16,75.21,89640.0,74.7624,74.7922,74.7127,74.7624,89640.0
2020-10-09 11:15:00,75.21,75.27,75.18,75.23,59000.0,74.7624,74.822,74.7325,74.7823,59000.0
2020-10-09 11:20:00,75.22,75.23,75.18,75.19,92300.0,74.7723,74.7823,74.7325,74.7425,92300.0
2020-10-09 11:25:00,75.2,75.27,75.2,75.24,55800.0,74.7524,74.822,74.7524,74.7922,55800.0
2020-10-09 11:30:00,75.23,75.35,75.23,75.32,134160.0,74.7823,74.9015,74.7823,74.8717,134160.0
2020-10-09 11:35:00,75.35,75.37,75.28,75.31,105720.0,74.9015,74.9214,74.832,74.8618,105720.0
2020-10-09 11:40:00,75.31,75.34,75.26,75.28,164140.0,74.8618,74.8916,74.8121,74.832,164140.0
2020-10-09 11:45:00,75.3,75.35,75.23,75.27,271080.0,74.8518,74.9015,74.7823,74.822,271080.0
2020-10-09 11:50:00,75.26,75.29,75.11,75.18,194000.0,74.8121,74.8419,74.663,74.7325,194000.0
2020-10-09 11:55:00,75.13,75.19,75.08,75.19,135960.0,74.6828,74.7425,74.6331,74.7425,135960.0
2020-10-09 12:00:00,75.19,75.21,75.16,75.2,105020.0,74.7425,74.7624,74.7127,74.7524,105020.0
2020-10-09 12:05:00,75.21,75.3,75.2,75.3,104960.0,74.7624,74.8518,74.7524,74.8518,104960.0
2020-10-09 12:10:00,75.29,75.29,75.2,75.28,57860.0,74.8419,74.8419,74.7524,74.832,57860.0
2020-10-09 12:15:00,75.3,75.3,75.21,75.21,74020.0,74.8518,74.8518,74.7624,74.7624,74020.0
2020-10-09 12:20:00,75.23,75.24,75.18,75.21,71420.0,74.7823,74.7922,74.7325,74.7624,71420.0
2020-10-09 12:25:00,75.2,75.21,75.11,75.16,168980.0,74.7524,74.7624,74.663,74.7127,168980.0
2020-10-09 12:30:00,75.15,75.21,75.15,75.2,61520.0,74.7027,74.7624,74.7027,74.7524,61520.0
2020-10-09 12:35:00,75.22,75.24,75.18,75.22,59040.0,74.7723,74.7922,74.7325,74.7723,59040.0
2020-10-09 12:40:00,75.21,75.23,75.1,75.1,116440.0,74.7624,74.7823,74.653,74.653,116440.0
2020-10-09 12:45:00,75.12,75.12,75.05,75.11,120120.0,74.6729,74.6729,74.6033,74.663,120120.0
2020-10-09 12:50:00,75.11,75.19,75.11,75.19,46000.0,74.663,74.7425,74.663,74.7425,46000.0
2020-10-09 12:55:00,75.19,75.22,75.12,75.16,66000.0,74.7425,74.7723,74.6729,74.7127,66000.0
2020-10-09 13:00:00,75.17,75.33,75.17,75.31,222560.0,74.7226,74.8817,74.7226,74.8618,222560.0
2020-10-09 13:05:00,75.3,75.35,75.27,75.3,104760.0,74.8518,74.9015,74.822,74.8518,104760.0
2020-10-09 13:10:00,75.31,75.31,75.25,75.25,44000.0,74.8618,74.8618,74.8021,74.8021,44000.0
2020-10-09 13:15:00,75.26,75.3,75.25,75.29,45940.0,74.8121,74.8518,74.8021,74.8419,45940.0
2020-10-09 13:20:00,75.26,75.29,75.25,75.28,40000.0,74.8121,74.8419,74.8021,74.832,40000.0
2020-10-09 13:25:00,75.27,75.27,75.25,75.27,58400.0,74.822,74.822,74.8021,74.822,58400.0
2020-10-09 13:30:00,75.28,75.31,75.25,75.31,79660.0,74.832,74.8618,74.8021,74.8618,79660.0
2020-10-09 13:35:00,75.33,75.33,75.26,75.29,30980.0,74.8817,74.8817,74.8121,74.8419,30980.0
2020-10-09 13:40:00,75.28,75.34,75.28,75.3,48240.0,74.832,74.8916,74.832,74.8518,48240.0
2020-10-09 13:45:00,75.25,75.38,75.24,75.36,72960.0,74.8021,74.9314,74.7922,74.9115,72960.0
2020-10-09 13:50:00,75.36,75.41,75.35,75.39,82780.0,74.9115,74.9612,74.9015,74.9413,82780.0
2020-10-09 13:55:00,75.39,75.41,75.37,75.4,60860.0,74.9413,74.9612,74.9214,74.9512,60860.0
2020-10-09 14:00:00,75.42,75.43,75.37,75.39,68400.0,74.9711,74.9811,74.9214,74.9413,68400.0
2020-10-09 14:05:00,75.4,75.45,75.35,75.35,47540.0,74.9512,75.0009,74.9015,74.9015,47540.0
2020-10-09 14:10:00,75.36,75.39,75.31,75.39,44000.0,74.9115,74.9413,74.8618,74.9413,44000.0
2020-10-09 14:15:00,75.39,75.4,75.36,75.37,45360.0,74.9413,74.9512,74.9115,74.9214,45360.0
2020-10-09 14:20:00,75.36,75.38,75.32,75.37,48060.0,74.9115,74.9314,74.8717,74.9214,48060.0
2020-10-09 14:25:00,75.35,75.35,75.2,75.24,118400.0,74.9015,74.9015,74.7524,74.7922,118400.0
2020-10-09 14:30:00,75.26,75.34,75.25,75.33,78680.0,74.8121,74.8916,74.8021,74.8817,78680.0
2020-10-09 14:35:00,75.32,75.35,75.21,75.24,161740.0,74.8717,74.9015,74.7624,74.7922,161740.0
2020-10-09 14:40:00,75.24,75.35,75.2,75.35,69660.0,74.7922,74.9015,74.7524,74.9015,69660.0
2020-10-09 14:45:00,75.35,75.35,75.23,75.25,57940.0,74.9015,74.9015,74.7823,74.8021,57940.0
2020-10-09 14:50:00,75.23,75.27,75.22,75.24,40000.0,74.7823,74.822,74.7723,74.7922,40000.0
2020-10-09 14:55:00,75.27,75.3,75.25,75.25,121620.0,74.822,74.8518,74.8021,74.8021,121620.0
2020-10-09 15:00:00,75.24,75.27,75.2,75.24,143820.0,74.7922,74.822,74.7524,74.7922,143820.0
2020-10-09 15:05:00,75.26,75.26,75.19,75.21,46460.0,74.8121,74.8121,74.7425,74.7624,46460.0
2020-10-09 15:10:00,75.23,75.29,75.23,75.29,142620.0,74.7823,74.8419,74.7823,74.8419,142620.0
2020-10-09 15:15:00,75.3,75.37,75.27,75.35,106960.0,74.8518,74.9214,74.822,74.9015,106960.0
2020-10-09 15:20:00,75.36,75.49,75.36,75.41,287020.0,74.9115,75.0407,74.9115,74.9612,287020.0
2020-10-09 15:25:00,75.45,75.62,75.43,75.56,375220.0,75.0009,75.1699,74.9811,75.1103,375220.0
2020-10-09 15:30:00,75.56,75.64,75.49,75.62,249820.0,75.1103,75.1898,75.0407,75.1699,249820.0
2020-10-09 15:35:00,75.64,75.65,75.54,75.59,224660.0,75.1898,75.1998,75.0904,75.1401,224660.0
2020-10-09 15:40:00,75.6,75.72,75.6,75.65,579540.0,75.15,75.2693,75.15,75.1998,579540.0
2020-10-09 15:45:00,75.66,75.79,75.65,75.72,405620.0,75.2097,75.3389,75.1998,75.2693,405620.0
2020-10-09 15:50:00,75.7,75.83,75.66,75.75,528980.0,75.2495,75.3787,75.2097,75.2992,528980.0
2020-10-09 15:55:00,75.76,75.81,75.69,75.74,881360.0,75.3091,75.3588,75.2395,75.2892,881360.0
2020-10-12 09:30:00,77.18,77.2,76.63,76.93,1197480.0,76.7206,76.7405,76.1739,76.4721,1197480.0
2020-10-12 09:35:00,76.99,77.59,76.84,77.35,676200.0,76.5318,77.1282,76.3827,76.8896,676200.0
2020-10-12 09:40:00,77.37,77.42,77.04,77.05,222420.0,76.9095,76.9592,76.5815,76.5914,222420.0
2020-10-12 09:45:00,77.06,77.4,77.06,77.31,277600.0,76.6014,76.9393,76.6014,76.8499,277600.0
2020-10-12 09:50:00,77.28,77.33,77.02,77.12,191040.0,76.82,76.8698,76.5616,76.661,191040.0
2020-10-12 09:55:00,77.11,77.27,77.1,77.22,170340.0,76.6511,76.8101,76.6411,76.7604,170340.0
2020-10-12 10:00:00,77.18,77.44,77.15,77.32,279280.0,76.7206,76.9791,76.6908,76.8598,279280.0
2020-10-12 10:05:00,77.32,77.48,77.31,77.35,162600.0,76.8598,77.0189,76.8499,76.8896,162600.0
2020-10-12 10:10:00,77.39,77.48,77.34,77.41,102000.0,76.9294,77.0189,76.8797,76.9493,102000.0
2020-10-12 10:15:00,77.43,77.55,77.38,77.47,251060.0,76.9692,77.0884,76.9195,77.0089,251060.0
2020-10-12 10:20:00,77.49,77.57,77.41,77.5,204480.0,77.0288,77.1083,76.9493,77.0387,204480.0
2020-10-12 10:25:00,77.46,77.53,77.33,77.41,225600.0,76.999,77.0686,76.8698,76.9493,225600.0
2020-10-12 10:30:00,77.42,77.48,77.3,77.31,228800.0,76.9592,77.0189,76.8399,76.8499,228800.0
2020-10-12 10:35:00,77.33,77.45,77.32,77.44,229840.0,76.8698,76.989,76.8598,76.9791,229840.0
2020-10-12 10:40:00,77.42,77.48,77.22,77.22,323640.0,76.9592,77.0189,76.7604,76.7604,323640.0
2020-10-12 10:45:00,77.24,77.28,77.14,77.19,309800.0,76.7803,76.82,76.6809,76.7306,309800.0
2020-10-12 10:50:00,77.19,77.25,77.15,77.23,197200.0,76.7306,76.7902,76.6908,76.7703,197200.0
2020-10-12 10:55:00,77.25,77.33,77.24,77.33,181500.0,76.7902,76.8698,76.7803,76.8698,181500.0
2020-10-12 11:00:00,77.33,77.5,77.32,77.5,199020.0,76.8698,77.0387,76.8598,77.0387,199020.0
2020-10-12 11:05:00,77.48,77.6,77.45,77.49,230040.0,77.0189,77.1381,76.989,77.0288,230040.0
2020-10-12 11:10:00,77.49,77.67,77.48,77.64,251820.0,77.0288,77.2077,77.0189,77.1779,251820.0
2020-10-12 11:15:00,77.64,77.75,77.64,77.69,215720.0,77.1779,77.2873,77.1779,77.2276,215720.0
2020-10-12 11:20:00,77.69,77.81,77.66,77.81,195740.0,77.2276,77.3469,77.1978,77.3469,195740.0
2020-10-12 11:25:00,77.82,77.97,77.81,77.85,369960.0,77.3568,77.5059,77.3469,77.3867,369960.0
2020-10-12 11:30:00,77.85,77.98,77.85,77.95,198740.0,77.3867,77.5159,77.3867,77.4861,198740.0
2020-10-12 11:35:00,77.96,78.01,77.87,78.01,226760.0,77.496,77.5457,77.4065,77.5457,226760.0
2020-10-12 11:40:00,77.99,78.09,77.95,78.06,295200.0,77.5258,77.6252,77.4861,77.5954,295200.0
2020-10-12 11:45:00,78.07,78.09,77.89,77.99,232960.0,77.6053,77.6252,77.4264,77.5258,232960.0
2020-10-12 11:50:00,77.99,78.07,77.83,77.89,194200.0,77.5258,77.6053,77.3668,77.4264,194200.0
2020-10-12 11:55:00,77.89,77.98,77.87,77.89,128020.0,77.4264,77.5159,77.4065,77.4264,128020.0
2020-10-12 12:00:00,77.88,77.96,77.88,77.91,100960.0,77.4165,77.496,77.4165,77.4463,100960.0
2020-10-12 12:05:00,77.9,78.04,77.88,78.04,131800.0,77.4364,77.5755,77.4165,77.5755,131800.0
2020-10-12 12:10:00,78.04,78.09,77.88,78.07,268560.0,77.5755,77.6252,77.4165,77.6053,268560.0
2020-10-12 12:15:00,78.08,78.2,78.02,78.17,192900.0,77.6153,77.7346,77.5556,77.7048,192900.0
2020-10-12 12:20:00,78.19,78.25,78.08,78.17,256080.0,77.7246,77.7843,77.6153,77.7048,256080.0
2020-10-12 12:25:00,78.2,78.31,78.14,78.29,227260.0,77.7346,77.8439,77.6749,77.824,227260.0
2020-10-12 12:30:00,78.32,78.37,78.23,78.29,169620.0,77.8539,77.9036,77.7644,77.824,169620.0
2020-10-12 12:35:00,78.29,78.3,78.21,78.29,131840.0,77.824,77.834,77.7445,77.824,131840.0
2020-10-12 12:40:00,78.28,78.59,78.28,78.55,250120.0,77.8141,78.1223,77.8141,78.0825,250120.0
2020-10-12 12:45:00,78.53,78.75,78.53,78.73,273480.0,78.0626,78.2813,78.0626,78.2614,273480.0
2020-10-12 12:50:00,78.77,78.8,78.49,78.52,284780.0,78.3012,78.331,78.0228,78.0527,284780.0
2020-10-12 12:55:00,78.52,78.63,78.49,78.63,110860.0,78.0527,78.162,78.0228,78.162,110860.0
2020-10-12 13:00:00,78.61,78.61,78.44,78.47,123220.0,78.1421,78.1421,77.9731,78.003,123220.0
2020-10-12 13:05:00,78.49,78.49,78.36,78.4,157560.0,78.0228,78.0228,77.8936,77.9334,157560.0
2020-10-12 13:10:00,78.39,78.46,78.3,78.38,115540.0,77.9234,77.993,77.834,77.9135,115540.0
2020-10-12 13:15:00,78.42,78.67,78.42,78.63,209560.0,77.9533,78.2018,77.9533,78.162,209560.0
2020-10-12 13:20:00,78.64,78.8,78.59,78.8,254720.0,78.172,78.331,78.1223,78.331,254720.0
2020-10-12 13:25:00,78.8,78.91,78.74,78.82,183540.0,78.331,78.4403,78.2714,78.3509,183540.0
2020-10-12 13:30:00,78.84,78.99,78.83,78.94,234120.0,78.3708,78.5199,78.3608,78.4702,234120.0
2020-10-12 13:35:00,78.96,79.1,78.9,79.01,335660.0,78.4901,78.6292,78.4304,78.5398,335660.0
2020-10-12 13:40:00,79.02,79.07,78.94,79.02,253960.0,78.5497,78.5994,78.4702,78.5497,253960.0
2020-10-12 13:45:00,79.02,79.07,78.84,78.89,208720.0,78.5497,78.5994,78.3708,78.4205,208720.0
2020-10-12 13:50:00,78.93,78.97,78.84,78.94,131000.0,78.4602,78.5,78.3708,78.4702,131000.0
2020-10-12 13:55:00,78.98,79.01,78.88,78.91,201000.0,78.5099,78.5398,78.4105,78.4403,201000.0
2020-10-12 14:00:00,78.92,79.06,78.89,78.95,191040.0,78.4503,78.5895,78.4205,78.4801,191040.0
2020-10-12 14:05:00,78.98,79.1,78.94,79.08,196900.0,78.5099,78.6292,78.4702,78.6093,196900.0
2020-10-12 14:10:00,79.08,79.21,79.06,79.17,248760.0,78.6093,78.7386,78.5895,78.6988,248760.0
2020-10-12 14:15:00,79.2,79.38,79.19,79.38,310820.0,78.7286,78.9076,78.7187,78.9076,310820.0
2020-10-12 14:20:00,79.37,79.48,79.29,79.41,285680.0,78.8976,79.007,78.8181,78.9374,285680.0
2020-10-12 14:25:00,79.4,79.69,79.39,79.64,488100.0,78.9274,79.2157,78.9175,79.166,488100.0
2020-10-12 14:30:00,79.63,79.69,79.6,79.62,391400.0,79.1561,79.2157,79.1262,79.1461,391400.0
2020-10-12 14:35:00,79.64,79.66,79.42,79.54,318800.0,79.166,79.1859,78.9473,79.0666,318800.0
2020-10-12 14:40:00,79.59,79.59,79.39,79.44,287780.0,79.1163,79.1163,78.9175,78.9672,287780.0
2020-10-12 14:45:00,79.48,79.61,79.45,79.58,258340.0,79.007,79.1362,78.9771,79.1064,258340.0
2020-10-12 14:50:00,79.57,79.64,79.48,79.49,236260.0,79.0964,79.166,79.007,79.0169,236260.0
2020-10-12 14:55:00,79.52,79.52,78.94,79.03,423000.0,79.0467,79.0467,78.4702,78.5596,423000.0
2020-10-12 15:00:00,79.13,79.24,79.03,79.03,271200.0,78.659,78.7684,78.5596,78.5596,271200.0
2020-10-12 15:05:00,79.06,79.17,79.0,79.0,198740.0,78.5895,78.6988,78.5298,78.5298,198740.0
2020-10-12 15:10:00,79.03,79.07,78.84,78.85,298000.0,78.5596,78.5994,78.3708,78.3807,298000.0
2020-10-12 15:15:00,78.86,78.93,78.7,78.77,301320.0,78.3906,78.4602,78.2316,78.3012,301320.0
2020-10-12 15:20:00,78.8,78.83,78.69,78.8,314160.0,78.331,78.3608,78.2217,78.331,314160.0
2020-10-12 15:25:00,78.79,78.83,78.7,78.81,203480.0,78.3211,78.3608,78.2316,78.3409,203480.0
2020-10-12 15:30:00,78.82,78.85,78.71,78.78,360460.0,78.3509,78.3807,78.2415,78.3111,360460.0
2020-10-12 15:35:00,78.75,78.81,78.71,78.73,200300.0,78.2813,78.3409,78.2415,78.2614,200300.0
2020-10-12 15:40:00,78.75,78.79,78.67,78.72,374240.0,78.2813,78.3211,78.2018,78.2515,374240.0
2020-10-12 15:45:00,78.68,78.76,78.56,78.61,354140.0,78.2117,78.2912,78.0924,78.1421,354140.0
2020-10-12 15:50:00,78.58,78.6,78.45,78.47,595640.0,78.1123,78.1322,77.9831,78.003,595640.0
2020-10-12 15:55:00,78.48,78.56,78.38,78.52,1055620.0,78.0129,78.0924,77.9135,78.0527,1055620.0
2020-10-13 09:30:00,79.19,79.5,78.96,79.17,1163620.0,78.7187,79.0268,78.4901,78.6988,1163620.0
2020-10-13 09:35:00,79.21,79.34,79.03,79.15,366560.0,78.7386,78.8678,78.5596,78.6789,366560.0
2020-10-13 09:40:00,79.13,79.28,79.01,79.02,273900.0,78.659,78.8081,78.5398,78.5497,273900.0
2020-10-13 09:45:00,78.98,79.2,78.89,79.18,310320.0,78.5099,78.7286,78.4205,78.7087,310320.0
2020-10-13 09:50:00,79.13,79.26,79.01,79.07,265020.0,78.659,78.7883,78.5398,78.5994,265020.0
2020-10-13 09:55:00,79.12,79.25,79.01,79.21,141980.0,78.6491,78.7783,78.5398,78.7386,141980.0
2020-10-13 10:00:00,79.28,79.29,78.85,78.85,177020.0,78.8081,78.8181,78.3807,78.3807,177020.0
2020-10-13 10:05:00,78.86,78.86,78.58,78.69,236560.0,78.3906,78.3906,78.1123,78.2217,236560.0
2020-10-13 10:10:00,78.68,78.77,78.44,78.62,199900.0,78.2117,78.3012,77.9731,78.1521,199900.0
2020-10-13 10:15:00,78.6,78.81,78.55,78.65,216920.0,78.1322,78.3409,78.0825,78.1819,216920.0
2020-10-13 10:20:00,78.72,78.92,78.72,78.85,184480.0,78.2515,78.4503,78.2515,78.3807,184480.0
2020-10-13 10:25:00,78.79,78.88,78.7,78.71,136040.0,78.3211,78.4105,78.2316,78.2415,136040.0
2020-10-13 10:30:00,78.74,78.76,78.48,78.48,148040.0,78.2714,78.2912,78.0129,78.0129,148040.0
2020-10-13 10:35:00,78.46,78.67,78.46,78.64,122000.0,77.993,78.2018,77.993,78.172,122000.0
2020-10-13 10:40:00,78.7,78.7,78.48,78.52,154000.0,78.2316,78.2316,78.0129,78.0527,154000.0
2020-10-13 10:45:00,78.58,78.7,78.5,78.62,144380.0,78.1123,78.2316,78.0328,78.1521,144380.0
2020-10-13 10:50:00,78.63,78.83,78.61,78.8,113920.0,78.162,78.3608,78.1421,78.331,113920.0
2020-10-13 10:55:00,78.74,78.81,78.66,78.76,111600.0,78.2714,78.3409,78.1918,78.2912,111600.0
2020-10-13 11:00:00,78.79,78.79,78.68,78.72,106340.0,78.3211,78.3211,78.2117,78.2515,106340.0
2020-10-13 11:05:00,78.71,78.88,78.71,78.84,116000.0,78.2415,78.4105,78.2415,78.3708,116000.0
2020-10-13 11:10:00,78.81,79.03,78.81,78.95,138540.0,78.3409,78.5596,78.3409,78.4801,138540.0
2020-10-13 11:15:00,78.95,79.12,78.95,79.08,113640.0,78.4801,78.6491,78.4801,78.6093,113640.0
2020-10-13 11:20:00,79.09,79.22,79.06,79.14,206820.0,78.6193,78.7485,78.5895,78.669,206820.0
2020-10-13 11:25:00,79.15,79.23,79.03,79.15,97000.0,78.6789,78.7584,78.5596,78.6789,97000.0
2020-10-13 11:30:00,79.17,79.39,79.17,79.33,168000.0,78.6988,78.9175,78.6988,78.8578,168000.0
2020-10-13 11:35:00,79.35,79.36,79.24,79.26,195740.0,78.8777,78.8877,78.7684,78.7883,195740.0
2020-10-13 11:40:00,79.32,79.32,79.03,79.07,106000.0,78.8479,78.8479,78.5596,78.5994,106000.0
2020-10-13 11:45:00,79.09,79.09,78.81,78.91,140860.0,78.6193,78.6193,78.3409,78.4403,140860.0
2020-10-13 11:50:00,78.89,79.01,78.8,78.8,70000.0,78.4205,78.5398,78.331,78.331,70000.0
2020-10-13 11:55:00,78.8,78.8,78.64,78.64,112040.0,78.331,78.331,78.172,78.172,112040.0
2020-10-13 12:00:00,78.69,78.71,78.64,78.67,73280.0,78.2217,78.2415,78.172,78.2018,73280.0
2020-10-13 12:05:00,78.64,78.7,78.61,78.65,83020.0,78.172,78.2316,78.1421,78.1819,83020.0
2020-10-13 12:10:00,78.61,78.61,78.46,78.5,148340.0,78.1421,78.1421,77.993,78.0328,148340.0
2020-10-13 12:15:00,78.54,78.54,78.45,78.48,125200.0,78.0725,78.0725,77.9831,78.0129,125200.0
2020-10-13 12:20:00,78.43,78.59,78.42,78.59,126080.0,77.9632,78.1223,77.9533,78.1223,126080.0
2020-10-13 12:25:00,78.58,78.72,78.58,78.68,93100.0,78.1123,78.2515,78.1123,78.2117,93100.0
2020-10-13 12:30:00,78.65,78.81,78.65,78.69,79560.0,78.1819,78.3409,78.1819,78.2217,79560.0
2020-10-13 12:35:00,78.7,78.82,78.69,78.77,73080.0,78.2316,78.3509,78.2217,78.3012,73080.0
2020-10-13 12:40:00,78.75,78.84,78.74,78.81,52740.0,78.2813,78.3708,78.2714,78.3409,52740.0
2020-10-13 12:45:00,78.78,78.81,78.69,78.72,40800.0,78.3111,78.3409,78.2217,78.2515,40800.0
2020-10-13 12:50:00,78.69,78.85,78.69,78.72,85620.0,78.2217,78.3807,78.2217,78.2515,85620.0
2020-10-13 12:55:00,78.75,78.81,78.71,78.76,64000.0,78.2813,78.3409,78.2415,78.2912,64000.0
2020-10-13 13:00:00,78.78,78.78,78.65,78.68,66000.0,78.3111,78.3111,78.1819,78.2117,66000.0
2020-10-13 13:05:00,78.69,78.7,78.48,78.48,64040.0,78.2217,78.2316,78.0129,78.0129,64040.0
2020-10-13 13:10:00,78.55,78.66,78.55,78.66,94060.0,78.0825,78.1918,78.0825,78.1918,94060.0
2020-10-13 13:15:00,78.71,78.89,78.67,78.86,79500.0,78.2415,78.4205,78.2018,78.3906,79500.0
2020-10-13 13:20:00,78.84,78.9,78.67,78.73,95140.0,78.3708,78.4304,78.2018,78.2614,95140.0
2020-10-13 13:25:00,78.7,78.72,78.57,78.57,104780.0,78.2316,78.2515,78.1024,78.1024,104780.0
2020-10-13 13:30:00,78.5,78.64,78.47,78.58,117720.0,78.0328,78.172,78.003,78.1123,117720.0
2020-10-13 13:35:00,78.56,78.61,78.48,78.5,84500.0,78.0924,78.1421,78.0129,78.0328,84500.0
2020-10-13 13:40:00,78.57,78.62,78.47,78.47,78860.0,78.1024,78.1521,78.003,78.003,78860.0
2020-10-13 13:45:00,78.5,78.62,78.49,78.59,78840.0,78.0328,78.1521,78.0228,78.1223,78840.0
2020-10-13 13:50:00,78.58,78.61,78.52,78.55,66380.0,78.1123,78.1421,78.0527,78.0825,66380.0
2020-10-13 13:55:00,78.5,78.5,78.25,78.41,181280.0,78.0328,78.0328,77.7843,77.9433,181280.0
2020-10-13 14:00:00,78.35,78.36,78.25,78.34,88000.0,77.8837,77.8936,77.7843,77.8737,88000.0
2020-10-13 14:05:00,78.36,78.41,78.31,78.37,108800.0,77.8936,77.9433,77.8439,77.9036,108800.0
2020-10-13 14:10:00,78.34,78.43,78.31,78.43,114900.0,77.8737,77.9632,77.8439,77.9632,114900.0
2020-10-13 14:15:00,78.41,78.52,78.37,78.52,164020.0,77.9433,78.0527,77.9036,78.0527,164020.0
2020-10-13 14:20:00,78.49,78.53,78.4,78.53,140540.0,78.0228,78.0626,77.9334,78.0626,140540.0
2020-10-13 14:25:00,78.54,78.58,78.4,78.42,134580.0,78.0725,78.1123,77.9334,77.9533,134580.0
2020-10-13 14:30:00,78.43,78.47,78.16,78.47,174680.0,77.9632,78.003,77.6948,78.003,174680.0
2020-10-13 14:35:00,78.46,78.6,78.41,78.58,148100.0,77.993,78.1322,77.9433,78.1123,148100.0
2020-10-13 14:40:00,78.58,78.58,78.42,78.54,66000.0,78.1123,78.1123,77.9533,78.0725,66000.0
2020-10-13 14:45:00,78.56,78.62,78.45,78.53,130540.0,78.0924,78.1521,77.9831,78.0626,130540.0
2020-10-13 14:50:00,78.53,78.58,78.49,78.54,46000.0,78.0626,78.1123,78.0228,78.0725,46000.0
2020-10-13 14:55:00,78.53,78.71,78.53,78.66,62000.0,78.0626,78.2415,78.0626,78.1918,62000.0
2020-10-13 15:00:00,78.65,78.73,78.63,78.69,84980.0,78.1819,78.2614,78.162,78.2217,84980.0
2020-10-13 15:05:00,78.62,78.72,78.62,78.65,72500.0,78.1521,78.2515,78.1521,78.1819,72500.0
2020-10-13 15:10:00,78.68,78.87,78.68,78.84,111000.0,78.2117,78.4006,78.2117,78.3708,111000.0
2020-10-13 15:15:00,78.87,78.94,78.83,78.93,112000.0,78.4006,78.4702,78.3608,78.4602,112000.0
2020-10-13 15:20:00,78.9,79.02,78.82,79.01,150480.0,78.4304,78.5497,78.3509,78.5398,150480.0
2020-10-13 15:25:00,78.99,79.06,78.89,78.96,122980.0,78.5199,78.5895,78.4205,78.4901,122980.0
2020-10-13 15:30:00,78.97,79.1,78.96,79.07,111480.0,78.5,78.6292,78.4901,78.5994,111480.0
2020-10-13 15:35:00,79.09,79.14,78.93,78.97,150960.0,78.6193,78.669,78.4602,78.5,150960.0
2020-10-13 15:40:00,78.98,79.05,78.96,78.98,72000.0,78.5099,78.5795,78.4901,78.5099,72000.0
2020-10-13 15:45:00,79.0,79.05,78.93,78.94,192080.0,78.5298,78.5795,78.4602,78.4702,192080.0
2020-10-13 15:50:00,78.94,79.08,78.64,78.65,420480.0,78.4702,78.6093,78.172,78.1819,420480.0
2020-10-13 15:55:00,78.66,78.73,78.57,78.58,637400.0,78.1918,78.2614,78.1024,78.1123,637400.0
2020-10-14 09:30:00,78.85,78.95,78.57,78.92,498220.0,78.3807,78.4801,78.1024,78.4503,498220.0
2020-10-14 09:35:00,78.95,79.2,78.88,79.15,323020.0,78.4801,78.7286,78.4105,78.6789,323020.0
2020-10-14 09:40:00,79.11,79.38,79.11,79.21,295900.0,78.6392,78.9076,78.6392,78.7386,295900.0
2020-10-14 09:45:00,79.21,79.23,79.07,79.19,274240.0,78.7386,78.7584,78.5994,78.7187,274240.0
2020-10-14 09:50:00,79.18,79.34,79.14,79.31,122400.0,78.7087,78.8678,78.669,78.838,122400.0
2020-10-14 09:55:00,79.31,79.38,79.18,79.29,72800.0,78.838,78.9076,78.7087,78.8181,72800.0
2020-10-14 10:00:00,79.31,79.35,79.13,79.2,163640.0,78.838,78.8777,78.659,78.7286,163640.0
2020-10-14 10:05:00,79.14,79.31,79.12,79.28,126440.0,78.669,78.838,78.6491,78.8081,126440.0
2020-10-14 10:10:00,79.27,79.27,79.1,79.15,186100.0,78.7982,78.7982,78.6292,78.6789,186100.0
2020-10-14 10:15:00,79.16,79.23,79.08,79.12,188460.0,78.6889,78.7584,78.6093,78.6491,188460.0
2020-10-14 10:20:00,79.12,79.17,78.97,78.98,300840.0,78.6491,78.6988,78.5,78.5099,300840.0
2020-10-14 10:25:00,79.0,79.0,78.65,78.72,260400.0,78.5298,78.5298,78.1819,78.2515,260400.0
2020-10-14 10:30:00,78.77,78.77,78.5,78.5,222640.0,78.3012,78.3012,78.0328,78.0328,222640.0
2020-10-14 10:35:00,78.55,78.66,78.48,78.64,206180.0,78.0825,78.1918,78.0129,78.172,206180.0
2020-10-14 10:40:00,78.65,78.77,78.64,78.76,99640.0,78.1819,78.3012,78.172,78.2912,99640.0
2020-10-14 10:45:00,78.78,78.83,78.71,78.77,126300.0,78.3111,78.3608,78.2415,78.3012,126300.0
2020-10-14 10:50:00,78.76,78.88,78.73,78.85,132360.0,78.2912,78.4105,78.2614,78.3807,132360.0
2020-10-14 10:55:00,78.82,78.96,78.8,78.96,86000.0,78.3509,78.4901,78.331,78.4901,86000.0
2020-10-14 11:00:00,78.99,79.01,78.76,78.85,147800.0,78.5199,78.5398,78.2912,78.3807,147800.0
2020-10-14 11:05:00,78.9,79.13,78.89,79.11,197720.0,78.4304,78.659,78.4205,78.6392,197720.0
2020-10-14 11:10:00,79.09,79.14,79.0,79.05,107580.0,78.6193,78.669,78.5298,78.5795,107580.0
2020-10-14 11:15:00,79.05,79.09,78.95,78.97,116480.0,78.5795,78.6193,78.4801,78.5,116480.0
2020-10-14 11:20:00,78.97,78.98,78.83,78.89,85360.0,78.5,78.5099,78.3608,78.4205,85360.0
2020-10-14 11:25:00,78.9,78.92,78.75,78.79,80000.0,78.4304,78.4503,78.2813,78.3211,80000.0
2020-10-14 11:30:00,78.81,78.82,78.69,78.7,75240.0,78.3409,78.3509,78.2217,78.2316,75240.0
2020-10-14 11:35:00,78.72,78.76,78.61,78.67,97980.0,78.2515,78.2912,78.1421,78.2018,97980.0
2020-10-14 11:40:00,78.62,78.63,78.5,78.61,208060.0,78.1521,78.162,78.0328,78.1421,208060.0
2020-10-14 11:45:00,78.59,78.59,78.31,78.38,136720.0,78.1223,78.1223,77.8439,77.9135,136720.0
2020-10-14 11:50:00,78.37,78.39,78.06,78.06,163080.0,77.9036,77.9234,77.5954,77.5954,163080.0
2020-10-14 11:55:00,78.08,78.23,78.0,78.02,110000.0,77.6153,77.7644,77.5358,77.5556,110000.0
2020-10-14 12:00:00,78.03,78.16,78.0,78.13,130060.0,77.5656,77.6948,77.5358,77.665,130060.0
2020-10-14 12:05:00,78.15,78.17,78.05,78.08,98660.0,77.6849,77.7048,77.5855,77.6153,98660.0
2020-10-14 12:10:00,78.04,78.04,77.81,77.91,214740.0,77.5755,77.5755,77.3469,77.4463,214740.0
2020-10-14 12:15:00,77.95,77.99,77.67,77.75,191980.0,77.4861,77.5258,77.2077,77.2873,191980.0
2020-10-14 12:20:00,77.7,77.78,77.53,77.53,161420.0,77.2375,77.3171,77.0686,77.0686,161420.0
2020-10-14 12:25:00,77.54,77.9,77.54,77.9,123000.0,77.0785,77.4364,77.0785,77.4364,123000.0
2020-10-14 12:30:00,77.89,77.96,77.8,77.92,107040.0,77.4264,77.496,77.337,77.4562,107040.0
2020-10-14 12:35:00,77.92,77.98,77.75,77.86,108360.0,77.4562,77.5159,77.2873,77.3966,108360.0
2020-10-14 12:40:00,77.93,78.03,77.91,77.97,110780.0,77.4662,77.5656,77.4463,77.5059,110780.0
2020-10-14 12:45:00,77.97,78.0,77.87,77.96,69940.0,77.5059,77.5358,77.4065,77.496,69940.0
2020-10-14 12:50:00,77.94,77.95,77.87,77.89,98840.0,77.4761,77.4861,77.4065,77.4264,98840.0
2020-10-14 12:55:00,77.9,78.01,77.78,77.95,133940.0,77.4364,77.5457,77.3171,77.4861,133940.0
2020-10-14 13:00:00,77.87,78.07,77.84,78.05,146220.0,77.4065,77.6053,77.3767,77.5855,146220.0
2020-10-14 13:05:00,78.08,78.12,78.0,78.06,186540.0,77.6153,77.655,77.5358,77.5954,186540.0
2020-10-14 13:10:00,77.98,78.1,77.98,78.09,118220.0,77.5159,77.6352,77.5159,77.6252,118220.0
2020-10-14 13:15:00,78.06,78.15,78.02,78.06,96900.0,77.5954,77.6849,77.5556,77.5954,96900.0
2020-10-14 13:20:00,78.07,78.15,78.03,78.04,195820.0,77.6053,77.6849,77.5656,77.5755,195820.0
2020-10-14 13:25:00,78.05,78.12,78.01,78.05,125000.0,77.5855,77.655,77.5457,77.5855,125000.0
2020-10-14 13:30:00,78.05,78.05,77.81,77.83,138140.0,77.5855,77.5855,77.3469,77.3668,138140.0
2020-10-14 13:35:00,77.82,77.93,77.82,77.93,113640.0,77.3568,77.4662,77.3568,77.4662,113640.0
2020-10-14 13:40:00,77.93,78.06,77.93,78.04,151260.0,77.4662,77.5954,77.4662,77.5755,151260.0
2020-10-14 13:45:00,78.07,78.11,78.01,78.11,64120.0,77.6053,77.6451,77.5457,77.6451,64120.0
2020-10-14 13:50:00,78.15,78.23,78.12,78.23,110760.0,77.6849,77.7644,77.655,77.7644,110760.0
2020-10-14 13:55:00,78.21,78.26,78.21,78.22,61200.0,77.7445,77.7942,77.7445,77.7545,61200.0
2020-10-14 14:00:00,78.26,78.3,78.21,78.26,137540.0,77.7942,77.834,77.7445,77.7942,137540.0
2020-10-14 14:05:00,78.26,78.42,78.26,78.35,70300.0,77.7942,77.9533,77.7942,77.8837,70300.0
2020-10-14 14:10:00,78.36,78.47,78.34,78.44,85980.0,77.8936,78.003,77.8737,77.9731,85980.0
2020-10-14 14:15:00,78.42,78.46,78.35,78.39,82000.0,77.9533,77.993,77.8837,77.9234,82000.0
2020-10-14 14:20:00,78.36,78.39,78.27,78.33,98640.0,77.8936,77.9234,77.8042,77.8638,98640.0
2020-10-14 14:25:00,78.32,78.32,78.13,78.18,89680.0,77.8539,77.8539,77.665,77.7147,89680.0
2020-10-14 14:30:00,78.2,78.24,78.11,78.12,74840.0,77.7346,77.7743,77.6451,77.655,74840.0
2020-10-14 14:35:00,78.13,78.16,78.02,78.03,98220.0,77.665,77.6948,77.5556,77.5656,98220.0
2020-10-14 14:40:00,78.0,78.14,78.0,78.07,90000.0,77.5358,77.6749,77.5358,77.6053,90000.0
2020-10-14 14:45:00,78.04,78.09,78.01,78.09,52000.0,77.5755,77.6252,77.5457,77.6252,52000.0
2020-10-14 14:50:00,78.08,78.12,77.99,78.04,66320.0,77.6153,77.655,77.5258,77.5755,66320.0
2020-10-14 14:55:00,78.05,78.19,78.05,78.15,77260.0,77.5855,77.7246,77.5855,77.6849,77260.0
2020-10-14 15:00:00,78.18,78.3,78.13,78.3,65460.0,77.7147,77.834,77.665,77.834,65460.0
2020-10-14 15:05:00,78.32,78.39,78.27,78.32,116360.0,77.8539,77.9234,77.8042,77.8539,116360.0
2020-10-14 15:10:00,78.4,78.5,78.4,78.48,165340.0,77.9334,78.0328,77.9334,78.0129,165340.0
2020-10-14 15:15:00,78.45,78.49,78.4,78.44,87480.0,77.9831,78.0228,77.9334,77.9731,87480.0
2020-10-14 15:20:00,78.45,78.49,78.41,78.44,66460.0,77.9831,78.0228,77.9433,77.9731,66460.0
2020-10-14 15:25:00,78.41,78.44,78.35,78.42,79340.0,77.9433,77.9731,77.8837,77.9533,79340.0
2020-10-14 15:30:00,78.34,78.73,78.34,78.66,494200.0,77.8737,78.2614,77.8737,78.1918,494200.0
2020-10-14 15:35:00,78.66,78.66,78.49,78.62,145000.0,78.1918,78.1918,78.0228,78.1521,145000.0
2020-10-14 15:40:00,78.63,78.85,78.63,78.76,345240.0,78.162,78.3807,78.162,78.2912,345240.0
2020-10-14 15:45:00,78.77,78.78,78.58,78.65,292060.0,78.3012,78.3111,78.1123,78.1819,292060.0
2020-10-14 15:50:00,78.58,78.7,78.41,78.41,551920.0,78.1123,78.2316,77.9433,77.9433,551920.0
2020-10-14 15:55:00,78.46,78.6,78.34,78.45,991080.0,77.993,78.1322,77.8737,77.9831,991080.0
2020-10-15 09:30:00,77.38,78.18,77.25,78.18,864820.0,76.9195,77.7147,76.7902,77.7147,864820.0
2020-10-15 09:35:00,78.18,78.49,78.04,78.36,396160.0,77.7147,78.0228,77.5755,77.8936,396160.0
2020-10-15 09:40:00,78.23,78.32,77.97,78.15,286600.0,77.7644,77.8539,77.5059,77.6849,286600.0
2020-10-15 09:45:00,78.16,78.19,78.0,78.14,131460.0,77.6948,77.7246,77.5358,77.6749,131460.0
2020-10-15 09:50:00,78.13,78.42,78.13,78.4,210220.0,77.665,77.9533,77.665,77.9334,210220.0
2020-10-15 09:55:00,78.43,78.6,78.34,78.6,235600.0,77.9632,78.1322,77.8737,78.1322,235600.0
2020-10-15 10:00:00,78.65,78.76,78.5,78.58,260860.0,78.1819,78.2912,78.0328,78.1123,260860.0
2020-10-15 10:05:00,78.58,78.66,78.32,78.32,256580.0,78.1123,78.1918,77.8539,77.8539,256580.0
2020-10-15 10:10:00,78.3,78.45,78.28,78.38,177160.0,77.834,77.9831,77.8141,77.9135,177160.0
2020-10-15 10:15:00,78.39,78.65,78.29,78.54,238620.0,77.9234,78.1819,77.824,78.0725,238620.0
2020-10-15 10:20:00,78.51,78.52,78.35,78.4,104500.0,78.0427,78.0527,77.8837,77.9334,104500.0
2020-10-15 10:25:00,78.39,78.39,78.07,78.1,170900.0,77.9234,77.9234,77.6053,77.6352,170900.0
2020-10-15 10:30:00,78.09,78.09,77.85,77.93,156760.0,77.6252,77.6252,77.3867,77.4662,156760.0
2020-10-15 10:35:00,77.87,77.87,77.66,77.74,163060.0,77.4065,77.4065,77.1978,77.2773,163060.0
2020-10-15 10:40:00,77.73,77.88,77.66,77.73,199900.0,77.2674,77.4165,77.1978,77.2674,199900.0
2020-10-15 10:45:00,77.73,77.98,77.65,77.92,139120.0,77.2674,77.5159,77.1878,77.4562,139120.0
2020-10-15 10:50:00,77.96,78.12,77.96,77.99,98840.0,77.496,77.655,77.496,77.5258,98840.0
2020-10-15 10:55:00,78.0,78.24,77.95,78.15,94000.0,77.5358,77.7743,77.4861,77.6849,94000.0
2020-10-15 11:00:00,78.15,78.17,77.94,78.08,44720.0,77.6849,77.7048,77.4761,77.6153,44720.0
2020-10-15 11:05:00,78.07,78.28,78.07,78.25,84060.0,77.6053,77.8141,77.6053,77.7843,84060.0
2020-10-15 11:10:00,78.21,78.3,78.19,78.25,67860.0,77.7445,77.834,77.7246,77.7843,67860.0
2020-10-15 11:15:00,78.31,78.44,78.25,78.36,86180.0,77.8439,77.9731,77.7843,77.8936,86180.0
2020-10-15 11:20:00,78.36,78.43,78.3,78.3,85540.0,77.8936,77.9632,77.834,77.834,85540.0
2020-10-15 11:25:00,78.31,78.31,78.15,78.15,118620.0,77.8439,77.8439,77.6849,77.6849,118620.0
2020-10-15 11:30:00,78.16,78.28,78.14,78.28,81180.0,77.6948,77.8141,77.6749,77.8141,81180.0
2020-10-15 11:35:00,78.28,78.39,78.28,78.38,72900.0,77.8141,77.9234,77.8141,77.9135,72900.0
2020-10-15 11:40:00,78.39,78.43,78.33,78.34,93680.0,77.9234,77.9632,77.8638,77.8737,93680.0
2020-10-15 11:45:00,78.34,78.35,78.1,78.12,78300.0,77.8737,77.8837,77.6352,77.655,78300.0
2020-10-15 11:50:00,78.18,78.25,78.05,78.16,127580.0,77.7147,77.7843,77.5855,77.6948,127580.0
2020-10-15 11:55:00,78.08,78.18,78.01,78.03,93840.0,77.6153,77.7147,77.5457,77.5656,93840.0
2020-10-15 12:00:00,78.08,78.08,77.95,78.04,73280.0,77.6153,77.6153,77.4861,77.5755,73280.0
2020-10-15 12:05:00,78.05,78.12,77.97,77.97,61160.0,77.5855,77.655,77.5059,77.5059,61160.0
2020-10-15 12:10:00,77.94,77.95,77.81,77.81,132160.0,77.4761,77.4861,77.3469,77.3469,132160.0
2020-10-15 12:15:00,77.81,77.96,77.81,77.84,51580.0,77.3469,77.496,77.3469,77.3767,51580.0
2020-10-15 12:20:00,77.84,77.85,77.74,77.75,119580.0,77.3767,77.3867,77.2773,77.2873,119580.0
2020-10-15 12:25:00,77.78,77.88,77.75,77.8,94940.0,77.3171,77.4165,77.2873,77.337,94940.0
2020-10-15 12:30:00,77.79,77.86,77.73,77.75,101400.0,77.327,77.3966,77.2674,77.2873,101400.0
2020-10-15 12:35:00,77.73,77.78,77.66,77.78,80040.0,77.2674,77.3171,77.1978,77.3171,80040.0
2020-10-15 12:40:00,77.83,77.88,77.74,77.74,46820.0,77.3668,77.4165,77.2773,77.2773,46820.0
2020-10-15 12:45:00,77.72,77.75,77.65,77.7,84700.0,77.2574,77.2873,77.1878,77.2375,84700.0
2020-10-15 12:50:00,77.67,77.9,77.67,77.84,95980.0,77.2077,77.4364,77.2077,77.3767,95980.0
2020-10-15 12:55:00,77.86,77.94,77.86,77.94,72000.0,77.3966,77.4761,77.3966,77.4761,72000.0
2020-10-15 13:00:00,77.89,77.92,77.83,77.85,96640.0,77.4264,77.4562,77.3668,77.3867,96640.0
2020-10-15 13:05:00,77.88,77.93,77.83,77.83,110000.0,77.4165,77.4662,77.3668,77.3668,110000.0
2020-10-15 13:10:00,77.82,77.88,77.79,77.83,78000.0,77.3568,77.4165,77.327,77.3668,78000.0
2020-10-15 13:15:00,77.78,77.86,77.68,77.73,70000.0,77.3171,77.3966,77.2177,77.2674,70000.0
2020-10-15 13:20:00,77.7,77.7,77.62,77.62,69000.0,77.2375,77.2375,77.158,77.158,69000.0
2020-10-15 13:25:00,77.67,77.74,77.56,77.56,127500.0,77.2077,77.2773,77.0984,77.0984,127500.0
2020-10-15 13:30:00,77.58,77.65,77.56,77.61,106160.0,77.1183,77.1878,77.0984,77.1481,106160.0
2020-10-15 13:35:00,77.63,77.75,77.61,77.72,73540.0,77.168,77.2873,77.1481,77.2574,73540.0
2020-10-15 13:40:00,77.72,77.83,77.71,77.83,84480.0,77.2574,77.3668,77.2475,77.3668,84480.0
2020-10-15 13:45:00,77.81,77.81,77.7,77.72,53140.0,77.3469,77.3469,77.2375,77.2574,53140.0
2020-10-15 13:50:00,77.76,77.82,77.76,77.8,92460.0,77.2972,77.3568,77.2972,77.337,92460.0
2020-10-15 13:55:00,77.77,77.8,77.76,77.77,78000.0,77.3071,77.337,77.2972,77.3071,78000.0
2020-10-15 14:00:00,77.79,77.84,77.78,77.81,100780.0,77.327,77.3767,77.3171,77.3469,100780.0
2020-10-15 14:05:00,77.82,77.87,77.79,77.84,120260.0,77.3568,77.4065,77.327,77.3767,120260.0
2020-10-15 14:10:00,77.85,77.94,77.77,77.93,96580.0,77.3867,77.4761,77.3071,77.4662,96580.0
2020-10-15 14:15:00,77.93,77.94,77.82,77.82,54020.0,77.4662,77.4761,77.3568,77.3568,54020.0
2020-10-15 14:20:00,77.84,77.85,77.77,77.77,76000.0,77.3767,77.3867,77.3071,77.3071,76000.0
2020-10-15 14:25:00,77.76,77.84,77.74,77.82,95700.0,77.2972,77.3767,77.2773,77.3568,95700.0
2020-10-15 14:30:00,77.79,77.81,77.76,77.81,73720.0,77.327,77.3469,77.2972,77.3469,73720.0
2020-10-15 14:35:00,77.8,77.8,77.67,77.71,111840.0,77.337,77.337,77.2077,77.2475,111840.0
2020-10-15 14:40:00,77.72,77.73,77.65,77.66,104540.0,77.2574,77.2674,77.1878,77.1978,104540.0
2020-10-15 14:45:00,77.65,77.68,77.59,77.68,88900.0,77.1878,77.2177,77.1282,77.2177,88900.0
2020-10-15 14:50:00,77.68,77.75,77.68,77.72,74740.0,77.2177,77.2873,77.2177,77.2574,74740.0
2020-10-15 14:55:00,77.68,77.88,77.68,77.88,124000.0,77.2177,77.4165,77.2177,77.4165,124000.0
2020-10-15 15:00:00,77.88,78.0,77.85,77.97,84000.0,77.4165,77.5358,77.3867,77.5059,84000.0
2020-10-15 15:05:00,77.97,78.11,77.94,78.06,86200.0,77.5059,77.6451,77.4761,77.5954,86200.0
2020-10-15 15:10:00,78.09,78.09,77.99,78.02,94000.0,77.6252,77.6252,77.5258,77.5556,94000.0
2020-10-15 15:15:00,78.05,78.23,78.03,78.22,150700.0,77.5855,77.7644,77.5656,77.7545,150700.0
2020-10-15 15:20:00,78.2,78.22,78.17,78.21,110260.0,77.7346,77.7545,77.7048,77.7445,110260.0
2020-10-15 15:25:00,78.21,78.33,78.21,78.27,155620.0,77.7445,77.8638,77.7445,77.8042,155620.0
2020-10-15 15:30:00,78.28,78.3,78.19,78.28,129380.0,77.8141,77.834,77.7246,77.8141,129380.0
2020-10-15 15:35:00,78.3,78.3,78.22,78.26,137960.0,77.834,77.834,77.7545,77.7942,137960.0
2020-10-15 15:40:00,78.27,78.4,78.24,78.31,188760.0,77.8042,77.9334,77.7743,77.8439,188760.0
2020-10-15 15:45:00,78.32,78.32,78.06,78.09,260160.0,77.8539,77.8539,77.5954,77.6252,260160.0
2020-10-15 15:50:00,78.13,78.27,77.81,77.83,387340.0,77.665,77.8042,77.3469,77.3668,387340.0
2020-10-15 15:55:00,77.86,78.02,77.86,77.93,945500.0,77.3966,77.5556,77.3966,77.4662,945500.0
2020-10-16 09:30:00,78.29,78.5,78.15,78.38,1708060.0,77.824,78.0328,77.6849,77.9135,1708060.0
2020-10-16 09:35:00,78.38,78.5,78.26,78.37,134240.0,77.9135,78.0328,77.7942,77.9036,134240.0
2020-10-16 09:40:00,78.42,78.51,78.37,78.44,121520.0,77.9533,78.0427,77.9036,77.9731,121520.0
2020-10-16 09:45:00,78.44,78.57,78.35,78.53,144660.0,77.9731,78.1024,77.8837,78.0626,144660.0
2020-10-16 09:50:00,78.5,78.5,78.31,78.45,100940.0,78.0328,78.0328,77.8439,77.9831,100940.0
2020-10-16 09:55:00,78.5,78.6,78.5,78.6,120320.0,78.0328,78.1322,78.0328,78.1322,120320.0
2020-10-16 10:00:00,78.6,78.85,78.6,78.72,216760.0,78.1322,78.3807,78.1322,78.2515,216760.0
2020-10-16 10:05:00,78.73,78.9,78.73,78.87,159580.0,78.2614,78.4304,78.2614,78.4006,159580.0
2020-10-16 10:10:00,78.89,78.98,78.84,78.96,104680.0,78.4205,78.5099,78.3708,78.4901,104680.0
2020-10-16 10:15:00,78.93,79.02,78.92,78.99,322620.0,78.4602,78.5497,78.4503,78.5199,322620.0
2020-10-16 10:20:00,79.0,79.06,78.87,78.91,313240.0,78.5298,78.5895,78.4006,78.4403,313240.0
2020-10-16 10:25:00,78.92,78.97,78.89,78.93,60000.0,78.4503,78.5,78.4205,78.4602,60000.0
2020-10-16 10:30:00,78.94,78.98,78.91,78.96,84160.0,78.4702,78.5099,78.4403,78.4901,84160.0
2020-10-16 10:35:00,78.99,79.01,78.92,79.0,144040.0,78.5199,78.5398,78.4503,78.5298,144040.0
2020-10-16 10:40:00,79.01,79.03,78.95,79.0,106920.0,78.5398,78.5596,78.4801,78.5298,106920.0
2020-10-16 10:45:00,79.01,79.03,78.8,78.82,99580.0,78.5398,78.5596,78.331,78.3509,99580.0
2020-10-16 10:50:00,78.77,78.78,78.71,78.78,88500.0,78.3012,78.3111,78.2415,78.3111,88500.0
2020-10-16 10:55:00,78.78,78.82,78.73,78.73,88540.0,78.3111,78.3509,78.2614,78.2614,88540.0
2020-10-16 11:00:00,78.72,78.73,78.67,78.69,129800.0,78.2515,78.2614,78.2018,78.2217,129800.0
2020-10-16 11:05:00,78.67,78.67,78.5,78.54,116140.0,78.2018,78.2018,78.0328,78.0725,116140.0
2020-10-16 11:10:00,78.49,78.58,78.45,78.54,164240.0,78.0228,78.1123,77.9831,78.0725,164240.0
2020-10-16 11:15:00,78.57,78.57,78.37,78.42,66540.0,78.1024,78.1024,77.9036,77.9533,66540.0
2020-10-16 11:20:00,78.35,78.39,78.18,78.3,201020.0,77.8837,77.9234,77.7147,77.834,201020.0
2020-10-16 11:25:00,78.25,78.51,78.2,78.51,92760.0,77.7843,78.0427,77.7346,78.0427,92760.0
2020-10-16 11:30:00,78.5,78.57,78.44,78.56,50460.0,78.0328,78.1024,77.9731,78.0924,50460.0
2020-10-16 11:35:00,78.53,78.75,78.53,78.64,187340.0,78.0626,78.2813,78.0626,78.172,187340.0
2020-10-16 11:40:00,78.58,78.73,78.57,78.71,68540.0,78.1123,78.2614,78.1024,78.2415,68540.0
2020-10-16 11:45:00,78.67,78.81,78.67,78.81,24340.0,78.2018,78.3409,78.2018,78.3409,24340.0
2020-10-16 11:50:00,78.81,78.87,78.8,78.87,53840.0,78.3409,78.4006,78.331,78.4006,53840.0
2020-10-16 11:55:00,78.85,78.89,78.79,78.83,110400.0,78.3807,78.4205,78.3211,78.3608,110400.0
2020-10-16 12:00:00,78.85,78.85,78.74,78.77,91000.0,78.3807,78.3807,78.2714,78.3012,91000.0
2020-10-16 12:05:00,78.69,78.74,78.47,78.53,121000.0,78.2217,78.2714,78.003,78.0626,121000.0
2020-10-16 12:10:00,78.51,78.66,78.47,78.66,52400.0,78.0427,78.1918,78.003,78.1918,52400.0
2020-10-16 12:15:00,78.66,78.74,78.66,78.72,90500.0,78.1918,78.2714,78.1918,78.2515,90500.0
2020-10-16 12:20:00,78.7,78.73,78.59,78.68,75980.0,78.2316,78.2614,78.1223,78.2117,75980.0
2020-10-16 12:25:00,78.67,78.77,78.67,78.74,59220.0,78.2018,78.3012,78.2018,78.2714,59220.0
2020-10-16 12:30:00,78.69,78.74,78.55,78.61,44420.0,78.2217,78.2714,78.0825,78.1421,44420.0
2020-10-16 12:35:00,78.61,78.61,78.51,78.6,79320.0,78.1421,78.1421,78.0427,78.1322,79320.0
2020-10-16 12:40:00,78.64,78.64,78.52,78.58,51000.0,78.172,78.172,78.0527,78.1123,51000.0
2020-10-16 12:45:00,78.56,78.69,78.56,78.68,44420.0,78.0924,78.2217,78.0924,78.2117,44420.0
2020-10-16 12:50:00,78.65,78.65,78.57,78.62,80540.0,78.1819,78.1819,78.1024,78.1521,80540.0
2020-10-16 12:55:00,78.62,78.79,78.62,78.74,72000.0,78.1521,78.3211,78.1521,78.2714,72000.0
2020-10-16 13:00:00,78.76,78.77,78.72,78.75,26000.0,78.2912,78.3012,78.2515,78.2813,26000.0
2020-10-16 13:05:00,78.75,78.8,78.73,78.78,104340.0,78.2813,78.331,78.2614,78.3111,104340.0
2020-10-16 13:10:00,78.8,78.84,78.79,78.8,50000.0,78.331,78.3708,78.3211,78.331,50000.0
2020-10-16 13:15:00,78.83,78.91,78.83,78.85,127200.0,78.3608,78.4403,78.3608,78.3807,127200.0
2020-10-16 13:20:00,78.82,78.89,78.78,78.82,64040.0,78.3509,78.4205,78.3111,78.3509,64040.0
2020-10-16 13:25:00,78.81,78.85,78.76,78.81,83000.0,78.3409,78.3807,78.2912,78.3409,83000.0
2020-10-16 13:30:00,78.81,78.81,78.72,78.8,58500.0,78.3409,78.3409,78.2515,78.331,58500.0
2020-10-16 13:35:00,78.78,78.83,78.76,78.76,48000.0,78.3111,78.3608,78.2912,78.2912,48000.0
2020-10-16 13:40:00,78.76,78.84,78.75,78.79,90620.0,78.2912,78.3708,78.2813,78.3211,90620.0
2020-10-16 13:45:00,78.73,78.8,78.7,78.8,92040.0,78.2614,78.331,78.2316,78.331,92040.0
2020-10-16 13:50:00,78.8,78.87,78.8,78.83,141440.0,78.331,78.4006,78.331,78.3608,141440.0
2020-10-16 13:55:00,78.82,78.83,78.72,78.8,115820.0,78.3509,78.3608,78.2515,78.331,115820.0
2020-10-16 14:00:00,78.81,78.85,78.72,78.76,108520.0,78.3409,78.3807,78.2515,78.2912,108520.0
2020-10-16 14:05:00,78.78,78.9,78.77,78.87,92980.0,78.3111,78.4304,78.3012,78.4006,92980.0
2020-10-16 14:10:00,78.9,78.96,78.87,78.87,171180.0,78.4304,78.4901,78.4006,78.4006,171180.0
2020-10-16 14:15:00,78.87,78.91,78.84,78.88,86580.0,78.4006,78.4403,78.3708,78.4105,86580.0
2020-10-16 14:20:00,78.89,78.91,78.86,78.86,77420.0,78.4205,78.4403,78.3906,78.3906,77420.0
2020-10-16 14:25:00,78.87,78.95,78.8,78.94,63080.0,78.4006,78.4801,78.331,78.4702,63080.0
2020-10-16 14:30:00,78.91,78.92,78.86,78.89,62060.0,78.4403,78.4503,78.3906,78.4205,62060.0
2020-10-16 14:35:00,78.89,78.92,78.88,78.91,79360.0,78.4205,78.4503,78.4105,78.4403,79360.0
2020-10-16 14:40:00,78.93,78.93,78.86,78.88,84220.0,78.4602,78.4602,78.3906,78.4105,84220.0
2020-10-16 14:45:00,78.88,78.89,78.78,78.83,104000.0,78.4105,78.4205,78.3111,78.3608,104000.0
2020-10-16 14:50:00,78.82,79.0,78.82,78.98,163040.0,78.3509,78.5298,78.3509,78.5099,163040.0
2020-10-16 14:55:00,78.99,79.05,78.96,78.98,234020.0,78.5199,78.5795,78.4901,78.5099,234020.0
2020-10-16 15:00:00,78.97,79.03,78.86,78.9,205320.0,78.5,78.5596,78.3906,78.4304,205320.0
2020-10-16 15:05:00,78.87,79.0,78.84,78.97,143020.0,78.4006,78.5298,78.3708,78.5,143020.0
2020-10-16 15:10:00,78.98,79.02,78.91,78.91,291200.0,78.5099,78.5497,78.4403,78.4403,291200.0
2020-10-16 15:15:00,78.9,79.02,78.9,78.95,313700.0,78.4304,78.5497,78.4304,78.4801,313700.0
2020-10-16 15:20:00,78.96,79.02,78.92,78.98,174280.0,78.4901,78.5497,78.4503,78.5099,174280.0
2020-10-16 15:25:00,78.96,79.02,78.94,79.0,175480.0,78.4901,78.5497,78.4702,78.5298,175480.0
2020-10-16 15:30:00,79.0,79.03,78.9,78.94,158960.0,78.5298,78.5596,78.4304,78.4702,158960.0
2020-10-16 15:35:00,78.94,79.0,78.87,78.87,132480.0,78.4702,78.5298,78.4006,78.4006,132480.0
2020-10-16 15:40:00,78.86,78.86,78.73,78.78,253800.0,78.3906,78.3906,78.2614,78.3111,253800.0
2020-10-16 15:45:00,78.76,79.0,78.76,78.97,303520.0,78.2912,78.5298,78.2912,78.5,303520.0
2020-10-16 15:50:00,78.88,78.96,78.67,78.68,559960.0,78.4105,78.4901,78.2018,78.2117,559960.0
2020-10-16 15:55:00,78.7,78.78,78.54,78.65,1180240.0,78.2316,78.3111,78.0725,78.1819,1180240.0
2020-10-19 09:30:00,79.02,79.21,78.92,79.18,550280.0,78.5497,78.7386,78.4503,78.7087,550280.0
2020-10-19 09:35:00,79.27,79.41,79.21,79.26,238960.0,78.7982,78.9374,78.7386,78.7883,238960.0
2020-10-19 09:40:00,79.29,79.33,79.09,79.3,194160.0,78.8181,78.8578,78.6193,78.828,194160.0
2020-10-19 09:45:00,79.31,79.32,79.04,79.06,116000.0,78.838,78.8479,78.5696,78.5895,116000.0
2020-10-19 09:50:00,79.1,79.12,78.72,78.79,326780.0,78.6292,78.6491,78.2515,78.3211,326780.0
2020-10-19 09:55:00,78.82,78.82,78.54,78.54,199680.0,78.3509,78.3509,78.0725,78.0725,199680.0
2020-10-19 10:00:00,78.5,78.53,78.18,78.2,440920.0,78.0328,78.0626,77.7147,77.7346,440920.0
2020-10-19 10:05:00,78.18,78.19,77.82,77.85,381300.0,77.7147,77.7246,77.3568,77.3867,381300.0
2020-10-19 10:10:00,77.85,77.92,77.72,77.92,276220.0,77.3867,77.4562,77.2574,77.4562,276220.0
2020-10-19 10:15:00,77.91,78.05,77.91,78.05,264980.0,77.4463,77.5855,77.4463,77.5855,264980.0
2020-10-19 10:20:00,78.0,78.03,77.91,77.96,167300.0,77.5358,77.5656,77.4463,77.496,167300.0
2020-10-19 10:25:00,77.94,78.04,77.85,78.04,175760.0,77.4761,77.5755,77.3867,77.5755,175760.0
2020-10-19 10:30:00,78.04,78.04,77.94,77.97,355780.0,77.5755,77.5755,77.4761,77.5059,355780.0
2020-10-19 10:35:00,77.94,77.95,77.48,77.58,361640.0,77.4761,77.4861,77.0189,77.1183,361640.0
2020-10-19 10:40:00,77.55,77.78,77.52,77.71,274460.0,77.0884,77.3171,77.0586,77.2475,274460.0
2020-10-19 10:45:00,77.67,77.74,77.57,77.72,120780.0,77.2077,77.2773,77.1083,77.2574,120780.0
2020-10-19 10:50:00,77.68,77.83,77.65,77.73,123120.0,77.2177,77.3668,77.1878,77.2674,123120.0
2020-10-19 10:55:00,77.65,77.89,77.65,77.87,125260.0,77.1878,77.4264,77.1878,77.4065,125260.0
2020-10-19 11:00:00,77.87,77.93,77.84,77.93,58340.0,77.4065,77.4662,77.3767,77.4662,58340.0
2020-10-19 11:05:00,77.94,78.0,77.85,77.86,47620.0,77.4761,77.5358,77.3867,77.3966,47620.0
2020-10-19 11:10:00,77.9,78.0,77.86,77.9,32240.0,77.4364,77.5358,77.3966,77.4364,32240.0
2020-10-19 11:15:00,77.92,78.01,77.81,77.81,122880.0,77.4562,77.5457,77.3469,77.3469,122880.0
2020-10-19 11:20:00,77.82,77.86,77.47,77.55,196520.0,77.3568,77.3966,77.0089,77.0884,196520.0
2020-10-19 11:25:00,77.52,77.73,77.52,77.73,60700.0,77.0586,77.2674,77.0586,77.2674,60700.0
2020-10-19 11:30:00,77.73,77.73,77.5,77.66,177640.0,77.2674,77.2674,77.0387,77.1978,177640.0
2020-10-19 11:35:00,77.69,77.78,77.68,77.73,118260.0,77.2276,77.3171,77.2177,77.2674,118260.0
2020-10-19 11:40:00,77.78,77.85,77.72,77.75,169240.0,77.3171,77.3867,77.2574,77.2873,169240.0
2020-10-19 11:45:00,77.75,77.88,77.74,77.77,128240.0,77.2873,77.4165,77.2773,77.3071,128240.0
2020-10-19 11:50:00,77.75,77.83,77.73,77.75,36000.0,77.2873,77.3668,77.2674,77.2873,36000.0
2020-10-19 11:55:00,77.7,77.79,77.63,77.65,45460.0,77.2375,77.327,77.168,77.1878,45460.0
2020-10-19 12:00:00,77.65,77.75,77.53,77.67,112000.0,77.1878,77.2873,77.0686,77.2077,112000.0
2020-10-19 12:05:00,77.59,77.72,77.49,77.64,88140.0,77.1282,77.2574,77.0288,77.1779,88140.0
2020-10-19 12:10:00,77.7,77.71,77.47,77.53,97640.0,77.2375,77.2475,77.0089,77.0686,97640.0
2020-10-19 12:15:00,77.58,77.65,77.5,77.54,67120.0,77.1183,77.1878,77.0387,77.0785,67120.0
2020-10-19 12:20:00,77.55,77.55,77.41,77.49,64060.0,77.0884,77.0884,76.9493,77.0288,64060.0
2020-10-19 12:25:00,77.48,77.56,77.43,77.54,49700.0,77.0189,77.0984,76.9692,77.0785,49700.0
2020-10-19 12:30:00,77.52,77.62,77.51,77.58,60040.0,77.0586,77.158,77.0487,77.1183,60040.0
2020-10-19 12:35:00,77.63,77.7,77.63,77.65,33220.0,77.168,77.2375,77.168,77.1878,33220.0
2020-10-19 12:40:00,77.66,77.73,77.65,77.69,49940.0,77.1978,77.2674,77.1878,77.2276,49940.0
2020-10-19 12:45:00,77.7,77.72,77.68,77.71,42760.0,77.2375,77.2574,77.2177,77.2475,42760.0
2020-10-19 12:50:00,77.71,77.8,77.71,77.79,29440.0,77.2475,77.337,77.2475,77.327,29440.0
2020-10-19 12:55:00,77.79,77.86,77.74,77.82,56500.0,77.327,77.3966,77.2773,77.3568,56500.0
2020-10-19 13:00:00,77.82,77.82,77.73,77.76,62200.0,77.3568,77.3568,77.2674,77.2972,62200.0
2020-10-19 13:05:00,77.75,77.83,77.73,77.79,46000.0,77.2873,77.3668,77.2674,77.327,46000.0
2020-10-19 13:10:00,77.84,77.84,77.81,77.81,16000.0,77.3767,77.3767,77.3469,77.3469,16000.0
2020-10-19 13:15:00,77.88,77.92,77.84,77.88,77360.0,77.4165,77.4562,77.3767,77.4165,77360.0
2020-10-19 13:20:00,77.93,77.97,77.87,77.87,49560.0,77.4662,77.5059,77.4065,77.4065,49560.0
2020-10-19 13:25:00,77.86,77.86,77.78,77.83,40440.0,77.3966,77.3966,77.3171,77.3668,40440.0
2020-10-19 13:30:00,77.82,77.82,77.75,77.78,31000.0,77.3568,77.3568,77.2873,77.3171,31000.0
2020-10-19 13:35:00,77.78,77.83,77.74,77.75,46640.0,77.3171,77.3668,77.2773,77.2873,46640.0
2020-10-19 13:40:00,77.78,77.83,77.73,77.8,66000.0,77.3171,77.3668,77.2674,77.337,66000.0
2020-10-19 13:45:00,77.79,77.79,77.54,77.56,101920.0,77.327,77.327,77.0785,77.0984,101920.0
2020-10-19 13:50:00,77.56,77.61,77.46,77.49,95620.0,77.0984,77.1481,76.999,77.0288,95620.0
2020-10-19 13:55:00,77.48,77.66,77.48,77.63,44740.0,77.0189,77.1978,77.0189,77.168,44740.0
2020-10-19 14:00:00,77.62,77.63,77.52,77.54,48500.0,77.158,77.168,77.0586,77.0785,48500.0
2020-10-19 14:05:00,77.56,77.71,77.52,77.67,34860.0,77.0984,77.2475,77.0586,77.2077,34860.0
2020-10-19 14:10:00,77.62,77.75,77.62,77.7,45060.0,77.158,77.2873,77.158,77.2375,45060.0
2020-10-19 14:15:00,77.8,77.83,77.61,77.65,63360.0,77.337,77.3668,77.1481,77.1878,63360.0
2020-10-19 14:20:00,77.67,77.71,77.63,77.69,24000.0,77.2077,77.2475,77.168,77.2276,24000.0
2020-10-19 14:25:00,77.67,77.68,77.61,77.65,31000.0,77.2077,77.2177,77.1481,77.1878,31000.0
2020-10-19 14:30:00,77.63,77.63,77.34,77.38,186940.0,77.168,77.168,76.8797,76.9195,186940.0
2020-10-19 14:35:00,77.37,77.37,77.23,77.26,63200.0,76.9095,76.9095,76.7703,76.8002,63200.0
2020-10-19 14:40:00,77.26,77.34,77.22,77.22,52220.0,76.8002,76.8797,76.7604,76.7604,52220.0
2020-10-19 14:45:00,77.14,77.16,77.01,77.03,162760.0,76.6809,76.7008,76.5517,76.5715,162760.0
2020-10-19 14:50:00,77.02,77.03,76.88,76.95,175120.0,76.5616,76.5715,76.4224,76.492,175120.0
2020-10-19 14:55:00,76.94,77.05,76.75,76.75,165800.0,76.4821,76.5914,76.2932,76.2932,165800.0
2020-10-19 15:00:00,76.71,76.71,76.46,76.58,243580.0,76.2534,76.2534,76.0049,76.1242,243580.0
2020-10-19 15:05:00,76.57,76.64,76.4,76.61,198200.0,76.1143,76.1839,75.9453,76.154,198200.0
2020-10-19 15:10:00,76.67,76.87,76.6,76.79,128500.0,76.2137,76.4125,76.1441,76.333,128500.0
2020-10-19 15:15:00,76.74,76.77,76.56,76.64,214200.0,76.2833,76.3131,76.1043,76.1839,214200.0
2020-10-19 15:20:00,76.6,76.73,76.4,76.42,340380.0,76.1441,76.2733,75.9453,75.9652,340380.0
2020-10-19 15:25:00,76.44,76.69,76.4,76.68,337500.0,75.985,76.2336,75.9453,76.2236,337500.0
2020-10-19 15:30:00,76.7,76.77,76.67,76.7,179620.0,76.2435,76.3131,76.2137,76.2435,179620.0
2020-10-19 15:35:00,76.71,76.77,76.66,76.76,323340.0,76.2534,76.3131,76.2037,76.3031,323340.0
2020-10-19 15:40:00,76.75,76.76,76.68,76.71,330780.0,76.2932,76.3031,76.2236,76.2534,330780.0
2020-10-19 15:45:00,76.73,76.77,76.62,76.66,241040.0,76.2733,76.3131,76.164,76.2037,241040.0
2020-10-19 15:50:00,76.62,76.73,76.53,76.59,400520.0,76.164,76.2733,76.0745,76.1342,400520.0
2020-10-19 15:55:00,76.61,76.78,76.58,76.71,1457600.0,76.154,76.323,76.1242,76.2534,1457600.0
2020-10-20 09:30:00,76.35,77.11,76.3,76.9,694980.0,75.8956,76.6511,75.8459,76.4423,694980.0
2020-10-20 09:35:00,77.03,77.57,77.0,77.44,520560.0,76.5715,77.1083,76.5417,76.9791,520560.0
2020-10-20 09:40:00,77.44,77.62,77.26,77.26,408200.0,76.9791,77.158,76.8002,76.8002,408200.0
2020-10-20 09:45:00,77.38,77.47,77.13,77.13,140380.0,76.9195,77.0089,76.6709,76.6709,140380.0
2020-10-20 09:50:00,77.14,77.54,77.11,77.34,219040.0,76.6809,77.0785,76.6511,76.8797,219040.0
2020-10-20 09:55:00,77.31,77.74,77.3,77.69,427540.0,76.8499,77.2773,76.8399,77.2276,427540.0
2020-10-20 10:00:00,77.66,77.7,77.47,77.57,326620.0,77.1978,77.2375,77.0089,77.1083,326620.0
2020-10-20 10:05:00,77.6,77.92,77.6,77.82,193800.0,77.1381,77.4562,77.1381,77.3568,193800.0
2020-10-20 10:10:00,77.83,77.9,77.74,77.74,177440.0,77.3668,77.4364,77.2773,77.2773,177440.0
2020-10-20 10:15:00,77.76,77.85,77.57,77.57,209540.0,77.2972,77.3867,77.1083,77.1083,209540.0
2020-10-20 10:20:00,77.59,77.64,77.46,77.5,245700.0,77.1282,77.1779,76.999,77.0387,245700.0
2020-10-20 10:25:00,77.51,77.55,77.33,77.37,193780.0,77.0487,77.0884,76.8698,76.9095,193780.0
2020-10-20 10:30:00,77.41,77.64,77.41,77.49,65680.0,76.9493,77.1779,76.9493,77.0288,65680.0
2020-10-20 10:35:00,77.52,77.57,77.33,77.37,113280.0,77.0586,77.1083,76.8698,76.9095,113280.0
2020-10-20 10:40:00,77.4,77.4,77.13,77.13,161160.0,76.9393,76.9393,76.6709,76.6709,161160.0
2020-10-20 10:45:00,77.23,77.32,77.0,77.11,253620.0,76.7703,76.8598,76.5417,76.6511,253620.0
2020-10-20 10:50:00,77.12,77.34,77.1,77.1,193380.0,76.661,76.8797,76.6411,76.6411,193380.0
2020-10-20 10:55:00,77.16,77.17,77.01,77.05,236680.0,76.7008,76.7107,76.5517,76.5914,236680.0
2020-10-20 11:00:00,77.01,77.02,76.62,76.78,393660.0,76.5517,76.5616,76.164,76.323,393660.0
2020-10-20 11:05:00,76.79,76.84,76.72,76.82,150100.0,76.333,76.3827,76.2634,76.3628,150100.0
2020-10-20 11:10:00,76.82,76.89,76.71,76.84,190040.0,76.3628,76.4324,76.2534,76.3827,190040.0
2020-10-20 11:15:00,76.79,76.95,76.75,76.8,242720.0,76.333,76.492,76.2932,76.3429,242720.0
2020-10-20 11:20:00,76.79,76.8,76.51,76.76,148500.0,76.333,76.3429,76.0546,76.3031,148500.0
2020-10-20 11:25:00,76.74,76.74,76.57,76.6,134180.0,76.2833,76.2833,76.1143,76.1441,134180.0
2020-10-20 11:30:00,76.61,76.67,76.44,76.44,134200.0,76.154,76.2137,75.985,75.985,134200.0
2020-10-20 11:35:00,76.44,76.58,76.4,76.51,139660.0,75.985,76.1242,75.9453,76.0546,139660.0
2020-10-20 11:40:00,76.49,76.5,76.28,76.41,169340.0,76.0348,76.0447,75.826,75.9552,169340.0
2020-10-20 11:45:00,76.45,76.6,76.43,76.6,51160.0,75.995,76.1441,75.9751,76.1441,51160.0
2020-10-20 11:50:00,76.6,76.78,76.56,76.72,176460.0,76.1441,76.323,76.1043,76.2634,176460.0
2020-10-20 11:55:00,76.71,76.96,76.7,76.96,88380.0,76.2534,76.502,76.2435,76.502,88380.0
2020-10-20 12:00:00,76.97,77.09,76.9,77.07,320000.0,76.5119,76.6312,76.4423,76.6113,320000.0
2020-10-20 12:05:00,77.09,77.11,76.99,77.04,202580.0,76.6312,76.6511,76.5318,76.5815,202580.0
2020-10-20 12:10:00,77.03,77.15,76.95,77.06,97520.0,76.5715,76.6908,76.492,76.6014,97520.0
2020-10-20 12:15:00,77.06,77.19,77.06,77.1,62180.0,76.6014,76.7306,76.6014,76.6411,62180.0
2020-10-20 12:20:00,77.1,77.32,77.1,77.27,200940.0,76.6411,76.8598,76.6411,76.8101,200940.0
2020-10-20 12:25:00,77.26,77.4,77.25,77.32,130000.0,76.8002,76.9393,76.7902,76.8598,130000.0
2020-10-20 12:30:00,77.34,77.64,77.31,77.64,216820.0,76.8797,77.1779,76.8499,77.1779,216820.0
2020-10-20 12:35:00,77.64,77.64,77.28,77.4,72140.0,77.1779,77.1779,76.82,76.9393,72140.0
2020-10-20 12:40:00,77.39,77.46,77.39,77.39,21000.0,76.9294,76.999,76.9294,76.9294,21000.0
2020-10-20 12:45:00,77.43,77.43,77.34,77.37,38000.0,76.9692,76.9692,76.8797,76.9095,38000.0
2020-10-20 12:50:00,77.4,77.47,77.25,77.25,71960.0,76.9393,77.0089,76.7902,76.7902,71960.0
2020-10-20 12:55:00,77.32,77.46,77.2,77.46,81120.0,76.8598,76.999,76.7405,76.999,81120.0
2020-10-20 13:00:00,77.47,77.61,77.44,77.54,71100.0,77.0089,77.1481,76.9791,77.0785,71100.0
2020-10-20 13:05:00,77.63,77.7,77.59,77.67,64000.0,77.168,77.2375,77.1282,77.2077,64000.0
2020-10-20 13:10:00,77.65,77.88,77.58,77.84,180460.0,77.1878,77.4165,77.1183,77.3767,180460.0
2020-10-20 13:15:00,77.83,78.08,77.83,78.01,238480.0,77.3668,77.6153,77.3668,77.5457,238480.0
2020-10-20 13:20:00,78.0,78.33,77.95,78.33,236900.0,77.5358,77.8638,77.4861,77.8638,236900.0
2020-10-20 13:25:00,78.31,78.31,78.22,78.28,119660.0,77.8439,77.8439,77.7545,77.8141,119660.0
2020-10-20 13:30:00,78.29,78.29,78.19,78.22,117120.0,77.824,77.824,77.7246,77.7545,117120.0
2020-10-20 13:35:00,78.26,78.54,78.26,78.52,207120.0,77.7942,78.0725,77.7942,78.0527,207120.0
2020-10-20 13:40:00,78.51,78.58,78.47,78.55,115740.0,78.0427,78.1123,78.003,78.0825,115740.0
2020-10-20 13:45:00,78.53,78.62,78.48,78.57,101640.0,78.0626,78.1521,78.0129,78.1024,101640.0
2020-10-20 13:50:00,78.57,78.64,78.51,78.51,183320.0,78.1024,78.172,78.0427,78.0427,183320.0
2020-10-20 13:55:00,78.55,78.58,78.39,78.45,208620.0,78.0825,78.1123,77.9234,77.9831,208620.0
2020-10-20 14:00:00,78.47,78.51,78.44,78.49,131700.0,78.003,78.0427,77.9731,78.0228,131700.0
2020-10-20 14:05:00,78.48,78.52,78.26,78.51,172980.0,78.0129,78.0527,77.7942,78.0427,172980.0
2020-10-20 14:10:00,78.48,78.63,78.47,78.58,109620.0,78.0129,78.162,78.003,78.1123,109620.0
2020-10-20 14:15:00,78.6,78.7,78.6,78.65,70000.0,78.1322,78.2316,78.1322,78.1819,70000.0
2020-10-20 14:20:00,78.66,78.66,78.5,78.55,80500.0,78.1918,78.1918,78.0328,78.0825,80500.0
2020-10-20 14:25:00,78.58,78.72,78.58,78.65,152700.0,78.1123,78.2515,78.1123,78.1819,152700.0
2020-10-20 14:30:00,78.65,78.74,78.62,78.72,178760.0,78.1819,78.2714,78.1521,78.2515,178760.0
2020-10-20 14:35:00,78.73,78.74,78.63,78.67,70000.0,78.2614,78.2714,78.162,78.2018,70000.0
2020-10-20 14:40:00,78.73,78.88,78.69,78.7,333620.0,78.2614,78.4105,78.2217,78.2316,333620.0
2020-10-20 14:45:00,78.72,78.73,78.54,78.55,130140.0,78.2515,78.2614,78.0725,78.0825,130140.0
2020-10-20 14:50:00,78.55,78.55,78.41,78.44,123640.0,78.0825,78.0825,77.9433,77.9731,123640.0
2020-10-20 14:55:00,78.49,78.6,78.48,78.58,161700.0,78.0228,78.1322,78.0129,78.1123,161700.0
2020-10-20 15:00:00,78.56,78.78,78.56,78.78,118060.0,78.0924,78.3111,78.0924,78.3111,118060.0
2020-10-20 15:05:00,78.78,78.8,78.21,78.26,228460.0,78.3111,78.331,77.7445,77.7942,228460.0
2020-10-20 15:10:00,78.24,78.24,78.05,78.16,182220.0,77.7743,77.7743,77.5855,77.6948,182220.0
2020-10-20 15:15:00,78.07,78.24,77.87,78.16,211480.0,77.6053,77.7743,77.4065,77.6948,211480.0
2020-10-20 15:20:00,78.13,78.23,78.09,78.19,125560.0,77.665,77.7644,77.6252,77.7246,125560.0
2020-10-20 15:25:00,78.17,78.21,78.11,78.21,165500.0,77.7048,77.7445,77.6451,77.7445,165500.0
2020-10-20 15:30:00,78.21,78.21,78.09,78.18,267060.0,77.7445,77.7445,77.6252,77.7147,267060.0
2020-10-20 15:35:00,78.17,78.17,77.95,78.12,190380.0,77.7048,77.7048,77.4861,77.655,190380.0
2020-10-20 15:40:00,78.14,78.39,78.14,78.21,229200.0,77.6749,77.9234,77.6749,77.7445,229200.0
2020-10-20 15:45:00,78.15,78.16,77.96,78.07,262220.0,77.6849,77.6948,77.496,77.6053,262220.0
2020-10-20 15:50:00,78.06,78.06,77.82,77.82,463940.0,77.5954,77.5954,77.3568,77.3568,463940.0
2020-10-20 15:55:00,77.86,77.92,77.72,77.84,924660.0,77.3966,77.4562,77.2574,77.3767,924660.0
2020-10-21 09:30:00,78.66,79.38,78.58,79.31,1723560.0,78.1918,78.9076,78.1123,78.838,1723560.0
2020-10-21 09:35:00,79.32,79.95,79.11,79.93,953560.0,78.8479,79.4742,78.6392,79.4543,953560.0
2020-10-21 09:40:00,79.96,80.5,79.96,80.06,1169440.0,79.4841,80.0209,79.4841,79.5835,1169440.0
2020-10-21 09:45:00,80.12,80.5,80.12,80.39,624020.0,79.6431,80.0209,79.6431,79.9115,624020.0
2020-10-21 09:50:00,80.35,80.56,80.22,80.51,393880.0,79.8718,80.0805,79.7426,80.0308,393880.0
2020-10-21 09:55:00,80.55,80.94,80.5,80.81,721880.0,80.0706,80.4583,80.0209,80.329,721880.0
2020-10-21 10:00:00,80.81,80.81,80.56,80.56,619700.0,80.329,80.329,80.0805,80.0805,619700.0
2020-10-21 10:05:00,80.6,80.68,80.36,80.56,338660.0,80.1203,80.1998,79.8817,80.0805,338660.0
2020-10-21 10:10:00,80.6,80.65,80.44,80.48,300260.0,80.1203,80.17,79.9612,80.001,300260.0
2020-10-21 10:15:00,80.47,80.65,80.39,80.62,291360.0,79.9911,80.17,79.9115,80.1402,291360.0
2020-10-21 10:20:00,80.65,80.71,80.49,80.54,193540.0,80.17,80.2296,80.0109,80.0606,193540.0
2020-10-21 10:25:00,80.52,80.54,80.26,80.47,313780.0,80.0408,80.0606,79.7823,79.9911,313780.0
2020-10-21 10:30:00,80.5,80.54,80.32,80.32,99320.0,80.0209,80.0606,79.842,79.842,99320.0
2020-10-21 10:35:00,80.3,80.32,80.09,80.1,207560.0,79.8221,79.842,79.6133,79.6233,207560.0
2020-10-21 10:40:00,80.15,80.22,79.96,80.02,140520.0,79.673,79.7426,79.4841,79.5437,140520.0
2020-10-21 10:45:00,80.04,80.21,79.96,80.05,247840.0,79.5636,79.7326,79.4841,79.5736,247840.0
2020-10-21 10:50:00,80.07,80.15,79.97,80.08,226780.0,79.5934,79.673,79.494,79.6034,226780.0
2020-10-21 10:55:00,80.1,80.13,79.91,79.94,385800.0,79.6233,79.6531,79.4344,79.4642,385800.0
2020-10-21 11:00:00,79.95,79.96,79.7,79.71,441720.0,79.4742,79.4841,79.2256,79.2356,441720.0
2020-10-21 11:05:00,79.69,79.73,79.58,79.65,192820.0,79.2157,79.2555,79.1064,79.1759,192820.0
2020-10-21 11:10:00,79.62,79.62,79.36,79.53,403160.0,79.1461,79.1461,78.8877,79.0567,403160.0
2020-10-21 11:15:00,79.51,79.6,79.28,79.56,436980.0,79.0368,79.1262,78.8081,79.0865,436980.0
2020-10-21 11:20:00,79.52,79.64,79.49,79.5,253360.0,79.0467,79.166,79.0169,79.0268,253360.0
2020-10-21 11:25:00,79.49,79.83,79.4,79.79,469440.0,79.0169,79.3549,78.9274,79.3151,469440.0
2020-10-21 11:30:00,79.81,80.11,79.8,79.88,273760.0,79.335,79.6332,79.3251,79.4046,273760.0
2020-10-21 11:35:00,79.86,80.0,79.86,79.98,378300.0,79.3847,79.5239,79.3847,79.504,378300.0
2020-10-21 11:40:00,80.0,80.15,79.98,80.04,328780.0,79.5239,79.673,79.504,79.5636,328780.0
2020-10-21 11:45:00,80.07,80.23,80.03,80.16,248740.0,79.5934,79.7525,79.5537,79.6829,248740.0
2020-10-21 11:50:00,80.13,80.18,80.1,80.12,118400.0,79.6531,79.7028,79.6233,79.6431,118400.0
2020-10-21 11:55:00,80.05,80.09,79.86,79.9,398020.0,79.5736,79.6133,79.3847,79.4245,398020.0
2020-10-21 12:00:00,79.94,80.02,79.85,79.99,270460.0,79.4642,79.5437,79.3748,79.5139,270460.0
2020-10-21 12:05:00,80.0,80.07,79.96,80.0,117000.0,79.5239,79.5934,79.4841,79.5239,117000.0
2020-10-21 12:10:00,80.01,80.01,79.83,79.98,266680.0,79.5338,79.5338,79.3549,79.504,266680.0
2020-10-21 12:15:00,79.94,79.95,79.8,79.82,150000.0,79.4642,79.4742,79.3251,79.3449,150000.0
2020-10-21 12:20:00,79.83,80.42,79.83,80.29,434060.0,79.3549,79.9414,79.3549,79.8121,434060.0
2020-10-21 12:25:00,80.28,80.48,80.22,80.34,366800.0,79.8022,80.001,79.7426,79.8618,366800.0
2020-10-21 12:30:00,80.31,80.33,80.02,80.06,176280.0,79.832,79.8519,79.5437,79.5835,176280.0
2020-10-21 12:35:00,80.06,80.06,79.88,80.01,128960.0,79.5835,79.5835,79.4046,79.5338,128960.0
2020-10-21 12:40:00,80.0,80.0,79.76,79.89,180000.0,79.5239,79.5239,79.2853,79.4145,180000.0
2020-10-21 12:45:00,79.87,79.89,79.73,79.82,136600.0,79.3946,79.4145,79.2555,79.3449,136600.0
2020-10-21 12:50:00,79.83,79.94,79.76,79.81,142560.0,79.3549,79.4642,79.2853,79.335,142560.0
2020-10-21 12:55:00,79.86,79.95,79.8,79.84,34720.0,79.3847,79.4742,79.3251,79.3648,34720.0
2020-10-21 13:00:00,79.84,79.92,79.77,79.92,62200.0,79.3648,79.4443,79.2952,79.4443,62200.0
2020-10-21 13:05:00,79.89,79.95,79.85,79.92,40420.0,79.4145,79.4742,79.3748,79.4443,40420.0
2020-10-21 13:10:00,79.87,79.98,79.87,79.94,41860.0,79.3946,79.504,79.3946,79.4642,41860.0
2020-10-21 13:15:00,79.96,80.09,79.92,80.09,49820.0,79.4841,79.6133,79.4443,79.6133,49820.0
2020-10-21 13:20:00,80.1,80.1,79.96,80.0,79860.0,79.6233,79.6233,79.4841,79.5239,79860.0
2020-10-21 13:25:00,80.04,80.07,79.95,80.05,77000.0,79.5636,79.5934,79.4742,79.5736,77000.0
2020-10-21 13:30:00,80.07,80.2,80.04,80.17,96000.0,79.5934,79.7227,79.5636,79.6928,96000.0
2020-10-21 13:35:00,80.13,80.2,79.96,79.98,186760.0,79.6531,79.7227,79.4841,79.504,186760.0
2020-10-21 13:40:00,79.98,80.0,79.81,79.89,99820.0,79.504,79.5239,79.335,79.4145,99820.0
2020-10-21 13:45:00,79.91,80.05,79.9,80.03,100740.0,79.4344,79.5736,79.4245,79.5537,100740.0
2020-10-21 13:50:00,80.1,80.17,80.02,80.06,97780.0,79.6233,79.6928,79.5437,79.5835,97780.0
2020-10-21 13:55:00,80.02,80.03,79.94,79.95,58000.0,79.5437,79.5537,79.4642,79.4742,58000.0
2020-10-21 14:00:00,79.95,80.05,79.84,79.9,141680.0,79.4742,79.5736,79.3648,79.4245,141680.0
2020-10-21 14:05:00,79.87,79.93,79.85,79.92,94280.0,79.3946,79.4543,79.3748,79.4443,94280.0
2020-10-21 14:10:00,79.91,80.0,79.87,79.96,76500.0,79.4344,79.5239,79.3946,79.4841,76500.0
2020-10-21 14:15:00,79.96,80.04,79.95,79.97,68000.0,79.4841,79.5636,79.4742,79.494,68000.0
2020-10-21 14:20:00,79.97,80.02,79.91,80.02,75740.0,79.494,79.5437,79.4344,79.5437,75740.0
2020-10-21 14:25:00,80.02,80.29,80.02,80.29,204860.0,79.5437,79.8121,79.5437,79.8121,204860.0
2020-10-21 14:30:00,80.3,80.34,80.18,80.28,86600.0,79.8221,79.8618,79.7028,79.8022,86600.0
2020-10-21 14:35:00,80.34,80.34,80.19,80.22,75000.0,79.8618,79.8618,79.7127,79.7426,75000.0
2020-10-21 14:40:00,80.25,80.32,80.23,80.31,69820.0,79.7724,79.842,79.7525,79.832,69820.0
2020-10-21 14:45:00,80.32,80.52,80.31,80.52,185940.0,79.842,80.0408,79.832,80.0408,185940.0
2020-10-21 14:50:00,80.49,80.59,80.47,80.54,240380.0,80.0109,80.1103,79.9911,80.0606,240380.0
2020-10-21 14:55:00,80.51,80.6,80.5,80.6,83060.0,80.0308,80.1203,80.0209,80.1203,83060.0
2020-10-21 15:00:00,80.62,80.64,80.35,80.35,140500.0,80.1402,80.1601,79.8718,79.8718,140500.0
2020-10-21 15:05:00,80.43,80.45,80.31,80.35,167980.0,79.9513,79.9712,79.832,79.8718,167980.0
2020-10-21 15:10:00,80.32,80.43,80.29,80.35,141380.0,79.842,79.9513,79.8121,79.8718,141380.0
2020-10-21 15:15:00,80.36,80.37,80.23,80.31,124900.0,79.8817,79.8917,79.7525,79.832,124900.0
2020-10-21 15:20:00,80.27,80.36,80.26,80.33,178740.0,79.7923,79.8817,79.7823,79.8519,178740.0
2020-10-21 15:25:00,80.36,80.42,80.27,80.32,182000.0,79.8817,79.9414,79.7923,79.842,182000.0
2020-10-21 15:30:00,80.32,80.47,80.22,80.28,233200.0,79.842,79.9911,79.7426,79.8022,233200.0
2020-10-21 15:35:00,80.29,80.32,80.08,80.18,871280.0,79.8121,79.842,79.6034,79.7028,871280.0
2020-10-21 15:40:00,80.16,80.26,80.05,80.08,863560.0,79.6829,79.7823,79.5736,79.6034,863560.0
2020-10-21 15:45:00,80.06,80.07,79.88,79.92,411220.0,79.5835,79.5934,79.4046,79.4443,411220.0
2020-10-21 15:50:00,79.9,80.07,79.77,79.82,974040.0,79.4245,79.5934,79.2952,79.3449,974040.0
2020-10-21 15:55:00,79.83,79.92,79.66,79.67,1157100.0,79.3549,79.4443,79.1859,79.1958,1157100.0
2020-10-22 09:30:00,79.52,80.15,79.5,80.13,811680.0,79.0467,79.673,79.0268,79.6531,811680.0
2020-10-22 09:35:00,80.15,80.45,80.13,80.3,360420.0,79.673,79.9712,79.6531,79.8221,360420.0
2020-10-22 09:40:00,80.29,80.29,79.89,79.94,156000.0,79.8121,79.8121,79.4145,79.4642,156000.0
2020-10-22 09:45:00,80.05,80.2,79.93,79.98,143660.0,79.5736,79.7227,79.4543,79.504,143660.0
2020-10-22 09:50:00,79.95,80.25,79.94,80.21,197860.0,79.4742,79.7724,79.4642,79.7326,197860.0
2020-10-22 09:55:00,80.25,80.29,80.05,80.26,161220.0,79.7724,79.8121,79.5736,79.7823,161220.0
2020-10-22 10:00:00,80.24,80.31,79.94,79.96,149620.0,79.7624,79.832,79.4642,79.4841,149620.0
2020-10-22 10:05:00,79.98,80.16,79.94,80.07,140040.0,79.504,79.6829,79.4642,79.5934,140040.0
2020-10-22 10:10:00,80.09,80.23,80.07,80.11,102840.0,79.6133,79.7525,79.5934,79.6332,102840.0
2020-10-22 10:15:00,80.11,80.13,79.93,79.93,121580.0,79.6332,79.6531,79.4543,79.4543,121580.0
2020-10-22 10:20:00,79.9,79.98,79.78,79.78,151300.0,79.4245,79.504,79.3052,79.3052,151300.0
2020-10-22 10:25:00,79.75,79.89,79.65,79.76,140780.0,79.2753,79.4145,79.1759,79.2853,140780.0
2020-10-22 10:30:00,79.78,79.81,79.4,79.43,179740.0,79.3052,79.335,78.9274,78.9573,179740.0
2020-10-22 10:35:00,79.44,79.62,79.41,79.56,212620.0,78.9672,79.1461,78.9374,79.0865,212620.0
2020-10-22 10:40:00,79.54,79.59,79.4,79.42,274000.0,79.0666,79.1163,78.9274,78.9473,274000.0
2020-10-22 10:45:00,79.43,79.56,79.32,79.33,241860.0,78.9573,79.0865,78.8479,78.8578,241860.0
2020-10-22 10:50:00,79.41,79.64,79.25,79.46,156500.0,78.9374,79.166,78.7783,78.9871,156500.0
2020-10-22 10:55:00,79.43,79.63,79.43,79.54,163640.0,78.9573,79.1561,78.9573,79.0666,163640.0
2020-10-22 11:00:00,79.54,79.92,79.52,79.92,205880.0,79.0666,79.4443,79.0467,79.4443,205880.0
2020-10-22 11:05:00,79.92,79.97,79.8,79.84,226560.0,79.4443,79.494,79.3251,79.3648,226560.0
2020-10-22 11:10:00,79.86,80.23,79.86,80.23,145680.0,79.3847,79.7525,79.3847,79.7525,145680.0
2020-10-22 11:15:00,80.21,80.22,80.09,80.1,101980.0,79.7326,79.7426,79.6133,79.6233,101980.0
2020-10-22 11:20:00,80.15,80.34,80.14,80.22,189740.0,79.673,79.8618,79.663,79.7426,189740.0
2020-10-22 11:25:00,80.21,80.37,80.13,80.27,259120.0,79.7326,79.8917,79.6531,79.7923,259120.0
2020-10-22 11:30:00,80.33,80.34,80.15,80.15,158000.0,79.8519,79.8618,79.673,79.673,158000.0
2020-10-22 11:35:00,80.15,80.25,80.12,80.2,252560.0,79.673,79.7724,79.6431,79.7227,252560.0
2020-10-22 11:40:00,80.18,80.32,80.11,80.25,194880.0,79.7028,79.842,79.6332,79.7724,194880.0
2020-10-22 11:45:00,80.23,80.32,80.15,80.19,82980.0,79.7525,79.842,79.673,79.7127,82980.0
2020-10-22 11:50:00,80.23,80.37,80.21,80.21,118180.0,79.7525,79.8917,79.7326,79.7326,118180.0
2020-10-22 11:55:00,80.24,80.26,80.13,80.14,36000.0,79.7624,79.7823,79.6531,79.663,36000.0
2020-10-22 12:00:00,80.13,80.16,79.98,79.98,98540.0,79.6531,79.6829,79.504,79.504,98540.0
2020-10-22 12:05:00,79.99,80.23,79.98,80.23,149940.0,79.5139,79.7525,79.504,79.7525,149940.0
2020-10-22 12:10:00,80.21,80.21,80.14,80.18,150580.0,79.7326,79.7326,79.663,79.7028,150580.0
2020-10-22 12:15:00,80.22,80.28,80.15,80.15,163340.0,79.7426,79.8022,79.673,79.673,163340.0
2020-10-22 12:20:00,80.17,80.19,80.09,80.12,366520.0,79.6928,79.7127,79.6133,79.6431,366520.0
2020-10-22 12:25:00,80.15,80.23,80.1,80.23,70700.0,79.673,79.7525,79.6233,79.7525,70700.0
2020-10-22 12:30:00,80.21,80.21,80.11,80.14,56000.0,79.7326,79.7326,79.6332,79.663,56000.0
2020-10-22 12:35:00,80.14,80.14,79.99,80.05,158040.0,79.663,79.663,79.5139,79.5736,158040.0
2020-10-22 12:40:00,80.04,80.16,79.94,80.16,181800.0,79.5636,79.6829,79.4642,79.6829,181800.0
2020-10-22 12:45:00,80.13,80.2,80.04,80.2,69820.0,79.6531,79.7227,79.5636,79.7227,69820.0
2020-10-22 12:50:00,80.17,80.25,80.15,80.24,62860.0,79.6928,79.7724,79.673,79.7624,62860.0
2020-10-22 12:55:00,80.21,80.34,80.21,80.33,76000.0,79.7326,79.8618,79.7326,79.8519,76000.0
2020-10-22 13:00:00,80.32,80.36,80.31,80.32,67380.0,79.842,79.8817,79.832,79.842,67380.0
2020-10-22 13:05:00,80.38,80.48,80.3,80.47,143900.0,79.9016,80.001,79.8221,79.9911,143900.0
2020-10-22 13:10:00,80.45,80.71,80.45,80.69,222860.0,79.9712,80.2296,79.9712,80.2098,222860.0
2020-10-22 13:15:00,80.7,80.76,80.56,80.6,116080.0,80.2197,80.2793,80.0805,80.1203,116080.0
2020-10-22 13:20:00,80.59,80.63,80.5,80.5,73760.0,80.1103,80.1501,80.0209,80.0209,73760.0
2020-10-22 13:25:00,80.54,80.58,80.45,80.55,96360.0,80.0606,80.1004,79.9712,80.0706,96360.0
2020-10-22 13:30:00,80.61,80.61,80.48,80.55,102820.0,80.1302,80.1302,80.001,80.0706,102820.0
2020-10-22 13:35:00,80.52,80.55,80.48,80.55,52660.0,80.0408,80.0706,80.001,80.0706,52660.0
2020-10-22 13:40:00,80.55,80.67,80.52,80.67,139960.0,80.0706,80.1899,80.0408,80.1899,139960.0
2020-10-22 13:45:00,80.67,80.7,80.61,80.63,93120.0,80.1899,80.2197,80.1302,80.1501,93120.0
2020-10-22 13:50:00,80.62,80.86,80.61,80.79,123540.0,80.1402,80.3787,80.1302,80.3092,123540.0
2020-10-22 13:55:00,80.81,80.85,80.77,80.78,53000.0,80.329,80.3688,80.2893,80.2992,53000.0
2020-10-22 14:00:00,80.81,80.86,80.79,80.81,86000.0,80.329,80.3787,80.3092,80.329,86000.0
2020-10-22 14:05:00,80.87,80.89,80.8,80.82,138800.0,80.3887,80.4086,80.3191,80.339,138800.0
2020-10-22 14:10:00,80.81,80.83,80.77,80.78,78000.0,80.329,80.3489,80.2893,80.2992,78000.0
2020-10-22 14:15:00,80.79,80.91,80.77,80.82,123860.0,80.3092,80.4284,80.2893,80.339,123860.0
2020-10-22 14:20:00,80.81,80.82,80.68,80.72,50300.0,80.329,80.339,80.1998,80.2396,50300.0
2020-10-22 14:25:00,80.78,80.81,80.71,80.74,158940.0,80.2992,80.329,80.2296,80.2595,158940.0
2020-10-22 14:30:00,80.74,80.85,80.7,80.83,129380.0,80.2595,80.3688,80.2197,80.3489,129380.0
2020-10-22 14:35:00,80.85,80.9,80.78,80.86,94560.0,80.3688,80.4185,80.2992,80.3787,94560.0
2020-10-22 14:40:00,80.85,80.85,80.73,80.77,133520.0,80.3688,80.3688,80.2495,80.2893,133520.0
2020-10-22 14:45:00,80.76,80.82,80.74,80.8,63120.0,80.2793,80.339,80.2595,80.3191,63120.0
2020-10-22 14:50:00,80.76,80.78,80.7,80.76,90560.0,80.2793,80.2992,80.2197,80.2793,90560.0
2020-10-22 14:55:00,80.78,80.79,80.73,80.73,61000.0,80.2992,80.3092,80.2495,80.2495,61000.0
2020-10-22 15:00:00,80.73,80.77,80.72,80.74,42000.0,80.2495,80.2893,80.2396,80.2595,42000.0
2020-10-22 15:05:00,80.75,80.75,80.58,80.63,130000.0,80.2694,80.2694,80.1004,80.1501,130000.0
2020-10-22 15:10:00,80.65,80.72,80.63,80.72,104120.0,80.17,80.2396,80.1501,80.2396,104120.0
2020-10-22 15:15:00,80.72,80.82,80.68,80.82,143460.0,80.2396,80.339,80.1998,80.339,143460.0
2020-10-22 15:20:00,80.81,80.92,80.81,80.87,157000.0,80.329,80.4384,80.329,80.3887,157000.0
2020-10-22 15:25:00,80.86,80.99,80.84,80.88,139160.0,80.3787,80.508,80.3589,80.3986,139160.0
2020-10-22 15:30:00,80.9,81.06,80.9,81.03,207480.0,80.4185,80.5776,80.4185,80.5477,207480.0
2020-10-22 15:35:00,81.04,81.1,80.96,80.98,208900.0,80.5577,80.6173,80.4781,80.498,208900.0
2020-10-22 15:40:00,80.97,81.06,80.92,80.96,233360.0,80.4881,80.5776,80.4384,80.4781,233360.0
2020-10-22 15:45:00,80.96,80.96,80.86,80.92,193420.0,80.4781,80.4781,80.3787,80.4384,193420.0
2020-10-22 15:50:00,80.95,80.96,80.73,80.77,262520.0,80.4682,80.4781,80.2495,80.2893,262520.0
2020-10-22 15:55:00,80.76,80.84,80.63,80.84,669960.0,80.2793,80.3589,80.1501,80.3589,669960.0
2020-10-23 09:30:00,81.3,81.44,81.17,81.27,766120.0,80.8161,80.9553,80.6869,80.7863,766120.0
2020-10-23 09:35:00,81.21,81.24,81.03,81.24,289060.0,80.7267,80.7565,80.5477,80.7565,289060.0
2020-10-23 09:40:00,81.25,81.35,81.09,81.32,201260.0,80.7664,80.8658,80.6074,80.836,201260.0
2020-10-23 09:45:00,81.28,81.37,81.17,81.25,153060.0,80.7962,80.8857,80.6869,80.7664,153060.0
2020-10-23 09:50:00,81.16,81.51,81.09,81.51,238140.0,80.677,81.0249,80.6074,81.0249,238140.0
2020-10-23 09:55:00,81.57,81.81,81.51,81.62,337580.0,81.0845,81.3231,81.0249,81.1342,337580.0
2020-10-23 10:00:00,81.61,81.66,81.3,81.5,461540.0,81.1243,81.174,80.8161,81.0149,461540.0
2020-10-23 10:05:00,81.46,81.64,81.46,81.53,131940.0,80.9752,81.1541,80.9752,81.0448,131940.0
2020-10-23 10:10:00,81.53,81.71,81.35,81.65,173620.0,81.0448,81.2237,80.8658,81.164,173620.0
2020-10-23 10:15:00,81.65,81.98,81.63,81.95,269980.0,81.164,81.4921,81.1442,81.4623,269980.0
2020-10-23 10:20:00,81.99,82.0,81.68,81.75,264080.0,81.502,81.512,81.1939,81.2634,264080.0
2020-10-23 10:25:00,81.79,81.89,81.73,81.88,94880.0,81.3032,81.4026,81.2436,81.3927,94880.0
2020-10-23 10:30:00,81.85,81.98,81.8,81.94,276180.0,81.3628,81.4921,81.3131,81.4523,276180.0
2020-10-23 10:35:00,81.9,81.9,81.66,81.67,172760.0,81.4126,81.4126,81.174,81.1839,172760.0
2020-10-23 10:40:00,81.72,81.77,81.54,81.72,139460.0,81.2336,81.2833,81.0547,81.2336,139460.0
2020-10-23 10:45:00,81.66,81.75,81.58,81.66,139200.0,81.174,81.2634,81.0945,81.174,139200.0
2020-10-23 10:50:00,81.65,81.65,81.49,81.49,109060.0,81.164,81.164,81.005,81.005,109060.0
2020-10-23 10:55:00,81.5,81.74,81.48,81.67,202900.0,81.0149,81.2535,80.9951,81.1839,202900.0
2020-10-23 11:00:00,81.65,81.71,81.52,81.61,87940.0,81.164,81.2237,81.0348,81.1243,87940.0
2020-10-23 11:05:00,81.63,81.81,81.63,81.76,202900.0,81.1442,81.3231,81.1442,81.2734,202900.0
2020-10-23 11:10:00,81.79,81.96,81.77,81.91,147940.0,81.3032,81.4722,81.2833,81.4225,147940.0
2020-10-23 11:15:00,81.93,81.94,81.86,81.9,123320.0,81.4424,81.4523,81.3728,81.4126,123320.0
2020-10-23 11:20:00,81.92,81.92,81.64,81.68,299840.0,81.4324,81.4324,81.1541,81.1939,299840.0
2020-10-23 11:25:00,81.67,81.76,81.59,81.76,67700.0,81.1839,81.2734,81.1044,81.2734,67700.0
2020-10-23 11:30:00,81.69,81.8,81.66,81.7,157600.0,81.2038,81.3131,81.174,81.2137,157600.0
2020-10-23 11:35:00,81.72,81.74,81.59,81.69,141860.0,81.2336,81.2535,81.1044,81.2038,141860.0
2020-10-23 11:40:00,81.61,81.74,81.52,81.52,176940.0,81.1243,81.2535,81.0348,81.0348,176940.0
2020-10-23 11:45:00,81.54,81.6,81.33,81.41,207500.0,81.0547,81.1143,80.8459,80.9255,207500.0
2020-10-23 11:50:00,81.4,81.43,81.24,81.39,104000.0,80.9155,80.9453,80.7565,80.9056,104000.0
2020-10-23 11:55:00,81.43,81.53,81.39,81.43,93080.0,80.9453,81.0448,80.9056,80.9453,93080.0
2020-10-23 12:00:00,81.43,81.45,81.31,81.38,49520.0,80.9453,80.9652,80.8261,80.8956,49520.0
2020-10-23 12:05:00,81.43,81.51,81.37,81.42,69000.0,80.9453,81.0249,80.8857,80.9354,69000.0
2020-10-23 12:10:00,81.46,81.46,81.34,81.43,58000.0,80.9752,80.9752,80.8559,80.9453,58000.0
2020-10-23 12:15:00,81.37,81.42,81.1,81.35,171540.0,80.8857,80.9354,80.6173,80.8658,171540.0
2020-10-23 12:20:00,81.37,81.37,81.14,81.16,117120.0,80.8857,80.8857,80.6571,80.677,117120.0
2020-10-23 12:25:00,81.17,81.35,81.16,81.33,74080.0,80.6869,80.8658,80.677,80.8459,74080.0
2020-10-23 12:30:00,81.31,81.47,81.26,81.45,50400.0,80.8261,80.9851,80.7764,80.9652,50400.0
2020-10-23 12:35:00,81.42,81.51,81.4,81.45,82000.0,80.9354,81.0249,80.9155,80.9652,82000.0
2020-10-23 12:40:00,81.47,81.63,81.47,81.63,127200.0,80.9851,81.1442,80.9851,81.1442,127200.0
2020-10-23 12:45:00,81.61,81.62,81.45,81.48,64500.0,81.1243,81.1342,80.9652,80.9951,64500.0
2020-10-23 12:50:00,81.47,81.53,81.44,81.51,81140.0,80.9851,81.0448,80.9553,81.0249,81140.0
2020-10-23 12:55:00,81.5,81.53,81.32,81.38,90660.0,81.0149,81.0448,80.836,80.8956,90660.0
2020-10-23 13:00:00,81.36,81.54,81.35,81.51,65920.0,80.8758,81.0547,80.8658,81.0249,65920.0
2020-10-23 13:05:00,81.55,81.6,81.51,81.56,88820.0,81.0646,81.1143,81.0249,81.0746,88820.0
2020-10-23 13:10:00,81.6,81.6,81.5,81.57,73360.0,81.1143,81.1143,81.0149,81.0845,73360.0
2020-10-23 13:15:00,81.6,81.62,81.46,81.5,133480.0,81.1143,81.1342,80.9752,81.0149,133480.0
2020-10-23 13:20:00,81.48,81.74,81.48,81.71,79060.0,80.9951,81.2535,80.9951,81.2237,79060.0
2020-10-23 13:25:00,81.72,81.73,81.66,81.67,76000.0,81.2336,81.2436,81.174,81.1839,76000.0
2020-10-23 13:30:00,81.68,81.71,81.63,81.64,95120.0,81.1939,81.2237,81.1442,81.1541,95120.0
2020-10-23 13:35:00,81.66,81.7,81.62,81.7,69640.0,81.174,81.2137,81.1342,81.2137,69640.0
2020-10-23 13:40:00,81.7,81.76,81.63,81.75,127640.0,81.2137,81.2734,81.1442,81.2634,127640.0
2020-10-23 13:45:00,81.73,81.73,81.64,81.7,111080.0,81.2436,81.2436,81.1541,81.2137,111080.0
2020-10-23 13:50:00,81.75,81.78,81.72,81.72,54580.0,81.2634,81.2933,81.2336,81.2336,54580.0
2020-10-23 13:55:00,81.69,81.74,81.64,81.64,112640.0,81.2038,81.2535,81.1541,81.1541,112640.0
2020-10-23 14:00:00,81.66,81.77,81.63,81.77,44040.0,81.174,81.2833,81.1442,81.2833,44040.0
2020-10-23 14:05:00,81.8,81.8,81.67,81.75,89000.0,81.3131,81.3131,81.1839,81.2634,89000.0
2020-10-23 14:10:00,81.76,81.79,81.73,81.78,77160.0,81.2734,81.3032,81.2436,81.2933,77160.0
2020-10-23 14:15:00,81.77,81.84,81.77,81.78,50500.0,81.2833,81.3529,81.2833,81.2933,50500.0
2020-10-23 14:20:00,81.77,81.79,81.7,81.77,36340.0,81.2833,81.3032,81.2137,81.2833,36340.0
2020-10-23 14:25:00,81.76,81.78,81.71,81.78,42140.0,81.2734,81.2933,81.2237,81.2933,42140.0
2020-10-23 14:30:00,81.81,81.86,81.8,81.83,139160.0,81.3231,81.3728,81.3131,81.343,139160.0
2020-10-23 14:35:00,81.81,81.82,81.77,81.81,137800.0,81.3231,81.333,81.2833,81.3231,137800.0
2020-10-23 14:40:00,81.79,81.86,81.76,81.84,218560.0,81.3032,81.3728,81.2734,81.3529,218560.0
2020-10-23 14:45:00,81.83,81.84,81.77,81.83,97880.0,81.343,81.3529,81.2833,81.343,97880.0
2020-10-23 14:50:00,81.83,81.86,81.73,81.73,251860.0,81.343,81.3728,81.2436,81.2436,251860.0
2020-10-23 14:55:00,81.73,81.76,81.68,81.76,172720.0,81.2436,81.2734,81.1939,81.2734,172720.0
2020-10-23 15:00:00,81.74,81.77,81.67,81.67,135120.0,81.2535,81.2833,81.1839,81.1839,135120.0
2020-10-23 15:05:00,81.68,81.73,81.66,81.73,98780.0,81.1939,81.2436,81.174,81.2436,98780.0
2020-10-23 15:10:00,81.72,81.83,81.72,81.82,130280.0,81.2336,81.343,81.2336,81.333,130280.0
2020-10-23 15:15:00,81.8,81.82,81.77,81.77,78800.0,81.3131,81.333,81.2833,81.2833,78800.0
2020-10-23 15:20:00,81.76,81.81,81.72,81.74,103180.0,81.2734,81.3231,81.2336,81.2535,103180.0
2020-10-23 15:25:00,81.73,81.74,81.61,81.63,123480.0,81.2436,81.2535,81.1243,81.1442,123480.0
2020-10-23 15:30:00,81.59,81.62,81.52,81.53,192340.0,81.1044,81.1342,81.0348,81.0448,192340.0
2020-10-23 15:35:00,81.51,81.63,81.51,81.59,188800.0,81.0249,81.1442,81.0249,81.1044,188800.0
2020-10-23 15:40:00,81.61,81.78,81.58,81.78,160220.0,81.1243,81.2933,81.0945,81.2933,160220.0
2020-10-23 15:45:00,81.77,81.8,81.73,81.78,111440.0,81.2833,81.3131,81.2436,81.2933,111440.0
2020-10-23 15:50:00,81.76,81.96,81.7,81.96,398240.0,81.2734,81.4722,81.2137,81.4722,398240.0
2020-10-23 15:55:00,81.95,82.12,81.92,82.07,1043380.0,81.4623,81.6312,81.4324,81.5815,1043380.0
2020-10-26 09:30:00,81.25,81.44,81.1,81.32,569340.0,80.7664,80.9553,80.6173,80.836,569340.0
2020-10-26 09:35:00,81.3,81.74,81.2,81.74,253440.0,80.8161,81.2535,80.7167,81.2535,253440.0
2020-10-26 09:40:00,81.77,81.81,81.55,81.78,177560.0,81.2833,81.3231,81.0646,81.2933,177560.0
2020-10-26 09:45:00,81.76,81.87,81.46,81.54,303200.0,81.2734,81.3827,80.9752,81.0547,303200.0
2020-10-26 09:50:00,81.6,81.86,81.58,81.86,224020.0,81.1143,81.3728,81.0945,81.3728,224020.0
2020-10-26 09:55:00,81.87,81.88,81.61,81.7,508900.0,81.3827,81.3927,81.1243,81.2137,508900.0
2020-10-26 10:00:00,81.71,81.91,81.58,81.82,165380.0,81.2237,81.4225,81.0945,81.333,165380.0
2020-10-26 10:05:00,81.82,81.83,81.65,81.7,292860.0,81.333,81.343,81.164,81.2137,292860.0
2020-10-26 10:10:00,81.75,81.77,81.62,81.72,260100.0,81.2634,81.2833,81.1342,81.2336,260100.0
2020-10-26 10:15:00,81.7,81.84,81.67,81.71,114500.0,81.2137,81.3529,81.1839,81.2237,114500.0
2020-10-26 10:20:00,81.74,81.8,81.58,81.66,326780.0,81.2535,81.3131,81.0945,81.174,326780.0
2020-10-26 10:25:00,81.68,81.7,81.26,81.35,234700.0,81.1939,81.2137,80.7764,80.8658,234700.0
2020-10-26 10:30:00,81.32,81.35,81.05,81.18,276320.0,80.836,80.8658,80.5676,80.6968,276320.0
2020-10-26 10:35:00,81.15,81.29,81.1,81.25,218020.0,80.667,80.8062,80.6173,80.7664,218020.0
2020-10-26 10:40:00,81.24,81.24,81.04,81.06,120000.0,80.7565,80.7565,80.5577,80.5776,120000.0
2020-10-26 10:45:00,81.12,81.12,80.79,80.81,126880.0,80.6372,80.6372,80.3092,80.329,126880.0
2020-10-26 10:50:00,80.78,80.81,80.67,80.72,231160.0,80.2992,80.329,80.1899,80.2396,231160.0
2020-10-26 10:55:00,80.8,80.86,80.66,80.69,135720.0,80.3191,80.3787,80.1799,80.2098,135720.0
2020-10-26 11:00:00,80.69,80.69,80.3,80.42,104620.0,80.2098,80.2098,79.8221,79.9414,104620.0
2020-10-26 11:05:00,80.46,80.53,80.35,80.45,146860.0,79.9811,80.0507,79.8718,79.9712,146860.0
2020-10-26 11:10:00,80.45,80.51,80.39,80.43,123160.0,79.9712,80.0308,79.9115,79.9513,123160.0
2020-10-26 11:15:00,80.47,80.47,80.12,80.16,227200.0,79.9911,79.9911,79.6431,79.6829,227200.0
2020-10-26 11:20:00,80.17,80.3,80.11,80.27,176500.0,79.6928,79.8221,79.6332,79.7923,176500.0
2020-10-26 11:25:00,80.24,80.3,80.01,80.07,183060.0,79.7624,79.8221,79.5338,79.5934,183060.0
2020-10-26 11:30:00,80.0,80.13,79.76,79.76,239260.0,79.5239,79.6531,79.2853,79.2853,239260.0
2020-10-26 11:35:00,79.77,80.04,79.77,80.0,258400.0,79.2952,79.5636,79.2952,79.5239,258400.0
2020-10-26 11:40:00,79.99,80.15,79.83,79.94,209860.0,79.5139,79.673,79.3549,79.4642,209860.0
2020-10-26 11:45:00,79.99,80.08,79.95,80.05,157900.0,79.5139,79.6034,79.4742,79.5736,157900.0
2020-10-26 11:50:00,80.02,80.27,79.95,80.26,216320.0,79.5437,79.7923,79.4742,79.7823,216320.0
2020-10-26 11:55:00,80.21,80.34,80.05,80.05,223620.0,79.7326,79.8618,79.5736,79.5736,223620.0
2020-10-26 12:00:00,80.09,80.12,79.96,80.07,189800.0,79.6133,79.6431,79.4841,79.5934,189800.0
2020-10-26 12:05:00,80.07,80.11,79.9,79.98,444660.0,79.5934,79.6332,79.4245,79.504,444660.0
2020-10-26 12:10:00,80.03,80.12,80.01,80.04,314000.0,79.5537,79.6431,79.5338,79.5636,314000.0
2020-10-26 12:15:00,80.04,80.13,80.03,80.04,107400.0,79.5636,79.6531,79.5537,79.5636,107400.0
2020-10-26 12:20:00,80.07,80.15,79.93,80.09,146000.0,79.5934,79.673,79.4543,79.6133,146000.0
2020-10-26 12:25:00,80.1,80.17,79.98,80.06,130000.0,79.6233,79.6928,79.504,79.5835,130000.0
2020-10-26 12:30:00,80.05,80.05,79.77,79.77,176360.0,79.5736,79.5736,79.2952,79.2952,176360.0
2020-10-26 12:35:00,79.82,79.82,79.72,79.75,92860.0,79.3449,79.3449,79.2455,79.2753,92860.0
2020-10-26 12:40:00,79.79,79.82,79.6,79.62,145680.0,79.3151,79.3449,79.1262,79.1461,145680.0
2020-10-26 12:45:00,79.61,79.61,79.49,79.49,128160.0,79.1362,79.1362,79.0169,79.0169,128160.0
2020-10-26 12:50:00,79.52,79.6,79.41,79.41,128900.0,79.0467,79.1262,78.9374,78.9374,128900.0
2020-10-26 12:55:00,79.44,79.48,79.37,79.43,169800.0,78.9672,79.007,78.8976,78.9573,169800.0
2020-10-26 13:00:00,79.4,79.44,79.33,79.39,109780.0,78.9274,78.9672,78.8578,78.9175,109780.0
2020-10-26 13:05:00,79.37,79.37,79.22,79.36,239620.0,78.8976,78.8976,78.7485,78.8877,239620.0
2020-10-26 13:10:00,79.41,79.44,79.29,79.33,140400.0,78.9374,78.9672,78.8181,78.8578,140400.0
2020-10-26 13:15:00,79.35,79.35,79.15,79.19,147400.0,78.8777,78.8777,78.6789,78.7187,147400.0
2020-10-26 13:20:00,79.18,79.27,79.07,79.11,131340.0,78.7087,78.7982,78.5994,78.6392,131340.0
2020-10-26 13:25:00,79.13,79.13,78.93,78.97,110480.0,78.659,78.659,78.4602,78.5,110480.0
2020-10-26 13:30:00,78.9,78.92,78.83,78.88,138480.0,78.4304,78.4503,78.3608,78.4105,138480.0
2020-10-26 13:35:00,78.9,78.98,78.89,78.97,107980.0,78.4304,78.5099,78.4205,78.5,107980.0
2020-10-26 13:40:00,79.01,79.04,78.95,79.02,120500.0,78.5398,78.5696,78.4801,78.5497,120500.0
2020-10-26 13:45:00,79.04,79.09,78.95,79.09,148220.0,78.5696,78.6193,78.4801,78.6193,148220.0
2020-10-26 13:50:00,79.08,79.12,79.03,79.05,92960.0,78.6093,78.6491,78.5596,78.5795,92960.0
2020-10-26 13:55:00,79.07,79.12,78.97,79.1,115120.0,78.5994,78.6491,78.5,78.6292,115120.0
2020-10-26 14:00:00,79.12,79.15,79.06,79.09,207280.0,78.6491,78.6789,78.5895,78.6193,207280.0
2020-10-26 14:05:00,79.12,79.3,79.12,79.22,172960.0,78.6491,78.828,78.6491,78.7485,172960.0
2020-10-26 14:10:00,79.23,79.29,79.13,79.16,126900.0,78.7584,78.8181,78.659,78.6889,126900.0
2020-10-26 14:15:00,79.18,79.31,79.18,79.25,181980.0,78.7087,78.838,78.7087,78.7783,181980.0
2020-10-26 14:20:00,79.2,79.26,79.19,79.19,146980.0,78.7286,78.7883,78.7187,78.7187,146980.0
2020-10-26 14:25:00,79.18,79.34,79.1,79.3,247280.0,78.7087,78.8678,78.6292,78.828,247280.0
2020-10-26 14:30:00,79.32,79.4,79.28,79.35,155360.0,78.8479,78.9274,78.8081,78.8777,155360.0
2020-10-26 14:35:00,79.31,79.32,79.2,79.31,97740.0,78.838,78.8479,78.7286,78.838,97740.0
2020-10-26 14:40:00,79.31,79.43,79.25,79.27,129540.0,78.838,78.9573,78.7783,78.7982,129540.0
2020-10-26 14:45:00,79.22,79.22,79.06,79.11,122800.0,78.7485,78.7485,78.5895,78.6392,122800.0
2020-10-26 14:50:00,79.11,79.31,79.11,79.29,103360.0,78.6392,78.838,78.6392,78.8181,103360.0
2020-10-26 14:55:00,79.34,79.36,79.27,79.29,120100.0,78.8678,78.8877,78.7982,78.8181,120100.0
2020-10-26 15:00:00,79.24,79.36,79.22,79.25,195560.0,78.7684,78.8877,78.7485,78.7783,195560.0
2020-10-26 15:05:00,79.24,79.24,79.07,79.18,118220.0,78.7684,78.7684,78.5994,78.7087,118220.0
2020-10-26 15:10:00,79.2,79.28,79.07,79.09,121240.0,78.7286,78.8081,78.5994,78.6193,121240.0
2020-10-26 15:15:00,79.1,79.21,79.06,79.11,141000.0,78.6292,78.7386,78.5895,78.6392,141000.0
2020-10-26 15:20:00,79.12,79.27,79.12,79.18,150460.0,78.6491,78.7982,78.6491,78.7087,150460.0
2020-10-26 15:25:00,79.17,79.24,79.13,79.21,341600.0,78.6988,78.7684,78.659,78.7386,341600.0
2020-10-26 15:30:00,79.22,79.27,79.15,79.19,395480.0,78.7485,78.7982,78.6789,78.7187,395480.0
2020-10-26 15:35:00,79.21,79.23,79.1,79.2,269080.0,78.7386,78.7584,78.6292,78.7286,269080.0
2020-10-26 15:40:00,79.19,79.35,79.18,79.31,376820.0,78.7187,78.8777,78.7087,78.838,376820.0
2020-10-26 15:45:00,79.34,79.38,79.09,79.1,363740.0,78.8678,78.9076,78.6193,78.6292,363740.0
2020-10-26 15:50:00,79.1,79.14,79.0,79.12,434040.0,78.6292,78.669,78.5298,78.6491,434040.0
2020-10-26 15:55:00,79.14,79.61,79.14,79.55,1392420.0,78.669,79.1362,78.669,79.0765,1392420.0
2020-10-27 09:30:00,79.78,79.92,79.36,79.41,497720.0,79.3052,79.4443,78.8877,78.9374,497720.0
2020-10-27 09:35:00,79.36,79.7,79.32,79.53,200500.0,78.8877,79.2256,78.8479,79.0567,200500.0
2020-10-27 09:40:00,79.54,79.56,79.25,79.47,195460.0,79.0666,79.0865,78.7783,78.997,195460.0
2020-10-27 09:45:00,79.5,79.55,79.2,79.26,331180.0,79.0268,79.0765,78.7286,78.7883,331180.0
2020-10-27 09:50:00,79.26,79.52,79.26,79.48,168080.0,78.7883,79.0467,78.7883,79.007,168080.0
2020-10-27 09:55:00,79.55,79.55,79.37,79.49,129720.0,79.0765,79.0765,78.8976,79.0169,129720.0
2020-10-27 10:00:00,79.51,79.52,79.29,79.29,241940.0,79.0368,79.0467,78.8181,78.8181,241940.0
2020-10-27 10:05:00,79.29,79.53,79.28,79.48,91560.0,78.8181,79.0567,78.8081,79.007,91560.0
2020-10-27 10:10:00,79.48,79.53,79.33,79.33,169180.0,79.007,79.0567,78.8578,78.8578,169180.0
2020-10-27 10:15:00,79.34,79.4,79.24,79.25,133140.0,78.8678,78.9274,78.7684,78.7783,133140.0
2020-10-27 10:20:00,79.3,79.37,79.21,79.26,152660.0,78.828,78.8976,78.7386,78.7883,152660.0
2020-10-27 10:25:00,79.28,79.43,79.21,79.23,176780.0,78.8081,78.9573,78.7386,78.7584,176780.0
2020-10-27 10:30:00,79.16,79.33,79.14,79.33,88600.0,78.6889,78.8578,78.669,78.8578,88600.0
2020-10-27 10:35:00,79.35,79.5,79.28,79.45,121540.0,78.8777,79.0268,78.8081,78.9771,121540.0
2020-10-27 10:40:00,79.45,79.48,79.38,79.46,198640.0,78.9771,79.007,78.9076,78.9871,198640.0
2020-10-27 10:45:00,79.48,79.84,79.43,79.78,394240.0,79.007,79.3648,78.9573,79.3052,394240.0
2020-10-27 10:50:00,79.78,79.82,79.67,79.73,155260.0,79.3052,79.3449,79.1958,79.2555,155260.0
2020-10-27 10:55:00,79.74,79.78,79.67,79.69,102800.0,79.2654,79.3052,79.1958,79.2157,102800.0
2020-10-27 11:00:00,79.67,79.72,79.58,79.66,155880.0,79.1958,79.2455,79.1064,79.1859,155880.0
2020-10-27 11:05:00,79.66,79.77,79.62,79.77,151460.0,79.1859,79.2952,79.1461,79.2952,151460.0
2020-10-27 11:10:00,79.73,79.87,79.73,79.87,150280.0,79.2555,79.3946,79.2555,79.3946,150280.0
2020-10-27 11:15:00,79.87,79.95,79.83,79.88,123780.0,79.3946,79.4742,79.3549,79.4046,123780.0
2020-10-27 11:20:00,79.89,79.93,79.86,79.91,86000.0,79.4145,79.4543,79.3847,79.4344,86000.0
2020-10-27 11:25:00,79.88,79.89,79.67,79.67,103600.0,79.4046,79.4145,79.1958,79.1958,103600.0
2020-10-27 11:30:00,79.69,79.7,79.48,79.57,251220.0,79.2157,79.2256,79.007,79.0964,251220.0
2020-10-27 11:35:00,79.54,79.7,79.53,79.7,117400.0,79.0666,79.2256,79.0567,79.2256,117400.0
2020-10-27 11:40:00,79.73,79.75,79.66,79.67,65100.0,79.2555,79.2753,79.1859,79.1958,65100.0
2020-10-27 11:45:00,79.68,79.75,79.68,79.69,36000.0,79.2058,79.2753,79.2058,79.2157,36000.0
2020-10-27 11:50:00,79.72,79.81,79.69,79.76,74140.0,79.2455,79.335,79.2157,79.2853,74140.0
2020-10-27 11:55:00,79.74,79.92,79.71,79.87,77440.0,79.2654,79.4443,79.2356,79.3946,77440.0
2020-10-27 12:00:00,79.91,79.92,79.85,79.86,94980.0,79.4344,79.4443,79.3748,79.3847,94980.0
2020-10-27 12:05:00,79.87,79.87,79.73,79.76,51900.0,79.3946,79.3946,79.2555,79.2853,51900.0
2020-10-27 12:10:00,79.79,79.8,79.63,79.63,201380.0,79.3151,79.3251,79.1561,79.1561,201380.0
2020-10-27 12:15:00,79.64,79.64,79.51,79.63,120100.0,79.166,79.166,79.0368,79.1561,120100.0
2020-10-27 12:20:00,79.72,79.72,79.6,79.61,87060.0,79.2455,79.2455,79.1262,79.1362,87060.0
2020-10-27 12:25:00,79.64,79.69,79.62,79.63,41380.0,79.166,79.2157,79.1461,79.1561,41380.0
2020-10-27 12:30:00,79.6,79.65,79.51,79.51,196320.0,79.1262,79.1759,79.0368,79.0368,196320.0
2020-10-27 12:35:00,79.5,79.59,79.45,79.55,82520.0,79.0268,79.1163,78.9771,79.0765,82520.0
2020-10-27 12:40:00,79.56,79.62,79.44,79.47,101760.0,79.0865,79.1461,78.9672,78.997,101760.0
2020-10-27 12:45:00,79.45,79.53,79.43,79.44,110220.0,78.9771,79.0567,78.9573,78.9672,110220.0
2020-10-27 12:50:00,79.43,79.57,79.42,79.57,127060.0,78.9573,79.0964,78.9473,79.0964,127060.0
2020-10-27 12:55:00,79.5,79.57,79.44,79.56,99280.0,79.0268,79.0964,78.9672,79.0865,99280.0
2020-10-27 13:00:00,79.52,79.61,79.51,79.61,53060.0,79.0467,79.1362,79.0368,79.1362,53060.0
2020-10-27 13:05:00,79.62,79.66,79.6,79.63,120420.0,79.1461,79.1859,79.1262,79.1561,120420.0
2020-10-27 13:10:00,79.64,79.64,79.52,79.59,94460.0,79.166,79.166,79.0467,79.1163,94460.0
2020-10-27 13:15:00,79.6,79.63,79.58,79.62,121700.0,79.1262,79.1561,79.1064,79.1461,121700.0
2020-10-27 13:20:00,79.6,79.72,79.58,79.68,123340.0,79.1262,79.2455,79.1064,79.2058,123340.0
2020-10-27 13:25:00,79.69,79.8,79.62,79.76,223980.0,79.2157,79.3251,79.1461,79.2853,223980.0
2020-10-27 13:30:00,79.74,80.0,79.74,79.87,129820.0,79.2654,79.5239,79.2654,79.3946,129820.0
2020-10-27 13:35:00,79.89,80.07,79.88,80.02,245760.0,79.4145,79.5934,79.4046,79.5437,245760.0
2020-10-27 13:40:00,79.98,80.05,79.93,79.98,95520.0,79.504,79.5736,79.4543,79.504,95520.0
2020-10-27 13:45:00,80.0,80.03,79.97,79.99,99900.0,79.5239,79.5537,79.494,79.5139,99900.0
2020-10-27 13:50:00,80.0,80.01,79.91,79.94,72140.0,79.5239,79.5338,79.4344,79.4642,72140.0
2020-10-27 13:55:00,79.95,79.95,79.86,79.87,114140.0,79.4742,79.4742,79.3847,79.3946,114140.0
2020-10-27 14:00:00,79.87,79.9,79.81,79.85,70000.0,79.3946,79.4245,79.335,79.3748,70000.0
2020-10-27 14:05:00,79.87,79.99,79.86,79.99,86000.0,79.3946,79.5139,79.3847,79.5139,86000.0
2020-10-27 14:10:00,79.96,79.99,79.88,79.97,117480.0,79.4841,79.5139,79.4046,79.494,117480.0
2020-10-27 14:15:00,79.96,79.98,79.72,79.8,155720.0,79.4841,79.504,79.2455,79.3251,155720.0
2020-10-27 14:20:00,79.77,79.82,79.73,79.76,80380.0,79.2952,79.3449,79.2555,79.2853,80380.0
2020-10-27 14:25:00,79.77,79.91,79.77,79.87,72460.0,79.2952,79.4344,79.2952,79.3946,72460.0
2020-10-27 14:30:00,79.9,79.9,79.76,79.82,48560.0,79.4245,79.4245,79.2853,79.3449,48560.0
2020-10-27 14:35:00,79.85,79.9,79.83,79.86,76000.0,79.3748,79.4245,79.3549,79.3847,76000.0
2020-10-27 14:40:00,79.86,79.88,79.8,79.84,64800.0,79.3847,79.4046,79.3251,79.3648,64800.0
2020-10-27 14:45:00,79.82,79.84,79.68,79.78,117000.0,79.3449,79.3648,79.2058,79.3052,117000.0
2020-10-27 14:50:00,79.76,79.8,79.69,79.8,115300.0,79.2853,79.3251,79.2157,79.3251,115300.0
2020-10-27 14:55:00,79.77,79.77,79.69,79.69,80000.0,79.2952,79.2952,79.2157,79.2157,80000.0
2020-10-27 15:00:00,79.68,79.84,79.64,79.72,91780.0,79.2058,79.3648,79.166,79.2455,91780.0
2020-10-27 15:05:00,79.76,79.76,79.62,79.67,96800.0,79.2853,79.2853,79.1461,79.1958,96800.0
2020-10-27 15:10:00,79.68,79.78,79.65,79.76,106000.0,79.2058,79.3052,79.1759,79.2853,106000.0
2020-10-27 15:15:00,79.74,79.81,79.72,79.78,78080.0,79.2654,79.335,79.2455,79.3052,78080.0
2020-10-27 15:20:00,79.78,79.96,79.77,79.95,141520.0,79.3052,79.4841,79.2952,79.4742,141520.0
2020-10-27 15:25:00,79.97,80.05,79.92,80.02,279000.0,79.494,79.5736,79.4443,79.5437,279000.0
2020-10-27 15:30:00,80.01,80.14,80.0,80.14,245940.0,79.5338,79.663,79.5239,79.663,245940.0
2020-10-27 15:35:00,80.1,80.2,80.08,80.17,163300.0,79.6233,79.7227,79.6034,79.6928,163300.0
2020-10-27 15:40:00,80.18,80.34,80.17,80.28,175380.0,79.7028,79.8618,79.6928,79.8022,175380.0
2020-10-27 15:45:00,80.29,80.32,80.06,80.16,178100.0,79.8121,79.842,79.5835,79.6829,178100.0
2020-10-27 15:50:00,80.14,80.29,80.05,80.27,261000.0,79.663,79.8121,79.5736,79.7923,261000.0
2020-10-27 15:55:00,80.26,80.3,80.16,80.16,480060.0,79.7823,79.8221,79.6829,79.6829,480060.0
2020-10-28 09:30:00,77.93,78.07,77.54,77.57,1052460.0,77.4662,77.6053,77.0785,77.1083,1052460.0
2020-10-28 09:35:00,77.5,77.62,77.3,77.6,315220.0,77.0387,77.158,76.8399,77.1381,315220.0
2020-10-28 09:40:00,77.65,77.65,77.2,77.21,279560.0,77.1878,77.1878,76.7405,76.7505,279560.0
2020-10-28 09:45:00,77.17,77.25,77.08,77.11,563000.0,76.7107,76.7902,76.6212,76.6511,563000.0
2020-10-28 09:50:00,77.11,77.11,76.77,76.81,351700.0,76.6511,76.6511,76.3131,76.3528,351700.0
2020-10-28 09:55:00,76.8,77.13,76.76,77.12,206880.0,76.3429,76.6709,76.3031,76.661,206880.0
2020-10-28 10:00:00,77.08,77.13,76.93,77.07,137860.0,76.6212,76.6709,76.4721,76.6113,137860.0
2020-10-28 10:05:00,77.0,77.08,76.9,77.0,175040.0,76.5417,76.6212,76.4423,76.5417,175040.0
2020-10-28 10:10:00,76.95,76.99,76.79,76.81,116400.0,76.492,76.5318,76.333,76.3528,116400.0
2020-10-28 10:15:00,76.81,76.82,76.42,76.42,334900.0,76.3528,76.3628,75.9652,75.9652,334900.0
2020-10-28 10:20:00,76.58,76.61,76.47,76.51,175720.0,76.1242,76.154,76.0149,76.0546,175720.0
2020-10-28 10:25:00,76.49,76.61,76.16,76.32,431920.0,76.0348,76.154,75.7067,75.8658,431920.0
2020-10-28 10:30:00,76.33,76.5,76.22,76.5,288900.0,75.8757,76.0447,75.7664,76.0447,288900.0
2020-10-28 10:35:00,76.48,76.48,76.2,76.23,362380.0,76.0248,76.0248,75.7465,75.7763,362380.0
2020-10-28 10:40:00,76.26,76.41,76.21,76.33,154600.0,75.8061,75.9552,75.7564,75.8757,154600.0
2020-10-28 10:45:00,76.34,76.41,76.26,76.28,191720.0,75.8856,75.9552,75.8061,75.826,191720.0
2020-10-28 10:50:00,76.3,76.46,76.28,76.46,84240.0,75.8459,76.0049,75.826,76.0049,84240.0
2020-10-28 10:55:00,76.41,76.63,76.25,76.63,101620.0,75.9552,76.1739,75.7962,76.1739,101620.0
2020-10-28 11:00:00,76.6,76.72,76.43,76.53,191860.0,76.1441,76.2634,75.9751,76.0745,191860.0
2020-10-28 11:05:00,76.54,76.86,76.54,76.82,150720.0,76.0845,76.4025,76.0845,76.3628,150720.0
2020-10-28 11:10:00,76.8,76.93,76.74,76.93,198320.0,76.3429,76.4721,76.2833,76.4721,198320.0
2020-10-28 11:15:00,76.93,76.93,76.62,76.63,118900.0,76.4721,76.4721,76.164,76.1739,118900.0
2020-10-28 11:20:00,76.73,76.76,76.47,76.54,139220.0,76.2733,76.3031,76.0149,76.0845,139220.0
2020-10-28 11:25:00,76.54,76.58,76.49,76.51,90320.0,76.0845,76.1242,76.0348,76.0546,90320.0
2020-10-28 11:30:00,76.52,76.52,76.36,76.41,126140.0,76.0646,76.0646,75.9055,75.9552,126140.0
2020-10-28 11:35:00,76.41,76.56,76.36,76.49,73420.0,75.9552,76.1043,75.9055,76.0348,73420.0
2020-10-28 11:40:00,76.38,76.6,76.38,76.56,106120.0,75.9254,76.1441,75.9254,76.1043,106120.0
2020-10-28 11:45:00,76.58,76.61,76.49,76.52,153900.0,76.1242,76.154,76.0348,76.0646,153900.0
2020-10-28 11:50:00,76.48,76.69,76.46,76.65,211300.0,76.0248,76.2336,76.0049,76.1938,211300.0
2020-10-28 11:55:00,76.64,76.76,76.54,76.64,398400.0,76.1839,76.3031,76.0845,76.1839,398400.0
2020-10-28 12:00:00,76.6,76.71,76.55,76.61,162260.0,76.1441,76.2534,76.0944,76.154,162260.0
2020-10-28 12:05:00,76.6,76.7,76.56,76.64,64600.0,76.1441,76.2435,76.1043,76.1839,64600.0
2020-10-28 12:10:00,76.67,76.75,76.61,76.68,42020.0,76.2137,76.2932,76.154,76.2236,42020.0
2020-10-28 12:15:00,76.72,76.73,76.65,76.68,92660.0,76.2634,76.2733,76.1938,76.2236,92660.0
2020-10-28 12:20:00,76.68,76.69,76.55,76.55,83360.0,76.2236,76.2336,76.0944,76.0944,83360.0
2020-10-28 12:25:00,76.6,76.6,76.5,76.53,120880.0,76.1441,76.1441,76.0447,76.0745,120880.0
2020-10-28 12:30:00,76.52,76.64,76.46,76.62,86980.0,76.0646,76.1839,76.0049,76.164,86980.0
2020-10-28 12:35:00,76.64,76.67,76.52,76.63,58780.0,76.1839,76.2137,76.0646,76.1739,58780.0
2020-10-28 12:40:00,76.61,76.61,76.46,76.47,103480.0,76.154,76.154,76.0049,76.0149,103480.0
2020-10-28 12:45:00,76.5,76.56,76.4,76.41,90600.0,76.0447,76.1043,75.9453,75.9552,90600.0
2020-10-28 12:50:00,76.4,76.53,76.34,76.49,104340.0,75.9453,76.0745,75.8856,76.0348,104340.0
2020-10-28 12:55:00,76.46,76.47,76.33,76.37,96060.0,76.0049,76.0149,75.8757,75.9155,96060.0
2020-10-28 13:00:00,76.35,76.4,76.3,76.32,93940.0,75.8956,75.9453,75.8459,75.8658,93940.0
2020-10-28 13:05:00,76.31,76.38,76.27,76.3,146920.0,75.8558,75.9254,75.8161,75.8459,146920.0
2020-10-28 13:10:00,76.26,76.3,76.18,76.27,119300.0,75.8061,75.8459,75.7266,75.8161,119300.0
2020-10-28 13:15:00,76.3,76.3,76.16,76.26,159760.0,75.8459,75.8459,75.7067,75.8061,159760.0
2020-10-28 13:20:00,76.21,76.22,76.12,76.22,149520.0,75.7564,75.7664,75.667,75.7664,149520.0
2020-10-28 13:25:00,76.21,76.32,76.21,76.32,114060.0,75.7564,75.8658,75.7564,75.8658,114060.0
2020-10-28 13:30:00,76.35,76.37,76.26,76.36,130120.0,75.8956,75.9155,75.8061,75.9055,130120.0
2020-10-28 13:35:00,76.36,76.51,76.36,76.45,160820.0,75.9055,76.0546,75.9055,75.995,160820.0
2020-10-28 13:40:00,76.45,76.53,76.33,76.36,138300.0,75.995,76.0745,75.8757,75.9055,138300.0
2020-10-28 13:45:00,76.35,76.43,76.32,76.39,40240.0,75.8956,75.9751,75.8658,75.9353,40240.0
2020-10-28 13:50:00,76.38,76.38,76.3,76.36,74640.0,75.9254,75.9254,75.8459,75.9055,74640.0
2020-10-28 13:55:00,76.35,76.44,76.35,76.44,103640.0,75.8956,75.985,75.8956,75.985,103640.0
2020-10-28 14:00:00,76.41,76.41,76.26,76.36,102660.0,75.9552,75.9552,75.8061,75.9055,102660.0
2020-10-28 14:05:00,76.32,76.45,76.3,76.32,108020.0,75.8658,75.995,75.8459,75.8658,108020.0
2020-10-28 14:10:00,76.31,76.36,76.15,76.2,126740.0,75.8558,75.9055,75.6968,75.7465,126740.0
2020-10-28 14:15:00,76.21,76.22,76.1,76.17,106200.0,75.7564,75.7664,75.6471,75.7167,106200.0
2020-10-28 14:20:00,76.19,76.38,76.19,76.38,120520.0,75.7365,75.9254,75.7365,75.9254,120520.0
2020-10-28 14:25:00,76.36,76.45,76.3,76.44,79420.0,75.9055,75.995,75.8459,75.985,79420.0
2020-10-28 14:30:00,76.45,76.5,76.35,76.4,190580.0,75.995,76.0447,75.8956,75.9453,190580.0
2020-10-28 14:35:00,76.4,76.4,76.27,76.31,188060.0,75.9453,75.9453,75.8161,75.8558,188060.0
2020-10-28 14:40:00,76.32,76.39,76.29,76.36,99720.0,75.8658,75.9353,75.8359,75.9055,99720.0
2020-10-28 14:45:00,76.31,76.37,76.27,76.27,75720.0,75.8558,75.9155,75.8161,75.8161,75720.0
2020-10-28 14:50:00,76.31,76.35,76.13,76.17,194380.0,75.8558,75.8956,75.6769,75.7167,194380.0
2020-10-28 14:55:00,76.16,76.52,76.16,76.45,182220.0,75.7067,76.0646,75.7067,75.995,182220.0
2020-10-28 15:00:00,76.5,76.54,76.43,76.43,123100.0,76.0447,76.0845,75.9751,75.9751,123100.0
2020-10-28 15:05:00,76.41,76.52,76.4,76.5,82660.0,75.9552,76.0646,75.9453,76.0447,82660.0
2020-10-28 15:10:00,76.49,76.57,76.37,76.51,76240.0,76.0348,76.1143,75.9155,76.0546,76240.0
2020-10-28 15:15:00,76.48,76.48,76.37,76.39,99340.0,76.0248,76.0248,75.9155,75.9353,99340.0
2020-10-28 15:20:00,76.38,76.62,76.32,76.6,166900.0,75.9254,76.164,75.8658,76.1441,166900.0
2020-10-28 15:25:00,76.62,76.7,76.58,76.58,114000.0,76.164,76.2435,76.1242,76.1242,114000.0
2020-10-28 15:30:00,76.6,76.82,76.6,76.76,183660.0,76.1441,76.3628,76.1441,76.3031,183660.0
2020-10-28 15:35:00,76.81,76.81,76.28,76.28,284980.0,76.3528,76.3528,75.826,75.826,284980.0
2020-10-28 15:40:00,76.31,76.51,76.31,76.4,489020.0,75.8558,76.0546,75.8558,75.9453,489020.0
2020-10-28 15:45:00,76.39,76.39,76.16,76.18,329100.0,75.9353,75.9353,75.7067,75.7266,329100.0
2020-10-28 15:50:00,76.15,76.39,76.05,76.05,558380.0,75.6968,75.9353,75.5974,75.5974,558380.0
2020-10-28 15:55:00,76.06,76.08,75.73,75.83,1674060.0,75.6073,75.6272,75.2793,75.3787,1674060.0
2020-10-29 09:30:00,76.1,77.05,76.1,76.73,805480.0,75.6471,76.5914,75.6471,76.2733,805480.0
2020-10-29 09:35:00,76.79,77.05,76.52,76.54,304360.0,76.333,76.5914,76.0646,76.0845,304360.0
2020-10-29 09:40:00,76.6,76.6,76.3,76.43,199140.0,76.1441,76.1441,75.8459,75.9751,199140.0
2020-10-29 09:45:00,76.46,77.13,76.39,76.94,414060.0,76.0049,76.6709,75.9353,76.4821,414060.0
2020-10-29 09:50:00,77.0,77.34,76.95,77.34,462660.0,76.5417,76.8797,76.492,76.8797,462660.0
2020-10-29 09:55:00,77.3,77.59,77.29,77.52,341900.0,76.8399,77.1282,76.83,77.0586,341900.0
2020-10-29 10:00:00,77.51,77.77,77.45,77.71,128900.0,77.0487,77.3071,76.989,77.2475,128900.0
2020-10-29 10:05:00,77.68,77.75,77.56,77.6,94660.0,77.2177,77.2873,77.0984,77.1381,94660.0
2020-10-29 10:10:00,77.63,77.66,77.31,77.35,183180.0,77.168,77.1978,76.8499,76.8896,183180.0
2020-10-29 10:15:00,77.34,77.58,77.29,77.58,64900.0,76.8797,77.1183,76.83,77.1183,64900.0
2020-10-29 10:20:00,77.61,77.77,77.55,77.67,55260.0,77.1481,77.3071,77.0884,77.2077,55260.0
2020-10-29 10:25:00,77.71,77.76,77.58,77.76,131680.0,77.2475,77.2972,77.1183,77.2972,131680.0
2020-10-29 10:30:00,77.79,77.86,77.56,77.59,301760.0,77.327,77.3966,77.0984,77.1282,301760.0
2020-10-29 10:35:00,77.56,77.7,77.51,77.64,109900.0,77.0984,77.2375,77.0487,77.1779,109900.0
2020-10-29 10:40:00,77.7,77.76,77.63,77.76,66920.0,77.2375,77.2972,77.168,77.2972,66920.0
2020-10-29 10:45:00,77.78,77.81,77.59,77.59,59000.0,77.3171,77.3469,77.1282,77.1282,59000.0
2020-10-29 10:50:00,77.64,77.64,77.52,77.59,67900.0,77.1779,77.1779,77.0586,77.1282,67900.0
2020-10-29 10:55:00,77.64,77.7,77.55,77.59,68560.0,77.1779,77.2375,77.0884,77.1282,68560.0
2020-10-29 11:00:00,77.61,77.66,77.5,77.59,110000.0,77.1481,77.1978,77.0387,77.1282,110000.0
2020-10-29 11:05:00,77.59,77.6,77.42,77.5,108600.0,77.1282,77.1381,76.9592,77.0387,108600.0
2020-10-29 11:10:00,77.49,77.8,77.46,77.76,117080.0,77.0288,77.337,76.999,77.2972,117080.0
2020-10-29 11:15:00,77.75,77.92,77.75,77.91,98360.0,77.2873,77.4562,77.2873,77.4463,98360.0
2020-10-29 11:20:00,77.94,78.05,77.9,78.0,182720.0,77.4761,77.5855,77.4364,77.5358,182720.0
2020-10-29 11:25:00,77.97,78.07,77.94,78.0,59540.0,77.5059,77.6053,77.4761,77.5358,59540.0
2020-10-29 11:30:00,77.93,77.93,77.68,77.83,124640.0,77.4662,77.4662,77.2177,77.3668,124640.0
2020-10-29 11:35:00,77.82,77.98,77.68,77.89,61020.0,77.3568,77.5159,77.2177,77.4264,61020.0
2020-10-29 11:40:00,77.84,77.88,77.63,77.65,111100.0,77.3767,77.4165,77.168,77.1878,111100.0
2020-10-29 11:45:00,77.63,77.79,77.61,77.78,79020.0,77.168,77.327,77.1481,77.3171,79020.0
2020-10-29 11:50:00,77.77,77.87,77.72,77.81,106120.0,77.3071,77.4065,77.2574,77.3469,106120.0
2020-10-29 11:55:00,77.88,78.03,77.61,77.77,77820.0,77.4165,77.5656,77.1481,77.3071,77820.0
2020-10-29 12:00:00,77.77,77.96,77.76,77.76,100000.0,77.3071,77.496,77.2972,77.2972,100000.0
2020-10-29 12:05:00,77.76,77.82,77.67,77.82,65000.0,77.2972,77.3568,77.2077,77.3568,65000.0
2020-10-29 12:10:00,77.81,77.91,77.8,77.85,66220.0,77.3469,77.4463,77.337,77.3867,66220.0
2020-10-29 12:15:00,77.92,78.13,77.92,78.11,162300.0,77.4562,77.665,77.4562,77.6451,162300.0
2020-10-29 12:20:00,78.08,78.13,78.04,78.06,122600.0,77.6153,77.665,77.5755,77.5954,122600.0
2020-10-29 12:25:00,78.09,78.12,78.01,78.04,120020.0,77.6252,77.655,77.5457,77.5755,120020.0
2020-10-29 12:30:00,78.05,78.07,77.99,78.04,90660.0,77.5855,77.6053,77.5258,77.5755,90660.0
2020-10-29 12:35:00,78.06,78.21,78.05,78.21,95480.0,77.5954,77.7445,77.5855,77.7445,95480.0
2020-10-29 12:40:00,78.23,78.34,78.14,78.16,81600.0,77.7644,77.8737,77.6749,77.6948,81600.0
2020-10-29 12:45:00,78.13,78.32,78.13,78.27,96500.0,77.665,77.8539,77.665,77.8042,96500.0
2020-10-29 12:50:00,78.21,78.28,78.13,78.2,88740.0,77.7445,77.8141,77.665,77.7346,88740.0
2020-10-29 12:55:00,78.11,78.16,78.05,78.05,57200.0,77.6451,77.6948,77.5855,77.5855,57200.0
2020-10-29 13:00:00,78.08,78.33,78.08,78.3,99920.0,77.6153,77.8638,77.6153,77.834,99920.0
2020-10-29 13:05:00,78.32,78.32,78.19,78.21,179780.0,77.8539,77.8539,77.7246,77.7445,179780.0
2020-10-29 13:10:00,78.24,78.3,78.19,78.3,62000.0,77.7743,77.834,77.7246,77.834,62000.0
2020-10-29 13:15:00,78.21,78.23,78.13,78.2,59720.0,77.7445,77.7644,77.665,77.7346,59720.0
2020-10-29 13:20:00,78.23,78.35,78.2,78.35,67340.0,77.7644,77.8837,77.7346,77.8837,67340.0
2020-10-29 13:25:00,78.28,78.53,78.26,78.52,122500.0,77.8141,78.0626,77.7942,78.0527,122500.0
2020-10-29 13:30:00,78.51,78.67,78.51,78.66,88020.0,78.0427,78.2018,78.0427,78.1918,88020.0
2020-10-29 13:35:00,78.66,78.69,78.55,78.63,100520.0,78.1918,78.2217,78.0825,78.162,100520.0
2020-10-29 13:40:00,78.61,78.7,78.61,78.63,57640.0,78.1421,78.2316,78.1421,78.162,57640.0
2020-10-29 13:45:00,78.64,78.65,78.47,78.5,89200.0,78.172,78.1819,78.003,78.0328,89200.0
2020-10-29 13:50:00,78.45,78.63,78.45,78.61,81420.0,77.9831,78.162,77.9831,78.1421,81420.0
2020-10-29 13:55:00,78.66,78.75,78.59,78.7,161140.0,78.1918,78.2813,78.1223,78.2316,161140.0
2020-10-29 14:00:00,78.71,78.87,78.71,78.77,113800.0,78.2415,78.4006,78.2415,78.3012,113800.0
2020-10-29 14:05:00,78.78,78.9,78.72,78.9,195960.0,78.3111,78.4304,78.2515,78.4304,195960.0
2020-10-29 14:10:00,78.92,79.03,78.85,79.01,165360.0,78.4503,78.5596,78.3807,78.5398,165360.0
2020-10-29 14:15:00,79.06,79.33,79.04,79.33,229480.0,78.5895,78.8578,78.5696,78.8578,229480.0
2020-10-29 14:20:00,79.27,79.55,79.24,79.54,292920.0,78.7982,79.0765,78.7684,79.0666,292920.0
2020-10-29 14:25:00,79.57,79.65,79.47,79.65,280640.0,79.0964,79.1759,78.997,79.1759,280640.0
2020-10-29 14:30:00,79.64,79.69,79.44,79.65,198000.0,79.166,79.2157,78.9672,79.1759,198000.0
2020-10-29 14:35:00,79.65,79.67,79.39,79.45,189860.0,79.1759,79.1958,78.9175,78.9771,189860.0
2020-10-29 14:40:00,79.44,79.44,79.23,79.23,140380.0,78.9672,78.9672,78.7584,78.7584,140380.0
2020-10-29 14:45:00,79.21,79.4,79.17,79.39,121960.0,78.7386,78.9274,78.6988,78.9175,121960.0
2020-10-29 14:50:00,79.41,79.44,79.31,79.41,130200.0,78.9374,78.9672,78.838,78.9374,130200.0
2020-10-29 14:55:00,79.42,79.48,79.35,79.36,159720.0,78.9473,79.007,78.8777,78.8877,159720.0
2020-10-29 15:00:00,79.42,79.42,79.25,79.33,265000.0,78.9473,78.9473,78.7783,78.8578,265000.0
2020-10-29 15:05:00,79.34,79.36,79.09,79.12,197580.0,78.8678,78.8877,78.6193,78.6491,197580.0
2020-10-29 15:10:00,79.11,79.14,78.96,78.96,114280.0,78.6392,78.669,78.4901,78.4901,114280.0
2020-10-29 15:15:00,78.95,78.96,78.75,78.85,193780.0,78.4801,78.4901,78.2813,78.3807,193780.0
2020-10-29 15:20:00,78.83,79.01,78.81,78.9,224180.0,78.3608,78.5398,78.3409,78.4304,224180.0
2020-10-29 15:25:00,78.85,79.08,78.85,78.97,248360.0,78.3807,78.6093,78.3807,78.5,248360.0
2020-10-29 15:30:00,78.99,79.14,78.94,79.0,229320.0,78.5199,78.669,78.4702,78.5298,229320.0
2020-10-29 15:35:00,78.97,78.98,78.9,78.95,220940.0,78.5,78.5099,78.4304,78.4801,220940.0
2020-10-29 15:40:00,78.92,79.14,78.85,78.86,251860.0,78.4503,78.669,78.3807,78.3906,251860.0
2020-10-29 15:45:00,78.85,79.33,78.85,79.24,378600.0,78.3807,78.8578,78.3807,78.7684,378600.0
2020-10-29 15:50:00,79.23,79.23,78.75,78.8,602420.0,78.7584,78.7584,78.2813,78.331,602420.0
2020-10-29 15:55:00,78.73,78.77,78.09,78.09,981020.0,78.2614,78.3012,77.6252,77.6252,981020.0
2020-10-30 09:30:00,83.83,84.35,83.27,83.56,4358920.0,83.3311,83.848,82.7744,83.0627,4358920.0
2020-10-30 09:35:00,83.54,84.09,83.5,83.56,1438660.0,83.0428,83.5895,83.003,83.0627,1438660.0
2020-10-30 09:40:00,83.54,83.76,82.9,82.92,2366460.0,83.0428,83.2615,82.4066,82.4265,2366460.0
2020-10-30 09:45:00,82.96,83.46,82.71,82.75,1419600.0,82.4662,82.9633,82.2177,82.2575,1419600.0
2020-10-30 09:50:00,82.74,82.87,82.57,82.6,1238820.0,82.2476,82.3768,82.0786,82.1084,1238820.0
2020-10-30 09:55:00,82.58,82.94,82.4,82.77,725140.0,82.0885,82.4464,81.9096,82.2774,725140.0
2020-10-30 10:00:00,82.75,82.87,82.33,82.53,562280.0,82.2575,82.3768,81.84,82.0388,562280.0
2020-10-30 10:05:00,82.56,82.77,82.18,82.18,643740.0,82.0686,82.2774,81.6909,81.6909,643740.0
2020-10-30 10:10:00,82.21,82.5,82.19,82.2,641520.0,81.7207,82.009,81.7008,81.7108,641520.0
2020-10-30 10:15:00,82.18,82.27,81.88,82.27,764920.0,81.6909,81.7803,81.3927,81.7803,764920.0
2020-10-30 10:20:00,82.2,82.28,81.73,81.73,262380.0,81.7108,81.7903,81.2436,81.2436,262380.0
2020-10-30 10:25:00,81.73,81.78,81.36,81.53,830840.0,81.2436,81.2933,80.8758,81.0448,830840.0
2020-10-30 10:30:00,81.55,82.02,81.55,81.96,447680.0,81.0646,81.5318,81.0646,81.4722,447680.0
2020-10-30 10:35:00,81.97,82.04,81.52,81.9,415840.0,81.4821,81.5517,81.0348,81.4126,415840.0
2020-10-30 10:40:00,81.88,81.88,81.47,81.56,423620.0,81.3927,81.3927,80.9851,81.0746,423620.0
2020-10-30 10:45:00,81.5,81.73,81.42,81.57,325680.0,81.0149,81.2436,80.9354,81.0845,325680.0
2020-10-30 10:50:00,81.57,81.64,81.22,81.3,839760.0,81.0845,81.1541,80.7366,80.8161,839760.0
2020-10-30 10:55:00,81.31,81.5,81.03,81.05,538760.0,80.8261,81.0149,80.5477,80.5676,538760.0
2020-10-30 11:00:00,81.06,81.45,81.05,81.4,698460.0,80.5776,80.9652,80.5676,80.9155,698460.0
2020-10-30 11:05:00,81.31,81.6,81.29,81.31,536100.0,80.8261,81.1143,80.8062,80.8261,536100.0
2020-10-30 11:10:00,81.33,81.83,81.33,81.82,589180.0,80.8459,81.343,80.8459,81.333,589180.0
2020-10-30 11:15:00,81.82,81.82,81.14,81.29,485900.0,81.333,81.333,80.6571,80.8062,485900.0
2020-10-30 11:20:00,81.18,81.25,81.01,81.02,607240.0,80.6968,80.7664,80.5278,80.5378,607240.0
2020-10-30 11:25:00,81.04,81.05,80.73,80.9,625120.0,80.5577,80.5676,80.2495,80.4185,625120.0
2020-10-30 11:30:00,80.92,81.25,80.8,81.23,573100.0,80.4384,80.7664,80.3191,80.7465,573100.0
2020-10-30 11:35:00,81.27,81.45,81.03,81.24,381660.0,80.7863,80.9652,80.5477,80.7565,381660.0
2020-10-30 11:40:00,81.24,81.24,80.86,81.05,262840.0,80.7565,80.7565,80.3787,80.5676,262840.0
2020-10-30 11:45:00,81.03,81.05,80.67,81.05,588460.0,80.5477,80.5676,80.1899,80.5676,588460.0
2020-10-30 11:50:00,81.03,81.14,80.92,81.11,355820.0,80.5477,80.6571,80.4384,80.6273,355820.0
2020-10-30 11:55:00,81.06,81.16,80.89,81.01,322820.0,80.5776,80.677,80.4086,80.5278,322820.0
2020-10-30 12:00:00,80.98,81.36,80.93,81.28,481680.0,80.498,80.8758,80.4483,80.7962,481680.0
2020-10-30 12:05:00,81.32,81.44,81.28,81.3,406540.0,80.836,80.9553,80.7962,80.8161,406540.0
2020-10-30 12:10:00,81.32,81.57,81.23,81.5,561980.0,80.836,81.0845,80.7465,81.0149,561980.0
2020-10-30 12:15:00,81.47,81.72,81.39,81.62,653380.0,80.9851,81.2336,80.9056,81.1342,653380.0
2020-10-30 12:20:00,81.62,81.71,81.47,81.7,611400.0,81.1342,81.2237,80.9851,81.2137,611400.0
2020-10-30 12:25:00,81.7,81.97,81.7,81.91,434240.0,81.2137,81.4821,81.2137,81.4225,434240.0
2020-10-30 12:30:00,81.9,81.9,81.7,81.79,420620.0,81.4126,81.4126,81.2137,81.3032,420620.0
2020-10-30 12:35:00,81.71,81.71,81.42,81.51,657820.0,81.2237,81.2237,80.9354,81.0249,657820.0
2020-10-30 12:40:00,81.51,81.67,81.51,81.61,382920.0,81.0249,81.1839,81.0249,81.1243,382920.0
2020-10-30 12:45:00,81.56,81.72,81.43,81.71,340580.0,81.0746,81.2336,80.9453,81.2237,340580.0
2020-10-30 12:50:00,81.63,81.66,81.55,81.55,134280.0,81.1442,81.174,81.0646,81.0646,134280.0
2020-10-30 12:55:00,81.54,81.65,81.35,81.4,264600.0,81.0547,81.164,80.8658,80.9155,264600.0
2020-10-30 13:00:00,81.4,81.73,81.4,81.63,237820.0,80.9155,81.2436,80.9155,81.1442,237820.0
2020-10-30 13:05:00,81.59,81.66,81.45,81.66,338460.0,81.1044,81.174,80.9652,81.174,338460.0
2020-10-30 13:10:00,81.57,81.57,81.29,81.32,317800.0,81.0845,81.0845,80.8062,80.836,317800.0
2020-10-30 13:15:00,81.3,81.49,81.26,81.38,183940.0,80.8161,81.005,80.7764,80.8956,183940.0
2020-10-30 13:20:00,81.39,81.52,81.3,81.41,158780.0,80.9056,81.0348,80.8161,80.9255,158780.0
2020-10-30 13:25:00,81.41,81.52,81.29,81.49,267280.0,80.9255,81.0348,80.8062,81.005,267280.0
2020-10-30 13:30:00,81.43,81.46,81.1,81.14,234660.0,80.9453,80.9752,80.6173,80.6571,234660.0
2020-10-30 13:35:00,81.18,81.22,80.96,81.05,212620.0,80.6968,80.7366,80.4781,80.5676,212620.0
2020-10-30 13:40:00,81.1,81.28,81.1,81.23,183700.0,80.6173,80.7962,80.6173,80.7465,183700.0
2020-10-30 13:45:00,81.19,81.42,81.18,81.4,301140.0,80.7068,80.9354,80.6968,80.9155,301140.0
2020-10-30 13:50:00,81.4,81.53,81.38,81.41,231300.0,80.9155,81.0448,80.8956,80.9255,231300.0
2020-10-30 13:55:00,81.45,81.55,81.28,81.29,227820.0,80.9652,81.0646,80.7962,80.8062,227820.0
2020-10-30 14:00:00,81.25,81.31,81.12,81.3,176480.0,80.7664,80.8261,80.6372,80.8161,176480.0
2020-10-30 14:05:00,81.29,81.59,81.29,81.53,503400.0,80.8062,81.1044,80.8062,81.0448,503400.0
2020-10-30 14:10:00,81.52,81.61,81.41,81.46,264260.0,81.0348,81.1243,80.9255,80.9752,264260.0
2020-10-30 14:15:00,81.45,81.49,81.21,81.24,303600.0,80.9652,81.005,80.7267,80.7565,303600.0
2020-10-30 14:20:00,81.26,81.29,81.0,81.02,179520.0,80.7764,80.8062,80.5179,80.5378,179520.0
2020-10-30 14:25:00,81.03,81.03,80.81,80.97,270380.0,80.5477,80.5477,80.329,80.4881,270380.0
2020-10-30 14:30:00,80.95,81.01,80.75,80.78,160440.0,80.4682,80.5278,80.2694,80.2992,160440.0
2020-10-30 14:35:00,80.78,80.92,80.67,80.84,168740.0,80.2992,80.4384,80.1899,80.3589,168740.0
2020-10-30 14:40:00,80.82,80.82,80.53,80.53,258540.0,80.339,80.339,80.0507,80.0507,258540.0
2020-10-30 14:45:00,80.58,80.96,80.51,80.94,170600.0,80.1004,80.4781,80.0308,80.4583,170600.0
2020-10-30 14:50:00,80.97,80.99,80.75,80.77,159500.0,80.4881,80.508,80.2694,80.2893,159500.0
2020-10-30 14:55:00,80.79,81.1,80.79,80.83,150060.0,80.3092,80.6173,80.3092,80.3489,150060.0
2020-10-30 15:00:00,80.81,80.87,80.66,80.77,260460.0,80.329,80.3887,80.1799,80.2893,260460.0
2020-10-30 15:05:00,80.71,80.76,80.55,80.64,102280.0,80.2296,80.2793,80.0706,80.1601,102280.0
2020-10-30 15:10:00,80.61,80.98,80.59,80.98,168620.0,80.1302,80.498,80.1103,80.498,168620.0
2020-10-30 15:15:00,80.95,81.0,80.79,80.81,220360.0,80.4682,80.5179,80.3092,80.329,220360.0
2020-10-30 15:20:00,80.83,80.95,80.78,80.88,249560.0,80.3489,80.4682,80.2992,80.3986,249560.0
2020-10-30 15:25:00,80.86,80.91,80.73,80.73,106420.0,80.3787,80.4284,80.2495,80.2495,106420.0
2020-10-30 15:30:00,80.72,80.79,80.47,80.47,591540.0,80.2396,80.3092,79.9911,79.9911,591540.0
2020-10-30 15:35:00,80.47,80.47,80.22,80.45,573840.0,79.9911,79.9911,79.7426,79.9712,573840.0
2020-10-30 15:40:00,80.5,80.7,80.41,80.65,472640.0,80.0209,80.2197,79.9314,80.17,472640.0
2020-10-30 15:45:00,80.66,80.75,80.42,80.57,890560.0,80.1799,80.2694,79.9414,80.0905,890560.0
2020-10-30 15:50:00,80.59,80.64,80.38,80.44,660060.0,80.1103,80.1601,79.9016,79.9612,660060.0
2020-10-30 15:55:00,80.46,81.15,80.43,81.05,1762580.0,79.9811,80.667,79.9513,80.5676,1762580.0
2020-11-02 09:30:00,81.41,81.73,81.36,81.53,1701760.0,80.9255,81.2436,80.8758,81.0448,1701760.0
2020-11-02 09:35:00,81.52,82.35,81.51,82.33,461220.0,81.0348,81.8599,81.0249,81.84,461220.0
2020-11-02 09:40:00,82.28,82.47,82.06,82.07,375460.0,81.7903,81.9792,81.5716,81.5815,375460.0
2020-11-02 09:45:00,82.1,82.12,81.93,82.04,271760.0,81.6114,81.6312,81.4424,81.5517,271760.0
2020-11-02 09:50:00,82.02,82.96,82.01,82.81,509640.0,81.5318,82.4662,81.5219,82.3171,509640.0
2020-11-02 09:55:00,82.84,83.04,82.45,82.46,332120.0,82.347,82.5458,81.9593,81.9692,332120.0
2020-11-02 10:00:00,82.49,82.7,82.17,82.34,323000.0,81.999,82.2078,81.6809,81.8499,323000.0
2020-11-02 10:05:00,82.28,82.39,82.1,82.3,399580.0,81.7903,81.8996,81.6114,81.8102,399580.0
2020-11-02 10:10:00,82.28,82.61,82.28,82.54,318320.0,81.7903,82.1183,81.7903,82.0487,318320.0
2020-11-02 10:15:00,82.59,82.72,82.49,82.68,313480.0,82.0984,82.2277,81.999,82.1879,313480.0
2020-11-02 10:20:00,82.69,82.8,82.5,82.63,273360.0,82.1979,82.3072,82.009,82.1382,273360.0
2020-11-02 10:25:00,82.58,82.74,82.58,82.66,237480.0,82.0885,82.2476,82.0885,82.168,237480.0
2020-11-02 10:30:00,82.64,82.67,82.57,82.63,206100.0,82.1481,82.178,82.0786,82.1382,206100.0
2020-11-02 10:35:00,82.6,82.6,82.46,82.49,264580.0,82.1084,82.1084,81.9692,81.999,264580.0
2020-11-02 10:40:00,82.48,82.5,82.27,82.34,226160.0,81.9891,82.009,81.7803,81.8499,226160.0
2020-11-02 10:45:00,82.34,82.55,82.33,82.55,181600.0,81.8499,82.0587,81.84,82.0587,181600.0
2020-11-02 10:50:00,82.55,82.62,82.39,82.53,209940.0,82.0587,82.1283,81.8996,82.0388,209940.0
2020-11-02 10:55:00,82.49,82.68,82.43,82.61,275400.0,81.999,82.1879,81.9394,82.1183,275400.0
2020-11-02 11:00:00,82.61,82.83,82.59,82.8,256800.0,82.1183,82.337,82.0984,82.3072,256800.0
2020-11-02 11:05:00,82.8,82.83,82.66,82.74,209460.0,82.3072,82.337,82.168,82.2476,209460.0
2020-11-02 11:10:00,82.78,82.85,82.56,82.71,409980.0,82.2873,82.3569,82.0686,82.2177,409980.0
2020-11-02 11:15:00,82.72,82.72,82.44,82.45,153520.0,82.2277,82.2277,81.9493,81.9593,153520.0
2020-11-02 11:20:00,82.45,82.6,82.38,82.6,330220.0,81.9593,82.1084,81.8897,82.1084,330220.0
2020-11-02 11:25:00,82.56,82.73,82.53,82.63,209420.0,82.0686,82.2376,82.0388,82.1382,209420.0
2020-11-02 11:30:00,82.62,82.78,82.55,82.78,343080.0,82.1283,82.2873,82.0587,82.2873,343080.0
2020-11-02 11:35:00,82.74,82.77,82.54,82.68,249040.0,82.2476,82.2774,82.0487,82.1879,249040.0
2020-11-02 11:40:00,82.67,82.86,82.65,82.84,195440.0,82.178,82.3668,82.1581,82.347,195440.0
2020-11-02 11:45:00,82.82,83.03,82.82,83.03,359240.0,82.3271,82.5358,82.3271,82.5358,359240.0
2020-11-02 11:50:00,83.01,83.03,82.88,82.89,176060.0,82.5159,82.5358,82.3867,82.3967,176060.0
2020-11-02 11:55:00,82.89,82.89,82.75,82.75,85320.0,82.3967,82.3967,82.2575,82.2575,85320.0
2020-11-02 12:00:00,82.79,82.79,82.57,82.62,154020.0,82.2973,82.2973,82.0786,82.1283,154020.0
2020-11-02 12:05:00,82.63,82.76,82.61,82.7,241380.0,82.1382,82.2674,82.1183,82.2078,241380.0
2020-11-02 12:10:00,82.73,82.73,82.47,82.49,263440.0,82.2376,82.2376,81.9792,81.999,263440.0
2020-11-02 12:15:00,82.56,82.6,82.35,82.47,146040.0,82.0686,82.1084,81.8599,81.9792,146040.0
2020-11-02 12:20:00,82.45,82.58,82.36,82.53,155880.0,81.9593,82.0885,81.8698,82.0388,155880.0
2020-11-02 12:25:00,82.61,82.75,82.59,82.73,123360.0,82.1183,82.2575,82.0984,82.2376,123360.0
2020-11-02 12:30:00,82.71,82.71,82.47,82.5,173340.0,82.2177,82.2177,81.9792,82.009,173340.0
2020-11-02 12:35:00,82.54,82.55,82.38,82.42,113860.0,82.0487,82.0587,81.8897,81.9295,113860.0
2020-11-02 12:40:00,82.42,82.42,82.21,82.21,173400.0,81.9295,81.9295,81.7207,81.7207,173400.0
2020-11-02 12:45:00,82.2,82.25,81.9,81.96,270700.0,81.7108,81.7605,81.4126,81.4722,270700.0
2020-11-02 12:50:00,82.0,82.18,81.97,82.09,92260.0,81.512,81.6909,81.4821,81.6014,92260.0
2020-11-02 12:55:00,82.1,82.18,81.99,82.17,110840.0,81.6114,81.6909,81.502,81.6809,110840.0
2020-11-02 13:00:00,82.18,82.2,82.04,82.12,115540.0,81.6909,81.7108,81.5517,81.6312,115540.0
2020-11-02 13:05:00,82.1,82.1,81.89,81.99,163000.0,81.6114,81.6114,81.4026,81.502,163000.0
2020-11-02 13:10:00,82.02,82.06,81.86,81.91,188720.0,81.5318,81.5716,81.3728,81.4225,188720.0
2020-11-02 13:15:00,81.9,81.94,81.76,81.77,175860.0,81.4126,81.4523,81.2734,81.2833,175860.0
2020-11-02 13:20:00,81.77,81.79,81.51,81.65,344740.0,81.2833,81.3032,81.0249,81.164,344740.0
2020-11-02 13:25:00,81.59,81.71,81.51,81.65,166940.0,81.1044,81.2237,81.0249,81.164,166940.0
2020-11-02 13:30:00,81.63,81.72,81.63,81.68,136760.0,81.1442,81.2336,81.1442,81.1939,136760.0
2020-11-02 13:35:00,81.68,81.72,81.6,81.67,189780.0,81.1939,81.2336,81.1143,81.1839,189780.0
2020-11-02 13:40:00,81.69,81.76,81.63,81.69,106980.0,81.2038,81.2734,81.1442,81.2038,106980.0
2020-11-02 13:45:00,81.66,81.66,81.57,81.61,88560.0,81.174,81.174,81.0845,81.1243,88560.0
2020-11-02 13:50:00,81.57,81.57,81.19,81.27,193420.0,81.0845,81.0845,80.7068,80.7863,193420.0
2020-11-02 13:55:00,81.24,81.28,81.18,81.19,256360.0,80.7565,80.7962,80.6968,80.7068,256360.0
2020-11-02 14:00:00,81.18,81.25,81.0,81.08,271240.0,80.6968,80.7664,80.5179,80.5974,271240.0
2020-11-02 14:05:00,81.04,81.14,80.89,81.13,277120.0,80.5577,80.6571,80.4086,80.6471,277120.0
2020-11-02 14:10:00,81.11,81.17,80.95,81.04,232620.0,80.6273,80.6869,80.4682,80.5577,232620.0
2020-11-02 14:15:00,81.0,81.02,80.85,80.94,190300.0,80.5179,80.5378,80.3688,80.4583,190300.0
2020-11-02 14:20:00,80.92,81.19,80.87,81.16,281720.0,80.4384,80.7068,80.3887,80.677,281720.0
2020-11-02 14:25:00,81.13,81.13,80.98,81.05,271920.0,80.6471,80.6471,80.498,80.5676,271920.0
2020-11-02 14:30:00,81.12,81.15,80.86,80.88,107480.0,80.6372,80.667,80.3787,80.3986,107480.0
2020-11-02 14:35:00,80.88,80.96,80.85,80.94,165160.0,80.3986,80.4781,80.3688,80.4583,165160.0
2020-11-02 14:40:00,80.95,81.2,80.95,81.2,188900.0,80.4682,80.7167,80.4682,80.7167,188900.0
2020-11-02 14:45:00,81.19,81.38,81.13,81.25,290760.0,80.7068,80.8956,80.6471,80.7664,290760.0
2020-11-02 14:50:00,81.26,81.34,81.0,81.0,167640.0,80.7764,80.8559,80.5179,80.5179,167640.0
2020-11-02 14:55:00,81.01,81.13,80.96,81.02,201520.0,80.5278,80.6471,80.4781,80.5378,201520.0
2020-11-02 15:00:00,81.03,81.17,80.93,81.1,306040.0,80.5477,80.6869,80.4483,80.6173,306040.0
2020-11-02 15:05:00,81.04,81.1,80.95,80.99,221520.0,80.5577,80.6173,80.4682,80.508,221520.0
2020-11-02 15:10:00,81.05,81.2,81.02,81.2,146380.0,80.5676,80.7167,80.5378,80.7167,146380.0
2020-11-02 15:15:00,81.19,81.36,81.19,81.32,336920.0,80.7068,80.8758,80.7068,80.836,336920.0
2020-11-02 15:20:00,81.33,81.34,81.13,81.17,414280.0,80.8459,80.8559,80.6471,80.6869,414280.0
2020-11-02 15:25:00,81.16,81.19,80.97,81.07,235140.0,80.677,80.7068,80.4881,80.5875,235140.0
2020-11-02 15:30:00,81.04,81.19,81.03,81.05,344340.0,80.5577,80.7068,80.5477,80.5676,344340.0
2020-11-02 15:35:00,81.05,81.1,81.0,81.06,317400.0,80.5676,80.6173,80.5179,80.5776,317400.0
2020-11-02 15:40:00,81.1,81.15,80.92,81.0,406180.0,80.6173,80.667,80.4384,80.5179,406180.0
2020-11-02 15:45:00,81.01,81.15,80.95,81.05,396880.0,80.5278,80.667,80.4682,80.5676,396880.0
2020-11-02 15:50:00,81.03,81.15,80.8,81.13,934540.0,80.5477,80.667,80.3191,80.6471,934540.0
2020-11-02 15:55:00,81.15,81.36,81.0,81.27,995500.0,80.667,80.8758,80.5179,80.7863,995500.0
2020-11-03 09:30:00,81.59,81.75,81.06,81.06,780660.0,81.1044,81.2634,80.5776,80.5776,780660.0
2020-11-03 09:35:00,81.0,81.06,80.83,80.97,305700.0,80.5179,80.5776,80.3489,80.4881,305700.0
2020-11-03 09:40:00,80.97,81.26,80.97,81.05,264220.0,80.4881,80.7764,80.4881,80.5676,264220.0
2020-11-03 09:45:00,81.0,81.25,80.95,81.18,169680.0,80.5179,80.7664,80.4682,80.6968,169680.0
2020-11-03 09:50:00,81.23,81.65,81.23,81.61,267620.0,80.7465,81.164,80.7465,81.1243,267620.0
2020-11-03 09:55:00,81.66,81.74,81.38,81.46,156120.0,81.174,81.2535,80.8956,80.9752,156120.0
2020-11-03 10:00:00,81.47,81.83,81.36,81.81,167960.0,80.9851,81.343,80.8758,81.3231,167960.0
2020-11-03 10:05:00,81.8,82.09,81.8,82.01,273700.0,81.3131,81.6014,81.3131,81.5219,273700.0
2020-11-03 10:10:00,82.04,82.04,81.83,81.93,183840.0,81.5517,81.5517,81.343,81.4424,183840.0
2020-11-03 10:15:00,81.96,82.4,81.91,82.34,260220.0,81.4722,81.9096,81.4225,81.8499,260220.0
2020-11-03 10:20:00,82.4,82.78,82.4,82.77,317940.0,81.9096,82.2873,81.9096,82.2774,317940.0
2020-11-03 10:25:00,82.75,82.81,82.45,82.46,234180.0,82.2575,82.3171,81.9593,81.9692,234180.0
2020-11-03 10:30:00,82.39,82.45,82.25,82.43,146700.0,81.8996,81.9593,81.7605,81.9394,146700.0
2020-11-03 10:35:00,82.42,82.44,82.19,82.25,106700.0,81.9295,81.9493,81.7008,81.7605,106700.0
2020-11-03 10:40:00,82.26,82.63,82.19,82.59,73960.0,81.7704,82.1382,81.7008,82.0984,73960.0
2020-11-03 10:45:00,82.53,82.67,82.53,82.66,68820.0,82.0388,82.178,82.0388,82.168,68820.0
2020-11-03 10:50:00,82.64,82.65,82.51,82.54,72740.0,82.1481,82.1581,82.0189,82.0487,72740.0
2020-11-03 10:55:00,82.57,82.81,82.54,82.81,142540.0,82.0786,82.3171,82.0487,82.3171,142540.0
2020-11-03 11:00:00,82.87,83.02,82.74,82.96,222820.0,82.3768,82.5259,82.2476,82.4662,222820.0
2020-11-03 11:05:00,82.9,82.97,82.84,82.97,76720.0,82.4066,82.4762,82.347,82.4762,76720.0
2020-11-03 11:10:00,82.93,82.96,82.52,82.64,119860.0,82.4364,82.4662,82.0289,82.1481,119860.0
2020-11-03 11:15:00,82.69,82.77,82.53,82.77,125500.0,82.1979,82.2774,82.0388,82.2774,125500.0
2020-11-03 11:20:00,82.8,82.92,82.8,82.84,98960.0,82.3072,82.4265,82.3072,82.347,98960.0
2020-11-03 11:25:00,82.88,82.92,82.73,82.73,96820.0,82.3867,82.4265,82.2376,82.2376,96820.0
2020-11-03 11:30:00,82.78,82.89,82.78,82.81,63000.0,82.2873,82.3967,82.2873,82.3171,63000.0
2020-11-03 11:35:00,82.81,82.87,82.81,82.84,84100.0,82.3171,82.3768,82.3171,82.347,84100.0
2020-11-03 11:40:00,82.84,82.84,82.69,82.73,76900.0,82.347,82.347,82.1979,82.2376,76900.0
2020-11-03 11:45:00,82.72,82.74,82.62,82.65,55700.0,82.2277,82.2476,82.1283,82.1581,55700.0
2020-11-03 11:50:00,82.65,82.78,82.6,82.6,151180.0,82.1581,82.2873,82.1084,82.1084,151180.0
2020-11-03 11:55:00,82.66,82.66,82.3,82.33,125520.0,82.168,82.168,81.8102,81.84,125520.0
2020-11-03 12:00:00,82.36,82.45,82.31,82.41,66720.0,81.8698,81.9593,81.8201,81.9195,66720.0
2020-11-03 12:05:00,82.38,82.45,82.35,82.43,45120.0,81.8897,81.9593,81.8599,81.9394,45120.0
2020-11-03 12:10:00,82.41,82.5,82.33,82.49,99660.0,81.9195,82.009,81.84,81.999,99660.0
2020-11-03 12:15:00,82.5,82.56,82.48,82.53,63400.0,82.009,82.0686,81.9891,82.0388,63400.0
2020-11-03 12:20:00,82.55,82.67,82.53,82.65,102520.0,82.0587,82.178,82.0388,82.1581,102520.0
2020-11-03 12:25:00,82.66,82.85,82.62,82.85,121500.0,82.168,82.3569,82.1283,82.3569,121500.0
2020-11-03 12:30:00,82.82,82.89,82.8,82.89,178940.0,82.3271,82.3967,82.3072,82.3967,178940.0
2020-11-03 12:35:00,82.89,82.91,82.79,82.79,82000.0,82.3967,82.4165,82.2973,82.2973,82000.0
2020-11-03 12:40:00,82.82,82.88,82.76,82.88,46800.0,82.3271,82.3867,82.2674,82.3867,46800.0
2020-11-03 12:45:00,82.85,82.9,82.73,82.88,41860.0,82.3569,82.4066,82.2376,82.3867,41860.0
2020-11-03 12:50:00,82.88,82.88,82.66,82.7,46380.0,82.3867,82.3867,82.168,82.2078,46380.0
2020-11-03 12:55:00,82.7,82.74,82.67,82.71,54000.0,82.2078,82.2476,82.178,82.2177,54000.0
2020-11-03 13:00:00,82.74,82.87,82.74,82.79,92300.0,82.2476,82.3768,82.2476,82.2973,92300.0
2020-11-03 13:05:00,82.78,82.84,82.76,82.8,53380.0,82.2873,82.347,82.2674,82.3072,53380.0
2020-11-03 13:10:00,82.8,82.85,82.71,82.71,61580.0,82.3072,82.3569,82.2177,82.2177,61580.0
2020-11-03 13:15:00,82.69,82.77,82.69,82.7,66000.0,82.1979,82.2774,82.1979,82.2078,66000.0
2020-11-03 13:20:00,82.75,82.77,82.62,82.62,89400.0,82.2575,82.2774,82.1283,82.1283,89400.0
2020-11-03 13:25:00,82.64,82.64,82.4,82.47,163880.0,82.1481,82.1481,81.9096,81.9792,163880.0
2020-11-03 13:30:00,82.51,82.67,82.51,82.62,45460.0,82.0189,82.178,82.0189,82.1283,45460.0
2020-11-03 13:35:00,82.66,82.68,82.45,82.59,76360.0,82.168,82.1879,81.9593,82.0984,76360.0
2020-11-03 13:40:00,82.53,82.74,82.43,82.66,86980.0,82.0388,82.2476,81.9394,82.168,86980.0
2020-11-03 13:45:00,82.66,82.67,82.4,82.42,53940.0,82.168,82.178,81.9096,81.9295,53940.0
2020-11-03 13:50:00,82.39,82.44,82.3,82.31,80720.0,81.8996,81.9493,81.8102,81.8201,80720.0
2020-11-03 13:55:00,82.3,82.3,82.11,82.23,129360.0,81.8102,81.8102,81.6213,81.7406,129360.0
2020-11-03 14:00:00,82.24,82.45,82.23,82.44,128180.0,81.7505,81.9593,81.7406,81.9493,128180.0
2020-11-03 14:05:00,82.46,82.49,82.41,82.44,172320.0,81.9692,81.999,81.9195,81.9493,172320.0
2020-11-03 14:10:00,82.43,82.8,82.4,82.77,111840.0,81.9394,82.3072,81.9096,82.2774,111840.0
2020-11-03 14:15:00,82.76,82.81,82.68,82.77,117420.0,82.2674,82.3171,82.1879,82.2774,117420.0
2020-11-03 14:20:00,82.79,82.92,82.78,82.92,107180.0,82.2973,82.4265,82.2873,82.4265,107180.0
2020-11-03 14:25:00,82.9,82.94,82.74,82.78,76000.0,82.4066,82.4464,82.2476,82.2873,76000.0
2020-11-03 14:30:00,82.79,82.95,82.74,82.9,121120.0,82.2973,82.4563,82.2476,82.4066,121120.0
2020-11-03 14:35:00,82.9,82.93,82.8,82.81,104120.0,82.4066,82.4364,82.3072,82.3171,104120.0
2020-11-03 14:40:00,82.82,82.93,82.8,82.93,126580.0,82.3271,82.4364,82.3072,82.4364,126580.0
2020-11-03 14:45:00,82.93,82.97,82.89,82.94,167560.0,82.4364,82.4762,82.3967,82.4464,167560.0
2020-11-03 14:50:00,82.9,82.91,82.82,82.87,80020.0,82.4066,82.4165,82.3271,82.3768,80020.0
2020-11-03 14:55:00,82.86,82.92,82.83,82.88,165800.0,82.3668,82.4265,82.337,82.3867,165800.0
2020-11-03 15:00:00,82.83,82.83,82.66,82.68,150220.0,82.337,82.337,82.168,82.1879,150220.0
2020-11-03 15:05:00,82.65,82.74,82.57,82.65,185520.0,82.1581,82.2476,82.0786,82.1581,185520.0
2020-11-03 15:10:00,82.65,82.83,82.65,82.76,141340.0,82.1581,82.337,82.1581,82.2674,141340.0
2020-11-03 15:15:00,82.75,82.82,82.68,82.73,88420.0,82.2575,82.3271,82.1879,82.2376,88420.0
2020-11-03 15:20:00,82.78,82.93,82.72,82.84,170420.0,82.2873,82.4364,82.2277,82.347,170420.0
2020-11-03 15:25:00,82.87,83.0,82.86,82.9,302900.0,82.3768,82.506,82.3668,82.4066,302900.0
2020-11-03 15:30:00,82.97,83.02,82.9,83.0,219280.0,82.4762,82.5259,82.4066,82.506,219280.0
2020-11-03 15:35:00,83.0,83.02,82.91,83.0,243820.0,82.506,82.5259,82.4165,82.506,243820.0
2020-11-03 15:40:00,83.0,83.08,82.9,83.04,506440.0,82.506,82.5855,82.4066,82.5458,506440.0
2020-11-03 15:45:00,83.04,83.08,82.98,83.01,296020.0,82.5458,82.5855,82.4861,82.5159,296020.0
2020-11-03 15:50:00,82.98,83.09,82.8,83.01,443520.0,82.4861,82.5955,82.3072,82.5159,443520.0
2020-11-03 15:55:00,83.0,83.02,82.36,82.46,1048440.0,82.506,82.5259,81.8698,81.9692,1048440.0
2020-11-04 09:30:00,85.51,85.89,85.3,85.87,2146940.0,85.0011,85.3788,84.7923,85.3589,2146940.0
2020-11-04 09:35:00,85.9,85.95,85.38,85.67,1065380.0,85.3887,85.4384,84.8718,85.1601,1065380.0
2020-11-04 09:40:00,85.74,85.95,85.41,85.78,1196880.0,85.2297,85.4384,84.9017,85.2695,1196880.0
2020-11-04 09:45:00,85.81,85.91,85.44,85.66,722700.0,85.2993,85.3987,84.9315,85.1502,722700.0
2020-11-04 09:50:00,85.6,85.94,85.56,85.81,960400.0,85.0905,85.4285,85.0508,85.2993,960400.0
2020-11-04 09:55:00,85.9,86.7,85.86,86.7,1132700.0,85.3887,86.184,85.349,86.184,1132700.0
2020-11-04 10:00:00,86.69,87.04,86.36,86.96,632100.0,86.174,86.522,85.846,86.4424,632100.0
2020-11-04 10:05:00,86.99,87.15,86.85,86.85,492960.0,86.4723,86.6313,86.3331,86.3331,492960.0
2020-11-04 10:10:00,86.93,87.14,86.76,87.11,661180.0,86.4126,86.6214,86.2436,86.5915,661180.0
2020-11-04 10:15:00,87.1,87.46,87.08,87.43,666720.0,86.5816,86.9395,86.5617,86.9096,666720.0
2020-11-04 10:20:00,87.46,87.8,87.46,87.8,635780.0,86.9395,87.2774,86.9395,87.2774,635780.0
2020-11-04 10:25:00,87.75,87.92,87.7,87.7,518960.0,87.2277,87.3967,87.178,87.178,518960.0
2020-11-04 10:30:00,87.73,88.08,87.6,88.03,537760.0,87.2079,87.5558,87.0786,87.5061,537760.0
2020-11-04 10:35:00,87.96,88.01,87.52,87.52,287460.0,87.4365,87.4862,86.9991,86.9991,287460.0
2020-11-04 10:40:00,87.54,87.79,87.5,87.75,432880.0,87.019,87.2675,86.9792,87.2277,432880.0
2020-11-04 10:45:00,87.79,87.94,87.71,87.88,304320.0,87.2675,87.4166,87.188,87.357,304320.0
2020-11-04 10:50:00,87.85,88.0,87.68,88.0,300620.0,87.3271,87.4762,87.1582,87.4762,300620.0
2020-11-04 10:55:00,87.96,88.14,87.83,88.12,291700.0,87.4365,87.6154,87.3073,87.5955,291700.0
2020-11-04 11:00:00,88.1,88.32,88.03,88.28,541280.0,87.5757,87.7943,87.5061,87.7546,541280.0
2020-11-04 11:05:00,88.3,88.32,87.83,87.83,302080.0,87.7745,87.7943,87.3073,87.3073,302080.0
2020-11-04 11:10:00,87.79,87.91,87.79,87.82,187480.0,87.2675,87.3868,87.2675,87.2973,187480.0
2020-11-04 11:15:00,87.86,87.96,87.64,87.94,283580.0,87.3371,87.4365,87.1184,87.4166,283580.0
2020-11-04 11:20:00,87.94,88.15,87.93,88.09,257280.0,87.4166,87.6254,87.4067,87.5657,257280.0
2020-11-04 11:25:00,88.1,88.19,88.02,88.13,180880.0,87.5757,87.6651,87.4961,87.6055,180880.0
2020-11-04 11:30:00,88.15,88.33,88.1,88.22,233080.0,87.6254,87.8043,87.5757,87.6949,233080.0
2020-11-04 11:35:00,88.18,88.28,88.14,88.21,158560.0,87.6552,87.7546,87.6154,87.685,158560.0
2020-11-04 11:40:00,88.22,88.33,88.17,88.27,205280.0,87.6949,87.8043,87.6452,87.7446,205280.0
2020-11-04 11:45:00,88.31,88.4,88.27,88.32,371900.0,87.7844,87.8739,87.7446,87.7943,371900.0
2020-11-04 11:50:00,88.27,88.39,88.2,88.23,337700.0,87.7446,87.8639,87.6751,87.7049,337700.0
2020-11-04 11:55:00,88.3,88.47,88.3,88.45,185340.0,87.7745,87.9434,87.7745,87.9236,185340.0
2020-11-04 12:00:00,88.49,88.57,88.44,88.48,342660.0,87.9633,88.0429,87.9136,87.9534,342660.0
2020-11-04 12:05:00,88.45,88.53,88.17,88.2,283020.0,87.9236,88.0031,87.6452,87.6751,283020.0
2020-11-04 12:10:00,88.19,88.21,88.08,88.17,238740.0,87.6651,87.685,87.5558,87.6452,238740.0
2020-11-04 12:15:00,88.2,88.32,88.14,88.29,176320.0,87.6751,87.7943,87.6154,87.7645,176320.0
2020-11-04 12:20:00,88.26,88.54,88.26,88.51,317340.0,87.7347,88.013,87.7347,87.9832,317340.0
2020-11-04 12:25:00,88.49,88.49,88.24,88.35,212800.0,87.9633,87.9633,87.7148,87.8242,212800.0
2020-11-04 12:30:00,88.38,88.41,88.31,88.33,205320.0,87.854,87.8838,87.7844,87.8043,205320.0
2020-11-04 12:35:00,88.34,88.35,88.1,88.1,321300.0,87.8142,87.8242,87.5757,87.5757,321300.0
2020-11-04 12:40:00,88.14,88.23,88.1,88.18,177000.0,87.6154,87.7049,87.5757,87.6552,177000.0
2020-11-04 12:45:00,88.23,88.23,88.0,88.05,423480.0,87.7049,87.7049,87.4762,87.5259,423480.0
2020-11-04 12:50:00,88.05,88.09,87.82,87.98,234900.0,87.5259,87.5657,87.2973,87.4564,234900.0
2020-11-04 12:55:00,87.97,88.01,87.65,87.73,320940.0,87.4464,87.4862,87.1283,87.2079,320940.0
2020-11-04 13:00:00,87.75,87.76,87.48,87.49,304140.0,87.2277,87.2377,86.9593,86.9693,304140.0
2020-11-04 13:05:00,87.55,87.58,87.22,87.36,630620.0,87.0289,87.0587,86.7009,86.8401,630620.0
2020-11-04 13:10:00,87.37,87.38,87.13,87.24,321500.0,86.85,86.8599,86.6114,86.7208,321500.0
2020-11-04 13:15:00,87.22,87.38,87.07,87.21,380820.0,86.7009,86.8599,86.5518,86.6909,380820.0
2020-11-04 13:20:00,87.21,87.3,87.12,87.3,192860.0,86.6909,86.7804,86.6015,86.7804,192860.0
2020-11-04 13:25:00,87.29,87.33,87.2,87.29,117360.0,86.7705,86.8102,86.681,86.7705,117360.0
2020-11-04 13:30:00,87.29,87.44,87.2,87.32,430220.0,86.7705,86.9196,86.681,86.8003,430220.0
2020-11-04 13:35:00,87.31,87.48,87.3,87.46,334540.0,86.7904,86.9593,86.7804,86.9395,334540.0
2020-11-04 13:40:00,87.45,87.45,86.9,87.03,357920.0,86.9295,86.9295,86.3828,86.512,357920.0
2020-11-04 13:45:00,87.03,87.25,87.0,87.1,249900.0,86.512,86.7307,86.4822,86.5816,249900.0
2020-11-04 13:50:00,87.07,87.35,87.07,87.34,218980.0,86.5518,86.8301,86.5518,86.8202,218980.0
2020-11-04 13:55:00,87.33,87.57,87.3,87.46,271580.0,86.8102,87.0488,86.7804,86.9395,271580.0
2020-11-04 14:00:00,87.44,87.6,87.38,87.44,291760.0,86.9196,87.0786,86.8599,86.9196,291760.0
2020-11-04 14:05:00,87.47,87.65,87.39,87.5,176200.0,86.9494,87.1283,86.8699,86.9792,176200.0
2020-11-04 14:10:00,87.52,87.72,87.49,87.61,263380.0,86.9991,87.1979,86.9693,87.0886,263380.0
2020-11-04 14:15:00,87.58,87.62,87.35,87.53,214220.0,87.0587,87.0985,86.8301,87.009,214220.0
2020-11-04 14:20:00,87.57,87.82,87.57,87.8,147640.0,87.0488,87.2973,87.0488,87.2774,147640.0
2020-11-04 14:25:00,87.81,87.85,87.7,87.77,169460.0,87.2874,87.3271,87.178,87.2476,169460.0
2020-11-04 14:30:00,87.82,87.85,87.64,87.74,198360.0,87.2973,87.3271,87.1184,87.2178,198360.0
2020-11-04 14:35:00,87.75,87.9,87.71,87.78,181100.0,87.2277,87.3768,87.188,87.2576,181100.0
2020-11-04 14:40:00,87.79,87.8,87.38,87.42,468820.0,87.2675,87.2774,86.8599,86.8997,468820.0
2020-11-04 14:45:00,87.46,87.8,87.43,87.68,241520.0,86.9395,87.2774,86.9096,87.1582,241520.0
2020-11-04 14:50:00,87.67,87.8,87.62,87.71,209180.0,87.1482,87.2774,87.0985,87.188,209180.0
2020-11-04 14:55:00,87.73,87.75,87.52,87.59,348000.0,87.2079,87.2277,86.9991,87.0687,348000.0
2020-11-04 15:00:00,87.62,87.75,87.44,87.44,232800.0,87.0985,87.2277,86.9196,86.9196,232800.0
2020-11-04 15:05:00,87.38,87.59,87.25,87.52,203820.0,86.8599,87.0687,86.7307,86.9991,203820.0
2020-11-04 15:10:00,87.52,87.57,87.34,87.35,216480.0,86.9991,87.0488,86.8202,86.8301,216480.0
2020-11-04 15:15:00,87.24,87.35,86.95,86.95,336220.0,86.7208,86.8301,86.4325,86.4325,336220.0
2020-11-04 15:20:00,86.98,87.25,86.93,87.22,389260.0,86.4623,86.7307,86.4126,86.7009,389260.0
2020-11-04 15:25:00,87.27,87.37,87.12,87.15,343100.0,86.7506,86.85,86.6015,86.6313,343100.0
2020-11-04 15:30:00,87.17,87.35,87.1,87.3,434680.0,86.6512,86.8301,86.5816,86.7804,434680.0
2020-11-04 15:35:00,87.26,87.46,87.22,87.46,520320.0,86.7407,86.9395,86.7009,86.9395,520320.0
2020-11-04 15:40:00,87.43,87.45,87.06,87.09,669620.0,86.9096,86.9295,86.5418,86.5717,669620.0
2020-11-04 15:45:00,87.03,87.34,86.99,87.19,566460.0,86.512,86.8202,86.4723,86.6711,566460.0
2020-11-04 15:50:00,87.1,87.72,87.1,87.72,806740.0,86.5816,87.1979,86.5816,87.1979,806740.0
2020-11-04 15:55:00,87.69,87.69,87.28,87.46,1194060.0,87.1681,87.1681,86.7605,86.9395,1194060.0
2020-11-05 09:30:00,89.05,89.05,87.53,87.63,1927100.0,88.52,88.52,87.009,87.1084,1927100.0
2020-11-05 09:35:00,87.65,88.87,87.57,88.86,715520.0,87.1283,88.3411,87.0488,88.3311,715520.0
2020-11-05 09:40:00,88.8,89.25,88.8,88.84,538460.0,88.2715,88.7188,88.2715,88.3112,538460.0
2020-11-05 09:45:00,88.83,88.95,88.65,88.66,174720.0,88.3013,88.4206,88.1224,88.1323,174720.0
2020-11-05 09:50:00,88.75,89.39,88.72,89.33,287420.0,88.2218,88.858,88.192,88.7983,287420.0
2020-11-05 09:55:00,89.32,89.42,89.25,89.29,268800.0,88.7884,88.8878,88.7188,88.7586,268800.0
2020-11-05 10:00:00,89.3,89.68,89.25,89.51,410140.0,88.7685,89.1462,88.7188,88.9773,410140.0
2020-11-05 10:05:00,89.52,89.55,89.2,89.41,277720.0,88.9872,89.017,88.6691,88.8779,277720.0
2020-11-05 10:10:00,89.39,89.41,88.8,88.8,206660.0,88.858,88.8779,88.2715,88.2715,206660.0
2020-11-05 10:15:00,88.83,89.09,88.83,89.08,175800.0,88.3013,88.5598,88.3013,88.5498,175800.0
2020-11-05 10:20:00,89.1,89.22,88.85,88.85,268140.0,88.5697,88.689,88.3212,88.3212,268140.0
2020-11-05 10:25:00,88.75,88.75,88.3,88.39,280760.0,88.2218,88.2218,87.7745,87.8639,280760.0
2020-11-05 10:30:00,88.42,88.42,88.2,88.25,269620.0,87.8937,87.8937,87.6751,87.7248,269620.0
2020-11-05 10:35:00,88.25,88.6,88.25,88.47,155140.0,87.7248,88.0727,87.7248,87.9434,155140.0
2020-11-05 10:40:00,88.42,88.73,88.42,88.66,200400.0,87.8937,88.2019,87.8937,88.1323,200400.0
2020-11-05 10:45:00,88.7,88.7,88.28,88.46,190560.0,88.1721,88.1721,87.7546,87.9335,190560.0
2020-11-05 10:50:00,88.45,88.72,88.38,88.69,276880.0,87.9236,88.192,87.854,88.1621,276880.0
2020-11-05 10:55:00,88.7,88.78,88.59,88.77,162520.0,88.1721,88.2516,88.0627,88.2417,162520.0
2020-11-05 11:00:00,88.76,88.91,88.72,88.83,137600.0,88.2317,88.3808,88.192,88.3013,137600.0
2020-11-05 11:05:00,88.76,88.83,88.54,88.56,300000.0,88.2317,88.3013,88.013,88.0329,300000.0
2020-11-05 11:10:00,88.53,88.61,88.35,88.59,108820.0,88.0031,88.0826,87.8242,88.0627,108820.0
2020-11-05 11:15:00,88.61,88.69,88.54,88.57,98800.0,88.0826,88.1621,88.013,88.0429,98800.0
2020-11-05 11:20:00,88.57,88.71,88.46,88.66,76460.0,88.0429,88.182,87.9335,88.1323,76460.0
2020-11-05 11:25:00,88.66,88.77,88.55,88.72,117840.0,88.1323,88.2417,88.023,88.192,117840.0
2020-11-05 11:30:00,88.75,88.88,88.58,88.6,271120.0,88.2218,88.351,88.0528,88.0727,271120.0
2020-11-05 11:35:00,88.62,88.63,88.41,88.43,101280.0,88.0926,88.1025,87.8838,87.9037,101280.0
2020-11-05 11:40:00,88.43,88.49,88.27,88.29,115960.0,87.9037,87.9633,87.7446,87.7645,115960.0
2020-11-05 11:45:00,88.33,88.36,88.28,88.31,157760.0,87.8043,87.8341,87.7546,87.7844,157760.0
2020-11-05 11:50:00,88.3,88.33,88.08,88.1,149840.0,87.7745,87.8043,87.5558,87.5757,149840.0
2020-11-05 11:55:00,88.15,88.16,87.92,88.11,284840.0,87.6254,87.6353,87.3967,87.5856,284840.0
2020-11-05 12:00:00,88.11,88.25,88.07,88.12,46840.0,87.5856,87.7248,87.5458,87.5955,46840.0
2020-11-05 12:05:00,88.18,88.31,88.07,88.3,72300.0,87.6552,87.7844,87.5458,87.7745,72300.0
2020-11-05 12:10:00,88.31,88.35,88.21,88.28,122580.0,87.7844,87.8242,87.685,87.7546,122580.0
2020-11-05 12:15:00,88.29,88.29,88.02,88.04,119120.0,87.7645,87.7645,87.4961,87.516,119120.0
2020-11-05 12:20:00,88.02,88.02,87.71,87.75,147220.0,87.4961,87.4961,87.188,87.2277,147220.0
2020-11-05 12:25:00,87.73,87.91,87.73,87.81,199240.0,87.2079,87.3868,87.2079,87.2874,199240.0
2020-11-05 12:30:00,87.86,87.88,87.53,87.53,237280.0,87.3371,87.357,87.009,87.009,237280.0
2020-11-05 12:35:00,87.56,87.89,87.56,87.89,70400.0,87.0389,87.3669,87.0389,87.3669,70400.0
2020-11-05 12:40:00,87.88,88.03,87.88,87.98,82000.0,87.357,87.5061,87.357,87.4564,82000.0
2020-11-05 12:45:00,88.0,88.07,88.0,88.02,49080.0,87.4762,87.5458,87.4762,87.4961,49080.0
2020-11-05 12:50:00,88.02,88.15,88.02,88.14,101740.0,87.4961,87.6254,87.4961,87.6154,101740.0
2020-11-05 12:55:00,88.16,88.17,88.03,88.03,107100.0,87.6353,87.6452,87.5061,87.5061,107100.0
2020-11-05 13:00:00,88.07,88.23,88.07,88.23,79440.0,87.5458,87.7049,87.5458,87.7049,79440.0
2020-11-05 13:05:00,88.24,88.46,88.24,88.27,198980.0,87.7148,87.9335,87.7148,87.7446,198980.0
2020-11-05 13:10:00,88.31,88.43,88.31,88.41,62000.0,87.7844,87.9037,87.7844,87.8838,62000.0
2020-11-05 13:15:00,88.37,88.4,88.25,88.25,39000.0,87.844,87.8739,87.7248,87.7248,39000.0
2020-11-05 13:20:00,88.26,88.46,88.25,88.35,82240.0,87.7347,87.9335,87.7248,87.8242,82240.0
2020-11-05 13:25:00,88.37,88.38,88.29,88.3,53120.0,87.844,87.854,87.7645,87.7745,53120.0
2020-11-05 13:30:00,88.25,88.25,88.17,88.17,58540.0,87.7248,87.7248,87.6452,87.6452,58540.0
2020-11-05 13:35:00,88.13,88.14,88.08,88.09,111380.0,87.6055,87.6154,87.5558,87.5657,111380.0
2020-11-05 13:40:00,88.09,88.27,88.09,88.25,113560.0,87.5657,87.7446,87.5657,87.7248,113560.0
2020-11-05 13:45:00,88.27,88.33,88.23,88.29,101980.0,87.7446,87.8043,87.7049,87.7645,101980.0
2020-11-05 13:50:00,88.32,88.32,88.24,88.25,106060.0,87.7943,87.7943,87.7148,87.7248,106060.0
2020-11-05 13:55:00,88.21,88.24,88.07,88.1,94100.0,87.685,87.7148,87.5458,87.5757,94100.0
2020-11-05 14:00:00,88.13,88.3,87.98,88.23,366060.0,87.6055,87.7745,87.4564,87.7049,366060.0
2020-11-05 14:05:00,88.23,88.39,88.18,88.33,317480.0,87.7049,87.8639,87.6552,87.8043,317480.0
2020-11-05 14:10:00,88.32,88.46,88.32,88.46,82540.0,87.7943,87.9335,87.7943,87.9335,82540.0
2020-11-05 14:15:00,88.39,88.44,88.37,88.39,64260.0,87.8639,87.9136,87.844,87.8639,64260.0
2020-11-05 14:20:00,88.36,88.48,88.36,88.39,92620.0,87.8341,87.9534,87.8341,87.8639,92620.0
2020-11-05 14:25:00,88.38,88.5,88.38,88.5,81440.0,87.854,87.9733,87.854,87.9733,81440.0
2020-11-05 14:30:00,88.53,88.55,88.49,88.51,160500.0,88.0031,88.023,87.9633,87.9832,160500.0
2020-11-05 14:35:00,88.49,88.53,88.4,88.48,74120.0,87.9633,88.0031,87.8739,87.9534,74120.0
2020-11-05 14:40:00,88.56,88.8,88.5,88.77,241260.0,88.0329,88.2715,87.9733,88.2417,241260.0
2020-11-05 14:45:00,88.78,88.8,88.53,88.53,122780.0,88.2516,88.2715,88.0031,88.0031,122780.0
2020-11-05 14:50:00,88.47,88.56,88.42,88.56,100020.0,87.9434,88.0329,87.8937,88.0329,100020.0
2020-11-05 14:55:00,88.57,88.67,88.49,88.59,107420.0,88.0429,88.1423,87.9633,88.0627,107420.0
2020-11-05 15:00:00,88.61,88.61,88.4,88.4,137240.0,88.0826,88.0826,87.8739,87.8739,137240.0
2020-11-05 15:05:00,88.4,88.43,88.28,88.31,154000.0,87.8739,87.9037,87.7546,87.7844,154000.0
2020-11-05 15:10:00,88.34,88.35,88.16,88.17,140420.0,87.8142,87.8242,87.6353,87.6452,140420.0
2020-11-05 15:15:00,88.17,88.28,88.06,88.16,123940.0,87.6452,87.7546,87.5359,87.6353,123940.0
2020-11-05 15:20:00,88.11,88.21,88.11,88.18,62000.0,87.5856,87.685,87.5856,87.6552,62000.0
2020-11-05 15:25:00,88.21,88.44,88.21,88.4,267140.0,87.685,87.9136,87.685,87.8739,267140.0
2020-11-05 15:30:00,88.43,88.43,88.11,88.12,179240.0,87.9037,87.9037,87.5856,87.5955,179240.0
2020-11-05 15:35:00,88.15,88.16,87.93,88.1,161780.0,87.6254,87.6353,87.4067,87.5757,161780.0
2020-11-05 15:40:00,88.13,88.4,88.13,88.33,349360.0,87.6055,87.8739,87.6055,87.8043,349360.0
2020-11-05 15:45:00,88.28,88.28,88.06,88.23,215840.0,87.7546,87.7546,87.5359,87.7049,215840.0
2020-11-05 15:50:00,88.23,88.37,88.11,88.29,280060.0,87.7049,87.844,87.5856,87.7645,280060.0
2020-11-05 15:55:00,88.24,88.32,88.13,88.17,533060.0,87.7148,87.7943,87.6055,87.6452,533060.0
2020-11-06 09:30:00,87.7,87.74,87.15,87.2,950920.0,87.178,87.2178,86.6313,86.681,950920.0
2020-11-06 09:35:00,87.15,87.47,87.15,87.2,383320.0,86.6313,86.9494,86.6313,86.681,383320.0
2020-11-06 09:40:00,87.15,87.22,87.02,87.15,213340.0,86.6313,86.7009,86.5021,86.6313,213340.0
2020-11-06 09:45:00,87.16,87.58,87.16,87.43,350560.0,86.6412,87.0587,86.6412,86.9096,350560.0
2020-11-06 09:50:00,87.39,87.42,87.25,87.34,138880.0,86.8699,86.8997,86.7307,86.8202,138880.0
2020-11-06 09:55:00,87.15,87.21,87.02,87.16,141980.0,86.6313,86.6909,86.5021,86.6412,141980.0
2020-11-06 10:00:00,87.15,87.44,87.15,87.3,206360.0,86.6313,86.9196,86.6313,86.7804,206360.0
2020-11-06 10:05:00,87.31,87.61,87.3,87.61,107640.0,86.7904,87.0886,86.7804,87.0886,107640.0
2020-11-06 10:10:00,87.62,87.72,87.59,87.65,284600.0,87.0985,87.1979,87.0687,87.1283,284600.0
2020-11-06 10:15:00,87.66,87.73,87.63,87.69,241800.0,87.1383,87.2079,87.1084,87.1681,241800.0
2020-11-06 10:20:00,87.67,87.74,87.64,87.68,109320.0,87.1482,87.2178,87.1184,87.1582,109320.0
2020-11-06 10:25:00,87.69,87.82,87.66,87.74,223980.0,87.1681,87.2973,87.1383,87.2178,223980.0
2020-11-06 10:30:00,87.72,87.94,87.71,87.92,221720.0,87.1979,87.4166,87.188,87.3967,221720.0
2020-11-06 10:35:00,87.95,88.07,87.92,87.96,258700.0,87.4265,87.5458,87.3967,87.4365,258700.0
2020-11-06 10:40:00,88.0,88.05,87.93,88.05,118400.0,87.4762,87.5259,87.4067,87.5259,118400.0
2020-11-06 10:45:00,88.0,88.04,87.79,87.83,91180.0,87.4762,87.516,87.2675,87.3073,91180.0
2020-11-06 10:50:00,87.85,87.93,87.82,87.93,81280.0,87.3271,87.4067,87.2973,87.4067,81280.0
2020-11-06 10:55:00,87.93,87.94,87.25,87.31,183620.0,87.4067,87.4166,86.7307,86.7904,183620.0
2020-11-06 11:00:00,87.29,87.64,87.29,87.64,121420.0,86.7705,87.1184,86.7705,87.1184,121420.0
2020-11-06 11:05:00,87.66,87.94,87.63,87.94,59720.0,87.1383,87.4166,87.1084,87.4166,59720.0
2020-11-06 11:10:00,87.91,87.91,87.65,87.72,132520.0,87.3868,87.3868,87.1283,87.1979,132520.0
2020-11-06 11:15:00,87.71,87.98,87.69,87.88,62000.0,87.188,87.4564,87.1681,87.357,62000.0
2020-11-06 11:20:00,87.91,87.91,87.68,87.88,81060.0,87.3868,87.3868,87.1582,87.357,81060.0
2020-11-06 11:25:00,87.91,87.99,87.76,87.86,80280.0,87.3868,87.4663,87.2377,87.3371,80280.0
2020-11-06 11:30:00,87.96,87.96,87.88,87.89,22000.0,87.4365,87.4365,87.357,87.3669,22000.0
2020-11-06 11:35:00,87.95,88.05,87.95,88.02,58940.0,87.4265,87.5259,87.4265,87.4961,58940.0
2020-11-06 11:40:00,88.03,88.08,87.93,87.93,97140.0,87.5061,87.5558,87.4067,87.4067,97140.0
2020-11-06 11:45:00,88.01,88.07,87.92,87.92,67600.0,87.4862,87.5458,87.3967,87.3967,67600.0
2020-11-06 11:50:00,87.93,88.1,87.91,88.01,43280.0,87.4067,87.5757,87.3868,87.4862,43280.0
2020-11-06 11:55:00,87.98,87.98,87.83,87.97,42000.0,87.4564,87.4564,87.3073,87.4464,42000.0
2020-11-06 12:00:00,87.99,88.06,87.96,88.03,18960.0,87.4663,87.5359,87.4365,87.5061,18960.0
2020-11-06 12:05:00,88.04,88.04,87.88,87.89,57440.0,87.516,87.516,87.357,87.3669,57440.0
2020-11-06 12:10:00,87.92,88.0,87.86,87.9,69640.0,87.3967,87.4762,87.3371,87.3768,69640.0
2020-11-06 12:15:00,87.89,87.89,87.76,87.77,51380.0,87.3669,87.3669,87.2377,87.2476,51380.0
2020-11-06 12:20:00,87.79,87.92,87.79,87.83,23740.0,87.2675,87.3967,87.2675,87.3073,23740.0
2020-11-06 12:25:00,87.89,87.89,87.73,87.78,84580.0,87.3669,87.3669,87.2079,87.2576,84580.0
2020-11-06 12:30:00,87.82,87.97,87.82,87.84,97400.0,87.2973,87.4464,87.2973,87.3172,97400.0
2020-11-06 12:35:00,87.8,87.82,87.71,87.82,40000.0,87.2774,87.2973,87.188,87.2973,40000.0
2020-11-06 12:40:00,87.81,87.83,87.73,87.83,53080.0,87.2874,87.3073,87.2079,87.3073,53080.0
2020-11-06 12:45:00,87.8,87.83,87.73,87.83,26060.0,87.2774,87.3073,87.2079,87.3073,26060.0
2020-11-06 12:50:00,87.82,87.91,87.82,87.88,40320.0,87.2973,87.3868,87.2973,87.357,40320.0
2020-11-06 12:55:00,87.9,88.0,87.9,88.0,37840.0,87.3768,87.4762,87.3768,87.4762,37840.0
2020-11-06 13:00:00,88.05,88.15,88.0,88.13,73700.0,87.5259,87.6254,87.4762,87.6055,73700.0
2020-11-06 13:05:00,88.15,88.19,88.11,88.19,80800.0,87.6254,87.6651,87.5856,87.6651,80800.0
2020-11-06 13:10:00,88.2,88.32,88.2,88.3,75280.0,87.6751,87.7943,87.6751,87.7745,75280.0
2020-11-06 13:15:00,88.31,88.4,88.31,88.35,50080.0,87.7844,87.8739,87.7844,87.8242,50080.0
2020-11-06 13:20:00,88.34,88.42,88.31,88.35,71620.0,87.8142,87.8937,87.7844,87.8242,71620.0
2020-11-06 13:25:00,88.37,88.49,88.37,88.43,59380.0,87.844,87.9633,87.844,87.9037,59380.0
2020-11-06 13:30:00,88.43,88.55,88.38,88.52,119700.0,87.9037,88.023,87.854,87.9932,119700.0
2020-11-06 13:35:00,88.5,88.55,88.5,88.53,102300.0,87.9733,88.023,87.9733,88.0031,102300.0
2020-11-06 13:40:00,88.53,88.62,88.52,88.54,151740.0,88.0031,88.0926,87.9932,88.013,151740.0
2020-11-06 13:45:00,88.53,88.55,88.32,88.36,67040.0,88.0031,88.023,87.7943,87.8341,67040.0
2020-11-06 13:50:00,88.38,88.41,88.28,88.41,109540.0,87.854,87.8838,87.7546,87.8838,109540.0
2020-11-06 13:55:00,88.36,88.39,88.29,88.3,120000.0,87.8341,87.8639,87.7645,87.7745,120000.0
2020-11-06 14:00:00,88.3,88.3,88.21,88.22,89380.0,87.7745,87.7745,87.685,87.6949,89380.0
2020-11-06 14:05:00,88.21,88.3,88.19,88.27,149020.0,87.685,87.7745,87.6651,87.7446,149020.0
2020-11-06 14:10:00,88.24,88.34,88.22,88.34,92840.0,87.7148,87.8142,87.6949,87.8142,92840.0
2020-11-06 14:15:00,88.3,88.35,88.27,88.29,80680.0,87.7745,87.8242,87.7446,87.7645,80680.0
2020-11-06 14:20:00,88.25,88.28,88.25,88.25,46060.0,87.7248,87.7546,87.7248,87.7248,46060.0
2020-11-06 14:25:00,88.24,88.24,88.05,88.08,317360.0,87.7148,87.7148,87.5259,87.5558,317360.0
2020-11-06 14:30:00,88.1,88.2,88.0,88.11,407700.0,87.5757,87.6751,87.4762,87.5856,407700.0
2020-11-06 14:35:00,88.1,88.1,88.01,88.07,142000.0,87.5757,87.5757,87.4862,87.5458,142000.0
2020-11-06 14:40:00,88.09,88.25,88.07,88.07,273020.0,87.5657,87.7248,87.5458,87.5458,273020.0
2020-11-06 14:45:00,88.05,88.07,87.93,87.97,110660.0,87.5259,87.5458,87.4067,87.4464,110660.0
2020-11-06 14:50:00,87.96,88.04,87.94,88.01,94780.0,87.4365,87.516,87.4166,87.4862,94780.0
2020-11-06 14:55:00,87.97,87.99,87.95,87.98,74180.0,87.4464,87.4663,87.4265,87.4564,74180.0
2020-11-06 15:00:00,87.96,87.96,87.8,87.85,131520.0,87.4365,87.4365,87.2774,87.3271,131520.0
2020-11-06 15:05:00,87.84,87.89,87.8,87.89,113400.0,87.3172,87.3669,87.2774,87.3669,113400.0
2020-11-06 15:10:00,87.87,87.95,87.87,87.91,57020.0,87.347,87.4265,87.347,87.3868,57020.0
2020-11-06 15:15:00,87.94,87.94,87.8,87.8,59200.0,87.4166,87.4166,87.2774,87.2774,59200.0
2020-11-06 15:20:00,87.8,87.82,87.65,87.78,143360.0,87.2774,87.2973,87.1283,87.2576,143360.0
2020-11-06 15:25:00,87.78,88.06,87.78,88.03,108580.0,87.2576,87.5359,87.2576,87.5061,108580.0
2020-11-06 15:30:00,88.03,88.22,88.01,88.2,126020.0,87.5061,87.6949,87.4862,87.6751,126020.0
2020-11-06 15:35:00,88.18,88.3,88.14,88.24,96440.0,87.6552,87.7745,87.6154,87.7148,96440.0
2020-11-06 15:40:00,88.27,88.4,88.25,88.4,155720.0,87.7446,87.8739,87.7248,87.8739,155720.0
2020-11-06 15:45:00,88.4,88.53,88.37,88.45,248700.0,87.8739,88.0031,87.844,87.9236,248700.0
2020-11-06 15:50:00,88.42,88.45,88.24,88.32,341780.0,87.8937,87.9236,87.7148,87.7943,341780.0
2020-11-06 15:55:00,88.28,88.28,87.95,88.11,481840.0,87.7546,87.7546,87.4265,87.5856,481840.0
2020-11-09 09:30:00,89.55,90.9,89.3,89.57,2217460.0,89.017,90.359,88.7685,89.0369,2217460.0
2020-11-09 09:35:00,89.6,90.11,89.31,89.44,325540.0,89.0667,89.5737,88.7784,88.9077,325540.0
2020-11-09 09:40:00,89.61,89.61,88.62,89.11,490020.0,89.0767,89.0767,88.0926,88.5796,490020.0
2020-11-09 09:45:00,89.17,89.68,89.1,89.3,399200.0,88.6393,89.1462,88.5697,88.7685,399200.0
2020-11-09 09:50:00,89.28,89.36,88.83,89.06,418800.0,88.7486,88.8282,88.3013,88.5299,418800.0
2020-11-09 09:55:00,89.01,89.5,88.9,89.41,163540.0,88.4802,88.9673,88.3709,88.8779,163540.0
2020-11-09 10:00:00,89.53,90.09,89.49,90.09,546680.0,88.9971,89.5538,88.9574,89.5538,546680.0
2020-11-09 10:05:00,90.09,90.13,89.7,89.9,263840.0,89.5538,89.5936,89.1661,89.3649,263840.0
2020-11-09 10:10:00,89.84,90.03,89.66,90.01,207940.0,89.3053,89.4942,89.1264,89.4743,207940.0
2020-11-09 10:15:00,90.05,90.54,89.96,90.45,539660.0,89.514,90.0011,89.4246,89.9117,539660.0
2020-11-09 10:20:00,90.42,90.58,90.39,90.56,264380.0,89.8818,90.0409,89.852,90.021,264380.0
2020-11-09 10:25:00,90.53,90.57,90.17,90.19,302920.0,89.9912,90.031,89.6333,89.6532,302920.0
2020-11-09 10:30:00,90.24,90.41,89.92,90.01,435860.0,89.7029,89.8719,89.3848,89.4743,435860.0
2020-11-09 10:35:00,90.02,90.04,89.42,89.55,250640.0,89.4842,89.5041,88.8878,89.017,250640.0
2020-11-09 10:40:00,89.56,89.7,89.46,89.51,138720.0,89.027,89.1661,88.9276,88.9773,138720.0
2020-11-09 10:45:00,89.58,89.61,89.14,89.2,198260.0,89.0468,89.0767,88.6095,88.6691,198260.0
2020-11-09 10:50:00,89.12,89.49,89.08,89.48,93540.0,88.5896,88.9574,88.5498,88.9474,93540.0
2020-11-09 10:55:00,89.4,89.88,89.23,89.78,225460.0,88.8679,89.3451,88.6989,89.2457,225460.0
2020-11-09 11:00:00,89.78,89.83,89.14,89.39,261040.0,89.2457,89.2954,88.6095,88.858,261040.0
2020-11-09 11:05:00,89.36,89.46,89.12,89.46,208400.0,88.8282,88.9276,88.5896,88.9276,208400.0
2020-11-09 11:10:00,89.47,89.48,89.12,89.24,181520.0,88.9375,88.9474,88.5896,88.7089,181520.0
2020-11-09 11:15:00,89.18,89.51,89.13,89.51,162760.0,88.6492,88.9773,88.5995,88.9773,162760.0
2020-11-09 11:20:00,89.53,89.72,89.46,89.64,99600.0,88.9971,89.186,88.9276,89.1065,99600.0
2020-11-09 11:25:00,89.7,89.77,89.57,89.71,184100.0,89.1661,89.2357,89.0369,89.1761,184100.0
2020-11-09 11:30:00,89.69,89.74,89.53,89.65,141420.0,89.1562,89.2059,88.9971,89.1164,141420.0
2020-11-09 11:35:00,89.66,89.72,89.45,89.66,110940.0,89.1264,89.186,88.9176,89.1264,110940.0
2020-11-09 11:40:00,89.61,89.67,89.51,89.67,88580.0,89.0767,89.1363,88.9773,89.1363,88580.0
2020-11-09 11:45:00,89.66,89.67,89.46,89.63,92960.0,89.1264,89.1363,88.9276,89.0965,92960.0
2020-11-09 11:50:00,89.43,89.62,89.34,89.53,89380.0,88.8977,89.0866,88.8083,88.9971,89380.0
2020-11-09 11:55:00,89.57,89.57,89.42,89.45,85140.0,89.0369,89.0369,88.8878,88.9176,85140.0
2020-11-09 12:00:00,89.45,89.58,89.31,89.37,131740.0,88.9176,89.0468,88.7784,88.8381,131740.0
2020-11-09 12:05:00,89.38,89.58,89.28,89.55,98300.0,88.848,89.0468,88.7486,89.017,98300.0
2020-11-09 12:10:00,89.44,89.52,89.17,89.31,279960.0,88.9077,88.9872,88.6393,88.7784,279960.0
2020-11-09 12:15:00,89.35,89.4,89.15,89.19,229360.0,88.8182,88.8679,88.6194,88.6592,229360.0
2020-11-09 12:20:00,89.18,89.46,89.14,89.43,212320.0,88.6492,88.9276,88.6095,88.8977,212320.0
2020-11-09 12:25:00,89.44,89.53,89.17,89.29,169080.0,88.9077,88.9971,88.6393,88.7586,169080.0
2020-11-09 12:30:00,89.27,89.45,89.11,89.41,227600.0,88.7387,88.9176,88.5796,88.8779,227600.0
2020-11-09 12:35:00,89.37,89.52,89.26,89.39,109620.0,88.8381,88.9872,88.7287,88.858,109620.0
2020-11-09 12:40:00,89.48,89.6,89.38,89.58,73180.0,88.9474,89.0667,88.848,89.0468,73180.0
2020-11-09 12:45:00,89.54,89.64,89.34,89.45,84600.0,89.0071,89.1065,88.8083,88.9176,84600.0
2020-11-09 12:50:00,89.47,89.52,89.37,89.37,75780.0,88.9375,88.9872,88.8381,88.8381,75780.0
2020-11-09 12:55:00,89.37,89.7,89.37,89.7,51000.0,88.8381,89.1661,88.8381,89.1661,51000.0
2020-11-09 13:00:00,89.7,89.85,89.61,89.65,143440.0,89.1661,89.3152,89.0767,89.1164,143440.0
2020-11-09 13:05:00,89.72,89.78,89.7,89.71,94580.0,89.186,89.2457,89.1661,89.1761,94580.0
2020-11-09 13:10:00,89.71,89.8,89.65,89.72,90700.0,89.1761,89.2655,89.1164,89.186,90700.0
2020-11-09 13:15:00,89.66,89.75,89.58,89.63,117740.0,89.1264,89.2158,89.0468,89.0965,117740.0
2020-11-09 13:20:00,89.63,89.72,89.62,89.65,77320.0,89.0965,89.186,89.0866,89.1164,77320.0
2020-11-09 13:25:00,89.68,89.75,89.59,89.65,73780.0,89.1462,89.2158,89.0568,89.1164,73780.0
2020-11-09 13:30:00,89.75,89.76,89.6,89.6,125940.0,89.2158,89.2258,89.0667,89.0667,125940.0
2020-11-09 13:35:00,89.63,89.79,89.59,89.77,136380.0,89.0965,89.2556,89.0568,89.2357,136380.0
2020-11-09 13:40:00,89.76,89.76,89.6,89.67,122740.0,89.2258,89.2258,89.0667,89.1363,122740.0
2020-11-09 13:45:00,89.7,89.78,89.61,89.67,114540.0,89.1661,89.2457,89.0767,89.1363,114540.0
2020-11-09 13:50:00,89.67,89.83,89.46,89.46,173520.0,89.1363,89.2954,88.9276,88.9276,173520.0
2020-11-09 13:55:00,89.41,89.58,89.38,89.58,102340.0,88.8779,89.0468,88.848,89.0468,102340.0
2020-11-09 14:00:00,89.57,89.65,89.49,89.5,203340.0,89.0369,89.1164,88.9574,88.9673,203340.0
2020-11-09 14:05:00,89.5,89.64,89.5,89.58,124920.0,88.9673,89.1065,88.9673,89.0468,124920.0
2020-11-09 14:10:00,89.53,89.53,89.4,89.42,140420.0,88.9971,88.9971,88.8679,88.8878,140420.0
2020-11-09 14:15:00,89.35,89.47,89.21,89.37,202160.0,88.8182,88.9375,88.679,88.8381,202160.0
2020-11-09 14:20:00,89.39,89.39,89.06,89.06,171200.0,88.858,88.858,88.5299,88.5299,171200.0
2020-11-09 14:25:00,89.07,89.32,89.04,89.16,90740.0,88.5399,88.7884,88.5101,88.6293,90740.0
2020-11-09 14:30:00,89.09,89.11,88.89,89.05,303320.0,88.5598,88.5796,88.3609,88.52,303320.0
2020-11-09 14:35:00,89.1,89.46,89.1,89.3,269380.0,88.5697,88.9276,88.5697,88.7685,269380.0
2020-11-09 14:40:00,89.3,89.54,89.26,89.49,255400.0,88.7685,89.0071,88.7287,88.9574,255400.0
2020-11-09 14:45:00,89.52,89.62,89.37,89.54,305500.0,88.9872,89.0866,88.8381,89.0071,305500.0
2020-11-09 14:50:00,89.55,89.55,89.18,89.23,108920.0,89.017,89.017,88.6492,88.6989,108920.0
2020-11-09 14:55:00,89.2,89.44,89.18,89.35,61540.0,88.6691,88.9077,88.6492,88.8182,61540.0
2020-11-09 15:00:00,89.36,89.66,89.31,89.66,166640.0,88.8282,89.1264,88.7784,89.1264,166640.0
2020-11-09 15:05:00,89.57,89.67,89.46,89.56,179620.0,89.0369,89.1363,88.9276,89.027,179620.0
2020-11-09 15:10:00,89.65,89.65,89.5,89.53,233640.0,89.1164,89.1164,88.9673,88.9971,233640.0
2020-11-09 15:15:00,89.53,89.65,89.44,89.44,227940.0,88.9971,89.1164,88.9077,88.9077,227940.0
2020-11-09 15:20:00,89.39,89.48,89.29,89.48,187420.0,88.858,88.9474,88.7586,88.9474,187420.0
2020-11-09 15:25:00,89.48,89.5,89.08,89.15,219540.0,88.9474,88.9673,88.5498,88.6194,219540.0
2020-11-09 15:30:00,89.18,89.55,89.18,89.37,158580.0,88.6492,89.017,88.6492,88.8381,158580.0
2020-11-09 15:35:00,89.27,89.38,89.23,89.33,140940.0,88.7387,88.848,88.6989,88.7983,140940.0
2020-11-09 15:40:00,89.36,89.46,89.06,89.28,247820.0,88.8282,88.9276,88.5299,88.7486,247820.0
2020-11-09 15:45:00,89.28,89.33,88.93,89.14,186100.0,88.7486,88.7983,88.4007,88.6095,186100.0
2020-11-09 15:50:00,89.12,89.14,88.53,88.53,485720.0,88.5896,88.6095,88.0031,88.0031,485720.0
2020-11-09 15:55:00,88.53,88.59,88.0,88.05,1343260.0,88.0031,88.0627,87.4762,87.5259,1343260.0
2020-11-10 09:30:00,86.55,88.02,86.51,87.75,1046000.0,86.0349,87.4961,85.9951,87.2277,1046000.0
2020-11-10 09:35:00,87.7,87.81,86.96,86.97,470340.0,87.178,87.2874,86.4424,86.4524,470340.0
2020-11-10 09:40:00,87.03,87.53,86.9,87.36,267040.0,86.512,87.009,86.3828,86.8401,267040.0
2020-11-10 09:45:00,87.34,87.48,87.12,87.46,128060.0,86.8202,86.9593,86.6015,86.9395,128060.0
2020-11-10 09:50:00,87.47,88.04,87.45,87.68,532280.0,86.9494,87.516,86.9295,87.1582,532280.0
2020-11-10 09:55:00,87.7,88.15,87.65,87.65,422660.0,87.178,87.6254,87.1283,87.1283,422660.0
2020-11-10 10:00:00,87.59,87.93,87.52,87.8,341840.0,87.0687,87.4067,86.9991,87.2774,341840.0
2020-11-10 10:05:00,87.75,87.75,87.49,87.58,268300.0,87.2277,87.2277,86.9693,87.0587,268300.0
2020-11-10 10:10:00,87.55,87.72,87.46,87.54,165240.0,87.0289,87.1979,86.9395,87.019,165240.0
2020-11-10 10:15:00,87.45,87.59,87.3,87.46,356440.0,86.9295,87.0687,86.7804,86.9395,356440.0
2020-11-10 10:20:00,87.4,87.4,86.81,86.81,383000.0,86.8798,86.8798,86.2933,86.2933,383000.0
2020-11-10 10:25:00,86.86,86.91,86.66,86.66,276340.0,86.343,86.3927,86.1442,86.1442,276340.0
2020-11-10 10:30:00,86.63,86.81,86.45,86.55,394400.0,86.1144,86.2933,85.9355,86.0349,394400.0
2020-11-10 10:35:00,86.55,86.73,86.05,86.11,455360.0,86.0349,86.2138,85.5379,85.5975,455360.0
2020-11-10 10:40:00,86.05,86.25,85.86,86.07,609020.0,85.5379,85.7367,85.349,85.5577,609020.0
2020-11-10 10:45:00,86.11,86.36,86.1,86.3,250080.0,85.5975,85.846,85.5876,85.7864,250080.0
2020-11-10 10:50:00,86.28,86.58,86.27,86.57,157220.0,85.7665,86.0647,85.7565,86.0548,157220.0
2020-11-10 10:55:00,86.57,86.9,86.45,86.9,225720.0,86.0548,86.3828,85.9355,86.3828,225720.0
2020-11-10 11:00:00,86.93,87.08,86.67,86.98,346640.0,86.4126,86.5617,86.1542,86.4623,346640.0
2020-11-10 11:05:00,86.89,87.08,86.85,87.05,221640.0,86.3729,86.5617,86.3331,86.5319,221640.0
2020-11-10 11:10:00,87.03,87.05,86.77,86.78,218940.0,86.512,86.5319,86.2536,86.2635,218940.0
2020-11-10 11:15:00,86.78,86.8,86.4,86.4,256260.0,86.2635,86.2834,85.8858,85.8858,256260.0
2020-11-10 11:20:00,86.39,86.45,86.2,86.43,230360.0,85.8758,85.9355,85.687,85.9156,230360.0
2020-11-10 11:25:00,86.41,86.74,86.41,86.74,320800.0,85.8957,86.2237,85.8957,86.2237,320800.0
2020-11-10 11:30:00,86.7,86.89,86.59,86.59,257500.0,86.184,86.3729,86.0746,86.0746,257500.0
2020-11-10 11:35:00,86.6,86.86,86.58,86.72,293760.0,86.0846,86.343,86.0647,86.2039,293760.0
2020-11-10 11:40:00,86.8,87.31,86.78,87.28,214880.0,86.2834,86.7904,86.2635,86.7605,214880.0
2020-11-10 11:45:00,87.29,87.39,87.05,87.14,213000.0,86.7705,86.8699,86.5319,86.6214,213000.0
2020-11-10 11:50:00,87.16,87.25,86.91,87.03,178120.0,86.6412,86.7307,86.3927,86.512,178120.0
2020-11-10 11:55:00,87.0,87.35,86.93,87.0,372760.0,86.4822,86.8301,86.4126,86.4822,372760.0
2020-11-10 12:00:00,87.01,87.47,87.01,87.33,228560.0,86.4921,86.9494,86.4921,86.8102,228560.0
2020-11-10 12:05:00,87.35,87.54,87.22,87.45,120320.0,86.8301,87.019,86.7009,86.9295,120320.0
2020-11-10 12:10:00,87.43,87.6,87.41,87.43,183920.0,86.9096,87.0786,86.8898,86.9096,183920.0
2020-11-10 12:15:00,87.41,87.47,87.28,87.47,310120.0,86.8898,86.9494,86.7605,86.9494,310120.0
2020-11-10 12:20:00,87.49,87.5,87.31,87.38,122140.0,86.9693,86.9792,86.7904,86.8599,122140.0
2020-11-10 12:25:00,87.36,87.4,87.0,87.0,159980.0,86.8401,86.8798,86.4822,86.4822,159980.0
2020-11-10 12:30:00,87.07,87.24,87.05,87.1,145900.0,86.5518,86.7208,86.5319,86.5816,145900.0
2020-11-10 12:35:00,87.11,87.13,86.93,86.97,194640.0,86.5915,86.6114,86.4126,86.4524,194640.0
2020-11-10 12:40:00,87.0,87.29,87.0,87.29,143680.0,86.4822,86.7705,86.4822,86.7705,143680.0
2020-11-10 12:45:00,87.23,87.48,87.15,87.41,116080.0,86.7108,86.9593,86.6313,86.8898,116080.0
2020-11-10 12:50:00,87.3,87.39,87.12,87.19,142900.0,86.7804,86.8699,86.6015,86.6711,142900.0
2020-11-10 12:55:00,87.2,87.24,87.02,87.08,173020.0,86.681,86.7208,86.5021,86.5617,173020.0
2020-11-10 13:00:00,87.09,87.38,87.08,87.38,80460.0,86.5717,86.8599,86.5617,86.8599,80460.0
2020-11-10 13:05:00,87.39,87.44,87.18,87.18,94780.0,86.8699,86.9196,86.6611,86.6611,94780.0
2020-11-10 13:10:00,87.23,87.25,86.91,86.93,171460.0,86.7108,86.7307,86.3927,86.4126,171460.0
2020-11-10 13:15:00,86.86,86.89,86.69,86.71,97040.0,86.343,86.3729,86.174,86.1939,97040.0
2020-11-10 13:20:00,86.7,86.76,86.54,86.56,195440.0,86.184,86.2436,86.0249,86.0448,195440.0
2020-11-10 13:25:00,86.56,86.73,86.47,86.57,223840.0,86.0448,86.2138,85.9554,86.0548,223840.0
2020-11-10 13:30:00,86.58,86.58,86.26,86.3,106860.0,86.0647,86.0647,85.7466,85.7864,106860.0
2020-11-10 13:35:00,86.27,86.75,86.26,86.58,232640.0,85.7565,86.2337,85.7466,86.0647,232640.0
2020-11-10 13:40:00,86.62,86.74,86.58,86.65,154460.0,86.1045,86.2237,86.0647,86.1343,154460.0
2020-11-10 13:45:00,86.69,86.69,86.42,86.5,122800.0,86.174,86.174,85.9057,85.9852,122800.0
2020-11-10 13:50:00,86.53,86.9,86.53,86.74,148660.0,86.015,86.3828,86.015,86.2237,148660.0
2020-11-10 13:55:00,86.71,86.84,86.62,86.78,182620.0,86.1939,86.3232,86.1045,86.2635,182620.0
2020-11-10 14:00:00,86.78,86.89,86.67,86.85,100300.0,86.2635,86.3729,86.1542,86.3331,100300.0
2020-11-10 14:05:00,86.93,86.99,86.78,86.9,114720.0,86.4126,86.4723,86.2635,86.3828,114720.0
2020-11-10 14:10:00,86.85,86.88,86.43,86.57,218340.0,86.3331,86.3629,85.9156,86.0548,218340.0
2020-11-10 14:15:00,86.57,86.61,86.35,86.46,84920.0,86.0548,86.0945,85.8361,85.9454,84920.0
2020-11-10 14:20:00,86.53,86.64,86.25,86.64,118700.0,86.015,86.1243,85.7367,86.1243,118700.0
2020-11-10 14:25:00,86.73,86.78,86.32,86.45,124820.0,86.2138,86.2635,85.8062,85.9355,124820.0
2020-11-10 14:30:00,86.64,86.76,86.6,86.64,74480.0,86.1243,86.2436,86.0846,86.1243,74480.0
2020-11-10 14:35:00,86.56,86.91,86.45,86.83,148700.0,86.0448,86.3927,85.9355,86.3132,148700.0
2020-11-10 14:40:00,86.89,86.97,86.64,86.7,199960.0,86.3729,86.4524,86.1243,86.184,199960.0
2020-11-10 14:45:00,86.6,86.82,86.53,86.58,172620.0,86.0846,86.3033,86.015,86.0647,172620.0
2020-11-10 14:50:00,86.52,86.77,86.52,86.73,104660.0,86.0051,86.2536,86.0051,86.2138,104660.0
2020-11-10 14:55:00,86.67,86.76,86.51,86.72,229660.0,86.1542,86.2436,85.9951,86.2039,229660.0
2020-11-10 15:00:00,86.71,86.84,86.58,86.61,141840.0,86.1939,86.3232,86.0647,86.0945,141840.0
2020-11-10 15:05:00,86.6,86.68,86.41,86.47,148540.0,86.0846,86.1641,85.8957,85.9554,148540.0
2020-11-10 15:10:00,86.48,86.68,86.42,86.42,140640.0,85.9653,86.1641,85.9057,85.9057,140640.0
2020-11-10 15:15:00,86.42,86.82,86.41,86.82,108520.0,85.9057,86.3033,85.8957,86.3033,108520.0
2020-11-10 15:20:00,86.87,87.0,86.83,86.98,175500.0,86.353,86.4822,86.3132,86.4623,175500.0
2020-11-10 15:25:00,86.9,87.1,86.81,87.0,196720.0,86.3828,86.5816,86.2933,86.4822,196720.0
2020-11-10 15:30:00,86.97,87.12,86.93,86.99,328920.0,86.4524,86.6015,86.4126,86.4723,328920.0
2020-11-10 15:35:00,86.99,87.04,86.79,86.84,275160.0,86.4723,86.522,86.2734,86.3232,275160.0
2020-11-10 15:40:00,86.86,87.17,86.84,87.07,325180.0,86.343,86.6512,86.3232,86.5518,325180.0
2020-11-10 15:45:00,87.03,87.08,86.81,86.99,347280.0,86.512,86.5617,86.2933,86.4723,347280.0
2020-11-10 15:50:00,87.07,87.21,86.78,86.97,510760.0,86.5518,86.6909,86.2635,86.4524,510760.0
2020-11-10 15:55:00,86.98,87.28,86.88,86.98,1011920.0,86.4623,86.7605,86.3629,86.4623,1011920.0
2020-11-11 09:30:00,87.5,87.73,87.39,87.63,790700.0,86.9792,87.2079,86.8699,87.1084,790700.0
2020-11-11 09:35:00,87.7,87.8,87.57,87.7,239760.0,87.178,87.2774,87.0488,87.178,239760.0
2020-11-11 09:40:00,87.74,88.07,87.65,88.02,357740.0,87.2178,87.5458,87.1283,87.4961,357740.0
2020-11-11 09:45:00,88.02,88.21,87.91,88.07,258440.0,87.4961,87.685,87.3868,87.5458,258440.0
2020-11-11 09:50:00,88.13,88.2,88.02,88.18,278920.0,87.6055,87.6751,87.4961,87.6552,278920.0
2020-11-11 09:55:00,88.18,88.21,87.86,87.88,156680.0,87.6552,87.685,87.3371,87.357,156680.0
2020-11-11 10:00:00,87.89,88.01,87.67,87.75,191740.0,87.3669,87.4862,87.1482,87.2277,191740.0
2020-11-11 10:05:00,87.78,87.86,87.73,87.78,83560.0,87.2576,87.3371,87.2079,87.2576,83560.0
2020-11-11 10:10:00,87.84,87.85,87.68,87.81,130760.0,87.3172,87.3271,87.1582,87.2874,130760.0
2020-11-11 10:15:00,87.84,87.87,87.71,87.72,136340.0,87.3172,87.347,87.188,87.1979,136340.0
2020-11-11 10:20:00,87.7,87.82,87.65,87.71,215980.0,87.178,87.2973,87.1283,87.188,215980.0
2020-11-11 10:25:00,87.75,87.81,87.67,87.81,130880.0,87.2277,87.2874,87.1482,87.2874,130880.0
2020-11-11 10:30:00,87.81,87.96,87.81,87.92,94740.0,87.2874,87.4365,87.2874,87.3967,94740.0
2020-11-11 10:35:00,87.93,87.96,87.67,87.69,119060.0,87.4067,87.4365,87.1482,87.1681,119060.0
2020-11-11 10:40:00,87.67,87.72,87.48,87.49,183280.0,87.1482,87.1979,86.9593,86.9693,183280.0
2020-11-11 10:45:00,87.56,87.59,87.49,87.54,88800.0,87.0389,87.0687,86.9693,87.019,88800.0
2020-11-11 10:50:00,87.52,87.54,87.37,87.49,214480.0,86.9991,87.019,86.85,86.9693,214480.0
2020-11-11 10:55:00,87.57,87.59,87.51,87.51,74440.0,87.0488,87.0687,86.9892,86.9892,74440.0
2020-11-11 11:00:00,87.55,87.55,87.4,87.48,147240.0,87.0289,87.0289,86.8798,86.9593,147240.0
2020-11-11 11:05:00,87.47,87.55,87.42,87.55,71440.0,86.9494,87.0289,86.8997,87.0289,71440.0
2020-11-11 11:10:00,87.55,87.74,87.55,87.72,108660.0,87.0289,87.2178,87.0289,87.1979,108660.0
2020-11-11 11:15:00,87.75,87.79,87.65,87.79,104980.0,87.2277,87.2675,87.1283,87.2675,104980.0
2020-11-11 11:20:00,87.79,87.84,87.78,87.79,66140.0,87.2675,87.3172,87.2576,87.2675,66140.0
2020-11-11 11:25:00,87.84,87.91,87.68,87.68,228320.0,87.3172,87.3868,87.1582,87.1582,228320.0
2020-11-11 11:30:00,87.72,87.72,87.58,87.67,121420.0,87.1979,87.1979,87.0587,87.1482,121420.0
2020-11-11 11:35:00,87.63,87.7,87.6,87.65,83280.0,87.1084,87.178,87.0786,87.1283,83280.0
2020-11-11 11:40:00,87.68,87.73,87.63,87.66,82780.0,87.1582,87.2079,87.1084,87.1383,82780.0
2020-11-11 11:45:00,87.62,87.89,87.62,87.89,70440.0,87.0985,87.3669,87.0985,87.3669,70440.0
2020-11-11 11:50:00,87.85,87.87,87.63,87.64,110680.0,87.3271,87.347,87.1084,87.1184,110680.0
2020-11-11 11:55:00,87.66,87.73,87.61,87.72,86580.0,87.1383,87.2079,87.0886,87.1979,86580.0
2020-11-11 12:00:00,87.72,87.79,87.7,87.7,57000.0,87.1979,87.2675,87.178,87.178,57000.0
2020-11-11 12:05:00,87.72,87.86,87.66,87.83,88000.0,87.1979,87.3371,87.1383,87.3073,88000.0
2020-11-11 12:10:00,87.87,87.9,87.8,87.8,97160.0,87.347,87.3768,87.2774,87.2774,97160.0
2020-11-11 12:15:00,87.79,87.79,87.62,87.66,49060.0,87.2675,87.2675,87.0985,87.1383,49060.0
2020-11-11 12:20:00,87.66,87.67,87.54,87.6,104880.0,87.1383,87.1482,87.019,87.0786,104880.0
2020-11-11 12:25:00,87.62,87.66,87.52,87.58,105820.0,87.0985,87.1383,86.9991,87.0587,105820.0
2020-11-11 12:30:00,87.6,87.76,87.59,87.71,63760.0,87.0786,87.2377,87.0687,87.188,63760.0
2020-11-11 12:35:00,87.72,87.76,87.62,87.74,68480.0,87.1979,87.2377,87.0985,87.2178,68480.0
2020-11-11 12:40:00,87.75,87.76,87.67,87.68,78000.0,87.2277,87.2377,87.1482,87.1582,78000.0
2020-11-11 12:45:00,87.7,87.74,87.69,87.69,109940.0,87.178,87.2178,87.1681,87.1681,109940.0
2020-11-11 12:50:00,87.68,87.73,87.62,87.63,97300.0,87.1582,87.2079,87.0985,87.1084,97300.0
2020-11-11 12:55:00,87.63,87.63,87.57,87.62,63560.0,87.1084,87.1084,87.0488,87.0985,63560.0
2020-11-11 13:00:00,87.58,87.63,87.54,87.54,77500.0,87.0587,87.1084,87.019,87.019,77500.0
2020-11-11 13:05:00,87.57,87.61,87.5,87.52,64180.0,87.0488,87.0886,86.9792,86.9991,64180.0
2020-11-11 13:10:00,87.61,87.74,87.61,87.69,142300.0,87.0886,87.2178,87.0886,87.1681,142300.0
2020-11-11 13:15:00,87.71,87.75,87.65,87.69,78860.0,87.188,87.2277,87.1283,87.1681,78860.0
2020-11-11 13:20:00,87.69,87.8,87.69,87.76,98300.0,87.1681,87.2774,87.1681,87.2377,98300.0
2020-11-11 13:25:00,87.74,87.74,87.6,87.63,68200.0,87.2178,87.2178,87.0786,87.1084,68200.0
2020-11-11 13:30:00,87.62,87.75,87.62,87.73,87760.0,87.0985,87.2277,87.0985,87.2079,87760.0
2020-11-11 13:35:00,87.7,87.84,87.67,87.81,122160.0,87.178,87.3172,87.1482,87.2874,122160.0
2020-11-11 13:40:00,87.82,87.83,87.76,87.78,64440.0,87.2973,87.3073,87.2377,87.2576,64440.0
2020-11-11 13:45:00,87.78,87.79,87.64,87.7,99900.0,87.2576,87.2675,87.1184,87.178,99900.0
2020-11-11 13:50:00,87.7,87.81,87.7,87.81,75820.0,87.178,87.2874,87.178,87.2874,75820.0
2020-11-11 13:55:00,87.81,87.84,87.66,87.66,138360.0,87.2874,87.3172,87.1383,87.1383,138360.0
2020-11-11 14:00:00,87.7,87.86,87.67,87.78,87000.0,87.178,87.3371,87.1482,87.2576,87000.0
2020-11-11 14:05:00,87.8,87.93,87.8,87.87,73420.0,87.2774,87.4067,87.2774,87.347,73420.0
2020-11-11 14:10:00,87.89,87.94,87.84,87.84,98280.0,87.3669,87.4166,87.3172,87.3172,98280.0
2020-11-11 14:15:00,87.83,87.84,87.72,87.76,46000.0,87.3073,87.3172,87.1979,87.2377,46000.0
2020-11-11 14:20:00,87.77,87.84,87.73,87.84,62740.0,87.2476,87.3172,87.2079,87.3172,62740.0
2020-11-11 14:25:00,87.8,87.81,87.75,87.79,100180.0,87.2774,87.2874,87.2277,87.2675,100180.0
2020-11-11 14:30:00,87.8,87.84,87.73,87.73,124580.0,87.2774,87.3172,87.2079,87.2079,124580.0
2020-11-11 14:35:00,87.73,87.82,87.66,87.72,109940.0,87.2079,87.2973,87.1383,87.1979,109940.0
2020-11-11 14:40:00,87.7,87.75,87.52,87.74,93160.0,87.178,87.2277,86.9991,87.2178,93160.0
2020-11-11 14:45:00,87.74,87.75,87.5,87.52,105340.0,87.2178,87.2277,86.9792,86.9991,105340.0
2020-11-11 14:50:00,87.51,87.57,87.41,87.51,146400.0,86.9892,87.0488,86.8898,86.9892,146400.0
2020-11-11 14:55:00,87.58,87.65,87.57,87.64,44460.0,87.0587,87.1283,87.0488,87.1184,44460.0
2020-11-11 15:00:00,87.62,87.68,87.61,87.67,71560.0,87.0985,87.1582,87.0886,87.1482,71560.0
2020-11-11 15:05:00,87.67,87.75,87.6,87.75,104780.0,87.1482,87.2277,87.0786,87.2277,104780.0
2020-11-11 15:10:00,87.75,87.88,87.74,87.88,137600.0,87.2277,87.357,87.2178,87.357,137600.0
2020-11-11 15:15:00,87.87,87.92,87.82,87.9,221260.0,87.347,87.3967,87.2973,87.3768,221260.0
2020-11-11 15:20:00,87.87,87.89,87.7,87.72,209780.0,87.347,87.3669,87.178,87.1979,209780.0
2020-11-11 15:25:00,87.73,87.81,87.68,87.72,156540.0,87.2079,87.2874,87.1582,87.1979,156540.0
2020-11-11 15:30:00,87.71,87.84,87.7,87.75,148860.0,87.188,87.3172,87.178,87.2277,148860.0
2020-11-11 15:35:00,87.77,87.86,87.76,87.84,139140.0,87.2476,87.3371,87.2377,87.3172,139140.0
2020-11-11 15:40:00,87.83,87.95,87.81,87.84,163240.0,87.3073,87.4265,87.2874,87.3172,163240.0
2020-11-11 15:45:00,87.86,87.87,87.75,87.86,184160.0,87.3371,87.347,87.2277,87.3371,184160.0
2020-11-11 15:50:00,87.86,87.93,87.5,87.5,281060.0,87.3371,87.4067,86.9792,86.9792,281060.0
2020-11-11 15:55:00,87.5,87.69,87.44,87.63,500360.0,86.9792,87.1681,86.9196,87.1084,500360.0
2020-11-12 09:30:00,87.38,87.95,87.3,87.94,716960.0,86.8599,87.4265,86.7804,87.4166,716960.0
2020-11-12 09:35:00,87.96,88.32,87.91,88.29,274940.0,87.4365,87.7943,87.3868,87.7645,274940.0
2020-11-12 09:40:00,88.28,88.28,88.0,88.24,155900.0,87.7546,87.7546,87.4762,87.7148,155900.0
2020-11-12 09:45:00,88.33,88.41,87.83,87.83,125060.0,87.8043,87.8838,87.3073,87.3073,125060.0
2020-11-12 09:50:00,87.88,87.98,87.8,87.97,350000.0,87.357,87.4564,87.2774,87.4464,350000.0
2020-11-12 09:55:00,87.95,88.01,87.7,87.92,103160.0,87.4265,87.4862,87.178,87.3967,103160.0
2020-11-12 10:00:00,87.87,87.99,87.76,87.76,82740.0,87.347,87.4663,87.2377,87.2377,82740.0
2020-11-12 10:05:00,87.81,87.81,87.59,87.66,201540.0,87.2874,87.2874,87.0687,87.1383,201540.0
2020-11-12 10:10:00,87.66,87.97,87.66,87.93,146920.0,87.1383,87.4464,87.1383,87.4067,146920.0
2020-11-12 10:15:00,87.96,87.96,87.84,87.86,106940.0,87.4365,87.4365,87.3172,87.3371,106940.0
2020-11-12 10:20:00,87.87,87.89,87.76,87.76,120060.0,87.347,87.3669,87.2377,87.2377,120060.0
2020-11-12 10:25:00,87.77,87.82,87.71,87.77,171900.0,87.2476,87.2973,87.188,87.2476,171900.0
2020-11-12 10:30:00,87.77,87.92,87.74,87.91,73480.0,87.2476,87.3967,87.2178,87.3868,73480.0
2020-11-12 10:35:00,87.89,87.96,87.73,87.96,81160.0,87.3669,87.4365,87.2079,87.4365,81160.0
2020-11-12 10:40:00,87.92,88.15,87.9,87.95,95360.0,87.3967,87.6254,87.3768,87.4265,95360.0
2020-11-12 10:45:00,87.98,88.04,87.89,87.93,58320.0,87.4564,87.516,87.3669,87.4067,58320.0
2020-11-12 10:50:00,87.87,87.98,87.86,87.91,109840.0,87.347,87.4564,87.3371,87.3868,109840.0
2020-11-12 10:55:00,87.89,88.0,87.87,87.87,115480.0,87.3669,87.4762,87.347,87.347,115480.0
2020-11-12 11:00:00,87.89,88.05,87.89,88.0,204880.0,87.3669,87.5259,87.3669,87.4762,204880.0
2020-11-12 11:05:00,88.01,88.08,87.91,87.98,218360.0,87.4862,87.5558,87.3868,87.4564,218360.0
2020-11-12 11:10:00,87.98,87.98,87.79,87.79,114720.0,87.4564,87.4564,87.2675,87.2675,114720.0
2020-11-12 11:15:00,87.78,87.91,87.71,87.87,86380.0,87.2576,87.3868,87.188,87.347,86380.0
2020-11-12 11:20:00,87.9,87.92,87.79,87.85,68000.0,87.3768,87.3967,87.2675,87.3271,68000.0
2020-11-12 11:25:00,87.81,87.9,87.8,87.9,62960.0,87.2874,87.3768,87.2774,87.3768,62960.0
2020-11-12 11:30:00,87.95,87.99,87.82,87.83,92500.0,87.4265,87.4663,87.2973,87.3073,92500.0
2020-11-12 11:35:00,87.86,87.86,87.73,87.75,129800.0,87.3371,87.3371,87.2079,87.2277,129800.0
2020-11-12 11:40:00,87.75,87.75,87.52,87.58,254320.0,87.2277,87.2277,86.9991,87.0587,254320.0
2020-11-12 11:45:00,87.58,87.74,87.55,87.55,64640.0,87.0587,87.2178,87.0289,87.0289,64640.0
2020-11-12 11:50:00,87.58,87.7,87.57,87.67,49520.0,87.0587,87.178,87.0488,87.1482,49520.0
2020-11-12 11:55:00,87.71,87.83,87.71,87.81,46000.0,87.188,87.3073,87.188,87.2874,46000.0
2020-11-12 12:00:00,87.89,87.89,87.8,87.81,103040.0,87.3669,87.3669,87.2774,87.2874,103040.0
2020-11-12 12:05:00,87.85,87.95,87.81,87.88,30980.0,87.3271,87.4265,87.2874,87.357,30980.0
2020-11-12 12:10:00,87.87,87.97,87.86,87.97,26500.0,87.347,87.4464,87.3371,87.4464,26500.0
2020-11-12 12:15:00,87.92,87.93,87.79,87.8,97580.0,87.3967,87.4067,87.2675,87.2774,97580.0
2020-11-12 12:20:00,87.82,87.86,87.75,87.75,78700.0,87.2973,87.3371,87.2277,87.2277,78700.0
2020-11-12 12:25:00,87.72,87.72,87.64,87.69,57920.0,87.1979,87.1979,87.1184,87.1681,57920.0
2020-11-12 12:30:00,87.68,87.81,87.68,87.81,36640.0,87.1582,87.2874,87.1582,87.2874,36640.0
2020-11-12 12:35:00,87.84,87.86,87.74,87.75,148640.0,87.3172,87.3371,87.2178,87.2277,148640.0
2020-11-12 12:40:00,87.74,87.77,87.64,87.73,114420.0,87.2178,87.2476,87.1184,87.2079,114420.0
2020-11-12 12:45:00,87.75,87.75,87.53,87.57,162080.0,87.2277,87.2277,87.009,87.0488,162080.0
2020-11-12 12:50:00,87.61,87.76,87.55,87.73,194880.0,87.0886,87.2377,87.0289,87.2079,194880.0
2020-11-12 12:55:00,87.75,87.81,87.68,87.76,83140.0,87.2277,87.2874,87.1582,87.2377,83140.0
2020-11-12 13:00:00,87.79,87.81,87.67,87.76,75740.0,87.2675,87.2874,87.1482,87.2377,75740.0
2020-11-12 13:05:00,87.76,87.79,87.68,87.79,92980.0,87.2377,87.2675,87.1582,87.2675,92980.0
2020-11-12 13:10:00,87.77,87.77,87.51,87.65,191080.0,87.2476,87.2476,86.9892,87.1283,191080.0
2020-11-12 13:15:00,87.75,87.78,87.55,87.59,95240.0,87.2277,87.2576,87.0289,87.0687,95240.0
2020-11-12 13:20:00,87.56,87.69,87.5,87.56,128240.0,87.0389,87.1681,86.9792,87.0389,128240.0
2020-11-12 13:25:00,87.53,87.66,87.52,87.62,52740.0,87.009,87.1383,86.9991,87.0985,52740.0
2020-11-12 13:30:00,87.57,87.73,87.52,87.71,96500.0,87.0488,87.2079,86.9991,87.188,96500.0
2020-11-12 13:35:00,87.71,87.83,87.69,87.76,88460.0,87.188,87.3073,87.1681,87.2377,88460.0
2020-11-12 13:40:00,87.73,87.78,87.66,87.78,72720.0,87.2079,87.2576,87.1383,87.2576,72720.0
2020-11-12 13:45:00,87.8,87.81,87.69,87.71,58740.0,87.2774,87.2874,87.1681,87.188,58740.0
2020-11-12 13:50:00,87.73,87.97,87.72,87.97,50000.0,87.2079,87.4464,87.1979,87.4464,50000.0
2020-11-12 13:55:00,87.94,88.01,87.94,87.99,56820.0,87.4166,87.4862,87.4166,87.4663,56820.0
2020-11-12 14:00:00,88.0,88.12,87.95,88.07,155360.0,87.4762,87.5955,87.4265,87.5458,155360.0
2020-11-12 14:05:00,88.05,88.05,87.83,87.84,103940.0,87.5259,87.5259,87.3073,87.3172,103940.0
2020-11-12 14:10:00,87.84,87.87,87.74,87.74,91540.0,87.3172,87.347,87.2178,87.2178,91540.0
2020-11-12 14:15:00,87.74,87.75,87.67,87.75,70900.0,87.2178,87.2277,87.1482,87.2277,70900.0
2020-11-12 14:20:00,87.78,87.8,87.64,87.7,98880.0,87.2576,87.2774,87.1184,87.178,98880.0
2020-11-12 14:25:00,87.68,87.81,87.68,87.75,64840.0,87.1582,87.2874,87.1582,87.2277,64840.0
2020-11-12 14:30:00,87.69,87.84,87.66,87.73,78480.0,87.1681,87.3172,87.1383,87.2079,78480.0
2020-11-12 14:35:00,87.68,87.74,87.65,87.74,23420.0,87.1582,87.2178,87.1283,87.2178,23420.0
2020-11-12 14:40:00,87.73,87.74,87.54,87.58,192680.0,87.2079,87.2178,87.019,87.0587,192680.0
2020-11-12 14:45:00,87.55,87.59,87.49,87.53,138640.0,87.0289,87.0687,86.9693,87.009,138640.0
2020-11-12 14:50:00,87.51,87.58,87.46,87.49,144300.0,86.9892,87.0587,86.9395,86.9693,144300.0
2020-11-12 14:55:00,87.5,87.63,87.5,87.55,110720.0,86.9792,87.1084,86.9792,87.0289,110720.0
2020-11-12 15:00:00,87.55,87.58,87.35,87.35,263920.0,87.0289,87.0587,86.8301,86.8301,263920.0
2020-11-12 15:05:00,87.36,87.46,87.3,87.46,122500.0,86.8401,86.9395,86.7804,86.9395,122500.0
2020-11-12 15:10:00,87.47,87.54,87.34,87.48,108460.0,86.9494,87.019,86.8202,86.9593,108460.0
2020-11-12 15:15:00,87.5,87.65,87.42,87.6,128680.0,86.9792,87.1283,86.8997,87.0786,128680.0
2020-11-12 15:20:00,87.62,87.62,87.5,87.56,135100.0,87.0985,87.0985,86.9792,87.0389,135100.0
2020-11-12 15:25:00,87.58,87.62,87.48,87.52,151020.0,87.0587,87.0985,86.9593,86.9991,151020.0
2020-11-12 15:30:00,87.51,87.6,87.48,87.55,140520.0,86.9892,87.0786,86.9593,87.0289,140520.0
2020-11-12 15:35:00,87.54,87.55,87.43,87.55,254380.0,87.019,87.0289,86.9096,87.0289,254380.0
2020-11-12 15:40:00,87.57,87.57,87.46,87.5,99680.0,87.0488,87.0488,86.9395,86.9792,99680.0
2020-11-12 15:45:00,87.47,87.51,87.31,87.5,172440.0,86.9494,86.9892,86.7904,86.9792,172440.0
2020-11-12 15:50:00,87.46,87.52,87.32,87.35,246300.0,86.9395,86.9991,86.8003,86.8301,246300.0
2020-11-12 15:55:00,87.35,87.57,87.28,87.57,562040.0,86.8301,87.0488,86.7605,87.0488,562040.0
2020-11-13 09:30:00,87.84,88.01,87.74,87.94,615280.0,87.3172,87.4862,87.2178,87.4166,615280.0
2020-11-13 09:35:00,87.92,88.0,87.73,87.83,271960.0,87.3967,87.4762,87.2079,87.3073,271960.0
2020-11-13 09:40:00,87.82,87.99,87.74,87.9,226680.0,87.2973,87.4663,87.2178,87.3768,226680.0
2020-11-13 09:45:00,87.95,87.96,87.63,87.71,206660.0,87.4265,87.4365,87.1084,87.188,206660.0
2020-11-13 09:50:00,87.76,87.78,87.62,87.72,232600.0,87.2377,87.2576,87.0985,87.1979,232600.0
2020-11-13 09:55:00,87.77,87.88,87.65,87.69,192260.0,87.2476,87.357,87.1283,87.1681,192260.0
2020-11-13 10:00:00,87.62,87.72,87.51,87.57,216000.0,87.0985,87.1979,86.9892,87.0488,216000.0
2020-11-13 10:05:00,87.57,87.61,87.42,87.44,150980.0,87.0488,87.0886,86.8997,86.9196,150980.0
2020-11-13 10:10:00,87.44,87.44,87.25,87.34,150400.0,86.9196,86.9196,86.7307,86.8202,150400.0
2020-11-13 10:15:00,87.33,87.39,87.23,87.39,149340.0,86.8102,86.8699,86.7108,86.8699,149340.0
2020-11-13 10:20:00,87.38,87.44,87.3,87.39,73440.0,86.8599,86.9196,86.7804,86.8699,73440.0
2020-11-13 10:25:00,87.5,87.63,87.5,87.58,108000.0,86.9792,87.1084,86.9792,87.0587,108000.0
2020-11-13 10:30:00,87.55,87.69,87.35,87.4,203440.0,87.0289,87.1681,86.8301,86.8798,203440.0
2020-11-13 10:35:00,87.36,87.43,87.34,87.35,48160.0,86.8401,86.9096,86.8202,86.8301,48160.0
2020-11-13 10:40:00,87.39,87.48,87.39,87.48,93800.0,86.8699,86.9593,86.8699,86.9593,93800.0
2020-11-13 10:45:00,87.47,87.47,87.3,87.41,110660.0,86.9494,86.9494,86.7804,86.8898,110660.0
2020-11-13 10:50:00,87.36,87.38,87.27,87.34,98480.0,86.8401,86.8599,86.7506,86.8202,98480.0
2020-11-13 10:55:00,87.36,87.49,87.24,87.49,180580.0,86.8401,86.9693,86.7208,86.9693,180580.0
2020-11-13 11:00:00,87.48,87.75,87.42,87.75,148860.0,86.9593,87.2277,86.8997,87.2277,148860.0
2020-11-13 11:05:00,87.75,87.95,87.71,87.83,178500.0,87.2277,87.4265,87.188,87.3073,178500.0
2020-11-13 11:10:00,87.8,87.82,87.64,87.71,154680.0,87.2774,87.2973,87.1184,87.188,154680.0
2020-11-13 11:15:00,87.74,87.88,87.72,87.74,114960.0,87.2178,87.357,87.1979,87.2178,114960.0
2020-11-13 11:20:00,87.74,87.85,87.74,87.83,30520.0,87.2178,87.3271,87.2178,87.3073,30520.0
2020-11-13 11:25:00,87.81,87.88,87.74,87.76,162740.0,87.2874,87.357,87.2178,87.2377,162740.0
2020-11-13 11:30:00,87.76,87.78,87.71,87.76,90480.0,87.2377,87.2576,87.188,87.2377,90480.0
2020-11-13 11:35:00,87.75,87.8,87.65,87.75,109360.0,87.2277,87.2774,87.1283,87.2277,109360.0
2020-11-13 11:40:00,87.8,87.94,87.8,87.92,69820.0,87.2774,87.4166,87.2774,87.3967,69820.0
2020-11-13 11:45:00,87.92,87.96,87.81,87.86,161900.0,87.3967,87.4365,87.2874,87.3371,161900.0
2020-11-13 11:50:00,87.82,87.96,87.82,87.95,170560.0,87.2973,87.4365,87.2973,87.4265,170560.0
2020-11-13 11:55:00,87.91,88.1,87.91,88.04,205800.0,87.3868,87.5757,87.3868,87.516,205800.0
2020-11-13 12:00:00,88.01,88.07,87.96,87.98,172040.0,87.4862,87.5458,87.4365,87.4564,172040.0
2020-11-13 12:05:00,88.02,88.02,87.94,87.98,123760.0,87.4961,87.4961,87.4166,87.4564,123760.0
2020-11-13 12:10:00,87.99,88.15,87.96,88.1,143040.0,87.4663,87.6254,87.4365,87.5757,143040.0
2020-11-13 12:15:00,88.1,88.21,88.05,88.18,260580.0,87.5757,87.685,87.5259,87.6552,260580.0
2020-11-13 12:20:00,88.08,88.19,88.07,88.19,32780.0,87.5558,87.6651,87.5458,87.6651,32780.0
2020-11-13 12:25:00,88.16,88.24,88.16,88.17,102740.0,87.6353,87.7148,87.6353,87.6452,102740.0
2020-11-13 12:30:00,88.17,88.24,88.15,88.16,102520.0,87.6452,87.7148,87.6254,87.6353,102520.0
2020-11-13 12:35:00,88.19,88.3,88.14,88.28,96740.0,87.6651,87.7745,87.6154,87.7546,96740.0
2020-11-13 12:40:00,88.29,88.32,88.28,88.31,131740.0,87.7645,87.7943,87.7546,87.7844,131740.0
2020-11-13 12:45:00,88.33,88.59,88.3,88.56,218460.0,87.8043,88.0627,87.7745,88.0329,218460.0
2020-11-13 12:50:00,88.55,88.57,88.48,88.5,211500.0,88.023,88.0429,87.9534,87.9733,211500.0
2020-11-13 12:55:00,88.52,88.67,88.43,88.67,157760.0,87.9932,88.1423,87.9037,88.1423,157760.0
2020-11-13 13:00:00,88.69,88.8,88.61,88.67,145540.0,88.1621,88.2715,88.0826,88.1423,145540.0
2020-11-13 13:05:00,88.68,88.78,88.66,88.75,283340.0,88.1522,88.2516,88.1323,88.2218,283340.0
2020-11-13 13:10:00,88.71,88.74,88.6,88.64,231900.0,88.182,88.2118,88.0727,88.1124,231900.0
2020-11-13 13:15:00,88.66,88.81,88.65,88.72,270240.0,88.1323,88.2814,88.1224,88.192,270240.0
2020-11-13 13:20:00,88.74,88.77,88.63,88.7,139860.0,88.2118,88.2417,88.1025,88.1721,139860.0
2020-11-13 13:25:00,88.67,88.77,88.63,88.66,163400.0,88.1423,88.2417,88.1025,88.1323,163400.0
2020-11-13 13:30:00,88.66,88.71,88.56,88.6,100640.0,88.1323,88.182,88.0329,88.0727,100640.0
2020-11-13 13:35:00,88.6,88.66,88.57,88.62,70640.0,88.0727,88.1323,88.0429,88.0926,70640.0
2020-11-13 13:40:00,88.6,88.62,88.56,88.59,78360.0,88.0727,88.0926,88.0329,88.0627,78360.0
2020-11-13 13:45:00,88.6,88.65,88.52,88.56,80980.0,88.0727,88.1224,87.9932,88.0329,80980.0
2020-11-13 13:50:00,88.59,88.59,88.51,88.53,31700.0,88.0627,88.0627,87.9832,88.0031,31700.0
2020-11-13 13:55:00,88.54,88.55,88.46,88.48,84160.0,88.013,88.023,87.9335,87.9534,84160.0
2020-11-13 14:00:00,88.5,88.6,88.5,88.57,59900.0,87.9733,88.0727,87.9733,88.0429,59900.0
2020-11-13 14:05:00,88.57,88.59,88.53,88.55,58000.0,88.0429,88.0627,88.0031,88.023,58000.0
2020-11-13 14:10:00,88.5,88.51,88.41,88.45,89540.0,87.9733,87.9832,87.8838,87.9236,89540.0
2020-11-13 14:15:00,88.43,88.62,88.42,88.6,88000.0,87.9037,88.0926,87.8937,88.0727,88000.0
2020-11-13 14:20:00,88.63,88.87,88.63,88.84,228180.0,88.1025,88.3411,88.1025,88.3112,228180.0
2020-11-13 14:25:00,88.82,88.87,88.73,88.83,99560.0,88.2914,88.3411,88.2019,88.3013,99560.0
2020-11-13 14:30:00,88.84,88.86,88.76,88.76,132560.0,88.3112,88.3311,88.2317,88.2317,132560.0
2020-11-13 14:35:00,88.81,88.92,88.81,88.89,166160.0,88.2814,88.3908,88.2814,88.3609,166160.0
2020-11-13 14:40:00,88.88,88.9,88.81,88.84,114100.0,88.351,88.3709,88.2814,88.3112,114100.0
2020-11-13 14:45:00,88.85,88.89,88.77,88.79,72140.0,88.3212,88.3609,88.2417,88.2615,72140.0
2020-11-13 14:50:00,88.8,88.85,88.77,88.8,73900.0,88.2715,88.3212,88.2417,88.2715,73900.0
2020-11-13 14:55:00,88.84,88.88,88.75,88.88,94340.0,88.3112,88.351,88.2218,88.351,94340.0
2020-11-13 15:00:00,88.83,88.86,88.79,88.8,103140.0,88.3013,88.3311,88.2615,88.2715,103140.0
2020-11-13 15:05:00,88.81,88.85,88.79,88.82,71060.0,88.2814,88.3212,88.2615,88.2914,71060.0
2020-11-13 15:10:00,88.85,88.85,88.71,88.74,113560.0,88.3212,88.3212,88.182,88.2118,113560.0
2020-11-13 15:15:00,88.72,88.75,88.55,88.59,150900.0,88.192,88.2218,88.023,88.0627,150900.0
2020-11-13 15:20:00,88.59,88.65,88.54,88.59,160760.0,88.0627,88.1224,88.013,88.0627,160760.0
2020-11-13 15:25:00,88.64,88.71,88.64,88.71,87440.0,88.1124,88.182,88.1124,88.182,87440.0
2020-11-13 15:30:00,88.71,88.89,88.7,88.83,202640.0,88.182,88.3609,88.1721,88.3013,202640.0
2020-11-13 15:35:00,88.77,88.92,88.77,88.87,157380.0,88.2417,88.3908,88.2417,88.3411,157380.0
2020-11-13 15:40:00,88.86,89.05,88.85,89.0,403000.0,88.3311,88.52,88.3212,88.4703,403000.0
2020-11-13 15:45:00,89.03,89.04,88.83,88.85,421420.0,88.5001,88.5101,88.3013,88.3212,421420.0
2020-11-13 15:50:00,88.77,88.89,88.74,88.74,384420.0,88.2417,88.3609,88.2118,88.2118,384420.0
2020-11-13 15:55:00,88.74,88.95,88.7,88.91,862920.0,88.2118,88.4206,88.1721,88.3808,862920.0
2020-11-16 09:30:00,88.59,89.7,88.55,89.39,1066020.0,88.0627,89.1661,88.023,88.858,1066020.0
2020-11-16 09:35:00,89.38,89.8,89.38,89.61,357300.0,88.848,89.2655,88.848,89.0767,357300.0
2020-11-16 09:40:00,89.66,89.95,89.63,89.76,397320.0,89.1264,89.4146,89.0965,89.2258,397320.0
2020-11-16 09:45:00,89.78,89.84,89.61,89.67,315420.0,89.2457,89.3053,89.0767,89.1363,315420.0
2020-11-16 09:50:00,89.68,89.69,89.42,89.42,135720.0,89.1462,89.1562,88.8878,88.8878,135720.0
2020-11-16 09:55:00,89.46,89.62,89.28,89.6,152820.0,88.9276,89.0866,88.7486,89.0667,152820.0
2020-11-16 10:00:00,89.6,89.7,89.53,89.57,33500.0,89.0667,89.1661,88.9971,89.0369,33500.0
2020-11-16 10:05:00,89.61,89.61,89.53,89.56,37640.0,89.0767,89.0767,88.9971,89.027,37640.0
2020-11-16 10:10:00,89.6,89.61,89.32,89.38,154780.0,89.0667,89.0767,88.7884,88.848,154780.0
2020-11-16 10:15:00,89.48,89.55,89.46,89.55,16000.0,88.9474,89.017,88.9276,89.017,16000.0
2020-11-16 10:20:00,89.43,89.61,89.32,89.57,52900.0,88.8977,89.0767,88.7884,89.0369,52900.0
2020-11-16 10:25:00,89.65,89.7,89.63,89.67,54560.0,89.1164,89.1661,89.0965,89.1363,54560.0
2020-11-16 10:30:00,89.7,89.84,89.64,89.64,175420.0,89.1661,89.3053,89.1065,89.1065,175420.0
2020-11-16 10:35:00,89.68,89.68,89.56,89.56,114140.0,89.1462,89.1462,89.027,89.027,114140.0
2020-11-16 10:40:00,89.53,89.64,89.53,89.59,94680.0,88.9971,89.1065,88.9971,89.0568,94680.0
2020-11-16 10:45:00,89.65,89.66,89.5,89.5,92760.0,89.1164,89.1264,88.9673,88.9673,92760.0
2020-11-16 10:50:00,89.56,89.66,89.56,89.62,81080.0,89.027,89.1264,89.027,89.0866,81080.0
2020-11-16 10:55:00,89.59,89.74,89.58,89.74,42120.0,89.0568,89.2059,89.0468,89.2059,42120.0
2020-11-16 11:00:00,89.73,89.79,89.53,89.59,147580.0,89.1959,89.2556,88.9971,89.0568,147580.0
2020-11-16 11:05:00,89.54,89.69,89.54,89.64,40000.0,89.0071,89.1562,89.0071,89.1065,40000.0
2020-11-16 11:10:00,89.74,89.74,89.65,89.65,36640.0,89.2059,89.2059,89.1164,89.1164,36640.0
2020-11-16 11:15:00,89.69,89.69,89.5,89.54,130520.0,89.1562,89.1562,88.9673,89.0071,130520.0
2020-11-16 11:20:00,89.52,89.56,89.48,89.5,65900.0,88.9872,89.027,88.9474,88.9673,65900.0
2020-11-16 11:25:00,89.51,89.55,89.41,89.41,64460.0,88.9773,89.017,88.8779,88.8779,64460.0
2020-11-16 11:30:00,89.41,89.41,89.27,89.32,98180.0,88.8779,88.8779,88.7387,88.7884,98180.0
2020-11-16 11:35:00,89.29,89.33,89.19,89.32,77220.0,88.7586,88.7983,88.6592,88.7884,77220.0
2020-11-16 11:40:00,89.3,89.31,89.09,89.24,130260.0,88.7685,88.7784,88.5598,88.7089,130260.0
2020-11-16 11:45:00,89.21,89.28,89.16,89.27,81680.0,88.679,88.7486,88.6293,88.7387,81680.0
2020-11-16 11:50:00,89.31,89.31,89.25,89.31,38800.0,88.7784,88.7784,88.7188,88.7784,38800.0
2020-11-16 11:55:00,89.34,89.41,89.24,89.41,55720.0,88.8083,88.8779,88.7089,88.8779,55720.0
2020-11-16 12:00:00,89.4,89.5,89.4,89.42,90140.0,88.8679,88.9673,88.8679,88.8878,90140.0
2020-11-16 12:05:00,89.4,89.4,89.31,89.31,37000.0,88.8679,88.8679,88.7784,88.7784,37000.0
2020-11-16 12:10:00,89.27,89.31,89.21,89.21,62220.0,88.7387,88.7784,88.679,88.679,62220.0
2020-11-16 12:15:00,89.22,89.22,89.11,89.15,96840.0,88.689,88.689,88.5796,88.6194,96840.0
2020-11-16 12:20:00,89.13,89.14,88.97,89.09,107080.0,88.5995,88.6095,88.4405,88.5598,107080.0
2020-11-16 12:25:00,89.11,89.16,89.01,89.01,74240.0,88.5796,88.6293,88.4802,88.4802,74240.0
2020-11-16 12:30:00,89.03,89.03,88.98,88.99,69140.0,88.5001,88.5001,88.4504,88.4604,69140.0
2020-11-16 12:35:00,88.98,89.05,88.98,89.02,125540.0,88.4504,88.52,88.4504,88.4902,125540.0
2020-11-16 12:40:00,89.05,89.17,89.02,89.17,89520.0,88.52,88.6393,88.4902,88.6393,89520.0
2020-11-16 12:45:00,89.15,89.16,89.03,89.1,124400.0,88.6194,88.6293,88.5001,88.5697,124400.0
2020-11-16 12:50:00,89.1,89.1,89.03,89.03,61180.0,88.5697,88.5697,88.5001,88.5001,61180.0
2020-11-16 12:55:00,89.03,89.04,88.96,89.02,44060.0,88.5001,88.5101,88.4305,88.4902,44060.0
2020-11-16 13:00:00,89.02,89.04,88.85,88.88,120160.0,88.4902,88.5101,88.3212,88.351,120160.0
2020-11-16 13:05:00,88.91,89.07,88.88,89.06,197200.0,88.3808,88.5399,88.351,88.5299,197200.0
2020-11-16 13:10:00,89.07,89.08,88.97,88.97,80300.0,88.5399,88.5498,88.4405,88.4405,80300.0
2020-11-16 13:15:00,88.98,89.02,88.94,88.98,57880.0,88.4504,88.4902,88.4107,88.4504,57880.0
2020-11-16 13:20:00,88.96,89.0,88.84,88.96,62800.0,88.4305,88.4703,88.3112,88.4305,62800.0
2020-11-16 13:25:00,88.91,88.91,88.67,88.67,105280.0,88.3808,88.3808,88.1423,88.1423,105280.0
2020-11-16 13:30:00,88.66,88.66,88.38,88.49,214380.0,88.1323,88.1323,87.854,87.9633,214380.0
2020-11-16 13:35:00,88.51,88.66,88.51,88.65,178380.0,87.9832,88.1323,87.9832,88.1224,178380.0
2020-11-16 13:40:00,88.63,88.63,88.41,88.5,255520.0,88.1025,88.1025,87.8838,87.9733,255520.0
2020-11-16 13:45:00,88.53,88.84,88.53,88.84,82380.0,88.0031,88.3112,88.0031,88.3112,82380.0
2020-11-16 13:50:00,88.84,88.94,88.83,88.83,134020.0,88.3112,88.4107,88.3013,88.3013,134020.0
2020-11-16 13:55:00,88.84,88.88,88.83,88.85,55440.0,88.3112,88.351,88.3013,88.3212,55440.0
2020-11-16 14:00:00,88.88,88.89,88.77,88.84,55000.0,88.351,88.3609,88.2417,88.3112,55000.0
2020-11-16 14:05:00,88.74,88.91,88.74,88.87,40060.0,88.2118,88.3808,88.2118,88.3411,40060.0
2020-11-16 14:10:00,88.86,89.0,88.84,89.0,75420.0,88.3311,88.4703,88.3112,88.4703,75420.0
2020-11-16 14:15:00,89.0,89.02,88.9,88.9,49100.0,88.4703,88.4902,88.3709,88.3709,49100.0
2020-11-16 14:20:00,88.93,88.98,88.93,88.98,40880.0,88.4007,88.4504,88.4007,88.4504,40880.0
2020-11-16 14:25:00,89.02,89.03,88.98,89.0,22300.0,88.4902,88.5001,88.4504,88.4703,22300.0
2020-11-16 14:30:00,89.03,89.03,88.88,88.91,82620.0,88.5001,88.5001,88.351,88.3808,82620.0
2020-11-16 14:35:00,88.91,88.94,88.89,88.9,54060.0,88.3808,88.4107,88.3609,88.3709,54060.0
2020-11-16 14:40:00,88.87,88.94,88.87,88.94,24000.0,88.3411,88.4107,88.3411,88.4107,24000.0
2020-11-16 14:45:00,88.94,88.95,88.8,88.8,41580.0,88.4107,88.4206,88.2715,88.2715,41580.0
2020-11-16 14:50:00,88.82,88.84,88.73,88.73,62000.0,88.2914,88.3112,88.2019,88.2019,62000.0
2020-11-16 14:55:00,88.75,88.77,88.72,88.76,113180.0,88.2218,88.2417,88.192,88.2317,113180.0
2020-11-16 15:00:00,88.75,88.82,88.66,88.68,103960.0,88.2218,88.2914,88.1323,88.1522,103960.0
2020-11-16 15:05:00,88.68,88.8,88.68,88.77,66100.0,88.1522,88.2715,88.1522,88.2417,66100.0
2020-11-16 15:10:00,88.91,88.94,88.86,88.86,72660.0,88.3808,88.4107,88.3311,88.3311,72660.0
2020-11-16 15:15:00,88.9,89.01,88.84,89.01,66340.0,88.3709,88.4802,88.3112,88.4802,66340.0
2020-11-16 15:20:00,88.98,89.13,88.98,89.09,87320.0,88.4504,88.5995,88.4504,88.5598,87320.0
2020-11-16 15:25:00,89.09,89.16,89.01,89.06,184500.0,88.5598,88.6293,88.4802,88.5299,184500.0
2020-11-16 15:30:00,89.02,89.11,89.01,89.1,106640.0,88.4902,88.5796,88.4802,88.5697,106640.0
2020-11-16 15:35:00,89.11,89.17,89.07,89.08,263460.0,88.5796,88.6393,88.5399,88.5498,263460.0
2020-11-16 15:40:00,89.07,89.2,89.05,89.19,159180.0,88.5399,88.6691,88.52,88.6592,159180.0
2020-11-16 15:45:00,89.17,89.18,88.95,88.95,108800.0,88.6393,88.6492,88.4206,88.4206,108800.0
2020-11-16 15:50:00,88.82,89.02,88.69,88.89,235300.0,88.2914,88.4902,88.1621,88.3609,235300.0
2020-11-16 15:55:00,88.85,89.2,88.73,89.14,747480.0,88.3212,88.6691,88.2019,88.6095,747480.0
2020-11-17 09:30:00,88.85,88.9,88.7,88.75,415800.0,88.3212,88.3709,88.1721,88.2218,415800.0
2020-11-17 09:35:00,88.64,88.64,88.4,88.48,307640.0,88.1124,88.1124,87.8739,87.9534,307640.0
2020-11-17 09:40:00,88.51,88.62,88.43,88.43,74220.0,87.9832,88.0926,87.9037,87.9037,74220.0
2020-11-17 09:45:00,88.45,88.65,88.43,88.62,256720.0,87.9236,88.1224,87.9037,88.0926,256720.0
2020-11-17 09:50:00,88.65,88.7,88.53,88.7,110880.0,88.1224,88.1721,88.0031,88.1721,110880.0
2020-11-17 09:55:00,88.68,88.68,88.41,88.41,90900.0,88.1522,88.1522,87.8838,87.8838,90900.0
2020-11-17 10:00:00,88.44,88.68,88.44,88.61,57460.0,87.9136,88.1522,87.9136,88.0826,57460.0
2020-11-17 10:05:00,88.58,88.67,88.57,88.6,70800.0,88.0528,88.1423,88.0429,88.0727,70800.0
2020-11-17 10:10:00,88.56,88.68,88.56,88.65,75820.0,88.0329,88.1522,88.0329,88.1224,75820.0
2020-11-17 10:15:00,88.61,88.65,88.55,88.59,115040.0,88.0826,88.1224,88.023,88.0627,115040.0
2020-11-17 10:20:00,88.56,88.56,88.5,88.51,84120.0,88.0329,88.0329,87.9733,87.9832,84120.0
2020-11-17 10:25:00,88.49,88.5,88.44,88.44,140000.0,87.9633,87.9733,87.9136,87.9136,140000.0
2020-11-17 10:30:00,88.48,88.54,88.46,88.54,38300.0,87.9534,88.013,87.9335,88.013,38300.0
2020-11-17 10:35:00,88.54,88.55,88.49,88.55,29220.0,88.013,88.023,87.9633,88.023,29220.0
2020-11-17 10:40:00,88.53,88.63,88.53,88.62,61060.0,88.0031,88.1025,88.0031,88.0926,61060.0
2020-11-17 10:45:00,88.63,88.85,88.61,88.83,257300.0,88.1025,88.3212,88.0826,88.3013,257300.0
2020-11-17 10:50:00,88.81,89.0,88.8,88.94,223680.0,88.2814,88.4703,88.2715,88.4107,223680.0
2020-11-17 10:55:00,88.92,89.17,88.9,89.13,93620.0,88.3908,88.6393,88.3709,88.5995,93620.0
2020-11-17 11:00:00,89.18,89.23,88.95,88.99,244560.0,88.6492,88.6989,88.4206,88.4604,244560.0
2020-11-17 11:05:00,88.98,89.06,88.97,88.98,95000.0,88.4504,88.5299,88.4405,88.4504,95000.0
2020-11-17 11:10:00,88.98,89.1,88.98,89.08,25800.0,88.4504,88.5697,88.4504,88.5498,25800.0
2020-11-17 11:15:00,89.08,89.08,88.92,88.92,100760.0,88.5498,88.5498,88.3908,88.3908,100760.0
2020-11-17 11:20:00,88.91,88.93,88.78,88.81,67440.0,88.3808,88.4007,88.2516,88.2814,67440.0
2020-11-17 11:25:00,88.77,88.84,88.63,88.84,64460.0,88.2417,88.3112,88.1025,88.3112,64460.0
2020-11-17 11:30:00,88.78,88.89,88.78,88.81,55600.0,88.2516,88.3609,88.2516,88.2814,55600.0
2020-11-17 11:35:00,88.82,88.9,88.81,88.9,16200.0,88.2914,88.3709,88.2814,88.3709,16200.0
2020-11-17 11:40:00,88.9,88.98,88.86,88.92,84080.0,88.3709,88.4504,88.3311,88.3908,84080.0
2020-11-17 11:45:00,88.91,88.94,88.87,88.9,138980.0,88.3808,88.4107,88.3411,88.3709,138980.0
2020-11-17 11:50:00,88.86,88.9,88.82,88.9,26000.0,88.3311,88.3709,88.2914,88.3709,26000.0
2020-11-17 11:55:00,88.9,88.95,88.88,88.91,26900.0,88.3709,88.4206,88.351,88.3808,26900.0
2020-11-17 12:00:00,89.03,89.05,89.0,89.0,36140.0,88.5001,88.52,88.4703,88.4703,36140.0
2020-11-17 12:05:00,89.04,89.1,89.04,89.1,10000.0,88.5101,88.5697,88.5101,88.5697,10000.0
2020-11-17 12:10:00,89.09,89.18,89.06,89.18,60820.0,88.5598,88.6492,88.5299,88.6492,60820.0
2020-11-17 12:15:00,89.19,89.25,89.15,89.15,155140.0,88.6592,88.7188,88.6194,88.6194,155140.0
2020-11-17 12:20:00,89.16,89.16,89.01,89.04,36000.0,88.6293,88.6293,88.4802,88.5101,36000.0
2020-11-17 12:25:00,89.08,89.08,88.97,88.97,98040.0,88.5498,88.5498,88.4405,88.4405,98040.0
2020-11-17 12:30:00,89.01,89.02,88.95,88.95,45400.0,88.4802,88.4902,88.4206,88.4206,45400.0
2020-11-17 12:35:00,88.98,89.0,88.95,88.98,32120.0,88.4504,88.4703,88.4206,88.4504,32120.0
2020-11-17 12:40:00,88.97,88.97,88.84,88.9,73960.0,88.4405,88.4405,88.3112,88.3709,73960.0
2020-11-17 12:45:00,88.9,88.94,88.88,88.92,18180.0,88.3709,88.4107,88.351,88.3908,18180.0
2020-11-17 12:50:00,88.91,88.95,88.91,88.95,12000.0,88.3808,88.4206,88.3808,88.4206,12000.0
2020-11-17 12:55:00,88.9,88.96,88.9,88.96,31280.0,88.3709,88.4305,88.3709,88.4305,31280.0
2020-11-17 13:00:00,88.99,89.08,88.99,89.01,61360.0,88.4604,88.5498,88.4604,88.4802,61360.0
2020-11-17 13:05:00,89.03,89.07,89.03,89.07,32000.0,88.5001,88.5399,88.5001,88.5399,32000.0
2020-11-17 13:10:00,89.12,89.15,89.12,89.13,47020.0,88.5896,88.6194,88.5896,88.5995,47020.0
2020-11-17 13:15:00,89.14,89.19,89.09,89.15,186120.0,88.6095,88.6592,88.5598,88.6194,186120.0
2020-11-17 13:20:00,89.13,89.14,89.0,89.0,17940.0,88.5995,88.6095,88.4703,88.4703,17940.0
2020-11-17 13:25:00,89.06,89.14,89.03,89.14,41740.0,88.5299,88.6095,88.5001,88.6095,41740.0
2020-11-17 13:30:00,89.17,89.17,89.04,89.04,72800.0,88.6393,88.6393,88.5101,88.5101,72800.0
2020-11-17 13:35:00,89.05,89.06,89.0,89.06,31440.0,88.52,88.5299,88.4703,88.5299,31440.0
2020-11-17 13:40:00,89.03,89.06,88.93,88.93,35200.0,88.5001,88.5299,88.4007,88.4007,35200.0
2020-11-17 13:45:00,88.92,88.95,88.85,88.85,84080.0,88.3908,88.4206,88.3212,88.3212,84080.0
2020-11-17 13:50:00,88.85,88.87,88.8,88.86,47420.0,88.3212,88.3411,88.2715,88.3311,47420.0
2020-11-17 13:55:00,88.88,88.89,88.79,88.81,71400.0,88.351,88.3609,88.2615,88.2814,71400.0
2020-11-17 14:00:00,88.8,88.84,88.68,88.74,74180.0,88.2715,88.3112,88.1522,88.2118,74180.0
2020-11-17 14:05:00,88.69,88.78,88.69,88.76,117380.0,88.1621,88.2516,88.1621,88.2317,117380.0
2020-11-17 14:10:00,88.77,88.85,88.77,88.83,26840.0,88.2417,88.3212,88.2417,88.3013,26840.0
2020-11-17 14:15:00,88.83,88.85,88.69,88.78,79980.0,88.3013,88.3212,88.1621,88.2516,79980.0
2020-11-17 14:20:00,88.8,88.84,88.8,88.84,12000.0,88.2715,88.3112,88.2715,88.3112,12000.0
2020-11-17 14:25:00,88.83,88.87,88.76,88.77,23560.0,88.3013,88.3411,88.2317,88.2417,23560.0
2020-11-17 14:30:00,88.76,88.8,88.76,88.8,36060.0,88.2317,88.2715,88.2317,88.2715,36060.0
2020-11-17 14:35:00,88.82,88.91,88.82,88.91,36000.0,88.2914,88.3808,88.2914,88.3808,36000.0
2020-11-17 14:40:00,88.92,88.93,88.88,88.93,25140.0,88.3908,88.4007,88.351,88.4007,25140.0
2020-11-17 14:45:00,88.93,88.95,88.89,88.95,89160.0,88.4007,88.4206,88.3609,88.4206,89160.0
2020-11-17 14:50:00,88.91,88.91,88.77,88.77,55360.0,88.3808,88.3808,88.2417,88.2417,55360.0
2020-11-17 14:55:00,88.81,88.83,88.75,88.76,82820.0,88.2814,88.3013,88.2218,88.2317,82820.0
2020-11-17 15:00:00,88.78,88.83,88.75,88.83,160460.0,88.2516,88.3013,88.2218,88.3013,160460.0
2020-11-17 15:05:00,88.75,88.83,88.68,88.68,62460.0,88.2218,88.3013,88.1522,88.1522,62460.0
2020-11-17 15:10:00,88.66,88.68,88.56,88.67,105220.0,88.1323,88.1522,88.0329,88.1423,105220.0
2020-11-17 15:15:00,88.66,88.73,88.61,88.64,116380.0,88.1323,88.2019,88.0826,88.1124,116380.0
2020-11-17 15:20:00,88.62,88.63,88.35,88.44,239660.0,88.0926,88.1025,87.8242,87.9136,239660.0
2020-11-17 15:25:00,88.47,88.61,88.41,88.61,80540.0,87.9434,88.0826,87.8838,88.0826,80540.0
2020-11-17 15:30:00,88.58,88.63,88.48,88.52,124580.0,88.0528,88.1025,87.9534,87.9932,124580.0
2020-11-17 15:35:00,88.51,88.71,88.5,88.71,118720.0,87.9832,88.182,87.9733,88.182,118720.0
2020-11-17 15:40:00,88.72,88.72,88.5,88.62,278760.0,88.192,88.192,87.9733,88.0926,278760.0
2020-11-17 15:45:00,88.66,88.7,88.53,88.56,215040.0,88.1323,88.1721,88.0031,88.0329,215040.0
2020-11-17 15:50:00,88.48,88.79,88.48,88.49,364460.0,87.9534,88.2615,87.9534,87.9633,364460.0
2020-11-17 15:55:00,88.55,88.67,88.45,88.49,707240.0,88.023,88.1423,87.9236,87.9633,707240.0
2020-11-18 09:30:00,88.26,88.67,88.13,88.38,480240.0,87.7347,88.1423,87.6055,87.854,480240.0
2020-11-18 09:35:00,88.59,88.61,88.4,88.57,116860.0,88.0627,88.0826,87.8739,88.0429,116860.0
2020-11-18 09:40:00,88.54,88.58,88.34,88.34,157960.0,88.013,88.0528,87.8142,87.8142,157960.0
2020-11-18 09:45:00,88.39,88.49,88.3,88.31,108440.0,87.8639,87.9633,87.7745,87.7844,108440.0
2020-11-18 09:50:00,88.28,88.35,88.0,88.05,314240.0,87.7546,87.8242,87.4762,87.5259,314240.0
2020-11-18 09:55:00,88.02,88.09,87.8,87.8,356900.0,87.4961,87.5657,87.2774,87.2774,356900.0
2020-11-18 10:00:00,87.89,87.99,87.7,87.95,141500.0,87.3669,87.4663,87.178,87.4265,141500.0
2020-11-18 10:05:00,87.91,87.95,87.85,87.87,55140.0,87.3868,87.4265,87.3271,87.347,55140.0
2020-11-18 10:10:00,87.89,88.04,87.87,87.96,110800.0,87.3669,87.516,87.347,87.4365,110800.0
2020-11-18 10:15:00,87.97,87.97,87.78,87.94,86140.0,87.4464,87.4464,87.2576,87.4166,86140.0
2020-11-18 10:20:00,87.93,88.05,87.84,87.97,90720.0,87.4067,87.5259,87.3172,87.4464,90720.0
2020-11-18 10:25:00,88.0,88.01,87.88,88.0,81220.0,87.4762,87.4862,87.357,87.4762,81220.0
2020-11-18 10:30:00,88.05,88.05,87.89,87.89,111000.0,87.5259,87.5259,87.3669,87.3669,111000.0
2020-11-18 10:35:00,87.92,87.94,87.84,87.89,80440.0,87.3967,87.4166,87.3172,87.3669,80440.0
2020-11-18 10:40:00,88.0,88.03,87.99,88.0,22900.0,87.4762,87.5061,87.4663,87.4762,22900.0
2020-11-18 10:45:00,88.02,88.17,88.02,88.17,47420.0,87.4961,87.6452,87.4961,87.6452,47420.0
2020-11-18 10:50:00,88.18,88.24,88.18,88.23,53980.0,87.6552,87.7148,87.6552,87.7049,53980.0
2020-11-18 10:55:00,88.26,88.3,88.16,88.23,111480.0,87.7347,87.7745,87.6353,87.7049,111480.0
2020-11-18 11:00:00,88.22,88.24,88.16,88.18,84080.0,87.6949,87.7148,87.6353,87.6552,84080.0
2020-11-18 11:05:00,88.21,88.22,88.08,88.08,85560.0,87.685,87.6949,87.5558,87.5558,85560.0
2020-11-18 11:10:00,88.08,88.14,88.06,88.14,89080.0,87.5558,87.6154,87.5359,87.6154,89080.0
2020-11-18 11:15:00,88.18,88.24,87.94,87.94,127940.0,87.6552,87.7148,87.4166,87.4166,127940.0
2020-11-18 11:20:00,87.99,88.04,87.91,87.93,72960.0,87.4663,87.516,87.3868,87.4067,72960.0
2020-11-18 11:25:00,87.93,87.98,87.85,87.92,108080.0,87.4067,87.4564,87.3271,87.3967,108080.0
2020-11-18 11:30:00,87.93,87.98,87.85,87.94,79560.0,87.4067,87.4564,87.3271,87.4166,79560.0
2020-11-18 11:35:00,87.96,87.96,87.85,87.87,89720.0,87.4365,87.4365,87.3271,87.347,89720.0
2020-11-18 11:40:00,87.88,87.94,87.8,87.83,117560.0,87.357,87.4166,87.2774,87.3073,117560.0
2020-11-18 11:45:00,87.89,87.92,87.8,87.83,80220.0,87.3669,87.3967,87.2774,87.3073,80220.0
2020-11-18 11:50:00,87.86,87.94,87.82,87.93,69020.0,87.3371,87.4166,87.2973,87.4067,69020.0
2020-11-18 11:55:00,87.89,88.08,87.88,88.06,130960.0,87.3669,87.5558,87.357,87.5359,130960.0
2020-11-18 12:00:00,88.05,88.22,88.04,88.06,196920.0,87.5259,87.6949,87.516,87.5359,196920.0
2020-11-18 12:05:00,88.07,88.09,87.99,88.01,182560.0,87.5458,87.5657,87.4663,87.4862,182560.0
2020-11-18 12:10:00,87.99,88.12,87.96,88.12,52420.0,87.4663,87.5955,87.4365,87.5955,52420.0
2020-11-18 12:15:00,88.08,88.08,87.95,88.04,68220.0,87.5558,87.5558,87.4265,87.516,68220.0
2020-11-18 12:20:00,88.07,88.2,88.07,88.16,118720.0,87.5458,87.6751,87.5458,87.6353,118720.0
2020-11-18 12:25:00,88.14,88.15,88.0,88.11,49780.0,87.6154,87.6254,87.4762,87.5856,49780.0
2020-11-18 12:30:00,88.1,88.2,88.1,88.2,64280.0,87.5757,87.6751,87.5757,87.6751,64280.0
2020-11-18 12:35:00,88.18,88.25,88.16,88.2,63100.0,87.6552,87.7248,87.6353,87.6751,63100.0
2020-11-18 12:40:00,88.2,88.25,88.17,88.25,57800.0,87.6751,87.7248,87.6452,87.7248,57800.0
2020-11-18 12:45:00,88.23,88.35,88.21,88.3,87740.0,87.7049,87.8242,87.685,87.7745,87740.0
2020-11-18 12:50:00,88.29,88.35,88.21,88.22,78400.0,87.7645,87.8242,87.685,87.6949,78400.0
2020-11-18 12:55:00,88.21,88.28,88.18,88.23,126400.0,87.685,87.7546,87.6552,87.7049,126400.0
2020-11-18 13:00:00,88.21,88.31,88.17,88.22,148820.0,87.685,87.7844,87.6452,87.6949,148820.0
2020-11-18 13:05:00,88.22,88.27,88.17,88.23,131920.0,87.6949,87.7446,87.6452,87.7049,131920.0
2020-11-18 13:10:00,88.22,88.22,88.04,88.09,229080.0,87.6949,87.6949,87.516,87.5657,229080.0
2020-11-18 13:15:00,88.09,88.14,88.05,88.13,90000.0,87.5657,87.6154,87.5259,87.6055,90000.0
2020-11-18 13:20:00,88.14,88.14,88.08,88.09,23880.0,87.6154,87.6154,87.5558,87.5657,23880.0
2020-11-18 13:25:00,88.11,88.11,87.98,87.98,69560.0,87.5856,87.5856,87.4564,87.4564,69560.0
2020-11-18 13:30:00,87.95,88.03,87.93,88.03,59900.0,87.4265,87.5061,87.4067,87.5061,59900.0
2020-11-18 13:35:00,88.01,88.05,87.99,87.99,41760.0,87.4862,87.5259,87.4663,87.4663,41760.0
2020-11-18 13:40:00,87.96,87.98,87.87,87.87,56960.0,87.4365,87.4564,87.347,87.347,56960.0
2020-11-18 13:45:00,87.91,87.92,87.66,87.68,186660.0,87.3868,87.3967,87.1383,87.1582,186660.0
2020-11-18 13:50:00,87.67,87.68,87.62,87.65,176360.0,87.1482,87.1582,87.0985,87.1283,176360.0
2020-11-18 13:55:00,87.62,87.71,87.55,87.69,191400.0,87.0985,87.188,87.0289,87.1681,191400.0
2020-11-18 14:00:00,87.68,87.77,87.64,87.72,74180.0,87.1582,87.2476,87.1184,87.1979,74180.0
2020-11-18 14:05:00,87.73,87.82,87.73,87.76,39840.0,87.2079,87.2973,87.2079,87.2377,39840.0
2020-11-18 14:10:00,87.77,87.77,87.66,87.67,59280.0,87.2476,87.2476,87.1383,87.1482,59280.0
2020-11-18 14:15:00,87.62,87.69,87.58,87.6,59360.0,87.0985,87.1681,87.0587,87.0786,59360.0
2020-11-18 14:20:00,87.61,87.65,87.54,87.54,101380.0,87.0886,87.1283,87.019,87.019,101380.0
2020-11-18 14:25:00,87.57,87.67,87.5,87.67,106540.0,87.0488,87.1482,86.9792,87.1482,106540.0
2020-11-18 14:30:00,87.67,87.8,87.63,87.79,169280.0,87.1482,87.2774,87.1084,87.2675,169280.0
2020-11-18 14:35:00,87.75,87.8,87.71,87.77,63160.0,87.2277,87.2774,87.188,87.2476,63160.0
2020-11-18 14:40:00,87.82,87.82,87.7,87.81,87420.0,87.2973,87.2973,87.178,87.2874,87420.0
2020-11-18 14:45:00,87.79,87.85,87.75,87.76,55100.0,87.2675,87.3271,87.2277,87.2377,55100.0
2020-11-18 14:50:00,87.81,87.88,87.8,87.85,136820.0,87.2874,87.357,87.2774,87.3271,136820.0
2020-11-18 14:55:00,87.85,87.9,87.81,87.83,124440.0,87.3271,87.3768,87.2874,87.3073,124440.0
2020-11-18 15:00:00,87.81,87.83,87.76,87.76,49460.0,87.2874,87.3073,87.2377,87.2377,49460.0
2020-11-18 15:05:00,87.81,87.92,87.77,87.91,66620.0,87.2874,87.3967,87.2476,87.3868,66620.0
2020-11-18 15:10:00,87.93,88.05,87.91,88.04,119320.0,87.4067,87.5259,87.3868,87.516,119320.0
2020-11-18 15:15:00,88.04,88.06,87.92,87.94,120600.0,87.516,87.5359,87.3967,87.4166,120600.0
2020-11-18 15:20:00,87.93,88.1,87.93,88.09,148680.0,87.4067,87.5757,87.4067,87.5657,148680.0
2020-11-18 15:25:00,88.1,88.1,87.8,87.86,76700.0,87.5757,87.5757,87.2774,87.3371,76700.0
2020-11-18 15:30:00,87.86,87.96,87.72,87.92,111140.0,87.3371,87.4365,87.1979,87.3967,111140.0
2020-11-18 15:35:00,87.9,87.92,87.65,87.68,187240.0,87.3768,87.3967,87.1283,87.1582,187240.0
2020-11-18 15:40:00,87.68,87.69,87.54,87.57,110840.0,87.1582,87.1681,87.019,87.0488,110840.0
2020-11-18 15:45:00,87.57,87.67,87.53,87.61,168860.0,87.0488,87.1482,87.009,87.0886,168860.0
2020-11-18 15:50:00,87.58,87.65,87.31,87.36,300960.0,87.0587,87.1283,86.7904,86.8401,300960.0
2020-11-18 15:55:00,87.41,87.59,87.32,87.34,740020.0,86.8898,87.0687,86.8003,86.8202,740020.0
2020-11-19 09:30:00,86.94,87.38,86.85,87.12,594920.0,86.4226,86.8599,86.3331,86.6015,594920.0
2020-11-19 09:35:00,87.18,87.41,87.05,87.38,180800.0,86.6611,86.8898,86.5319,86.8599,180800.0
2020-11-19 09:40:00,87.37,87.51,87.23,87.4,239900.0,86.85,86.9892,86.7108,86.8798,239900.0
2020-11-19 09:45:00,87.5,87.5,87.23,87.33,110200.0,86.9792,86.9792,86.7108,86.8102,110200.0
2020-11-19 09:50:00,87.36,87.4,87.19,87.37,106560.0,86.8401,86.8798,86.6711,86.85,106560.0
2020-11-19 09:55:00,87.4,87.6,87.34,87.47,110400.0,86.8798,87.0786,86.8202,86.9494,110400.0
2020-11-19 10:00:00,87.49,87.49,87.31,87.32,87740.0,86.9693,86.9693,86.7904,86.8003,87740.0
2020-11-19 10:05:00,87.31,87.32,87.11,87.19,197220.0,86.7904,86.8003,86.5915,86.6711,197220.0
2020-11-19 10:10:00,87.17,87.19,86.92,86.93,63960.0,86.6512,86.6711,86.4027,86.4126,63960.0
2020-11-19 10:15:00,86.98,87.15,86.96,87.02,66180.0,86.4623,86.6313,86.4424,86.5021,66180.0
2020-11-19 10:20:00,87.02,87.05,86.94,87.02,40740.0,86.5021,86.5319,86.4226,86.5021,40740.0
2020-11-19 10:25:00,87.02,87.4,87.02,87.34,101720.0,86.5021,86.8798,86.5021,86.8202,101720.0
2020-11-19 10:30:00,87.29,87.53,87.25,87.48,182120.0,86.7705,87.009,86.7307,86.9593,182120.0
2020-11-19 10:35:00,87.52,87.76,87.52,87.69,159340.0,86.9991,87.2377,86.9991,87.1681,159340.0
2020-11-19 10:40:00,87.75,87.75,87.66,87.69,34900.0,87.2277,87.2277,87.1383,87.1681,34900.0
2020-11-19 10:45:00,87.75,87.8,87.61,87.61,116060.0,87.2277,87.2774,87.0886,87.0886,116060.0
2020-11-19 10:50:00,87.63,87.77,87.63,87.74,102980.0,87.1084,87.2476,87.1084,87.2178,102980.0
2020-11-19 10:55:00,87.74,87.77,87.62,87.62,80440.0,87.2178,87.2476,87.0985,87.0985,80440.0
2020-11-19 11:00:00,87.59,87.65,87.5,87.57,80000.0,87.0687,87.1283,86.9792,87.0488,80000.0
2020-11-19 11:05:00,87.54,87.64,87.54,87.6,166440.0,87.019,87.1184,87.019,87.0786,166440.0
2020-11-19 11:10:00,87.52,87.58,87.52,87.58,62000.0,86.9991,87.0587,86.9991,87.0587,62000.0
2020-11-19 11:15:00,87.6,87.6,87.5,87.5,44000.0,87.0786,87.0786,86.9792,86.9792,44000.0
2020-11-19 11:20:00,87.48,87.59,87.48,87.59,19180.0,86.9593,87.0687,86.9593,87.0687,19180.0
2020-11-19 11:25:00,87.67,87.85,87.67,87.85,65580.0,87.1482,87.3271,87.1482,87.3271,65580.0
2020-11-19 11:30:00,87.85,87.94,87.68,87.76,107520.0,87.3271,87.4166,87.1582,87.2377,107520.0
2020-11-19 11:35:00,87.76,87.82,87.76,87.77,42460.0,87.2377,87.2973,87.2377,87.2476,42460.0
2020-11-19 11:40:00,87.77,87.8,87.7,87.7,74720.0,87.2476,87.2774,87.178,87.178,74720.0
2020-11-19 11:45:00,87.73,87.73,87.64,87.68,39640.0,87.2079,87.2079,87.1184,87.1582,39640.0
2020-11-19 11:50:00,87.65,87.72,87.65,87.72,36940.0,87.1283,87.1979,87.1283,87.1979,36940.0
2020-11-19 11:55:00,87.71,87.78,87.71,87.78,34000.0,87.188,87.2576,87.188,87.2576,34000.0
2020-11-19 12:00:00,87.73,87.8,87.71,87.77,44460.0,87.2079,87.2774,87.188,87.2476,44460.0
2020-11-19 12:05:00,87.78,87.91,87.78,87.85,76660.0,87.2576,87.3868,87.2576,87.3271,76660.0
2020-11-19 12:10:00,87.85,87.85,87.73,87.78,69840.0,87.3271,87.3271,87.2079,87.2576,69840.0
2020-11-19 12:15:00,87.82,87.86,87.74,87.77,67000.0,87.2973,87.3371,87.2178,87.2476,67000.0
2020-11-19 12:20:00,87.78,87.79,87.71,87.77,99660.0,87.2576,87.2675,87.188,87.2476,99660.0
2020-11-19 12:25:00,87.79,87.8,87.72,87.72,33620.0,87.2675,87.2774,87.1979,87.1979,33620.0
2020-11-19 12:30:00,87.78,87.79,87.72,87.72,27740.0,87.2576,87.2675,87.1979,87.1979,27740.0
2020-11-19 12:35:00,87.73,87.78,87.68,87.68,84160.0,87.2079,87.2576,87.1582,87.1582,84160.0
2020-11-19 12:40:00,87.69,87.72,87.5,87.57,148160.0,87.1681,87.1979,86.9792,87.0488,148160.0
2020-11-19 12:45:00,87.6,87.64,87.53,87.53,32000.0,87.0786,87.1184,87.009,87.009,32000.0
2020-11-19 12:50:00,87.5,87.58,87.5,87.58,40000.0,86.9792,87.0587,86.9792,87.0587,40000.0
2020-11-19 12:55:00,87.6,87.65,87.58,87.6,26000.0,87.0786,87.1283,87.0587,87.0786,26000.0
2020-11-19 13:00:00,87.67,87.71,87.61,87.71,48760.0,87.1482,87.188,87.0886,87.188,48760.0
2020-11-19 13:05:00,87.71,87.71,87.65,87.65,19940.0,87.188,87.188,87.1283,87.1283,19940.0
2020-11-19 13:10:00,87.57,87.71,87.57,87.71,63200.0,87.0488,87.188,87.0488,87.188,63200.0
2020-11-19 13:15:00,87.72,87.72,87.58,87.61,38000.0,87.1979,87.1979,87.0587,87.0886,38000.0
2020-11-19 13:20:00,87.66,87.74,87.63,87.63,84880.0,87.1383,87.2178,87.1084,87.1084,84880.0
2020-11-19 13:25:00,87.69,87.77,87.66,87.67,76760.0,87.1681,87.2476,87.1383,87.1482,76760.0
2020-11-19 13:30:00,87.65,87.76,87.65,87.72,77880.0,87.1283,87.2377,87.1283,87.1979,77880.0
2020-11-19 13:35:00,87.7,87.74,87.7,87.72,20000.0,87.178,87.2178,87.178,87.1979,20000.0
2020-11-19 13:40:00,87.71,87.73,87.66,87.69,105440.0,87.188,87.2079,87.1383,87.1681,105440.0
2020-11-19 13:45:00,87.69,87.8,87.69,87.8,96660.0,87.1681,87.2774,87.1681,87.2774,96660.0
2020-11-19 13:50:00,87.79,87.84,87.77,87.84,88500.0,87.2675,87.3172,87.2476,87.3172,88500.0
2020-11-19 13:55:00,87.87,87.87,87.83,87.83,14020.0,87.347,87.347,87.3073,87.3073,14020.0
2020-11-19 14:00:00,87.85,87.94,87.83,87.91,85160.0,87.3271,87.4166,87.3073,87.3868,85160.0
2020-11-19 14:05:00,87.91,87.95,87.89,87.93,30100.0,87.3868,87.4265,87.3669,87.4067,30100.0
2020-11-19 14:10:00,87.93,87.93,87.89,87.9,32460.0,87.4067,87.4067,87.3669,87.3768,32460.0
2020-11-19 14:15:00,87.88,87.88,87.82,87.85,28460.0,87.357,87.357,87.2973,87.3271,28460.0
2020-11-19 14:20:00,87.84,87.88,87.81,87.85,29280.0,87.3172,87.357,87.2874,87.3271,29280.0
2020-11-19 14:25:00,87.86,87.86,87.79,87.83,22000.0,87.3371,87.3371,87.2675,87.3073,22000.0
2020-11-19 14:30:00,87.81,87.86,87.8,87.8,18420.0,87.2874,87.3371,87.2774,87.2774,18420.0
2020-11-19 14:35:00,87.86,88.06,87.86,88.03,72120.0,87.3371,87.5359,87.3371,87.5061,72120.0
2020-11-19 14:40:00,88.03,88.19,88.03,88.18,70120.0,87.5061,87.6651,87.5061,87.6552,70120.0
2020-11-19 14:45:00,88.19,88.2,88.12,88.12,33120.0,87.6651,87.6751,87.5955,87.5955,33120.0
2020-11-19 14:50:00,88.1,88.14,88.06,88.13,77000.0,87.5757,87.6154,87.5359,87.6055,77000.0
2020-11-19 14:55:00,88.13,88.35,88.13,88.34,129300.0,87.6055,87.8242,87.6055,87.8142,129300.0
2020-11-19 15:00:00,88.31,88.33,88.25,88.25,168440.0,87.7844,87.8043,87.7248,87.7248,168440.0
2020-11-19 15:05:00,88.27,88.27,88.13,88.13,71000.0,87.7446,87.7446,87.6055,87.6055,71000.0
2020-11-19 15:10:00,88.14,88.24,88.13,88.21,86340.0,87.6154,87.7148,87.6055,87.685,86340.0
2020-11-19 15:15:00,88.23,88.23,88.15,88.18,52740.0,87.7049,87.7049,87.6254,87.6552,52740.0
2020-11-19 15:20:00,88.22,88.24,88.14,88.2,117760.0,87.6949,87.7148,87.6154,87.6751,117760.0
2020-11-19 15:25:00,88.18,88.23,88.1,88.23,125480.0,87.6552,87.7049,87.5757,87.7049,125480.0
2020-11-19 15:30:00,88.2,88.36,88.17,88.36,345820.0,87.6751,87.8341,87.6452,87.8341,345820.0
2020-11-19 15:35:00,88.35,88.44,88.31,88.39,129000.0,87.8242,87.9136,87.7844,87.8639,129000.0
2020-11-19 15:40:00,88.4,88.48,88.28,88.28,323620.0,87.8739,87.9534,87.7546,87.7546,323620.0
2020-11-19 15:45:00,88.28,88.36,88.17,88.2,105460.0,87.7546,87.8341,87.6452,87.6751,105460.0
2020-11-19 15:50:00,88.21,88.33,88.15,88.16,213220.0,87.685,87.8043,87.6254,87.6353,213220.0
2020-11-19 15:55:00,88.17,88.3,88.11,88.2,358420.0,87.6452,87.7745,87.5856,87.6751,358420.0
2020-11-20 09:30:00,88.25,88.45,88.15,88.35,1325080.0,87.7248,87.9236,87.6254,87.8242,1325080.0
2020-11-20 09:35:00,88.37,88.4,88.11,88.16,161300.0,87.844,87.8739,87.5856,87.6353,161300.0
2020-11-20 09:40:00,88.15,88.23,88.11,88.12,113960.0,87.6254,87.7049,87.5856,87.5955,113960.0
2020-11-20 09:45:00,88.15,88.23,88.06,88.14,114820.0,87.6254,87.7049,87.5359,87.6154,114820.0
2020-11-20 09:50:00,88.14,88.22,88.01,88.09,194160.0,87.6154,87.6949,87.4862,87.5657,194160.0
2020-11-20 09:55:00,88.05,88.06,87.85,87.91,210000.0,87.5259,87.5359,87.3271,87.3868,210000.0
2020-11-20 10:00:00,87.89,88.05,87.85,87.98,133780.0,87.3669,87.5259,87.3271,87.4564,133780.0
2020-11-20 10:05:00,87.99,88.08,87.98,88.04,157640.0,87.4663,87.5558,87.4564,87.516,157640.0
2020-11-20 10:10:00,88.13,88.13,88.02,88.11,121680.0,87.6055,87.6055,87.4961,87.5856,121680.0
2020-11-20 10:15:00,88.14,88.27,88.11,88.17,172620.0,87.6154,87.7446,87.5856,87.6452,172620.0
2020-11-20 10:20:00,88.19,88.29,88.19,88.23,266840.0,87.6651,87.7645,87.6651,87.7049,266840.0
2020-11-20 10:25:00,88.2,88.35,88.2,88.35,141580.0,87.6751,87.8242,87.6751,87.8242,141580.0
2020-11-20 10:30:00,88.35,88.38,88.3,88.35,100720.0,87.8242,87.854,87.7745,87.8242,100720.0
2020-11-20 10:35:00,88.39,88.49,88.29,88.49,79940.0,87.8639,87.9633,87.7645,87.9633,79940.0
2020-11-20 10:40:00,88.47,88.56,88.44,88.54,82260.0,87.9434,88.0329,87.9136,88.013,82260.0
2020-11-20 10:45:00,88.57,88.59,88.47,88.55,52340.0,88.0429,88.0627,87.9434,88.023,52340.0
2020-11-20 10:50:00,88.58,88.7,88.58,88.62,239980.0,88.0528,88.1721,88.0528,88.0926,239980.0
2020-11-20 10:55:00,88.65,88.69,88.56,88.57,250740.0,88.1224,88.1621,88.0329,88.0429,250740.0
2020-11-20 11:00:00,88.57,88.58,88.53,88.55,120760.0,88.0429,88.0528,88.0031,88.023,120760.0
2020-11-20 11:05:00,88.57,88.61,88.45,88.59,185780.0,88.0429,88.0826,87.9236,88.0627,185780.0
2020-11-20 11:10:00,88.59,88.66,88.59,88.64,122460.0,88.0627,88.1323,88.0627,88.1124,122460.0
2020-11-20 11:15:00,88.64,88.69,88.61,88.65,147660.0,88.1124,88.1621,88.0826,88.1224,147660.0
2020-11-20 11:20:00,88.61,88.67,88.61,88.67,49380.0,88.0826,88.1423,88.0826,88.1423,49380.0
2020-11-20 11:25:00,88.64,88.67,88.5,88.5,121200.0,88.1124,88.1423,87.9733,87.9733,121200.0
2020-11-20 11:30:00,88.49,88.49,88.36,88.36,87440.0,87.9633,87.9633,87.8341,87.8341,87440.0
2020-11-20 11:35:00,88.35,88.46,88.35,88.46,62360.0,87.8242,87.9335,87.8242,87.9335,62360.0
2020-11-20 11:40:00,88.36,88.36,88.29,88.3,33840.0,87.8341,87.8341,87.7645,87.7745,33840.0
2020-11-20 11:45:00,88.31,88.31,88.13,88.13,130240.0,87.7844,87.7844,87.6055,87.6055,130240.0
2020-11-20 11:50:00,88.09,88.12,88.07,88.1,34180.0,87.5657,87.5955,87.5458,87.5757,34180.0
2020-11-20 11:55:00,88.11,88.12,88.06,88.07,110660.0,87.5856,87.5955,87.5359,87.5458,110660.0
2020-11-20 12:00:00,88.06,88.11,88.0,88.07,118920.0,87.5359,87.5856,87.4762,87.5458,118920.0
2020-11-20 12:05:00,88.09,88.12,88.07,88.12,73000.0,87.5657,87.5955,87.5458,87.5955,73000.0
2020-11-20 12:10:00,88.11,88.12,88.08,88.09,128000.0,87.5856,87.5955,87.5558,87.5657,128000.0
2020-11-20 12:15:00,88.06,88.08,88.04,88.08,54500.0,87.5359,87.5558,87.516,87.5558,54500.0
2020-11-20 12:20:00,88.11,88.19,88.11,88.17,55220.0,87.5856,87.6651,87.5856,87.6452,55220.0
2020-11-20 12:25:00,88.23,88.31,88.23,88.3,21360.0,87.7049,87.7844,87.7049,87.7745,21360.0
2020-11-20 12:30:00,88.35,88.35,88.29,88.3,44880.0,87.8242,87.8242,87.7645,87.7745,44880.0
2020-11-20 12:35:00,88.28,88.28,88.27,88.27,6320.0,87.7546,87.7546,87.7446,87.7446,6320.0
2020-11-20 12:40:00,88.27,88.3,88.2,88.26,100060.0,87.7446,87.7745,87.6751,87.7347,100060.0
2020-11-20 12:45:00,88.25,88.25,88.12,88.12,63160.0,87.7248,87.7248,87.5955,87.5955,63160.0
2020-11-20 12:50:00,88.12,88.2,88.12,88.2,14000.0,87.5955,87.6751,87.5955,87.6751,14000.0
2020-11-20 12:55:00,88.17,88.22,88.17,88.19,29800.0,87.6452,87.6949,87.6452,87.6651,29800.0
2020-11-20 13:00:00,88.19,88.21,88.07,88.07,53040.0,87.6651,87.685,87.5458,87.5458,53040.0
2020-11-20 13:05:00,88.09,88.09,88.01,88.06,58640.0,87.5657,87.5657,87.4862,87.5359,58640.0
2020-11-20 13:10:00,88.06,88.07,88.03,88.06,44960.0,87.5359,87.5458,87.5061,87.5359,44960.0
2020-11-20 13:15:00,88.08,88.09,88.03,88.07,65460.0,87.5558,87.5657,87.5061,87.5458,65460.0
2020-11-20 13:20:00,88.08,88.09,88.04,88.08,79400.0,87.5558,87.5657,87.516,87.5558,79400.0
2020-11-20 13:25:00,88.07,88.14,88.07,88.14,51880.0,87.5458,87.6154,87.5458,87.6154,51880.0
2020-11-20 13:30:00,88.17,88.18,88.13,88.13,39100.0,87.6452,87.6552,87.6055,87.6055,39100.0
2020-11-20 13:35:00,88.13,88.21,88.13,88.21,28320.0,87.6055,87.685,87.6055,87.685,28320.0
2020-11-20 13:40:00,88.22,88.3,88.2,88.25,49300.0,87.6949,87.7745,87.6751,87.7248,49300.0
2020-11-20 13:45:00,88.25,88.26,88.16,88.16,28480.0,87.7248,87.7347,87.6353,87.6353,28480.0
2020-11-20 13:50:00,88.17,88.17,88.06,88.06,114740.0,87.6452,87.6452,87.5359,87.5359,114740.0
2020-11-20 13:55:00,88.08,88.08,88.03,88.05,45600.0,87.5558,87.5558,87.5061,87.5259,45600.0
2020-11-20 14:00:00,88.05,88.05,87.98,87.98,127200.0,87.5259,87.5259,87.4564,87.4564,127200.0
2020-11-20 14:05:00,87.92,87.92,87.85,87.87,80380.0,87.3967,87.3967,87.3271,87.347,80380.0
2020-11-20 14:10:00,87.85,87.94,87.82,87.87,44100.0,87.3271,87.4166,87.2973,87.347,44100.0
2020-11-20 14:15:00,87.85,87.85,87.78,87.79,126980.0,87.3271,87.3271,87.2576,87.2675,126980.0
2020-11-20 14:20:00,87.79,87.9,87.76,87.88,63240.0,87.2675,87.3768,87.2377,87.357,63240.0
2020-11-20 14:25:00,87.86,87.86,87.78,87.84,52600.0,87.3371,87.3371,87.2576,87.3172,52600.0
2020-11-20 14:30:00,87.87,87.95,87.86,87.9,51260.0,87.347,87.4265,87.3371,87.3768,51260.0
2020-11-20 14:35:00,87.9,87.93,87.89,87.9,40000.0,87.3768,87.4067,87.3669,87.3768,40000.0
2020-11-20 14:40:00,87.9,87.9,87.79,87.85,80160.0,87.3768,87.3768,87.2675,87.3271,80160.0
2020-11-20 14:45:00,87.85,87.86,87.84,87.86,8000.0,87.3271,87.3371,87.3172,87.3371,8000.0
2020-11-20 14:50:00,87.82,87.88,87.82,87.84,82300.0,87.2973,87.357,87.2973,87.3172,82300.0
2020-11-20 14:55:00,87.84,87.86,87.72,87.79,155180.0,87.3172,87.3371,87.1979,87.2675,155180.0
2020-11-20 15:00:00,87.77,87.82,87.75,87.76,58320.0,87.2476,87.2973,87.2277,87.2377,58320.0
2020-11-20 15:05:00,87.74,87.87,87.74,87.8,95800.0,87.2178,87.347,87.2178,87.2774,95800.0
2020-11-20 15:10:00,87.74,87.78,87.63,87.63,76800.0,87.2178,87.2576,87.1084,87.1084,76800.0
2020-11-20 15:15:00,87.6,87.62,87.5,87.53,143020.0,87.0786,87.0985,86.9792,87.009,143020.0
2020-11-20 15:20:00,87.51,87.59,87.51,87.56,156500.0,86.9892,87.0687,86.9892,87.0389,156500.0
2020-11-20 15:25:00,87.59,87.64,87.55,87.57,123740.0,87.0687,87.1184,87.0289,87.0488,123740.0
2020-11-20 15:30:00,87.55,87.57,87.39,87.4,348260.0,87.0289,87.0488,86.8699,86.8798,348260.0
2020-11-20 15:35:00,87.42,87.65,87.41,87.54,108200.0,86.8997,87.1283,86.8898,87.019,108200.0
2020-11-20 15:40:00,87.52,87.55,87.47,87.49,161420.0,86.9991,87.0289,86.9494,86.9693,161420.0
2020-11-20 15:45:00,87.49,87.56,87.27,87.45,524700.0,86.9693,87.0389,86.7506,86.9295,524700.0
2020-11-20 15:50:00,87.41,87.51,87.1,87.16,695000.0,86.8898,86.9892,86.5816,86.6412,695000.0
2020-11-20 15:55:00,87.21,87.32,87.09,87.09,1919380.0,86.6909,86.8003,86.5717,86.5717,1919380.0
2020-11-23 09:30:00,87.43,87.7,87.22,87.22,398340.0,86.9096,87.178,86.7009,86.7009,398340.0
2020-11-23 09:35:00,87.22,87.32,87.07,87.29,313200.0,86.7009,86.8003,86.5518,86.7705,313200.0
2020-11-23 09:40:00,87.26,87.27,87.05,87.11,144560.0,86.7407,86.7506,86.5319,86.5915,144560.0
2020-11-23 09:45:00,87.15,87.37,87.15,87.37,442100.0,86.6313,86.85,86.6313,86.85,442100.0
2020-11-23 09:50:00,87.38,87.39,87.19,87.23,108700.0,86.8599,86.8699,86.6711,86.7108,108700.0
2020-11-23 09:55:00,87.23,87.23,87.0,87.0,191540.0,86.7108,86.7108,86.4822,86.4822,191540.0
2020-11-23 10:00:00,87.0,87.08,86.96,86.97,50860.0,86.4822,86.5617,86.4424,86.4524,50860.0
2020-11-23 10:05:00,86.91,86.91,86.61,86.61,218340.0,86.3927,86.3927,86.0945,86.0945,218340.0
2020-11-23 10:10:00,86.55,86.58,86.39,86.41,181380.0,86.0349,86.0647,85.8758,85.8957,181380.0
2020-11-23 10:15:00,86.39,86.58,86.36,86.58,116880.0,85.8758,86.0647,85.846,86.0647,116880.0
2020-11-23 10:20:00,86.62,86.74,86.62,86.68,144060.0,86.1045,86.2237,86.1045,86.1641,144060.0
2020-11-23 10:25:00,86.61,86.68,86.44,86.6,156800.0,86.0945,86.1641,85.9255,86.0846,156800.0
2020-11-23 10:30:00,86.58,86.77,86.58,86.7,61640.0,86.0647,86.2536,86.0647,86.184,61640.0
2020-11-23 10:35:00,86.66,86.69,86.62,86.68,46300.0,86.1442,86.174,86.1045,86.1641,46300.0
2020-11-23 10:40:00,86.75,86.8,86.6,86.6,86780.0,86.2337,86.2834,86.0846,86.0846,86780.0
2020-11-23 10:45:00,86.67,86.69,86.5,86.68,129440.0,86.1542,86.174,85.9852,86.1641,129440.0
2020-11-23 10:50:00,86.66,86.77,86.66,86.73,33040.0,86.1442,86.2536,86.1442,86.2138,33040.0
2020-11-23 10:55:00,86.74,86.79,86.74,86.77,62820.0,86.2237,86.2734,86.2237,86.2536,62820.0
2020-11-23 11:00:00,86.64,86.71,86.5,86.55,88780.0,86.1243,86.1939,85.9852,86.0349,88780.0
2020-11-23 11:05:00,86.6,86.62,86.26,86.27,314780.0,86.0846,86.1045,85.7466,85.7565,314780.0
2020-11-23 11:10:00,86.25,86.28,85.9,85.91,174860.0,85.7367,85.7665,85.3887,85.3987,174860.0
2020-11-23 11:15:00,85.93,86.11,85.93,86.09,139700.0,85.4186,85.5975,85.4186,85.5776,139700.0
2020-11-23 11:20:00,86.07,86.12,85.97,85.97,100060.0,85.5577,85.6074,85.4583,85.4583,100060.0
2020-11-23 11:25:00,85.95,86.08,85.89,86.03,162960.0,85.4384,85.5677,85.3788,85.518,162960.0
2020-11-23 11:30:00,86.05,86.26,86.0,86.14,68000.0,85.5379,85.7466,85.4881,85.6273,68000.0
2020-11-23 11:35:00,86.19,86.25,86.1,86.13,84840.0,85.677,85.7367,85.5876,85.6174,84840.0
2020-11-23 11:40:00,86.1,86.1,85.96,86.0,84420.0,85.5876,85.5876,85.4484,85.4881,84420.0
2020-11-23 11:45:00,86.01,86.08,85.92,86.04,82140.0,85.4981,85.5677,85.4086,85.5279,82140.0
2020-11-23 11:50:00,86.07,86.07,85.94,85.94,86740.0,85.5577,85.5577,85.4285,85.4285,86740.0
2020-11-23 11:55:00,85.96,86.13,85.96,86.08,309900.0,85.4484,85.6174,85.4484,85.5677,309900.0
2020-11-23 12:00:00,86.07,86.12,86.0,86.11,51120.0,85.5577,85.6074,85.4881,85.5975,51120.0
2020-11-23 12:05:00,86.07,86.13,86.02,86.11,55460.0,85.5577,85.6174,85.508,85.5975,55460.0
2020-11-23 12:10:00,86.11,86.15,86.09,86.14,57080.0,85.5975,85.6373,85.5776,85.6273,57080.0
2020-11-23 12:15:00,86.12,86.35,86.06,86.33,145900.0,85.6074,85.8361,85.5478,85.8162,145900.0
2020-11-23 12:20:00,86.3,86.38,86.25,86.32,234660.0,85.7864,85.8659,85.7367,85.8062,234660.0
2020-11-23 12:25:00,86.31,86.31,86.21,86.21,80540.0,85.7963,85.7963,85.6969,85.6969,80540.0
2020-11-23 12:30:00,86.2,86.32,86.2,86.26,109160.0,85.687,85.8062,85.687,85.7466,109160.0
2020-11-23 12:35:00,86.26,86.3,86.23,86.28,100720.0,85.7466,85.7864,85.7168,85.7665,100720.0
2020-11-23 12:40:00,86.25,86.35,86.22,86.35,150800.0,85.7367,85.8361,85.7068,85.8361,150800.0
2020-11-23 12:45:00,86.35,86.49,86.31,86.49,123780.0,85.8361,85.9752,85.7963,85.9752,123780.0
2020-11-23 12:50:00,86.48,86.62,86.42,86.62,100840.0,85.9653,86.1045,85.9057,86.1045,100840.0
2020-11-23 12:55:00,86.62,86.77,86.61,86.77,160540.0,86.1045,86.2536,86.0945,86.2536,160540.0
2020-11-23 13:00:00,86.8,86.83,86.66,86.7,83180.0,86.2834,86.3132,86.1442,86.184,83180.0
2020-11-23 13:05:00,86.72,86.81,86.72,86.77,71400.0,86.2039,86.2933,86.2039,86.2536,71400.0
2020-11-23 13:10:00,86.8,86.81,86.64,86.68,100120.0,86.2834,86.2933,86.1243,86.1641,100120.0
2020-11-23 13:15:00,86.68,86.72,86.65,86.68,236380.0,86.1641,86.2039,86.1343,86.1641,236380.0
2020-11-23 13:20:00,86.7,86.76,86.66,86.73,84980.0,86.184,86.2436,86.1442,86.2138,84980.0
2020-11-23 13:25:00,86.73,86.75,86.67,86.7,34060.0,86.2138,86.2337,86.1542,86.184,34060.0
2020-11-23 13:30:00,86.68,86.72,86.61,86.65,56860.0,86.1641,86.2039,86.0945,86.1343,56860.0
2020-11-23 13:35:00,86.65,86.68,86.64,86.65,38000.0,86.1343,86.1641,86.1243,86.1343,38000.0
2020-11-23 13:40:00,86.63,86.63,86.55,86.55,51080.0,86.1144,86.1144,86.0349,86.0349,51080.0
2020-11-23 13:45:00,86.6,86.77,86.6,86.73,81940.0,86.0846,86.2536,86.0846,86.2138,81940.0
2020-11-23 13:50:00,86.71,86.8,86.62,86.7,165940.0,86.1939,86.2834,86.1045,86.184,165940.0
2020-11-23 13:55:00,86.71,86.74,86.66,86.71,98880.0,86.1939,86.2237,86.1442,86.1939,98880.0
2020-11-23 14:00:00,86.73,86.73,86.61,86.62,64360.0,86.2138,86.2138,86.0945,86.1045,64360.0
2020-11-23 14:05:00,86.62,86.67,86.58,86.62,90540.0,86.1045,86.1542,86.0647,86.1045,90540.0
2020-11-23 14:10:00,86.61,86.61,86.55,86.55,37300.0,86.0945,86.0945,86.0349,86.0349,37300.0
2020-11-23 14:15:00,86.59,86.65,86.47,86.49,93020.0,86.0746,86.1343,85.9554,85.9752,93020.0
2020-11-23 14:20:00,86.5,86.53,86.47,86.52,72180.0,85.9852,86.015,85.9554,86.0051,72180.0
2020-11-23 14:25:00,86.59,86.59,86.5,86.54,45560.0,86.0746,86.0746,85.9852,86.0249,45560.0
2020-11-23 14:30:00,86.52,86.61,86.48,86.6,92300.0,86.0051,86.0945,85.9653,86.0846,92300.0
2020-11-23 14:35:00,86.62,86.63,86.58,86.61,52900.0,86.1045,86.1144,86.0647,86.0945,52900.0
2020-11-23 14:40:00,86.59,86.59,86.53,86.53,123200.0,86.0746,86.0746,86.015,86.015,123200.0
2020-11-23 14:45:00,86.52,86.56,86.46,86.46,48960.0,86.0051,86.0448,85.9454,85.9454,48960.0
2020-11-23 14:50:00,86.48,86.78,86.4,86.72,141520.0,85.9653,86.2635,85.8858,86.2039,141520.0
2020-11-23 14:55:00,86.76,86.8,86.74,86.77,55860.0,86.2436,86.2834,86.2237,86.2536,55860.0
2020-11-23 15:00:00,86.8,86.84,86.75,86.78,107520.0,86.2834,86.3232,86.2337,86.2635,107520.0
2020-11-23 15:05:00,86.83,87.06,86.79,87.02,86120.0,86.3132,86.5418,86.2734,86.5021,86120.0
2020-11-23 15:10:00,87.03,87.06,86.99,86.99,101840.0,86.512,86.5418,86.4723,86.4723,101840.0
2020-11-23 15:15:00,87.01,87.01,86.9,86.91,110520.0,86.4921,86.4921,86.3828,86.3927,110520.0
2020-11-23 15:20:00,86.93,87.0,86.86,86.87,164700.0,86.4126,86.4822,86.343,86.353,164700.0
2020-11-23 15:25:00,86.83,86.92,86.78,86.9,170020.0,86.3132,86.4027,86.2635,86.3828,170020.0
2020-11-23 15:30:00,86.91,86.92,86.84,86.89,99140.0,86.3927,86.4027,86.3232,86.3729,99140.0
2020-11-23 15:35:00,86.84,86.88,86.77,86.85,123840.0,86.3232,86.3629,86.2536,86.3331,123840.0
2020-11-23 15:40:00,86.86,86.93,86.85,86.9,98320.0,86.343,86.4126,86.3331,86.3828,98320.0
2020-11-23 15:45:00,86.89,87.0,86.82,86.83,194760.0,86.3729,86.4822,86.3033,86.3132,194760.0
2020-11-23 15:50:00,86.85,86.99,86.64,86.64,253780.0,86.3331,86.4723,86.1243,86.1243,253780.0
2020-11-23 15:55:00,86.64,86.83,86.53,86.68,656480.0,86.1243,86.3132,86.015,86.1641,656480.0
2020-11-24 09:30:00,86.53,86.9,86.53,86.73,827000.0,86.015,86.3828,86.015,86.2138,827000.0
2020-11-24 09:35:00,86.72,86.72,86.38,86.47,304520.0,86.2039,86.2039,85.8659,85.9554,304520.0
2020-11-24 09:40:00,86.41,86.81,86.39,86.81,169800.0,85.8957,86.2933,85.8758,86.2933,169800.0
2020-11-24 09:45:00,86.81,87.05,86.78,86.94,151120.0,86.2933,86.5319,86.2635,86.4226,151120.0
2020-11-24 09:50:00,86.88,87.06,86.85,86.95,185260.0,86.3629,86.5418,86.3331,86.4325,185260.0
2020-11-24 09:55:00,86.98,86.98,86.77,86.86,191120.0,86.4623,86.4623,86.2536,86.343,191120.0
2020-11-24 10:00:00,86.84,86.93,86.73,86.82,140140.0,86.3232,86.4126,86.2138,86.3033,140140.0
2020-11-24 10:05:00,86.78,86.89,86.74,86.75,132600.0,86.2635,86.3729,86.2237,86.2337,132600.0
2020-11-24 10:10:00,86.77,86.79,86.52,86.62,223220.0,86.2536,86.2734,86.0051,86.1045,223220.0
2020-11-24 10:15:00,86.57,86.7,86.48,86.64,98860.0,86.0548,86.184,85.9653,86.1243,98860.0
2020-11-24 10:20:00,86.64,86.64,86.51,86.51,181040.0,86.1243,86.1243,85.9951,85.9951,181040.0
2020-11-24 10:25:00,86.51,86.67,86.47,86.6,237720.0,85.9951,86.1542,85.9554,86.0846,237720.0
2020-11-24 10:30:00,86.6,86.64,86.48,86.61,141460.0,86.0846,86.1243,85.9653,86.0945,141460.0
2020-11-24 10:35:00,86.64,86.87,86.63,86.86,128040.0,86.1243,86.353,86.1144,86.343,128040.0
2020-11-24 10:40:00,86.88,87.12,86.84,87.12,135620.0,86.3629,86.6015,86.3232,86.6015,135620.0
2020-11-24 10:45:00,87.12,87.37,87.12,87.36,227440.0,86.6015,86.85,86.6015,86.8401,227440.0
2020-11-24 10:50:00,87.38,87.48,87.32,87.33,120800.0,86.8599,86.9593,86.8003,86.8102,120800.0
2020-11-24 10:55:00,87.29,87.36,87.24,87.33,220320.0,86.7705,86.8401,86.7208,86.8102,220320.0
2020-11-24 11:00:00,87.32,87.47,87.31,87.47,88900.0,86.8003,86.9494,86.7904,86.9494,88900.0
2020-11-24 11:05:00,87.47,87.58,87.45,87.48,283480.0,86.9494,87.0587,86.9295,86.9593,283480.0
2020-11-24 11:10:00,87.48,87.66,87.46,87.56,81520.0,86.9593,87.1383,86.9395,87.0389,81520.0
2020-11-24 11:15:00,87.6,87.79,87.6,87.78,191360.0,87.0786,87.2675,87.0786,87.2576,191360.0
2020-11-24 11:20:00,87.78,87.8,87.61,87.68,242660.0,87.2576,87.2774,87.0886,87.1582,242660.0
2020-11-24 11:25:00,87.68,87.81,87.68,87.74,171960.0,87.1582,87.2874,87.1582,87.2178,171960.0
2020-11-24 11:30:00,87.74,87.75,87.61,87.75,130200.0,87.2178,87.2277,87.0886,87.2277,130200.0
2020-11-24 11:35:00,87.73,87.83,87.69,87.74,104620.0,87.2079,87.3073,87.1681,87.2178,104620.0
2020-11-24 11:40:00,87.75,87.79,87.73,87.77,134000.0,87.2277,87.2675,87.2079,87.2476,134000.0
2020-11-24 11:45:00,87.77,88.04,87.76,88.04,240340.0,87.2476,87.516,87.2377,87.516,240340.0
2020-11-24 11:50:00,87.99,88.15,87.97,88.15,166960.0,87.4663,87.6254,87.4464,87.6254,166960.0
2020-11-24 11:55:00,88.14,88.14,88.0,88.02,93180.0,87.6154,87.6154,87.4762,87.4961,93180.0
2020-11-24 12:00:00,88.04,88.04,87.92,87.95,48200.0,87.516,87.516,87.3967,87.4265,48200.0
2020-11-24 12:05:00,87.95,88.02,87.95,87.99,42640.0,87.4265,87.4961,87.4265,87.4663,42640.0
2020-11-24 12:10:00,87.99,87.99,87.89,87.92,117100.0,87.4663,87.4663,87.3669,87.3967,117100.0
2020-11-24 12:15:00,87.95,87.95,87.86,87.9,53920.0,87.4265,87.4265,87.3371,87.3768,53920.0
2020-11-24 12:20:00,87.89,87.9,87.81,87.89,42000.0,87.3669,87.3768,87.2874,87.3669,42000.0
2020-11-24 12:25:00,87.9,87.92,87.86,87.9,35580.0,87.3768,87.3967,87.3371,87.3768,35580.0
2020-11-24 12:30:00,87.89,88.06,87.86,88.06,113440.0,87.3669,87.5359,87.3371,87.5359,113440.0
2020-11-24 12:35:00,88.07,88.13,88.0,88.06,85440.0,87.5458,87.6055,87.4762,87.5359,85440.0
2020-11-24 12:40:00,88.08,88.09,88.01,88.05,34480.0,87.5558,87.5657,87.4862,87.5259,34480.0
2020-11-24 12:45:00,88.05,88.06,87.98,88.01,54720.0,87.5259,87.5359,87.4564,87.4862,54720.0
2020-11-24 12:50:00,88.03,88.04,87.99,87.99,25200.0,87.5061,87.516,87.4663,87.4663,25200.0
2020-11-24 12:55:00,88.04,88.13,88.03,88.13,34580.0,87.516,87.6055,87.5061,87.6055,34580.0
2020-11-24 13:00:00,88.08,88.08,88.0,88.07,76220.0,87.5558,87.5558,87.4762,87.5458,76220.0
2020-11-24 13:05:00,88.01,88.08,87.97,88.08,58000.0,87.4862,87.5558,87.4464,87.5558,58000.0
2020-11-24 13:10:00,88.08,88.22,88.06,88.16,190500.0,87.5558,87.6949,87.5359,87.6353,190500.0
2020-11-24 13:15:00,88.18,88.23,88.14,88.23,83400.0,87.6552,87.7049,87.6154,87.7049,83400.0
2020-11-24 13:20:00,88.25,88.25,88.13,88.16,112980.0,87.7248,87.7248,87.6055,87.6353,112980.0
2020-11-24 13:25:00,88.06,88.12,88.03,88.09,92540.0,87.5359,87.5955,87.5061,87.5657,92540.0
2020-11-24 13:30:00,88.16,88.19,88.1,88.15,62220.0,87.6353,87.6651,87.5757,87.6254,62220.0
2020-11-24 13:35:00,88.16,88.29,88.16,88.23,51940.0,87.6353,87.7645,87.6353,87.7049,51940.0
2020-11-24 13:40:00,88.25,88.39,88.25,88.33,276420.0,87.7248,87.8639,87.7248,87.8043,276420.0
2020-11-24 13:45:00,88.34,88.38,88.31,88.31,83480.0,87.8142,87.854,87.7844,87.7844,83480.0
2020-11-24 13:50:00,88.29,88.32,88.23,88.26,84580.0,87.7645,87.7943,87.7049,87.7347,84580.0
2020-11-24 13:55:00,88.3,88.4,88.3,88.38,109660.0,87.7745,87.8739,87.7745,87.854,109660.0
2020-11-24 14:00:00,88.39,88.46,88.33,88.35,74800.0,87.8639,87.9335,87.8043,87.8242,74800.0
2020-11-24 14:05:00,88.34,88.34,88.18,88.22,114440.0,87.8142,87.8142,87.6552,87.6949,114440.0
2020-11-24 14:10:00,88.25,88.3,88.2,88.23,72060.0,87.7248,87.7745,87.6751,87.7049,72060.0
2020-11-24 14:15:00,88.21,88.21,88.12,88.2,77340.0,87.685,87.685,87.5955,87.6751,77340.0
2020-11-24 14:20:00,88.2,88.26,88.18,88.21,68120.0,87.6751,87.7347,87.6552,87.685,68120.0
2020-11-24 14:25:00,88.2,88.22,88.13,88.2,68000.0,87.6751,87.6949,87.6055,87.6751,68000.0
2020-11-24 14:30:00,88.23,88.26,88.2,88.23,128460.0,87.7049,87.7347,87.6751,87.7049,128460.0
2020-11-24 14:35:00,88.23,88.32,88.2,88.21,81360.0,87.7049,87.7943,87.6751,87.685,81360.0
2020-11-24 14:40:00,88.19,88.24,88.14,88.19,102220.0,87.6651,87.7148,87.6154,87.6651,102220.0
2020-11-24 14:45:00,88.19,88.21,88.11,88.19,76120.0,87.6651,87.685,87.5856,87.6651,76120.0
2020-11-24 14:50:00,88.16,88.19,88.1,88.16,78620.0,87.6353,87.6651,87.5757,87.6353,78620.0
2020-11-24 14:55:00,88.17,88.2,88.15,88.19,22280.0,87.6452,87.6751,87.6254,87.6651,22280.0
2020-11-24 15:00:00,88.2,88.23,88.16,88.21,127000.0,87.6751,87.7049,87.6353,87.685,127000.0
2020-11-24 15:05:00,88.23,88.3,88.2,88.25,127560.0,87.7049,87.7745,87.6751,87.7248,127560.0
2020-11-24 15:10:00,88.26,88.37,88.26,88.32,135920.0,87.7347,87.844,87.7347,87.7943,135920.0
2020-11-24 15:15:00,88.32,88.36,88.24,88.25,177320.0,87.7943,87.8341,87.7148,87.7248,177320.0
2020-11-24 15:20:00,88.27,88.36,88.24,88.35,127980.0,87.7446,87.8341,87.7148,87.8242,127980.0
2020-11-24 15:25:00,88.36,88.41,88.31,88.41,143360.0,87.8341,87.8838,87.7844,87.8838,143360.0
2020-11-24 15:30:00,88.43,88.43,88.34,88.39,224600.0,87.9037,87.9037,87.8142,87.8639,224600.0
2020-11-24 15:35:00,88.38,88.42,88.36,88.39,108920.0,87.854,87.8937,87.8341,87.8639,108920.0
2020-11-24 15:40:00,88.39,88.5,88.39,88.43,178420.0,87.8639,87.9733,87.8639,87.9037,178420.0
2020-11-24 15:45:00,88.42,88.5,88.36,88.37,148140.0,87.8937,87.9733,87.8341,87.844,148140.0
2020-11-24 15:50:00,88.35,88.55,88.33,88.52,366320.0,87.8242,88.023,87.8043,87.9932,366320.0
2020-11-24 15:55:00,88.53,88.58,88.38,88.41,474540.0,88.0031,88.0528,87.854,87.8838,474540.0
2020-11-25 09:30:00,88.64,88.8,88.27,88.39,755180.0,88.1124,88.2715,87.7446,87.8639,755180.0
2020-11-25 09:35:00,88.33,88.47,88.21,88.46,168580.0,87.8043,87.9434,87.685,87.9335,168580.0
2020-11-25 09:40:00,88.46,88.53,88.29,88.29,112740.0,87.9335,88.0031,87.7645,87.7645,112740.0
2020-11-25 09:45:00,88.36,88.41,88.25,88.26,131960.0,87.8341,87.8838,87.7248,87.7347,131960.0
2020-11-25 09:50:00,88.29,88.36,88.14,88.2,142460.0,87.7645,87.8341,87.6154,87.6751,142460.0
2020-11-25 09:55:00,88.19,88.23,87.94,88.13,160080.0,87.6651,87.7049,87.4166,87.6055,160080.0
2020-11-25 10:00:00,88.05,88.12,87.99,87.99,45560.0,87.5259,87.5955,87.4663,87.4663,45560.0
2020-11-25 10:05:00,87.96,87.97,87.83,87.97,99500.0,87.4365,87.4464,87.3073,87.4464,99500.0
2020-11-25 10:10:00,87.94,88.09,87.94,88.09,51740.0,87.4166,87.5657,87.4166,87.5657,51740.0
2020-11-25 10:15:00,88.11,88.18,88.07,88.13,111880.0,87.5856,87.6552,87.5458,87.6055,111880.0
2020-11-25 10:20:00,88.13,88.13,87.98,88.03,104400.0,87.6055,87.6055,87.4564,87.5061,104400.0
2020-11-25 10:25:00,88.06,88.08,88.0,88.0,44240.0,87.5359,87.5558,87.4762,87.4762,44240.0
2020-11-25 10:30:00,88.01,88.11,87.99,88.01,125140.0,87.4862,87.5856,87.4663,87.4862,125140.0
2020-11-25 10:35:00,88.08,88.16,88.05,88.15,86000.0,87.5558,87.6353,87.5259,87.6254,86000.0
2020-11-25 10:40:00,88.17,88.18,88.09,88.16,77740.0,87.6452,87.6552,87.5657,87.6353,77740.0
2020-11-25 10:45:00,88.16,88.25,88.16,88.25,32180.0,87.6353,87.7248,87.6353,87.7248,32180.0
2020-11-25 10:50:00,88.28,88.39,88.28,88.39,52420.0,87.7546,87.8639,87.7546,87.8639,52420.0
2020-11-25 10:55:00,88.36,88.46,88.35,88.45,53880.0,87.8341,87.9335,87.8242,87.9236,53880.0
2020-11-25 11:00:00,88.46,88.59,88.45,88.54,149860.0,87.9335,88.0627,87.9236,88.013,149860.0
2020-11-25 11:05:00,88.52,88.57,88.46,88.46,157840.0,87.9932,88.0429,87.9335,87.9335,157840.0
2020-11-25 11:10:00,88.5,88.53,88.36,88.39,54700.0,87.9733,88.0031,87.8341,87.8639,54700.0
2020-11-25 11:15:00,88.44,88.44,88.28,88.31,44300.0,87.9136,87.9136,87.7546,87.7844,44300.0
2020-11-25 11:20:00,88.3,88.33,88.21,88.28,40000.0,87.7745,87.8043,87.685,87.7546,40000.0
2020-11-25 11:25:00,88.25,88.36,88.24,88.33,165660.0,87.7248,87.8341,87.7148,87.8043,165660.0
2020-11-25 11:30:00,88.27,88.33,88.25,88.25,104060.0,87.7446,87.8043,87.7248,87.7248,104060.0
2020-11-25 11:35:00,88.26,88.42,88.26,88.33,163760.0,87.7347,87.8937,87.7347,87.8043,163760.0
2020-11-25 11:40:00,88.34,88.41,88.3,88.3,221920.0,87.8142,87.8838,87.7745,87.7745,221920.0
2020-11-25 11:45:00,88.34,88.42,88.34,88.41,33460.0,87.8142,87.8937,87.8142,87.8838,33460.0
2020-11-25 11:50:00,88.41,88.42,88.37,88.38,28800.0,87.8838,87.8937,87.844,87.854,28800.0
2020-11-25 11:55:00,88.36,88.45,88.36,88.45,27000.0,87.8341,87.9236,87.8341,87.9236,27000.0
2020-11-25 12:00:00,88.48,88.56,88.46,88.56,65400.0,87.9534,88.0329,87.9335,88.0329,65400.0
2020-11-25 12:05:00,88.57,88.57,88.5,88.53,56520.0,88.0429,88.0429,87.9733,88.0031,56520.0
2020-11-25 12:10:00,88.5,88.58,88.48,88.54,59980.0,87.9733,88.0528,87.9534,88.013,59980.0
2020-11-25 12:15:00,88.54,88.56,88.51,88.54,29420.0,88.013,88.0329,87.9832,88.013,29420.0
2020-11-25 12:20:00,88.59,88.71,88.59,88.71,71120.0,88.0627,88.182,88.0627,88.182,71120.0
2020-11-25 12:25:00,88.73,88.75,88.7,88.7,150920.0,88.2019,88.2218,88.1721,88.1721,150920.0
2020-11-25 12:30:00,88.69,88.77,88.64,88.73,137160.0,88.1621,88.2417,88.1124,88.2019,137160.0
2020-11-25 12:35:00,88.72,88.72,88.65,88.71,21520.0,88.192,88.192,88.1224,88.182,21520.0
2020-11-25 12:40:00,88.73,88.76,88.7,88.72,70540.0,88.2019,88.2317,88.1721,88.192,70540.0
2020-11-25 12:45:00,88.76,88.76,88.66,88.72,93600.0,88.2317,88.2317,88.1323,88.192,93600.0
2020-11-25 12:50:00,88.75,88.78,88.72,88.78,59460.0,88.2218,88.2516,88.192,88.2516,59460.0
2020-11-25 12:55:00,88.78,88.8,88.7,88.7,100720.0,88.2516,88.2715,88.1721,88.1721,100720.0
2020-11-25 13:00:00,88.75,88.87,88.75,88.82,103880.0,88.2218,88.3411,88.2218,88.2914,103880.0
2020-11-25 13:05:00,88.8,88.85,88.75,88.76,46620.0,88.2715,88.3212,88.2218,88.2317,46620.0
2020-11-25 13:10:00,88.78,88.86,88.72,88.72,49240.0,88.2516,88.3311,88.192,88.192,49240.0
2020-11-25 13:15:00,88.74,88.84,88.74,88.77,37020.0,88.2118,88.3112,88.2118,88.2417,37020.0
2020-11-25 13:20:00,88.78,88.78,88.73,88.75,42920.0,88.2516,88.2516,88.2019,88.2218,42920.0
2020-11-25 13:25:00,88.77,88.77,88.65,88.65,87060.0,88.2417,88.2417,88.1224,88.1224,87060.0
2020-11-25 13:30:00,88.64,88.67,88.56,88.67,65940.0,88.1124,88.1423,88.0329,88.1423,65940.0
2020-11-25 13:35:00,88.67,88.76,88.66,88.74,59600.0,88.1423,88.2317,88.1323,88.2118,59600.0
2020-11-25 13:40:00,88.72,88.77,88.71,88.77,40400.0,88.192,88.2417,88.182,88.2417,40400.0
2020-11-25 13:45:00,88.81,88.81,88.73,88.8,36220.0,88.2814,88.2814,88.2019,88.2715,36220.0
2020-11-25 13:50:00,88.82,88.92,88.82,88.87,85240.0,88.2914,88.3908,88.2914,88.3411,85240.0
2020-11-25 13:55:00,88.87,88.93,88.86,88.89,62580.0,88.3411,88.4007,88.3311,88.3609,62580.0
2020-11-25 14:00:00,88.89,88.89,88.81,88.81,15520.0,88.3609,88.3609,88.2814,88.2814,15520.0
2020-11-25 14:05:00,88.8,88.81,88.76,88.76,46180.0,88.2715,88.2814,88.2317,88.2317,46180.0
2020-11-25 14:10:00,88.7,88.72,88.68,88.69,32000.0,88.1721,88.192,88.1522,88.1621,32000.0
2020-11-25 14:15:00,88.73,88.8,88.73,88.77,26000.0,88.2019,88.2715,88.2019,88.2417,26000.0
2020-11-25 14:20:00,88.81,88.86,88.81,88.85,25520.0,88.2814,88.3311,88.2814,88.3212,25520.0
2020-11-25 14:25:00,88.86,88.88,88.83,88.84,67740.0,88.3311,88.351,88.3013,88.3112,67740.0
2020-11-25 14:30:00,88.85,88.85,88.73,88.73,62940.0,88.3212,88.3212,88.2019,88.2019,62940.0
2020-11-25 14:35:00,88.71,88.75,88.64,88.65,55900.0,88.182,88.2218,88.1124,88.1224,55900.0
2020-11-25 14:40:00,88.67,88.67,88.59,88.59,44200.0,88.1423,88.1423,88.0627,88.0627,44200.0
2020-11-25 14:45:00,88.6,88.62,88.58,88.61,49400.0,88.0727,88.0926,88.0528,88.0826,49400.0
2020-11-25 14:50:00,88.59,88.65,88.58,88.62,124900.0,88.0627,88.1224,88.0528,88.0926,124900.0
2020-11-25 14:55:00,88.65,88.73,88.65,88.73,10180.0,88.1224,88.2019,88.1224,88.2019,10180.0
2020-11-25 15:00:00,88.68,88.7,88.66,88.68,43680.0,88.1522,88.1721,88.1323,88.1522,43680.0
2020-11-25 15:05:00,88.67,88.68,88.61,88.66,76340.0,88.1423,88.1522,88.0826,88.1323,76340.0
2020-11-25 15:10:00,88.71,88.8,88.71,88.78,28600.0,88.182,88.2715,88.182,88.2516,28600.0
2020-11-25 15:15:00,88.77,88.78,88.74,88.75,48320.0,88.2417,88.2516,88.2118,88.2218,48320.0
2020-11-25 15:20:00,88.78,88.79,88.71,88.78,76660.0,88.2516,88.2615,88.182,88.2516,76660.0
2020-11-25 15:25:00,88.79,88.84,88.78,88.78,101360.0,88.2615,88.3112,88.2516,88.2516,101360.0
2020-11-25 15:30:00,88.8,88.8,88.76,88.78,110640.0,88.2715,88.2715,88.2317,88.2516,110640.0
2020-11-25 15:35:00,88.77,88.77,88.57,88.57,87180.0,88.2417,88.2417,88.0429,88.0429,87180.0
2020-11-25 15:40:00,88.56,88.68,88.56,88.68,80780.0,88.0329,88.1522,88.0329,88.1522,80780.0
2020-11-25 15:45:00,88.68,88.71,88.61,88.66,126000.0,88.1522,88.182,88.0826,88.1323,126000.0
2020-11-25 15:50:00,88.65,88.7,88.53,88.53,265960.0,88.1224,88.1721,88.0031,88.0031,265960.0
2020-11-25 15:55:00,88.56,88.63,88.5,88.57,414300.0,88.0329,88.1025,87.9733,88.0429,414300.0
2020-11-27 09:30:00,88.65,89.39,88.62,89.39,679340.0,88.1224,88.858,88.0926,88.858,679340.0
2020-11-27 09:35:00,89.4,89.49,89.25,89.27,318920.0,88.8679,88.9574,88.7188,88.7387,318920.0
2020-11-27 09:40:00,89.2,89.27,89.06,89.25,234140.0,88.6691,88.7387,88.5299,88.7188,234140.0
2020-11-27 09:45:00,89.27,89.27,89.01,89.19,186100.0,88.7387,88.7387,88.4802,88.6592,186100.0
2020-11-27 09:50:00,89.19,89.24,89.02,89.15,184380.0,88.6592,88.7089,88.4902,88.6194,184380.0
2020-11-27 09:55:00,89.2,89.35,89.18,89.25,115760.0,88.6691,88.8182,88.6492,88.7188,115760.0
2020-11-27 10:00:00,89.27,89.35,89.13,89.17,126000.0,88.7387,88.8182,88.5995,88.6393,126000.0
2020-11-27 10:05:00,89.16,89.19,89.05,89.19,202260.0,88.6293,88.6592,88.52,88.6592,202260.0
2020-11-27 10:10:00,89.2,89.29,89.18,89.29,212920.0,88.6691,88.7586,88.6492,88.7586,212920.0
2020-11-27 10:15:00,89.27,89.53,89.27,89.48,212940.0,88.7387,88.9971,88.7387,88.9474,212940.0
2020-11-27 10:20:00,89.52,89.8,89.52,89.74,436880.0,88.9872,89.2655,88.9872,89.2059,436880.0
2020-11-27 10:25:00,89.79,89.79,89.57,89.58,105120.0,89.2556,89.2556,89.0369,89.0468,105120.0
2020-11-27 10:30:00,89.6,89.93,89.6,89.88,224320.0,89.0667,89.3948,89.0667,89.3451,224320.0
2020-11-27 10:35:00,89.86,89.86,89.77,89.85,87960.0,89.3252,89.3252,89.2357,89.3152,87960.0
2020-11-27 10:40:00,89.87,89.95,89.84,89.84,182300.0,89.3351,89.4146,89.3053,89.3053,182300.0
2020-11-27 10:45:00,89.84,89.88,89.76,89.76,75260.0,89.3053,89.3451,89.2258,89.2258,75260.0
2020-11-27 10:50:00,89.75,89.94,89.75,89.86,170420.0,89.2158,89.4047,89.2158,89.3252,170420.0
2020-11-27 10:55:00,89.85,90.01,89.78,90.0,283040.0,89.3152,89.4743,89.2457,89.4643,283040.0
2020-11-27 11:00:00,90.02,90.02,89.9,89.94,169100.0,89.4842,89.4842,89.3649,89.4047,169100.0
2020-11-27 11:05:00,89.96,89.98,89.86,89.87,97420.0,89.4246,89.4445,89.3252,89.3351,97420.0
2020-11-27 11:10:00,89.88,89.94,89.85,89.86,187960.0,89.3451,89.4047,89.3152,89.3252,187960.0
2020-11-27 11:15:00,89.89,89.96,89.87,89.92,114800.0,89.355,89.4246,89.3351,89.3848,114800.0
2020-11-27 11:20:00,89.92,89.92,89.85,89.88,50000.0,89.3848,89.3848,89.3152,89.3451,50000.0
2020-11-27 11:25:00,89.9,90.13,89.9,90.13,410680.0,89.3649,89.5936,89.3649,89.5936,410680.0
2020-11-27 11:30:00,90.13,90.2,90.11,90.16,229240.0,89.5936,89.6632,89.5737,89.6234,229240.0
2020-11-27 11:35:00,90.16,90.17,89.95,89.96,211860.0,89.6234,89.6333,89.4146,89.4246,211860.0
2020-11-27 11:40:00,89.96,89.99,89.88,89.91,84520.0,89.4246,89.4544,89.3451,89.3749,84520.0
2020-11-27 11:45:00,89.91,89.93,89.85,89.9,128660.0,89.3749,89.3948,89.3152,89.3649,128660.0
2020-11-27 11:50:00,89.91,89.91,89.56,89.6,100440.0,89.3749,89.3749,89.027,89.0667,100440.0
2020-11-27 11:55:00,89.6,89.62,89.4,89.44,207980.0,89.0667,89.0866,88.8679,88.9077,207980.0
2020-11-27 12:00:00,89.45,89.53,89.45,89.51,105580.0,88.9176,88.9971,88.9176,88.9773,105580.0
2020-11-27 12:05:00,89.52,89.58,89.51,89.58,134040.0,88.9872,89.0468,88.9773,89.0468,134040.0
2020-11-27 12:10:00,89.54,89.54,89.37,89.38,68200.0,89.0071,89.0071,88.8381,88.848,68200.0
2020-11-27 12:15:00,89.37,89.37,89.29,89.32,186660.0,88.8381,88.8381,88.7586,88.7884,186660.0
2020-11-27 12:20:00,89.28,89.29,89.13,89.22,82900.0,88.7486,88.7586,88.5995,88.689,82900.0
2020-11-27 12:25:00,89.27,89.43,89.26,89.4,113060.0,88.7387,88.8977,88.7287,88.8679,113060.0
2020-11-27 12:30:00,89.36,89.45,89.32,89.42,148220.0,88.8282,88.9176,88.7884,88.8878,148220.0
2020-11-27 12:35:00,89.41,89.44,89.35,89.36,107540.0,88.8779,88.9077,88.8182,88.8282,107540.0
2020-11-27 12:40:00,89.37,89.44,89.28,89.28,137280.0,88.8381,88.9077,88.7486,88.7486,137280.0
2020-11-27 12:45:00,89.29,89.35,89.26,89.33,119580.0,88.7586,88.8182,88.7287,88.7983,119580.0
2020-11-27 12:50:00,89.34,89.6,89.34,89.6,227080.0,88.8083,89.0667,88.8083,89.0667,227080.0
2020-11-27 12:55:00,89.56,89.67,89.48,89.63,301020.0,89.027,89.1363,88.9474,89.0965,301020.0
2020-11-30 09:30:00,89.02,89.4,88.85,89.07,761580.0,88.4902,88.8679,88.3212,88.5399,761580.0
2020-11-30 09:35:00,89.06,89.1,88.48,88.6,499860.0,88.5299,88.5697,87.9534,88.0727,499860.0
2020-11-30 09:40:00,88.74,88.81,88.47,88.56,198620.0,88.2118,88.2814,87.9434,88.0329,198620.0
2020-11-30 09:45:00,88.53,88.57,88.4,88.5,139160.0,88.0031,88.0429,87.8739,87.9733,139160.0
2020-11-30 09:50:00,88.49,88.67,88.45,88.63,138040.0,87.9633,88.1423,87.9236,88.1025,138040.0
2020-11-30 09:55:00,88.63,88.77,88.6,88.63,196780.0,88.1025,88.2417,88.0727,88.1025,196780.0
2020-11-30 10:00:00,88.63,88.68,88.46,88.53,212040.0,88.1025,88.1522,87.9335,88.0031,212040.0
2020-11-30 10:05:00,88.51,88.56,88.41,88.44,193440.0,87.9832,88.0329,87.8838,87.9136,193440.0
2020-11-30 10:10:00,88.44,88.48,88.38,88.43,227960.0,87.9136,87.9534,87.854,87.9037,227960.0
2020-11-30 10:15:00,88.41,88.48,88.35,88.46,188320.0,87.8838,87.9534,87.8242,87.9335,188320.0
2020-11-30 10:20:00,88.42,88.45,88.3,88.38,336400.0,87.8937,87.9236,87.7745,87.854,336400.0
2020-11-30 10:25:00,88.4,88.5,88.35,88.36,86040.0,87.8739,87.9733,87.8242,87.8341,86040.0
2020-11-30 10:30:00,88.32,88.33,88.2,88.21,171540.0,87.7943,87.8043,87.6751,87.685,171540.0
2020-11-30 10:35:00,88.17,88.17,87.93,87.93,209740.0,87.6452,87.6452,87.4067,87.4067,209740.0
2020-11-30 10:40:00,87.92,87.98,87.82,87.86,213920.0,87.3967,87.4564,87.2973,87.3371,213920.0
2020-11-30 10:45:00,87.8,87.97,87.75,87.84,155420.0,87.2774,87.4464,87.2277,87.3172,155420.0
2020-11-30 10:50:00,87.84,88.01,87.82,87.98,121680.0,87.3172,87.4862,87.2973,87.4564,121680.0
2020-11-30 10:55:00,87.98,88.08,87.97,88.01,74140.0,87.4564,87.5558,87.4464,87.4862,74140.0
2020-11-30 11:00:00,87.99,88.0,87.81,87.99,147540.0,87.4663,87.4762,87.2874,87.4663,147540.0
2020-11-30 11:05:00,88.02,88.07,87.98,88.0,98680.0,87.4961,87.5458,87.4564,87.4762,98680.0
2020-11-30 11:10:00,88.02,88.04,87.98,88.0,53500.0,87.4961,87.516,87.4564,87.4762,53500.0
2020-11-30 11:15:00,88.0,88.15,87.98,88.09,155320.0,87.4762,87.6254,87.4564,87.5657,155320.0
2020-11-30 11:20:00,88.09,88.13,88.01,88.11,95840.0,87.5657,87.6055,87.4862,87.5856,95840.0
2020-11-30 11:25:00,88.1,88.14,87.95,87.97,96400.0,87.5757,87.6154,87.4265,87.4464,96400.0
2020-11-30 11:30:00,87.94,87.99,87.76,87.8,161120.0,87.4166,87.4663,87.2377,87.2774,161120.0
2020-11-30 11:35:00,87.83,87.97,87.8,87.97,71180.0,87.3073,87.4464,87.2774,87.4464,71180.0
2020-11-30 11:40:00,87.95,87.99,87.92,87.99,64240.0,87.4265,87.4663,87.3967,87.4663,64240.0
2020-11-30 11:45:00,88.02,88.03,87.94,87.95,192020.0,87.4961,87.5061,87.4166,87.4265,192020.0
2020-11-30 11:50:00,87.96,87.98,87.92,87.94,124580.0,87.4365,87.4564,87.3967,87.4166,124580.0
2020-11-30 11:55:00,87.96,88.0,87.93,87.95,88440.0,87.4365,87.4762,87.4067,87.4265,88440.0
2020-11-30 12:00:00,87.94,87.96,87.9,87.92,36000.0,87.4166,87.4365,87.3768,87.3967,36000.0
2020-11-30 12:05:00,87.94,87.94,87.88,87.88,60000.0,87.4166,87.4166,87.357,87.357,60000.0
2020-11-30 12:10:00,87.88,87.99,87.82,87.96,178460.0,87.357,87.4663,87.2973,87.4365,178460.0
2020-11-30 12:15:00,87.99,88.04,87.97,87.99,54020.0,87.4663,87.516,87.4464,87.4663,54020.0
2020-11-30 12:20:00,87.99,88.03,87.95,88.03,30300.0,87.4663,87.5061,87.4265,87.5061,30300.0
2020-11-30 12:25:00,88.03,88.1,88.02,88.1,161520.0,87.5061,87.5757,87.4961,87.5757,161520.0
2020-11-30 12:30:00,88.09,88.09,88.05,88.09,52460.0,87.5657,87.5657,87.5259,87.5657,52460.0
2020-11-30 12:35:00,88.06,88.07,87.95,87.98,127980.0,87.5359,87.5458,87.4265,87.4564,127980.0
2020-11-30 12:40:00,88.02,88.04,87.94,88.01,22580.0,87.4961,87.516,87.4166,87.4862,22580.0
2020-11-30 12:45:00,87.99,88.04,87.98,87.98,30640.0,87.4663,87.516,87.4564,87.4564,30640.0
2020-11-30 12:50:00,88.02,88.04,88.0,88.01,39200.0,87.4961,87.516,87.4762,87.4862,39200.0
2020-11-30 12:55:00,88.06,88.06,88.0,88.04,41000.0,87.5359,87.5359,87.4762,87.516,41000.0
2020-11-30 13:00:00,88.0,88.08,87.99,87.99,77240.0,87.4762,87.5558,87.4663,87.4663,77240.0
2020-11-30 13:05:00,88.02,88.03,88.01,88.02,49820.0,87.4961,87.5061,87.4862,87.4961,49820.0
2020-11-30 13:10:00,88.03,88.03,87.9,87.9,57680.0,87.5061,87.5061,87.3768,87.3768,57680.0
2020-11-30 13:15:00,87.86,87.95,87.86,87.95,24820.0,87.3371,87.4265,87.3371,87.4265,24820.0
2020-11-30 13:20:00,87.96,88.03,87.96,87.99,63620.0,87.4365,87.5061,87.4365,87.4663,63620.0
2020-11-30 13:25:00,87.92,87.98,87.92,87.92,35060.0,87.3967,87.4564,87.3967,87.3967,35060.0
2020-11-30 13:30:00,87.92,87.93,87.88,87.92,65620.0,87.3967,87.4067,87.357,87.3967,65620.0
2020-11-30 13:35:00,87.88,87.91,87.85,87.89,85580.0,87.357,87.3868,87.3271,87.3669,85580.0
2020-11-30 13:40:00,87.92,87.92,87.83,87.83,49060.0,87.3967,87.3967,87.3073,87.3073,49060.0
2020-11-30 13:45:00,87.83,87.94,87.79,87.94,139760.0,87.3073,87.4166,87.2675,87.4166,139760.0
2020-11-30 13:50:00,87.93,88.07,87.92,88.04,113800.0,87.4067,87.5458,87.3967,87.516,113800.0
2020-11-30 13:55:00,88.03,88.07,88.01,88.03,95360.0,87.5061,87.5458,87.4862,87.5061,95360.0
2020-11-30 14:00:00,88.06,88.06,87.97,88.03,64300.0,87.5359,87.5359,87.4464,87.5061,64300.0
2020-11-30 14:05:00,88.01,88.07,87.99,88.07,36000.0,87.4862,87.5458,87.4663,87.5458,36000.0
2020-11-30 14:10:00,88.05,88.12,88.05,88.12,108800.0,87.5259,87.5955,87.5259,87.5955,108800.0
2020-11-30 14:15:00,88.09,88.12,88.09,88.11,27680.0,87.5657,87.5955,87.5657,87.5856,27680.0
2020-11-30 14:20:00,88.12,88.12,88.08,88.1,12880.0,87.5955,87.5955,87.5558,87.5757,12880.0
2020-11-30 14:25:00,88.08,88.16,88.08,88.12,55880.0,87.5558,87.6353,87.5558,87.5955,55880.0
2020-11-30 14:30:00,88.12,88.18,88.11,88.16,129360.0,87.5955,87.6552,87.5856,87.6353,129360.0
2020-11-30 14:35:00,88.18,88.21,88.15,88.21,91220.0,87.6552,87.685,87.6254,87.685,91220.0
2020-11-30 14:40:00,88.21,88.28,88.21,88.24,61040.0,87.685,87.7546,87.685,87.7148,61040.0
2020-11-30 14:45:00,88.25,88.32,88.24,88.3,87600.0,87.7248,87.7943,87.7148,87.7745,87600.0
2020-11-30 14:50:00,88.29,88.3,88.16,88.17,90120.0,87.7645,87.7745,87.6353,87.6452,90120.0
2020-11-30 14:55:00,88.19,88.35,88.19,88.35,103640.0,87.6651,87.8242,87.6651,87.8242,103640.0
2020-11-30 15:00:00,88.34,88.39,88.24,88.25,99080.0,87.8142,87.8639,87.7148,87.7248,99080.0
2020-11-30 15:05:00,88.21,88.27,88.13,88.16,159120.0,87.685,87.7446,87.6055,87.6353,159120.0
2020-11-30 15:10:00,88.16,88.17,88.09,88.1,82640.0,87.6353,87.6452,87.5657,87.5757,82640.0
2020-11-30 15:15:00,88.08,88.18,88.07,88.17,114960.0,87.5558,87.6552,87.5458,87.6452,114960.0
2020-11-30 15:20:00,88.14,88.16,88.09,88.12,62040.0,87.6154,87.6353,87.5657,87.5955,62040.0
2020-11-30 15:25:00,88.12,88.14,88.01,88.01,118720.0,87.5955,87.6154,87.4862,87.4862,118720.0
2020-11-30 15:30:00,88.03,88.16,88.03,88.13,190780.0,87.5061,87.6353,87.5061,87.6055,190780.0
2020-11-30 15:35:00,88.14,88.22,88.1,88.14,207800.0,87.6154,87.6949,87.5757,87.6154,207800.0
2020-11-30 15:40:00,88.12,88.13,88.08,88.08,77900.0,87.5955,87.6055,87.5558,87.5558,77900.0
2020-11-30 15:45:00,88.11,88.17,88.03,88.08,205500.0,87.5856,87.6452,87.5061,87.5558,205500.0
2020-11-30 15:50:00,87.95,88.06,87.78,87.85,458380.0,87.4265,87.5359,87.2576,87.3271,458380.0
2020-11-30 15:55:00,87.86,88.21,87.76,88.03,1107160.0,87.3371,87.685,87.2377,87.5061,1107160.0
2020-12-01 09:30:00,88.64,88.88,88.49,88.59,832060.0,88.1124,88.351,87.9633,88.0627,832060.0
2020-12-01 09:35:00,88.63,88.92,88.47,88.83,315900.0,88.1025,88.3908,87.9434,88.3013,315900.0
2020-12-01 09:40:00,88.86,89.35,88.84,89.12,628820.0,88.3311,88.8182,88.3112,88.5896,628820.0
2020-12-01 09:45:00,89.14,89.14,88.84,88.91,293940.0,88.6095,88.6095,88.3112,88.3808,293940.0
2020-12-01 09:50:00,88.95,89.04,88.82,88.94,251680.0,88.4206,88.5101,88.2914,88.4107,251680.0
2020-12-01 09:55:00,88.94,89.06,88.72,89.04,272980.0,88.4107,88.5299,88.192,88.5101,272980.0
2020-12-01 10:00:00,89.02,89.4,89.01,89.35,302360.0,88.4902,88.8679,88.4802,88.8182,302360.0
2020-12-01 10:05:00,89.42,89.57,89.29,89.57,228260.0,88.8878,89.0369,88.7586,89.0369,228260.0
2020-12-01 10:10:00,89.54,89.75,89.53,89.54,270440.0,89.0071,89.2158,88.9971,89.0071,270440.0
2020-12-01 10:15:00,89.52,89.85,89.52,89.83,136520.0,88.9872,89.3152,88.9872,89.2954,136520.0
2020-12-01 10:20:00,89.78,89.92,89.64,89.78,148540.0,89.2457,89.3848,89.1065,89.2457,148540.0
2020-12-01 10:25:00,89.74,89.75,89.56,89.69,138180.0,89.2059,89.2158,89.027,89.1562,138180.0
2020-12-01 10:30:00,89.72,89.72,89.51,89.55,100200.0,89.186,89.186,88.9773,89.017,100200.0
2020-12-01 10:35:00,89.51,89.54,89.32,89.39,161360.0,88.9773,89.0071,88.7884,88.858,161360.0
2020-12-01 10:40:00,89.43,89.6,89.37,89.5,173600.0,88.8977,89.0667,88.8381,88.9673,173600.0
2020-12-01 10:45:00,89.55,89.56,89.4,89.46,69780.0,89.017,89.027,88.8679,88.9276,69780.0
2020-12-01 10:50:00,89.5,89.58,89.37,89.42,103500.0,88.9673,89.0468,88.8381,88.8878,103500.0
2020-12-01 10:55:00,89.46,89.5,89.37,89.41,128540.0,88.9276,88.9673,88.8381,88.8779,128540.0
2020-12-01 11:00:00,89.44,89.54,89.41,89.54,92100.0,88.9077,89.0071,88.8779,89.0071,92100.0
2020-12-01 11:05:00,89.56,89.7,89.55,89.65,60400.0,89.027,89.1661,89.017,89.1164,60400.0
2020-12-01 11:10:00,89.67,89.73,89.66,89.72,38820.0,89.1363,89.1959,89.1264,89.186,38820.0
2020-12-01 11:15:00,89.71,89.72,89.63,89.69,87320.0,89.1761,89.186,89.0965,89.1562,87320.0
2020-12-01 11:20:00,89.66,89.72,89.63,89.72,143520.0,89.1264,89.186,89.0965,89.186,143520.0
2020-12-01 11:25:00,89.73,89.83,89.65,89.83,107920.0,89.1959,89.2954,89.1164,89.2954,107920.0
2020-12-01 11:30:00,89.83,89.95,89.75,89.91,163660.0,89.2954,89.4146,89.2158,89.3749,163660.0
2020-12-01 11:35:00,89.95,90.0,89.86,90.0,339340.0,89.4146,89.4643,89.3252,89.4643,339340.0
2020-12-01 11:40:00,90.0,90.17,89.99,90.14,164960.0,89.4643,89.6333,89.4544,89.6035,164960.0
2020-12-01 11:45:00,90.17,90.22,90.04,90.14,175700.0,89.6333,89.683,89.5041,89.6035,175700.0
2020-12-01 11:50:00,90.15,90.19,90.03,90.1,238960.0,89.6135,89.6532,89.4942,89.5637,238960.0
2020-12-01 11:55:00,90.11,90.25,90.1,90.24,157460.0,89.5737,89.7129,89.5637,89.7029,157460.0
2020-12-01 12:00:00,90.23,90.42,90.22,90.41,250360.0,89.693,89.8818,89.683,89.8719,250360.0
2020-12-01 12:05:00,90.44,90.58,90.44,90.55,218060.0,89.9017,90.0409,89.9017,90.0111,218060.0
2020-12-01 12:10:00,90.54,90.77,90.54,90.7,274720.0,90.0011,90.2298,90.0011,90.1602,274720.0
2020-12-01 12:15:00,90.74,90.85,90.68,90.8,175280.0,90.1999,90.3093,90.1403,90.2596,175280.0
2020-12-01 12:20:00,90.8,90.83,90.76,90.83,62040.0,90.2596,90.2894,90.2198,90.2894,62040.0
2020-12-01 12:25:00,90.82,90.89,90.8,90.89,195500.0,90.2795,90.349,90.2596,90.349,195500.0
2020-12-01 12:30:00,90.88,91.24,90.88,91.19,318960.0,90.3391,90.697,90.3391,90.6473,318960.0
2020-12-01 12:35:00,91.21,91.21,91.0,91.03,162660.0,90.6671,90.6671,90.4584,90.4882,162660.0
2020-12-01 12:40:00,90.99,90.99,90.74,90.79,126060.0,90.4485,90.4485,90.1999,90.2496,126060.0
2020-12-01 12:45:00,90.74,90.94,90.74,90.84,102340.0,90.1999,90.3987,90.1999,90.2993,102340.0
2020-12-01 12:50:00,90.9,90.9,90.67,90.71,108380.0,90.359,90.359,90.1304,90.1701,108380.0
2020-12-01 12:55:00,90.72,90.78,90.38,90.55,133920.0,90.1801,90.2397,89.8421,90.0111,133920.0
2020-12-01 13:00:00,90.56,90.63,90.52,90.58,141980.0,90.021,90.0906,89.9812,90.0409,141980.0
2020-12-01 13:05:00,90.58,90.64,90.58,90.62,80000.0,90.0409,90.1005,90.0409,90.0807,80000.0
2020-12-01 13:10:00,90.6,90.67,90.46,90.5,206780.0,90.0608,90.1304,89.9216,89.9614,206780.0
2020-12-01 13:15:00,90.48,90.56,90.46,90.5,96680.0,89.9415,90.021,89.9216,89.9614,96680.0
2020-12-01 13:20:00,90.55,90.6,90.5,90.56,164100.0,90.0111,90.0608,89.9614,90.021,164100.0
2020-12-01 13:25:00,90.6,90.94,90.6,90.94,100080.0,90.0608,90.3987,90.0608,90.3987,100080.0
2020-12-01 13:30:00,90.79,90.87,90.69,90.75,39600.0,90.2496,90.3292,90.1502,90.2099,39600.0
2020-12-01 13:35:00,90.76,90.76,90.71,90.76,29140.0,90.2198,90.2198,90.1701,90.2198,29140.0
2020-12-01 13:40:00,90.8,90.82,90.68,90.68,93580.0,90.2596,90.2795,90.1403,90.1403,93580.0
2020-12-01 13:45:00,90.7,90.78,90.7,90.77,87760.0,90.1602,90.2397,90.1602,90.2298,87760.0
2020-12-01 13:50:00,90.77,90.79,90.61,90.65,113340.0,90.2298,90.2496,90.0707,90.1105,113340.0
2020-12-01 13:55:00,90.63,90.67,90.6,90.62,36000.0,90.0906,90.1304,90.0608,90.0807,36000.0
2020-12-01 14:00:00,90.62,90.62,90.52,90.54,81060.0,90.0807,90.0807,89.9812,90.0011,81060.0
2020-12-01 14:05:00,90.56,90.65,90.52,90.65,24140.0,90.021,90.1105,89.9812,90.1105,24140.0
2020-12-01 14:10:00,90.61,90.75,90.6,90.74,26000.0,90.0707,90.2099,90.0608,90.1999,26000.0
2020-12-01 14:15:00,90.67,90.78,90.55,90.59,108020.0,90.1304,90.2397,90.0111,90.0508,108020.0
2020-12-01 14:20:00,90.56,90.61,90.47,90.47,50000.0,90.021,90.0707,89.9315,89.9315,50000.0
2020-12-01 14:25:00,90.52,90.52,90.41,90.41,26000.0,89.9812,89.9812,89.8719,89.8719,26000.0
2020-12-01 14:30:00,90.46,90.5,90.38,90.39,116120.0,89.9216,89.9614,89.8421,89.852,116120.0
2020-12-01 14:35:00,90.43,90.5,90.43,90.47,60000.0,89.8918,89.9614,89.8918,89.9315,60000.0
2020-12-01 14:40:00,90.49,90.54,90.47,90.47,143600.0,89.9514,90.0011,89.9315,89.9315,143600.0
2020-12-01 14:45:00,90.47,90.47,90.24,90.24,61140.0,89.9315,89.9315,89.7029,89.7029,61140.0
2020-12-01 14:50:00,90.24,90.31,90.03,90.14,208420.0,89.7029,89.7725,89.4942,89.6035,208420.0
2020-12-01 14:55:00,90.12,90.13,90.04,90.13,103340.0,89.5836,89.5936,89.5041,89.5936,103340.0
2020-12-01 15:00:00,90.16,90.16,90.0,90.0,122640.0,89.6234,89.6234,89.4643,89.4643,122640.0
2020-12-01 15:05:00,90.02,90.02,89.8,89.85,188860.0,89.4842,89.4842,89.2655,89.3152,188860.0
2020-12-01 15:10:00,89.84,89.94,89.82,89.94,87240.0,89.3053,89.4047,89.2854,89.4047,87240.0
2020-12-01 15:15:00,89.95,89.95,89.66,89.67,170020.0,89.4146,89.4146,89.1264,89.1363,170020.0
2020-12-01 15:20:00,89.7,89.81,89.67,89.81,131520.0,89.1661,89.2755,89.1363,89.2755,131520.0
2020-12-01 15:25:00,89.83,89.99,89.8,89.94,102960.0,89.2954,89.4544,89.2655,89.4047,102960.0
2020-12-01 15:30:00,89.89,89.97,89.85,89.93,119000.0,89.355,89.4345,89.3152,89.3948,119000.0
2020-12-01 15:35:00,89.94,90.08,89.92,90.0,228940.0,89.4047,89.5439,89.3848,89.4643,228940.0
2020-12-01 15:40:00,89.98,90.04,89.92,90.0,126000.0,89.4445,89.5041,89.3848,89.4643,126000.0
2020-12-01 15:45:00,89.98,89.98,89.88,89.98,126000.0,89.4445,89.4445,89.3451,89.4445,126000.0
2020-12-01 15:50:00,89.9,90.17,89.81,90.04,300660.0,89.3649,89.6333,89.2755,89.5041,300660.0
2020-12-01 15:55:00,89.97,90.05,89.84,89.93,572680.0,89.4345,89.514,89.3053,89.3948,572680.0
2020-12-02 09:30:00,89.91,90.21,89.75,89.76,781160.0,89.3749,89.6731,89.2158,89.2258,781160.0
2020-12-02 09:35:00,89.8,89.94,89.7,89.87,150200.0,89.2655,89.4047,89.1661,89.3351,150200.0
2020-12-02 09:40:00,89.89,89.91,89.47,89.6,223800.0,89.355,89.3749,88.9375,89.0667,223800.0
2020-12-02 09:45:00,89.6,89.9,89.6,89.76,119160.0,89.0667,89.3649,89.0667,89.2258,119160.0
2020-12-02 09:50:00,89.7,89.85,89.66,89.78,126400.0,89.1661,89.3152,89.1264,89.2457,126400.0
2020-12-02 09:55:00,89.75,89.96,89.75,89.95,144900.0,89.2158,89.4246,89.2158,89.4146,144900.0
2020-12-02 10:00:00,89.96,90.03,89.79,89.79,261840.0,89.4246,89.4942,89.2556,89.2556,261840.0
2020-12-02 10:05:00,89.83,89.89,89.74,89.87,85940.0,89.2954,89.355,89.2059,89.3351,85940.0
2020-12-02 10:10:00,89.93,90.27,89.93,90.17,153600.0,89.3948,89.7327,89.3948,89.6333,153600.0
2020-12-02 10:15:00,90.22,90.45,90.18,90.3,208540.0,89.683,89.9117,89.6433,89.7626,208540.0
2020-12-02 10:20:00,90.31,90.41,90.23,90.25,324260.0,89.7725,89.8719,89.693,89.7129,324260.0
2020-12-02 10:25:00,90.2,90.41,90.2,90.32,180460.0,89.6632,89.8719,89.6632,89.7824,180460.0
2020-12-02 10:30:00,90.3,90.45,90.29,90.38,111500.0,89.7626,89.9117,89.7526,89.8421,111500.0
2020-12-02 10:35:00,90.42,90.42,90.3,90.37,98060.0,89.8818,89.8818,89.7626,89.8321,98060.0
2020-12-02 10:40:00,90.35,90.56,90.34,90.56,109160.0,89.8123,90.021,89.8023,90.021,109160.0
2020-12-02 10:45:00,90.63,90.65,90.5,90.56,124960.0,90.0906,90.1105,89.9614,90.021,124960.0
2020-12-02 10:50:00,90.51,90.54,90.45,90.52,79880.0,89.9713,90.0011,89.9117,89.9812,79880.0
2020-12-02 10:55:00,90.52,90.56,90.45,90.54,61780.0,89.9812,90.021,89.9117,90.0011,61780.0
2020-12-02 11:00:00,90.58,90.79,90.54,90.79,93040.0,90.0409,90.2496,90.0011,90.2496,93040.0
2020-12-02 11:05:00,90.82,90.85,90.75,90.85,80060.0,90.2795,90.3093,90.2099,90.3093,80060.0
2020-12-02 11:10:00,90.87,90.97,90.85,90.94,93940.0,90.3292,90.4286,90.3093,90.3987,93940.0
2020-12-02 11:15:00,90.9,90.95,90.8,90.95,102360.0,90.359,90.4087,90.2596,90.4087,102360.0
2020-12-02 11:20:00,90.94,90.97,90.87,90.87,87620.0,90.3987,90.4286,90.3292,90.3292,87620.0
2020-12-02 11:25:00,90.84,90.95,90.81,90.94,163000.0,90.2993,90.4087,90.2695,90.3987,163000.0
2020-12-02 11:30:00,90.96,91.0,90.84,90.93,103520.0,90.4186,90.4584,90.2993,90.3888,103520.0
2020-12-02 11:35:00,90.94,91.15,90.94,91.15,31600.0,90.3987,90.6075,90.3987,90.6075,31600.0
2020-12-02 11:40:00,91.15,91.35,91.11,91.3,273240.0,90.6075,90.8063,90.5677,90.7566,273240.0
2020-12-02 11:45:00,91.34,91.34,91.22,91.26,60620.0,90.7964,90.7964,90.6771,90.7168,60620.0
2020-12-02 11:50:00,91.27,91.62,91.24,91.51,272120.0,90.7268,91.0747,90.697,90.9654,272120.0
2020-12-02 11:55:00,91.6,91.61,91.47,91.51,146340.0,91.0548,91.0648,90.9256,90.9654,146340.0
2020-12-02 12:00:00,91.55,91.6,91.48,91.6,72420.0,91.0051,91.0548,90.9355,91.0548,72420.0
2020-12-02 12:05:00,91.62,91.67,91.5,91.67,103460.0,91.0747,91.1244,90.9554,91.1244,103460.0
2020-12-02 12:10:00,91.64,91.72,91.54,91.54,105980.0,91.0946,91.1741,90.9952,90.9952,105980.0
2020-12-02 12:15:00,91.52,91.57,91.35,91.35,131820.0,90.9753,91.025,90.8063,90.8063,131820.0
2020-12-02 12:20:00,91.37,91.38,91.3,91.32,50000.0,90.8262,90.8361,90.7566,90.7765,50000.0
2020-12-02 12:25:00,91.35,91.36,91.2,91.27,76700.0,90.8063,90.8162,90.6572,90.7268,76700.0
2020-12-02 12:30:00,91.39,91.39,91.19,91.27,73540.0,90.8461,90.8461,90.6473,90.7268,73540.0
2020-12-02 12:35:00,91.31,91.31,91.23,91.28,80240.0,90.7665,90.7665,90.687,90.7367,80240.0
2020-12-02 12:40:00,91.31,91.31,91.16,91.17,56800.0,90.7665,90.7665,90.6174,90.6274,56800.0
2020-12-02 12:45:00,91.17,91.3,91.12,91.27,71320.0,90.6274,90.7566,90.5777,90.7268,71320.0
2020-12-02 12:50:00,91.25,91.35,91.18,91.3,93160.0,90.7069,90.8063,90.6373,90.7566,93160.0
2020-12-02 12:55:00,91.3,91.32,91.24,91.3,116180.0,90.7566,90.7765,90.697,90.7566,116180.0
2020-12-02 13:00:00,91.35,91.42,91.3,91.42,70540.0,90.8063,90.8759,90.7566,90.8759,70540.0
2020-12-02 13:05:00,91.41,91.52,91.41,91.51,103020.0,90.866,90.9753,90.866,90.9654,103020.0
2020-12-02 13:10:00,91.49,91.63,91.49,91.62,81560.0,90.9455,91.0846,90.9455,91.0747,81560.0
2020-12-02 13:15:00,91.64,91.75,91.64,91.69,242560.0,91.0946,91.2039,91.0946,91.1443,242560.0
2020-12-02 13:20:00,91.68,91.68,91.56,91.68,184640.0,91.1343,91.1343,91.0151,91.1343,184640.0
2020-12-02 13:25:00,91.65,91.65,91.52,91.53,53480.0,91.1045,91.1045,90.9753,90.9852,53480.0
2020-12-02 13:30:00,91.56,91.57,91.33,91.39,93300.0,91.0151,91.025,90.7864,90.8461,93300.0
2020-12-02 13:35:00,91.38,91.48,91.38,91.45,59140.0,90.8361,90.9355,90.8361,90.9057,59140.0
2020-12-02 13:40:00,91.45,91.45,91.33,91.43,89800.0,90.9057,90.9057,90.7864,90.8858,89800.0
2020-12-02 13:45:00,91.4,91.41,91.33,91.38,43100.0,90.856,90.866,90.7864,90.8361,43100.0
2020-12-02 13:50:00,91.37,91.47,91.35,91.47,26000.0,90.8262,90.9256,90.8063,90.9256,26000.0
2020-12-02 13:55:00,91.45,91.51,91.45,91.46,37720.0,90.9057,90.9654,90.9057,90.9157,37720.0
2020-12-02 14:00:00,91.46,91.5,91.41,91.47,86840.0,90.9157,90.9554,90.866,90.9256,86840.0
2020-12-02 14:05:00,91.42,91.48,91.36,91.38,35640.0,90.8759,90.9355,90.8162,90.8361,35640.0
2020-12-02 14:10:00,91.44,91.46,91.32,91.37,88680.0,90.8958,90.9157,90.7765,90.8262,88680.0
2020-12-02 14:15:00,91.35,91.53,91.35,91.53,60820.0,90.8063,90.9852,90.8063,90.9852,60820.0
2020-12-02 14:20:00,91.54,91.66,91.53,91.61,130300.0,90.9952,91.1145,90.9852,91.0648,130300.0
2020-12-02 14:25:00,91.56,91.72,91.54,91.72,43860.0,91.0151,91.1741,90.9952,91.1741,43860.0
2020-12-02 14:30:00,91.7,91.78,91.7,91.78,134840.0,91.1542,91.2337,91.1542,91.2337,134840.0
2020-12-02 14:35:00,91.68,91.73,91.65,91.69,69460.0,91.1343,91.184,91.1045,91.1443,69460.0
2020-12-02 14:40:00,91.65,91.67,91.52,91.61,98960.0,91.1045,91.1244,90.9753,91.0648,98960.0
2020-12-02 14:45:00,91.59,91.66,91.52,91.56,54740.0,91.0449,91.1145,90.9753,91.0151,54740.0
2020-12-02 14:50:00,91.6,91.61,91.52,91.59,54500.0,91.0548,91.0648,90.9753,91.0449,54500.0
2020-12-02 14:55:00,91.62,91.7,91.61,91.68,97560.0,91.0747,91.1542,91.0648,91.1343,97560.0
2020-12-02 15:00:00,91.68,91.72,91.65,91.67,90760.0,91.1343,91.1741,91.1045,91.1244,90760.0
2020-12-02 15:05:00,91.67,91.7,91.64,91.65,91600.0,91.1244,91.1542,91.0946,91.1045,91600.0
2020-12-02 15:10:00,91.71,91.71,91.59,91.62,148320.0,91.1642,91.1642,91.0449,91.0747,148320.0
2020-12-02 15:15:00,91.61,91.61,91.32,91.35,244680.0,91.0648,91.0648,90.7765,90.8063,244680.0
2020-12-02 15:20:00,91.35,91.41,91.32,91.35,91020.0,90.8063,90.866,90.7765,90.8063,91020.0
2020-12-02 15:25:00,91.34,91.38,91.29,91.32,67340.0,90.7964,90.8361,90.7467,90.7765,67340.0
2020-12-02 15:30:00,91.33,91.47,91.33,91.43,136840.0,90.7864,90.9256,90.7864,90.8858,136840.0
2020-12-02 15:35:00,91.4,91.42,91.28,91.31,126200.0,90.856,90.8759,90.7367,90.7665,126200.0
2020-12-02 15:40:00,91.34,91.41,91.3,91.37,143780.0,90.7964,90.866,90.7566,90.8262,143780.0
2020-12-02 15:45:00,91.33,91.37,91.28,91.34,160800.0,90.7864,90.8262,90.7367,90.7964,160800.0
2020-12-02 15:50:00,91.3,91.4,91.28,91.31,259420.0,90.7566,90.856,90.7367,90.7665,259420.0
2020-12-02 15:55:00,91.36,91.48,91.31,91.37,512920.0,90.8162,90.9355,90.7665,90.8262,512920.0
2020-12-03 09:30:00,91.2,91.99,91.16,91.98,594660.0,90.6572,91.4425,90.6174,91.4326,594660.0
2020-12-03 09:35:00,91.88,92.04,91.56,91.65,311800.0,91.3332,91.4922,91.0151,91.1045,311800.0
2020-12-03 09:40:00,91.67,91.87,91.6,91.6,111340.0,91.1244,91.3232,91.0548,91.0548,111340.0
2020-12-03 09:45:00,91.62,91.79,91.56,91.79,127020.0,91.0747,91.2437,91.0151,91.2437,127020.0
2020-12-03 09:50:00,91.85,92.07,91.84,92.05,295740.0,91.3033,91.522,91.2934,91.5021,295740.0
2020-12-03 09:55:00,92.07,92.14,91.94,92.02,203520.0,91.522,91.5916,91.3928,91.4723,203520.0
2020-12-03 10:00:00,92.02,92.2,91.91,92.17,240620.0,91.4723,91.6512,91.363,91.6214,240620.0
2020-12-03 10:05:00,92.13,92.29,92.13,92.21,492980.0,91.5817,91.7407,91.5817,91.6612,492980.0
2020-12-03 10:10:00,92.14,92.18,92.1,92.15,121540.0,91.5916,91.6314,91.5518,91.6015,121540.0
2020-12-03 10:15:00,92.17,92.24,92.14,92.2,159000.0,91.6214,91.691,91.5916,91.6512,159000.0
2020-12-03 10:20:00,92.21,92.33,92.19,92.33,118620.0,91.6612,91.7805,91.6413,91.7805,118620.0
2020-12-03 10:25:00,92.32,92.36,92.19,92.28,158260.0,91.7705,91.8103,91.6413,91.7308,158260.0
2020-12-03 10:30:00,92.27,92.34,92.14,92.14,156300.0,91.7208,91.7904,91.5916,91.5916,156300.0
2020-12-03 10:35:00,92.16,92.17,91.57,91.62,336920.0,91.6115,91.6214,91.025,91.0747,336920.0
2020-12-03 10:40:00,91.61,91.74,91.48,91.73,204500.0,91.0648,91.194,90.9355,91.184,204500.0
2020-12-03 10:45:00,91.72,91.88,91.72,91.84,94040.0,91.1741,91.3332,91.1741,91.2934,94040.0
2020-12-03 10:50:00,91.78,91.85,91.68,91.84,100980.0,91.2337,91.3033,91.1343,91.2934,100980.0
2020-12-03 10:55:00,91.81,91.82,91.67,91.67,146300.0,91.2636,91.2735,91.1244,91.1244,146300.0
2020-12-03 11:00:00,91.65,91.69,91.6,91.65,129840.0,91.1045,91.1443,91.0548,91.1045,129840.0
2020-12-03 11:05:00,91.65,91.74,91.34,91.35,168260.0,91.1045,91.194,90.7964,90.8063,168260.0
2020-12-03 11:10:00,91.33,91.47,91.16,91.4,299940.0,90.7864,90.9256,90.6174,90.856,299940.0
2020-12-03 11:15:00,91.42,91.6,91.42,91.52,109000.0,90.8759,91.0548,90.8759,90.9753,109000.0
2020-12-03 11:20:00,91.53,91.66,91.52,91.66,43460.0,90.9852,91.1145,90.9753,91.1145,43460.0
2020-12-03 11:25:00,91.66,91.7,91.58,91.58,103400.0,91.1145,91.1542,91.0349,91.0349,103400.0
2020-12-03 11:30:00,91.58,91.66,91.58,91.65,42000.0,91.0349,91.1145,91.0349,91.1045,42000.0
2020-12-03 11:35:00,91.71,91.78,91.64,91.68,147080.0,91.1642,91.2337,91.0946,91.1343,147080.0
2020-12-03 11:40:00,91.68,91.8,91.66,91.73,58220.0,91.1343,91.2536,91.1145,91.184,58220.0
2020-12-03 11:45:00,91.79,91.79,91.64,91.7,59220.0,91.2437,91.2437,91.0946,91.1542,59220.0
2020-12-03 11:50:00,91.67,91.85,91.62,91.85,79760.0,91.1244,91.3033,91.0747,91.3033,79760.0
2020-12-03 11:55:00,91.82,91.97,91.82,91.9,87920.0,91.2735,91.4226,91.2735,91.353,87920.0
2020-12-03 12:00:00,91.92,91.97,91.89,91.97,67520.0,91.3729,91.4226,91.3431,91.4226,67520.0
2020-12-03 12:05:00,91.98,91.98,91.74,91.74,117400.0,91.4326,91.4326,91.194,91.194,117400.0
2020-12-03 12:10:00,91.69,91.83,91.64,91.67,94000.0,91.1443,91.2835,91.0946,91.1244,94000.0
2020-12-03 12:15:00,91.69,91.71,91.52,91.54,104280.0,91.1443,91.1642,90.9753,90.9952,104280.0
2020-12-03 12:20:00,91.57,91.57,91.45,91.48,100720.0,91.025,91.025,90.9057,90.9355,100720.0
2020-12-03 12:25:00,91.52,91.56,91.44,91.45,89680.0,90.9753,91.0151,90.8958,90.9057,89680.0
2020-12-03 12:30:00,91.43,91.58,91.41,91.46,100580.0,90.8858,91.0349,90.866,90.9157,100580.0
2020-12-03 12:35:00,91.46,91.46,91.3,91.32,82000.0,90.9157,90.9157,90.7566,90.7765,82000.0
2020-12-03 12:40:00,91.35,91.39,91.25,91.36,108220.0,90.8063,90.8461,90.7069,90.8162,108220.0
2020-12-03 12:45:00,91.35,91.35,91.26,91.3,90780.0,90.8063,90.8063,90.7168,90.7566,90780.0
2020-12-03 12:50:00,91.32,91.42,91.31,91.42,58260.0,90.7765,90.8759,90.7665,90.8759,58260.0
2020-12-03 12:55:00,91.39,91.42,91.34,91.34,90000.0,90.8461,90.8759,90.7964,90.7964,90000.0
2020-12-03 13:00:00,91.33,91.38,91.25,91.25,146120.0,90.7864,90.8361,90.7069,90.7069,146120.0
2020-12-03 13:05:00,91.24,91.24,91.13,91.2,148320.0,90.697,90.697,90.5876,90.6572,148320.0
2020-12-03 13:10:00,91.25,91.32,91.23,91.29,61740.0,90.7069,90.7765,90.687,90.7467,61740.0
2020-12-03 13:15:00,91.37,91.39,91.34,91.36,51200.0,90.8262,90.8461,90.7964,90.8162,51200.0
2020-12-03 13:20:00,91.31,91.4,91.3,91.34,42740.0,90.7665,90.856,90.7566,90.7964,42740.0
2020-12-03 13:25:00,91.38,91.46,91.36,91.46,67180.0,90.8361,90.9157,90.8162,90.9157,67180.0
2020-12-03 13:30:00,91.42,91.42,91.39,91.39,34380.0,90.8759,90.8759,90.8461,90.8461,34380.0
2020-12-03 13:35:00,91.42,91.42,91.32,91.38,47300.0,90.8759,90.8759,90.7765,90.8361,47300.0
2020-12-03 13:40:00,91.34,91.38,91.31,91.33,60400.0,90.7964,90.8361,90.7665,90.7864,60400.0
2020-12-03 13:45:00,91.38,91.4,91.28,91.34,81760.0,90.8361,90.856,90.7367,90.7964,81760.0
2020-12-03 13:50:00,91.37,91.38,91.31,91.34,51180.0,90.8262,90.8361,90.7665,90.7964,51180.0
2020-12-03 13:55:00,91.35,91.36,91.21,91.28,120200.0,90.8063,90.8162,90.6671,90.7367,120200.0
2020-12-03 14:00:00,91.33,91.44,91.33,91.4,120360.0,90.7864,90.8958,90.7864,90.856,120360.0
2020-12-03 14:05:00,91.4,91.42,91.36,91.39,23480.0,90.856,90.8759,90.8162,90.8461,23480.0
2020-12-03 14:10:00,91.37,91.42,91.37,91.38,49940.0,90.8262,90.8759,90.8262,90.8361,49940.0
2020-12-03 14:15:00,91.36,91.42,91.35,91.39,51580.0,90.8162,90.8759,90.8063,90.8461,51580.0
2020-12-03 14:20:00,91.4,91.42,91.36,91.4,40000.0,90.856,90.8759,90.8162,90.856,40000.0
2020-12-03 14:25:00,91.38,91.39,91.29,91.3,78760.0,90.8361,90.8461,90.7467,90.7566,78760.0
2020-12-03 14:30:00,91.32,91.44,91.32,91.44,90500.0,90.7765,90.8958,90.7765,90.8958,90500.0
2020-12-03 14:35:00,91.45,91.46,91.37,91.38,77340.0,90.9057,90.9157,90.8262,90.8361,77340.0
2020-12-03 14:40:00,91.39,91.41,91.35,91.38,30000.0,90.8461,90.866,90.8063,90.8361,30000.0
2020-12-03 14:45:00,91.36,91.4,91.32,91.34,301500.0,90.8162,90.856,90.7765,90.7964,301500.0
2020-12-03 14:50:00,91.34,91.46,91.32,91.43,92600.0,90.7964,90.9157,90.7765,90.8858,92600.0
2020-12-03 14:55:00,91.45,91.65,91.43,91.65,92980.0,90.9057,91.1045,90.8858,91.1045,92980.0
2020-12-03 15:00:00,91.66,91.72,91.61,91.62,101680.0,91.1145,91.1741,91.0648,91.0747,101680.0
2020-12-03 15:05:00,91.62,91.62,91.51,91.51,117520.0,91.0747,91.0747,90.9654,90.9654,117520.0
2020-12-03 15:10:00,91.51,91.69,91.51,91.65,103740.0,90.9654,91.1443,90.9654,91.1045,103740.0
2020-12-03 15:15:00,91.63,91.63,91.55,91.55,144980.0,91.0846,91.0846,91.0051,91.0051,144980.0
2020-12-03 15:20:00,91.55,91.66,91.52,91.64,110660.0,91.0051,91.1145,90.9753,91.0946,110660.0
2020-12-03 15:25:00,91.65,91.69,91.61,91.66,65220.0,91.1045,91.1443,91.0648,91.1145,65220.0
2020-12-03 15:30:00,91.7,91.79,91.61,91.63,152180.0,91.1542,91.2437,91.0648,91.0846,152180.0
2020-12-03 15:35:00,91.65,91.7,91.58,91.59,150940.0,91.1045,91.1542,91.0349,91.0449,150940.0
2020-12-03 15:40:00,91.6,91.6,91.34,91.51,96960.0,91.0548,91.0548,90.7964,90.9654,96960.0
2020-12-03 15:45:00,91.47,91.68,91.41,91.66,130420.0,90.9256,91.1343,90.866,91.1145,130420.0
2020-12-03 15:50:00,91.69,91.69,91.15,91.15,239060.0,91.1443,91.1443,90.6075,90.6075,239060.0
2020-12-03 15:55:00,91.16,91.41,91.16,91.35,743500.0,90.6174,90.866,90.6174,90.8063,743500.0
2020-12-04 09:30:00,91.23,91.39,90.99,91.01,562220.0,90.687,90.8461,90.4485,90.4683,562220.0
2020-12-04 09:35:00,91.02,91.23,90.85,91.06,451600.0,90.4783,90.687,90.3093,90.518,451600.0
2020-12-04 09:40:00,91.03,91.15,90.92,91.08,168740.0,90.4882,90.6075,90.3789,90.5379,168740.0
2020-12-04 09:45:00,91.09,91.36,91.06,91.31,188560.0,90.5479,90.8162,90.518,90.7665,188560.0
2020-12-04 09:50:00,91.31,91.35,91.16,91.35,147740.0,90.7665,90.8063,90.6174,90.8063,147740.0
2020-12-04 09:55:00,91.33,91.37,91.22,91.23,258440.0,90.7864,90.8262,90.6771,90.687,258440.0
2020-12-04 10:00:00,91.32,91.32,91.06,91.21,120960.0,90.7765,90.7765,90.518,90.6671,120960.0
2020-12-04 10:05:00,91.22,91.37,91.14,91.31,68420.0,90.6771,90.8262,90.5976,90.7665,68420.0
2020-12-04 10:10:00,91.34,91.44,91.2,91.3,109340.0,90.7964,90.8958,90.6572,90.7566,109340.0
2020-12-04 10:15:00,91.33,91.41,91.22,91.41,109800.0,90.7864,90.866,90.6771,90.866,109800.0
2020-12-04 10:20:00,91.34,91.39,91.18,91.22,64880.0,90.7964,90.8461,90.6373,90.6771,64880.0
2020-12-04 10:25:00,91.19,91.22,91.06,91.06,133360.0,90.6473,90.6771,90.518,90.518,133360.0
2020-12-04 10:30:00,91.05,91.16,91.03,91.16,157860.0,90.5081,90.6174,90.4882,90.6174,157860.0
2020-12-04 10:35:00,91.16,91.29,91.16,91.21,111400.0,90.6174,90.7467,90.6174,90.6671,111400.0
2020-12-04 10:40:00,91.17,91.38,91.17,91.38,178740.0,90.6274,90.8361,90.6274,90.8361,178740.0
2020-12-04 10:45:00,91.37,91.45,91.33,91.41,228340.0,90.8262,90.9057,90.7864,90.866,228340.0
2020-12-04 10:50:00,91.44,91.45,91.36,91.4,366040.0,90.8958,90.9057,90.8162,90.856,366040.0
2020-12-04 10:55:00,91.4,91.4,91.29,91.37,176200.0,90.856,90.856,90.7467,90.8262,176200.0
2020-12-04 11:00:00,91.34,91.35,91.2,91.2,86800.0,90.7964,90.8063,90.6572,90.6572,86800.0
2020-12-04 11:05:00,91.19,91.27,91.17,91.25,59840.0,90.6473,90.7268,90.6274,90.7069,59840.0
2020-12-04 11:10:00,91.24,91.27,91.17,91.26,42940.0,90.697,90.7268,90.6274,90.7168,42940.0
2020-12-04 11:15:00,91.2,91.25,91.14,91.16,82360.0,90.6572,90.7069,90.5976,90.6174,82360.0
2020-12-04 11:20:00,91.15,91.23,91.15,91.21,49920.0,90.6075,90.687,90.6075,90.6671,49920.0
2020-12-04 11:25:00,91.19,91.34,91.19,91.31,80140.0,90.6473,90.7964,90.6473,90.7665,80140.0
2020-12-04 11:30:00,91.42,91.49,91.38,91.44,184140.0,90.8759,90.9455,90.8361,90.8958,184140.0
2020-12-04 11:35:00,91.39,91.54,91.39,91.52,60800.0,90.8461,90.9952,90.8461,90.9753,60800.0
2020-12-04 11:40:00,91.53,91.53,91.45,91.45,24240.0,90.9852,90.9852,90.9057,90.9057,24240.0
2020-12-04 11:45:00,91.43,91.48,91.4,91.45,58580.0,90.8858,90.9355,90.856,90.9057,58580.0
2020-12-04 11:50:00,91.47,91.47,91.24,91.27,53600.0,90.9256,90.9256,90.697,90.7268,53600.0
2020-12-04 11:55:00,91.3,91.33,91.25,91.33,59240.0,90.7566,90.7864,90.7069,90.7864,59240.0
2020-12-04 12:00:00,91.3,91.31,91.26,91.31,30580.0,90.7566,90.7665,90.7168,90.7665,30580.0
2020-12-04 12:05:00,91.27,91.36,91.27,91.32,45020.0,90.7268,90.8162,90.7268,90.7765,45020.0
2020-12-04 12:10:00,91.35,91.4,91.3,91.38,53300.0,90.8063,90.856,90.7566,90.8361,53300.0
2020-12-04 12:15:00,91.34,91.4,91.34,91.4,38800.0,90.7964,90.856,90.7964,90.856,38800.0
2020-12-04 12:20:00,91.41,91.47,91.39,91.47,72000.0,90.866,90.9256,90.8461,90.9256,72000.0
2020-12-04 12:25:00,91.46,91.47,91.31,91.32,89220.0,90.9157,90.9256,90.7665,90.7765,89220.0
2020-12-04 12:30:00,91.32,91.4,91.32,91.4,44380.0,90.7765,90.856,90.7765,90.856,44380.0
2020-12-04 12:35:00,91.36,91.36,91.3,91.3,64660.0,90.8162,90.8162,90.7566,90.7566,64660.0
2020-12-04 12:40:00,91.34,91.46,91.28,91.4,119480.0,90.7964,90.9157,90.7367,90.856,119480.0
2020-12-04 12:45:00,91.41,91.44,91.4,91.41,40260.0,90.866,90.8958,90.856,90.866,40260.0
2020-12-04 12:50:00,91.36,91.44,91.36,91.43,58700.0,90.8162,90.8958,90.8162,90.8858,58700.0
2020-12-04 12:55:00,91.46,91.62,91.46,91.54,178520.0,90.9157,91.0747,90.9157,90.9952,178520.0
2020-12-04 13:00:00,91.55,91.61,91.52,91.59,75160.0,91.0051,91.0648,90.9753,91.0449,75160.0
2020-12-04 13:05:00,91.59,91.64,91.59,91.63,50920.0,91.0449,91.0946,91.0449,91.0846,50920.0
2020-12-04 13:10:00,91.65,91.65,91.59,91.6,89100.0,91.1045,91.1045,91.0449,91.0548,89100.0
2020-12-04 13:15:00,91.61,91.66,91.61,91.65,73040.0,91.0648,91.1145,91.0648,91.1045,73040.0
2020-12-04 13:20:00,91.65,91.66,91.57,91.59,45160.0,91.1045,91.1145,91.025,91.0449,45160.0
2020-12-04 13:25:00,91.54,91.54,91.47,91.47,41320.0,90.9952,90.9952,90.9256,90.9256,41320.0
2020-12-04 13:30:00,91.5,91.53,91.49,91.51,41960.0,90.9554,90.9852,90.9455,90.9654,41960.0
2020-12-04 13:35:00,91.53,91.57,91.53,91.55,26200.0,90.9852,91.025,90.9852,91.0051,26200.0
2020-12-04 13:40:00,91.56,91.57,91.54,91.57,51740.0,91.0151,91.025,90.9952,91.025,51740.0
2020-12-04 13:45:00,91.52,91.54,91.46,91.52,73180.0,90.9753,90.9952,90.9157,90.9753,73180.0
2020-12-04 13:50:00,91.51,91.53,91.41,91.41,53680.0,90.9654,90.9852,90.866,90.866,53680.0
2020-12-04 13:55:00,91.44,91.47,91.41,91.41,65700.0,90.8958,90.9256,90.866,90.866,65700.0
2020-12-04 14:00:00,91.4,91.4,91.28,91.29,77220.0,90.856,90.856,90.7367,90.7467,77220.0
2020-12-04 14:05:00,91.3,91.34,91.26,91.29,78380.0,90.7566,90.7964,90.7168,90.7467,78380.0
2020-12-04 14:10:00,91.31,91.37,91.31,91.35,117040.0,90.7665,90.8262,90.7665,90.8063,117040.0
2020-12-04 14:15:00,91.34,91.4,91.34,91.37,67340.0,90.7964,90.856,90.7964,90.8262,67340.0
2020-12-04 14:20:00,91.37,91.41,91.31,91.33,79040.0,90.8262,90.866,90.7665,90.7864,79040.0
2020-12-04 14:25:00,91.33,91.35,91.2,91.2,119780.0,90.7864,90.8063,90.6572,90.6572,119780.0
2020-12-04 14:30:00,91.22,91.29,91.21,91.27,63640.0,90.6771,90.7467,90.6671,90.7268,63640.0
2020-12-04 14:35:00,91.27,91.27,91.22,91.22,43200.0,90.7268,90.7268,90.6771,90.6771,43200.0
2020-12-04 14:40:00,91.23,91.37,91.22,91.37,150700.0,90.687,90.8262,90.6771,90.8262,150700.0
2020-12-04 14:45:00,91.35,91.36,91.31,91.34,99320.0,90.8063,90.8162,90.7665,90.7964,99320.0
2020-12-04 14:50:00,91.35,91.37,91.32,91.32,74180.0,90.8063,90.8262,90.7765,90.7765,74180.0
2020-12-04 14:55:00,91.35,91.38,91.35,91.35,48000.0,90.8063,90.8361,90.8063,90.8063,48000.0
2020-12-04 15:00:00,91.37,91.4,91.34,91.36,168180.0,90.8262,90.856,90.7964,90.8162,168180.0
2020-12-04 15:05:00,91.37,91.37,91.32,91.33,55340.0,90.8262,90.8262,90.7765,90.7864,55340.0
2020-12-04 15:10:00,91.35,91.35,91.25,91.28,67820.0,90.8063,90.8063,90.7069,90.7367,67820.0
2020-12-04 15:15:00,91.27,91.31,91.25,91.3,30920.0,90.7268,90.7665,90.7069,90.7566,30920.0
2020-12-04 15:20:00,91.32,91.37,91.32,91.37,47180.0,90.7765,90.8262,90.7765,90.8262,47180.0
2020-12-04 15:25:00,91.36,91.43,91.33,91.43,152760.0,90.8162,90.8858,90.7864,90.8858,152760.0
2020-12-04 15:30:00,91.43,91.53,91.43,91.44,203900.0,90.8858,90.9852,90.8858,90.8958,203900.0
2020-12-04 15:35:00,91.43,91.44,91.36,91.39,288820.0,90.8858,90.8958,90.8162,90.8461,288820.0
2020-12-04 15:40:00,91.42,91.47,91.38,91.46,86080.0,90.8759,90.9256,90.8361,90.9157,86080.0
2020-12-04 15:45:00,91.44,91.48,91.41,91.44,118520.0,90.8958,90.9355,90.866,90.8958,118520.0
2020-12-04 15:50:00,91.42,91.46,91.34,91.38,412880.0,90.8759,90.9157,90.7964,90.8361,412880.0
2020-12-04 15:55:00,91.37,91.44,91.32,91.43,657100.0,90.8262,90.8958,90.7765,90.8858,657100.0
2020-12-07 09:30:00,90.95,91.12,90.75,90.99,537760.0,90.4087,90.5777,90.2099,90.4485,537760.0
2020-12-07 09:35:00,91.07,91.2,90.75,91.16,142720.0,90.528,90.6572,90.2099,90.6174,142720.0
2020-12-07 09:40:00,91.2,91.31,91.13,91.13,199500.0,90.6572,90.7665,90.5876,90.5876,199500.0
2020-12-07 09:45:00,91.12,91.53,91.12,91.31,326760.0,90.5777,90.9852,90.5777,90.7665,326760.0
2020-12-07 09:50:00,91.33,91.39,91.22,91.24,128180.0,90.7864,90.8461,90.6771,90.697,128180.0
2020-12-07 09:55:00,91.28,91.62,91.28,91.54,189640.0,90.7367,91.0747,90.7367,90.9952,189640.0
2020-12-07 10:00:00,91.55,91.55,91.32,91.37,91960.0,91.0051,91.0051,90.7765,90.8262,91960.0
2020-12-07 10:05:00,91.37,91.43,91.26,91.37,139660.0,90.8262,90.8858,90.7168,90.8262,139660.0
2020-12-07 10:10:00,91.39,91.55,91.36,91.53,125920.0,90.8461,91.0051,90.8162,90.9852,125920.0
2020-12-07 10:15:00,91.57,91.6,91.46,91.5,118640.0,91.025,91.0548,90.9157,90.9554,118640.0
2020-12-07 10:20:00,91.55,91.6,91.45,91.57,60340.0,91.0051,91.0548,90.9057,91.025,60340.0
2020-12-07 10:25:00,91.52,91.55,91.3,91.3,72080.0,90.9753,91.0051,90.7566,90.7566,72080.0
2020-12-07 10:30:00,91.3,91.4,91.29,91.34,80560.0,90.7566,90.856,90.7467,90.7964,80560.0
2020-12-07 10:35:00,91.34,91.36,91.13,91.16,94420.0,90.7964,90.8162,90.5876,90.6174,94420.0
2020-12-07 10:40:00,91.16,91.19,91.05,91.1,140800.0,90.6174,90.6473,90.5081,90.5578,140800.0
2020-12-07 10:45:00,91.09,91.16,91.09,91.15,78180.0,90.5479,90.6174,90.5479,90.6075,78180.0
2020-12-07 10:50:00,91.13,91.15,91.1,91.13,19120.0,90.5876,90.6075,90.5578,90.5876,19120.0
2020-12-07 10:55:00,91.12,91.14,91.0,91.06,101900.0,90.5777,90.5976,90.4584,90.518,101900.0
2020-12-07 11:00:00,91.06,91.06,90.92,91.04,92140.0,90.518,90.518,90.3789,90.4982,92140.0
2020-12-07 11:05:00,91.06,91.17,91.06,91.12,91040.0,90.518,90.6274,90.518,90.5777,91040.0
2020-12-07 11:10:00,91.15,91.15,91.05,91.05,70320.0,90.6075,90.6075,90.5081,90.5081,70320.0
2020-12-07 11:15:00,91.05,91.06,90.94,91.0,26700.0,90.5081,90.518,90.3987,90.4584,26700.0
2020-12-07 11:20:00,90.99,91.1,90.99,91.01,84240.0,90.4485,90.5578,90.4485,90.4683,84240.0
2020-12-07 11:25:00,91.02,91.06,90.98,91.03,44520.0,90.4783,90.518,90.4385,90.4882,44520.0
2020-12-07 11:30:00,91.02,91.02,90.9,90.92,102680.0,90.4783,90.4783,90.359,90.3789,102680.0
2020-12-07 11:35:00,90.94,90.94,90.87,90.9,89280.0,90.3987,90.3987,90.3292,90.359,89280.0
2020-12-07 11:40:00,90.88,90.95,90.87,90.92,71940.0,90.3391,90.4087,90.3292,90.3789,71940.0
2020-12-07 11:45:00,90.95,91.03,90.95,91.02,75820.0,90.4087,90.4882,90.4087,90.4783,75820.0
2020-12-07 11:50:00,91.02,91.04,90.87,90.87,75340.0,90.4783,90.4982,90.3292,90.3292,75340.0
2020-12-07 11:55:00,90.87,90.96,90.85,90.86,67480.0,90.3292,90.4186,90.3093,90.3192,67480.0
2020-12-07 12:00:00,90.85,90.85,90.73,90.81,135460.0,90.3093,90.3093,90.19,90.2695,135460.0
2020-12-07 12:05:00,90.79,90.8,90.75,90.78,83600.0,90.2496,90.2596,90.2099,90.2397,83600.0
2020-12-07 12:10:00,90.79,90.82,90.77,90.77,58040.0,90.2496,90.2795,90.2298,90.2298,58040.0
2020-12-07 12:15:00,90.77,90.77,90.7,90.73,55320.0,90.2298,90.2298,90.1602,90.19,55320.0
2020-12-07 12:20:00,90.77,90.77,90.72,90.72,40340.0,90.2298,90.2298,90.1801,90.1801,40340.0
2020-12-07 12:25:00,90.75,90.8,90.74,90.8,47620.0,90.2099,90.2596,90.1999,90.2596,47620.0
2020-12-07 12:30:00,90.82,90.82,90.74,90.75,65720.0,90.2795,90.2795,90.1999,90.2099,65720.0
2020-12-07 12:35:00,90.77,90.77,90.68,90.73,50300.0,90.2298,90.2298,90.1403,90.19,50300.0
2020-12-07 12:40:00,90.75,90.77,90.7,90.72,47900.0,90.2099,90.2298,90.1602,90.1801,47900.0
2020-12-07 12:45:00,90.7,90.73,90.68,90.69,33560.0,90.1602,90.19,90.1403,90.1502,33560.0
2020-12-07 12:50:00,90.7,90.7,90.64,90.66,75720.0,90.1602,90.1602,90.1005,90.1204,75720.0
2020-12-07 12:55:00,90.64,90.64,90.55,90.55,88960.0,90.1005,90.1005,90.0111,90.0111,88960.0
2020-12-07 13:00:00,90.54,90.7,90.52,90.64,94560.0,90.0011,90.1602,89.9812,90.1005,94560.0
2020-12-07 13:05:00,90.66,90.66,90.52,90.58,90760.0,90.1204,90.1204,89.9812,90.0409,90760.0
2020-12-07 13:10:00,90.56,90.57,90.53,90.53,48880.0,90.021,90.031,89.9912,89.9912,48880.0
2020-12-07 13:15:00,90.53,90.54,90.5,90.54,53620.0,89.9912,90.0011,89.9614,90.0011,53620.0
2020-12-07 13:20:00,90.52,90.54,90.5,90.54,33320.0,89.9812,90.0011,89.9614,90.0011,33320.0
2020-12-07 13:25:00,90.53,90.56,90.52,90.53,42640.0,89.9912,90.021,89.9812,89.9912,42640.0
2020-12-07 13:30:00,90.51,90.56,90.48,90.48,77580.0,89.9713,90.021,89.9415,89.9415,77580.0
2020-12-07 13:35:00,90.5,90.51,90.4,90.41,68800.0,89.9614,89.9713,89.862,89.8719,68800.0
2020-12-07 13:40:00,90.41,90.41,90.29,90.29,83000.0,89.8719,89.8719,89.7526,89.7526,83000.0
2020-12-07 13:45:00,90.33,90.39,90.29,90.37,50420.0,89.7924,89.852,89.7526,89.8321,50420.0
2020-12-07 13:50:00,90.4,90.49,90.38,90.49,130700.0,89.862,89.9514,89.8421,89.9514,130700.0
2020-12-07 13:55:00,90.49,90.56,90.44,90.52,224660.0,89.9514,90.021,89.9017,89.9812,224660.0
2020-12-07 14:00:00,90.49,90.49,90.4,90.4,84500.0,89.9514,89.9514,89.862,89.862,84500.0
2020-12-07 14:05:00,90.39,90.5,90.39,90.47,65900.0,89.852,89.9614,89.852,89.9315,65900.0
2020-12-07 14:10:00,90.47,90.47,90.4,90.46,95480.0,89.9315,89.9315,89.862,89.9216,95480.0
2020-12-07 14:15:00,90.45,90.48,90.39,90.47,60320.0,89.9117,89.9415,89.852,89.9315,60320.0
2020-12-07 14:20:00,90.48,90.57,90.46,90.56,45020.0,89.9415,90.031,89.9216,90.021,45020.0
2020-12-07 14:25:00,90.54,90.61,90.53,90.57,95680.0,90.0011,90.0707,89.9912,90.031,95680.0
2020-12-07 14:30:00,90.56,90.68,90.55,90.61,77980.0,90.021,90.1403,90.0111,90.0707,77980.0
2020-12-07 14:35:00,90.6,90.67,90.59,90.61,45240.0,90.0608,90.1304,90.0508,90.0707,45240.0
2020-12-07 14:40:00,90.63,90.76,90.63,90.76,49000.0,90.0906,90.2198,90.0906,90.2198,49000.0
2020-12-07 14:45:00,90.76,90.8,90.74,90.78,81780.0,90.2198,90.2596,90.1999,90.2397,81780.0
2020-12-07 14:50:00,90.8,90.8,90.68,90.68,98040.0,90.2596,90.2596,90.1403,90.1403,98040.0
2020-12-07 14:55:00,90.71,90.71,90.6,90.63,71880.0,90.1701,90.1701,90.0608,90.0906,71880.0
2020-12-07 15:00:00,90.65,90.65,90.59,90.59,94760.0,90.1105,90.1105,90.0508,90.0508,94760.0
2020-12-07 15:05:00,90.6,90.61,90.51,90.59,70120.0,90.0608,90.0707,89.9713,90.0508,70120.0
2020-12-07 15:10:00,90.59,90.59,90.47,90.48,86200.0,90.0508,90.0508,89.9315,89.9415,86200.0
2020-12-07 15:15:00,90.48,90.61,90.48,90.6,62300.0,89.9415,90.0707,89.9415,90.0608,62300.0
2020-12-07 15:20:00,90.62,90.69,90.59,90.69,57200.0,90.0807,90.1502,90.0508,90.1502,57200.0
2020-12-07 15:25:00,90.69,90.74,90.67,90.7,92040.0,90.1502,90.1999,90.1304,90.1602,92040.0
2020-12-07 15:30:00,90.7,90.78,90.66,90.77,163840.0,90.1602,90.2397,90.1204,90.2298,163840.0
2020-12-07 15:35:00,90.79,90.84,90.76,90.8,139780.0,90.2496,90.2993,90.2198,90.2596,139780.0
2020-12-07 15:40:00,90.8,90.8,90.6,90.65,137600.0,90.2596,90.2596,90.0608,90.1105,137600.0
2020-12-07 15:45:00,90.63,90.71,90.49,90.53,164400.0,90.0906,90.1701,89.9514,89.9912,164400.0
2020-12-07 15:50:00,90.57,90.91,90.57,90.91,218760.0,90.031,90.3689,90.031,90.3689,218760.0
2020-12-07 15:55:00,90.92,91.02,90.86,90.97,458760.0,90.3789,90.4783,90.3192,90.4286,458760.0
2020-12-08 09:30:00,90.57,90.79,90.34,90.53,664860.0,90.031,90.2496,89.8023,89.9912,664860.0
2020-12-08 09:35:00,90.62,90.72,90.55,90.62,126720.0,90.0807,90.1801,90.0111,90.0807,126720.0
2020-12-08 09:40:00,90.59,90.8,90.56,90.65,133480.0,90.0508,90.2596,90.021,90.1105,133480.0
2020-12-08 09:45:00,90.64,90.65,90.3,90.36,275060.0,90.1005,90.1105,89.7626,89.8222,275060.0
2020-12-08 09:50:00,90.37,90.42,90.21,90.21,148320.0,89.8321,89.8818,89.6731,89.6731,148320.0
2020-12-08 09:55:00,90.17,90.24,90.08,90.18,97920.0,89.6333,89.7029,89.5439,89.6433,97920.0
2020-12-08 10:00:00,90.31,90.43,90.27,90.43,109800.0,89.7725,89.8918,89.7327,89.8918,109800.0
2020-12-08 10:05:00,90.46,90.58,90.44,90.52,114440.0,89.9216,90.0409,89.9017,89.9812,114440.0
2020-12-08 10:10:00,90.45,90.45,90.27,90.27,86020.0,89.9117,89.9117,89.7327,89.7327,86020.0
2020-12-08 10:15:00,90.28,90.28,89.92,89.97,179220.0,89.7427,89.7427,89.3848,89.4345,179220.0
2020-12-08 10:20:00,89.95,89.95,89.81,89.88,136320.0,89.4146,89.4146,89.2755,89.3451,136320.0
2020-12-08 10:25:00,89.91,90.15,89.86,90.15,155140.0,89.3749,89.6135,89.3252,89.6135,155140.0
2020-12-08 10:30:00,90.15,90.34,90.12,90.33,139080.0,89.6135,89.8023,89.5836,89.7924,139080.0
2020-12-08 10:35:00,90.3,90.35,90.29,90.35,111760.0,89.7626,89.8123,89.7526,89.8123,111760.0
2020-12-08 10:40:00,90.33,90.45,90.32,90.45,101160.0,89.7924,89.9117,89.7824,89.9117,101160.0
2020-12-08 10:45:00,90.45,90.64,90.45,90.57,79860.0,89.9117,90.1005,89.9117,90.031,79860.0
2020-12-08 10:50:00,90.53,90.62,90.49,90.61,64720.0,89.9912,90.0807,89.9514,90.0707,64720.0
2020-12-08 10:55:00,90.58,90.59,90.48,90.52,55160.0,90.0409,90.0508,89.9415,89.9812,55160.0
2020-12-08 11:00:00,90.54,90.63,90.47,90.52,105000.0,90.0011,90.0906,89.9315,89.9812,105000.0
2020-12-08 11:05:00,90.5,90.6,90.45,90.55,35200.0,89.9614,90.0608,89.9117,90.0111,35200.0
2020-12-08 11:10:00,90.57,90.61,90.55,90.55,57900.0,90.031,90.0707,90.0111,90.0111,57900.0
2020-12-08 11:15:00,90.58,90.7,90.52,90.65,105560.0,90.0409,90.1602,89.9812,90.1105,105560.0
2020-12-08 11:20:00,90.66,90.71,90.59,90.61,67440.0,90.1204,90.1701,90.0508,90.0707,67440.0
2020-12-08 11:25:00,90.62,90.78,90.62,90.7,19080.0,90.0807,90.2397,90.0807,90.1602,19080.0
2020-12-08 11:30:00,90.7,90.8,90.7,90.7,61540.0,90.1602,90.2596,90.1602,90.1602,61540.0
2020-12-08 11:35:00,90.66,90.74,90.6,90.62,54340.0,90.1204,90.1999,90.0608,90.0807,54340.0
2020-12-08 11:40:00,90.62,90.63,90.47,90.52,45860.0,90.0807,90.0906,89.9315,89.9812,45860.0
2020-12-08 11:45:00,90.55,90.56,90.51,90.55,35300.0,90.0111,90.021,89.9713,90.0111,35300.0
2020-12-08 11:50:00,90.59,90.67,90.59,90.67,36520.0,90.0508,90.1304,90.0508,90.1304,36520.0
2020-12-08 11:55:00,90.67,90.8,90.67,90.8,62080.0,90.1304,90.2596,90.1304,90.2596,62080.0
2020-12-08 12:00:00,90.82,90.95,90.81,90.86,91140.0,90.2795,90.4087,90.2695,90.3192,91140.0
2020-12-08 12:05:00,90.88,90.88,90.8,90.82,103740.0,90.3391,90.3391,90.2596,90.2795,103740.0
2020-12-08 12:10:00,90.79,90.79,90.67,90.7,77840.0,90.2496,90.2496,90.1304,90.1602,77840.0
2020-12-08 12:15:00,90.72,90.76,90.67,90.76,30000.0,90.1801,90.2198,90.1304,90.2198,30000.0
2020-12-08 12:20:00,90.73,90.73,90.63,90.63,32400.0,90.19,90.19,90.0906,90.0906,32400.0
2020-12-08 12:25:00,90.65,90.74,90.63,90.69,46700.0,90.1105,90.1999,90.0906,90.1502,46700.0
2020-12-08 12:30:00,90.63,90.66,90.58,90.6,103180.0,90.0906,90.1204,90.0409,90.0608,103180.0
2020-12-08 12:35:00,90.57,90.58,90.53,90.58,12000.0,90.031,90.0409,89.9912,90.0409,12000.0
2020-12-08 12:40:00,90.61,90.63,90.6,90.6,48520.0,90.0707,90.0906,90.0608,90.0608,48520.0
2020-12-08 12:45:00,90.64,90.64,90.55,90.56,70420.0,90.1005,90.1005,90.0111,90.021,70420.0
2020-12-08 12:50:00,90.58,90.67,90.58,90.62,37600.0,90.0409,90.1304,90.0409,90.0807,37600.0
2020-12-08 12:55:00,90.6,90.6,90.58,90.6,30760.0,90.0608,90.0608,90.0409,90.0608,30760.0
2020-12-08 13:00:00,90.55,90.58,90.47,90.55,60760.0,90.0111,90.0409,89.9315,90.0111,60760.0
2020-12-08 13:05:00,90.53,90.65,90.53,90.65,24480.0,89.9912,90.1105,89.9912,90.1105,24480.0
2020-12-08 13:10:00,90.7,90.7,90.59,90.59,28480.0,90.1602,90.1602,90.0508,90.0508,28480.0
2020-12-08 13:15:00,90.62,90.63,90.53,90.53,35740.0,90.0807,90.0906,89.9912,89.9912,35740.0
2020-12-08 13:20:00,90.53,90.56,90.53,90.56,8000.0,89.9912,90.021,89.9912,90.021,8000.0
2020-12-08 13:25:00,90.53,90.65,90.52,90.61,73680.0,89.9912,90.1105,89.9812,90.0707,73680.0
2020-12-08 13:30:00,90.61,90.66,90.59,90.6,21420.0,90.0707,90.1204,90.0508,90.0608,21420.0
2020-12-08 13:35:00,90.63,90.65,90.58,90.58,36880.0,90.0906,90.1105,90.0409,90.0409,36880.0
2020-12-08 13:40:00,90.57,90.6,90.57,90.6,20000.0,90.031,90.0608,90.031,90.0608,20000.0
2020-12-08 13:45:00,90.6,90.6,90.55,90.56,10100.0,90.0608,90.0608,90.0111,90.021,10100.0
2020-12-08 13:50:00,90.53,90.57,90.49,90.51,64400.0,89.9912,90.031,89.9514,89.9713,64400.0
2020-12-08 13:55:00,90.5,90.52,90.41,90.45,54300.0,89.9614,89.9812,89.8719,89.9117,54300.0
2020-12-08 14:00:00,90.41,90.56,90.41,90.56,43860.0,89.8719,90.021,89.8719,90.021,43860.0
2020-12-08 14:05:00,90.5,90.51,90.46,90.5,47720.0,89.9614,89.9713,89.9216,89.9614,47720.0
2020-12-08 14:10:00,90.48,90.55,90.48,90.55,28200.0,89.9415,90.0111,89.9415,90.0111,28200.0
2020-12-08 14:15:00,90.52,90.53,90.47,90.5,29020.0,89.9812,89.9912,89.9315,89.9614,29020.0
2020-12-08 14:20:00,90.51,90.59,90.51,90.58,27060.0,89.9713,90.0508,89.9713,90.0409,27060.0
2020-12-08 14:25:00,90.55,90.65,90.55,90.61,84140.0,90.0111,90.1105,90.0111,90.0707,84140.0
2020-12-08 14:30:00,90.62,90.73,90.62,90.72,146620.0,90.0807,90.19,90.0807,90.1801,146620.0
2020-12-08 14:35:00,90.72,90.72,90.65,90.66,45960.0,90.1801,90.1801,90.1105,90.1204,45960.0
2020-12-08 14:40:00,90.67,90.75,90.67,90.72,31000.0,90.1304,90.2099,90.1304,90.1801,31000.0
2020-12-08 14:45:00,90.72,90.72,90.66,90.68,41200.0,90.1801,90.1801,90.1204,90.1403,41200.0
2020-12-08 14:50:00,90.67,90.71,90.66,90.67,53100.0,90.1304,90.1701,90.1204,90.1304,53100.0
2020-12-08 14:55:00,90.69,90.72,90.63,90.68,106120.0,90.1502,90.1801,90.0906,90.1403,106120.0
2020-12-08 15:00:00,90.67,90.69,90.66,90.69,20000.0,90.1304,90.1502,90.1204,90.1502,20000.0
2020-12-08 15:05:00,90.7,90.71,90.68,90.69,20000.0,90.1602,90.1701,90.1403,90.1502,20000.0
2020-12-08 15:10:00,90.71,90.78,90.71,90.77,66800.0,90.1701,90.2397,90.1701,90.2298,66800.0
2020-12-08 15:15:00,90.78,90.81,90.74,90.76,92700.0,90.2397,90.2695,90.1999,90.2198,92700.0
2020-12-08 15:20:00,90.76,90.87,90.76,90.82,200460.0,90.2198,90.3292,90.2198,90.2795,200460.0
2020-12-08 15:25:00,90.81,90.94,90.78,90.87,110100.0,90.2695,90.3987,90.2397,90.3292,110100.0
2020-12-08 15:30:00,90.89,90.96,90.85,90.89,172100.0,90.349,90.4186,90.3093,90.349,172100.0
2020-12-08 15:35:00,90.87,90.96,90.83,90.94,189680.0,90.3292,90.4186,90.2894,90.3987,189680.0
2020-12-08 15:40:00,90.94,91.07,90.92,91.05,164000.0,90.3987,90.528,90.3789,90.5081,164000.0
2020-12-08 15:45:00,91.05,91.1,90.95,90.96,94000.0,90.5081,90.5578,90.4087,90.4186,94000.0
2020-12-08 15:50:00,90.85,90.98,90.81,90.81,122360.0,90.3093,90.4385,90.2695,90.2695,122360.0
2020-12-08 15:55:00,90.81,91.0,90.76,90.91,355160.0,90.2695,90.4584,90.2198,90.3689,355160.0
2020-12-09 09:30:00,90.6,91.05,90.6,91.04,397660.0,90.0608,90.5081,90.0608,90.4982,397660.0
2020-12-09 09:35:00,91.05,91.38,90.99,91.33,246980.0,90.5081,90.8361,90.4485,90.7864,246980.0
2020-12-09 09:40:00,91.32,91.65,91.27,91.61,283220.0,90.7765,91.1045,90.7268,91.0648,283220.0
2020-12-09 09:45:00,91.56,91.7,91.51,91.63,175520.0,91.0151,91.1542,90.9654,91.0846,175520.0
2020-12-09 09:50:00,91.64,91.71,91.54,91.65,89500.0,91.0946,91.1642,90.9952,91.1045,89500.0
2020-12-09 09:55:00,91.64,91.65,91.41,91.43,127640.0,91.0946,91.1045,90.866,90.8858,127640.0
2020-12-09 10:00:00,91.46,91.46,91.23,91.3,102760.0,90.9157,90.9157,90.687,90.7566,102760.0
2020-12-09 10:05:00,91.34,91.43,91.31,91.43,91060.0,90.7964,90.8858,90.7665,90.8858,91060.0
2020-12-09 10:10:00,91.37,91.39,91.25,91.3,33860.0,90.8262,90.8461,90.7069,90.7566,33860.0
2020-12-09 10:15:00,91.37,91.53,91.31,91.53,56860.0,90.8262,90.9852,90.7665,90.9852,56860.0
2020-12-09 10:20:00,91.48,91.53,91.46,91.49,119220.0,90.9355,90.9852,90.9157,90.9455,119220.0
2020-12-09 10:25:00,91.52,91.53,91.45,91.45,129420.0,90.9753,90.9852,90.9057,90.9057,129420.0
2020-12-09 10:30:00,91.44,91.46,91.28,91.28,67000.0,90.8958,90.9157,90.7367,90.7367,67000.0
2020-12-09 10:35:00,91.31,91.33,91.24,91.27,150720.0,90.7665,90.7864,90.697,90.7268,150720.0
2020-12-09 10:40:00,91.25,91.29,91.19,91.19,162580.0,90.7069,90.7467,90.6473,90.6473,162580.0
2020-12-09 10:45:00,91.19,91.35,91.14,91.35,76800.0,90.6473,90.8063,90.5976,90.8063,76800.0
2020-12-09 10:50:00,91.38,91.38,91.3,91.36,63140.0,90.8361,90.8361,90.7566,90.8162,63140.0
2020-12-09 10:55:00,91.37,91.37,91.18,91.24,106140.0,90.8262,90.8262,90.6373,90.697,106140.0
2020-12-09 11:00:00,91.22,91.22,90.91,90.91,133740.0,90.6771,90.6771,90.3689,90.3689,133740.0
2020-12-09 11:05:00,90.92,91.01,90.84,90.94,109560.0,90.3789,90.4683,90.2993,90.3987,109560.0
2020-12-09 11:10:00,90.9,90.94,90.82,90.94,93580.0,90.359,90.3987,90.2795,90.3987,93580.0
2020-12-09 11:15:00,90.96,90.96,90.85,90.85,47520.0,90.4186,90.4186,90.3093,90.3093,47520.0
2020-12-09 11:20:00,90.85,90.92,90.82,90.9,75740.0,90.3093,90.3789,90.2795,90.359,75740.0
2020-12-09 11:25:00,90.96,91.0,90.86,90.97,100760.0,90.4186,90.4584,90.3192,90.4286,100760.0
2020-12-09 11:30:00,90.88,90.91,90.82,90.91,32860.0,90.3391,90.3689,90.2795,90.3689,32860.0
2020-12-09 11:35:00,90.87,90.96,90.87,90.96,6000.0,90.3292,90.4186,90.3292,90.4186,6000.0
2020-12-09 11:40:00,90.92,90.94,90.91,90.92,22000.0,90.3789,90.3987,90.3689,90.3789,22000.0
2020-12-09 11:45:00,90.89,90.89,90.81,90.84,67600.0,90.349,90.349,90.2695,90.2993,67600.0
2020-12-09 11:50:00,90.82,90.89,90.81,90.89,81160.0,90.2795,90.349,90.2695,90.349,81160.0
2020-12-09 11:55:00,90.94,91.01,90.93,90.97,62780.0,90.3987,90.4683,90.3888,90.4286,62780.0
2020-12-09 12:00:00,91.01,91.01,90.88,90.88,21040.0,90.4683,90.4683,90.3391,90.3391,21040.0
2020-12-09 12:05:00,90.86,90.91,90.86,90.91,16000.0,90.3192,90.3689,90.3192,90.3689,16000.0
2020-12-09 12:10:00,90.86,90.86,90.7,90.74,65760.0,90.3192,90.3192,90.1602,90.1999,65760.0
2020-12-09 12:15:00,90.76,90.76,90.6,90.66,44400.0,90.2198,90.2198,90.0608,90.1204,44400.0
2020-12-09 12:20:00,90.63,90.65,90.47,90.58,143600.0,90.0906,90.1105,89.9315,90.0409,143600.0
2020-12-09 12:25:00,90.61,90.67,90.58,90.63,12220.0,90.0707,90.1304,90.0409,90.0906,12220.0
2020-12-09 12:30:00,90.61,90.61,90.45,90.51,61060.0,90.0707,90.0707,89.9117,89.9713,61060.0
2020-12-09 12:35:00,90.5,90.5,90.35,90.35,101680.0,89.9614,89.9614,89.8123,89.8123,101680.0
2020-12-09 12:40:00,90.43,90.43,90.36,90.36,27240.0,89.8918,89.8918,89.8222,89.8222,27240.0
2020-12-09 12:45:00,90.31,90.31,90.1,90.11,100080.0,89.7725,89.7725,89.5637,89.5737,100080.0
2020-12-09 12:50:00,90.07,90.19,90.06,90.18,158960.0,89.5339,89.6532,89.524,89.6433,158960.0
2020-12-09 12:55:00,90.19,90.25,90.15,90.15,111340.0,89.6532,89.7129,89.6135,89.6135,111340.0
2020-12-09 13:00:00,90.15,90.24,90.1,90.12,99440.0,89.6135,89.7029,89.5637,89.5836,99440.0
2020-12-09 13:05:00,90.03,90.35,90.0,90.35,78540.0,89.4942,89.8123,89.4643,89.8123,78540.0
2020-12-09 13:10:00,90.31,90.31,90.12,90.14,51340.0,89.7725,89.7725,89.5836,89.6035,51340.0
2020-12-09 13:15:00,90.2,90.23,90.09,90.09,37360.0,89.6632,89.693,89.5538,89.5538,37360.0
2020-12-09 13:20:00,90.13,90.14,90.07,90.08,54000.0,89.5936,89.6035,89.5339,89.5439,54000.0
2020-12-09 13:25:00,90.01,90.01,89.79,89.86,96240.0,89.4743,89.4743,89.2556,89.3252,96240.0
2020-12-09 13:30:00,89.8,89.88,89.61,89.61,100600.0,89.2655,89.3451,89.0767,89.0767,100600.0
2020-12-09 13:35:00,89.64,89.8,89.64,89.78,36200.0,89.1065,89.2655,89.1065,89.2457,36200.0
2020-12-09 13:40:00,89.78,89.78,89.53,89.71,95380.0,89.2457,89.2457,88.9971,89.1761,95380.0
2020-12-09 13:45:00,89.72,89.72,89.59,89.7,39480.0,89.186,89.186,89.0568,89.1661,39480.0
2020-12-09 13:50:00,89.62,89.66,89.53,89.57,76420.0,89.0866,89.1264,88.9971,89.0369,76420.0
2020-12-09 13:55:00,89.55,89.55,89.26,89.31,131360.0,89.017,89.017,88.7287,88.7784,131360.0
2020-12-09 14:00:00,89.33,89.43,89.16,89.32,159280.0,88.7983,88.8977,88.6293,88.7884,159280.0
2020-12-09 14:05:00,89.32,89.44,89.27,89.42,64900.0,88.7884,88.9077,88.7387,88.8878,64900.0
2020-12-09 14:10:00,89.34,89.35,89.17,89.22,112700.0,88.8083,88.8182,88.6393,88.689,112700.0
2020-12-09 14:15:00,89.19,89.29,89.1,89.23,78140.0,88.6592,88.7586,88.5697,88.6989,78140.0
2020-12-09 14:20:00,89.25,89.37,89.2,89.35,112340.0,88.7188,88.8381,88.6691,88.8182,112340.0
2020-12-09 14:25:00,89.34,89.35,89.26,89.31,119120.0,88.8083,88.8182,88.7287,88.7784,119120.0
2020-12-09 14:30:00,89.27,89.3,88.94,89.03,165000.0,88.7387,88.7685,88.4107,88.5001,165000.0
2020-12-09 14:35:00,89.08,89.08,88.8,88.82,167520.0,88.5498,88.5498,88.2715,88.2914,167520.0
2020-12-09 14:40:00,88.89,88.94,88.69,88.85,222940.0,88.3609,88.4107,88.1621,88.3212,222940.0
2020-12-09 14:45:00,88.81,88.98,88.73,88.84,137940.0,88.2814,88.4504,88.2019,88.3112,137940.0
2020-12-09 14:50:00,88.82,88.82,88.64,88.71,94640.0,88.2914,88.2914,88.1124,88.182,94640.0
2020-12-09 14:55:00,88.77,88.94,88.74,88.94,111420.0,88.2417,88.4107,88.2118,88.4107,111420.0
2020-12-09 15:00:00,88.91,88.94,88.77,88.82,186780.0,88.3808,88.4107,88.2417,88.2914,186780.0
2020-12-09 15:05:00,88.81,88.93,88.72,88.93,143120.0,88.2814,88.4007,88.192,88.4007,143120.0
2020-12-09 15:10:00,88.94,89.01,88.8,88.87,125240.0,88.4107,88.4802,88.2715,88.3411,125240.0
2020-12-09 15:15:00,88.9,88.9,88.7,88.77,136940.0,88.3709,88.3709,88.1721,88.2417,136940.0
2020-12-09 15:20:00,88.8,88.81,88.61,88.62,158980.0,88.2715,88.2814,88.0826,88.0926,158980.0
2020-12-09 15:25:00,88.59,88.59,88.44,88.47,161540.0,88.0627,88.0627,87.9136,87.9434,161540.0
2020-12-09 15:30:00,88.53,88.6,88.5,88.5,143880.0,88.0031,88.0727,87.9733,87.9733,143880.0
2020-12-09 15:35:00,88.46,88.67,88.39,88.66,319200.0,87.9335,88.1423,87.8639,88.1323,319200.0
2020-12-09 15:40:00,88.69,88.89,88.66,88.88,182580.0,88.1621,88.3609,88.1323,88.351,182580.0
2020-12-09 15:45:00,88.83,89.03,88.76,88.81,188600.0,88.3013,88.5001,88.2317,88.2814,188600.0
2020-12-09 15:50:00,89.04,89.2,88.82,89.2,255740.0,88.5101,88.6691,88.2914,88.6691,255740.0
2020-12-09 15:55:00,89.18,89.47,89.12,89.14,814660.0,88.6492,88.9375,88.5896,88.6095,814660.0
2020-12-10 09:30:00,88.49,88.49,87.08,87.1,991160.0,87.9633,87.9633,86.5617,86.5816,991160.0
2020-12-10 09:35:00,87.05,87.78,87.02,87.75,415140.0,86.5319,87.2576,86.5021,87.2277,415140.0
2020-12-10 09:40:00,87.79,88.02,87.76,87.92,380480.0,87.2675,87.4961,87.2377,87.3967,380480.0
2020-12-10 09:45:00,87.94,88.3,87.94,88.26,184600.0,87.4166,87.7745,87.4166,87.7347,184600.0
2020-12-10 09:50:00,88.22,88.4,88.05,88.07,117140.0,87.6949,87.8739,87.5259,87.5458,117140.0
2020-12-10 09:55:00,88.09,88.34,88.08,88.28,92340.0,87.5657,87.8142,87.5558,87.7546,92340.0
2020-12-10 10:00:00,88.2,88.23,87.92,88.06,211900.0,87.6751,87.7049,87.3967,87.5359,211900.0
2020-12-10 10:05:00,88.11,88.37,88.07,88.31,112100.0,87.5856,87.844,87.5458,87.7844,112100.0
2020-12-10 10:10:00,88.33,88.54,88.28,88.35,148640.0,87.8043,88.013,87.7546,87.8242,148640.0
2020-12-10 10:15:00,88.39,88.53,88.31,88.47,97660.0,87.8639,88.0031,87.7844,87.9434,97660.0
2020-12-10 10:20:00,88.51,88.68,88.47,88.49,124680.0,87.9832,88.1522,87.9434,87.9633,124680.0
2020-12-10 10:25:00,88.46,88.59,88.37,88.37,118460.0,87.9335,88.0627,87.844,87.844,118460.0
2020-12-10 10:30:00,88.36,88.48,88.35,88.42,93040.0,87.8341,87.9534,87.8242,87.8937,93040.0
2020-12-10 10:35:00,88.44,88.73,88.42,88.73,143580.0,87.9136,88.2019,87.8937,88.2019,143580.0
2020-12-10 10:40:00,88.79,88.9,88.72,88.8,91560.0,88.2615,88.3709,88.192,88.2715,91560.0
2020-12-10 10:45:00,88.67,88.7,88.49,88.59,107280.0,88.1423,88.1721,87.9633,88.0627,107280.0
2020-12-10 10:50:00,88.8,88.88,88.8,88.86,73760.0,88.2715,88.351,88.2715,88.3311,73760.0
2020-12-10 10:55:00,88.85,88.93,88.8,88.87,102540.0,88.3212,88.4007,88.2715,88.3411,102540.0
2020-12-10 11:00:00,88.82,88.84,88.75,88.79,48660.0,88.2914,88.3112,88.2218,88.2615,48660.0
2020-12-10 11:05:00,88.79,89.0,88.79,88.85,78480.0,88.2615,88.4703,88.2615,88.3212,78480.0
2020-12-10 11:10:00,88.81,88.88,88.73,88.88,68680.0,88.2814,88.351,88.2019,88.351,68680.0
2020-12-10 11:15:00,88.91,88.98,88.8,88.8,51540.0,88.3808,88.4504,88.2715,88.2715,51540.0
2020-12-10 11:20:00,88.94,89.0,88.89,89.0,97220.0,88.4107,88.4703,88.3609,88.4703,97220.0
2020-12-10 11:25:00,88.98,89.04,88.96,88.96,68220.0,88.4504,88.5101,88.4305,88.4305,68220.0
2020-12-10 11:30:00,88.99,89.0,88.84,88.86,78700.0,88.4604,88.4703,88.3112,88.3311,78700.0
2020-12-10 11:35:00,88.82,88.86,88.76,88.86,52640.0,88.2914,88.3311,88.2317,88.3311,52640.0
2020-12-10 11:40:00,88.88,88.9,88.83,88.89,32040.0,88.351,88.3709,88.3013,88.3609,32040.0
2020-12-10 11:45:00,88.89,88.94,88.8,88.86,72200.0,88.3609,88.4107,88.2715,88.3311,72200.0
2020-12-10 11:50:00,88.81,88.82,88.61,88.62,100060.0,88.2814,88.2914,88.0826,88.0926,100060.0
2020-12-10 11:55:00,88.5,88.66,88.5,88.66,61500.0,87.9733,88.1323,87.9733,88.1323,61500.0
2020-12-10 12:00:00,88.63,88.79,88.63,88.79,101340.0,88.1025,88.2615,88.1025,88.2615,101340.0
2020-12-10 12:05:00,88.76,88.89,88.76,88.88,38140.0,88.2317,88.3609,88.2317,88.351,38140.0
2020-12-10 12:10:00,88.89,88.96,88.85,88.9,109960.0,88.3609,88.4305,88.3212,88.3709,109960.0
2020-12-10 12:15:00,88.88,89.02,88.88,88.99,66300.0,88.351,88.4902,88.351,88.4604,66300.0
2020-12-10 12:20:00,88.94,88.98,88.88,88.96,19840.0,88.4107,88.4504,88.351,88.4305,19840.0
2020-12-10 12:25:00,88.95,88.98,88.87,88.91,89120.0,88.4206,88.4504,88.3411,88.3808,89120.0
2020-12-10 12:30:00,88.91,89.07,88.91,88.94,151180.0,88.3808,88.5399,88.3808,88.4107,151180.0
2020-12-10 12:35:00,88.94,89.04,88.9,88.97,64100.0,88.4107,88.5101,88.3709,88.4405,64100.0
2020-12-10 12:40:00,88.96,89.04,88.96,89.03,57520.0,88.4305,88.5101,88.4305,88.5001,57520.0
2020-12-10 12:45:00,88.98,89.05,88.85,88.85,57500.0,88.4504,88.52,88.3212,88.3212,57500.0
2020-12-10 12:50:00,88.82,88.82,88.74,88.74,61220.0,88.2914,88.2914,88.2118,88.2118,61220.0
2020-12-10 12:55:00,88.62,88.7,88.6,88.68,59760.0,88.0926,88.1721,88.0727,88.1522,59760.0
2020-12-10 13:00:00,88.62,88.71,88.62,88.69,52840.0,88.0926,88.182,88.0926,88.1621,52840.0
2020-12-10 13:05:00,88.79,88.87,88.78,88.86,60860.0,88.2615,88.3411,88.2516,88.3311,60860.0
2020-12-10 13:10:00,88.84,88.88,88.8,88.85,48340.0,88.3112,88.351,88.2715,88.3212,48340.0
2020-12-10 13:15:00,88.88,88.88,88.74,88.81,86340.0,88.351,88.351,88.2118,88.2814,86340.0
2020-12-10 13:20:00,88.84,88.89,88.78,88.83,58680.0,88.3112,88.3609,88.2516,88.3013,58680.0
2020-12-10 13:25:00,88.8,88.88,88.8,88.81,73960.0,88.2715,88.351,88.2715,88.2814,73960.0
2020-12-10 13:30:00,88.87,88.87,88.65,88.7,150480.0,88.3411,88.3411,88.1224,88.1721,150480.0
2020-12-10 13:35:00,88.64,88.73,88.61,88.73,50600.0,88.1124,88.2019,88.0826,88.2019,50600.0
2020-12-10 13:40:00,88.68,88.68,88.61,88.67,34440.0,88.1522,88.1522,88.0826,88.1423,34440.0
2020-12-10 13:45:00,88.65,88.65,88.56,88.6,54720.0,88.1224,88.1224,88.0329,88.0727,54720.0
2020-12-10 13:50:00,88.64,88.73,88.62,88.66,102280.0,88.1124,88.2019,88.0926,88.1323,102280.0
2020-12-10 13:55:00,88.68,88.68,88.61,88.68,39540.0,88.1522,88.1522,88.0826,88.1522,39540.0
2020-12-10 14:00:00,88.66,88.69,88.6,88.65,72760.0,88.1323,88.1621,88.0727,88.1224,72760.0
2020-12-10 14:05:00,88.68,88.71,88.62,88.65,77080.0,88.1522,88.182,88.0926,88.1224,77080.0
2020-12-10 14:10:00,88.63,88.65,88.48,88.54,136240.0,88.1025,88.1224,87.9534,88.013,136240.0
2020-12-10 14:15:00,88.53,88.56,88.45,88.5,124420.0,88.0031,88.0329,87.9236,87.9733,124420.0
2020-12-10 14:20:00,88.54,88.57,88.45,88.55,38740.0,88.013,88.0429,87.9236,88.023,38740.0
2020-12-10 14:25:00,88.57,88.58,88.53,88.53,57920.0,88.0429,88.0528,88.0031,88.0031,57920.0
2020-12-10 14:30:00,88.5,88.53,88.47,88.51,67380.0,87.9733,88.0031,87.9434,87.9832,67380.0
2020-12-10 14:35:00,88.51,88.52,88.45,88.46,61840.0,87.9832,87.9932,87.9236,87.9335,61840.0
2020-12-10 14:40:00,88.44,88.47,88.37,88.4,75760.0,87.9136,87.9434,87.844,87.8739,75760.0
2020-12-10 14:45:00,88.42,88.42,88.25,88.25,73080.0,87.8937,87.8937,87.7248,87.7248,73080.0
2020-12-10 14:50:00,88.27,88.29,88.2,88.2,130380.0,87.7446,87.7645,87.6751,87.6751,130380.0
2020-12-10 14:55:00,88.24,88.28,88.1,88.13,99660.0,87.7148,87.7546,87.5757,87.6055,99660.0
2020-12-10 15:00:00,88.13,88.24,88.12,88.2,65420.0,87.6055,87.7148,87.5955,87.6751,65420.0
2020-12-10 15:05:00,88.24,88.37,88.23,88.27,89660.0,87.7148,87.844,87.7049,87.7446,89660.0
2020-12-10 15:10:00,88.3,88.36,88.25,88.36,35160.0,87.7745,87.8341,87.7248,87.8341,35160.0
2020-12-10 15:15:00,88.39,88.52,88.39,88.44,81700.0,87.8639,87.9932,87.8639,87.9136,81700.0
2020-12-10 15:20:00,88.44,88.52,88.44,88.52,41280.0,87.9136,87.9932,87.9136,87.9932,41280.0
2020-12-10 15:25:00,88.49,88.58,88.42,88.54,129840.0,87.9633,88.0528,87.8937,88.013,129840.0
2020-12-10 15:30:00,88.54,88.6,88.52,88.56,109720.0,88.013,88.0727,87.9932,88.0329,109720.0
2020-12-10 15:35:00,88.56,88.78,88.56,88.77,235780.0,88.0329,88.2516,88.0329,88.2417,235780.0
2020-12-10 15:40:00,88.78,88.83,88.69,88.72,312440.0,88.2516,88.3013,88.1621,88.192,312440.0
2020-12-10 15:45:00,88.74,88.83,88.68,88.68,143340.0,88.2118,88.3013,88.1522,88.1522,143340.0
2020-12-10 15:50:00,88.7,88.84,88.7,88.79,250420.0,88.1721,88.3112,88.1721,88.2615,250420.0
2020-12-10 15:55:00,88.77,88.82,88.71,88.73,559760.0,88.2417,88.2914,88.182,88.2019,559760.0
2020-12-11 09:30:00,88.15,88.52,88.03,88.24,652720.0,87.6254,87.9932,87.5061,87.7148,652720.0
2020-12-11 09:35:00,88.32,88.46,88.15,88.4,145660.0,87.7943,87.9335,87.6254,87.8739,145660.0
2020-12-11 09:40:00,88.46,88.63,88.0,88.0,266240.0,87.9335,88.1025,87.4762,87.4762,266240.0
2020-12-11 09:45:00,88.06,88.54,88.0,88.5,141640.0,87.5359,88.013,87.4762,87.9733,141640.0
2020-12-11 09:50:00,88.44,88.65,88.34,88.64,110140.0,87.9136,88.1224,87.8142,88.1124,110140.0
2020-12-11 09:55:00,88.69,88.69,88.4,88.4,143640.0,88.1621,88.1621,87.8739,87.8739,143640.0
2020-12-11 10:00:00,88.42,88.58,88.35,88.44,69500.0,87.8937,88.0528,87.8242,87.9136,69500.0
2020-12-11 10:05:00,88.44,88.49,88.37,88.49,42320.0,87.9136,87.9633,87.844,87.9633,42320.0
2020-12-11 10:10:00,88.47,88.69,88.47,88.66,76920.0,87.9434,88.1621,87.9434,88.1323,76920.0
2020-12-11 10:15:00,88.67,88.67,88.5,88.56,78140.0,88.1423,88.1423,87.9733,88.0329,78140.0
2020-12-11 10:20:00,88.5,88.53,88.42,88.43,71220.0,87.9733,88.0031,87.8937,87.9037,71220.0
2020-12-11 10:25:00,88.46,88.56,88.41,88.53,90180.0,87.9335,88.0329,87.8838,88.0031,90180.0
2020-12-11 10:30:00,88.48,88.51,88.3,88.39,88900.0,87.9534,87.9832,87.7745,87.8639,88900.0
2020-12-11 10:35:00,88.4,88.48,88.29,88.41,39040.0,87.8739,87.9534,87.7645,87.8838,39040.0
2020-12-11 10:40:00,88.35,88.42,88.29,88.36,85140.0,87.8242,87.8937,87.7645,87.8341,85140.0
2020-12-11 10:45:00,88.38,88.39,88.3,88.34,56000.0,87.854,87.8639,87.7745,87.8142,56000.0
2020-12-11 10:50:00,88.33,88.38,88.27,88.38,61120.0,87.8043,87.854,87.7446,87.854,61120.0
2020-12-11 10:55:00,88.37,88.44,88.34,88.35,86260.0,87.844,87.9136,87.8142,87.8242,86260.0
2020-12-11 11:00:00,88.39,88.51,88.39,88.47,56940.0,87.8639,87.9832,87.8639,87.9434,56940.0
2020-12-11 11:05:00,88.48,88.55,88.37,88.37,91820.0,87.9534,88.023,87.844,87.844,91820.0
2020-12-11 11:10:00,88.42,88.5,88.38,88.46,16800.0,87.8937,87.9733,87.854,87.9335,16800.0
2020-12-11 11:15:00,88.41,88.52,88.38,88.46,68400.0,87.8838,87.9932,87.854,87.9335,68400.0
2020-12-11 11:20:00,88.46,88.46,88.34,88.37,45900.0,87.9335,87.9335,87.8142,87.844,45900.0
2020-12-11 11:25:00,88.37,88.4,88.25,88.3,142660.0,87.844,87.8739,87.7248,87.7745,142660.0
2020-12-11 11:30:00,88.25,88.39,88.25,88.39,30800.0,87.7248,87.8639,87.7248,87.8639,30800.0
2020-12-11 11:35:00,88.33,88.33,88.15,88.17,81100.0,87.8043,87.8043,87.6254,87.6452,81100.0
2020-12-11 11:40:00,88.17,88.32,88.16,88.16,39900.0,87.6452,87.7943,87.6353,87.6353,39900.0
2020-12-11 11:45:00,88.15,88.29,88.15,88.23,41000.0,87.6254,87.7645,87.6254,87.7049,41000.0
2020-12-11 11:50:00,88.24,88.33,88.24,88.32,80060.0,87.7148,87.8043,87.7148,87.7943,80060.0
2020-12-11 11:55:00,88.36,88.4,88.29,88.38,72640.0,87.8341,87.8739,87.7645,87.854,72640.0
2020-12-11 12:00:00,88.38,88.42,88.32,88.32,51040.0,87.854,87.8937,87.7943,87.7943,51040.0
2020-12-11 12:05:00,88.32,88.4,88.29,88.31,86840.0,87.7943,87.8739,87.7645,87.7844,86840.0
2020-12-11 12:10:00,88.32,88.35,88.25,88.28,32200.0,87.7943,87.8242,87.7248,87.7546,32200.0
2020-12-11 12:15:00,88.32,88.35,88.21,88.25,65400.0,87.7943,87.8242,87.685,87.7248,65400.0
2020-12-11 12:20:00,88.19,88.21,88.13,88.21,88340.0,87.6651,87.685,87.6055,87.685,88340.0
2020-12-11 12:25:00,88.23,88.23,88.19,88.22,11340.0,87.7049,87.7049,87.6651,87.6949,11340.0
2020-12-11 12:30:00,88.22,88.22,88.1,88.1,55880.0,87.6949,87.6949,87.5757,87.5757,55880.0
2020-12-11 12:35:00,88.1,88.18,88.05,88.14,61400.0,87.5757,87.6552,87.5259,87.6154,61400.0
2020-12-11 12:40:00,88.15,88.19,88.14,88.14,10000.0,87.6254,87.6651,87.6154,87.6154,10000.0
2020-12-11 12:45:00,88.14,88.19,88.1,88.19,77700.0,87.6154,87.6651,87.5757,87.6651,77700.0
2020-12-11 12:50:00,88.25,88.31,88.22,88.31,32680.0,87.7248,87.7844,87.6949,87.7844,32680.0
2020-12-11 12:55:00,88.31,88.45,88.31,88.42,69380.0,87.7844,87.9236,87.7844,87.8937,69380.0
2020-12-11 13:00:00,88.41,88.52,88.36,88.52,90960.0,87.8838,87.9932,87.8341,87.9932,90960.0
2020-12-11 13:05:00,88.5,88.56,88.46,88.46,89000.0,87.9733,88.0329,87.9335,87.9335,89000.0
2020-12-11 13:10:00,88.46,88.54,88.46,88.48,39160.0,87.9335,88.013,87.9335,87.9534,39160.0
2020-12-11 13:15:00,88.49,88.5,88.39,88.45,64560.0,87.9633,87.9733,87.8639,87.9236,64560.0
2020-12-11 13:20:00,88.43,88.46,88.4,88.41,46140.0,87.9037,87.9335,87.8739,87.8838,46140.0
2020-12-11 13:25:00,88.39,88.45,88.38,88.44,46920.0,87.8639,87.9236,87.854,87.9136,46920.0
2020-12-11 13:30:00,88.49,88.57,88.48,88.54,63960.0,87.9633,88.0429,87.9534,88.013,63960.0
2020-12-11 13:35:00,88.56,88.68,88.56,88.63,153360.0,88.0329,88.1522,88.0329,88.1025,153360.0
2020-12-11 13:40:00,88.63,88.66,88.57,88.58,41460.0,88.1025,88.1323,88.0429,88.0528,41460.0
2020-12-11 13:45:00,88.54,88.62,88.52,88.62,52540.0,88.013,88.0926,87.9932,88.0926,52540.0
2020-12-11 13:50:00,88.61,88.78,88.61,88.76,75560.0,88.0826,88.2516,88.0826,88.2317,75560.0
2020-12-11 13:55:00,88.8,88.83,88.73,88.76,65700.0,88.2715,88.3013,88.2019,88.2317,65700.0
2020-12-11 14:00:00,88.75,88.76,88.66,88.71,80480.0,88.2218,88.2317,88.1323,88.182,80480.0
2020-12-11 14:05:00,88.72,88.86,88.71,88.84,75660.0,88.192,88.3311,88.182,88.3112,75660.0
2020-12-11 14:10:00,88.85,88.85,88.78,88.79,75060.0,88.3212,88.3212,88.2516,88.2615,75060.0
2020-12-11 14:15:00,88.8,88.85,88.77,88.85,91520.0,88.2715,88.3212,88.2417,88.3212,91520.0
2020-12-11 14:20:00,88.84,88.92,88.81,88.92,54820.0,88.3112,88.3908,88.2814,88.3908,54820.0
2020-12-11 14:25:00,88.9,88.93,88.78,88.84,101800.0,88.3709,88.4007,88.2516,88.3112,101800.0
2020-12-11 14:30:00,88.84,88.96,88.78,88.82,372980.0,88.3112,88.4305,88.2516,88.2914,372980.0
2020-12-11 14:35:00,88.81,88.85,88.72,88.76,148240.0,88.2814,88.3212,88.192,88.2317,148240.0
2020-12-11 14:40:00,88.79,88.81,88.72,88.72,140260.0,88.2615,88.2814,88.192,88.192,140260.0
2020-12-11 14:45:00,88.74,88.76,88.67,88.73,52400.0,88.2118,88.2317,88.1423,88.2019,52400.0
2020-12-11 14:50:00,88.75,88.77,88.67,88.77,72420.0,88.2218,88.2417,88.1423,88.2417,72420.0
2020-12-11 14:55:00,88.76,88.77,88.73,88.74,53840.0,88.2317,88.2417,88.2019,88.2118,53840.0
2020-12-11 15:00:00,88.74,88.8,88.67,88.67,84320.0,88.2118,88.2715,88.1423,88.1423,84320.0
2020-12-11 15:05:00,88.67,88.67,88.63,88.67,53040.0,88.1423,88.1423,88.1025,88.1423,53040.0
2020-12-11 15:10:00,88.71,88.78,88.71,88.77,58000.0,88.182,88.2516,88.182,88.2417,58000.0
2020-12-11 15:15:00,88.8,89.05,88.78,89.03,162660.0,88.2715,88.52,88.2516,88.5001,162660.0
2020-12-11 15:20:00,88.98,88.98,88.81,88.85,67260.0,88.4504,88.4504,88.2814,88.3212,67260.0
2020-12-11 15:25:00,88.85,88.89,88.8,88.81,81640.0,88.3212,88.3609,88.2715,88.2814,81640.0
2020-12-11 15:30:00,88.82,88.94,88.82,88.85,114720.0,88.2914,88.4107,88.2914,88.3212,114720.0
2020-12-11 15:35:00,88.85,88.93,88.84,88.85,132980.0,88.3212,88.4007,88.3112,88.3212,132980.0
2020-12-11 15:40:00,88.85,89.0,88.8,88.88,142100.0,88.3212,88.4703,88.2715,88.351,142100.0
2020-12-11 15:45:00,88.9,88.9,88.78,88.79,98200.0,88.3709,88.3709,88.2516,88.2615,98200.0
2020-12-11 15:50:00,88.75,89.14,88.73,89.14,339000.0,88.2218,88.6095,88.2019,88.6095,339000.0
2020-12-11 15:55:00,89.16,89.22,88.95,89.09,739420.0,88.6293,88.689,88.4206,88.5598,739420.0
2020-12-14 09:30:00,88.75,89.08,88.75,88.88,512880.0,88.2218,88.5498,88.2218,88.351,512880.0
2020-12-14 09:35:00,88.82,89.35,88.82,89.26,212600.0,88.2914,88.8182,88.2914,88.7287,212600.0
2020-12-14 09:40:00,89.32,89.39,89.19,89.36,239500.0,88.7884,88.858,88.6592,88.8282,239500.0
2020-12-14 09:45:00,89.38,89.69,89.38,89.53,210260.0,88.848,89.1562,88.848,88.9971,210260.0
2020-12-14 09:50:00,89.49,89.49,89.2,89.43,228980.0,88.9574,88.9574,88.6691,88.8977,228980.0
2020-12-14 09:55:00,89.42,89.87,89.42,89.87,296020.0,88.8878,89.3351,88.8878,89.3351,296020.0
2020-12-14 10:00:00,89.83,89.83,89.47,89.5,269500.0,89.2954,89.2954,88.9375,88.9673,269500.0
2020-12-14 10:05:00,89.49,89.51,89.32,89.35,260120.0,88.9574,88.9773,88.7884,88.8182,260120.0
2020-12-14 10:10:00,89.36,89.39,89.13,89.33,249580.0,88.8282,88.858,88.5995,88.7983,249580.0
2020-12-14 10:15:00,89.34,89.42,89.07,89.1,224000.0,88.8083,88.8878,88.5399,88.5697,224000.0
2020-12-14 10:20:00,89.11,89.34,89.11,89.3,161660.0,88.5796,88.8083,88.5796,88.7685,161660.0
2020-12-14 10:25:00,89.33,89.35,89.13,89.13,91680.0,88.7983,88.8182,88.5995,88.5995,91680.0
2020-12-14 10:30:00,89.22,89.22,89.05,89.05,115520.0,88.689,88.689,88.52,88.52,115520.0
2020-12-14 10:35:00,89.09,89.11,88.98,89.05,124620.0,88.5598,88.5796,88.4504,88.52,124620.0
2020-12-14 10:40:00,89.09,89.09,88.98,89.0,83340.0,88.5598,88.5598,88.4504,88.4703,83340.0
2020-12-14 10:45:00,88.99,89.02,88.75,88.75,125540.0,88.4604,88.4902,88.2218,88.2218,125540.0
2020-12-14 10:50:00,88.75,88.88,88.75,88.85,113300.0,88.2218,88.351,88.2218,88.3212,113300.0
2020-12-14 10:55:00,88.88,88.93,88.78,88.81,90920.0,88.351,88.4007,88.2516,88.2814,90920.0
2020-12-14 11:00:00,88.81,88.85,88.64,88.85,127560.0,88.2814,88.3212,88.1124,88.3212,127560.0
2020-12-14 11:05:00,88.89,88.96,88.83,88.84,140200.0,88.3609,88.4305,88.3013,88.3112,140200.0
2020-12-14 11:10:00,88.86,89.13,88.86,89.1,61180.0,88.3311,88.5995,88.3311,88.5697,61180.0
2020-12-14 11:15:00,89.1,89.24,89.08,89.2,77940.0,88.5697,88.7089,88.5498,88.6691,77940.0
2020-12-14 11:20:00,89.24,89.25,89.1,89.24,62280.0,88.7089,88.7188,88.5697,88.7089,62280.0
2020-12-14 11:25:00,89.26,89.26,88.98,88.98,134500.0,88.7287,88.7287,88.4504,88.4504,134500.0
2020-12-14 11:30:00,88.99,89.03,88.86,88.97,96500.0,88.4604,88.5001,88.3311,88.4405,96500.0
2020-12-14 11:35:00,89.0,89.11,88.94,88.97,57880.0,88.4703,88.5796,88.4107,88.4405,57880.0
2020-12-14 11:40:00,88.97,89.0,88.89,88.96,113720.0,88.4405,88.4703,88.3609,88.4305,113720.0
2020-12-14 11:45:00,88.92,89.01,88.89,88.96,67860.0,88.3908,88.4802,88.3609,88.4305,67860.0
2020-12-14 11:50:00,88.97,89.09,88.92,89.09,81240.0,88.4405,88.5598,88.3908,88.5598,81240.0
2020-12-14 11:55:00,89.07,89.07,89.03,89.06,42820.0,88.5399,88.5399,88.5001,88.5299,42820.0
2020-12-14 12:00:00,89.05,89.05,88.95,89.03,50800.0,88.52,88.52,88.4206,88.5001,50800.0
2020-12-14 12:05:00,89.07,89.1,88.96,89.0,66100.0,88.5399,88.5697,88.4305,88.4703,66100.0
2020-12-14 12:10:00,88.93,88.95,88.87,88.88,37420.0,88.4007,88.4206,88.3411,88.351,37420.0
2020-12-14 12:15:00,88.89,88.92,88.8,88.87,235560.0,88.3609,88.3908,88.2715,88.3411,235560.0
2020-12-14 12:20:00,88.91,88.92,88.84,88.84,33020.0,88.3808,88.3908,88.3112,88.3112,33020.0
2020-12-14 12:25:00,88.8,88.84,88.76,88.8,176620.0,88.2715,88.3112,88.2317,88.2715,176620.0
2020-12-14 12:30:00,88.78,88.78,88.61,88.68,59900.0,88.2516,88.2516,88.0826,88.1522,59900.0
2020-12-14 12:35:00,88.68,88.71,88.56,88.57,146200.0,88.1522,88.182,88.0329,88.0429,146200.0
2020-12-14 12:40:00,88.58,88.61,88.52,88.61,107440.0,88.0528,88.0826,87.9932,88.0826,107440.0
2020-12-14 12:45:00,88.58,88.58,88.48,88.5,90960.0,88.0528,88.0528,87.9534,87.9733,90960.0
2020-12-14 12:50:00,88.5,88.52,88.45,88.49,79440.0,87.9733,87.9932,87.9236,87.9633,79440.0
2020-12-14 12:55:00,88.45,88.45,88.35,88.42,135480.0,87.9236,87.9236,87.8242,87.8937,135480.0
2020-12-14 13:00:00,88.43,88.48,88.41,88.44,169100.0,87.9037,87.9534,87.8838,87.9136,169100.0
2020-12-14 13:05:00,88.44,88.47,88.2,88.26,115400.0,87.9136,87.9434,87.6751,87.7347,115400.0
2020-12-14 13:10:00,88.23,88.41,88.2,88.35,83900.0,87.7049,87.8838,87.6751,87.8242,83900.0
2020-12-14 13:15:00,88.35,88.46,88.35,88.41,91000.0,87.8242,87.9335,87.8242,87.8838,91000.0
2020-12-14 13:20:00,88.44,88.49,88.43,88.44,80260.0,87.9136,87.9633,87.9037,87.9136,80260.0
2020-12-14 13:25:00,88.44,88.53,88.44,88.49,99820.0,87.9136,88.0031,87.9136,87.9633,99820.0
2020-12-14 13:30:00,88.48,88.58,88.48,88.57,26920.0,87.9534,88.0528,87.9534,88.0429,26920.0
2020-12-14 13:35:00,88.54,88.55,88.48,88.53,80300.0,88.013,88.023,87.9534,88.0031,80300.0
2020-12-14 13:40:00,88.55,88.6,88.54,88.55,58240.0,88.023,88.0727,88.013,88.023,58240.0
2020-12-14 13:45:00,88.52,88.52,88.43,88.48,66680.0,87.9932,87.9932,87.9037,87.9534,66680.0
2020-12-14 13:50:00,88.52,88.62,88.51,88.58,54220.0,87.9932,88.0926,87.9832,88.0528,54220.0
2020-12-14 13:55:00,88.63,88.64,88.48,88.51,81080.0,88.1025,88.1124,87.9534,87.9832,81080.0
2020-12-14 14:00:00,88.53,88.58,88.47,88.5,85500.0,88.0031,88.0528,87.9434,87.9733,85500.0
2020-12-14 14:05:00,88.52,88.57,88.49,88.5,67180.0,87.9932,88.0429,87.9633,87.9733,67180.0
2020-12-14 14:10:00,88.55,88.59,88.47,88.48,118400.0,88.023,88.0627,87.9434,87.9534,118400.0
2020-12-14 14:15:00,88.51,88.53,88.4,88.48,85520.0,87.9832,88.0031,87.8739,87.9534,85520.0
2020-12-14 14:20:00,88.48,88.54,88.47,88.54,91960.0,87.9534,88.013,87.9434,88.013,91960.0
2020-12-14 14:25:00,88.53,88.55,88.51,88.54,66140.0,88.0031,88.023,87.9832,88.013,66140.0
2020-12-14 14:30:00,88.51,88.51,88.34,88.37,90460.0,87.9832,87.9832,87.8142,87.844,90460.0
2020-12-14 14:35:00,88.39,88.39,88.3,88.33,90100.0,87.8639,87.8639,87.7745,87.8043,90100.0
2020-12-14 14:40:00,88.33,88.35,88.27,88.3,105580.0,87.8043,87.8242,87.7446,87.7745,105580.0
2020-12-14 14:45:00,88.25,88.29,88.24,88.27,93720.0,87.7248,87.7645,87.7148,87.7446,93720.0
2020-12-14 14:50:00,88.28,88.3,88.23,88.3,116420.0,87.7546,87.7745,87.7049,87.7745,116420.0
2020-12-14 14:55:00,88.3,88.38,88.29,88.33,303300.0,87.7745,87.854,87.7645,87.8043,303300.0
2020-12-14 15:00:00,88.35,88.4,88.33,88.39,131520.0,87.8242,87.8739,87.8043,87.8639,131520.0
2020-12-14 15:05:00,88.38,88.4,88.33,88.37,91420.0,87.854,87.8739,87.8043,87.844,91420.0
2020-12-14 15:10:00,88.4,88.45,88.4,88.4,106200.0,87.8739,87.9236,87.8739,87.8739,106200.0
2020-12-14 15:15:00,88.4,88.42,88.32,88.37,83900.0,87.8739,87.8937,87.7943,87.844,83900.0
2020-12-14 15:20:00,88.44,88.46,88.38,88.4,109120.0,87.9136,87.9335,87.854,87.8739,109120.0
2020-12-14 15:25:00,88.4,88.46,88.39,88.43,161560.0,87.8739,87.9335,87.8639,87.9037,161560.0
2020-12-14 15:30:00,88.39,88.39,88.21,88.22,408660.0,87.8639,87.8639,87.685,87.6949,408660.0
2020-12-14 15:35:00,88.22,88.4,88.18,88.23,317000.0,87.6949,87.8739,87.6552,87.7049,317000.0
2020-12-14 15:40:00,88.18,88.21,88.05,88.08,140340.0,87.6552,87.685,87.5259,87.5558,140340.0
2020-12-14 15:45:00,88.02,88.04,87.92,87.98,353840.0,87.4961,87.516,87.3967,87.4564,353840.0
2020-12-14 15:50:00,87.95,88.3,87.86,88.3,369220.0,87.4265,87.7745,87.3371,87.7745,369220.0
2020-12-14 15:55:00,88.31,88.31,87.93,88.0,871180.0,87.7844,87.7844,87.4067,87.4762,871180.0
2020-12-15 09:30:00,88.22,88.57,88.22,88.45,690500.0,87.6949,88.0429,87.6949,87.9236,690500.0
2020-12-15 09:35:00,88.42,88.54,88.31,88.33,208300.0,87.8937,88.013,87.7844,87.8043,208300.0
2020-12-15 09:40:00,88.32,88.36,88.06,88.1,201940.0,87.7943,87.8341,87.5359,87.5757,201940.0
2020-12-15 09:45:00,88.07,88.26,88.06,88.26,74480.0,87.5458,87.7347,87.5359,87.7347,74480.0
2020-12-15 09:50:00,88.25,88.32,88.18,88.23,167100.0,87.7248,87.7943,87.6552,87.7049,167100.0
2020-12-15 09:55:00,88.23,88.24,88.01,88.01,164700.0,87.7049,87.7148,87.4862,87.4862,164700.0
2020-12-15 10:00:00,88.03,88.23,87.98,88.12,273940.0,87.5061,87.7049,87.4564,87.5955,273940.0
2020-12-15 10:05:00,88.17,88.2,88.03,88.08,178500.0,87.6452,87.6751,87.5061,87.5558,178500.0
2020-12-15 10:10:00,88.08,88.13,87.95,88.04,165080.0,87.5558,87.6055,87.4265,87.516,165080.0
2020-12-15 10:15:00,88.04,88.08,87.97,88.02,101060.0,87.516,87.5558,87.4464,87.4961,101060.0
2020-12-15 10:20:00,87.99,88.13,87.98,88.08,94400.0,87.4663,87.6055,87.4564,87.5558,94400.0
2020-12-15 10:25:00,88.07,88.11,88.0,88.0,78420.0,87.5458,87.5856,87.4762,87.4762,78420.0
2020-12-15 10:30:00,88.01,88.12,88.01,88.1,99160.0,87.4862,87.5955,87.4862,87.5757,99160.0
2020-12-15 10:35:00,88.1,88.1,87.83,87.83,133680.0,87.5757,87.5757,87.3073,87.3073,133680.0
2020-12-15 10:40:00,87.83,87.96,87.82,87.91,132080.0,87.3073,87.4365,87.2973,87.3868,132080.0
2020-12-15 10:45:00,87.95,88.04,87.9,87.91,136160.0,87.4265,87.516,87.3768,87.3868,136160.0
2020-12-15 10:50:00,87.91,87.99,87.85,87.99,71200.0,87.3868,87.4663,87.3271,87.4663,71200.0
2020-12-15 10:55:00,88.0,88.0,87.74,87.77,124560.0,87.4762,87.4762,87.2178,87.2476,124560.0
2020-12-15 11:00:00,87.74,87.82,87.7,87.82,137420.0,87.2178,87.2973,87.178,87.2973,137420.0
2020-12-15 11:05:00,87.8,87.8,87.66,87.72,99260.0,87.2774,87.2774,87.1383,87.1979,99260.0
2020-12-15 11:10:00,87.69,87.75,87.69,87.72,59760.0,87.1681,87.2277,87.1681,87.1979,59760.0
2020-12-15 11:15:00,87.67,87.76,87.66,87.73,70260.0,87.1482,87.2377,87.1383,87.2079,70260.0
2020-12-15 11:20:00,87.74,87.77,87.6,87.62,83760.0,87.2178,87.2476,87.0786,87.0985,83760.0
2020-12-15 11:25:00,87.6,87.65,87.5,87.63,121100.0,87.0786,87.1283,86.9792,87.1084,121100.0
2020-12-15 11:30:00,87.63,87.7,87.6,87.7,88660.0,87.1084,87.178,87.0786,87.178,88660.0
2020-12-15 11:35:00,87.7,87.76,87.59,87.76,165160.0,87.178,87.2377,87.0687,87.2377,165160.0
2020-12-15 11:40:00,87.75,87.83,87.69,87.78,115420.0,87.2277,87.3073,87.1681,87.2576,115420.0
2020-12-15 11:45:00,87.78,87.78,87.55,87.56,68700.0,87.2576,87.2576,87.0289,87.0389,68700.0
2020-12-15 11:50:00,87.56,87.65,87.51,87.54,72080.0,87.0389,87.1283,86.9892,87.019,72080.0
2020-12-15 11:55:00,87.55,87.65,87.51,87.65,82640.0,87.0289,87.1283,86.9892,87.1283,82640.0
2020-12-15 12:00:00,87.62,87.8,87.58,87.75,56920.0,87.0985,87.2774,87.0587,87.2277,56920.0
2020-12-15 12:05:00,87.77,87.83,87.71,87.71,56140.0,87.2476,87.3073,87.188,87.188,56140.0
2020-12-15 12:10:00,87.75,87.78,87.68,87.71,37080.0,87.2277,87.2576,87.1582,87.188,37080.0
2020-12-15 12:15:00,87.72,87.73,87.68,87.7,123920.0,87.1979,87.2079,87.1582,87.178,123920.0
2020-12-15 12:20:00,87.74,87.8,87.71,87.79,88960.0,87.2178,87.2774,87.188,87.2675,88960.0
2020-12-15 12:25:00,87.79,87.8,87.76,87.8,64240.0,87.2675,87.2774,87.2377,87.2774,64240.0
2020-12-15 12:30:00,87.78,87.81,87.7,87.76,110980.0,87.2576,87.2874,87.178,87.2377,110980.0
2020-12-15 12:35:00,87.74,87.82,87.71,87.76,144920.0,87.2178,87.2973,87.188,87.2377,144920.0
2020-12-15 12:40:00,87.76,87.79,87.75,87.78,42400.0,87.2377,87.2675,87.2277,87.2576,42400.0
2020-12-15 12:45:00,87.75,87.76,87.69,87.7,164340.0,87.2277,87.2377,87.1681,87.178,164340.0
2020-12-15 12:50:00,87.66,87.76,87.66,87.74,145680.0,87.1383,87.2377,87.1383,87.2178,145680.0
2020-12-15 12:55:00,87.71,87.71,87.66,87.67,66920.0,87.188,87.188,87.1383,87.1482,66920.0
2020-12-15 13:00:00,87.69,87.79,87.69,87.75,52260.0,87.1681,87.2675,87.1681,87.2277,52260.0
2020-12-15 13:05:00,87.76,87.87,87.76,87.86,61800.0,87.2377,87.347,87.2377,87.3371,61800.0
2020-12-15 13:10:00,87.92,87.95,87.89,87.9,101140.0,87.3967,87.4265,87.3669,87.3768,101140.0
2020-12-15 13:15:00,87.91,87.96,87.89,87.96,84420.0,87.3868,87.4365,87.3669,87.4365,84420.0
2020-12-15 13:20:00,87.96,87.99,87.93,87.98,74580.0,87.4365,87.4663,87.4067,87.4564,74580.0
2020-12-15 13:25:00,87.98,88.07,87.98,88.05,96520.0,87.4564,87.5458,87.4564,87.5259,96520.0
2020-12-15 13:30:00,88.09,88.09,88.0,88.0,73340.0,87.5657,87.5657,87.4762,87.4762,73340.0
2020-12-15 13:35:00,88.03,88.14,88.02,88.14,74200.0,87.5061,87.6154,87.4961,87.6154,74200.0
2020-12-15 13:40:00,88.13,88.14,88.09,88.11,87420.0,87.6055,87.6154,87.5657,87.5856,87420.0
2020-12-15 13:45:00,88.14,88.22,88.13,88.21,104860.0,87.6154,87.6949,87.6055,87.685,104860.0
2020-12-15 13:50:00,88.17,88.19,88.11,88.11,155880.0,87.6452,87.6651,87.5856,87.5856,155880.0
2020-12-15 13:55:00,88.13,88.2,88.13,88.14,90720.0,87.6055,87.6751,87.6055,87.6154,90720.0
2020-12-15 14:00:00,88.11,88.19,88.1,88.16,68160.0,87.5856,87.6651,87.5757,87.6353,68160.0
2020-12-15 14:05:00,88.17,88.33,88.17,88.29,120740.0,87.6452,87.8043,87.6452,87.7645,120740.0
2020-12-15 14:10:00,88.26,88.31,88.24,88.28,45260.0,87.7347,87.7844,87.7148,87.7546,45260.0
2020-12-15 14:15:00,88.29,88.31,88.24,88.27,69280.0,87.7645,87.7844,87.7148,87.7446,69280.0
2020-12-15 14:20:00,88.28,88.31,88.23,88.25,76860.0,87.7546,87.7844,87.7049,87.7248,76860.0
2020-12-15 14:25:00,88.25,88.3,88.13,88.15,80440.0,87.7248,87.7745,87.6055,87.6254,80440.0
2020-12-15 14:30:00,88.16,88.2,88.14,88.14,63040.0,87.6353,87.6751,87.6154,87.6154,63040.0
2020-12-15 14:35:00,88.16,88.21,88.15,88.15,57780.0,87.6353,87.685,87.6254,87.6254,57780.0
2020-12-15 14:40:00,88.17,88.24,88.15,88.22,37840.0,87.6452,87.7148,87.6254,87.6949,37840.0
2020-12-15 14:45:00,88.25,88.25,88.18,88.22,122320.0,87.7248,87.7248,87.6552,87.6949,122320.0
2020-12-15 14:50:00,88.21,88.22,88.16,88.16,122400.0,87.685,87.6949,87.6353,87.6353,122400.0
2020-12-15 14:55:00,88.17,88.2,88.15,88.19,99420.0,87.6452,87.6751,87.6254,87.6651,99420.0
2020-12-15 15:00:00,88.17,88.32,88.17,88.2,111500.0,87.6452,87.7943,87.6452,87.6751,111500.0
2020-12-15 15:05:00,88.21,88.31,88.19,88.24,113440.0,87.685,87.7844,87.6651,87.7148,113440.0
2020-12-15 15:10:00,88.26,88.32,88.22,88.32,67860.0,87.7347,87.7943,87.6949,87.7943,67860.0
2020-12-15 15:15:00,88.3,88.34,88.23,88.25,99540.0,87.7745,87.8142,87.7049,87.7248,99540.0
2020-12-15 15:20:00,88.26,88.34,88.24,88.29,195420.0,87.7347,87.8142,87.7148,87.7645,195420.0
2020-12-15 15:25:00,88.3,88.33,88.21,88.23,103160.0,87.7745,87.8043,87.685,87.7049,103160.0
2020-12-15 15:30:00,88.27,88.29,88.23,88.25,122280.0,87.7446,87.7645,87.7049,87.7248,122280.0
2020-12-15 15:35:00,88.25,88.28,88.24,88.25,94960.0,87.7248,87.7546,87.7148,87.7248,94960.0
2020-12-15 15:40:00,88.24,88.28,88.2,88.28,78980.0,87.7148,87.7546,87.6751,87.7546,78980.0
2020-12-15 15:45:00,88.25,88.27,88.17,88.17,87140.0,87.7248,87.7446,87.6452,87.6452,87140.0
2020-12-15 15:50:00,88.22,88.4,88.16,88.4,209400.0,87.6949,87.8739,87.6353,87.8739,209400.0
2020-12-15 15:55:00,88.4,88.41,88.25,88.38,404200.0,87.8739,87.8838,87.7248,87.854,404200.0
2020-12-16 09:30:00,88.61,88.65,88.21,88.33,483060.0,88.0826,88.1224,87.685,87.8043,483060.0
2020-12-16 09:35:00,88.26,88.28,87.92,88.01,416000.0,87.7347,87.7546,87.3967,87.4862,416000.0
2020-12-16 09:40:00,88.01,88.15,87.91,88.03,220940.0,87.4862,87.6254,87.3868,87.5061,220940.0
2020-12-16 09:45:00,87.99,88.04,87.8,87.95,278540.0,87.4663,87.516,87.2774,87.4265,278540.0
2020-12-16 09:50:00,87.97,88.03,87.92,88.03,182960.0,87.4464,87.5061,87.3967,87.5061,182960.0
2020-12-16 09:55:00,88.02,88.13,87.92,87.92,280240.0,87.4961,87.6055,87.3967,87.3967,280240.0
2020-12-16 10:00:00,87.93,88.04,87.89,88.01,184940.0,87.4067,87.516,87.3669,87.4862,184940.0
2020-12-16 10:05:00,88.02,88.11,87.92,88.09,183640.0,87.4961,87.5856,87.3967,87.5657,183640.0
2020-12-16 10:10:00,88.1,88.12,88.03,88.07,322780.0,87.5757,87.5955,87.5061,87.5458,322780.0
2020-12-16 10:15:00,88.08,88.16,88.03,88.14,230880.0,87.5558,87.6353,87.5061,87.6154,230880.0
2020-12-16 10:20:00,88.13,88.15,88.02,88.11,239660.0,87.6055,87.6254,87.4961,87.5856,239660.0
2020-12-16 10:25:00,88.12,88.15,88.08,88.12,323600.0,87.5955,87.6254,87.5558,87.5955,323600.0
2020-12-16 10:30:00,88.13,88.22,88.12,88.2,223940.0,87.6055,87.6949,87.5955,87.6751,223940.0
2020-12-16 10:35:00,88.2,88.24,88.13,88.21,352220.0,87.6751,87.7148,87.6055,87.685,352220.0
2020-12-16 10:40:00,88.21,88.25,88.13,88.17,169260.0,87.685,87.7248,87.6055,87.6452,169260.0
2020-12-16 10:45:00,88.17,88.22,88.13,88.19,161160.0,87.6452,87.6949,87.6055,87.6651,161160.0
2020-12-16 10:50:00,88.2,88.22,88.14,88.15,125960.0,87.6751,87.6949,87.6154,87.6254,125960.0
2020-12-16 10:55:00,88.13,88.18,88.12,88.15,147640.0,87.6055,87.6552,87.5955,87.6254,147640.0
2020-12-16 11:00:00,88.21,88.29,88.18,88.29,123280.0,87.685,87.7645,87.6552,87.7645,123280.0
2020-12-16 11:05:00,88.27,88.32,88.23,88.3,153500.0,87.7446,87.7943,87.7049,87.7745,153500.0
2020-12-16 11:10:00,88.27,88.27,88.2,88.2,84860.0,87.7446,87.7446,87.6751,87.6751,84860.0
2020-12-16 11:15:00,88.2,88.21,88.1,88.2,88520.0,87.6751,87.685,87.5757,87.6751,88520.0
2020-12-16 11:20:00,88.17,88.19,88.13,88.13,62960.0,87.6452,87.6651,87.6055,87.6055,62960.0
2020-12-16 11:25:00,88.1,88.14,88.07,88.12,65980.0,87.5757,87.6154,87.5458,87.5955,65980.0
2020-12-16 11:30:00,88.12,88.13,88.04,88.12,117760.0,87.5955,87.6055,87.516,87.5955,117760.0
2020-12-16 11:35:00,88.12,88.19,88.12,88.15,112580.0,87.5955,87.6651,87.5955,87.6254,112580.0
2020-12-16 11:40:00,88.18,88.28,88.18,88.22,46700.0,87.6552,87.7546,87.6552,87.6949,46700.0
2020-12-16 11:45:00,88.25,88.27,88.2,88.25,76400.0,87.7248,87.7446,87.6751,87.7248,76400.0
2020-12-16 11:50:00,88.26,88.28,88.23,88.23,73540.0,87.7347,87.7546,87.7049,87.7049,73540.0
2020-12-16 11:55:00,88.26,88.28,88.21,88.23,101380.0,87.7347,87.7546,87.685,87.7049,101380.0
2020-12-16 12:00:00,88.24,88.24,88.2,88.2,47120.0,87.7148,87.7148,87.6751,87.6751,47120.0
2020-12-16 12:05:00,88.24,88.3,88.24,88.29,65040.0,87.7148,87.7745,87.7148,87.7645,65040.0
2020-12-16 12:10:00,88.29,88.35,88.26,88.3,85660.0,87.7645,87.8242,87.7347,87.7745,85660.0
2020-12-16 12:15:00,88.32,88.32,88.21,88.23,70420.0,87.7943,87.7943,87.685,87.7049,70420.0
2020-12-16 12:20:00,88.21,88.22,88.18,88.2,72080.0,87.685,87.6949,87.6552,87.6751,72080.0
2020-12-16 12:25:00,88.2,88.2,88.17,88.19,65900.0,87.6751,87.6751,87.6452,87.6651,65900.0
2020-12-16 12:30:00,88.18,88.19,88.14,88.15,92080.0,87.6552,87.6651,87.6154,87.6254,92080.0
2020-12-16 12:35:00,88.18,88.19,88.13,88.13,66660.0,87.6552,87.6651,87.6055,87.6055,66660.0
2020-12-16 12:40:00,88.11,88.17,88.09,88.14,81140.0,87.5856,87.6452,87.5657,87.6154,81140.0
2020-12-16 12:45:00,88.07,88.08,88.02,88.02,78780.0,87.5458,87.5558,87.4961,87.4961,78780.0
2020-12-16 12:50:00,88.02,88.06,87.95,88.05,79600.0,87.4961,87.5359,87.4265,87.5259,79600.0
2020-12-16 12:55:00,88.05,88.09,88.05,88.09,18000.0,87.5259,87.5657,87.5259,87.5657,18000.0
2020-12-16 13:00:00,88.08,88.1,88.04,88.08,52700.0,87.5558,87.5757,87.516,87.5558,52700.0
2020-12-16 13:05:00,88.11,88.11,87.98,87.99,74720.0,87.5856,87.5856,87.4564,87.4663,74720.0
2020-12-16 13:10:00,88.01,88.12,88.0,88.12,42380.0,87.4862,87.5955,87.4762,87.5955,42380.0
2020-12-16 13:15:00,88.1,88.11,88.07,88.11,58460.0,87.5757,87.5856,87.5458,87.5856,58460.0
2020-12-16 13:20:00,88.12,88.2,88.12,88.19,81500.0,87.5955,87.6751,87.5955,87.6651,81500.0
2020-12-16 13:25:00,88.18,88.21,88.15,88.17,57240.0,87.6552,87.685,87.6254,87.6452,57240.0
2020-12-16 13:30:00,88.17,88.25,88.17,88.25,37060.0,87.6452,87.7248,87.6452,87.7248,37060.0
2020-12-16 13:35:00,88.25,88.27,88.22,88.27,58880.0,87.7248,87.7446,87.6949,87.7446,58880.0
2020-12-16 13:40:00,88.28,88.28,88.25,88.27,43640.0,87.7546,87.7546,87.7248,87.7446,43640.0
2020-12-16 13:45:00,88.26,88.29,88.25,88.27,56080.0,87.7347,87.7645,87.7248,87.7446,56080.0
2020-12-16 13:50:00,88.27,88.27,88.21,88.22,30760.0,87.7446,87.7446,87.685,87.6949,30760.0
2020-12-16 13:55:00,88.24,88.25,88.21,88.21,56600.0,87.7148,87.7248,87.685,87.685,56600.0
2020-12-16 14:00:00,88.21,88.24,88.06,88.09,151440.0,87.685,87.7148,87.5359,87.5657,151440.0
2020-12-16 14:05:00,88.01,88.04,87.95,88.01,120240.0,87.4862,87.516,87.4265,87.4862,120240.0
2020-12-16 14:10:00,87.97,87.99,87.9,87.95,102040.0,87.4464,87.4663,87.3768,87.4265,102040.0
2020-12-16 14:15:00,87.95,87.98,87.84,87.84,148920.0,87.4265,87.4564,87.3172,87.3172,148920.0
2020-12-16 14:20:00,87.86,87.88,87.81,87.85,189640.0,87.3371,87.357,87.2874,87.3271,189640.0
2020-12-16 14:25:00,87.86,87.86,87.81,87.84,119680.0,87.3371,87.3371,87.2874,87.3172,119680.0
2020-12-16 14:30:00,87.83,87.93,87.82,87.93,62340.0,87.3073,87.4067,87.2973,87.4067,62340.0
2020-12-16 14:35:00,87.94,88.14,87.94,88.14,196040.0,87.4166,87.6154,87.4166,87.6154,196040.0
2020-12-16 14:40:00,88.13,88.17,88.08,88.09,133780.0,87.6055,87.6452,87.5558,87.5657,133780.0
2020-12-16 14:45:00,88.09,88.11,88.02,88.02,128840.0,87.5657,87.5856,87.4961,87.4961,128840.0
2020-12-16 14:50:00,88.05,88.06,88.0,88.06,93940.0,87.5259,87.5359,87.4762,87.5359,93940.0
2020-12-16 14:55:00,88.05,88.07,88.02,88.02,67440.0,87.5259,87.5458,87.4961,87.4961,67440.0
2020-12-16 15:00:00,88.0,88.05,87.97,88.03,60840.0,87.4762,87.5259,87.4464,87.5061,60840.0
2020-12-16 15:05:00,88.02,88.02,87.96,87.96,141060.0,87.4961,87.4961,87.4365,87.4365,141060.0
2020-12-16 15:10:00,87.95,87.95,87.83,87.87,145900.0,87.4265,87.4265,87.3073,87.347,145900.0
2020-12-16 15:15:00,87.88,87.96,87.87,87.95,88160.0,87.357,87.4365,87.347,87.4265,88160.0
2020-12-16 15:20:00,88.0,88.08,87.99,88.06,94960.0,87.4762,87.5558,87.4663,87.5359,94960.0
2020-12-16 15:25:00,88.05,88.12,88.05,88.11,130380.0,87.5259,87.5955,87.5259,87.5856,130380.0
2020-12-16 15:30:00,88.12,88.3,88.12,88.28,237640.0,87.5955,87.7745,87.5955,87.7546,237640.0
2020-12-16 15:35:00,88.25,88.25,88.14,88.23,168480.0,87.7248,87.7248,87.6154,87.7049,168480.0
2020-12-16 15:40:00,88.23,88.25,88.16,88.17,106140.0,87.7049,87.7248,87.6353,87.6452,106140.0
2020-12-16 15:45:00,88.14,88.25,88.14,88.25,135340.0,87.6154,87.7248,87.6154,87.7248,135340.0
2020-12-16 15:50:00,88.21,88.22,88.01,88.09,185540.0,87.685,87.6949,87.4862,87.5657,185540.0
2020-12-16 15:55:00,88.12,88.2,88.1,88.15,350380.0,87.5955,87.6751,87.5757,87.6254,350380.0
2020-12-17 09:30:00,88.43,88.56,88.32,88.5,582940.0,87.9037,88.0329,87.7943,87.9733,582940.0
2020-12-17 09:35:00,88.54,88.57,88.34,88.38,218620.0,88.013,88.0429,87.8142,87.854,218620.0
2020-12-17 09:40:00,88.36,88.5,88.22,88.22,286080.0,87.8341,87.9733,87.6949,87.6949,286080.0
2020-12-17 09:45:00,88.23,88.41,88.23,88.38,120680.0,87.7049,87.8838,87.7049,87.854,120680.0
2020-12-17 09:50:00,88.44,88.53,88.42,88.45,180800.0,87.9136,88.0031,87.8937,87.9236,180800.0
2020-12-17 09:55:00,88.49,88.57,88.38,88.56,168280.0,87.9633,88.0429,87.854,88.0329,168280.0
2020-12-17 10:00:00,88.57,88.59,88.32,88.4,229260.0,88.0429,88.0627,87.7943,87.8739,229260.0
2020-12-17 10:05:00,88.41,88.41,88.0,88.06,195160.0,87.8838,87.8838,87.4762,87.5359,195160.0
2020-12-17 10:10:00,88.06,88.06,87.82,87.82,149600.0,87.5359,87.5359,87.2973,87.2973,149600.0
2020-12-17 10:15:00,87.82,87.98,87.78,87.98,232020.0,87.2973,87.4564,87.2576,87.4564,232020.0
2020-12-17 10:20:00,87.98,88.15,87.94,88.15,108140.0,87.4564,87.6254,87.4166,87.6254,108140.0
2020-12-17 10:25:00,88.04,88.17,88.01,88.17,75940.0,87.516,87.6452,87.4862,87.6452,75940.0
2020-12-17 10:30:00,88.16,88.25,88.07,88.16,90560.0,87.6353,87.7248,87.5458,87.6353,90560.0
2020-12-17 10:35:00,88.15,88.32,88.11,88.28,115740.0,87.6254,87.7943,87.5856,87.7546,115740.0
2020-12-17 10:40:00,88.27,88.35,88.14,88.19,122000.0,87.7446,87.8242,87.6154,87.6651,122000.0
2020-12-17 10:45:00,88.28,88.28,88.14,88.16,55180.0,87.7546,87.7546,87.6154,87.6353,55180.0
2020-12-17 10:50:00,88.15,88.16,87.99,88.04,35600.0,87.6254,87.6353,87.4663,87.516,35600.0
2020-12-17 10:55:00,88.03,88.03,87.76,87.77,203740.0,87.5061,87.5061,87.2377,87.2476,203740.0
2020-12-17 11:00:00,87.83,88.04,87.8,87.87,130340.0,87.3073,87.516,87.2774,87.347,130340.0
2020-12-17 11:05:00,87.91,87.99,87.89,87.97,159860.0,87.3868,87.4663,87.3669,87.4464,159860.0
2020-12-17 11:10:00,87.99,88.01,87.85,87.87,122940.0,87.4663,87.4862,87.3271,87.347,122940.0
2020-12-17 11:15:00,87.9,87.92,87.86,87.86,104080.0,87.3768,87.3967,87.3371,87.3371,104080.0
2020-12-17 11:20:00,87.84,87.9,87.83,87.83,75900.0,87.3172,87.3768,87.3073,87.3073,75900.0
2020-12-17 11:25:00,87.83,87.94,87.83,87.94,97600.0,87.3073,87.4166,87.3073,87.4166,97600.0
2020-12-17 11:30:00,87.94,87.94,87.83,87.86,85860.0,87.4166,87.4166,87.3073,87.3371,85860.0
2020-12-17 11:35:00,87.86,87.91,87.82,87.84,107540.0,87.3371,87.3868,87.2973,87.3172,107540.0
2020-12-17 11:40:00,87.85,87.88,87.82,87.82,64540.0,87.3271,87.357,87.2973,87.2973,64540.0
2020-12-17 11:45:00,87.85,87.85,87.75,87.75,108240.0,87.3271,87.3271,87.2277,87.2277,108240.0
2020-12-17 11:50:00,87.74,87.74,87.62,87.64,127060.0,87.2178,87.2178,87.0985,87.1184,127060.0
2020-12-17 11:55:00,87.64,87.86,87.64,87.86,78080.0,87.1184,87.3371,87.1184,87.3371,78080.0
2020-12-17 12:00:00,87.87,87.97,87.85,87.94,114180.0,87.347,87.4464,87.3271,87.4166,114180.0
2020-12-17 12:05:00,87.94,87.96,87.86,87.87,115620.0,87.4166,87.4365,87.3371,87.347,115620.0
2020-12-17 12:10:00,87.86,87.86,87.82,87.82,70540.0,87.3371,87.3371,87.2973,87.2973,70540.0
2020-12-17 12:15:00,87.82,87.84,87.74,87.78,101460.0,87.2973,87.3172,87.2178,87.2576,101460.0
2020-12-17 12:20:00,87.81,87.81,87.72,87.72,113040.0,87.2874,87.2874,87.1979,87.1979,113040.0
2020-12-17 12:25:00,87.71,87.73,87.69,87.7,155140.0,87.188,87.2079,87.1681,87.178,155140.0
2020-12-17 12:30:00,87.69,87.69,87.55,87.6,201460.0,87.1681,87.1681,87.0289,87.0786,201460.0
2020-12-17 12:35:00,87.61,87.61,87.52,87.56,97460.0,87.0886,87.0886,86.9991,87.0389,97460.0
2020-12-17 12:40:00,87.57,87.73,87.57,87.73,66500.0,87.0488,87.2079,87.0488,87.2079,66500.0
2020-12-17 12:45:00,87.73,87.77,87.71,87.72,92860.0,87.2079,87.2476,87.188,87.1979,92860.0
2020-12-17 12:50:00,87.74,87.82,87.73,87.82,124460.0,87.2178,87.2973,87.2079,87.2973,124460.0
2020-12-17 12:55:00,87.84,87.86,87.7,87.73,246900.0,87.3172,87.3371,87.178,87.2079,246900.0
2020-12-17 13:00:00,87.67,87.72,87.62,87.63,127420.0,87.1482,87.1979,87.0985,87.1084,127420.0
2020-12-17 13:05:00,87.65,87.68,87.61,87.63,165180.0,87.1283,87.1582,87.0886,87.1084,165180.0
2020-12-17 13:10:00,87.61,87.61,87.47,87.48,214080.0,87.0886,87.0886,86.9494,86.9593,214080.0
2020-12-17 13:15:00,87.46,87.5,87.34,87.34,215680.0,86.9395,86.9792,86.8202,86.8202,215680.0
2020-12-17 13:20:00,87.34,87.51,87.34,87.42,117500.0,86.8202,86.9892,86.8202,86.8997,117500.0
2020-12-17 13:25:00,87.43,87.43,87.3,87.3,103180.0,86.9096,86.9096,86.7804,86.7804,103180.0
2020-12-17 13:30:00,87.3,87.31,87.2,87.29,200040.0,86.7804,86.7904,86.681,86.7705,200040.0
2020-12-17 13:35:00,87.3,87.3,87.22,87.27,123040.0,86.7804,86.7804,86.7009,86.7506,123040.0
2020-12-17 13:40:00,87.29,87.33,87.27,87.31,114580.0,86.7705,86.8102,86.7506,86.7904,114580.0
2020-12-17 13:45:00,87.32,87.37,87.31,87.36,91860.0,86.8003,86.85,86.7904,86.8401,91860.0
2020-12-17 13:50:00,87.34,87.42,87.32,87.4,115640.0,86.8202,86.8997,86.8003,86.8798,115640.0
2020-12-17 13:55:00,87.4,87.47,87.38,87.44,65500.0,86.8798,86.9494,86.8599,86.9196,65500.0
2020-12-17 14:00:00,87.44,87.46,87.34,87.35,128280.0,86.9196,86.9395,86.8202,86.8301,128280.0
2020-12-17 14:05:00,87.35,87.38,87.33,87.36,116940.0,86.8301,86.8599,86.8102,86.8401,116940.0
2020-12-17 14:10:00,87.34,87.37,87.32,87.35,57660.0,86.8202,86.85,86.8003,86.8301,57660.0
2020-12-17 14:15:00,87.37,87.43,87.36,87.37,61920.0,86.85,86.9096,86.8401,86.85,61920.0
2020-12-17 14:20:00,87.37,87.39,87.29,87.33,122220.0,86.85,86.8699,86.7705,86.8102,122220.0
2020-12-17 14:25:00,87.34,87.34,87.23,87.25,96920.0,86.8202,86.8202,86.7108,86.7307,96920.0
2020-12-17 14:30:00,87.25,87.33,87.25,87.32,85500.0,86.7307,86.8102,86.7307,86.8003,85500.0
2020-12-17 14:35:00,87.32,87.33,87.26,87.28,107000.0,86.8003,86.8102,86.7407,86.7605,107000.0
2020-12-17 14:40:00,87.3,87.35,87.3,87.34,104260.0,86.7804,86.8301,86.7804,86.8202,104260.0
2020-12-17 14:45:00,87.35,87.39,87.33,87.37,113600.0,86.8301,86.8699,86.8102,86.85,113600.0
2020-12-17 14:50:00,87.39,87.4,87.35,87.4,117480.0,86.8699,86.8798,86.8301,86.8798,117480.0
2020-12-17 14:55:00,87.38,87.41,87.37,87.37,80360.0,86.8599,86.8898,86.85,86.85,80360.0
2020-12-17 15:00:00,87.38,87.44,87.36,87.39,133580.0,86.8599,86.9196,86.8401,86.8699,133580.0
2020-12-17 15:05:00,87.39,87.39,87.33,87.37,128380.0,86.8699,86.8699,86.8102,86.85,128380.0
2020-12-17 15:10:00,87.36,87.39,87.29,87.29,184600.0,86.8401,86.8699,86.7705,86.7705,184600.0
2020-12-17 15:15:00,87.28,87.31,87.23,87.3,186040.0,86.7605,86.7904,86.7108,86.7804,186040.0
2020-12-17 15:20:00,87.3,87.31,87.25,87.25,162580.0,86.7804,86.7904,86.7307,86.7307,162580.0
2020-12-17 15:25:00,87.24,87.25,87.03,87.03,241080.0,86.7208,86.7307,86.512,86.512,241080.0
2020-12-17 15:30:00,87.04,87.06,86.93,86.99,169780.0,86.522,86.5418,86.4126,86.4723,169780.0
2020-12-17 15:35:00,87.0,87.24,86.99,87.18,285540.0,86.4822,86.7208,86.4723,86.6611,285540.0
2020-12-17 15:40:00,87.18,87.24,87.13,87.19,172000.0,86.6611,86.7208,86.6114,86.6711,172000.0
2020-12-17 15:45:00,87.17,87.18,86.97,87.0,208760.0,86.6512,86.6611,86.4524,86.4822,208760.0
2020-12-17 15:50:00,87.04,87.36,87.04,87.36,441960.0,86.522,86.8401,86.522,86.8401,441960.0
2020-12-17 15:55:00,87.34,87.4,87.26,87.4,676920.0,86.8202,86.8798,86.7407,86.8798,676920.0
2020-12-18 09:30:00,87.7,87.76,87.05,87.14,5147620.0,87.178,87.2377,86.5319,86.6214,5147620.0
2020-12-18 09:35:00,87.1,87.3,87.1,87.29,167260.0,86.5816,86.7804,86.5816,86.7705,167260.0
2020-12-18 09:40:00,87.31,87.38,87.23,87.24,103520.0,86.7904,86.8599,86.7108,86.7208,103520.0
2020-12-18 09:45:00,87.23,87.23,87.06,87.08,217340.0,86.7108,86.7108,86.5418,86.5617,217340.0
2020-12-18 09:50:00,87.13,87.15,86.91,86.98,194320.0,86.6114,86.6313,86.3927,86.4623,194320.0
2020-12-18 09:55:00,86.98,87.02,86.91,86.98,156640.0,86.4623,86.5021,86.3927,86.4623,156640.0
2020-12-18 10:00:00,86.98,87.0,86.6,86.65,499740.0,86.4623,86.4822,86.0846,86.1343,499740.0
2020-12-18 10:05:00,86.62,86.68,86.55,86.66,161160.0,86.1045,86.1641,86.0349,86.1442,161160.0
2020-12-18 10:10:00,86.63,86.7,86.57,86.68,223860.0,86.1144,86.184,86.0548,86.1641,223860.0
2020-12-18 10:15:00,86.68,86.9,86.68,86.87,80880.0,86.1641,86.3828,86.1641,86.353,80880.0
2020-12-18 10:20:00,86.83,86.85,86.59,86.59,221600.0,86.3132,86.3331,86.0746,86.0746,221600.0
2020-12-18 10:25:00,86.63,86.66,86.55,86.57,179420.0,86.1144,86.1442,86.0349,86.0548,179420.0
2020-12-18 10:30:00,86.59,86.62,86.49,86.5,140940.0,86.0746,86.1045,85.9752,85.9852,140940.0
2020-12-18 10:35:00,86.5,86.51,86.4,86.41,161980.0,85.9852,85.9951,85.8858,85.8957,161980.0
2020-12-18 10:40:00,86.44,86.52,86.44,86.5,105680.0,85.9255,86.0051,85.9255,85.9852,105680.0
2020-12-18 10:45:00,86.46,86.53,86.45,86.48,205860.0,85.9454,86.015,85.9355,85.9653,205860.0
2020-12-18 10:50:00,86.53,86.56,86.5,86.51,145280.0,86.015,86.0448,85.9852,85.9951,145280.0
2020-12-18 10:55:00,86.52,86.72,86.49,86.67,286940.0,86.0051,86.2039,85.9752,86.1542,286940.0
2020-12-18 11:00:00,86.66,86.69,86.6,86.62,155720.0,86.1442,86.174,86.0846,86.1045,155720.0
2020-12-18 11:05:00,86.61,86.65,86.54,86.58,108440.0,86.0945,86.1343,86.0249,86.0647,108440.0
2020-12-18 11:10:00,86.56,86.59,86.33,86.4,127160.0,86.0448,86.0746,85.8162,85.8858,127160.0
2020-12-18 11:15:00,86.33,86.35,86.25,86.28,152000.0,85.8162,85.8361,85.7367,85.7665,152000.0
2020-12-18 11:20:00,86.33,86.36,86.24,86.35,300520.0,85.8162,85.846,85.7267,85.8361,300520.0
2020-12-18 11:25:00,86.35,86.4,86.35,86.38,83320.0,85.8361,85.8858,85.8361,85.8659,83320.0
2020-12-18 11:30:00,86.35,86.49,86.34,86.46,84480.0,85.8361,85.9752,85.8261,85.9454,84480.0
2020-12-18 11:35:00,86.49,86.52,86.46,86.52,88640.0,85.9752,86.0051,85.9454,86.0051,88640.0
2020-12-18 11:40:00,86.49,86.52,86.43,86.5,66040.0,85.9752,86.0051,85.9156,85.9852,66040.0
2020-12-18 11:45:00,86.49,86.51,86.47,86.49,55120.0,85.9752,85.9951,85.9554,85.9752,55120.0
2020-12-18 11:50:00,86.51,86.61,86.5,86.52,111000.0,85.9951,86.0945,85.9852,86.0051,111000.0
2020-12-18 11:55:00,86.53,86.54,86.44,86.44,23560.0,86.015,86.0249,85.9255,85.9255,23560.0
2020-12-18 12:00:00,86.4,86.44,86.39,86.44,84540.0,85.8858,85.9255,85.8758,85.9255,84540.0
2020-12-18 12:05:00,86.44,86.49,86.43,86.46,96900.0,85.9255,85.9752,85.9156,85.9454,96900.0
2020-12-18 12:10:00,86.46,86.55,86.46,86.47,85200.0,85.9454,86.0349,85.9454,85.9554,85200.0
2020-12-18 12:15:00,86.46,86.46,86.38,86.4,101440.0,85.9454,85.9454,85.8659,85.8858,101440.0
2020-12-18 12:20:00,86.38,86.4,86.34,86.34,86760.0,85.8659,85.8858,85.8261,85.8261,86760.0
2020-12-18 12:25:00,86.35,86.4,86.34,86.4,80540.0,85.8361,85.8858,85.8261,85.8858,80540.0
2020-12-18 12:30:00,86.44,86.47,86.43,86.46,53620.0,85.9255,85.9554,85.9156,85.9454,53620.0
2020-12-18 12:35:00,86.44,86.63,86.44,86.63,124980.0,85.9255,86.1144,85.9255,86.1144,124980.0
2020-12-18 12:40:00,86.64,86.71,86.63,86.64,171700.0,86.1243,86.1939,86.1144,86.1243,171700.0
2020-12-18 12:45:00,86.63,86.63,86.45,86.45,125320.0,86.1144,86.1144,85.9355,85.9355,125320.0
2020-12-18 12:50:00,86.5,86.54,86.46,86.52,70600.0,85.9852,86.0249,85.9454,86.0051,70600.0
2020-12-18 12:55:00,86.51,86.51,86.43,86.43,125620.0,85.9951,85.9951,85.9156,85.9156,125620.0
2020-12-18 13:00:00,86.45,86.45,86.36,86.44,121480.0,85.9355,85.9355,85.846,85.9255,121480.0
2020-12-18 13:05:00,86.44,86.47,86.43,86.43,62760.0,85.9255,85.9554,85.9156,85.9156,62760.0
2020-12-18 13:10:00,86.43,86.45,86.41,86.41,92880.0,85.9156,85.9355,85.8957,85.8957,92880.0
2020-12-18 13:15:00,86.42,86.45,86.39,86.42,194460.0,85.9057,85.9355,85.8758,85.9057,194460.0
2020-12-18 13:20:00,86.4,86.42,86.2,86.21,232200.0,85.8858,85.9057,85.687,85.6969,232200.0
2020-12-18 13:25:00,86.24,86.27,86.18,86.24,344820.0,85.7267,85.7565,85.6671,85.7267,344820.0
2020-12-18 13:30:00,86.24,86.24,86.15,86.19,110740.0,85.7267,85.7267,85.6373,85.677,110740.0
2020-12-18 13:35:00,86.19,86.23,86.13,86.14,150100.0,85.677,85.7168,85.6174,85.6273,150100.0
2020-12-18 13:40:00,86.15,86.2,86.15,86.17,70440.0,85.6373,85.687,85.6373,85.6571,70440.0
2020-12-18 13:45:00,86.16,86.23,86.16,86.23,153020.0,85.6472,85.7168,85.6472,85.7168,153020.0
2020-12-18 13:50:00,86.24,86.27,86.21,86.23,83520.0,85.7267,85.7565,85.6969,85.7168,83520.0
2020-12-18 13:55:00,86.21,86.35,86.13,86.35,171540.0,85.6969,85.8361,85.6174,85.8361,171540.0
2020-12-18 14:00:00,86.34,86.42,86.29,86.38,194120.0,85.8261,85.9057,85.7764,85.8659,194120.0
2020-12-18 14:05:00,86.39,86.39,86.33,86.33,191760.0,85.8758,85.8758,85.8162,85.8162,191760.0
2020-12-18 14:10:00,86.33,86.33,86.24,86.28,299180.0,85.8162,85.8162,85.7267,85.7665,299180.0
2020-12-18 14:15:00,86.3,86.33,86.22,86.27,183540.0,85.7864,85.8162,85.7068,85.7565,183540.0
2020-12-18 14:20:00,86.28,86.37,86.25,86.25,126040.0,85.7665,85.8559,85.7367,85.7367,126040.0
2020-12-18 14:25:00,86.26,86.31,86.2,86.2,208320.0,85.7466,85.7963,85.687,85.687,208320.0
2020-12-18 14:30:00,86.2,86.29,86.2,86.29,183460.0,85.687,85.7764,85.687,85.7764,183460.0
2020-12-18 14:35:00,86.28,86.3,86.24,86.25,310700.0,85.7665,85.7864,85.7267,85.7367,310700.0
2020-12-18 14:40:00,86.26,86.36,86.25,86.33,208180.0,85.7466,85.846,85.7367,85.8162,208180.0
2020-12-18 14:45:00,86.31,86.31,86.25,86.27,176420.0,85.7963,85.7963,85.7367,85.7565,176420.0
2020-12-18 14:50:00,86.26,86.26,86.17,86.18,125940.0,85.7466,85.7466,85.6571,85.6671,125940.0
2020-12-18 14:55:00,86.18,86.18,86.01,86.1,276300.0,85.6671,85.6671,85.4981,85.5876,276300.0
2020-12-18 15:00:00,86.13,86.15,86.03,86.07,180000.0,85.6174,85.6373,85.518,85.5577,180000.0
2020-12-18 15:05:00,86.08,86.16,86.08,86.15,247340.0,85.5677,85.6472,85.5677,85.6373,247340.0
2020-12-18 15:10:00,86.15,86.16,86.07,86.15,154240.0,85.6373,85.6472,85.5577,85.6373,154240.0
2020-12-18 15:15:00,86.16,86.27,86.16,86.19,230200.0,85.6472,85.7565,85.6472,85.677,230200.0
2020-12-18 15:20:00,86.18,86.2,86.07,86.18,214360.0,85.6671,85.687,85.5577,85.6671,214360.0
2020-12-18 15:25:00,86.18,86.29,86.09,86.29,272860.0,85.6671,85.7764,85.5776,85.7764,272860.0
2020-12-18 15:30:00,86.28,86.28,86.18,86.18,296240.0,85.7665,85.7665,85.6671,85.6671,296240.0
2020-12-18 15:35:00,86.16,86.2,86.01,86.14,597480.0,85.6472,85.687,85.4981,85.6273,597480.0
2020-12-18 15:40:00,86.13,86.3,86.1,86.24,555400.0,85.6174,85.7864,85.5876,85.7267,555400.0
2020-12-18 15:45:00,86.24,86.5,86.23,86.47,466980.0,85.7267,85.9852,85.7168,85.9554,466980.0
2020-12-18 15:50:00,86.44,86.86,86.26,86.67,1409620.0,85.9255,86.343,85.7466,86.1542,1409620.0
2020-12-18 15:55:00,86.69,86.96,86.17,86.17,2124500.0,86.174,86.4424,85.6571,85.6571,2124500.0
2020-12-21 09:30:00,85.62,86.12,85.54,86.01,675940.0,85.1104,85.6074,85.0309,85.4981,675940.0
2020-12-21 09:35:00,86.04,86.3,85.96,86.21,184480.0,85.5279,85.7864,85.4484,85.6969,184480.0
2020-12-21 09:40:00,86.27,86.38,86.01,86.05,109360.0,85.7565,85.8659,85.4981,85.5379,109360.0
2020-12-21 09:45:00,86.02,86.1,85.66,85.66,172580.0,85.508,85.5876,85.1502,85.1502,172580.0
2020-12-21 09:50:00,85.69,85.91,85.66,85.84,86160.0,85.18,85.3987,85.1502,85.3291,86160.0
2020-12-21 09:55:00,85.87,85.97,85.5,85.61,208200.0,85.3589,85.4583,84.9911,85.1005,208200.0
2020-12-21 10:00:00,85.54,85.62,85.2,85.26,244660.0,85.0309,85.1104,84.6929,84.7526,244660.0
2020-12-21 10:05:00,85.21,85.39,85.0,85.32,219560.0,84.7029,84.8818,84.4941,84.8122,219560.0
2020-12-21 10:10:00,85.35,85.42,85.23,85.23,136740.0,84.842,84.9116,84.7227,84.7227,136740.0
2020-12-21 10:15:00,85.25,85.52,85.22,85.29,351240.0,84.7426,85.011,84.7128,84.7824,351240.0
2020-12-21 10:20:00,85.27,85.55,85.24,85.53,129180.0,84.7625,85.0408,84.7327,85.0209,129180.0
2020-12-21 10:25:00,85.52,85.55,85.31,85.5,109780.0,85.011,85.0408,84.8023,84.9911,109780.0
2020-12-21 10:30:00,85.48,85.57,85.3,85.41,159520.0,84.9712,85.0607,84.7923,84.9017,159520.0
2020-12-21 10:35:00,85.4,85.5,85.21,85.35,121460.0,84.8917,84.9911,84.7029,84.842,121460.0
2020-12-21 10:40:00,85.34,85.34,85.16,85.27,107000.0,84.8321,84.8321,84.6531,84.7625,107000.0
2020-12-21 10:45:00,85.24,85.28,84.95,85.06,206680.0,84.7327,84.7724,84.4444,84.5537,206680.0
2020-12-21 10:50:00,85.1,85.15,84.98,85.08,118240.0,84.5935,84.6432,84.4742,84.5736,118240.0
2020-12-21 10:55:00,85.19,85.38,85.13,85.32,140260.0,84.683,84.8718,84.6233,84.8122,140260.0
2020-12-21 11:00:00,85.27,85.6,85.26,85.6,112760.0,84.7625,85.0905,84.7526,85.0905,112760.0
2020-12-21 11:05:00,85.58,85.71,85.5,85.69,107140.0,85.0706,85.1999,84.9911,85.18,107140.0
2020-12-21 11:10:00,85.72,85.78,85.6,85.78,102840.0,85.2098,85.2695,85.0905,85.2695,102840.0
2020-12-21 11:15:00,85.81,85.88,85.71,85.71,169200.0,85.2993,85.3689,85.1999,85.1999,169200.0
2020-12-21 11:20:00,85.75,85.9,85.71,85.86,14120.0,85.2396,85.3887,85.1999,85.349,14120.0
2020-12-21 11:25:00,85.86,85.92,85.85,85.87,58120.0,85.349,85.4086,85.339,85.3589,58120.0
2020-12-21 11:30:00,85.86,86.02,85.86,85.98,104900.0,85.349,85.508,85.349,85.4683,104900.0
2020-12-21 11:35:00,85.92,86.04,85.92,85.94,168080.0,85.4086,85.5279,85.4086,85.4285,168080.0
2020-12-21 11:40:00,85.95,86.0,85.92,85.92,49280.0,85.4384,85.4881,85.4086,85.4086,49280.0
2020-12-21 11:45:00,85.94,85.96,85.86,85.94,83500.0,85.4285,85.4484,85.349,85.4285,83500.0
2020-12-21 11:50:00,85.93,85.98,85.79,85.79,262240.0,85.4186,85.4683,85.2794,85.2794,262240.0
2020-12-21 11:55:00,85.8,85.83,85.72,85.72,42780.0,85.2893,85.3192,85.2098,85.2098,42780.0
2020-12-21 12:00:00,85.74,85.76,85.7,85.71,75020.0,85.2297,85.2496,85.1899,85.1999,75020.0
2020-12-21 12:05:00,85.74,85.8,85.71,85.73,75960.0,85.2297,85.2893,85.1999,85.2198,75960.0
2020-12-21 12:10:00,85.76,85.77,85.69,85.73,58660.0,85.2496,85.2595,85.18,85.2198,58660.0
2020-12-21 12:15:00,85.76,85.82,85.73,85.78,60380.0,85.2496,85.3092,85.2198,85.2695,60380.0
2020-12-21 12:20:00,85.82,86.09,85.82,86.08,61560.0,85.3092,85.5776,85.3092,85.5677,61560.0
2020-12-21 12:25:00,86.11,86.25,86.11,86.11,121980.0,85.5975,85.7367,85.5975,85.5975,121980.0
2020-12-21 12:30:00,86.16,86.3,86.14,86.23,65100.0,85.6472,85.7864,85.6273,85.7168,65100.0
2020-12-21 12:35:00,86.22,86.31,86.18,86.28,84140.0,85.7068,85.7963,85.6671,85.7665,84140.0
2020-12-21 12:40:00,86.29,86.29,86.2,86.21,69700.0,85.7764,85.7764,85.687,85.6969,69700.0
2020-12-21 12:45:00,86.19,86.26,86.19,86.24,32300.0,85.677,85.7466,85.677,85.7267,32300.0
2020-12-21 12:50:00,86.22,86.37,86.22,86.33,88820.0,85.7068,85.8559,85.7068,85.8162,88820.0
2020-12-21 12:55:00,86.32,86.33,86.23,86.25,88000.0,85.8062,85.8162,85.7168,85.7367,88000.0
2020-12-21 13:00:00,86.26,86.36,86.23,86.34,62300.0,85.7466,85.846,85.7168,85.8261,62300.0
2020-12-21 13:05:00,86.39,86.5,86.33,86.5,78060.0,85.8758,85.9852,85.8162,85.9852,78060.0
2020-12-21 13:10:00,86.47,86.53,86.43,86.52,82960.0,85.9554,86.015,85.9156,86.0051,82960.0
2020-12-21 13:15:00,86.53,86.56,86.47,86.51,53200.0,86.015,86.0448,85.9554,85.9951,53200.0
2020-12-21 13:20:00,86.51,86.56,86.45,86.53,45620.0,85.9951,86.0448,85.9355,86.015,45620.0
2020-12-21 13:25:00,86.53,86.57,86.46,86.53,137420.0,86.015,86.0548,85.9454,86.015,137420.0
2020-12-21 13:30:00,86.53,86.64,86.49,86.62,82400.0,86.015,86.1243,85.9752,86.1045,82400.0
2020-12-21 13:35:00,86.61,86.66,86.48,86.55,175140.0,86.0945,86.1442,85.9653,86.0349,175140.0
2020-12-21 13:40:00,86.58,86.68,86.58,86.68,67480.0,86.0647,86.1641,86.0647,86.1641,67480.0
2020-12-21 13:45:00,86.67,86.67,86.47,86.52,104840.0,86.1542,86.1542,85.9554,86.0051,104840.0
2020-12-21 13:50:00,86.56,86.59,86.52,86.56,39720.0,86.0448,86.0746,86.0051,86.0448,39720.0
2020-12-21 13:55:00,86.61,86.61,86.54,86.55,53520.0,86.0945,86.0945,86.0249,86.0349,53520.0
2020-12-21 14:00:00,86.56,86.57,86.5,86.52,67220.0,86.0448,86.0548,85.9852,86.0051,67220.0
2020-12-21 14:05:00,86.52,86.57,86.5,86.57,52400.0,86.0051,86.0548,85.9852,86.0548,52400.0
2020-12-21 14:10:00,86.57,86.62,86.56,86.61,56800.0,86.0548,86.1045,86.0448,86.0945,56800.0
2020-12-21 14:15:00,86.64,86.68,86.6,86.66,53760.0,86.1243,86.1641,86.0846,86.1442,53760.0
2020-12-21 14:20:00,86.64,86.7,86.64,86.67,69060.0,86.1243,86.184,86.1243,86.1542,69060.0
2020-12-21 14:25:00,86.68,86.79,86.68,86.74,90200.0,86.1641,86.2734,86.1641,86.2237,90200.0
2020-12-21 14:30:00,86.77,86.83,86.7,86.75,126080.0,86.2536,86.3132,86.184,86.2337,126080.0
2020-12-21 14:35:00,86.76,86.91,86.75,86.81,71880.0,86.2436,86.3927,86.2337,86.2933,71880.0
2020-12-21 14:40:00,86.78,86.85,86.75,86.85,50920.0,86.2635,86.3331,86.2337,86.3331,50920.0
2020-12-21 14:45:00,86.9,87.01,86.85,86.98,61860.0,86.3828,86.4921,86.3331,86.4623,61860.0
2020-12-21 14:50:00,86.98,87.02,86.93,86.96,122200.0,86.4623,86.5021,86.4126,86.4424,122200.0
2020-12-21 14:55:00,86.97,87.0,86.91,86.91,59820.0,86.4524,86.4822,86.3927,86.3927,59820.0
2020-12-21 15:00:00,86.94,86.98,86.91,86.98,63200.0,86.4226,86.4623,86.3927,86.4623,63200.0
2020-12-21 15:05:00,86.97,87.02,86.95,86.97,90020.0,86.4524,86.5021,86.4325,86.4524,90020.0
2020-12-21 15:10:00,86.98,86.99,86.94,86.95,146340.0,86.4623,86.4723,86.4226,86.4325,146340.0
2020-12-21 15:15:00,86.94,86.95,86.8,86.84,146800.0,86.4226,86.4325,86.2834,86.3232,146800.0
2020-12-21 15:20:00,86.82,86.95,86.82,86.94,70200.0,86.3033,86.4325,86.3033,86.4226,70200.0
2020-12-21 15:25:00,86.92,86.94,86.85,86.93,156240.0,86.4027,86.4226,86.3331,86.4126,156240.0
2020-12-21 15:30:00,86.91,86.91,86.67,86.69,103400.0,86.3927,86.3927,86.1542,86.174,103400.0
2020-12-21 15:35:00,86.71,86.88,86.67,86.88,106900.0,86.1939,86.3629,86.1542,86.3629,106900.0
2020-12-21 15:40:00,86.88,86.9,86.81,86.85,83300.0,86.3629,86.3828,86.2933,86.3331,83300.0
2020-12-21 15:45:00,86.84,86.91,86.84,86.87,229560.0,86.3232,86.3927,86.3232,86.353,229560.0
2020-12-21 15:50:00,86.85,86.99,86.79,86.95,307900.0,86.3331,86.4723,86.2734,86.4325,307900.0
2020-12-21 15:55:00,86.98,87.04,86.85,87.02,612440.0,86.4623,86.522,86.3331,86.5021,612440.0
2020-12-22 09:30:00,86.55,86.73,86.14,86.14,607540.0,86.0349,86.2138,85.6273,85.6273,607540.0
2020-12-22 09:35:00,86.17,86.6,86.11,86.57,178480.0,85.6571,86.0846,85.5975,86.0548,178480.0
2020-12-22 09:40:00,86.57,86.57,86.36,86.44,84780.0,86.0548,86.0548,85.846,85.9255,84780.0
2020-12-22 09:45:00,86.48,86.65,86.44,86.64,128140.0,85.9653,86.1343,85.9255,86.1243,128140.0
2020-12-22 09:50:00,86.76,86.78,86.48,86.55,92160.0,86.2436,86.2635,85.9653,86.0349,92160.0
2020-12-22 09:55:00,86.57,86.67,86.49,86.49,146860.0,86.0548,86.1542,85.9752,85.9752,146860.0
2020-12-22 10:00:00,86.45,86.46,86.32,86.37,94340.0,85.9355,85.9454,85.8062,85.8559,94340.0
2020-12-22 10:05:00,86.37,86.49,86.37,86.49,92160.0,85.8559,85.9752,85.8559,85.9752,92160.0
2020-12-22 10:10:00,86.56,86.58,86.12,86.13,170900.0,86.0448,86.0647,85.6074,85.6174,170900.0
2020-12-22 10:15:00,86.15,86.28,86.07,86.12,164760.0,85.6373,85.7665,85.5577,85.6074,164760.0
2020-12-22 10:20:00,86.15,86.28,86.07,86.27,138600.0,85.6373,85.7665,85.5577,85.7565,138600.0
2020-12-22 10:25:00,86.26,86.37,86.19,86.34,101740.0,85.7466,85.8559,85.677,85.8261,101740.0
2020-12-22 10:30:00,86.37,86.77,86.37,86.76,188620.0,85.8559,86.2536,85.8559,86.2436,188620.0
2020-12-22 10:35:00,86.74,86.84,86.74,86.79,121940.0,86.2237,86.3232,86.2237,86.2734,121940.0
2020-12-22 10:40:00,86.85,86.86,86.75,86.78,78140.0,86.3331,86.343,86.2337,86.2635,78140.0
2020-12-22 10:45:00,86.77,86.87,86.71,86.73,147920.0,86.2536,86.353,86.1939,86.2138,147920.0
2020-12-22 10:50:00,86.64,86.79,86.58,86.78,126640.0,86.1243,86.2734,86.0647,86.2635,126640.0
2020-12-22 10:55:00,86.71,86.78,86.65,86.76,120160.0,86.1939,86.2635,86.1343,86.2436,120160.0
2020-12-22 11:00:00,86.77,86.77,86.51,86.55,136840.0,86.2536,86.2536,85.9951,86.0349,136840.0
2020-12-22 11:05:00,86.52,86.55,86.47,86.54,48600.0,86.0051,86.0349,85.9554,86.0249,48600.0
2020-12-22 11:10:00,86.55,86.56,86.41,86.42,59280.0,86.0349,86.0448,85.8957,85.9057,59280.0
2020-12-22 11:15:00,86.49,86.57,86.46,86.56,29600.0,85.9752,86.0548,85.9454,86.0448,29600.0
2020-12-22 11:20:00,86.5,86.5,86.39,86.43,42800.0,85.9852,85.9852,85.8758,85.9156,42800.0
2020-12-22 11:25:00,86.4,86.4,86.3,86.32,51800.0,85.8858,85.8858,85.7864,85.8062,51800.0
2020-12-22 11:30:00,86.34,86.34,86.08,86.08,64340.0,85.8261,85.8261,85.5677,85.5677,64340.0
2020-12-22 11:35:00,86.05,86.08,85.9,85.98,113040.0,85.5379,85.5677,85.3887,85.4683,113040.0
2020-12-22 11:40:00,86.0,86.03,85.65,85.75,119940.0,85.4881,85.518,85.1402,85.2396,119940.0
2020-12-22 11:45:00,85.7,85.99,85.63,85.82,59200.0,85.1899,85.4782,85.1204,85.3092,59200.0
2020-12-22 11:50:00,85.87,85.96,85.8,85.9,56080.0,85.3589,85.4484,85.2893,85.3887,56080.0
2020-12-22 11:55:00,85.91,85.96,85.88,85.94,46680.0,85.3987,85.4484,85.3689,85.4285,46680.0
2020-12-22 12:00:00,85.94,86.07,85.94,86.06,72680.0,85.4285,85.5577,85.4285,85.5478,72680.0
2020-12-22 12:05:00,86.06,86.12,86.02,86.11,66600.0,85.5478,85.6074,85.508,85.5975,66600.0
2020-12-22 12:10:00,86.07,86.14,86.02,86.12,39980.0,85.5577,85.6273,85.508,85.6074,39980.0
2020-12-22 12:15:00,86.09,86.16,86.09,86.15,34220.0,85.5776,85.6472,85.5776,85.6373,34220.0
2020-12-22 12:20:00,86.12,86.19,86.09,86.14,131620.0,85.6074,85.677,85.5776,85.6273,131620.0
2020-12-22 12:25:00,86.15,86.15,86.07,86.07,62400.0,85.6373,85.6373,85.5577,85.5577,62400.0
2020-12-22 12:30:00,86.12,86.21,86.1,86.21,76400.0,85.6074,85.6969,85.5876,85.6969,76400.0
2020-12-22 12:35:00,86.15,86.2,86.14,86.14,83000.0,85.6373,85.687,85.6273,85.6273,83000.0
2020-12-22 12:40:00,86.08,86.12,86.04,86.11,45200.0,85.5677,85.6074,85.5279,85.5975,45200.0
2020-12-22 12:45:00,86.15,86.18,86.06,86.09,42400.0,85.6373,85.6671,85.5478,85.5776,42400.0
2020-12-22 12:50:00,86.06,86.06,85.96,86.0,57200.0,85.5478,85.5478,85.4484,85.4881,57200.0
2020-12-22 12:55:00,86.01,86.05,85.92,85.98,66160.0,85.4981,85.5379,85.4086,85.4683,66160.0
2020-12-22 13:00:00,86.02,86.06,85.97,86.02,60680.0,85.508,85.5478,85.4583,85.508,60680.0
2020-12-22 13:05:00,86.01,86.03,85.97,85.97,58800.0,85.4981,85.518,85.4583,85.4583,58800.0
2020-12-22 13:10:00,85.98,86.05,85.9,85.94,127020.0,85.4683,85.5379,85.3887,85.4285,127020.0
2020-12-22 13:15:00,85.94,86.0,85.94,85.96,41120.0,85.4285,85.4881,85.4285,85.4484,41120.0
2020-12-22 13:20:00,85.99,86.04,85.98,86.03,54160.0,85.4782,85.5279,85.4683,85.518,54160.0
2020-12-22 13:25:00,86.03,86.1,86.03,86.05,40320.0,85.518,85.5876,85.518,85.5379,40320.0
2020-12-22 13:30:00,86.07,86.12,86.07,86.09,56160.0,85.5577,85.6074,85.5577,85.5776,56160.0
2020-12-22 13:35:00,86.08,86.16,86.07,86.09,68580.0,85.5677,85.6472,85.5577,85.5776,68580.0
2020-12-22 13:40:00,86.09,86.09,85.92,85.98,147580.0,85.5776,85.5776,85.4086,85.4683,147580.0
2020-12-22 13:45:00,85.99,86.06,85.96,85.99,76400.0,85.4782,85.5478,85.4484,85.4782,76400.0
2020-12-22 13:50:00,86.0,86.05,85.98,86.0,102200.0,85.4881,85.5379,85.4683,85.4881,102200.0
2020-12-22 13:55:00,86.02,86.07,85.99,86.04,83220.0,85.508,85.5577,85.4782,85.5279,83220.0
2020-12-22 14:00:00,86.04,86.09,86.04,86.07,91020.0,85.5279,85.5776,85.5279,85.5577,91020.0
2020-12-22 14:05:00,86.08,86.1,86.05,86.07,97800.0,85.5677,85.5876,85.5379,85.5577,97800.0
2020-12-22 14:10:00,86.08,86.12,86.07,86.08,46960.0,85.5677,85.6074,85.5577,85.5677,46960.0
2020-12-22 14:15:00,86.1,86.14,86.09,86.1,40740.0,85.5876,85.6273,85.5776,85.5876,40740.0
2020-12-22 14:20:00,86.1,86.12,86.01,86.05,144460.0,85.5876,85.6074,85.4981,85.5379,144460.0
2020-12-22 14:25:00,86.05,86.07,86.02,86.06,69000.0,85.5379,85.5577,85.508,85.5478,69000.0
2020-12-22 14:30:00,86.07,86.16,86.06,86.16,49000.0,85.5577,85.6472,85.5478,85.6472,49000.0
2020-12-22 14:35:00,86.15,86.15,86.02,86.06,42920.0,85.6373,85.6373,85.508,85.5478,42920.0
2020-12-22 14:40:00,86.03,86.08,85.96,86.08,32540.0,85.518,85.5677,85.4484,85.5677,32540.0
2020-12-22 14:45:00,86.07,86.1,86.03,86.1,44660.0,85.5577,85.5876,85.518,85.5876,44660.0
2020-12-22 14:50:00,86.11,86.11,86.05,86.05,77600.0,85.5975,85.5975,85.5379,85.5379,77600.0
2020-12-22 14:55:00,86.05,86.1,86.05,86.08,60400.0,85.5379,85.5876,85.5379,85.5677,60400.0
2020-12-22 15:00:00,86.06,86.09,86.03,86.09,80400.0,85.5478,85.5776,85.518,85.5776,80400.0
2020-12-22 15:05:00,86.07,86.09,86.01,86.01,114260.0,85.5577,85.5776,85.4981,85.4981,114260.0
2020-12-22 15:10:00,85.98,86.03,85.94,86.02,84840.0,85.4683,85.518,85.4285,85.508,84840.0
2020-12-22 15:15:00,85.98,86.1,85.98,86.08,68080.0,85.4683,85.5876,85.4683,85.5677,68080.0
2020-12-22 15:20:00,86.11,86.16,86.03,86.06,67240.0,85.5975,85.6472,85.518,85.5478,67240.0
2020-12-22 15:25:00,86.06,86.09,86.04,86.04,40100.0,85.5478,85.5776,85.5279,85.5279,40100.0
2020-12-22 15:30:00,86.06,86.06,86.0,86.05,53200.0,85.5478,85.5478,85.4881,85.5379,53200.0
2020-12-22 15:35:00,86.03,86.06,85.94,85.95,126140.0,85.518,85.5478,85.4285,85.4384,126140.0
2020-12-22 15:40:00,85.97,86.03,85.92,86.03,104420.0,85.4583,85.518,85.4086,85.518,104420.0
2020-12-22 15:45:00,86.04,86.14,86.01,86.08,131220.0,85.5279,85.6273,85.4981,85.5677,131220.0
2020-12-22 15:50:00,86.05,86.2,86.05,86.2,206700.0,85.5379,85.687,85.5379,85.687,206700.0
2020-12-22 15:55:00,86.2,86.26,86.16,86.23,369980.0,85.687,85.7466,85.6472,85.7168,369980.0
2020-12-23 09:30:00,86.41,86.69,86.41,86.69,541200.0,85.8957,86.174,85.8957,86.174,541200.0
2020-12-23 09:35:00,86.65,87.33,86.65,87.33,291840.0,86.1343,86.8102,86.1343,86.8102,291840.0
2020-12-23 09:40:00,87.3,87.4,86.82,86.82,185820.0,86.7804,86.8798,86.3033,86.3033,185820.0
2020-12-23 09:45:00,86.87,86.9,86.76,86.89,126340.0,86.353,86.3828,86.2436,86.3729,126340.0
2020-12-23 09:50:00,86.89,86.91,86.66,86.66,136200.0,86.3729,86.3927,86.1442,86.1442,136200.0
2020-12-23 09:55:00,86.62,86.72,86.55,86.6,100440.0,86.1045,86.2039,86.0349,86.0846,100440.0
2020-12-23 10:00:00,86.58,86.62,86.39,86.42,106800.0,86.0647,86.1045,85.8758,85.9057,106800.0
2020-12-23 10:05:00,86.48,86.6,86.37,86.43,73600.0,85.9653,86.0846,85.8559,85.9156,73600.0
2020-12-23 10:10:00,86.41,86.56,86.41,86.55,55060.0,85.8957,86.0448,85.8957,86.0349,55060.0
2020-12-23 10:15:00,86.57,86.57,86.4,86.45,87760.0,86.0548,86.0548,85.8858,85.9355,87760.0
2020-12-23 10:20:00,86.45,86.48,86.39,86.46,151380.0,85.9355,85.9653,85.8758,85.9454,151380.0
2020-12-23 10:25:00,86.47,86.61,86.47,86.6,77900.0,85.9554,86.0945,85.9554,86.0846,77900.0
2020-12-23 10:30:00,86.54,86.76,86.52,86.76,107580.0,86.0249,86.2436,86.0051,86.2436,107580.0
2020-12-23 10:35:00,86.8,86.85,86.68,86.71,63940.0,86.2834,86.3331,86.1641,86.1939,63940.0
2020-12-23 10:40:00,86.65,86.67,86.56,86.56,20800.0,86.1343,86.1542,86.0448,86.0448,20800.0
2020-12-23 10:45:00,86.57,86.57,86.41,86.41,101300.0,86.0548,86.0548,85.8957,85.8957,101300.0
2020-12-23 10:50:00,86.39,86.49,86.25,86.43,171500.0,85.8758,85.9752,85.7367,85.9156,171500.0
2020-12-23 10:55:00,86.41,86.55,86.38,86.48,43480.0,85.8957,86.0349,85.8659,85.9653,43480.0
2020-12-23 11:00:00,86.46,86.54,86.44,86.51,49800.0,85.9454,86.0249,85.9255,85.9951,49800.0
2020-12-23 11:05:00,86.5,86.56,86.42,86.46,89080.0,85.9852,86.0448,85.9057,85.9454,89080.0
2020-12-23 11:10:00,86.48,86.5,86.35,86.44,54180.0,85.9653,85.9852,85.8361,85.9255,54180.0
2020-12-23 11:15:00,86.41,86.43,86.3,86.31,28800.0,85.8957,85.9156,85.7864,85.7963,28800.0
2020-12-23 11:20:00,86.33,86.42,86.33,86.38,60500.0,85.8162,85.9057,85.8162,85.8659,60500.0
2020-12-23 11:25:00,86.36,86.47,86.32,86.37,69720.0,85.846,85.9554,85.8062,85.8559,69720.0
2020-12-23 11:30:00,86.37,86.4,86.35,86.4,55620.0,85.8559,85.8858,85.8361,85.8858,55620.0
2020-12-23 11:35:00,86.35,86.42,86.32,86.41,60400.0,85.8361,85.9057,85.8062,85.8957,60400.0
2020-12-23 11:40:00,86.41,86.47,86.41,86.41,15940.0,85.8957,85.9554,85.8957,85.8957,15940.0
2020-12-23 11:45:00,86.4,86.44,86.38,86.43,32400.0,85.8858,85.9255,85.8659,85.9156,32400.0
2020-12-23 11:50:00,86.39,86.39,86.37,86.38,22400.0,85.8758,85.8758,85.8559,85.8659,22400.0
2020-12-23 11:55:00,86.35,86.43,86.35,86.4,55860.0,85.8361,85.9156,85.8361,85.8858,55860.0
2020-12-23 12:00:00,86.42,86.45,86.41,86.43,34360.0,85.9057,85.9355,85.8957,85.9156,34360.0
2020-12-23 12:05:00,86.42,86.45,86.35,86.36,42000.0,85.9057,85.9355,85.8361,85.846,42000.0
2020-12-23 12:10:00,86.38,86.44,86.37,86.44,43920.0,85.8659,85.9255,85.8559,85.9255,43920.0
2020-12-23 12:15:00,86.45,86.48,86.44,86.46,52800.0,85.9355,85.9653,85.9255,85.9454,52800.0
2020-12-23 12:20:00,86.46,86.57,86.46,86.53,77880.0,85.9454,86.0548,85.9454,86.015,77880.0
2020-12-23 12:25:00,86.55,86.59,86.53,86.59,29560.0,86.0349,86.0746,86.015,86.0746,29560.0
2020-12-23 12:30:00,86.59,86.74,86.59,86.66,72940.0,86.0746,86.2237,86.0746,86.1442,72940.0
2020-12-23 12:35:00,86.67,86.67,86.6,86.6,79380.0,86.1542,86.1542,86.0846,86.0846,79380.0
2020-12-23 12:40:00,86.62,86.62,86.59,86.62,38480.0,86.1045,86.1045,86.0746,86.1045,38480.0
2020-12-23 12:45:00,86.6,86.66,86.59,86.62,67220.0,86.0846,86.1442,86.0746,86.1045,67220.0
2020-12-23 12:50:00,86.61,86.63,86.57,86.57,28000.0,86.0945,86.1144,86.0548,86.0548,28000.0
2020-12-23 12:55:00,86.58,86.64,86.57,86.64,39200.0,86.0647,86.1243,86.0548,86.1243,39200.0
2020-12-23 13:00:00,86.6,86.62,86.59,86.6,30400.0,86.0846,86.1045,86.0746,86.0846,30400.0
2020-12-23 13:05:00,86.62,86.76,86.61,86.72,82640.0,86.1045,86.2436,86.0945,86.2039,82640.0
2020-12-23 13:10:00,86.75,86.82,86.72,86.8,73580.0,86.2337,86.3033,86.2039,86.2834,73580.0
2020-12-23 13:15:00,86.82,86.82,86.71,86.71,126840.0,86.3033,86.3033,86.1939,86.1939,126840.0
2020-12-23 13:20:00,86.7,86.79,86.69,86.79,24960.0,86.184,86.2734,86.174,86.2734,24960.0
2020-12-23 13:25:00,86.77,86.81,86.75,86.75,34800.0,86.2536,86.2933,86.2337,86.2337,34800.0
2020-12-23 13:30:00,86.74,86.82,86.74,86.82,24700.0,86.2237,86.3033,86.2237,86.3033,24700.0
2020-12-23 13:35:00,86.82,86.89,86.81,86.87,42580.0,86.3033,86.3729,86.2933,86.353,42580.0
2020-12-23 13:40:00,86.87,87.04,86.87,87.04,67060.0,86.353,86.522,86.353,86.522,67060.0
2020-12-23 13:45:00,87.07,87.08,87.01,87.07,138000.0,86.5518,86.5617,86.4921,86.5518,138000.0
2020-12-23 13:50:00,87.07,87.09,87.03,87.06,64080.0,86.5518,86.5717,86.512,86.5418,64080.0
2020-12-23 13:55:00,87.05,87.06,86.97,86.97,81060.0,86.5319,86.5418,86.4524,86.4524,81060.0
2020-12-23 14:00:00,86.97,87.0,86.9,86.92,66060.0,86.4524,86.4822,86.3828,86.4027,66060.0
2020-12-23 14:05:00,86.92,86.94,86.89,86.91,32000.0,86.4027,86.4226,86.3729,86.3927,32000.0
2020-12-23 14:10:00,86.87,86.9,86.85,86.86,41500.0,86.353,86.3828,86.3331,86.343,41500.0
2020-12-23 14:15:00,86.86,86.88,86.8,86.85,40040.0,86.343,86.3629,86.2834,86.3331,40040.0
2020-12-23 14:20:00,86.88,86.89,86.83,86.86,38580.0,86.3629,86.3729,86.3132,86.343,38580.0
2020-12-23 14:25:00,86.84,86.86,86.78,86.78,80500.0,86.3232,86.343,86.2635,86.2635,80500.0
2020-12-23 14:30:00,86.76,86.83,86.76,86.8,50000.0,86.2436,86.3132,86.2436,86.2834,50000.0
2020-12-23 14:35:00,86.8,86.86,86.8,86.85,23600.0,86.2834,86.343,86.2834,86.3331,23600.0
2020-12-23 14:40:00,86.85,86.88,86.84,86.84,35400.0,86.3331,86.3629,86.3232,86.3232,35400.0
2020-12-23 14:45:00,86.84,86.85,86.8,86.8,37600.0,86.3232,86.3331,86.2834,86.2834,37600.0
2020-12-23 14:50:00,86.81,86.84,86.78,86.83,46380.0,86.2933,86.3232,86.2635,86.3132,46380.0
2020-12-23 14:55:00,86.85,86.87,86.75,86.75,43200.0,86.3331,86.353,86.2337,86.2337,43200.0
2020-12-23 15:00:00,86.77,86.87,86.76,86.85,55940.0,86.2536,86.353,86.2436,86.3331,55940.0
2020-12-23 15:05:00,86.88,86.92,86.85,86.91,94660.0,86.3629,86.4027,86.3331,86.3927,94660.0
2020-12-23 15:10:00,86.92,87.05,86.92,86.99,87380.0,86.4027,86.5319,86.4027,86.4723,87380.0
2020-12-23 15:15:00,87.04,87.05,86.96,87.01,74020.0,86.522,86.5319,86.4424,86.4921,74020.0
2020-12-23 15:20:00,86.99,87.04,86.99,86.99,83520.0,86.4723,86.522,86.4723,86.4723,83520.0
2020-12-23 15:25:00,86.99,87.01,86.9,86.9,62900.0,86.4723,86.4921,86.3828,86.3828,62900.0
2020-12-23 15:30:00,86.92,87.0,86.89,86.99,137400.0,86.4027,86.4822,86.3729,86.4723,137400.0
2020-12-23 15:35:00,87.01,87.02,86.97,86.97,54760.0,86.4921,86.5021,86.4524,86.4524,54760.0
2020-12-23 15:40:00,86.98,87.13,86.98,87.13,194880.0,86.4623,86.6114,86.4623,86.6114,194880.0
2020-12-23 15:45:00,87.12,87.13,87.03,87.03,174020.0,86.6015,86.6114,86.512,86.512,174020.0
2020-12-23 15:50:00,87.02,87.02,86.7,86.74,340960.0,86.5021,86.5021,86.184,86.2237,340960.0
2020-12-23 15:55:00,86.72,86.87,86.56,86.57,744600.0,86.2039,86.353,86.0448,86.0548,744600.0
2020-12-24 09:30:00,86.75,86.95,86.65,86.94,242640.0,86.2337,86.4325,86.1343,86.4226,242640.0
2020-12-24 09:35:00,86.98,87.25,86.95,87.25,129540.0,86.4623,86.7307,86.4325,86.7307,129540.0
2020-12-24 09:40:00,87.3,87.3,87.09,87.19,85140.0,86.7804,86.7804,86.5717,86.6711,85140.0
2020-12-24 09:45:00,87.21,87.21,87.03,87.05,69900.0,86.6909,86.6909,86.512,86.5319,69900.0
2020-12-24 09:50:00,87.07,87.15,86.95,86.98,85900.0,86.5518,86.6313,86.4325,86.4623,85900.0
2020-12-24 09:55:00,86.99,87.04,86.85,86.88,48680.0,86.4723,86.522,86.3331,86.3629,48680.0
2020-12-24 10:00:00,86.95,86.95,86.8,86.84,61160.0,86.4325,86.4325,86.2834,86.3232,61160.0
2020-12-24 10:05:00,86.84,87.01,86.84,87.01,51600.0,86.3232,86.4921,86.3232,86.4921,51600.0
2020-12-24 10:10:00,86.99,87.01,86.88,86.88,22500.0,86.4723,86.4921,86.3629,86.3629,22500.0
2020-12-24 10:15:00,86.89,86.91,86.82,86.86,50120.0,86.3729,86.3927,86.3033,86.343,50120.0
2020-12-24 10:20:00,86.87,86.88,86.81,86.84,30400.0,86.353,86.3629,86.2933,86.3232,30400.0
2020-12-24 10:25:00,86.89,86.97,86.86,86.88,53460.0,86.3729,86.4524,86.343,86.3629,53460.0
2020-12-24 10:30:00,86.84,86.92,86.84,86.92,68080.0,86.3232,86.4027,86.3232,86.4027,68080.0
2020-12-24 10:35:00,86.87,86.88,86.81,86.88,47940.0,86.353,86.3629,86.2933,86.3629,47940.0
2020-12-24 10:40:00,86.85,86.85,86.8,86.84,39440.0,86.3331,86.3331,86.2834,86.3232,39440.0
2020-12-24 10:45:00,86.82,86.82,86.71,86.71,68800.0,86.3033,86.3033,86.1939,86.1939,68800.0
2020-12-24 10:50:00,86.67,86.73,86.63,86.66,54920.0,86.1542,86.2138,86.1144,86.1442,54920.0
2020-12-24 10:55:00,86.63,86.63,86.46,86.46,57120.0,86.1144,86.1144,85.9454,85.9454,57120.0
2020-12-24 11:00:00,86.49,86.6,86.49,86.59,28320.0,85.9752,86.0846,85.9752,86.0746,28320.0
2020-12-24 11:05:00,86.6,86.61,86.5,86.53,60160.0,86.0846,86.0945,85.9852,86.015,60160.0
2020-12-24 11:10:00,86.55,86.68,86.55,86.65,52400.0,86.0349,86.1641,86.0349,86.1343,52400.0
2020-12-24 11:15:00,86.66,86.74,86.64,86.7,88140.0,86.1442,86.2237,86.1243,86.184,88140.0
2020-12-24 11:20:00,86.75,86.79,86.65,86.65,43260.0,86.2337,86.2734,86.1343,86.1343,43260.0
2020-12-24 11:25:00,86.6,86.65,86.48,86.55,50520.0,86.0846,86.1343,85.9653,86.0349,50520.0
2020-12-24 11:30:00,86.55,86.65,86.46,86.65,64240.0,86.0349,86.1343,85.9454,86.1343,64240.0
2020-12-24 11:35:00,86.67,86.73,86.66,86.71,29600.0,86.1542,86.2138,86.1442,86.1939,29600.0
2020-12-24 11:40:00,86.71,86.71,86.65,86.68,34800.0,86.1939,86.1939,86.1343,86.1641,34800.0
2020-12-24 11:45:00,86.68,86.68,86.55,86.58,42200.0,86.1641,86.1641,86.0349,86.0647,42200.0
2020-12-24 11:50:00,86.54,86.65,86.52,86.6,85060.0,86.0249,86.1343,86.0051,86.0846,85060.0
2020-12-24 11:55:00,86.59,86.63,86.57,86.58,40740.0,86.0746,86.1144,86.0548,86.0647,40740.0
2020-12-24 12:00:00,86.58,86.6,86.5,86.55,57560.0,86.0647,86.0846,85.9852,86.0349,57560.0
2020-12-24 12:05:00,86.55,86.58,86.47,86.58,196180.0,86.0349,86.0647,85.9554,86.0647,196180.0
2020-12-24 12:10:00,86.57,86.58,86.53,86.57,27460.0,86.0548,86.0647,86.015,86.0548,27460.0
2020-12-24 12:15:00,86.59,86.6,86.52,86.57,77560.0,86.0746,86.0846,86.0051,86.0548,77560.0
2020-12-24 12:20:00,86.54,86.6,86.54,86.59,80000.0,86.0249,86.0846,86.0249,86.0746,80000.0
2020-12-24 12:25:00,86.64,86.71,86.62,86.71,46000.0,86.1243,86.1939,86.1045,86.1939,46000.0
2020-12-24 12:30:00,86.68,86.68,86.64,86.66,39160.0,86.1641,86.1641,86.1243,86.1442,39160.0
2020-12-24 12:35:00,86.68,86.75,86.64,86.71,80600.0,86.1641,86.2337,86.1243,86.1939,80600.0
2020-12-24 12:40:00,86.68,86.79,86.68,86.76,79920.0,86.1641,86.2734,86.1641,86.2436,79920.0
2020-12-24 12:45:00,86.74,86.81,86.73,86.81,64280.0,86.2237,86.2933,86.2138,86.2933,64280.0
2020-12-24 12:50:00,86.85,86.92,86.75,86.83,90840.0,86.3331,86.4027,86.2337,86.3132,90840.0
2020-12-24 12:55:00,86.84,87.0,86.78,86.96,193440.0,86.3232,86.4822,86.2635,86.4424,193440.0
2020-12-28 09:30:00,87.52,87.58,87.32,87.53,434460.0,86.9991,87.0587,86.8003,87.009,434460.0
2020-12-28 09:35:00,87.54,87.9,87.54,87.86,210980.0,87.019,87.3768,87.019,87.3371,210980.0
2020-12-28 09:40:00,87.87,87.88,87.68,87.73,48200.0,87.347,87.357,87.1582,87.2079,48200.0
2020-12-28 09:45:00,87.67,87.73,87.58,87.61,83900.0,87.1482,87.2079,87.0587,87.0886,83900.0
2020-12-28 09:50:00,87.63,87.89,87.59,87.86,168640.0,87.1084,87.3669,87.0687,87.3371,168640.0
2020-12-28 09:55:00,87.79,88.01,87.79,87.92,153100.0,87.2675,87.4862,87.2675,87.3967,153100.0
2020-12-28 10:00:00,87.94,88.0,87.84,87.91,67420.0,87.4166,87.4762,87.3172,87.3868,67420.0
2020-12-28 10:05:00,87.91,87.94,87.81,87.84,65800.0,87.3868,87.4166,87.2874,87.3172,65800.0
2020-12-28 10:10:00,87.82,87.95,87.82,87.86,65200.0,87.2973,87.4265,87.2973,87.3371,65200.0
2020-12-28 10:15:00,87.92,87.95,87.81,87.84,70180.0,87.3967,87.4265,87.2874,87.3172,70180.0
2020-12-28 10:20:00,87.78,88.01,87.7,88.01,93640.0,87.2576,87.4862,87.178,87.4862,93640.0
2020-12-28 10:25:00,88.05,88.14,88.02,88.06,110200.0,87.5259,87.6154,87.4961,87.5359,110200.0
2020-12-28 10:30:00,88.1,88.19,88.05,88.18,88800.0,87.5757,87.6651,87.5259,87.6552,88800.0
2020-12-28 10:35:00,88.19,88.44,88.19,88.44,139100.0,87.6651,87.9136,87.6651,87.9136,139100.0
2020-12-28 10:40:00,88.41,88.53,88.37,88.37,120200.0,87.8838,88.0031,87.844,87.844,120200.0
2020-12-28 10:45:00,88.44,88.56,88.44,88.54,71200.0,87.9136,88.0329,87.9136,88.013,71200.0
2020-12-28 10:50:00,88.52,88.57,88.48,88.49,78600.0,87.9932,88.0429,87.9534,87.9633,78600.0
2020-12-28 10:55:00,88.49,88.5,88.33,88.36,110740.0,87.9633,87.9733,87.8043,87.8341,110740.0
2020-12-28 11:00:00,88.31,88.41,88.31,88.36,66060.0,87.7844,87.8838,87.7844,87.8341,66060.0
2020-12-28 11:05:00,88.37,88.42,88.37,88.37,81500.0,87.844,87.8937,87.844,87.844,81500.0
2020-12-28 11:10:00,88.36,88.38,88.3,88.37,55340.0,87.8341,87.854,87.7745,87.844,55340.0
2020-12-28 11:15:00,88.35,88.36,88.3,88.35,47440.0,87.8242,87.8341,87.7745,87.8242,47440.0
2020-12-28 11:20:00,88.34,88.41,88.34,88.39,60400.0,87.8142,87.8838,87.8142,87.8639,60400.0
2020-12-28 11:25:00,88.4,88.41,88.33,88.34,30480.0,87.8739,87.8838,87.8043,87.8142,30480.0
2020-12-28 11:30:00,88.36,88.45,88.36,88.41,50200.0,87.8341,87.9236,87.8341,87.8838,50200.0
2020-12-28 11:35:00,88.42,88.45,88.38,88.45,35040.0,87.8937,87.9236,87.854,87.9236,35040.0
2020-12-28 11:40:00,88.43,88.43,88.41,88.41,14400.0,87.9037,87.9037,87.8838,87.8838,14400.0
2020-12-28 11:45:00,88.44,88.47,88.41,88.46,44800.0,87.9136,87.9434,87.8838,87.9335,44800.0
2020-12-28 11:50:00,88.44,88.44,88.34,88.43,80400.0,87.9136,87.9136,87.8142,87.9037,80400.0
2020-12-28 11:55:00,88.43,88.56,88.43,88.53,109060.0,87.9037,88.0329,87.9037,88.0031,109060.0
2020-12-28 12:00:00,88.55,88.6,88.5,88.6,72800.0,88.023,88.0727,87.9733,88.0727,72800.0
2020-12-28 12:05:00,88.62,89.11,88.62,89.11,279220.0,88.0926,88.5796,88.0926,88.5796,279220.0
2020-12-28 12:10:00,89.12,89.22,89.07,89.18,119960.0,88.5896,88.689,88.5399,88.6492,119960.0
2020-12-28 12:15:00,89.2,89.36,89.19,89.34,146160.0,88.6691,88.8282,88.6592,88.8083,146160.0
2020-12-28 12:20:00,89.33,89.36,89.23,89.26,65600.0,88.7983,88.8282,88.6989,88.7287,65600.0
2020-12-28 12:25:00,89.24,89.31,89.22,89.25,98180.0,88.7089,88.7784,88.689,88.7188,98180.0
2020-12-28 12:30:00,89.27,89.4,89.27,89.31,97200.0,88.7387,88.8679,88.7387,88.7784,97200.0
2020-12-28 12:35:00,89.29,89.31,89.19,89.2,111260.0,88.7586,88.7784,88.6592,88.6691,111260.0
2020-12-28 12:40:00,89.22,89.25,89.13,89.22,67420.0,88.689,88.7188,88.5995,88.689,67420.0
2020-12-28 12:45:00,89.2,89.2,89.04,89.08,104660.0,88.6691,88.6691,88.5101,88.5498,104660.0
2020-12-28 12:50:00,89.08,89.18,89.06,89.07,44740.0,88.5498,88.6492,88.5299,88.5399,44740.0
2020-12-28 12:55:00,89.08,89.18,89.01,89.14,92560.0,88.5498,88.6492,88.4802,88.6095,92560.0
2020-12-28 13:00:00,89.15,89.2,89.09,89.15,71120.0,88.6194,88.6691,88.5598,88.6194,71120.0
2020-12-28 13:05:00,89.14,89.19,89.11,89.18,78400.0,88.6095,88.6592,88.5796,88.6492,78400.0
2020-12-28 13:10:00,89.18,89.27,89.17,89.26,68840.0,88.6492,88.7387,88.6393,88.7287,68840.0
2020-12-28 13:15:00,89.25,89.27,89.19,89.25,70200.0,88.7188,88.7387,88.6592,88.7188,70200.0
2020-12-28 13:20:00,89.26,89.32,89.26,89.29,85380.0,88.7287,88.7884,88.7287,88.7586,85380.0
2020-12-28 13:25:00,89.29,89.37,89.27,89.36,156620.0,88.7586,88.8381,88.7387,88.8282,156620.0
2020-12-28 13:30:00,89.36,89.46,89.32,89.44,124060.0,88.8282,88.9276,88.7884,88.9077,124060.0
2020-12-28 13:35:00,89.44,89.54,89.44,89.46,83040.0,88.9077,89.0071,88.9077,88.9276,83040.0
2020-12-28 13:40:00,89.45,89.51,89.44,89.47,74200.0,88.9176,88.9773,88.9077,88.9375,74200.0
2020-12-28 13:45:00,89.42,89.42,89.24,89.26,101600.0,88.8878,88.8878,88.7089,88.7287,101600.0
2020-12-28 13:50:00,89.29,89.29,89.19,89.2,69500.0,88.7586,88.7586,88.6592,88.6691,69500.0
2020-12-28 13:55:00,89.18,89.18,89.08,89.08,71480.0,88.6492,88.6492,88.5498,88.5498,71480.0
2020-12-28 14:00:00,89.1,89.15,89.07,89.1,117040.0,88.5697,88.6194,88.5399,88.5697,117040.0
2020-12-28 14:05:00,89.07,89.07,88.78,88.92,173880.0,88.5399,88.5399,88.2516,88.3908,173880.0
2020-12-28 14:10:00,88.94,89.03,88.94,88.94,73780.0,88.4107,88.5001,88.4107,88.4107,73780.0
2020-12-28 14:15:00,88.93,88.96,88.89,88.93,58400.0,88.4007,88.4305,88.3609,88.4007,58400.0
2020-12-28 14:20:00,88.92,88.95,88.88,88.94,68140.0,88.3908,88.4206,88.351,88.4107,68140.0
2020-12-28 14:25:00,88.95,88.99,88.94,88.98,56420.0,88.4206,88.4604,88.4107,88.4504,56420.0
2020-12-28 14:30:00,88.99,89.0,88.87,88.9,106440.0,88.4604,88.4703,88.3411,88.3709,106440.0
2020-12-28 14:35:00,88.9,88.94,88.88,88.92,65100.0,88.3709,88.4107,88.351,88.3908,65100.0
2020-12-28 14:40:00,88.92,88.94,88.89,88.94,84380.0,88.3908,88.4107,88.3609,88.4107,84380.0
2020-12-28 14:45:00,88.95,89.07,88.92,89.04,142300.0,88.4206,88.5399,88.3908,88.5101,142300.0
2020-12-28 14:50:00,89.03,89.06,88.98,89.0,82880.0,88.5001,88.5299,88.4504,88.4703,82880.0
2020-12-28 14:55:00,89.0,89.07,88.99,89.05,76740.0,88.4703,88.5399,88.4604,88.52,76740.0
2020-12-28 15:00:00,89.06,89.06,89.02,89.03,54660.0,88.5299,88.5299,88.4902,88.5001,54660.0
2020-12-28 15:05:00,89.05,89.09,89.01,89.02,164720.0,88.52,88.5598,88.4802,88.4902,164720.0
2020-12-28 15:10:00,89.01,89.04,88.98,89.02,96080.0,88.4802,88.5101,88.4504,88.4902,96080.0
2020-12-28 15:15:00,88.99,89.05,88.99,89.04,87220.0,88.4604,88.52,88.4604,88.5101,87220.0
2020-12-28 15:20:00,89.04,89.07,88.98,89.0,122840.0,88.5101,88.5399,88.4504,88.4703,122840.0
2020-12-28 15:25:00,89.01,89.01,88.83,88.85,167980.0,88.4802,88.4802,88.3013,88.3212,167980.0
2020-12-28 15:30:00,88.87,89.01,88.86,88.98,279600.0,88.3411,88.4802,88.3311,88.4504,279600.0
2020-12-28 15:35:00,88.98,89.03,88.93,89.01,278440.0,88.4504,88.5001,88.4007,88.4802,278440.0
2020-12-28 15:40:00,89.01,89.08,88.94,89.04,272600.0,88.4802,88.5498,88.4107,88.5101,272600.0
2020-12-28 15:45:00,89.05,89.09,88.96,89.09,424780.0,88.52,88.5598,88.4305,88.5598,424780.0
2020-12-28 15:50:00,89.05,89.13,88.89,88.89,479680.0,88.52,88.5995,88.3609,88.3609,479680.0
2020-12-28 15:55:00,88.92,88.95,88.77,88.78,1047840.0,88.3908,88.4206,88.2417,88.2516,1047840.0
2020-12-29 09:30:00,89.45,89.62,89.05,89.24,518540.0,88.9176,89.0866,88.52,88.7089,518540.0
2020-12-29 09:35:00,89.23,89.36,89.19,89.28,336060.0,88.6989,88.8282,88.6592,88.7486,336060.0
2020-12-29 09:40:00,89.28,89.3,88.98,89.04,329560.0,88.7486,88.7685,88.4504,88.5101,329560.0
2020-12-29 09:45:00,89.08,89.29,89.03,89.14,198720.0,88.5498,88.7586,88.5001,88.6095,198720.0
2020-12-29 09:50:00,89.14,89.16,88.87,88.87,114800.0,88.6095,88.6293,88.3411,88.3411,114800.0
2020-12-29 09:55:00,88.83,88.83,88.49,88.67,216960.0,88.3013,88.3013,87.9633,88.1423,216960.0
2020-12-29 10:00:00,88.67,88.75,88.5,88.74,192880.0,88.1423,88.2218,87.9733,88.2118,192880.0
2020-12-29 10:05:00,88.7,88.74,88.5,88.54,152900.0,88.1721,88.2118,87.9733,88.013,152900.0
2020-12-29 10:10:00,88.54,88.57,88.27,88.31,290100.0,88.013,88.0429,87.7446,87.7844,290100.0
2020-12-29 10:15:00,88.34,88.57,88.31,88.52,102920.0,87.8142,88.0429,87.7844,87.9932,102920.0
2020-12-29 10:20:00,88.5,88.77,88.5,88.72,128520.0,87.9733,88.2417,87.9733,88.192,128520.0
2020-12-29 10:25:00,88.73,88.74,88.55,88.6,161520.0,88.2019,88.2118,88.023,88.0727,161520.0
2020-12-29 10:30:00,88.6,88.72,88.57,88.59,97640.0,88.0727,88.192,88.0429,88.0627,97640.0
2020-12-29 10:35:00,88.59,88.61,88.43,88.47,108680.0,88.0627,88.0826,87.9037,87.9434,108680.0
2020-12-29 10:40:00,88.51,88.51,88.4,88.46,58800.0,87.9832,87.9832,87.8739,87.9335,58800.0
2020-12-29 10:45:00,88.45,88.45,88.33,88.42,135760.0,87.9236,87.9236,87.8043,87.8937,135760.0
2020-12-29 10:50:00,88.42,88.58,88.35,88.51,105600.0,87.8937,88.0528,87.8242,87.9832,105600.0
2020-12-29 10:55:00,88.51,88.7,88.51,88.56,119700.0,87.9832,88.1721,87.9832,88.0329,119700.0
2020-12-29 11:00:00,88.6,88.6,88.51,88.51,158740.0,88.0727,88.0727,87.9832,87.9832,158740.0
2020-12-29 11:05:00,88.52,88.57,88.41,88.46,196840.0,87.9932,88.0429,87.8838,87.9335,196840.0
2020-12-29 11:10:00,88.42,88.43,88.21,88.21,177620.0,87.8937,87.9037,87.685,87.685,177620.0
2020-12-29 11:15:00,88.23,88.27,88.12,88.18,192240.0,87.7049,87.7446,87.5955,87.6552,192240.0
2020-12-29 11:20:00,88.13,88.24,88.13,88.21,148940.0,87.6055,87.7148,87.6055,87.685,148940.0
2020-12-29 11:25:00,88.2,88.2,88.12,88.19,152140.0,87.6751,87.6751,87.5955,87.6651,152140.0
2020-12-29 11:30:00,88.18,88.24,88.18,88.19,71160.0,87.6552,87.7148,87.6552,87.6651,71160.0
2020-12-29 11:35:00,88.2,88.24,88.13,88.2,68280.0,87.6751,87.7148,87.6055,87.6751,68280.0
2020-12-29 11:40:00,88.21,88.21,88.01,88.05,155240.0,87.685,87.685,87.4862,87.5259,155240.0
2020-12-29 11:45:00,88.04,88.2,88.0,88.17,130420.0,87.516,87.6751,87.4762,87.6452,130420.0
2020-12-29 11:50:00,88.17,88.17,88.02,88.03,106860.0,87.6452,87.6452,87.4961,87.5061,106860.0
2020-12-29 11:55:00,88.04,88.09,88.01,88.09,70480.0,87.516,87.5657,87.4862,87.5657,70480.0
2020-12-29 12:00:00,88.09,88.09,87.95,87.98,327280.0,87.5657,87.5657,87.4265,87.4564,327280.0
2020-12-29 12:05:00,88.0,88.09,88.0,88.08,102000.0,87.4762,87.5657,87.4762,87.5558,102000.0
2020-12-29 12:10:00,88.07,88.07,87.95,87.98,87640.0,87.5458,87.5458,87.4265,87.4564,87640.0
2020-12-29 12:15:00,87.99,88.06,87.96,87.96,236800.0,87.4663,87.5359,87.4365,87.4365,236800.0
2020-12-29 12:20:00,87.96,88.01,87.92,87.97,145820.0,87.4365,87.4862,87.3967,87.4464,145820.0
2020-12-29 12:25:00,87.97,88.21,87.96,88.17,155580.0,87.4464,87.685,87.4365,87.6452,155580.0
2020-12-29 12:30:00,88.14,88.18,88.02,88.02,67000.0,87.6154,87.6552,87.4961,87.4961,67000.0
2020-12-29 12:35:00,88.01,88.14,88.01,88.02,121420.0,87.4862,87.6154,87.4862,87.4961,121420.0
2020-12-29 12:40:00,88.06,88.1,87.98,87.99,98520.0,87.5359,87.5757,87.4564,87.4663,98520.0
2020-12-29 12:45:00,87.99,87.99,87.87,87.88,81600.0,87.4663,87.4663,87.347,87.357,81600.0
2020-12-29 12:50:00,87.91,87.97,87.9,87.97,103480.0,87.3868,87.4464,87.3768,87.4464,103480.0
2020-12-29 12:55:00,87.99,88.18,87.95,88.17,179240.0,87.4663,87.6552,87.4265,87.6452,179240.0
2020-12-29 13:00:00,88.15,88.16,88.07,88.1,112160.0,87.6254,87.6353,87.5458,87.5757,112160.0
2020-12-29 13:05:00,88.11,88.11,87.98,88.04,102660.0,87.5856,87.5856,87.4564,87.516,102660.0
2020-12-29 13:10:00,88.06,88.14,88.0,88.1,68400.0,87.5359,87.6154,87.4762,87.5757,68400.0
2020-12-29 13:15:00,88.08,88.12,88.02,88.05,58920.0,87.5558,87.5955,87.4961,87.5259,58920.0
2020-12-29 13:20:00,88.02,88.05,87.98,88.01,87600.0,87.4961,87.5259,87.4564,87.4862,87600.0
2020-12-29 13:25:00,88.0,88.1,88.0,88.1,83540.0,87.4762,87.5757,87.4762,87.5757,83540.0
2020-12-29 13:30:00,88.1,88.11,88.03,88.06,68420.0,87.5757,87.5856,87.5061,87.5359,68420.0
2020-12-29 13:35:00,88.06,88.07,87.95,88.02,117280.0,87.5359,87.5458,87.4265,87.4961,117280.0
2020-12-29 13:40:00,88.0,88.0,87.96,87.97,64120.0,87.4762,87.4762,87.4365,87.4464,64120.0
2020-12-29 13:45:00,87.97,88.03,87.96,88.03,51980.0,87.4464,87.5061,87.4365,87.5061,51980.0
2020-12-29 13:50:00,88.07,88.1,88.04,88.08,91600.0,87.5458,87.5757,87.516,87.5558,91600.0
2020-12-29 13:55:00,88.06,88.15,88.06,88.1,143300.0,87.5359,87.6254,87.5359,87.5757,143300.0
2020-12-29 14:00:00,88.09,88.11,88.03,88.07,170200.0,87.5657,87.5856,87.5061,87.5458,170200.0
2020-12-29 14:05:00,88.08,88.15,88.02,88.05,99160.0,87.5558,87.6254,87.4961,87.5259,99160.0
2020-12-29 14:10:00,88.04,88.08,88.02,88.02,67120.0,87.516,87.5558,87.4961,87.4961,67120.0
2020-12-29 14:15:00,88.04,88.09,87.99,88.07,84520.0,87.516,87.5657,87.4663,87.5458,84520.0
2020-12-29 14:20:00,88.07,88.09,87.97,87.98,144880.0,87.5458,87.5657,87.4464,87.4564,144880.0
2020-12-29 14:25:00,87.97,87.99,87.88,87.91,168600.0,87.4464,87.4663,87.357,87.3868,168600.0
2020-12-29 14:30:00,87.93,87.94,87.88,87.9,98400.0,87.4067,87.4166,87.357,87.3768,98400.0
2020-12-29 14:35:00,87.9,88.04,87.84,87.98,209400.0,87.3768,87.516,87.3172,87.4564,209400.0
2020-12-29 14:40:00,88.01,88.02,87.89,87.9,78120.0,87.4862,87.4961,87.3669,87.3768,78120.0
2020-12-29 14:45:00,87.9,87.92,87.84,87.88,132800.0,87.3768,87.3967,87.3172,87.357,132800.0
2020-12-29 14:50:00,87.88,88.06,87.88,87.97,89600.0,87.357,87.5359,87.357,87.4464,89600.0
2020-12-29 14:55:00,87.98,88.03,87.98,87.98,105180.0,87.4564,87.5061,87.4564,87.4564,105180.0
2020-12-29 15:00:00,87.95,87.96,87.88,87.9,95460.0,87.4265,87.4365,87.357,87.3768,95460.0
2020-12-29 15:05:00,87.87,87.88,87.82,87.84,126660.0,87.347,87.357,87.2973,87.3172,126660.0
2020-12-29 15:10:00,87.86,87.93,87.84,87.93,76640.0,87.3371,87.4067,87.3172,87.4067,76640.0
2020-12-29 15:15:00,87.92,87.97,87.88,87.97,85200.0,87.3967,87.4464,87.357,87.4464,85200.0
2020-12-29 15:20:00,87.98,88.1,87.97,88.09,113760.0,87.4564,87.5757,87.4464,87.5657,113760.0
2020-12-29 15:25:00,88.1,88.12,87.98,88.03,154020.0,87.5757,87.5955,87.4564,87.5061,154020.0
2020-12-29 15:30:00,88.02,88.05,87.99,88.0,194640.0,87.4961,87.5259,87.4663,87.4762,194640.0
2020-12-29 15:35:00,88.0,88.0,87.93,87.99,171800.0,87.4762,87.4762,87.4067,87.4663,171800.0
2020-12-29 15:40:00,88.0,88.02,87.94,87.98,145960.0,87.4762,87.4961,87.4166,87.4564,145960.0
2020-12-29 15:45:00,88.0,88.04,87.95,87.98,176360.0,87.4762,87.516,87.4265,87.4564,176360.0
2020-12-29 15:50:00,87.99,88.07,87.9,87.9,366600.0,87.4663,87.5458,87.3768,87.3768,366600.0
2020-12-29 15:55:00,87.91,87.94,87.8,87.87,747160.0,87.3868,87.4166,87.2774,87.347,747160.0
2020-12-30 09:30:00,88.1,88.26,87.85,87.89,461220.0,87.5757,87.7347,87.3271,87.3669,461220.0
2020-12-30 09:35:00,87.85,87.85,87.67,87.7,161260.0,87.3271,87.3271,87.1482,87.178,161260.0
2020-12-30 09:40:00,87.67,87.79,87.58,87.59,152060.0,87.1482,87.2675,87.0587,87.0687,152060.0
2020-12-30 09:45:00,87.61,87.65,87.48,87.61,230480.0,87.0886,87.1283,86.9593,87.0886,230480.0
2020-12-30 09:50:00,87.62,87.62,87.46,87.54,170240.0,87.0985,87.0985,86.9395,87.019,170240.0
2020-12-30 09:55:00,87.57,87.63,87.44,87.44,102480.0,87.0488,87.1084,86.9196,86.9196,102480.0
2020-12-30 10:00:00,87.44,87.45,87.3,87.34,166540.0,86.9196,86.9295,86.7804,86.8202,166540.0
2020-12-30 10:05:00,87.36,87.45,87.27,87.27,129860.0,86.8401,86.9295,86.7506,86.7506,129860.0
2020-12-30 10:10:00,87.27,87.32,87.13,87.22,181860.0,86.7506,86.8003,86.6114,86.7009,181860.0
2020-12-30 10:15:00,87.29,87.37,87.2,87.34,123140.0,86.7705,86.85,86.681,86.8202,123140.0
2020-12-30 10:20:00,87.33,87.35,87.21,87.35,146580.0,86.8102,86.8301,86.6909,86.8301,146580.0
2020-12-30 10:25:00,87.33,87.36,87.28,87.31,221080.0,86.8102,86.8401,86.7605,86.7904,221080.0
2020-12-30 10:30:00,87.31,87.38,87.23,87.23,191620.0,86.7904,86.8599,86.7108,86.7108,191620.0
2020-12-30 10:35:00,87.25,87.27,87.15,87.2,172700.0,86.7307,86.7506,86.6313,86.681,172700.0
2020-12-30 10:40:00,87.22,87.3,87.16,87.3,242680.0,86.7009,86.7804,86.6412,86.7804,242680.0
2020-12-30 10:45:00,87.28,87.41,87.25,87.4,210320.0,86.7605,86.8898,86.7307,86.8798,210320.0
2020-12-30 10:50:00,87.4,87.43,87.35,87.37,371500.0,86.8798,86.9096,86.8301,86.85,371500.0
2020-12-30 10:55:00,87.37,87.51,87.37,87.51,102860.0,86.85,86.9892,86.85,86.9892,102860.0
2020-12-30 11:00:00,87.51,87.51,87.38,87.39,50320.0,86.9892,86.9892,86.8599,86.8699,50320.0
2020-12-30 11:05:00,87.4,87.46,87.4,87.45,179400.0,86.8798,86.9395,86.8798,86.9295,179400.0
2020-12-30 11:10:00,87.44,87.46,87.39,87.45,94200.0,86.9196,86.9395,86.8699,86.9295,94200.0
2020-12-30 11:15:00,87.45,87.5,87.39,87.39,137500.0,86.9295,86.9792,86.8699,86.8699,137500.0
2020-12-30 11:20:00,87.45,87.48,87.35,87.47,80720.0,86.9295,86.9593,86.8301,86.9494,80720.0
2020-12-30 11:25:00,87.44,87.47,87.33,87.37,52660.0,86.9196,86.9494,86.8102,86.85,52660.0
2020-12-30 11:30:00,87.39,87.43,87.33,87.43,42820.0,86.8699,86.9096,86.8102,86.9096,42820.0
2020-12-30 11:35:00,87.43,87.43,87.32,87.38,45600.0,86.9096,86.9096,86.8003,86.8599,45600.0
2020-12-30 11:40:00,87.36,87.41,87.33,87.35,44280.0,86.8401,86.8898,86.8102,86.8301,44280.0
2020-12-30 11:45:00,87.33,87.36,87.24,87.27,358740.0,86.8102,86.8401,86.7208,86.7506,358740.0
2020-12-30 11:50:00,87.3,87.31,87.26,87.3,56980.0,86.7804,86.7904,86.7407,86.7804,56980.0
2020-12-30 11:55:00,87.31,87.31,87.27,87.27,19220.0,86.7904,86.7904,86.7506,86.7506,19220.0
2020-12-30 12:00:00,87.3,87.32,87.17,87.17,241400.0,86.7804,86.8003,86.6512,86.6512,241400.0
2020-12-30 12:05:00,87.18,87.21,87.04,87.12,242260.0,86.6611,86.6909,86.522,86.6015,242260.0
2020-12-30 12:10:00,87.1,87.1,86.96,87.0,141520.0,86.5816,86.5816,86.4424,86.4822,141520.0
2020-12-30 12:15:00,87.0,87.03,86.88,86.89,208020.0,86.4822,86.512,86.3629,86.3729,208020.0
2020-12-30 12:20:00,86.89,86.89,86.75,86.8,259300.0,86.3729,86.3729,86.2337,86.2834,259300.0
2020-12-30 12:25:00,86.77,86.88,86.6,86.8,267320.0,86.2536,86.3629,86.0846,86.2834,267320.0
2020-12-30 12:30:00,86.82,86.86,86.69,86.71,217220.0,86.3033,86.343,86.174,86.1939,217220.0
2020-12-30 12:35:00,86.75,86.75,86.57,86.58,182820.0,86.2337,86.2337,86.0548,86.0647,182820.0
2020-12-30 12:40:00,86.61,86.63,86.43,86.47,216000.0,86.0945,86.1144,85.9156,85.9554,216000.0
2020-12-30 12:45:00,86.48,86.56,86.42,86.51,114540.0,85.9653,86.0448,85.9057,85.9951,114540.0
2020-12-30 12:50:00,86.52,86.54,86.35,86.4,272060.0,86.0051,86.0249,85.8361,85.8858,272060.0
2020-12-30 12:55:00,86.39,86.42,86.28,86.32,261620.0,85.8758,85.9057,85.7665,85.8062,261620.0
2020-12-30 13:00:00,86.35,86.59,86.35,86.59,110480.0,85.8361,86.0746,85.8361,86.0746,110480.0
2020-12-30 13:05:00,86.59,86.66,86.53,86.64,164780.0,86.0746,86.1442,86.015,86.1243,164780.0
2020-12-30 13:10:00,86.64,86.64,86.51,86.56,54200.0,86.1243,86.1243,85.9951,86.0448,54200.0
2020-12-30 13:15:00,86.54,86.57,86.51,86.55,39180.0,86.0249,86.0548,85.9951,86.0349,39180.0
2020-12-30 13:20:00,86.54,86.64,86.54,86.64,86640.0,86.0249,86.1243,86.0249,86.1243,86640.0
2020-12-30 13:25:00,86.64,86.69,86.64,86.65,40580.0,86.1243,86.174,86.1243,86.1343,40580.0
2020-12-30 13:30:00,86.67,86.8,86.67,86.76,77360.0,86.1542,86.2834,86.1542,86.2436,77360.0
2020-12-30 13:35:00,86.79,86.79,86.68,86.68,57260.0,86.2734,86.2734,86.1641,86.1641,57260.0
2020-12-30 13:40:00,86.65,86.7,86.62,86.66,89840.0,86.1343,86.184,86.1045,86.1442,89840.0
2020-12-30 13:45:00,86.68,86.74,86.68,86.7,83500.0,86.1641,86.2237,86.1641,86.184,83500.0
2020-12-30 13:50:00,86.7,86.73,86.65,86.66,175220.0,86.184,86.2138,86.1343,86.1442,175220.0
2020-12-30 13:55:00,86.67,86.7,86.67,86.68,23300.0,86.1542,86.184,86.1542,86.1641,23300.0
2020-12-30 14:00:00,86.69,86.71,86.6,86.62,34940.0,86.174,86.1939,86.0846,86.1045,34940.0
2020-12-30 14:05:00,86.63,86.63,86.54,86.59,65660.0,86.1144,86.1144,86.0249,86.0746,65660.0
2020-12-30 14:10:00,86.58,86.6,86.53,86.57,48500.0,86.0647,86.0846,86.015,86.0548,48500.0
2020-12-30 14:15:00,86.52,86.58,86.5,86.58,72400.0,86.0051,86.0647,85.9852,86.0647,72400.0
2020-12-30 14:20:00,86.55,86.61,86.48,86.59,63100.0,86.0349,86.0945,85.9653,86.0746,63100.0
2020-12-30 14:25:00,86.59,86.62,86.57,86.61,47700.0,86.0746,86.1045,86.0548,86.0945,47700.0
2020-12-30 14:30:00,86.62,86.63,86.55,86.56,50800.0,86.1045,86.1144,86.0349,86.0448,50800.0
2020-12-30 14:35:00,86.6,86.67,86.6,86.67,46000.0,86.0846,86.1542,86.0846,86.1542,46000.0
2020-12-30 14:40:00,86.7,86.77,86.68,86.77,76000.0,86.184,86.2536,86.1641,86.2536,76000.0
2020-12-30 14:45:00,86.77,86.79,86.71,86.79,66660.0,86.2536,86.2734,86.1939,86.2734,66660.0
2020-12-30 14:50:00,86.76,86.83,86.73,86.74,127320.0,86.2436,86.3132,86.2138,86.2237,127320.0
2020-12-30 14:55:00,86.74,86.88,86.74,86.88,124200.0,86.2237,86.3629,86.2237,86.3629,124200.0
2020-12-30 15:00:00,86.86,86.88,86.81,86.82,86900.0,86.343,86.3629,86.2933,86.3033,86900.0
2020-12-30 15:05:00,86.83,86.92,86.8,86.87,73340.0,86.3132,86.4027,86.2834,86.353,73340.0
2020-12-30 15:10:00,86.89,86.9,86.84,86.88,103760.0,86.3729,86.3828,86.3232,86.3629,103760.0
2020-12-30 15:15:00,86.89,86.91,86.78,86.83,73600.0,86.3729,86.3927,86.2635,86.3132,73600.0
2020-12-30 15:20:00,86.84,86.92,86.84,86.92,51600.0,86.3232,86.4027,86.3232,86.4027,51600.0
2020-12-30 15:25:00,86.92,86.94,86.88,86.89,58580.0,86.4027,86.4226,86.3629,86.3729,58580.0
2020-12-30 15:30:00,86.89,86.93,86.86,86.88,106980.0,86.3729,86.4126,86.343,86.3629,106980.0
2020-12-30 15:35:00,86.88,86.93,86.85,86.89,114080.0,86.3629,86.4126,86.3331,86.3729,114080.0
2020-12-30 15:40:00,86.89,87.04,86.89,87.03,225000.0,86.3729,86.522,86.3729,86.512,225000.0
2020-12-30 15:45:00,87.01,87.02,86.95,86.97,128480.0,86.4921,86.5021,86.4325,86.4524,128480.0
2020-12-30 15:50:00,86.99,87.15,86.96,86.96,330900.0,86.4723,86.6313,86.4424,86.4424,330900.0
2020-12-30 15:55:00,86.92,87.07,86.9,86.98,863700.0,86.4027,86.5518,86.3828,86.4623,863700.0
2020-12-31 09:30:00,86.76,87.54,86.76,87.49,661400.0,86.2436,87.019,86.2436,86.9693,661400.0
2020-12-31 09:35:00,87.5,87.81,87.44,87.81,312580.0,86.9792,87.2874,86.9196,87.2874,312580.0
2020-12-31 09:40:00,87.8,87.95,87.78,87.83,218320.0,87.2774,87.4265,87.2576,87.3073,218320.0
2020-12-31 09:45:00,87.75,87.92,87.64,87.67,186960.0,87.2277,87.3967,87.1184,87.1482,186960.0
2020-12-31 09:50:00,87.63,87.76,87.53,87.58,130700.0,87.1084,87.2377,87.009,87.0587,130700.0
2020-12-31 09:55:00,87.5,87.5,87.33,87.45,119060.0,86.9792,86.9792,86.8102,86.9295,119060.0
2020-12-31 10:00:00,87.48,87.75,87.44,87.62,170660.0,86.9593,87.2277,86.9196,87.0985,170660.0
2020-12-31 10:05:00,87.65,87.69,87.36,87.49,90400.0,87.1283,87.1681,86.8401,86.9693,90400.0
2020-12-31 10:10:00,87.46,87.46,87.35,87.38,49400.0,86.9395,86.9395,86.8301,86.8599,49400.0
2020-12-31 10:15:00,87.41,87.52,87.4,87.45,77580.0,86.8898,86.9991,86.8798,86.9295,77580.0
2020-12-31 10:20:00,87.46,87.46,87.41,87.42,28100.0,86.9395,86.9395,86.8898,86.8997,28100.0
2020-12-31 10:25:00,87.39,87.44,87.36,87.39,95020.0,86.8699,86.9196,86.8401,86.8699,95020.0
2020-12-31 10:30:00,87.38,87.44,87.33,87.36,58600.0,86.8599,86.9196,86.8102,86.8401,58600.0
2020-12-31 10:35:00,87.38,87.42,87.18,87.19,104160.0,86.8599,86.8997,86.6611,86.6711,104160.0
2020-12-31 10:40:00,87.23,87.25,87.14,87.25,74240.0,86.7108,86.7307,86.6214,86.7307,74240.0
2020-12-31 10:45:00,87.27,87.35,87.25,87.25,76960.0,86.7506,86.8301,86.7307,86.7307,76960.0
2020-12-31 10:50:00,87.26,87.39,87.24,87.33,56000.0,86.7407,86.8699,86.7208,86.8102,56000.0
2020-12-31 10:55:00,87.35,87.47,87.35,87.44,51120.0,86.8301,86.9494,86.8301,86.9196,51120.0
2020-12-31 11:00:00,87.46,87.55,87.45,87.55,70560.0,86.9395,87.0289,86.9295,87.0289,70560.0
2020-12-31 11:05:00,87.51,87.53,87.38,87.38,38740.0,86.9892,87.009,86.8599,86.8599,38740.0
2020-12-31 11:10:00,87.4,87.43,87.36,87.43,47400.0,86.8798,86.9096,86.8401,86.9096,47400.0
2020-12-31 11:15:00,87.45,87.51,87.39,87.49,26040.0,86.9295,86.9892,86.8699,86.9693,26040.0
2020-12-31 11:20:00,87.51,87.51,87.44,87.47,40660.0,86.9892,86.9892,86.9196,86.9494,40660.0
2020-12-31 11:25:00,87.46,87.49,87.4,87.4,57400.0,86.9395,86.9693,86.8798,86.8798,57400.0
2020-12-31 11:30:00,87.42,87.44,87.37,87.4,38600.0,86.8997,86.9196,86.85,86.8798,38600.0
2020-12-31 11:35:00,87.4,87.43,87.36,87.42,70280.0,86.8798,86.9096,86.8401,86.8997,70280.0
2020-12-31 11:40:00,87.42,87.48,87.4,87.48,72980.0,86.8997,86.9593,86.8798,86.9593,72980.0
2020-12-31 11:45:00,87.47,87.55,87.45,87.55,39000.0,86.9494,87.0289,86.9295,87.0289,39000.0
2020-12-31 11:50:00,87.55,87.55,87.45,87.47,58100.0,87.0289,87.0289,86.9295,86.9494,58100.0
2020-12-31 11:55:00,87.48,87.48,87.29,87.33,56420.0,86.9593,86.9593,86.7705,86.8102,56420.0
2020-12-31 12:00:00,87.35,87.39,87.3,87.36,52580.0,86.8301,86.8699,86.7804,86.8401,52580.0
2020-12-31 12:05:00,87.4,87.44,87.4,87.43,46400.0,86.8798,86.9196,86.8798,86.9096,46400.0
2020-12-31 12:10:00,87.42,87.43,87.36,87.4,26000.0,86.8997,86.9096,86.8401,86.8798,26000.0
2020-12-31 12:15:00,87.39,87.4,87.38,87.39,42800.0,86.8699,86.8798,86.8599,86.8699,42800.0
2020-12-31 12:20:00,87.41,87.41,87.39,87.41,28620.0,86.8898,86.8898,86.8699,86.8898,28620.0
2020-12-31 12:25:00,87.39,87.43,87.37,87.39,66400.0,86.8699,86.9096,86.85,86.8699,66400.0
2020-12-31 12:30:00,87.41,87.43,87.36,87.36,67960.0,86.8898,86.9096,86.8401,86.8401,67960.0
2020-12-31 12:35:00,87.35,87.39,87.33,87.39,62800.0,86.8301,86.8699,86.8102,86.8699,62800.0
2020-12-31 12:40:00,87.42,87.51,87.41,87.48,66900.0,86.8997,86.9892,86.8898,86.9593,66900.0
2020-12-31 12:45:00,87.53,87.56,87.51,87.53,44600.0,87.009,87.0389,86.9892,87.009,44600.0
2020-12-31 12:50:00,87.49,87.5,87.46,87.47,23660.0,86.9693,86.9792,86.9395,86.9494,23660.0
2020-12-31 12:55:00,87.43,87.49,87.4,87.46,47600.0,86.9096,86.9693,86.8798,86.9395,47600.0
2020-12-31 13:00:00,87.45,87.46,87.4,87.4,21200.0,86.9295,86.9395,86.8798,86.8798,21200.0
2020-12-31 13:05:00,87.44,87.45,87.37,87.39,53760.0,86.9196,86.9295,86.85,86.8699,53760.0
2020-12-31 13:10:00,87.38,87.44,87.36,87.43,36000.0,86.8599,86.9196,86.8401,86.9096,36000.0
2020-12-31 13:15:00,87.42,87.42,87.33,87.35,54980.0,86.8997,86.8997,86.8102,86.8301,54980.0
2020-12-31 13:20:00,87.36,87.38,87.34,87.36,24400.0,86.8401,86.8599,86.8202,86.8401,24400.0
2020-12-31 13:25:00,87.35,87.4,87.35,87.39,32000.0,86.8301,86.8798,86.8301,86.8699,32000.0
2020-12-31 13:30:00,87.38,87.38,87.33,87.34,80000.0,86.8599,86.8599,86.8102,86.8202,80000.0
2020-12-31 13:35:00,87.3,87.31,87.28,87.29,41120.0,86.7804,86.7904,86.7605,86.7705,41120.0
2020-12-31 13:40:00,87.3,87.31,87.2,87.21,88000.0,86.7804,86.7904,86.681,86.6909,88000.0
2020-12-31 13:45:00,87.22,87.25,87.2,87.25,48900.0,86.7009,86.7307,86.681,86.7307,48900.0
2020-12-31 13:50:00,87.24,87.26,87.21,87.24,56800.0,86.7208,86.7407,86.6909,86.7208,56800.0
2020-12-31 13:55:00,87.24,87.29,87.2,87.23,47120.0,86.7208,86.7705,86.681,86.7108,47120.0
2020-12-31 14:00:00,87.22,87.22,87.11,87.11,77800.0,86.7009,86.7009,86.5915,86.5915,77800.0
2020-12-31 14:05:00,87.09,87.16,87.08,87.12,86580.0,86.5717,86.6412,86.5617,86.6015,86580.0
2020-12-31 14:10:00,87.16,87.18,87.1,87.15,52800.0,86.6412,86.6611,86.5816,86.6313,52800.0
2020-12-31 14:15:00,87.17,87.29,87.17,87.24,40800.0,86.6512,86.7705,86.6512,86.7208,40800.0
2020-12-31 14:20:00,87.24,87.24,87.16,87.17,37600.0,86.7208,86.7208,86.6412,86.6512,37600.0
2020-12-31 14:25:00,87.13,87.19,87.12,87.17,60400.0,86.6114,86.6711,86.6015,86.6512,60400.0
2020-12-31 14:30:00,87.21,87.4,87.19,87.4,74800.0,86.6909,86.8798,86.6711,86.8798,74800.0
2020-12-31 14:35:00,87.43,87.44,87.29,87.44,81440.0,86.9096,86.9196,86.7705,86.9196,81440.0
2020-12-31 14:40:00,87.4,87.46,87.39,87.42,60520.0,86.8798,86.9395,86.8699,86.8997,60520.0
2020-12-31 14:45:00,87.44,87.51,87.4,87.46,109320.0,86.9196,86.9892,86.8798,86.9395,109320.0
2020-12-31 14:50:00,87.45,87.48,87.4,87.41,142900.0,86.9295,86.9593,86.8798,86.8898,142900.0
2020-12-31 14:55:00,87.43,87.45,87.4,87.43,85920.0,86.9096,86.9295,86.8798,86.9096,85920.0
2020-12-31 15:00:00,87.41,87.47,87.33,87.33,142000.0,86.8898,86.9494,86.8102,86.8102,142000.0
2020-12-31 15:05:00,87.34,87.37,87.31,87.34,138340.0,86.8202,86.85,86.7904,86.8202,138340.0
2020-12-31 15:10:00,87.34,87.45,87.32,87.4,83700.0,86.8202,86.9295,86.8003,86.8798,83700.0
2020-12-31 15:15:00,87.43,87.45,87.41,87.42,86620.0,86.9096,86.9295,86.8898,86.8997,86620.0
2020-12-31 15:20:00,87.45,87.45,87.4,87.4,83600.0,86.9295,86.9295,86.8798,86.8798,83600.0
2020-12-31 15:25:00,87.39,87.42,87.32,87.38,163540.0,86.8699,86.8997,86.8003,86.8599,163540.0
2020-12-31 15:30:00,87.37,87.45,87.34,87.41,118000.0,86.85,86.9295,86.8202,86.8898,118000.0
2020-12-31 15:35:00,87.4,87.44,87.35,87.38,121180.0,86.8798,86.9196,86.8301,86.8599,121180.0
2020-12-31 15:40:00,87.35,87.36,87.27,87.29,112000.0,86.8301,86.8401,86.7506,86.7705,112000.0
2020-12-31 15:45:00,87.3,87.41,87.29,87.37,178620.0,86.7804,86.8898,86.7705,86.85,178620.0
2020-12-31 15:50:00,87.41,87.58,87.38,87.57,505700.0,86.8898,87.0587,86.8599,87.0488,505700.0
2020-12-31 15:55:00,87.54,87.74,87.48,87.67,893420.0,87.019,87.2178,86.9593,87.1482,893420.0
2021-01-04 09:30:00,87.88,88.03,87.71,88.0,964760.0,87.357,87.5061,87.188,87.4762,964760.0
2021-01-04 09:35:00,88.0,88.03,87.44,87.52,317340.0,87.4762,87.5061,86.9196,86.9991,317340.0
2021-01-04 09:40:00,87.41,87.63,87.38,87.51,165900.0,86.8898,87.1084,86.8599,86.9892,165900.0
2021-01-04 09:45:00,87.47,87.85,87.47,87.85,157820.0,86.9494,87.3271,86.9494,87.3271,157820.0
2021-01-04 09:50:00,87.81,87.84,87.45,87.58,154660.0,87.2874,87.3172,86.9295,87.0587,154660.0
2021-01-04 09:55:00,87.63,87.66,87.43,87.43,78980.0,87.1084,87.1383,86.9096,86.9096,78980.0
2021-01-04 10:00:00,87.41,87.44,87.32,87.36,54960.0,86.8898,86.9196,86.8003,86.8401,54960.0
2021-01-04 10:05:00,87.31,87.33,87.15,87.24,144840.0,86.7904,86.8102,86.6313,86.7208,144840.0
2021-01-04 10:10:00,87.32,87.32,87.05,87.08,102460.0,86.8003,86.8003,86.5319,86.5617,102460.0
2021-01-04 10:15:00,87.21,87.24,87.12,87.18,41080.0,86.6909,86.7208,86.6015,86.6611,41080.0
2021-01-04 10:20:00,87.22,87.29,87.2,87.23,39880.0,86.7009,86.7705,86.681,86.7108,39880.0
2021-01-04 10:25:00,87.24,87.42,87.21,87.41,106420.0,86.7208,86.8997,86.6909,86.8898,106420.0
2021-01-04 10:30:00,87.46,87.58,87.4,87.5,112060.0,86.9395,87.0587,86.8798,86.9792,112060.0
2021-01-04 10:35:00,87.53,87.75,87.53,87.67,105680.0,87.009,87.2277,87.009,87.1482,105680.0
2021-01-04 10:40:00,87.65,87.89,87.6,87.75,157520.0,87.1283,87.3669,87.0786,87.2277,157520.0
2021-01-04 10:45:00,87.75,87.75,87.24,87.24,101720.0,87.2277,87.2277,86.7208,86.7208,101720.0
2021-01-04 10:50:00,87.24,87.31,87.1,87.16,128920.0,86.7208,86.7904,86.5816,86.6412,128920.0
2021-01-04 10:55:00,87.17,87.18,86.93,86.93,188000.0,86.6512,86.6611,86.4126,86.4126,188000.0
2021-01-04 11:00:00,86.92,87.07,86.56,86.7,153020.0,86.4027,86.5518,86.0448,86.184,153020.0
2021-01-04 11:05:00,86.67,86.72,86.25,86.47,177340.0,86.1542,86.2039,85.7367,85.9554,177340.0
2021-01-04 11:10:00,86.45,86.88,86.42,86.8,168460.0,85.9355,86.3629,85.9057,86.2834,168460.0
2021-01-04 11:15:00,86.8,86.81,86.56,86.66,115280.0,86.2834,86.2933,86.0448,86.1442,115280.0
2021-01-04 11:20:00,86.63,86.65,86.4,86.46,93840.0,86.1144,86.1343,85.8858,85.9454,93840.0
2021-01-04 11:25:00,86.39,86.53,86.35,86.53,77900.0,85.8758,86.015,85.8361,86.015,77900.0
2021-01-04 11:30:00,86.53,86.59,86.36,86.53,152280.0,86.015,86.0746,85.846,86.015,152280.0
2021-01-04 11:35:00,86.51,86.53,86.41,86.51,51360.0,85.9951,86.015,85.8957,85.9951,51360.0
2021-01-04 11:40:00,86.43,86.47,86.34,86.47,102920.0,85.9156,85.9554,85.8261,85.9554,102920.0
2021-01-04 11:45:00,86.42,86.42,86.3,86.35,86820.0,85.9057,85.9057,85.7864,85.8361,86820.0
2021-01-04 11:50:00,86.37,86.37,86.21,86.22,158460.0,85.8559,85.8559,85.6969,85.7068,158460.0
2021-01-04 11:55:00,86.19,86.19,86.02,86.09,184900.0,85.677,85.677,85.508,85.5776,184900.0
2021-01-04 12:00:00,86.07,86.12,85.93,85.94,294820.0,85.5577,85.6074,85.4186,85.4285,294820.0
2021-01-04 12:05:00,85.94,86.07,85.8,85.84,308100.0,85.4285,85.5577,85.2893,85.3291,308100.0
2021-01-04 12:10:00,85.83,85.85,85.58,85.67,184760.0,85.3192,85.339,85.0706,85.1601,184760.0
2021-01-04 12:15:00,85.6,85.78,85.54,85.67,386640.0,85.0905,85.2695,85.0309,85.1601,386640.0
2021-01-04 12:20:00,85.68,85.88,85.62,85.86,419580.0,85.1701,85.3689,85.1104,85.349,419580.0
2021-01-04 12:25:00,85.85,85.88,85.72,85.83,230280.0,85.339,85.3689,85.2098,85.3192,230280.0
2021-01-04 12:30:00,85.81,85.81,85.56,85.64,215940.0,85.2993,85.2993,85.0508,85.1303,215940.0
2021-01-04 12:35:00,85.63,85.67,85.45,85.52,305100.0,85.1204,85.1601,84.9414,85.011,305100.0
2021-01-04 12:40:00,85.53,85.56,85.44,85.51,163920.0,85.0209,85.0508,84.9315,85.0011,163920.0
2021-01-04 12:45:00,85.46,85.6,85.39,85.55,294000.0,84.9514,85.0905,84.8818,85.0408,294000.0
2021-01-04 12:50:00,85.59,85.66,85.48,85.66,95840.0,85.0806,85.1502,84.9712,85.1502,95840.0
2021-01-04 12:55:00,85.68,85.77,85.56,85.73,141020.0,85.1701,85.2595,85.0508,85.2198,141020.0
2021-01-04 13:00:00,85.64,85.7,85.53,85.66,205620.0,85.1303,85.1899,85.0209,85.1502,205620.0
2021-01-04 13:05:00,85.67,85.7,85.55,85.67,161500.0,85.1601,85.1899,85.0408,85.1601,161500.0
2021-01-04 13:10:00,85.68,85.89,85.66,85.83,141940.0,85.1701,85.3788,85.1502,85.3192,141940.0
2021-01-04 13:15:00,85.81,85.9,85.77,85.85,222700.0,85.2993,85.3887,85.2595,85.339,222700.0
2021-01-04 13:20:00,85.86,86.09,85.86,86.08,191380.0,85.349,85.5776,85.349,85.5677,191380.0
2021-01-04 13:25:00,86.08,86.16,86.07,86.11,134440.0,85.5677,85.6472,85.5577,85.5975,134440.0
2021-01-04 13:30:00,86.12,86.14,86.01,86.12,59660.0,85.6074,85.6273,85.4981,85.6074,59660.0
2021-01-04 13:35:00,86.12,86.25,86.11,86.13,149620.0,85.6074,85.7367,85.5975,85.6174,149620.0
2021-01-04 13:40:00,86.15,86.28,86.14,86.2,174100.0,85.6373,85.7665,85.6273,85.687,174100.0
2021-01-04 13:45:00,86.21,86.27,86.18,86.22,346020.0,85.6969,85.7565,85.6671,85.7068,346020.0
2021-01-04 13:50:00,86.23,86.41,86.23,86.39,88240.0,85.7168,85.8957,85.7168,85.8758,88240.0
2021-01-04 13:55:00,86.4,86.46,86.33,86.4,84740.0,85.8858,85.9454,85.8162,85.8858,84740.0
2021-01-04 14:00:00,86.43,86.45,86.3,86.33,62700.0,85.9156,85.9355,85.7864,85.8162,62700.0
2021-01-04 14:05:00,86.29,86.3,86.09,86.09,86220.0,85.7764,85.7864,85.5776,85.5776,86220.0
2021-01-04 14:10:00,86.12,86.26,86.06,86.26,189100.0,85.6074,85.7466,85.5478,85.7466,189100.0
2021-01-04 14:15:00,86.23,86.25,86.19,86.19,102480.0,85.7168,85.7367,85.677,85.677,102480.0
2021-01-04 14:20:00,86.16,86.28,86.11,86.28,70720.0,85.6472,85.7665,85.5975,85.7665,70720.0
2021-01-04 14:25:00,86.25,86.28,86.16,86.22,90560.0,85.7367,85.7665,85.6472,85.7068,90560.0
2021-01-04 14:30:00,86.23,86.27,86.12,86.19,133400.0,85.7168,85.7565,85.6074,85.677,133400.0
2021-01-04 14:35:00,86.21,86.36,86.15,86.34,81400.0,85.6969,85.846,85.6373,85.8261,81400.0
2021-01-04 14:40:00,86.34,86.36,86.23,86.27,112340.0,85.8261,85.846,85.7168,85.7565,112340.0
2021-01-04 14:45:00,86.26,86.32,86.13,86.13,161020.0,85.7466,85.8062,85.6174,85.6174,161020.0
2021-01-04 14:50:00,86.15,86.2,86.08,86.13,90640.0,85.6373,85.687,85.5677,85.6174,90640.0
2021-01-04 14:55:00,86.11,86.44,86.09,86.42,108700.0,85.5975,85.9255,85.5776,85.9057,108700.0
2021-01-04 15:00:00,86.43,86.43,86.21,86.21,124180.0,85.9156,85.9156,85.6969,85.6969,124180.0
2021-01-04 15:05:00,86.23,86.43,86.23,86.32,100680.0,85.7168,85.9156,85.7168,85.8062,100680.0
2021-01-04 15:10:00,86.38,86.53,86.37,86.51,153460.0,85.8659,86.015,85.8559,85.9951,153460.0
2021-01-04 15:15:00,86.46,86.52,86.28,86.39,89080.0,85.9454,86.0051,85.7665,85.8758,89080.0
2021-01-04 15:20:00,86.39,86.41,86.26,86.3,74520.0,85.8758,85.8957,85.7466,85.7864,74520.0
2021-01-04 15:25:00,86.3,86.35,86.2,86.25,73120.0,85.7864,85.8361,85.687,85.7367,73120.0
2021-01-04 15:30:00,86.25,86.47,86.16,86.43,161740.0,85.7367,85.9554,85.6472,85.9156,161740.0
2021-01-04 15:35:00,86.41,86.55,86.41,86.54,122360.0,85.8957,86.0349,85.8957,86.0249,122360.0
2021-01-04 15:40:00,86.54,86.65,86.52,86.62,332220.0,86.0249,86.1343,86.0051,86.1045,332220.0
2021-01-04 15:45:00,86.66,86.67,86.51,86.62,173020.0,86.1442,86.1542,85.9951,86.1045,173020.0
2021-01-04 15:50:00,86.67,86.73,86.38,86.38,350300.0,86.1542,86.2138,85.8659,85.8659,350300.0
2021-01-04 15:55:00,86.43,86.52,86.27,86.41,588140.0,85.9156,86.0051,85.7565,85.8957,588140.0
2021-01-05 09:30:00,86.3,86.42,85.9,86.06,574960.0,85.7864,85.9057,85.3887,85.5478,574960.0
2021-01-05 09:35:00,86.27,86.6,86.27,86.55,327480.0,85.7565,86.0846,85.7565,86.0349,327480.0
2021-01-05 09:40:00,86.55,86.87,86.42,86.87,323780.0,86.0349,86.353,85.9057,86.353,323780.0
2021-01-05 09:45:00,86.87,87.02,86.58,86.69,330560.0,86.353,86.5021,86.0647,86.174,330560.0
2021-01-05 09:50:00,86.85,87.23,86.83,87.05,143320.0,86.3331,86.7108,86.3132,86.5319,143320.0
2021-01-05 09:55:00,87.03,87.16,86.97,87.16,83520.0,86.512,86.6412,86.4524,86.6412,83520.0
2021-01-05 10:00:00,87.22,87.38,86.98,87.21,216840.0,86.7009,86.8599,86.4623,86.6909,216840.0
2021-01-05 10:05:00,87.17,87.21,87.0,87.12,77960.0,86.6512,86.6909,86.4822,86.6015,77960.0
2021-01-05 10:10:00,87.1,87.2,87.1,87.16,73800.0,86.5816,86.681,86.5816,86.6412,73800.0
2021-01-05 10:15:00,87.17,87.29,86.86,86.87,99300.0,86.6512,86.7705,86.343,86.353,99300.0
2021-01-05 10:20:00,86.76,86.81,86.7,86.78,82020.0,86.2436,86.2933,86.184,86.2635,82020.0
2021-01-05 10:25:00,86.78,87.02,86.76,86.9,106320.0,86.2635,86.5021,86.2436,86.3828,106320.0
2021-01-05 10:30:00,86.9,86.95,86.83,86.91,76520.0,86.3828,86.4325,86.3132,86.3927,76520.0
2021-01-05 10:35:00,86.88,86.95,86.8,86.88,61480.0,86.3629,86.4325,86.2834,86.3629,61480.0
2021-01-05 10:40:00,86.88,86.92,86.78,86.78,60680.0,86.3629,86.4027,86.2635,86.2635,60680.0
2021-01-05 10:45:00,86.79,86.88,86.74,86.82,129020.0,86.2734,86.3629,86.2237,86.3033,129020.0
2021-01-05 10:50:00,86.76,86.93,86.71,86.91,77220.0,86.2436,86.4126,86.1939,86.3927,77220.0
2021-01-05 10:55:00,86.94,86.94,86.65,86.75,61720.0,86.4226,86.4226,86.1343,86.2337,61720.0
2021-01-05 11:00:00,86.75,86.83,86.75,86.8,34860.0,86.2337,86.3132,86.2337,86.2834,34860.0
2021-01-05 11:05:00,86.75,86.84,86.61,86.66,112800.0,86.2337,86.3232,86.0945,86.1442,112800.0
2021-01-05 11:10:00,86.7,86.71,86.53,86.67,119780.0,86.184,86.1939,86.015,86.1542,119780.0
2021-01-05 11:15:00,86.63,86.63,86.52,86.58,166500.0,86.1144,86.1144,86.0051,86.0647,166500.0
2021-01-05 11:20:00,86.56,86.71,86.55,86.71,89620.0,86.0448,86.1939,86.0349,86.1939,89620.0
2021-01-05 11:25:00,86.71,86.85,86.69,86.84,52920.0,86.1939,86.3331,86.174,86.3232,52920.0
2021-01-05 11:30:00,86.84,86.84,86.72,86.81,85580.0,86.3232,86.3232,86.2039,86.2933,85580.0
2021-01-05 11:35:00,86.82,86.87,86.79,86.87,55340.0,86.3033,86.353,86.2734,86.353,55340.0
2021-01-05 11:40:00,86.85,86.89,86.78,86.78,41220.0,86.3331,86.3729,86.2635,86.2635,41220.0
2021-01-05 11:45:00,86.76,86.79,86.73,86.78,37500.0,86.2436,86.2734,86.2138,86.2635,37500.0
2021-01-05 11:50:00,86.77,86.9,86.77,86.86,111020.0,86.2536,86.3828,86.2536,86.343,111020.0
2021-01-05 11:55:00,86.86,86.86,86.73,86.73,32760.0,86.343,86.343,86.2138,86.2138,32760.0
2021-01-05 12:00:00,86.69,86.77,86.67,86.67,39460.0,86.174,86.2536,86.1542,86.1542,39460.0
2021-01-05 12:05:00,86.73,86.8,86.66,86.77,77780.0,86.2138,86.2834,86.1442,86.2536,77780.0
2021-01-05 12:10:00,86.73,86.73,86.64,86.64,62960.0,86.2138,86.2138,86.1243,86.1243,62960.0
2021-01-05 12:15:00,86.66,86.71,86.54,86.63,126460.0,86.1442,86.1939,86.0249,86.1144,126460.0
2021-01-05 12:20:00,86.62,86.7,86.54,86.6,81940.0,86.1045,86.184,86.0249,86.0846,81940.0
2021-01-05 12:25:00,86.6,86.6,86.49,86.52,129240.0,86.0846,86.0846,85.9752,86.0051,129240.0
2021-01-05 12:30:00,86.53,86.65,86.53,86.62,56760.0,86.015,86.1343,86.015,86.1045,56760.0
2021-01-05 12:35:00,86.68,86.76,86.66,86.72,63940.0,86.1641,86.2436,86.1442,86.2039,63940.0
2021-01-05 12:40:00,86.74,86.77,86.64,86.68,76520.0,86.2237,86.2536,86.1243,86.1641,76520.0
2021-01-05 12:45:00,86.66,86.7,86.62,86.65,94680.0,86.1442,86.184,86.1045,86.1343,94680.0
2021-01-05 12:50:00,86.67,86.67,86.57,86.61,49540.0,86.1542,86.1542,86.0548,86.0945,49540.0
2021-01-05 12:55:00,86.69,86.74,86.64,86.74,34000.0,86.174,86.2237,86.1243,86.2237,34000.0
2021-01-05 13:00:00,86.71,86.71,86.66,86.69,32000.0,86.1939,86.1939,86.1442,86.174,32000.0
2021-01-05 13:05:00,86.69,86.73,86.69,86.72,16000.0,86.174,86.2138,86.174,86.2039,16000.0
2021-01-05 13:10:00,86.75,86.8,86.75,86.79,24180.0,86.2337,86.2834,86.2337,86.2734,24180.0
2021-01-05 13:15:00,86.78,86.8,86.71,86.75,21000.0,86.2635,86.2834,86.1939,86.2337,21000.0
2021-01-05 13:20:00,86.78,86.82,86.76,86.76,115460.0,86.2635,86.3033,86.2436,86.2436,115460.0
2021-01-05 13:25:00,86.75,86.78,86.74,86.74,45780.0,86.2337,86.2635,86.2237,86.2237,45780.0
2021-01-05 13:30:00,86.77,86.9,86.77,86.9,60260.0,86.2536,86.3828,86.2536,86.3828,60260.0
2021-01-05 13:35:00,86.88,86.9,86.84,86.86,63880.0,86.3629,86.3828,86.3232,86.343,63880.0
2021-01-05 13:40:00,86.86,86.88,86.86,86.86,21960.0,86.343,86.3629,86.343,86.343,21960.0
2021-01-05 13:45:00,86.87,86.94,86.87,86.91,48320.0,86.353,86.4226,86.353,86.3927,48320.0
2021-01-05 13:50:00,86.98,87.0,86.88,86.88,50640.0,86.4623,86.4822,86.3629,86.3629,50640.0
2021-01-05 13:55:00,86.9,86.92,86.88,86.89,42160.0,86.3828,86.4027,86.3629,86.3729,42160.0
2021-01-05 14:00:00,86.91,87.06,86.91,86.95,114600.0,86.3927,86.5418,86.3927,86.4325,114600.0
2021-01-05 14:05:00,87.0,87.14,87.0,87.1,69120.0,86.4822,86.6214,86.4822,86.5816,69120.0
2021-01-05 14:10:00,87.08,87.11,87.03,87.03,69600.0,86.5617,86.5915,86.512,86.512,69600.0
2021-01-05 14:15:00,87.04,87.14,87.04,87.08,62500.0,86.522,86.6214,86.522,86.5617,62500.0
2021-01-05 14:20:00,87.09,87.14,87.06,87.12,38200.0,86.5717,86.6214,86.5418,86.6015,38200.0
2021-01-05 14:25:00,87.12,87.15,87.09,87.09,24720.0,86.6015,86.6313,86.5717,86.5717,24720.0
2021-01-05 14:30:00,87.17,87.2,87.15,87.17,45760.0,86.6512,86.681,86.6313,86.6512,45760.0
2021-01-05 14:35:00,87.16,87.16,87.07,87.07,62400.0,86.6412,86.6412,86.5518,86.5518,62400.0
2021-01-05 14:40:00,87.09,87.16,87.08,87.09,108080.0,86.5717,86.6412,86.5617,86.5717,108080.0
2021-01-05 14:45:00,87.09,87.15,87.08,87.15,70000.0,86.5717,86.6313,86.5617,86.6313,70000.0
2021-01-05 14:50:00,87.12,87.13,87.05,87.07,98600.0,86.6015,86.6114,86.5319,86.5518,98600.0
2021-01-05 14:55:00,87.06,87.06,86.95,86.97,149600.0,86.5418,86.5418,86.4325,86.4524,149600.0
2021-01-05 15:00:00,86.97,87.1,86.95,86.97,86880.0,86.4524,86.5816,86.4325,86.4524,86880.0
2021-01-05 15:05:00,87.01,87.1,86.99,87.08,167060.0,86.4921,86.5816,86.4723,86.5617,167060.0
2021-01-05 15:10:00,87.1,87.11,87.03,87.03,43200.0,86.5816,86.5915,86.512,86.512,43200.0
2021-01-05 15:15:00,87.03,87.03,86.92,87.0,67460.0,86.512,86.512,86.4027,86.4822,67460.0
2021-01-05 15:20:00,87.02,87.02,86.85,86.88,54240.0,86.5021,86.5021,86.3331,86.3629,54240.0
2021-01-05 15:25:00,86.87,86.87,86.77,86.78,91700.0,86.353,86.353,86.2536,86.2635,91700.0
2021-01-05 15:30:00,86.78,86.83,86.73,86.81,192220.0,86.2635,86.3132,86.2138,86.2933,192220.0
2021-01-05 15:35:00,86.81,86.88,86.78,86.82,177120.0,86.2933,86.3629,86.2635,86.3033,177120.0
2021-01-05 15:40:00,86.79,86.94,86.72,86.94,117080.0,86.2734,86.4226,86.2039,86.4226,117080.0
2021-01-05 15:45:00,86.93,87.07,86.93,87.07,91200.0,86.4126,86.5518,86.4126,86.5518,91200.0
2021-01-05 15:50:00,87.07,87.15,86.85,87.14,350020.0,86.5518,86.6313,86.3331,86.6214,350020.0
2021-01-05 15:55:00,87.1,87.15,86.95,87.08,266460.0,86.5816,86.6313,86.4325,86.5617,266460.0
2021-01-06 09:30:00,85.07,85.46,84.95,85.13,1074920.0,84.5637,84.9514,84.4444,84.6233,1074920.0
2021-01-06 09:35:00,85.15,85.66,85.15,85.22,482020.0,84.6432,85.1502,84.6432,84.7128,482020.0
2021-01-06 09:40:00,85.25,85.53,85.15,85.39,209460.0,84.7426,85.0209,84.6432,84.8818,209460.0
2021-01-06 09:45:00,85.33,85.7,85.29,85.59,169760.0,84.8221,85.1899,84.7824,85.0806,169760.0
2021-01-06 09:50:00,85.52,85.94,85.52,85.86,273540.0,85.011,85.4285,85.011,85.349,273540.0
2021-01-06 09:55:00,85.9,85.99,85.6,85.7,138640.0,85.3887,85.4782,85.0905,85.1899,138640.0
2021-01-06 10:00:00,85.55,85.71,85.49,85.68,84460.0,85.0408,85.1999,84.9812,85.1701,84460.0
2021-01-06 10:05:00,85.55,85.77,85.55,85.77,78740.0,85.0408,85.2595,85.0408,85.2595,78740.0
2021-01-06 10:10:00,85.81,85.94,85.81,85.94,142680.0,85.2993,85.4285,85.2993,85.4285,142680.0
2021-01-06 10:15:00,85.92,86.17,85.92,86.17,186040.0,85.4086,85.6571,85.4086,85.6571,186040.0
2021-01-06 10:20:00,86.2,86.38,86.12,86.38,161800.0,85.687,85.8659,85.6074,85.8659,161800.0
2021-01-06 10:25:00,86.32,86.6,86.32,86.57,601540.0,85.8062,86.0846,85.8062,86.0548,601540.0
2021-01-06 10:30:00,86.59,86.71,86.48,86.63,192220.0,86.0746,86.1939,85.9653,86.1144,192220.0
2021-01-06 10:35:00,86.65,86.77,86.6,86.77,127860.0,86.1343,86.2536,86.0846,86.2536,127860.0
2021-01-06 10:40:00,86.76,86.95,86.76,86.94,208080.0,86.2436,86.4325,86.2436,86.4226,208080.0
2021-01-06 10:45:00,86.91,87.09,86.89,87.09,131900.0,86.3927,86.5717,86.3729,86.5717,131900.0
2021-01-06 10:50:00,87.21,87.3,86.94,86.94,155580.0,86.6909,86.7804,86.4226,86.4226,155580.0
2021-01-06 10:55:00,87.01,87.03,86.71,86.75,142640.0,86.4921,86.512,86.1939,86.2337,142640.0
2021-01-06 11:00:00,86.76,86.77,86.62,86.66,86760.0,86.2436,86.2536,86.1045,86.1442,86760.0
2021-01-06 11:05:00,86.56,86.75,86.56,86.75,156980.0,86.0448,86.2337,86.0448,86.2337,156980.0
2021-01-06 11:10:00,86.8,86.82,86.68,86.71,82800.0,86.2834,86.3033,86.1641,86.1939,82800.0
2021-01-06 11:15:00,86.72,86.92,86.71,86.91,105140.0,86.2039,86.4027,86.1939,86.3927,105140.0
2021-01-06 11:20:00,86.95,86.97,86.8,86.85,71480.0,86.4325,86.4524,86.2834,86.3331,71480.0
2021-01-06 11:25:00,86.86,87.03,86.86,86.95,97160.0,86.343,86.512,86.343,86.4325,97160.0
2021-01-06 11:30:00,86.96,87.0,86.76,86.78,134260.0,86.4424,86.4822,86.2436,86.2635,134260.0
2021-01-06 11:35:00,86.75,86.75,86.44,86.45,131540.0,86.2337,86.2337,85.9255,85.9355,131540.0
2021-01-06 11:40:00,86.46,86.49,86.41,86.44,111540.0,85.9454,85.9752,85.8957,85.9255,111540.0
2021-01-06 11:45:00,86.42,86.6,86.4,86.59,140100.0,85.9057,86.0846,85.8858,86.0746,140100.0
2021-01-06 11:50:00,86.57,86.59,86.39,86.43,192060.0,86.0548,86.0746,85.8758,85.9156,192060.0
2021-01-06 11:55:00,86.43,86.49,86.33,86.4,312300.0,85.9156,85.9752,85.8162,85.8858,312300.0
2021-01-06 12:00:00,86.43,86.54,86.38,86.48,110220.0,85.9156,86.0249,85.8659,85.9653,110220.0
2021-01-06 12:05:00,86.49,86.59,86.35,86.49,71800.0,85.9752,86.0746,85.8361,85.9752,71800.0
2021-01-06 12:10:00,86.5,86.54,86.47,86.47,118440.0,85.9852,86.0249,85.9554,85.9554,118440.0
2021-01-06 12:15:00,86.45,86.54,86.43,86.43,83040.0,85.9355,86.0249,85.9156,85.9156,83040.0
2021-01-06 12:20:00,86.46,86.49,86.37,86.37,75040.0,85.9454,85.9752,85.8559,85.8559,75040.0
2021-01-06 12:25:00,86.35,86.39,86.25,86.38,84600.0,85.8361,85.8758,85.7367,85.8659,84600.0
2021-01-06 12:30:00,86.39,86.49,86.39,86.4,101880.0,85.8758,85.9752,85.8758,85.8858,101880.0
2021-01-06 12:35:00,86.41,86.47,86.37,86.43,65620.0,85.8957,85.9554,85.8559,85.9156,65620.0
2021-01-06 12:40:00,86.44,86.46,86.32,86.36,82340.0,85.9255,85.9454,85.8062,85.846,82340.0
2021-01-06 12:45:00,86.34,86.36,86.2,86.29,110580.0,85.8261,85.846,85.687,85.7764,110580.0
2021-01-06 12:50:00,86.31,86.31,86.1,86.25,117180.0,85.7963,85.7963,85.5876,85.7367,117180.0
2021-01-06 12:55:00,86.24,86.35,86.22,86.35,176760.0,85.7267,85.8361,85.7068,85.8361,176760.0
2021-01-06 13:00:00,86.32,86.35,86.28,86.31,39580.0,85.8062,85.8361,85.7665,85.7963,39580.0
2021-01-06 13:05:00,86.27,86.3,86.2,86.24,140480.0,85.7565,85.7864,85.687,85.7267,140480.0
2021-01-06 13:10:00,86.25,86.55,86.22,86.54,121660.0,85.7367,86.0349,85.7068,86.0249,121660.0
2021-01-06 13:15:00,86.54,86.64,86.42,86.42,115840.0,86.0249,86.1243,85.9057,85.9057,115840.0
2021-01-06 13:20:00,86.44,86.5,86.42,86.46,44700.0,85.9255,85.9852,85.9057,85.9454,44700.0
2021-01-06 13:25:00,86.44,86.5,86.43,86.49,49300.0,85.9255,85.9852,85.9156,85.9752,49300.0
2021-01-06 13:30:00,86.5,86.68,86.5,86.68,183960.0,85.9852,86.1641,85.9852,86.1641,183960.0
2021-01-06 13:35:00,86.68,86.77,86.68,86.75,85940.0,86.1641,86.2536,86.1641,86.2337,85940.0
2021-01-06 13:40:00,86.76,86.88,86.76,86.82,155300.0,86.2436,86.3629,86.2436,86.3033,155300.0
2021-01-06 13:45:00,86.79,86.86,86.72,86.74,95020.0,86.2734,86.343,86.2039,86.2237,95020.0
2021-01-06 13:50:00,86.76,86.77,86.59,86.64,78100.0,86.2436,86.2536,86.0746,86.1243,78100.0
2021-01-06 13:55:00,86.64,86.66,86.56,86.59,82860.0,86.1243,86.1442,86.0448,86.0746,82860.0
2021-01-06 14:00:00,86.59,86.69,86.59,86.67,87980.0,86.0746,86.174,86.0746,86.1542,87980.0
2021-01-06 14:05:00,86.66,86.72,86.63,86.69,63460.0,86.1442,86.2039,86.1144,86.174,63460.0
2021-01-06 14:10:00,86.67,86.78,86.65,86.74,104080.0,86.1542,86.2635,86.1343,86.2237,104080.0
2021-01-06 14:15:00,86.72,86.75,86.48,86.53,94500.0,86.2039,86.2337,85.9653,86.015,94500.0
2021-01-06 14:20:00,86.51,86.8,86.51,86.61,172180.0,85.9951,86.2834,85.9951,86.0945,172180.0
2021-01-06 14:25:00,86.57,86.59,86.5,86.51,63780.0,86.0548,86.0746,85.9852,85.9951,63780.0
2021-01-06 14:30:00,86.5,86.75,86.49,86.65,111740.0,85.9852,86.2337,85.9752,86.1343,111740.0
2021-01-06 14:35:00,86.62,86.62,86.31,86.47,177980.0,86.1045,86.1045,85.7963,85.9554,177980.0
2021-01-06 14:40:00,86.49,86.77,86.41,86.64,165340.0,85.9752,86.2536,85.8957,86.1243,165340.0
2021-01-06 14:45:00,86.58,86.62,86.32,86.32,108080.0,86.0647,86.1045,85.8062,85.8062,108080.0
2021-01-06 14:50:00,86.34,86.39,86.22,86.22,116660.0,85.8261,85.8758,85.7068,85.7068,116660.0
2021-01-06 14:55:00,86.21,86.29,86.15,86.24,75680.0,85.6969,85.7764,85.6373,85.7267,75680.0
2021-01-06 15:00:00,86.21,86.21,85.92,85.98,103280.0,85.6969,85.6969,85.4086,85.4683,103280.0
2021-01-06 15:05:00,86.03,86.13,86.0,86.05,194040.0,85.518,85.6174,85.4881,85.5379,194040.0
2021-01-06 15:10:00,86.08,86.63,86.08,86.55,701440.0,85.5677,86.1144,85.5677,86.0349,701440.0
2021-01-06 15:15:00,86.55,86.58,86.36,86.4,205520.0,86.0349,86.0647,85.846,85.8858,205520.0
2021-01-06 15:20:00,86.45,86.49,86.34,86.35,353920.0,85.9355,85.9752,85.8261,85.8361,353920.0
2021-01-06 15:25:00,86.36,86.55,86.27,86.47,374640.0,85.846,86.0349,85.7565,85.9554,374640.0
2021-01-06 15:30:00,86.45,86.54,86.39,86.46,404800.0,85.9355,86.0249,85.8758,85.9454,404800.0
2021-01-06 15:35:00,86.46,86.63,86.33,86.61,695340.0,85.9454,86.1144,85.8162,86.0945,695340.0
2021-01-06 15:40:00,86.61,86.74,86.59,86.71,724180.0,86.0945,86.2237,86.0746,86.1939,724180.0
2021-01-06 15:45:00,86.7,86.74,86.5,86.56,657240.0,86.184,86.2237,85.9852,86.0448,657240.0
2021-01-06 15:50:00,86.52,86.68,86.28,86.66,1828140.0,86.0051,86.1641,85.7665,86.1442,1828140.0
2021-01-06 15:55:00,86.66,87.4,86.35,86.81,4864500.0,86.1442,86.8798,85.8361,86.2933,4864500.0
2021-01-07 09:30:00,87.0,87.53,86.85,87.39,993140.0,86.4822,87.009,86.3331,86.8699,993140.0
2021-01-07 09:35:00,87.38,88.24,87.31,88.16,558960.0,86.8599,87.7148,86.7904,87.6353,558960.0
2021-01-07 09:40:00,88.14,88.39,87.96,88.35,673240.0,87.6154,87.8639,87.4365,87.8242,673240.0
2021-01-07 09:45:00,88.39,88.41,88.19,88.27,436660.0,87.8639,87.8838,87.6651,87.7446,436660.0
2021-01-07 09:50:00,88.29,88.48,88.27,88.4,369800.0,87.7645,87.9534,87.7446,87.8739,369800.0
2021-01-07 09:55:00,88.42,88.78,88.42,88.78,359160.0,87.8937,88.2516,87.8937,88.2516,359160.0
2021-01-07 10:00:00,88.78,88.96,88.65,88.94,813340.0,88.2516,88.4305,88.1224,88.4107,813340.0
2021-01-07 10:05:00,88.95,89.02,88.85,89.0,316020.0,88.4206,88.4902,88.3212,88.4703,316020.0
2021-01-07 10:10:00,89.0,89.03,88.8,88.85,207860.0,88.4703,88.5001,88.2715,88.3212,207860.0
2021-01-07 10:15:00,88.85,88.91,88.56,88.67,298640.0,88.3212,88.3808,88.0329,88.1423,298640.0
2021-01-07 10:20:00,88.68,88.74,88.5,88.5,170780.0,88.1522,88.2118,87.9733,87.9733,170780.0
2021-01-07 10:25:00,88.53,88.55,88.39,88.41,217300.0,88.0031,88.023,87.8639,87.8838,217300.0
2021-01-07 10:30:00,88.42,88.48,88.4,88.44,193040.0,87.8937,87.9534,87.8739,87.9136,193040.0
2021-01-07 10:35:00,88.41,88.48,88.3,88.34,233520.0,87.8838,87.9534,87.7745,87.8142,233520.0
2021-01-07 10:40:00,88.38,88.53,88.29,88.49,417220.0,87.854,88.0031,87.7645,87.9633,417220.0
2021-01-07 10:45:00,88.5,88.65,88.41,88.63,171880.0,87.9733,88.1224,87.8838,88.1025,171880.0
2021-01-07 10:50:00,88.63,88.66,88.55,88.58,282040.0,88.1025,88.1323,88.023,88.0528,282040.0
2021-01-07 10:55:00,88.59,88.59,88.46,88.55,246920.0,88.0627,88.0627,87.9335,88.023,246920.0
2021-01-07 11:00:00,88.58,88.64,88.42,88.42,205960.0,88.0528,88.1124,87.8937,87.8937,205960.0
2021-01-07 11:05:00,88.4,88.43,88.2,88.22,346520.0,87.8739,87.9037,87.6751,87.6949,346520.0
2021-01-07 11:10:00,88.21,88.24,88.05,88.06,448800.0,87.685,87.7148,87.5259,87.5359,448800.0
2021-01-07 11:15:00,88.07,88.26,88.07,88.25,147900.0,87.5458,87.7347,87.5458,87.7248,147900.0
2021-01-07 11:20:00,88.27,88.39,88.22,88.37,146800.0,87.7446,87.8639,87.6949,87.844,146800.0
2021-01-07 11:25:00,88.34,88.41,88.29,88.29,116460.0,87.8142,87.8838,87.7645,87.7645,116460.0
2021-01-07 11:30:00,88.38,88.55,88.38,88.54,141600.0,87.854,88.023,87.854,88.013,141600.0
2021-01-07 11:35:00,88.52,88.72,88.5,88.72,74860.0,87.9932,88.192,87.9733,88.192,74860.0
2021-01-07 11:40:00,88.71,88.75,88.65,88.69,120260.0,88.182,88.2218,88.1224,88.1621,120260.0
2021-01-07 11:45:00,88.68,88.71,88.64,88.67,106120.0,88.1522,88.182,88.1124,88.1423,106120.0
2021-01-07 11:50:00,88.65,88.66,88.49,88.55,116920.0,88.1224,88.1323,87.9633,88.023,116920.0
2021-01-07 11:55:00,88.57,88.58,88.46,88.52,132060.0,88.0429,88.0528,87.9335,87.9932,132060.0
2021-01-07 12:00:00,88.57,88.57,88.43,88.52,121420.0,88.0429,88.0429,87.9037,87.9932,121420.0
2021-01-07 12:05:00,88.54,88.57,88.45,88.55,90060.0,88.013,88.0429,87.9236,88.023,90060.0
2021-01-07 12:10:00,88.6,88.6,88.49,88.5,71180.0,88.0727,88.0727,87.9633,87.9733,71180.0
2021-01-07 12:15:00,88.52,88.6,88.45,88.52,181520.0,87.9932,88.0727,87.9236,87.9932,181520.0
2021-01-07 12:20:00,88.49,88.58,88.47,88.58,77240.0,87.9633,88.0528,87.9434,88.0528,77240.0
2021-01-07 12:25:00,88.57,88.57,88.43,88.52,112480.0,88.0429,88.0429,87.9037,87.9932,112480.0
2021-01-07 12:30:00,88.54,88.59,88.51,88.57,79660.0,88.013,88.0627,87.9832,88.0429,79660.0
2021-01-07 12:35:00,88.57,88.64,88.53,88.56,107120.0,88.0429,88.1124,88.0031,88.0329,107120.0
2021-01-07 12:40:00,88.64,88.69,88.59,88.61,102160.0,88.1124,88.1621,88.0627,88.0826,102160.0
2021-01-07 12:45:00,88.63,88.75,88.61,88.72,183300.0,88.1025,88.2218,88.0826,88.192,183300.0
2021-01-07 12:50:00,88.71,88.8,88.7,88.8,88880.0,88.182,88.2715,88.1721,88.2715,88880.0
2021-01-07 12:55:00,88.79,88.82,88.77,88.81,239320.0,88.2615,88.2914,88.2417,88.2814,239320.0
2021-01-07 13:00:00,88.84,88.84,88.71,88.74,116320.0,88.3112,88.3112,88.182,88.2118,116320.0
2021-01-07 13:05:00,88.75,88.76,88.68,88.7,163920.0,88.2218,88.2317,88.1522,88.1721,163920.0
2021-01-07 13:10:00,88.7,88.8,88.7,88.76,121560.0,88.1721,88.2715,88.1721,88.2317,121560.0
2021-01-07 13:15:00,88.77,88.87,88.77,88.86,85680.0,88.2417,88.3411,88.2417,88.3311,85680.0
2021-01-07 13:20:00,88.85,88.93,88.85,88.92,76180.0,88.3212,88.4007,88.3212,88.3908,76180.0
2021-01-07 13:25:00,88.92,88.93,88.85,88.87,94620.0,88.3908,88.4007,88.3212,88.3411,94620.0
2021-01-07 13:30:00,88.87,89.04,88.87,89.04,242220.0,88.3411,88.5101,88.3411,88.5101,242220.0
2021-01-07 13:35:00,89.02,89.08,88.99,89.07,160280.0,88.4902,88.5498,88.4604,88.5399,160280.0
2021-01-07 13:40:00,89.05,89.13,89.04,89.05,145900.0,88.52,88.5995,88.5101,88.52,145900.0
2021-01-07 13:45:00,89.04,89.05,88.89,88.89,104340.0,88.5101,88.52,88.3609,88.3609,104340.0
2021-01-07 13:50:00,88.89,88.9,88.83,88.84,81800.0,88.3609,88.3709,88.3013,88.3112,81800.0
2021-01-07 13:55:00,88.81,88.85,88.62,88.71,153940.0,88.2814,88.3212,88.0926,88.182,153940.0
2021-01-07 14:00:00,88.77,88.77,88.66,88.74,36800.0,88.2417,88.2417,88.1323,88.2118,36800.0
2021-01-07 14:05:00,88.74,88.75,88.66,88.74,90720.0,88.2118,88.2218,88.1323,88.2118,90720.0
2021-01-07 14:10:00,88.72,88.78,88.68,88.77,63540.0,88.192,88.2516,88.1522,88.2417,63540.0
2021-01-07 14:15:00,88.77,88.78,88.66,88.66,123040.0,88.2417,88.2516,88.1323,88.1323,123040.0
2021-01-07 14:20:00,88.67,88.67,88.61,88.64,86820.0,88.1423,88.1423,88.0826,88.1124,86820.0
2021-01-07 14:25:00,88.58,88.58,88.43,88.5,130880.0,88.0528,88.0528,87.9037,87.9733,130880.0
2021-01-07 14:30:00,88.53,88.56,88.46,88.56,327360.0,88.0031,88.0329,87.9335,88.0329,327360.0
2021-01-07 14:35:00,88.54,88.58,88.5,88.56,127420.0,88.013,88.0528,87.9733,88.0329,127420.0
2021-01-07 14:40:00,88.57,88.57,88.51,88.54,70880.0,88.0429,88.0429,87.9832,88.013,70880.0
2021-01-07 14:45:00,88.53,88.56,88.38,88.42,237820.0,88.0031,88.0329,87.854,87.8937,237820.0
2021-01-07 14:50:00,88.42,88.45,88.37,88.41,79020.0,87.8937,87.9236,87.844,87.8838,79020.0
2021-01-07 14:55:00,88.42,88.49,88.4,88.48,113640.0,87.8937,87.9633,87.8739,87.9534,113640.0
2021-01-07 15:00:00,88.52,88.55,88.49,88.55,90460.0,87.9932,88.023,87.9633,88.023,90460.0
2021-01-07 15:05:00,88.55,88.6,88.55,88.57,216960.0,88.023,88.0727,88.023,88.0429,216960.0
2021-01-07 15:10:00,88.55,88.68,88.54,88.61,360360.0,88.023,88.1522,88.013,88.0826,360360.0
2021-01-07 15:15:00,88.64,88.75,88.62,88.75,102120.0,88.1124,88.2218,88.0926,88.2218,102120.0
2021-01-07 15:20:00,88.75,88.92,88.74,88.92,109760.0,88.2218,88.3908,88.2118,88.3908,109760.0
2021-01-07 15:25:00,88.95,88.95,88.87,88.9,147440.0,88.4206,88.4206,88.3411,88.3709,147440.0
2021-01-07 15:30:00,88.92,88.94,88.85,88.86,229840.0,88.3908,88.4107,88.3212,88.3311,229840.0
2021-01-07 15:35:00,88.86,88.99,88.86,88.97,360060.0,88.3311,88.4604,88.3311,88.4405,360060.0
2021-01-07 15:40:00,88.98,89.07,88.98,89.04,327900.0,88.4504,88.5399,88.4504,88.5101,327900.0
2021-01-07 15:45:00,89.04,89.18,89.0,89.13,548700.0,88.5101,88.6492,88.4703,88.5995,548700.0
2021-01-07 15:50:00,89.1,89.42,89.1,89.36,1616460.0,88.5697,88.8878,88.5697,88.8282,1616460.0
2021-01-07 15:55:00,89.36,89.41,89.35,89.36,2783060.0,88.8282,88.8779,88.8182,88.8282,2783060.0
2021-01-08 09:30:00,89.4,89.77,89.3,89.59,910080.0,88.8679,89.2357,88.7685,89.0568,910080.0
2021-01-08 09:35:00,89.63,89.85,89.54,89.64,269720.0,89.0965,89.3152,89.0071,89.1065,269720.0
2021-01-08 09:40:00,89.67,89.98,89.62,89.85,389140.0,89.1363,89.4445,89.0866,89.3152,389140.0
2021-01-08 09:45:00,89.85,89.91,89.19,89.22,692180.0,89.3152,89.3749,88.6592,88.689,692180.0
2021-01-08 09:50:00,89.2,89.28,88.98,89.27,413000.0,88.6691,88.7486,88.4504,88.7387,413000.0
2021-01-08 09:55:00,89.27,89.34,89.12,89.3,393760.0,88.7387,88.8083,88.5896,88.7685,393760.0
2021-01-08 10:00:00,89.34,89.38,89.21,89.32,376560.0,88.8083,88.848,88.679,88.7884,376560.0
2021-01-08 10:05:00,89.34,89.36,89.22,89.32,187020.0,88.8083,88.8282,88.689,88.7884,187020.0
2021-01-08 10:10:00,89.32,89.33,89.2,89.2,276360.0,88.7884,88.7983,88.6691,88.6691,276360.0
2021-01-08 10:15:00,89.2,89.25,89.15,89.18,276620.0,88.6691,88.7188,88.6194,88.6492,276620.0
2021-01-08 10:20:00,89.17,89.18,88.89,88.89,357960.0,88.6393,88.6492,88.3609,88.3609,357960.0
2021-01-08 10:25:00,88.88,88.93,88.68,88.83,521340.0,88.351,88.4007,88.1522,88.3013,521340.0
2021-01-08 10:30:00,88.79,89.05,88.78,88.99,1085000.0,88.2615,88.52,88.2516,88.4604,1085000.0
2021-01-08 10:35:00,89.01,89.07,88.92,88.93,581900.0,88.4802,88.5399,88.3908,88.4007,581900.0
2021-01-08 10:40:00,88.94,89.2,88.94,89.08,234040.0,88.4107,88.6691,88.4107,88.5498,234040.0
2021-01-08 10:45:00,89.15,89.21,89.06,89.19,90880.0,88.6194,88.679,88.5299,88.6592,90880.0
2021-01-08 10:50:00,89.19,89.34,89.15,89.34,114920.0,88.6592,88.8083,88.6194,88.8083,114920.0
2021-01-08 10:55:00,89.35,89.44,89.22,89.25,192020.0,88.8182,88.9077,88.689,88.7188,192020.0
2021-01-08 11:00:00,89.23,89.27,89.14,89.21,42100.0,88.6989,88.7387,88.6095,88.679,42100.0
2021-01-08 11:05:00,89.23,89.35,89.23,89.27,172860.0,88.6989,88.8182,88.6989,88.7387,172860.0
2021-01-08 11:10:00,89.18,89.18,88.92,89.0,129160.0,88.6492,88.6492,88.3908,88.4703,129160.0
2021-01-08 11:15:00,88.94,88.97,88.83,88.93,73580.0,88.4107,88.4405,88.3013,88.4007,73580.0
2021-01-08 11:20:00,88.89,88.96,88.8,88.87,192420.0,88.3609,88.4305,88.2715,88.3411,192420.0
2021-01-08 11:25:00,88.92,88.99,88.88,88.94,96060.0,88.3908,88.4604,88.351,88.4107,96060.0
2021-01-08 11:30:00,88.89,88.95,88.87,88.87,38300.0,88.3609,88.4206,88.3411,88.3411,38300.0
2021-01-08 11:35:00,88.88,88.98,88.87,88.93,56300.0,88.351,88.4504,88.3411,88.4007,56300.0
2021-01-08 11:40:00,88.95,88.98,88.83,88.92,99020.0,88.4206,88.4504,88.3013,88.3908,99020.0
2021-01-08 11:45:00,88.91,88.95,88.84,88.9,59720.0,88.3808,88.4206,88.3112,88.3709,59720.0
2021-01-08 11:50:00,88.88,88.98,88.86,88.97,321280.0,88.351,88.4504,88.3311,88.4405,321280.0
2021-01-08 11:55:00,88.99,89.14,88.99,89.11,42240.0,88.4604,88.6095,88.4604,88.5796,42240.0
2021-01-08 12:00:00,89.13,89.16,89.08,89.08,68760.0,88.5995,88.6293,88.5498,88.5498,68760.0
2021-01-08 12:05:00,89.04,89.16,88.99,89.09,105060.0,88.5101,88.6293,88.4604,88.5598,105060.0
2021-01-08 12:10:00,89.11,89.21,89.09,89.21,51640.0,88.5796,88.679,88.5598,88.679,51640.0
2021-01-08 12:15:00,89.25,89.45,89.25,89.36,211400.0,88.7188,88.9176,88.7188,88.8282,211400.0
2021-01-08 12:20:00,89.29,89.34,89.14,89.19,940760.0,88.7586,88.8083,88.6095,88.6592,940760.0
2021-01-08 12:25:00,89.21,89.28,89.16,89.16,64400.0,88.679,88.7486,88.6293,88.6293,64400.0
2021-01-08 12:30:00,89.17,89.28,89.14,89.15,131760.0,88.6393,88.7486,88.6095,88.6194,131760.0
2021-01-08 12:35:00,89.2,89.32,89.2,89.28,53940.0,88.6691,88.7884,88.6691,88.7486,53940.0
2021-01-08 12:40:00,89.28,89.34,89.22,89.31,108940.0,88.7486,88.8083,88.689,88.7784,108940.0
2021-01-08 12:45:00,89.3,89.3,89.23,89.23,270600.0,88.7685,88.7685,88.6989,88.6989,270600.0
2021-01-08 12:50:00,89.3,89.35,89.29,89.29,599560.0,88.7685,88.8182,88.7586,88.7586,599560.0
2021-01-08 12:55:00,89.3,89.3,89.22,89.27,116440.0,88.7685,88.7685,88.689,88.7387,116440.0
2021-01-08 13:00:00,89.27,89.31,89.1,89.3,211840.0,88.7387,88.7784,88.5697,88.7685,211840.0
2021-01-08 13:05:00,89.31,89.39,89.31,89.39,136740.0,88.7784,88.858,88.7784,88.858,136740.0
2021-01-08 13:10:00,89.4,89.6,89.4,89.58,233720.0,88.8679,89.0667,88.8679,89.0468,233720.0
2021-01-08 13:15:00,89.6,89.6,89.45,89.45,81400.0,89.0667,89.0667,88.9176,88.9176,81400.0
2021-01-08 13:20:00,89.38,89.42,89.07,89.13,158500.0,88.848,88.8878,88.5399,88.5995,158500.0
2021-01-08 13:25:00,89.13,89.27,89.13,89.27,53260.0,88.5995,88.7387,88.5995,88.7387,53260.0
2021-01-08 13:30:00,89.3,89.33,89.14,89.14,46860.0,88.7685,88.7983,88.6095,88.6095,46860.0
2021-01-08 13:35:00,89.23,89.32,89.09,89.31,112220.0,88.6989,88.7884,88.5598,88.7784,112220.0
2021-01-08 13:40:00,89.26,89.27,89.05,89.27,103420.0,88.7287,88.7387,88.52,88.7387,103420.0
2021-01-08 13:45:00,89.24,89.39,89.24,89.32,172240.0,88.7089,88.858,88.7089,88.7884,172240.0
2021-01-08 13:50:00,89.3,89.37,89.27,89.37,65440.0,88.7685,88.8381,88.7387,88.8381,65440.0
2021-01-08 13:55:00,89.41,89.54,89.39,89.52,136760.0,88.8779,89.0071,88.858,88.9872,136760.0
2021-01-08 14:00:00,89.59,89.67,89.58,89.63,176920.0,89.0568,89.1363,89.0468,89.0965,176920.0
2021-01-08 14:05:00,89.66,89.75,89.63,89.73,113440.0,89.1264,89.2158,89.0965,89.1959,113440.0
2021-01-08 14:10:00,89.77,89.77,89.63,89.66,218200.0,89.2357,89.2357,89.0965,89.1264,218200.0
2021-01-08 14:15:00,89.66,89.69,89.58,89.65,206960.0,89.1264,89.1562,89.0468,89.1164,206960.0
2021-01-08 14:20:00,89.67,89.71,89.5,89.63,182580.0,89.1363,89.1761,88.9673,89.0965,182580.0
2021-01-08 14:25:00,89.61,89.74,89.54,89.72,179440.0,89.0767,89.2059,89.0071,89.186,179440.0
2021-01-08 14:30:00,89.74,89.8,89.7,89.75,104440.0,89.2059,89.2655,89.1661,89.2158,104440.0
2021-01-08 14:35:00,89.74,89.81,89.73,89.79,61220.0,89.2059,89.2755,89.1959,89.2556,61220.0
2021-01-08 14:40:00,89.79,89.84,89.75,89.79,152400.0,89.2556,89.3053,89.2158,89.2556,152400.0
2021-01-08 14:45:00,89.77,89.83,89.74,89.8,136140.0,89.2357,89.2954,89.2059,89.2655,136140.0
2021-01-08 14:50:00,89.85,89.96,89.85,89.93,135320.0,89.3152,89.4246,89.3152,89.3948,135320.0
2021-01-08 14:55:00,89.93,90.01,89.87,89.98,262060.0,89.3948,89.4743,89.3351,89.4445,262060.0
2021-01-08 15:00:00,89.97,90.03,89.92,89.98,123760.0,89.4345,89.4942,89.3848,89.4445,123760.0
2021-01-08 15:05:00,89.96,90.03,89.89,90.03,139100.0,89.4246,89.4942,89.355,89.4942,139100.0
2021-01-08 15:10:00,89.99,90.01,89.69,89.91,375360.0,89.4544,89.4743,89.1562,89.3749,375360.0
2021-01-08 15:15:00,89.9,90.04,89.89,90.0,123140.0,89.3649,89.5041,89.355,89.4643,123140.0
2021-01-08 15:20:00,90.04,90.04,89.96,90.0,154800.0,89.5041,89.5041,89.4246,89.4643,154800.0
2021-01-08 15:25:00,90.01,90.13,90.0,90.05,406580.0,89.4743,89.5936,89.4643,89.514,406580.0
2021-01-08 15:30:00,90.04,90.15,90.03,90.14,477400.0,89.5041,89.6135,89.4942,89.6035,477400.0
2021-01-08 15:35:00,90.14,90.35,90.1,90.26,519700.0,89.6035,89.8123,89.5637,89.7228,519700.0
2021-01-08 15:40:00,90.25,90.31,90.22,90.27,391300.0,89.7129,89.7725,89.683,89.7327,391300.0
2021-01-08 15:45:00,90.22,90.35,90.13,90.25,649520.0,89.683,89.8123,89.5936,89.7129,649520.0
2021-01-08 15:50:00,90.21,90.49,90.16,90.17,915520.0,89.6731,89.9514,89.6234,89.6333,915520.0
2021-01-08 15:55:00,90.15,90.42,90.1,90.36,1024020.0,89.6135,89.8818,89.5637,89.8222,1024020.0
2021-01-11 09:30:00,89.3,89.72,89.0,89.0,678620.0,88.7685,89.186,88.4703,88.4703,678620.0
2021-01-11 09:35:00,89.01,89.09,88.75,88.95,276700.0,88.4802,88.5598,88.2218,88.4206,276700.0
2021-01-11 09:40:00,89.02,89.19,88.84,88.97,177100.0,88.4902,88.6592,88.3112,88.4405,177100.0
2021-01-11 09:45:00,88.95,89.07,88.8,89.02,202500.0,88.4206,88.5399,88.2715,88.4902,202500.0
2021-01-11 09:50:00,89.0,89.15,88.94,89.13,231340.0,88.4703,88.6194,88.4107,88.5995,231340.0
2021-01-11 09:55:00,89.09,89.45,89.09,89.29,199200.0,88.5598,88.9176,88.5598,88.7586,199200.0
2021-01-11 10:00:00,89.32,89.38,89.19,89.34,102000.0,88.7884,88.848,88.6592,88.8083,102000.0
2021-01-11 10:05:00,89.35,89.65,89.34,89.62,126820.0,88.8182,89.1164,88.8083,89.0866,126820.0
2021-01-11 10:10:00,89.62,89.63,89.32,89.35,95840.0,89.0866,89.0965,88.7884,88.8182,95840.0
2021-01-11 10:15:00,89.39,89.52,89.25,89.36,105540.0,88.858,88.9872,88.7188,88.8282,105540.0
2021-01-11 10:20:00,89.3,89.34,89.24,89.24,62760.0,88.7685,88.8083,88.7089,88.7089,62760.0
2021-01-11 10:25:00,89.28,89.43,89.14,89.38,108140.0,88.7486,88.8977,88.6095,88.848,108140.0
2021-01-11 10:30:00,89.44,89.47,89.37,89.47,79280.0,88.9077,88.9375,88.8381,88.9375,79280.0
2021-01-11 10:35:00,89.47,89.47,89.2,89.34,156400.0,88.9375,88.9375,88.6691,88.8083,156400.0
2021-01-11 10:40:00,89.31,89.34,89.23,89.23,46580.0,88.7784,88.8083,88.6989,88.6989,46580.0
2021-01-11 10:45:00,89.23,89.23,88.97,88.99,122460.0,88.6989,88.6989,88.4405,88.4604,122460.0
2021-01-11 10:50:00,88.97,89.02,88.85,88.96,90860.0,88.4405,88.4902,88.3212,88.4305,90860.0
2021-01-11 10:55:00,88.98,89.01,88.88,88.95,89680.0,88.4504,88.4802,88.351,88.4206,89680.0
2021-01-11 11:00:00,88.92,88.94,88.86,88.92,60960.0,88.3908,88.4107,88.3311,88.3908,60960.0
2021-01-11 11:05:00,88.91,89.0,88.85,88.88,158060.0,88.3808,88.4703,88.3212,88.351,158060.0
2021-01-11 11:10:00,88.83,88.83,88.62,88.68,135920.0,88.3013,88.3013,88.0926,88.1522,135920.0
2021-01-11 11:15:00,88.71,88.79,88.67,88.7,67020.0,88.182,88.2615,88.1423,88.1721,67020.0
2021-01-11 11:20:00,88.68,88.92,88.68,88.92,81680.0,88.1522,88.3908,88.1522,88.3908,81680.0
2021-01-11 11:25:00,88.93,88.94,88.86,88.9,109220.0,88.4007,88.4107,88.3311,88.3709,109220.0
2021-01-11 11:30:00,88.93,88.97,88.86,88.91,54040.0,88.4007,88.4405,88.3311,88.3808,54040.0
2021-01-11 11:35:00,88.89,88.91,88.79,88.91,61080.0,88.3609,88.3808,88.2615,88.3808,61080.0
2021-01-11 11:40:00,88.9,88.93,88.88,88.91,42040.0,88.3709,88.4007,88.351,88.3808,42040.0
2021-01-11 11:45:00,88.91,88.92,88.8,88.91,87500.0,88.3808,88.3908,88.2715,88.3808,87500.0
2021-01-11 11:50:00,88.92,89.06,88.92,88.98,70720.0,88.3908,88.5299,88.3908,88.4504,70720.0
2021-01-11 11:55:00,89.03,89.1,89.01,89.07,43020.0,88.5001,88.5697,88.4802,88.5399,43020.0
2021-01-11 12:00:00,89.06,89.09,89.01,89.04,91520.0,88.5299,88.5598,88.4802,88.5101,91520.0
2021-01-11 12:05:00,89.05,89.05,88.95,88.95,41500.0,88.52,88.52,88.4206,88.4206,41500.0
2021-01-11 12:10:00,89.0,89.0,88.92,88.92,17000.0,88.4703,88.4703,88.3908,88.3908,17000.0
2021-01-11 12:15:00,88.97,88.97,88.88,88.89,76100.0,88.4405,88.4405,88.351,88.3609,76100.0
2021-01-11 12:20:00,88.91,88.96,88.9,88.95,36200.0,88.3808,88.4305,88.3709,88.4206,36200.0
2021-01-11 12:25:00,88.93,89.12,88.91,89.11,129360.0,88.4007,88.5896,88.3808,88.5796,129360.0
2021-01-11 12:30:00,89.13,89.3,89.13,89.25,179920.0,88.5995,88.7685,88.5995,88.7188,179920.0
2021-01-11 12:35:00,89.21,89.27,89.2,89.24,104060.0,88.679,88.7387,88.6691,88.7089,104060.0
2021-01-11 12:40:00,89.26,89.33,89.24,89.31,52580.0,88.7287,88.7983,88.7089,88.7784,52580.0
2021-01-11 12:45:00,89.31,89.32,89.26,89.27,74400.0,88.7784,88.7884,88.7287,88.7387,74400.0
2021-01-11 12:50:00,89.26,89.29,89.22,89.29,74120.0,88.7287,88.7586,88.689,88.7586,74120.0
2021-01-11 12:55:00,89.29,89.29,89.19,89.23,93340.0,88.7586,88.7586,88.6592,88.6989,93340.0
2021-01-11 13:00:00,89.27,89.27,89.15,89.17,21680.0,88.7387,88.7387,88.6194,88.6393,21680.0
2021-01-11 13:05:00,89.16,89.19,89.06,89.1,48560.0,88.6293,88.6592,88.5299,88.5697,48560.0
2021-01-11 13:10:00,89.1,89.17,89.1,89.12,53060.0,88.5697,88.6393,88.5697,88.5896,53060.0
2021-01-11 13:15:00,89.17,89.17,89.03,89.08,31620.0,88.6393,88.6393,88.5001,88.5498,31620.0
2021-01-11 13:20:00,89.0,89.02,88.96,89.02,95380.0,88.4703,88.4902,88.4305,88.4902,95380.0
2021-01-11 13:25:00,89.03,89.03,88.91,88.91,90700.0,88.5001,88.5001,88.3808,88.3808,90700.0
2021-01-11 13:30:00,88.95,88.95,88.88,88.9,49820.0,88.4206,88.4206,88.351,88.3709,49820.0
2021-01-11 13:35:00,88.87,88.93,88.87,88.88,24360.0,88.3411,88.4007,88.3411,88.351,24360.0
2021-01-11 13:40:00,88.85,88.85,88.77,88.8,83860.0,88.3212,88.3212,88.2417,88.2715,83860.0
2021-01-11 13:45:00,88.84,88.84,88.73,88.74,113820.0,88.3112,88.3112,88.2019,88.2118,113820.0
2021-01-11 13:50:00,88.78,88.88,88.78,88.88,62700.0,88.2516,88.351,88.2516,88.351,62700.0
2021-01-11 13:55:00,88.84,88.84,88.75,88.79,25100.0,88.3112,88.3112,88.2218,88.2615,25100.0
2021-01-11 14:00:00,88.74,88.74,88.61,88.68,164760.0,88.2118,88.2118,88.0826,88.1522,164760.0
2021-01-11 14:05:00,88.67,88.71,88.6,88.63,87540.0,88.1423,88.182,88.0727,88.1025,87540.0
2021-01-11 14:10:00,88.65,88.65,88.56,88.56,97900.0,88.1224,88.1224,88.0329,88.0329,97900.0
2021-01-11 14:15:00,88.57,88.61,88.45,88.45,93340.0,88.0429,88.0826,87.9236,87.9236,93340.0
2021-01-11 14:20:00,88.47,88.48,88.36,88.43,89600.0,87.9434,87.9534,87.8341,87.9037,89600.0
2021-01-11 14:25:00,88.44,88.44,88.33,88.39,81620.0,87.9136,87.9136,87.8043,87.8639,81620.0
2021-01-11 14:30:00,88.34,88.42,88.26,88.36,121200.0,87.8142,87.8937,87.7347,87.8341,121200.0
2021-01-11 14:35:00,88.39,88.47,88.25,88.27,217960.0,87.8639,87.9434,87.7248,87.7446,217960.0
2021-01-11 14:40:00,88.28,88.4,88.25,88.37,130940.0,87.7546,87.8739,87.7248,87.844,130940.0
2021-01-11 14:45:00,88.37,88.48,88.35,88.42,81340.0,87.844,87.9534,87.8242,87.8937,81340.0
2021-01-11 14:50:00,88.4,88.47,88.37,88.44,79620.0,87.8739,87.9434,87.844,87.9136,79620.0
2021-01-11 14:55:00,88.46,88.6,88.46,88.55,83540.0,87.9335,88.0727,87.9335,88.023,83540.0
2021-01-11 15:00:00,88.54,88.56,88.45,88.47,49300.0,88.013,88.0329,87.9236,87.9434,49300.0
2021-01-11 15:05:00,88.54,88.54,88.31,88.39,131380.0,88.013,88.013,87.7844,87.8639,131380.0
2021-01-11 15:10:00,88.42,88.44,88.32,88.36,123360.0,87.8937,87.9136,87.7943,87.8341,123360.0
2021-01-11 15:15:00,88.41,88.47,88.31,88.31,136200.0,87.8838,87.9434,87.7844,87.7844,136200.0
2021-01-11 15:20:00,88.27,88.29,88.03,88.12,132780.0,87.7446,87.7645,87.5061,87.5955,132780.0
2021-01-11 15:25:00,88.12,88.23,88.1,88.12,106100.0,87.5955,87.7049,87.5757,87.5955,106100.0
2021-01-11 15:30:00,88.11,88.22,88.1,88.19,93820.0,87.5856,87.6949,87.5757,87.6651,93820.0
2021-01-11 15:35:00,88.2,88.44,88.19,88.27,299040.0,87.6751,87.9136,87.6651,87.7446,299040.0
2021-01-11 15:40:00,88.26,88.38,88.25,88.3,120320.0,87.7347,87.854,87.7248,87.7745,120320.0
2021-01-11 15:45:00,88.3,88.61,88.27,88.43,235220.0,87.7745,88.0826,87.7446,87.9037,235220.0
2021-01-11 15:50:00,88.49,88.65,88.28,88.3,365500.0,87.9633,88.1224,87.7546,87.7745,365500.0
2021-01-11 15:55:00,88.26,88.5,88.23,88.36,597420.0,87.7347,87.9733,87.7049,87.8341,597420.0
2021-01-12 09:30:00,87.75,88.35,87.65,88.35,713420.0,87.2277,87.8242,87.1283,87.8242,713420.0
2021-01-12 09:35:00,88.38,88.9,88.38,88.55,278340.0,87.854,88.3709,87.854,88.023,278340.0
2021-01-12 09:40:00,88.55,88.55,88.06,88.25,225720.0,88.023,88.023,87.5359,87.7248,225720.0
2021-01-12 09:45:00,88.25,88.28,87.94,87.97,192680.0,87.7248,87.7546,87.4166,87.4464,192680.0
2021-01-12 09:50:00,87.95,87.95,87.51,87.75,171680.0,87.4265,87.4265,86.9892,87.2277,171680.0
2021-01-12 09:55:00,87.8,87.9,87.6,87.69,153100.0,87.2774,87.3768,87.0786,87.1681,153100.0
2021-01-12 10:00:00,87.71,87.71,87.53,87.62,106740.0,87.188,87.188,87.009,87.0985,106740.0
2021-01-12 10:05:00,87.59,87.79,87.55,87.63,135480.0,87.0687,87.2675,87.0289,87.1084,135480.0
2021-01-12 10:10:00,87.72,87.9,87.61,87.62,126760.0,87.1979,87.3768,87.0886,87.0985,126760.0
2021-01-12 10:15:00,87.61,87.84,87.53,87.81,179800.0,87.0886,87.3172,87.009,87.2874,179800.0
2021-01-12 10:20:00,87.83,87.85,87.74,87.8,344100.0,87.3073,87.3271,87.2178,87.2774,344100.0
2021-01-12 10:25:00,87.8,87.88,87.63,87.64,129860.0,87.2774,87.357,87.1084,87.1184,129860.0
2021-01-12 10:30:00,87.68,87.78,87.68,87.76,86800.0,87.1582,87.2576,87.1582,87.2377,86800.0
2021-01-12 10:35:00,87.78,88.03,87.76,88.03,234620.0,87.2576,87.5061,87.2377,87.5061,234620.0
2021-01-12 10:40:00,88.01,88.02,87.62,87.69,61580.0,87.4862,87.4961,87.0985,87.1681,61580.0
2021-01-12 10:45:00,87.65,87.84,87.58,87.84,84920.0,87.1283,87.3172,87.0587,87.3172,84920.0
2021-01-12 10:50:00,87.85,87.91,87.8,87.84,83980.0,87.3271,87.3868,87.2774,87.3172,83980.0
2021-01-12 10:55:00,87.86,87.89,87.78,87.83,91720.0,87.3371,87.3669,87.2576,87.3073,91720.0
2021-01-12 11:00:00,87.77,87.84,87.72,87.79,157900.0,87.2476,87.3172,87.1979,87.2675,157900.0
2021-01-12 11:05:00,87.81,87.89,87.81,87.87,166180.0,87.2874,87.3669,87.2874,87.347,166180.0
2021-01-12 11:10:00,87.88,87.9,87.84,87.86,122160.0,87.357,87.3768,87.3172,87.3371,122160.0
2021-01-12 11:15:00,87.88,87.91,87.8,87.8,88500.0,87.357,87.3868,87.2774,87.2774,88500.0
2021-01-12 11:20:00,87.75,87.75,87.63,87.63,227180.0,87.2277,87.2277,87.1084,87.1084,227180.0
2021-01-12 11:25:00,87.63,87.63,87.36,87.36,209760.0,87.1084,87.1084,86.8401,86.8401,209760.0
2021-01-12 11:30:00,87.36,87.49,87.21,87.49,213660.0,86.8401,86.9693,86.6909,86.9693,213660.0
2021-01-12 11:35:00,87.47,87.51,87.41,87.43,46000.0,86.9494,86.9892,86.8898,86.9096,46000.0
2021-01-12 11:40:00,87.4,87.4,87.1,87.14,211600.0,86.8798,86.8798,86.5816,86.6214,211600.0
2021-01-12 11:45:00,87.13,87.14,87.07,87.11,75340.0,86.6114,86.6214,86.5518,86.5915,75340.0
2021-01-12 11:50:00,87.14,87.17,87.04,87.05,96600.0,86.6214,86.6512,86.522,86.5319,96600.0
2021-01-12 11:55:00,87.02,87.15,86.97,87.15,138460.0,86.5021,86.6313,86.4524,86.6313,138460.0
2021-01-12 12:00:00,87.16,87.16,86.8,86.8,86500.0,86.6412,86.6412,86.2834,86.2834,86500.0
2021-01-12 12:05:00,86.82,86.82,86.55,86.59,182300.0,86.3033,86.3033,86.0349,86.0746,182300.0
2021-01-12 12:10:00,86.56,86.56,86.42,86.54,83800.0,86.0448,86.0448,85.9057,86.0249,83800.0
2021-01-12 12:15:00,86.51,86.56,86.37,86.54,166440.0,85.9951,86.0448,85.8559,86.0249,166440.0
2021-01-12 12:20:00,86.49,86.55,86.29,86.3,209360.0,85.9752,86.0349,85.7764,85.7864,209360.0
2021-01-12 12:25:00,86.32,86.48,86.27,86.46,161100.0,85.8062,85.9653,85.7565,85.9454,161100.0
2021-01-12 12:30:00,86.43,86.43,86.3,86.41,109300.0,85.9156,85.9156,85.7864,85.8957,109300.0
2021-01-12 12:35:00,86.4,86.48,86.38,86.47,91020.0,85.8858,85.9653,85.8659,85.9554,91020.0
2021-01-12 12:40:00,86.53,86.58,86.42,86.54,164760.0,86.015,86.0647,85.9057,86.0249,164760.0
2021-01-12 12:45:00,86.53,86.58,86.43,86.57,73000.0,86.015,86.0647,85.9156,86.0548,73000.0
2021-01-12 12:50:00,86.65,86.79,86.61,86.77,80100.0,86.1343,86.2734,86.0945,86.2536,80100.0
2021-01-12 12:55:00,86.78,86.89,86.76,86.88,79940.0,86.2635,86.3729,86.2436,86.3629,79940.0
2021-01-12 13:00:00,86.9,86.93,86.82,86.9,126880.0,86.3828,86.4126,86.3033,86.3828,126880.0
2021-01-12 13:05:00,86.93,86.96,86.82,86.88,116180.0,86.4126,86.4424,86.3033,86.3629,116180.0
2021-01-12 13:10:00,86.91,87.05,86.89,87.01,103060.0,86.3927,86.5319,86.3729,86.4921,103060.0
2021-01-12 13:15:00,86.96,87.06,86.96,87.03,86280.0,86.4424,86.5418,86.4424,86.512,86280.0
2021-01-12 13:20:00,87.03,87.03,86.93,86.94,78980.0,86.512,86.512,86.4126,86.4226,78980.0
2021-01-12 13:25:00,87.0,87.36,87.0,87.31,94460.0,86.4822,86.8401,86.4822,86.7904,94460.0
2021-01-12 13:30:00,87.32,87.47,87.31,87.45,113140.0,86.8003,86.9494,86.7904,86.9295,113140.0
2021-01-12 13:35:00,87.48,87.5,87.41,87.45,61320.0,86.9593,86.9792,86.8898,86.9295,61320.0
2021-01-12 13:40:00,87.47,87.53,87.45,87.49,65780.0,86.9494,87.009,86.9295,86.9693,65780.0
2021-01-12 13:45:00,87.53,87.55,87.41,87.48,121480.0,87.009,87.0289,86.8898,86.9593,121480.0
2021-01-12 13:50:00,87.46,87.48,87.37,87.37,46760.0,86.9395,86.9593,86.85,86.85,46760.0
2021-01-12 13:55:00,87.37,87.41,87.32,87.34,84560.0,86.85,86.8898,86.8003,86.8202,84560.0
2021-01-12 14:00:00,87.36,87.48,87.36,87.46,142500.0,86.8401,86.9593,86.8401,86.9395,142500.0
2021-01-12 14:05:00,87.46,87.46,87.3,87.35,57040.0,86.9395,86.9395,86.7804,86.8301,57040.0
2021-01-12 14:10:00,87.36,87.39,87.32,87.33,34560.0,86.8401,86.8699,86.8003,86.8102,34560.0
2021-01-12 14:15:00,87.33,87.33,87.22,87.28,54080.0,86.8102,86.8102,86.7009,86.7605,54080.0
2021-01-12 14:20:00,87.27,87.33,87.2,87.24,118860.0,86.7506,86.8102,86.681,86.7208,118860.0
2021-01-12 14:25:00,87.22,87.28,87.14,87.2,191400.0,86.7009,86.7605,86.6214,86.681,191400.0
2021-01-12 14:30:00,87.22,87.42,87.19,87.42,53500.0,86.7009,86.8997,86.6711,86.8997,53500.0
2021-01-12 14:35:00,87.39,87.39,87.24,87.27,62860.0,86.8699,86.8699,86.7208,86.7506,62860.0
2021-01-12 14:40:00,87.26,87.29,87.2,87.25,50000.0,86.7407,86.7705,86.681,86.7307,50000.0
2021-01-12 14:45:00,87.22,87.23,87.13,87.21,116160.0,86.7009,86.7108,86.6114,86.6909,116160.0
2021-01-12 14:50:00,87.21,87.21,86.95,87.0,239820.0,86.6909,86.6909,86.4325,86.4822,239820.0
2021-01-12 14:55:00,87.03,87.18,87.03,87.16,65220.0,86.512,86.6611,86.512,86.6412,65220.0
2021-01-12 15:00:00,87.15,87.18,87.09,87.11,107520.0,86.6313,86.6611,86.5717,86.5915,107520.0
2021-01-12 15:05:00,87.11,87.12,87.03,87.12,85240.0,86.5915,86.6015,86.512,86.6015,85240.0
2021-01-12 15:10:00,87.14,87.26,87.12,87.18,199560.0,86.6214,86.7407,86.6015,86.6611,199560.0
2021-01-12 15:15:00,87.21,87.25,87.16,87.22,123780.0,86.6909,86.7307,86.6412,86.7009,123780.0
2021-01-12 15:20:00,87.22,87.25,87.18,87.18,73900.0,86.7009,86.7307,86.6611,86.6611,73900.0
2021-01-12 15:25:00,87.2,87.25,87.14,87.16,128980.0,86.681,86.7307,86.6214,86.6412,128980.0
2021-01-12 15:30:00,87.17,87.21,87.13,87.15,137880.0,86.6512,86.6909,86.6114,86.6313,137880.0
2021-01-12 15:35:00,87.14,87.24,87.06,87.23,124340.0,86.6214,86.7208,86.5418,86.7108,124340.0
2021-01-12 15:40:00,87.23,87.4,87.23,87.36,213140.0,86.7108,86.8798,86.7108,86.8401,213140.0
2021-01-12 15:45:00,87.34,87.42,87.28,87.37,130980.0,86.8202,86.8997,86.7605,86.85,130980.0
2021-01-12 15:50:00,87.38,87.43,87.22,87.22,303320.0,86.8599,86.9096,86.7009,86.7009,303320.0
2021-01-12 15:55:00,87.27,87.5,87.26,87.33,500040.0,86.7506,86.9792,86.7407,86.8102,500040.0
2021-01-13 09:30:00,86.93,87.25,86.92,87.08,538820.0,86.4126,86.7307,86.4027,86.5617,538820.0
2021-01-13 09:35:00,87.1,87.18,86.99,87.0,111340.0,86.5816,86.6611,86.4723,86.4822,111340.0
2021-01-13 09:40:00,87.0,87.16,86.9,87.01,67520.0,86.4822,86.6412,86.3828,86.4921,67520.0
2021-01-13 09:45:00,87.02,87.5,87.02,87.5,60000.0,86.5021,86.9792,86.5021,86.9792,60000.0
2021-01-13 09:50:00,87.53,87.8,87.49,87.64,332360.0,87.009,87.2774,86.9693,87.1184,332360.0
2021-01-13 09:55:00,87.68,87.69,87.34,87.34,126360.0,87.1582,87.1681,86.8202,86.8202,126360.0
2021-01-13 10:00:00,87.41,87.53,87.29,87.31,164480.0,86.8898,87.009,86.7705,86.7904,164480.0
2021-01-13 10:05:00,87.33,87.59,87.31,87.54,98020.0,86.8102,87.0687,86.7904,87.019,98020.0
2021-01-13 10:10:00,87.6,87.65,87.55,87.63,82140.0,87.0786,87.1283,87.0289,87.1084,82140.0
2021-01-13 10:15:00,87.61,87.75,87.61,87.75,125600.0,87.0886,87.2277,87.0886,87.2277,125600.0
2021-01-13 10:20:00,87.73,87.73,87.59,87.59,69880.0,87.2079,87.2079,87.0687,87.0687,69880.0
2021-01-13 10:25:00,87.59,87.75,87.59,87.75,92720.0,87.0687,87.2277,87.0687,87.2277,92720.0
2021-01-13 10:30:00,87.77,87.91,87.75,87.83,112920.0,87.2476,87.3868,87.2277,87.3073,112920.0
2021-01-13 10:35:00,87.86,87.93,87.77,87.93,85760.0,87.3371,87.4067,87.2476,87.4067,85760.0
2021-01-13 10:40:00,87.93,88.04,87.83,87.88,44460.0,87.4067,87.516,87.3073,87.357,44460.0
2021-01-13 10:45:00,87.92,88.08,87.91,88.02,100600.0,87.3967,87.5558,87.3868,87.4961,100600.0
2021-01-13 10:50:00,88.0,88.16,87.97,88.15,106080.0,87.4762,87.6353,87.4464,87.6254,106080.0
2021-01-13 10:55:00,88.15,88.23,88.06,88.13,129340.0,87.6254,87.7049,87.5359,87.6055,129340.0
2021-01-13 11:00:00,88.12,88.15,88.05,88.05,290640.0,87.5955,87.6254,87.5259,87.5259,290640.0
2021-01-13 11:05:00,88.08,88.11,88.05,88.11,34520.0,87.5558,87.5856,87.5259,87.5856,34520.0
2021-01-13 11:10:00,88.07,88.1,88.02,88.06,121920.0,87.5458,87.5757,87.4961,87.5359,121920.0
2021-01-13 11:15:00,88.09,88.11,88.02,88.02,117560.0,87.5657,87.5856,87.4961,87.4961,117560.0
2021-01-13 11:20:00,87.99,88.1,87.99,88.1,136480.0,87.4663,87.5757,87.4663,87.5757,136480.0
2021-01-13 11:25:00,88.12,88.25,88.12,88.18,67020.0,87.5955,87.7248,87.5955,87.6552,67020.0
2021-01-13 11:30:00,88.19,88.2,88.05,88.17,110440.0,87.6651,87.6751,87.5259,87.6452,110440.0
2021-01-13 11:35:00,88.16,88.2,88.09,88.09,56400.0,87.6353,87.6751,87.5657,87.5657,56400.0
2021-01-13 11:40:00,88.12,88.16,88.11,88.12,80320.0,87.5955,87.6353,87.5856,87.5955,80320.0
2021-01-13 11:45:00,88.12,88.13,88.0,88.03,116960.0,87.5955,87.6055,87.4762,87.5061,116960.0
2021-01-13 11:50:00,88.04,88.05,87.88,87.91,75960.0,87.516,87.5259,87.357,87.3868,75960.0
2021-01-13 11:55:00,87.9,87.95,87.86,87.95,36000.0,87.3768,87.4265,87.3371,87.4265,36000.0
2021-01-13 12:00:00,87.88,87.88,87.76,87.79,91100.0,87.357,87.357,87.2377,87.2675,91100.0
2021-01-13 12:05:00,87.69,87.71,87.62,87.65,93940.0,87.1681,87.188,87.0985,87.1283,93940.0
2021-01-13 12:10:00,87.68,87.69,87.62,87.65,66740.0,87.1582,87.1681,87.0985,87.1283,66740.0
2021-01-13 12:15:00,87.63,87.64,87.57,87.57,26180.0,87.1084,87.1184,87.0488,87.0488,26180.0
2021-01-13 12:20:00,87.57,87.71,87.57,87.67,98800.0,87.0488,87.188,87.0488,87.1482,98800.0
2021-01-13 12:25:00,87.67,87.85,87.66,87.85,89300.0,87.1482,87.3271,87.1383,87.3271,89300.0
2021-01-13 12:30:00,87.93,87.93,87.72,87.72,77920.0,87.4067,87.4067,87.1979,87.1979,77920.0
2021-01-13 12:35:00,87.72,87.87,87.72,87.87,32000.0,87.1979,87.347,87.1979,87.347,32000.0
2021-01-13 12:40:00,87.89,88.05,87.87,87.97,49120.0,87.3669,87.5259,87.347,87.4464,49120.0
2021-01-13 12:45:00,88.0,88.09,88.0,88.07,46140.0,87.4762,87.5657,87.4762,87.5458,46140.0
2021-01-13 12:50:00,88.05,88.05,87.96,88.05,25200.0,87.5259,87.5259,87.4365,87.5259,25200.0
2021-01-13 12:55:00,87.98,88.01,87.92,87.95,74080.0,87.4564,87.4862,87.3967,87.4265,74080.0
2021-01-13 13:00:00,87.89,87.94,87.85,87.94,62100.0,87.3669,87.4166,87.3271,87.4166,62100.0
2021-01-13 13:05:00,87.95,87.95,87.86,87.91,38000.0,87.4265,87.4265,87.3371,87.3868,38000.0
2021-01-13 13:10:00,87.89,87.95,87.88,87.91,89500.0,87.3669,87.4265,87.357,87.3868,89500.0
2021-01-13 13:15:00,87.94,88.03,87.94,87.99,37020.0,87.4166,87.5061,87.4166,87.4663,37020.0
2021-01-13 13:20:00,87.98,87.98,87.88,87.89,46840.0,87.4564,87.4564,87.357,87.3669,46840.0
2021-01-13 13:25:00,87.9,87.9,87.8,87.82,79940.0,87.3768,87.3768,87.2774,87.2973,79940.0
2021-01-13 13:30:00,87.81,87.84,87.78,87.81,255260.0,87.2874,87.3172,87.2576,87.2874,255260.0
2021-01-13 13:35:00,87.83,87.85,87.79,87.8,38000.0,87.3073,87.3271,87.2675,87.2774,38000.0
2021-01-13 13:40:00,87.84,87.84,87.75,87.8,33200.0,87.3172,87.3172,87.2277,87.2774,33200.0
2021-01-13 13:45:00,87.8,87.8,87.73,87.77,56940.0,87.2774,87.2774,87.2079,87.2476,56940.0
2021-01-13 13:50:00,87.78,87.86,87.78,87.84,48560.0,87.2576,87.3371,87.2576,87.3172,48560.0
2021-01-13 13:55:00,87.86,87.86,87.76,87.8,26960.0,87.3371,87.3371,87.2377,87.2774,26960.0
2021-01-13 14:00:00,87.79,87.93,87.72,87.89,68020.0,87.2675,87.4067,87.1979,87.3669,68020.0
2021-01-13 14:05:00,87.89,87.99,87.87,87.94,76040.0,87.3669,87.4663,87.347,87.4166,76040.0
2021-01-13 14:10:00,87.94,87.95,87.88,87.89,68340.0,87.4166,87.4265,87.357,87.3669,68340.0
2021-01-13 14:15:00,87.88,87.89,87.72,87.72,69000.0,87.357,87.3669,87.1979,87.1979,69000.0
2021-01-13 14:20:00,87.76,87.77,87.67,87.74,55340.0,87.2377,87.2476,87.1482,87.2178,55340.0
2021-01-13 14:25:00,87.74,87.83,87.74,87.8,15180.0,87.2178,87.3073,87.2178,87.2774,15180.0
2021-01-13 14:30:00,87.79,87.81,87.74,87.77,35200.0,87.2675,87.2874,87.2178,87.2476,35200.0
2021-01-13 14:35:00,87.74,87.74,87.64,87.66,37000.0,87.2178,87.2178,87.1184,87.1383,37000.0
2021-01-13 14:40:00,87.68,87.72,87.58,87.58,69220.0,87.1582,87.1979,87.0587,87.0587,69220.0
2021-01-13 14:45:00,87.61,87.63,87.58,87.6,42000.0,87.0886,87.1084,87.0587,87.0786,42000.0
2021-01-13 14:50:00,87.62,87.69,87.62,87.68,38480.0,87.0985,87.1681,87.0985,87.1582,38480.0
2021-01-13 14:55:00,87.65,87.65,87.57,87.57,670280.0,87.1283,87.1283,87.0488,87.0488,670280.0
2021-01-13 15:00:00,87.59,87.62,87.51,87.52,150860.0,87.0687,87.0985,86.9892,86.9991,150860.0
2021-01-13 15:05:00,87.51,87.53,87.41,87.42,118100.0,86.9892,87.009,86.8898,86.8997,118100.0
2021-01-13 15:10:00,87.42,87.42,87.3,87.3,275600.0,86.8997,86.8997,86.7804,86.7804,275600.0
2021-01-13 15:15:00,87.34,87.37,87.25,87.33,120740.0,86.8202,86.85,86.7307,86.8102,120740.0
2021-01-13 15:20:00,87.32,87.46,87.3,87.46,71840.0,86.8003,86.9395,86.7804,86.9395,71840.0
2021-01-13 15:25:00,87.45,87.59,87.45,87.53,93620.0,86.9295,87.0687,86.9295,87.009,93620.0
2021-01-13 15:30:00,87.6,87.72,87.54,87.65,129420.0,87.0786,87.1979,87.019,87.1283,129420.0
2021-01-13 15:35:00,87.63,87.71,87.61,87.7,71680.0,87.1084,87.188,87.0886,87.178,71680.0
2021-01-13 15:40:00,87.73,87.97,87.73,87.93,278080.0,87.2079,87.4464,87.2079,87.4067,278080.0
2021-01-13 15:45:00,87.93,87.96,87.82,87.88,137520.0,87.4067,87.4365,87.2973,87.357,137520.0
2021-01-13 15:50:00,87.9,87.9,87.76,87.81,201540.0,87.3768,87.3768,87.2377,87.2874,201540.0
2021-01-13 15:55:00,87.84,87.86,87.72,87.74,674980.0,87.3172,87.3371,87.1979,87.2178,674980.0
2021-01-14 09:30:00,87.78,88.18,87.66,88.05,537380.0,87.2576,87.6552,87.1383,87.5259,537380.0
2021-01-14 09:35:00,88.03,88.23,88.03,88.23,247800.0,87.5061,87.7049,87.5061,87.7049,247800.0
2021-01-14 09:40:00,88.19,88.44,88.19,88.28,279100.0,87.6651,87.9136,87.6651,87.7546,279100.0
2021-01-14 09:45:00,88.21,88.21,87.96,88.11,126780.0,87.685,87.685,87.4365,87.5856,126780.0
2021-01-14 09:50:00,88.19,88.31,88.17,88.31,79220.0,87.6651,87.7844,87.6452,87.7844,79220.0
2021-01-14 09:55:00,88.28,88.47,88.27,88.47,166420.0,87.7546,87.9434,87.7446,87.9434,166420.0
2021-01-14 10:00:00,88.45,88.75,88.45,88.69,304640.0,87.9236,88.2218,87.9236,88.1621,304640.0
2021-01-14 10:05:00,88.7,88.72,88.36,88.42,115540.0,88.1721,88.192,87.8341,87.8937,115540.0
2021-01-14 10:10:00,88.43,88.43,88.03,88.04,81000.0,87.9037,87.9037,87.5061,87.516,81000.0
2021-01-14 10:15:00,88.05,88.19,88.04,88.17,106560.0,87.5259,87.6651,87.516,87.6452,106560.0
2021-01-14 10:20:00,88.14,88.16,88.09,88.13,59660.0,87.6154,87.6353,87.5657,87.6055,59660.0
2021-01-14 10:25:00,88.14,88.17,88.05,88.15,97920.0,87.6154,87.6452,87.5259,87.6254,97920.0
2021-01-14 10:30:00,88.15,88.2,88.1,88.12,79500.0,87.6254,87.6751,87.5757,87.5955,79500.0
2021-01-14 10:35:00,88.11,88.14,88.05,88.14,70120.0,87.5856,87.6154,87.5259,87.6154,70120.0
2021-01-14 10:40:00,88.13,88.28,88.13,88.26,38680.0,87.6055,87.7546,87.6055,87.7347,38680.0
2021-01-14 10:45:00,88.29,88.43,88.29,88.41,76420.0,87.7645,87.9037,87.7645,87.8838,76420.0
2021-01-14 10:50:00,88.41,88.47,88.39,88.43,85440.0,87.8838,87.9434,87.8639,87.9037,85440.0
2021-01-14 10:55:00,88.4,88.4,88.16,88.22,113620.0,87.8739,87.8739,87.6353,87.6949,113620.0
2021-01-14 11:00:00,88.1,88.15,88.07,88.07,35540.0,87.5757,87.6254,87.5458,87.5458,35540.0
2021-01-14 11:05:00,88.07,88.15,88.07,88.11,77340.0,87.5458,87.6254,87.5458,87.5856,77340.0
2021-01-14 11:10:00,88.08,88.18,88.08,88.18,90700.0,87.5558,87.6552,87.5558,87.6552,90700.0
2021-01-14 11:15:00,88.1,88.12,88.0,88.0,87820.0,87.5757,87.5955,87.4762,87.4762,87820.0
2021-01-14 11:20:00,87.99,88.03,87.98,88.01,34800.0,87.4663,87.5061,87.4564,87.4862,34800.0
2021-01-14 11:25:00,88.03,88.06,87.96,88.02,45820.0,87.5061,87.5359,87.4365,87.4961,45820.0
2021-01-14 11:30:00,88.05,88.05,87.86,87.86,89020.0,87.5259,87.5259,87.3371,87.3371,89020.0
2021-01-14 11:35:00,87.81,87.83,87.68,87.7,97660.0,87.2874,87.3073,87.1582,87.178,97660.0
2021-01-14 11:40:00,87.73,87.73,87.68,87.68,93980.0,87.2079,87.2079,87.1582,87.1582,93980.0
2021-01-14 11:45:00,87.69,87.69,87.53,87.6,114640.0,87.1681,87.1681,87.009,87.0786,114640.0
2021-01-14 11:50:00,87.59,87.59,87.4,87.46,101120.0,87.0687,87.0687,86.8798,86.9395,101120.0
2021-01-14 11:55:00,87.45,87.47,87.32,87.32,154060.0,86.9295,86.9494,86.8003,86.8003,154060.0
2021-01-14 12:00:00,87.3,87.3,87.03,87.07,81900.0,86.7804,86.7804,86.512,86.5518,81900.0
2021-01-14 12:05:00,87.04,87.17,86.98,86.98,76760.0,86.522,86.6512,86.4623,86.4623,76760.0
2021-01-14 12:10:00,86.95,86.97,86.89,86.93,99160.0,86.4325,86.4524,86.3729,86.4126,99160.0
2021-01-14 12:15:00,86.9,86.94,86.88,86.93,64760.0,86.3828,86.4226,86.3629,86.4126,64760.0
2021-01-14 12:20:00,86.95,86.98,86.93,86.97,93760.0,86.4325,86.4623,86.4126,86.4524,93760.0
2021-01-14 12:25:00,86.96,87.02,86.96,86.99,76140.0,86.4424,86.5021,86.4424,86.4723,76140.0
2021-01-14 12:30:00,87.0,87.02,86.88,86.88,66880.0,86.4822,86.5021,86.3629,86.3629,66880.0
2021-01-14 12:35:00,86.88,86.88,86.75,86.79,88980.0,86.3629,86.3629,86.2337,86.2734,88980.0
2021-01-14 12:40:00,86.77,86.78,86.67,86.78,100720.0,86.2536,86.2635,86.1542,86.2635,100720.0
2021-01-14 12:45:00,86.81,86.92,86.8,86.92,55720.0,86.2933,86.4027,86.2834,86.4027,55720.0
2021-01-14 12:50:00,86.94,87.18,86.94,87.14,90860.0,86.4226,86.6611,86.4226,86.6214,90860.0
2021-01-14 12:55:00,87.17,87.3,87.17,87.26,65040.0,86.6512,86.7804,86.6512,86.7407,65040.0
2021-01-14 13:00:00,87.28,87.31,87.23,87.28,40300.0,86.7605,86.7904,86.7108,86.7605,40300.0
2021-01-14 13:05:00,87.34,87.41,87.34,87.34,64760.0,86.8202,86.8898,86.8202,86.8202,64760.0
2021-01-14 13:10:00,87.35,87.36,87.31,87.35,40980.0,86.8301,86.8401,86.7904,86.8301,40980.0
2021-01-14 13:15:00,87.32,87.32,87.27,87.27,18600.0,86.8003,86.8003,86.7506,86.7506,18600.0
2021-01-14 13:20:00,87.31,87.4,87.29,87.38,35600.0,86.7904,86.8798,86.7705,86.8599,35600.0
2021-01-14 13:25:00,87.32,87.35,87.28,87.35,54000.0,86.8003,86.8301,86.7605,86.8301,54000.0
2021-01-14 13:30:00,87.32,87.36,87.32,87.34,18420.0,86.8003,86.8401,86.8003,86.8202,18420.0
2021-01-14 13:35:00,87.35,87.47,87.26,87.43,103860.0,86.8301,86.9494,86.7407,86.9096,103860.0
2021-01-14 13:40:00,87.45,87.48,87.33,87.39,47080.0,86.9295,86.9593,86.8102,86.8699,47080.0
2021-01-14 13:45:00,87.38,87.52,87.35,87.52,60840.0,86.8599,86.9991,86.8301,86.9991,60840.0
2021-01-14 13:50:00,87.5,87.5,87.37,87.37,47380.0,86.9792,86.9792,86.85,86.85,47380.0
2021-01-14 13:55:00,87.39,87.5,87.37,87.39,55820.0,86.8699,86.9792,86.85,86.8699,55820.0
2021-01-14 14:00:00,87.39,87.5,87.39,87.43,129640.0,86.8699,86.9792,86.8699,86.9096,129640.0
2021-01-14 14:05:00,87.47,87.48,87.42,87.45,35240.0,86.9494,86.9593,86.8997,86.9295,35240.0
2021-01-14 14:10:00,87.48,87.5,87.35,87.41,65740.0,86.9593,86.9792,86.8301,86.8898,65740.0
2021-01-14 14:15:00,87.39,87.49,87.39,87.45,68700.0,86.8699,86.9693,86.8699,86.9295,68700.0
2021-01-14 14:20:00,87.44,87.47,87.38,87.38,94560.0,86.9196,86.9494,86.8599,86.8599,94560.0
2021-01-14 14:25:00,87.38,87.39,87.3,87.39,38300.0,86.8599,86.8699,86.7804,86.8699,38300.0
2021-01-14 14:30:00,87.39,87.39,87.3,87.3,67880.0,86.8699,86.8699,86.7804,86.7804,67880.0
2021-01-14 14:35:00,87.28,87.29,87.18,87.23,50860.0,86.7605,86.7705,86.6611,86.7108,50860.0
2021-01-14 14:40:00,87.25,87.3,87.24,87.26,46660.0,86.7307,86.7804,86.7208,86.7407,46660.0
2021-01-14 14:45:00,87.28,87.35,87.27,87.27,36140.0,86.7605,86.8301,86.7506,86.7506,36140.0
2021-01-14 14:50:00,87.28,87.32,87.22,87.28,77620.0,86.7605,86.8003,86.7009,86.7605,77620.0
2021-01-14 14:55:00,87.26,87.38,87.26,87.35,47660.0,86.7407,86.8599,86.7407,86.8301,47660.0
2021-01-14 15:00:00,87.37,87.41,87.3,87.34,105800.0,86.85,86.8898,86.7804,86.8202,105800.0
2021-01-14 15:05:00,87.32,87.4,87.3,87.39,113680.0,86.8003,86.8798,86.7804,86.8699,113680.0
2021-01-14 15:10:00,87.33,87.35,87.2,87.25,79380.0,86.8102,86.8301,86.681,86.7307,79380.0
2021-01-14 15:15:00,87.25,87.25,86.95,86.98,210280.0,86.7307,86.7307,86.4325,86.4623,210280.0
2021-01-14 15:20:00,87.0,87.12,86.99,87.06,149920.0,86.4822,86.6015,86.4723,86.5418,149920.0
2021-01-14 15:25:00,87.04,87.17,87.02,87.17,138220.0,86.522,86.6512,86.5021,86.6512,138220.0
2021-01-14 15:30:00,87.17,87.3,87.15,87.27,205720.0,86.6512,86.7804,86.6313,86.7506,205720.0
2021-01-14 15:35:00,87.27,87.4,87.27,87.4,284040.0,86.7506,86.8798,86.7506,86.8798,284040.0
2021-01-14 15:40:00,87.4,87.42,87.35,87.4,187860.0,86.8798,86.8997,86.8301,86.8798,187860.0
2021-01-14 15:45:00,87.37,87.37,87.18,87.18,101020.0,86.85,86.85,86.6611,86.6611,101020.0
2021-01-14 15:50:00,87.13,87.17,86.92,86.92,262360.0,86.6114,86.6512,86.4027,86.4027,262360.0
2021-01-14 15:55:00,86.95,87.14,86.87,87.01,747000.0,86.4325,86.6214,86.353,86.4921,747000.0
2021-01-15 09:30:00,86.89,87.46,86.83,87.31,2267540.0,86.3729,86.9395,86.3132,86.7904,2267540.0
2021-01-15 09:35:00,87.34,87.8,87.34,87.64,190540.0,86.8202,87.2774,86.8202,87.1184,190540.0
2021-01-15 09:40:00,87.63,87.79,87.33,87.33,111820.0,87.1084,87.2675,86.8102,86.8102,111820.0
2021-01-15 09:45:00,87.3,87.52,87.3,87.39,67820.0,86.7804,86.9991,86.7804,86.8699,67820.0
2021-01-15 09:50:00,87.44,87.44,87.25,87.34,115080.0,86.9196,86.9196,86.7307,86.8202,115080.0
2021-01-15 09:55:00,87.33,87.36,87.14,87.34,83420.0,86.8102,86.8401,86.6214,86.8202,83420.0
2021-01-15 10:00:00,87.41,87.43,86.97,86.98,189140.0,86.8898,86.9096,86.4524,86.4623,189140.0
2021-01-15 10:05:00,86.96,87.04,86.75,86.75,214260.0,86.4424,86.522,86.2337,86.2337,214260.0
2021-01-15 10:10:00,86.76,87.02,86.76,86.96,129020.0,86.2436,86.5021,86.2436,86.4424,129020.0
2021-01-15 10:15:00,86.98,87.04,86.63,86.63,73380.0,86.4623,86.522,86.1144,86.1144,73380.0
2021-01-15 10:20:00,86.63,86.72,86.5,86.55,180940.0,86.1144,86.2039,85.9852,86.0349,180940.0
2021-01-15 10:25:00,86.59,86.73,86.57,86.58,68120.0,86.0746,86.2138,86.0548,86.0647,68120.0
2021-01-15 10:30:00,86.59,86.68,86.51,86.68,43940.0,86.0746,86.1641,85.9951,86.1641,43940.0
2021-01-15 10:35:00,86.65,86.71,86.56,86.61,76440.0,86.1343,86.1939,86.0448,86.0945,76440.0
2021-01-15 10:40:00,86.63,86.76,86.6,86.6,65140.0,86.1144,86.2436,86.0846,86.0846,65140.0
2021-01-15 10:45:00,86.66,86.69,86.57,86.69,64400.0,86.1442,86.174,86.0548,86.174,64400.0
2021-01-15 10:50:00,86.72,86.81,86.67,86.75,125500.0,86.2039,86.2933,86.1542,86.2337,125500.0
2021-01-15 10:55:00,86.72,86.72,86.55,86.66,136280.0,86.2039,86.2039,86.0349,86.1442,136280.0
2021-01-15 11:00:00,86.64,86.65,86.34,86.41,157500.0,86.1243,86.1343,85.8261,85.8957,157500.0
2021-01-15 11:05:00,86.41,86.41,86.08,86.31,180700.0,85.8957,85.8957,85.5677,85.7963,180700.0
2021-01-15 11:10:00,86.33,86.4,86.21,86.36,83280.0,85.8162,85.8858,85.6969,85.846,83280.0
2021-01-15 11:15:00,86.43,86.57,86.36,86.55,154460.0,85.9156,86.0548,85.846,86.0349,154460.0
2021-01-15 11:20:00,86.65,86.7,86.52,86.66,127240.0,86.1343,86.184,86.0051,86.1442,127240.0
2021-01-15 11:25:00,86.67,86.83,86.67,86.82,108820.0,86.1542,86.3132,86.1542,86.3033,108820.0
2021-01-15 11:30:00,86.72,87.1,86.72,87.1,70380.0,86.2039,86.5816,86.2039,86.5816,70380.0
2021-01-15 11:35:00,87.08,87.13,87.02,87.1,84520.0,86.5617,86.6114,86.5021,86.5816,84520.0
2021-01-15 11:40:00,87.15,87.19,87.11,87.13,45680.0,86.6313,86.6711,86.5915,86.6114,45680.0
2021-01-15 11:45:00,87.13,87.17,87.08,87.13,155300.0,86.6114,86.6512,86.5617,86.6114,155300.0
2021-01-15 11:50:00,87.04,87.09,86.98,87.02,69060.0,86.522,86.5717,86.4623,86.5021,69060.0
2021-01-15 11:55:00,87.05,87.1,86.95,86.97,55300.0,86.5319,86.5816,86.4325,86.4524,55300.0
2021-01-15 12:00:00,86.96,87.01,86.88,86.99,40780.0,86.4424,86.4921,86.3629,86.4723,40780.0
2021-01-15 12:05:00,87.02,87.05,86.95,86.98,41860.0,86.5021,86.5319,86.4325,86.4623,41860.0
2021-01-15 12:10:00,86.94,87.09,86.92,87.05,48920.0,86.4226,86.5717,86.4027,86.5319,48920.0
2021-01-15 12:15:00,87.06,87.26,87.06,87.26,41280.0,86.5418,86.7407,86.5418,86.7407,41280.0
2021-01-15 12:20:00,87.25,87.33,87.17,87.32,60580.0,86.7307,86.8102,86.6512,86.8003,60580.0
2021-01-15 12:25:00,87.35,87.35,87.28,87.29,41940.0,86.8301,86.8301,86.7605,86.7705,41940.0
2021-01-15 12:30:00,87.25,87.32,87.22,87.32,40840.0,86.7307,86.8003,86.7009,86.8003,40840.0
2021-01-15 12:35:00,87.32,87.32,87.25,87.25,10000.0,86.8003,86.8003,86.7307,86.7307,10000.0
2021-01-15 12:40:00,87.22,87.38,87.21,87.28,53220.0,86.7009,86.8599,86.6909,86.7605,53220.0
2021-01-15 12:45:00,87.3,87.3,87.27,87.27,27760.0,86.7804,86.7804,86.7506,86.7506,27760.0
2021-01-15 12:50:00,87.23,87.32,87.19,87.28,35380.0,86.7108,86.8003,86.6711,86.7605,35380.0
2021-01-15 12:55:00,87.27,87.27,87.18,87.18,10600.0,86.7506,86.7506,86.6611,86.6611,10600.0
2021-01-15 13:00:00,87.2,87.2,87.05,87.12,61280.0,86.681,86.681,86.5319,86.6015,61280.0
2021-01-15 13:05:00,87.09,87.24,87.09,87.24,36180.0,86.5717,86.7208,86.5717,86.7208,36180.0
2021-01-15 13:10:00,87.2,87.21,87.14,87.2,45000.0,86.681,86.6909,86.6214,86.681,45000.0
2021-01-15 13:15:00,87.26,87.48,87.26,87.39,55520.0,86.7407,86.9593,86.7407,86.8699,55520.0
2021-01-15 13:20:00,87.42,87.51,87.42,87.49,73140.0,86.8997,86.9892,86.8997,86.9693,73140.0
2021-01-15 13:25:00,87.52,87.52,87.38,87.44,39980.0,86.9991,86.9991,86.8599,86.9196,39980.0
2021-01-15 13:30:00,87.44,87.47,87.37,87.41,39900.0,86.9196,86.9494,86.85,86.8898,39900.0
2021-01-15 13:35:00,87.36,87.46,87.33,87.46,76880.0,86.8401,86.9395,86.8102,86.9395,76880.0
2021-01-15 13:40:00,87.47,87.54,87.33,87.39,165620.0,86.9494,87.019,86.8102,86.8699,165620.0
2021-01-15 13:45:00,87.4,87.57,87.35,87.52,231940.0,86.8798,87.0488,86.8301,86.9991,231940.0
2021-01-15 13:50:00,87.52,87.65,87.52,87.62,66620.0,86.9991,87.1283,86.9991,87.0985,66620.0
2021-01-15 13:55:00,87.62,87.62,87.56,87.58,91340.0,87.0985,87.0985,87.0389,87.0587,91340.0
2021-01-15 14:00:00,87.62,87.67,87.62,87.64,88540.0,87.0985,87.1482,87.0985,87.1184,88540.0
2021-01-15 14:05:00,87.69,87.69,87.5,87.5,43800.0,87.1681,87.1681,86.9792,86.9792,43800.0
2021-01-15 14:10:00,87.48,87.55,87.47,87.5,37420.0,86.9593,87.0289,86.9494,86.9792,37420.0
2021-01-15 14:15:00,87.5,87.52,87.42,87.45,66320.0,86.9792,86.9991,86.8997,86.9295,66320.0
2021-01-15 14:20:00,87.5,87.5,87.39,87.4,46380.0,86.9792,86.9792,86.8699,86.8798,46380.0
2021-01-15 14:25:00,87.41,87.46,87.38,87.44,20600.0,86.8898,86.9395,86.8599,86.9196,20600.0
2021-01-15 14:30:00,87.48,87.54,87.48,87.51,31620.0,86.9593,87.019,86.9593,86.9892,31620.0
2021-01-15 14:35:00,87.51,87.58,87.51,87.52,24240.0,86.9892,87.0587,86.9892,86.9991,24240.0
2021-01-15 14:40:00,87.53,87.54,87.47,87.49,14600.0,87.009,87.019,86.9494,86.9693,14600.0
2021-01-15 14:45:00,87.52,87.58,87.49,87.55,33740.0,86.9991,87.0587,86.9693,87.0289,33740.0
2021-01-15 14:50:00,87.53,87.53,87.37,87.39,60700.0,87.009,87.009,86.85,86.8699,60700.0
2021-01-15 14:55:00,87.41,87.42,87.33,87.33,85780.0,86.8898,86.8997,86.8102,86.8102,85780.0
2021-01-15 15:00:00,87.36,87.45,87.34,87.37,55120.0,86.8401,86.9295,86.8202,86.85,55120.0
2021-01-15 15:05:00,87.37,87.37,87.2,87.2,63440.0,86.85,86.85,86.681,86.681,63440.0
2021-01-15 15:10:00,87.24,87.45,87.22,87.44,268260.0,86.7208,86.9295,86.7009,86.9196,268260.0
2021-01-15 15:15:00,87.44,87.51,87.38,87.38,61600.0,86.9196,86.9892,86.8599,86.8599,61600.0
2021-01-15 15:20:00,87.36,87.36,87.23,87.28,65720.0,86.8401,86.8401,86.7108,86.7605,65720.0
2021-01-15 15:25:00,87.29,87.34,87.24,87.32,110440.0,86.7705,86.8202,86.7208,86.8003,110440.0
2021-01-15 15:30:00,87.32,87.32,87.2,87.31,183400.0,86.8003,86.8003,86.681,86.7904,183400.0
2021-01-15 15:35:00,87.29,87.33,87.27,87.29,76380.0,86.7705,86.8102,86.7506,86.7705,76380.0
2021-01-15 15:40:00,87.27,87.38,87.18,87.19,115060.0,86.7506,86.8599,86.6611,86.6711,115060.0
2021-01-15 15:45:00,87.16,87.23,87.08,87.09,127180.0,86.6412,86.7108,86.5617,86.5717,127180.0
2021-01-15 15:50:00,87.13,87.13,86.77,86.77,289360.0,86.6114,86.6114,86.2536,86.2536,289360.0
2021-01-15 15:55:00,86.82,86.89,86.75,86.81,649020.0,86.3033,86.3729,86.2337,86.2933,649020.0
2021-01-19 09:30:00,87.61,88.34,87.56,88.14,945180.0,87.0886,87.8142,87.0389,87.6154,945180.0
2021-01-19 09:35:00,88.19,88.3,87.71,87.73,362680.0,87.6651,87.7745,87.188,87.2079,362680.0
2021-01-19 09:40:00,87.75,87.95,87.69,87.77,269160.0,87.2277,87.4265,87.1681,87.2476,269160.0
2021-01-19 09:45:00,87.74,87.8,87.6,87.69,257380.0,87.2178,87.2774,87.0786,87.1681,257380.0
2021-01-19 09:50:00,87.7,87.74,87.54,87.54,173500.0,87.178,87.2178,87.019,87.019,173500.0
2021-01-19 09:55:00,87.58,87.58,87.29,87.55,139580.0,87.0587,87.0587,86.7705,87.0289,139580.0
2021-01-19 10:00:00,87.57,87.59,87.32,87.51,210480.0,87.0488,87.0687,86.8003,86.9892,210480.0
2021-01-19 10:05:00,87.57,87.88,87.56,87.88,303560.0,87.0488,87.357,87.0389,87.357,303560.0
2021-01-19 10:10:00,87.82,87.91,87.76,87.86,232320.0,87.2973,87.3868,87.2377,87.3371,232320.0
2021-01-19 10:15:00,87.91,87.94,87.56,87.63,174480.0,87.3868,87.4166,87.0389,87.1084,174480.0
2021-01-19 10:20:00,87.58,87.69,87.57,87.64,75380.0,87.0587,87.1681,87.0488,87.1184,75380.0
2021-01-19 10:25:00,87.59,87.7,87.56,87.64,62960.0,87.0687,87.178,87.0389,87.1184,62960.0
2021-01-19 10:30:00,87.61,87.64,87.57,87.57,89660.0,87.0886,87.1184,87.0488,87.0488,89660.0
2021-01-19 10:35:00,87.58,87.62,87.51,87.57,137900.0,87.0587,87.0985,86.9892,87.0488,137900.0
2021-01-19 10:40:00,87.53,87.66,87.53,87.66,43400.0,87.009,87.1383,87.009,87.1383,43400.0
2021-01-19 10:45:00,87.66,87.75,87.61,87.63,68600.0,87.1383,87.2277,87.0886,87.1084,68600.0
2021-01-19 10:50:00,87.67,87.67,87.48,87.48,74340.0,87.1482,87.1482,86.9593,86.9593,74340.0
2021-01-19 10:55:00,87.5,87.52,87.43,87.46,41740.0,86.9792,86.9991,86.9096,86.9395,41740.0
2021-01-19 11:00:00,87.48,87.48,87.4,87.44,58480.0,86.9593,86.9593,86.8798,86.9196,58480.0
2021-01-19 11:05:00,87.42,87.45,87.36,87.38,119080.0,86.8997,86.9295,86.8401,86.8599,119080.0
2021-01-19 11:10:00,87.38,87.4,87.14,87.15,100680.0,86.8599,86.8798,86.6214,86.6313,100680.0
2021-01-19 11:15:00,87.09,87.22,87.09,87.13,44940.0,86.5717,86.7009,86.5717,86.6114,44940.0
2021-01-19 11:20:00,87.19,87.19,87.07,87.16,86580.0,86.6711,86.6711,86.5518,86.6412,86580.0
2021-01-19 11:25:00,87.11,87.21,87.11,87.16,78840.0,86.5915,86.6909,86.5915,86.6412,78840.0
2021-01-19 11:30:00,87.18,87.31,87.17,87.3,169840.0,86.6611,86.7904,86.6512,86.7804,169840.0
2021-01-19 11:35:00,87.29,87.47,87.28,87.47,66800.0,86.7705,86.9494,86.7605,86.9494,66800.0
2021-01-19 11:40:00,87.5,87.7,87.48,87.64,131200.0,86.9792,87.178,86.9593,87.1184,131200.0
2021-01-19 11:45:00,87.66,87.7,87.58,87.64,82020.0,87.1383,87.178,87.0587,87.1184,82020.0
2021-01-19 11:50:00,87.72,87.82,87.7,87.81,72720.0,87.1979,87.2973,87.178,87.2874,72720.0
2021-01-19 11:55:00,87.8,87.85,87.78,87.83,89540.0,87.2774,87.3271,87.2576,87.3073,89540.0
2021-01-19 12:00:00,87.79,88.09,87.78,88.07,209860.0,87.2675,87.5657,87.2576,87.5458,209860.0
2021-01-19 12:05:00,88.07,88.33,88.05,88.33,254320.0,87.5458,87.8043,87.5259,87.8043,254320.0
2021-01-19 12:10:00,88.34,88.62,88.3,88.56,276120.0,87.8142,88.0926,87.7745,88.0329,276120.0
2021-01-19 12:15:00,88.58,88.75,88.58,88.72,195120.0,88.0528,88.2218,88.0528,88.192,195120.0
2021-01-19 12:20:00,88.68,88.71,88.57,88.6,230740.0,88.1522,88.182,88.0429,88.0727,230740.0
2021-01-19 12:25:00,88.64,88.8,88.6,88.77,154960.0,88.1124,88.2715,88.0727,88.2417,154960.0
2021-01-19 12:30:00,88.81,89.04,88.81,88.95,242760.0,88.2814,88.5101,88.2814,88.4206,242760.0
2021-01-19 12:35:00,88.95,89.3,88.95,89.28,263460.0,88.4206,88.7685,88.4206,88.7486,263460.0
2021-01-19 12:40:00,89.29,89.32,89.2,89.27,220620.0,88.7586,88.7884,88.6691,88.7387,220620.0
2021-01-19 12:45:00,89.29,89.4,89.27,89.35,149460.0,88.7586,88.8679,88.7387,88.8182,149460.0
2021-01-19 12:50:00,89.36,89.36,89.32,89.36,105100.0,88.8282,88.8282,88.7884,88.8282,105100.0
2021-01-19 12:55:00,89.36,89.61,89.36,89.56,215580.0,88.8282,89.0767,88.8282,89.027,215580.0
2021-01-19 13:00:00,89.56,89.58,89.4,89.58,184160.0,89.027,89.0468,88.8679,89.0468,184160.0
2021-01-19 13:05:00,89.58,89.65,89.51,89.61,185160.0,89.0468,89.1164,88.9773,89.0767,185160.0
2021-01-19 13:10:00,89.59,89.62,89.4,89.56,126560.0,89.0568,89.0866,88.8679,89.027,126560.0
2021-01-19 13:15:00,89.51,89.59,89.48,89.48,132020.0,88.9773,89.0568,88.9474,88.9474,132020.0
2021-01-19 13:20:00,89.48,89.56,89.44,89.55,195600.0,88.9474,89.027,88.9077,89.017,195600.0
2021-01-19 13:25:00,89.52,89.7,89.52,89.59,208100.0,88.9872,89.1661,88.9872,89.0568,208100.0
2021-01-19 13:30:00,89.56,89.69,89.56,89.65,94500.0,89.027,89.1562,89.027,89.1164,94500.0
2021-01-19 13:35:00,89.66,90.0,89.66,90.0,250660.0,89.1264,89.4643,89.1264,89.4643,250660.0
2021-01-19 13:40:00,89.96,90.14,89.96,90.08,297180.0,89.4246,89.6035,89.4246,89.5439,297180.0
2021-01-19 13:45:00,90.05,90.22,90.05,90.16,130720.0,89.514,89.683,89.514,89.6234,130720.0
2021-01-19 13:50:00,90.17,90.46,90.17,90.37,242600.0,89.6333,89.9216,89.6333,89.8321,242600.0
2021-01-19 13:55:00,90.3,90.32,90.09,90.16,107680.0,89.7626,89.7824,89.5538,89.6234,107680.0
2021-01-19 14:00:00,90.13,90.33,90.13,90.28,157180.0,89.5936,89.7924,89.5936,89.7427,157180.0
2021-01-19 14:05:00,90.31,90.35,90.22,90.22,208640.0,89.7725,89.8123,89.683,89.683,208640.0
2021-01-19 14:10:00,90.19,90.22,90.07,90.07,129200.0,89.6532,89.683,89.5339,89.5339,129200.0
2021-01-19 14:15:00,90.17,90.17,89.92,90.04,148340.0,89.6333,89.6333,89.3848,89.5041,148340.0
2021-01-19 14:20:00,90.04,90.11,90.0,90.0,104240.0,89.5041,89.5737,89.4643,89.4643,104240.0
2021-01-19 14:25:00,90.01,90.1,89.92,90.02,100060.0,89.4743,89.5637,89.3848,89.4842,100060.0
2021-01-19 14:30:00,90.01,90.01,89.84,89.88,99800.0,89.4743,89.4743,89.3053,89.3451,99800.0
2021-01-19 14:35:00,89.91,89.95,89.77,89.78,112980.0,89.3749,89.4146,89.2357,89.2457,112980.0
2021-01-19 14:40:00,89.8,89.81,89.61,89.64,162480.0,89.2655,89.2755,89.0767,89.1065,162480.0
2021-01-19 14:45:00,89.63,89.71,89.59,89.68,168940.0,89.0965,89.1761,89.0568,89.1462,168940.0
2021-01-19 14:50:00,89.67,89.8,89.65,89.8,143140.0,89.1363,89.2655,89.1164,89.2655,143140.0
2021-01-19 14:55:00,89.82,89.84,89.77,89.78,87740.0,89.2854,89.3053,89.2357,89.2457,87740.0
2021-01-19 15:00:00,89.78,89.95,89.77,89.95,67440.0,89.2457,89.4146,89.2357,89.4146,67440.0
2021-01-19 15:05:00,89.94,90.04,89.89,89.99,179680.0,89.4047,89.5041,89.355,89.4544,179680.0
2021-01-19 15:10:00,89.97,90.01,89.89,89.91,106040.0,89.4345,89.4743,89.355,89.3749,106040.0
2021-01-19 15:15:00,89.95,89.99,89.88,89.91,178900.0,89.4146,89.4544,89.3451,89.3749,178900.0
2021-01-19 15:20:00,89.95,89.97,89.87,89.91,152540.0,89.4146,89.4345,89.3351,89.3749,152540.0
2021-01-19 15:25:00,89.88,89.95,89.83,89.83,77160.0,89.3451,89.4146,89.2954,89.2954,77160.0
2021-01-19 15:30:00,89.85,89.88,89.77,89.83,155100.0,89.3152,89.3451,89.2357,89.2954,155100.0
2021-01-19 15:35:00,89.86,89.9,89.76,89.81,148740.0,89.3252,89.3649,89.2258,89.2755,148740.0
2021-01-19 15:40:00,89.79,89.79,89.66,89.69,155940.0,89.2556,89.2556,89.1264,89.1562,155940.0
2021-01-19 15:45:00,89.67,89.69,89.58,89.59,288080.0,89.1363,89.1562,89.0468,89.0568,288080.0
2021-01-19 15:50:00,89.6,89.77,89.59,89.59,417780.0,89.0667,89.2357,89.0568,89.0568,417780.0
2021-01-19 15:55:00,89.62,89.64,89.48,89.53,606100.0,89.0866,89.1065,88.9474,88.9971,606100.0
2021-01-20 09:30:00,91.5,92.21,91.28,91.9,1173540.0,90.9554,91.6612,90.7367,91.353,1173540.0
2021-01-20 09:35:00,91.91,92.06,91.64,91.81,532380.0,91.363,91.5121,91.0946,91.2636,532380.0
2021-01-20 09:40:00,91.81,92.37,91.81,92.23,426080.0,91.2636,91.8202,91.2636,91.6811,426080.0
2021-01-20 09:45:00,92.23,92.88,92.22,92.88,660160.0,91.6811,92.3272,91.6711,92.3272,660160.0
2021-01-20 09:50:00,92.88,92.9,92.03,92.12,472000.0,92.3272,92.3471,91.4823,91.5717,472000.0
2021-01-20 09:55:00,92.12,92.21,91.75,91.75,340120.0,91.5717,91.6612,91.2039,91.2039,340120.0
2021-01-20 10:00:00,91.89,92.07,91.83,91.88,216540.0,91.3431,91.522,91.2835,91.3332,216540.0
2021-01-20 10:05:00,91.89,92.37,91.89,92.33,237880.0,91.3431,91.8202,91.3431,91.7805,237880.0
2021-01-20 10:10:00,92.37,92.82,92.37,92.82,329900.0,91.8202,92.2676,91.8202,92.2676,329900.0
2021-01-20 10:15:00,92.78,92.92,92.68,92.91,327000.0,92.2278,92.367,92.1284,92.357,327000.0
2021-01-20 10:20:00,92.9,93.04,92.84,93.01,536040.0,92.3471,92.4862,92.2874,92.4564,536040.0
2021-01-20 10:25:00,92.98,93.09,92.98,92.99,280640.0,92.4266,92.536,92.4266,92.4365,280640.0
2021-01-20 10:30:00,92.98,93.05,92.88,93.01,229880.0,92.4266,92.4962,92.3272,92.4564,229880.0
2021-01-20 10:35:00,93.04,93.25,93.04,93.23,212120.0,92.4862,92.695,92.4862,92.6751,212120.0
2021-01-20 10:40:00,93.23,93.41,93.22,93.39,286160.0,92.6751,92.854,92.6652,92.8342,286160.0
2021-01-20 10:45:00,93.41,93.6,93.34,93.36,278580.0,92.854,93.0429,92.7845,92.8043,278580.0
2021-01-20 10:50:00,93.35,93.52,93.32,93.45,225400.0,92.7944,92.9634,92.7646,92.8938,225400.0
2021-01-20 10:55:00,93.42,93.61,93.38,93.42,352680.0,92.864,93.0529,92.8242,92.864,352680.0
2021-01-20 11:00:00,93.41,93.58,93.36,93.42,481220.0,92.854,93.023,92.8043,92.864,481220.0
2021-01-20 11:05:00,93.41,93.43,93.32,93.37,283460.0,92.854,92.8739,92.7646,92.8143,283460.0
2021-01-20 11:10:00,93.36,93.65,93.35,93.65,319160.0,92.8043,93.0926,92.7944,93.0926,319160.0
2021-01-20 11:15:00,93.66,93.77,93.65,93.72,245900.0,93.1026,93.2119,93.0926,93.1622,245900.0
2021-01-20 11:20:00,93.73,93.95,93.73,93.91,270160.0,93.1721,93.3908,93.1721,93.3511,270160.0
2021-01-20 11:25:00,93.92,94.06,93.89,94.06,344240.0,93.361,93.5002,93.3312,93.5002,344240.0
2021-01-20 11:30:00,94.06,94.16,93.95,93.95,243060.0,93.5002,93.5996,93.3908,93.3908,243060.0
2021-01-20 11:35:00,93.93,93.95,93.69,93.69,273840.0,93.371,93.3908,93.1324,93.1324,273840.0
2021-01-20 11:40:00,93.7,93.82,93.59,93.75,598940.0,93.1423,93.2616,93.033,93.192,598940.0
2021-01-20 11:45:00,93.75,93.9,93.74,93.88,581140.0,93.192,93.3411,93.1821,93.3213,581140.0
2021-01-20 11:50:00,93.89,94.0,93.84,93.87,158160.0,93.3312,93.4405,93.2815,93.3113,158160.0
2021-01-20 11:55:00,93.89,93.9,93.73,93.78,97540.0,93.3312,93.3411,93.1721,93.2218,97540.0
2021-01-20 12:00:00,93.82,93.91,93.61,93.61,121000.0,93.2616,93.3511,93.0529,93.0529,121000.0
2021-01-20 12:05:00,93.57,93.57,93.29,93.3,213860.0,93.0131,93.0131,92.7348,92.7447,213860.0
2021-01-20 12:10:00,93.31,93.43,93.3,93.38,80800.0,92.7546,92.8739,92.7447,92.8242,80800.0
2021-01-20 12:15:00,93.35,93.56,93.35,93.54,135640.0,92.7944,93.0032,92.7944,92.9833,135640.0
2021-01-20 12:20:00,93.55,93.81,93.51,93.74,128720.0,92.9932,93.2517,92.9535,93.1821,128720.0
2021-01-20 12:25:00,93.72,93.81,93.68,93.72,117980.0,93.1622,93.2517,93.1224,93.1622,117980.0
2021-01-20 12:30:00,93.71,94.0,93.71,93.93,210000.0,93.1523,93.4405,93.1523,93.371,210000.0
2021-01-20 12:35:00,93.9,94.23,93.9,94.23,199620.0,93.3411,93.6692,93.3411,93.6692,199620.0
2021-01-20 12:40:00,94.22,94.26,93.98,94.0,381920.0,93.6592,93.699,93.4207,93.4405,381920.0
2021-01-20 12:45:00,93.97,94.04,93.91,94.02,283520.0,93.4107,93.4803,93.3511,93.4604,283520.0
2021-01-20 12:50:00,94.04,94.13,94.01,94.12,73520.0,93.4803,93.5698,93.4505,93.5598,73520.0
2021-01-20 12:55:00,94.11,94.11,93.97,94.02,83860.0,93.5499,93.5499,93.4107,93.4604,83860.0
2021-01-20 13:00:00,94.06,94.33,94.0,94.3,191600.0,93.5002,93.7686,93.4405,93.7388,191600.0
2021-01-20 13:05:00,94.29,94.43,94.24,94.42,177640.0,93.7288,93.868,93.6791,93.858,177640.0
2021-01-20 13:10:00,94.44,94.6,94.4,94.59,203760.0,93.8779,94.037,93.8382,94.027,203760.0
2021-01-20 13:15:00,94.63,94.74,94.6,94.66,285880.0,94.0668,94.1761,94.037,94.0966,285880.0
2021-01-20 13:20:00,94.67,94.81,94.65,94.68,203820.0,94.1065,94.2457,94.0867,94.1165,203820.0
2021-01-20 13:25:00,94.71,94.83,94.65,94.73,147700.0,94.1463,94.2656,94.0867,94.1662,147700.0
2021-01-20 13:30:00,94.69,94.75,94.65,94.75,86940.0,94.1264,94.1861,94.0867,94.1861,86940.0
2021-01-20 13:35:00,94.73,94.75,94.49,94.53,225500.0,94.1662,94.1861,93.9276,93.9674,225500.0
2021-01-20 13:40:00,94.51,94.58,93.96,94.04,534700.0,93.9475,94.0171,93.4008,93.4803,534700.0
2021-01-20 13:45:00,94.01,94.08,93.97,94.04,144680.0,93.4505,93.5201,93.4107,93.4803,144680.0
2021-01-20 13:50:00,93.99,94.2,93.95,94.16,118860.0,93.4306,93.6393,93.3908,93.5996,118860.0
2021-01-20 13:55:00,94.14,94.29,94.14,94.27,98960.0,93.5797,93.7288,93.5797,93.7089,98960.0
2021-01-20 14:00:00,94.27,94.27,94.19,94.21,78100.0,93.7089,93.7089,93.6294,93.6493,78100.0
2021-01-20 14:05:00,94.26,94.32,94.16,94.3,87700.0,93.699,93.7586,93.5996,93.7388,87700.0
2021-01-20 14:10:00,94.29,94.42,94.2,94.21,119780.0,93.7288,93.858,93.6393,93.6493,119780.0
2021-01-20 14:15:00,94.21,94.28,94.17,94.21,113200.0,93.6493,93.7189,93.6095,93.6493,113200.0
2021-01-20 14:20:00,94.19,94.19,94.04,94.11,94760.0,93.6294,93.6294,93.4803,93.5499,94760.0
2021-01-20 14:25:00,94.11,94.68,94.11,94.67,241200.0,93.5499,94.1165,93.5499,94.1065,241200.0
2021-01-20 14:30:00,94.67,94.93,94.6,94.82,237120.0,94.1065,94.365,94.037,94.2557,237120.0
2021-01-20 14:35:00,94.84,94.93,94.69,94.92,265620.0,94.2755,94.365,94.1264,94.3551,265620.0
2021-01-20 14:40:00,94.92,95.08,94.9,95.0,361860.0,94.3551,94.5141,94.3352,94.4346,361860.0
2021-01-20 14:45:00,95.0,95.11,94.9,95.02,401240.0,94.4346,94.5439,94.3352,94.4545,401240.0
2021-01-20 14:50:00,95.01,95.07,94.91,94.91,224380.0,94.4445,94.5042,94.3451,94.3451,224380.0
2021-01-20 14:55:00,94.9,94.97,94.88,94.91,182180.0,94.3352,94.4048,94.3153,94.3451,182180.0
2021-01-20 15:00:00,94.92,95.02,94.92,95.02,232560.0,94.3551,94.4545,94.3551,94.4545,232560.0
2021-01-20 15:05:00,95.01,95.16,94.99,95.16,221940.0,94.4445,94.5936,94.4246,94.5936,221940.0
2021-01-20 15:10:00,95.15,95.19,94.97,95.02,166480.0,94.5837,94.6235,94.4048,94.4545,166480.0
2021-01-20 15:15:00,95.02,95.02,94.81,94.81,143800.0,94.4545,94.4545,94.2457,94.2457,143800.0
2021-01-20 15:20:00,94.84,94.85,94.69,94.77,167600.0,94.2755,94.2855,94.1264,94.206,167600.0
2021-01-20 15:25:00,94.8,94.86,94.75,94.81,138500.0,94.2358,94.2954,94.1861,94.2457,138500.0
2021-01-20 15:30:00,94.79,94.91,94.79,94.86,214380.0,94.2258,94.3451,94.2258,94.2954,214380.0
2021-01-20 15:35:00,94.86,94.86,94.58,94.63,292780.0,94.2954,94.2954,94.0171,94.0668,292780.0
2021-01-20 15:40:00,94.61,94.8,94.6,94.71,172960.0,94.0469,94.2358,94.037,94.1463,172960.0
2021-01-20 15:45:00,94.7,94.72,94.59,94.62,257300.0,94.1364,94.1563,94.027,94.0568,257300.0
2021-01-20 15:50:00,94.59,94.65,94.35,94.53,627480.0,94.027,94.0867,93.7885,93.9674,627480.0
2021-01-20 15:55:00,94.51,94.62,94.32,94.33,1386500.0,93.9475,94.0568,93.7586,93.7686,1386500.0
2021-01-21 09:30:00,94.9,95.48,94.9,95.48,1109000.0,94.3352,94.9117,94.3352,94.9117,1109000.0
2021-01-21 09:35:00,95.46,96.41,95.44,95.78,1445040.0,94.8918,95.8362,94.872,95.2099,1445040.0
2021-01-21 09:40:00,95.78,95.83,95.17,95.64,598500.0,95.2099,95.2596,94.6036,95.0708,598500.0
2021-01-21 09:45:00,95.67,96.37,95.66,96.3,431900.0,95.1006,95.7964,95.0907,95.7268,431900.0
2021-01-21 09:50:00,96.27,96.58,96.21,96.32,472760.0,95.697,96.0052,95.6374,95.7467,472760.0
2021-01-21 09:55:00,96.29,96.54,96.06,96.47,266360.0,95.7169,95.9654,95.4883,95.8958,266360.0
2021-01-21 10:00:00,96.49,96.74,96.44,96.57,298880.0,95.9157,96.1642,95.866,95.9952,298880.0
2021-01-21 10:05:00,96.55,96.55,96.36,96.46,310920.0,95.9754,95.9754,95.7865,95.8859,310920.0
2021-01-21 10:10:00,96.46,96.72,96.29,96.38,479940.0,95.8859,96.1443,95.7169,95.8064,479940.0
2021-01-21 10:15:00,96.36,96.36,96.07,96.09,399740.0,95.7865,95.7865,95.4982,95.5181,399740.0
2021-01-21 10:20:00,96.05,96.15,95.77,96.09,267460.0,95.4783,95.5777,95.2,95.5181,267460.0
2021-01-21 10:25:00,96.12,96.14,95.9,95.9,306740.0,95.5479,95.5678,95.3292,95.3292,306740.0
2021-01-21 10:30:00,95.99,96.2,95.95,96.15,199220.0,95.4187,95.6274,95.3789,95.5777,199220.0
2021-01-21 10:35:00,96.18,96.28,96.1,96.1,259760.0,95.6076,95.707,95.528,95.528,259760.0
2021-01-21 10:40:00,96.04,96.13,95.77,95.77,303240.0,95.4684,95.5579,95.2,95.2,303240.0
2021-01-21 10:45:00,95.82,95.92,95.56,95.56,241440.0,95.2497,95.3491,94.9913,94.9913,241440.0
2021-01-21 10:50:00,95.53,95.74,95.52,95.74,117820.0,94.9614,95.1702,94.9515,95.1702,117820.0
2021-01-21 10:55:00,95.75,95.94,95.75,95.81,289220.0,95.1801,95.369,95.1801,95.2398,289220.0
2021-01-21 11:00:00,95.84,95.84,95.74,95.75,210420.0,95.2696,95.2696,95.1702,95.1801,210420.0
2021-01-21 11:05:00,95.73,95.75,95.46,95.55,251720.0,95.1602,95.1801,94.8918,94.9813,251720.0
2021-01-21 11:10:00,95.53,95.55,95.34,95.55,132400.0,94.9614,94.9813,94.7726,94.9813,132400.0
2021-01-21 11:15:00,95.54,95.56,95.35,95.38,102240.0,94.9714,94.9913,94.7825,94.8123,102240.0
2021-01-21 11:20:00,95.35,95.46,95.35,95.44,83660.0,94.7825,94.8918,94.7825,94.872,83660.0
2021-01-21 11:25:00,95.48,95.5,95.42,95.47,42540.0,94.9117,94.9316,94.8521,94.9018,42540.0
2021-01-21 11:30:00,95.47,95.55,95.38,95.42,88180.0,94.9018,94.9813,94.8123,94.8521,88180.0
2021-01-21 11:35:00,95.42,95.44,95.3,95.38,112540.0,94.8521,94.872,94.7328,94.8123,112540.0
2021-01-21 11:40:00,95.37,95.4,95.18,95.18,145840.0,94.8024,94.8322,94.6135,94.6135,145840.0
2021-01-21 11:45:00,95.27,95.5,95.27,95.43,59820.0,94.703,94.9316,94.703,94.862,59820.0
2021-01-21 11:50:00,95.45,95.65,95.45,95.63,86820.0,94.8819,95.0807,94.8819,95.0608,86820.0
2021-01-21 11:55:00,95.58,95.68,95.58,95.64,47200.0,95.0111,95.1105,95.0111,95.0708,47200.0
2021-01-21 12:00:00,95.61,95.67,95.57,95.62,65700.0,95.041,95.1006,95.0012,95.0509,65700.0
2021-01-21 12:05:00,95.62,95.66,95.5,95.53,118820.0,95.0509,95.0907,94.9316,94.9614,118820.0
2021-01-21 12:10:00,95.51,95.6,95.42,95.43,79180.0,94.9415,95.031,94.8521,94.862,79180.0
2021-01-21 12:15:00,95.39,95.42,95.16,95.18,138580.0,94.8223,94.8521,94.5936,94.6135,138580.0
2021-01-21 12:20:00,95.13,95.35,95.13,95.34,112460.0,94.5638,94.7825,94.5638,94.7726,112460.0
2021-01-21 12:25:00,95.34,95.34,95.11,95.17,146960.0,94.7726,94.7726,94.5439,94.6036,146960.0
2021-01-21 12:30:00,95.13,95.14,94.97,95.11,165860.0,94.5638,94.5738,94.4048,94.5439,165860.0
2021-01-21 12:35:00,95.1,95.33,95.09,95.25,139220.0,94.534,94.7626,94.524,94.6831,139220.0
2021-01-21 12:40:00,95.28,95.29,95.2,95.21,44960.0,94.7129,94.7229,94.6334,94.6433,44960.0
2021-01-21 12:45:00,95.2,95.21,95.13,95.19,62340.0,94.6334,94.6433,94.5638,94.6235,62340.0
2021-01-21 12:50:00,95.15,95.17,95.08,95.13,135820.0,94.5837,94.6036,94.5141,94.5638,135820.0
2021-01-21 12:55:00,95.1,95.23,95.1,95.23,74120.0,94.534,94.6632,94.534,94.6632,74120.0
2021-01-21 13:00:00,95.26,95.35,95.22,95.25,272180.0,94.693,94.7825,94.6533,94.6831,272180.0
2021-01-21 13:05:00,95.24,95.25,94.99,94.99,298160.0,94.6732,94.6831,94.4246,94.4246,298160.0
2021-01-21 13:10:00,94.98,95.04,94.93,94.98,194080.0,94.4147,94.4743,94.365,94.4147,194080.0
2021-01-21 13:15:00,94.98,94.98,94.7,94.71,300980.0,94.4147,94.4147,94.1364,94.1463,300980.0
2021-01-21 13:20:00,94.75,94.86,94.69,94.79,244000.0,94.1861,94.2954,94.1264,94.2258,244000.0
2021-01-21 13:25:00,94.77,94.78,94.69,94.77,144340.0,94.206,94.2159,94.1264,94.206,144340.0
2021-01-21 13:30:00,94.8,94.89,94.73,94.85,165440.0,94.2358,94.3252,94.1662,94.2855,165440.0
2021-01-21 13:35:00,94.82,94.93,94.82,94.87,287100.0,94.2557,94.365,94.2557,94.3054,287100.0
2021-01-21 13:40:00,94.88,94.96,94.73,94.75,269740.0,94.3153,94.3948,94.1662,94.1861,269740.0
2021-01-21 13:45:00,94.69,94.79,94.68,94.74,150060.0,94.1264,94.2258,94.1165,94.1761,150060.0
2021-01-21 13:50:00,94.75,94.75,94.41,94.41,325600.0,94.1861,94.1861,93.8481,93.8481,325600.0
2021-01-21 13:55:00,94.46,94.48,94.36,94.37,222780.0,93.8978,93.9177,93.7984,93.8083,222780.0
2021-01-21 14:00:00,94.4,94.78,94.4,94.75,124580.0,93.8382,94.2159,93.8382,94.1861,124580.0
2021-01-21 14:05:00,94.75,95.04,94.75,95.0,279940.0,94.1861,94.4743,94.1861,94.4346,279940.0
2021-01-21 14:10:00,95.02,95.18,94.94,95.14,217860.0,94.4545,94.6135,94.3749,94.5738,217860.0
2021-01-21 14:15:00,95.14,95.37,95.11,95.32,164720.0,94.5738,94.8024,94.5439,94.7527,164720.0
2021-01-21 14:20:00,95.31,95.39,95.27,95.27,74820.0,94.7427,94.8223,94.703,94.703,74820.0
2021-01-21 14:25:00,95.28,95.43,95.28,95.38,199000.0,94.7129,94.862,94.7129,94.8123,199000.0
2021-01-21 14:30:00,95.36,95.45,95.36,95.4,121460.0,94.7924,94.8819,94.7924,94.8322,121460.0
2021-01-21 14:35:00,95.38,95.41,95.32,95.33,56960.0,94.8123,94.8421,94.7527,94.7626,56960.0
2021-01-21 14:40:00,95.32,95.34,95.14,95.19,230520.0,94.7527,94.7726,94.5738,94.6235,230520.0
2021-01-21 14:45:00,95.19,95.34,95.19,95.31,153480.0,94.6235,94.7726,94.6235,94.7427,153480.0
2021-01-21 14:50:00,95.31,95.37,95.31,95.35,101040.0,94.7427,94.8024,94.7427,94.7825,101040.0
2021-01-21 14:55:00,95.33,95.4,95.33,95.39,145980.0,94.7626,94.8322,94.7626,94.8223,145980.0
2021-01-21 15:00:00,95.4,95.4,95.24,95.3,127960.0,94.8322,94.8322,94.6732,94.7328,127960.0
2021-01-21 15:05:00,95.29,95.32,95.17,95.17,124180.0,94.7229,94.7527,94.6036,94.6036,124180.0
2021-01-21 15:10:00,95.18,95.18,94.79,94.86,256920.0,94.6135,94.6135,94.2258,94.2954,256920.0
2021-01-21 15:15:00,94.86,94.86,94.73,94.77,113140.0,94.2954,94.2954,94.1662,94.206,113140.0
2021-01-21 15:20:00,94.77,95.05,94.77,95.04,235760.0,94.206,94.4843,94.206,94.4743,235760.0
2021-01-21 15:25:00,95.03,95.09,94.99,95.02,67440.0,94.4644,94.524,94.4246,94.4545,67440.0
2021-01-21 15:30:00,94.99,95.0,94.86,94.92,222320.0,94.4246,94.4346,94.2954,94.3551,222320.0
2021-01-21 15:35:00,94.89,95.07,94.84,94.9,226020.0,94.3252,94.5042,94.2755,94.3352,226020.0
2021-01-21 15:40:00,94.96,95.03,94.88,94.98,73900.0,94.3948,94.4644,94.3153,94.4147,73900.0
2021-01-21 15:45:00,94.94,95.0,94.77,94.78,221760.0,94.3749,94.4346,94.206,94.2159,221760.0
2021-01-21 15:50:00,94.77,94.84,94.65,94.65,406140.0,94.206,94.2755,94.0867,94.0867,406140.0
2021-01-21 15:55:00,94.65,94.71,94.37,94.63,958740.0,94.0867,94.1463,93.8083,94.0668,958740.0
2021-01-22 09:30:00,94.78,94.78,94.09,94.4,744360.0,94.2159,94.2159,93.53,93.8382,744360.0
2021-01-22 09:35:00,94.36,95.02,94.36,95.02,314460.0,93.7984,94.4545,93.7984,94.4545,314460.0
2021-01-22 09:40:00,95.03,95.06,94.81,94.81,199400.0,94.4644,94.4942,94.2457,94.2457,199400.0
2021-01-22 09:45:00,94.89,95.45,94.8,95.43,310580.0,94.3252,94.8819,94.2358,94.862,310580.0
2021-01-22 09:50:00,95.4,95.43,95.02,95.02,242920.0,94.8322,94.862,94.4545,94.4545,242920.0
2021-01-22 09:55:00,95.05,95.31,95.05,95.2,157660.0,94.4843,94.7427,94.4843,94.6334,157660.0
2021-01-22 10:00:00,95.21,95.36,95.16,95.2,222160.0,94.6433,94.7924,94.5936,94.6334,222160.0
2021-01-22 10:05:00,95.21,95.35,95.17,95.35,96740.0,94.6433,94.7825,94.6036,94.7825,96740.0
2021-01-22 10:10:00,95.35,95.35,95.07,95.12,112280.0,94.7825,94.7825,94.5042,94.5539,112280.0
2021-01-22 10:15:00,95.2,95.27,95.15,95.2,240420.0,94.6334,94.703,94.5837,94.6334,240420.0
2021-01-22 10:20:00,95.2,95.38,95.17,95.26,164640.0,94.6334,94.8123,94.6036,94.693,164640.0
2021-01-22 10:25:00,95.28,95.39,95.14,95.39,164940.0,94.7129,94.8223,94.5738,94.8223,164940.0
2021-01-22 10:30:00,95.37,95.55,95.34,95.35,125980.0,94.8024,94.9813,94.7726,94.7825,125980.0
2021-01-22 10:35:00,95.31,95.31,95.14,95.26,199000.0,94.7427,94.7427,94.5738,94.693,199000.0
2021-01-22 10:40:00,95.31,95.41,95.22,95.22,59080.0,94.7427,94.8421,94.6533,94.6533,59080.0
2021-01-22 10:45:00,95.24,95.27,94.87,94.93,166620.0,94.6732,94.703,94.3054,94.365,166620.0
2021-01-22 10:50:00,94.93,95.02,94.93,94.99,75900.0,94.365,94.4545,94.365,94.4246,75900.0
2021-01-22 10:55:00,94.95,95.1,94.95,95.07,108320.0,94.3849,94.534,94.3849,94.5042,108320.0
2021-01-22 11:00:00,95.03,95.18,95.03,95.16,94020.0,94.4644,94.6135,94.4644,94.5936,94020.0
2021-01-22 11:05:00,95.19,95.38,95.13,95.36,113620.0,94.6235,94.8123,94.5638,94.7924,113620.0
2021-01-22 11:10:00,95.35,95.51,95.35,95.45,104880.0,94.7825,94.9415,94.7825,94.8819,104880.0
2021-01-22 11:15:00,95.47,95.47,95.3,95.32,67840.0,94.9018,94.9018,94.7328,94.7527,67840.0
2021-01-22 11:20:00,95.35,95.39,95.19,95.36,119200.0,94.7825,94.8223,94.6235,94.7924,119200.0
2021-01-22 11:25:00,95.37,95.45,95.25,95.25,85860.0,94.8024,94.8819,94.6831,94.6831,85860.0
2021-01-22 11:30:00,95.25,95.25,95.04,95.13,196080.0,94.6831,94.6831,94.4743,94.5638,196080.0
2021-01-22 11:35:00,95.14,95.17,95.04,95.11,139600.0,94.5738,94.6036,94.4743,94.5439,139600.0
2021-01-22 11:40:00,95.1,95.17,95.07,95.15,65580.0,94.534,94.6036,94.5042,94.5837,65580.0
2021-01-22 11:45:00,95.17,95.25,95.17,95.25,44600.0,94.6036,94.6831,94.6036,94.6831,44600.0
2021-01-22 11:50:00,95.27,95.36,95.22,95.33,104040.0,94.703,94.7924,94.6533,94.7626,104040.0
2021-01-22 11:55:00,95.33,95.34,95.19,95.19,42000.0,94.7626,94.7726,94.6235,94.6235,42000.0
2021-01-22 12:00:00,95.23,95.33,95.1,95.1,115200.0,94.6632,94.7626,94.534,94.534,115200.0
2021-01-22 12:05:00,95.1,95.22,95.04,95.22,97220.0,94.534,94.6533,94.4743,94.6533,97220.0
2021-01-22 12:10:00,95.22,95.36,95.21,95.28,147760.0,94.6533,94.7924,94.6433,94.7129,147760.0
2021-01-22 12:15:00,95.3,95.52,95.29,95.51,93420.0,94.7328,94.9515,94.7229,94.9415,93420.0
2021-01-22 12:20:00,95.48,95.51,95.35,95.41,63500.0,94.9117,94.9415,94.7825,94.8421,63500.0
2021-01-22 12:25:00,95.41,95.47,95.37,95.37,73160.0,94.8421,94.9018,94.8024,94.8024,73160.0
2021-01-22 12:30:00,95.38,95.38,95.21,95.21,98600.0,94.8123,94.8123,94.6433,94.6433,98600.0
2021-01-22 12:35:00,95.27,95.32,95.25,95.3,126920.0,94.703,94.7527,94.6831,94.7328,126920.0
2021-01-22 12:40:00,95.26,95.38,95.26,95.36,34400.0,94.693,94.8123,94.693,94.7924,34400.0
2021-01-22 12:45:00,95.38,95.45,95.36,95.38,101800.0,94.8123,94.8819,94.7924,94.8123,101800.0
2021-01-22 12:50:00,95.4,95.42,95.29,95.3,94540.0,94.8322,94.8521,94.7229,94.7328,94540.0
2021-01-22 12:55:00,95.28,95.29,95.21,95.28,131680.0,94.7129,94.7229,94.6433,94.7129,131680.0
2021-01-22 13:00:00,95.25,95.35,95.24,95.32,105200.0,94.6831,94.7825,94.6732,94.7527,105200.0
2021-01-22 13:05:00,95.33,95.33,95.09,95.11,154600.0,94.7626,94.7626,94.524,94.5439,154600.0
2021-01-22 13:10:00,95.08,95.16,95.06,95.16,93400.0,94.5141,94.5936,94.4942,94.5936,93400.0
2021-01-22 13:15:00,95.14,95.16,95.06,95.06,69080.0,94.5738,94.5936,94.4942,94.4942,69080.0
2021-01-22 13:20:00,95.07,95.19,95.07,95.18,101960.0,94.5042,94.6235,94.5042,94.6135,101960.0
2021-01-22 13:25:00,95.16,95.28,95.16,95.23,99340.0,94.5936,94.7129,94.5936,94.6632,99340.0
2021-01-22 13:30:00,95.18,95.24,95.06,95.24,129140.0,94.6135,94.6732,94.4942,94.6732,129140.0
2021-01-22 13:35:00,95.2,95.42,95.17,95.41,155120.0,94.6334,94.8521,94.6036,94.8421,155120.0
2021-01-22 13:40:00,95.41,95.52,95.36,95.47,88340.0,94.8421,94.9515,94.7924,94.9018,88340.0
2021-01-22 13:45:00,95.46,95.46,95.37,95.41,53240.0,94.8918,94.8918,94.8024,94.8421,53240.0
2021-01-22 13:50:00,95.41,95.42,95.37,95.4,53740.0,94.8421,94.8521,94.8024,94.8322,53740.0
2021-01-22 13:55:00,95.39,95.44,95.38,95.38,72080.0,94.8223,94.872,94.8123,94.8123,72080.0
2021-01-22 14:00:00,95.39,95.46,95.36,95.41,141960.0,94.8223,94.8918,94.7924,94.8421,141960.0
2021-01-22 14:05:00,95.43,95.49,95.38,95.47,100720.0,94.862,94.9217,94.8123,94.9018,100720.0
2021-01-22 14:10:00,95.46,95.46,95.35,95.41,86240.0,94.8918,94.8918,94.7825,94.8421,86240.0
2021-01-22 14:15:00,95.4,95.4,95.34,95.37,104680.0,94.8322,94.8322,94.7726,94.8024,104680.0
2021-01-22 14:20:00,95.4,95.47,95.4,95.46,43100.0,94.8322,94.9018,94.8322,94.8918,43100.0
2021-01-22 14:25:00,95.46,95.48,95.42,95.44,85780.0,94.8918,94.9117,94.8521,94.872,85780.0
2021-01-22 14:30:00,95.42,95.43,95.35,95.37,97500.0,94.8521,94.862,94.7825,94.8024,97500.0
2021-01-22 14:35:00,95.37,95.38,95.33,95.34,63800.0,94.8024,94.8123,94.7626,94.7726,63800.0
2021-01-22 14:40:00,95.36,95.41,95.34,95.41,39440.0,94.7924,94.8421,94.7726,94.8421,39440.0
2021-01-22 14:45:00,95.36,95.37,95.27,95.27,106480.0,94.7924,94.8024,94.703,94.703,106480.0
2021-01-22 14:50:00,95.25,95.31,95.25,95.31,79880.0,94.6831,94.7427,94.6831,94.7427,79880.0
2021-01-22 14:55:00,95.3,95.43,95.29,95.4,89760.0,94.7328,94.862,94.7229,94.8322,89760.0
2021-01-22 15:00:00,95.43,95.47,95.33,95.4,106560.0,94.862,94.9018,94.7626,94.8322,106560.0
2021-01-22 15:05:00,95.4,95.41,95.35,95.4,80180.0,94.8322,94.8421,94.7825,94.8322,80180.0
2021-01-22 15:10:00,95.39,95.47,95.28,95.28,161340.0,94.8223,94.9018,94.7129,94.7129,161340.0
2021-01-22 15:15:00,95.28,95.34,95.24,95.24,88980.0,94.7129,94.7726,94.6732,94.6732,88980.0
2021-01-22 15:20:00,95.21,95.26,95.16,95.24,125640.0,94.6433,94.693,94.5936,94.6732,125640.0
2021-01-22 15:25:00,95.24,95.29,95.2,95.23,117880.0,94.6732,94.7229,94.6334,94.6632,117880.0
2021-01-22 15:30:00,95.24,95.34,95.23,95.31,207500.0,94.6732,94.7726,94.6632,94.7427,207500.0
2021-01-22 15:35:00,95.32,95.37,95.3,95.33,104400.0,94.7527,94.8024,94.7328,94.7626,104400.0
2021-01-22 15:40:00,95.32,95.36,95.32,95.35,91000.0,94.7527,94.7924,94.7527,94.7825,91000.0
2021-01-22 15:45:00,95.37,95.42,95.32,95.34,257780.0,94.8024,94.8521,94.7527,94.7726,257780.0
2021-01-22 15:50:00,95.34,95.38,95.27,95.31,374340.0,94.7726,94.8123,94.703,94.7427,374340.0
2021-01-22 15:55:00,95.27,95.29,95.01,95.01,930060.0,94.703,94.7229,94.4445,94.4445,930060.0
2021-01-25 09:30:00,96.01,96.4,95.96,96.3,1012940.0,95.4386,95.8263,95.3889,95.7268,1012940.0
2021-01-25 09:35:00,96.33,96.45,96.07,96.25,564300.0,95.7567,95.876,95.4982,95.6771,564300.0
2021-01-25 09:40:00,96.3,96.44,96.23,96.36,283400.0,95.7268,95.866,95.6573,95.7865,283400.0
2021-01-25 09:45:00,96.34,96.36,95.93,95.94,191920.0,95.7666,95.7865,95.359,95.369,191920.0
2021-01-25 09:50:00,95.91,96.11,95.91,96.04,133880.0,95.3392,95.538,95.3392,95.4684,133880.0
2021-01-25 09:55:00,96.04,96.32,95.77,95.87,668700.0,95.4684,95.7467,95.2,95.2994,668700.0
2021-01-25 10:00:00,95.87,96.02,95.57,95.6,217660.0,95.2994,95.4485,95.0012,95.031,217660.0
2021-01-25 10:05:00,95.61,95.83,95.61,95.75,148500.0,95.041,95.2596,95.041,95.1801,148500.0
2021-01-25 10:10:00,95.61,95.61,95.35,95.36,254380.0,95.041,95.041,94.7825,94.7924,254380.0
2021-01-25 10:15:00,95.36,95.46,95.29,95.46,187140.0,94.7924,94.8918,94.7229,94.8918,187140.0
2021-01-25 10:20:00,95.46,95.63,95.46,95.51,155240.0,94.8918,95.0608,94.8918,94.9415,155240.0
2021-01-25 10:25:00,95.55,95.55,95.34,95.42,184540.0,94.9813,94.9813,94.7726,94.8521,184540.0
2021-01-25 10:30:00,95.39,95.42,95.26,95.26,216880.0,94.8223,94.8521,94.693,94.693,216880.0
2021-01-25 10:35:00,95.23,95.23,94.97,95.1,190280.0,94.6632,94.6632,94.4048,94.534,190280.0
2021-01-25 10:40:00,95.15,95.17,94.89,94.91,108900.0,94.5837,94.6036,94.3252,94.3451,108900.0
2021-01-25 10:45:00,94.82,94.83,94.55,94.56,180700.0,94.2557,94.2656,93.9873,93.9972,180700.0
2021-01-25 10:50:00,94.55,94.61,94.29,94.5,235320.0,93.9873,94.0469,93.7288,93.9376,235320.0
2021-01-25 10:55:00,94.49,94.65,94.1,94.15,224300.0,93.9276,94.0867,93.5399,93.5896,224300.0
2021-01-25 11:00:00,94.12,94.39,93.81,93.81,212880.0,93.5598,93.8282,93.2517,93.2517,212880.0
2021-01-25 11:05:00,93.9,93.91,93.38,93.66,318540.0,93.3411,93.3511,92.8242,93.1026,318540.0
2021-01-25 11:10:00,93.93,94.48,93.84,94.48,130580.0,93.371,93.9177,93.2815,93.9177,130580.0
2021-01-25 11:15:00,94.27,94.69,94.22,94.68,243620.0,93.7089,94.1264,93.6592,94.1165,243620.0
2021-01-25 11:20:00,94.64,95.03,94.6,94.77,415920.0,94.0767,94.4644,94.037,94.206,415920.0
2021-01-25 11:25:00,94.67,94.74,94.13,94.29,183620.0,94.1065,94.1761,93.5698,93.7288,183620.0
2021-01-25 11:30:00,94.26,94.32,94.04,94.09,275140.0,93.699,93.7586,93.4803,93.53,275140.0
2021-01-25 11:35:00,94.08,94.14,93.92,94.04,182480.0,93.5201,93.5797,93.361,93.4803,182480.0
2021-01-25 11:40:00,94.05,94.08,93.71,93.74,194640.0,93.4902,93.5201,93.1523,93.1821,194640.0
2021-01-25 11:45:00,93.81,94.06,93.8,94.02,175820.0,93.2517,93.5002,93.2417,93.4604,175820.0
2021-01-25 11:50:00,94.13,94.19,94.06,94.12,145620.0,93.5698,93.6294,93.5002,93.5598,145620.0
2021-01-25 11:55:00,94.13,94.27,94.09,94.26,80660.0,93.5698,93.7089,93.53,93.699,80660.0
2021-01-25 12:00:00,94.27,94.37,94.27,94.27,205620.0,93.7089,93.8083,93.7089,93.7089,205620.0
2021-01-25 12:05:00,94.28,94.37,94.19,94.37,118180.0,93.7189,93.8083,93.6294,93.8083,118180.0
2021-01-25 12:10:00,94.34,94.34,93.94,93.94,59840.0,93.7785,93.7785,93.3809,93.3809,59840.0
2021-01-25 12:15:00,93.99,93.99,93.53,93.81,124380.0,93.4306,93.4306,92.9733,93.2517,124380.0
2021-01-25 12:20:00,93.8,94.09,93.68,93.68,92920.0,93.2417,93.53,93.1224,93.1224,92920.0
2021-01-25 12:25:00,93.73,93.85,93.64,93.72,125480.0,93.1721,93.2914,93.0827,93.1622,125480.0
2021-01-25 12:30:00,93.63,93.97,93.63,93.97,63200.0,93.0727,93.4107,93.0727,93.4107,63200.0
2021-01-25 12:35:00,93.9,94.04,93.9,93.9,219020.0,93.3411,93.4803,93.3411,93.3411,219020.0
2021-01-25 12:40:00,93.97,93.97,93.76,93.77,121400.0,93.4107,93.4107,93.202,93.2119,121400.0
2021-01-25 12:45:00,93.79,93.98,93.79,93.84,125460.0,93.2318,93.4207,93.2318,93.2815,125460.0
2021-01-25 12:50:00,93.83,94.27,93.83,94.27,98000.0,93.2715,93.7089,93.2715,93.7089,98000.0
2021-01-25 12:55:00,94.35,94.37,94.26,94.28,93720.0,93.7885,93.8083,93.699,93.7189,93720.0
2021-01-25 13:00:00,94.3,94.3,93.75,93.81,353100.0,93.7388,93.7388,93.192,93.2517,353100.0
2021-01-25 13:05:00,93.77,93.81,93.6,93.72,207900.0,93.2119,93.2517,93.0429,93.1622,207900.0
2021-01-25 13:10:00,93.73,94.05,93.7,94.0,62520.0,93.1721,93.4902,93.1423,93.4405,62520.0
2021-01-25 13:15:00,94.1,94.1,93.72,93.99,266900.0,93.5399,93.5399,93.1622,93.4306,266900.0
2021-01-25 13:20:00,94.01,94.18,93.98,94.09,40000.0,93.4505,93.6195,93.4207,93.53,40000.0
2021-01-25 13:25:00,94.13,94.16,94.03,94.04,87240.0,93.5698,93.5996,93.4704,93.4803,87240.0
2021-01-25 13:30:00,94.08,94.09,93.88,93.88,52180.0,93.5201,93.53,93.3213,93.3213,52180.0
2021-01-25 13:35:00,93.9,93.91,93.71,93.78,154820.0,93.3411,93.3511,93.1523,93.2218,154820.0
2021-01-25 13:40:00,93.77,93.81,93.7,93.73,91400.0,93.2119,93.2517,93.1423,93.1721,91400.0
2021-01-25 13:45:00,93.8,93.91,93.75,93.78,105840.0,93.2417,93.3511,93.192,93.2218,105840.0
2021-01-25 13:50:00,93.75,93.77,93.56,93.56,189040.0,93.192,93.2119,93.0032,93.0032,189040.0
2021-01-25 13:55:00,93.54,93.83,93.53,93.81,167360.0,92.9833,93.2715,92.9733,93.2517,167360.0
2021-01-25 14:00:00,93.77,93.85,93.68,93.85,110740.0,93.2119,93.2914,93.1224,93.2914,110740.0
2021-01-25 14:05:00,93.85,94.03,93.8,93.97,74300.0,93.2914,93.4704,93.2417,93.4107,74300.0
2021-01-25 14:10:00,93.86,94.01,93.76,93.97,59380.0,93.3014,93.4505,93.202,93.4107,59380.0
2021-01-25 14:15:00,93.98,94.02,93.85,93.94,63480.0,93.4207,93.4604,93.2914,93.3809,63480.0
2021-01-25 14:20:00,93.93,93.96,93.87,93.92,69620.0,93.371,93.4008,93.3113,93.361,69620.0
2021-01-25 14:25:00,93.91,94.03,93.87,94.02,96100.0,93.3511,93.4704,93.3113,93.4604,96100.0
2021-01-25 14:30:00,94.03,94.12,93.99,94.1,79340.0,93.4704,93.5598,93.4306,93.5399,79340.0
2021-01-25 14:35:00,94.09,94.15,94.01,94.15,89940.0,93.53,93.5896,93.4505,93.5896,89940.0
2021-01-25 14:40:00,94.12,94.27,94.12,94.27,98260.0,93.5598,93.7089,93.5598,93.7089,98260.0
2021-01-25 14:45:00,94.23,94.31,94.11,94.13,97520.0,93.6692,93.7487,93.5499,93.5698,97520.0
2021-01-25 14:50:00,94.14,94.18,94.03,94.05,74340.0,93.5797,93.6195,93.4704,93.4902,74340.0
2021-01-25 14:55:00,94.09,94.17,94.08,94.16,70140.0,93.53,93.6095,93.5201,93.5996,70140.0
2021-01-25 15:00:00,94.12,94.16,94.04,94.04,93580.0,93.5598,93.5996,93.4803,93.4803,93580.0
2021-01-25 15:05:00,94.05,94.31,94.05,94.23,220920.0,93.4902,93.7487,93.4902,93.6692,220920.0
2021-01-25 15:10:00,94.22,94.24,93.92,93.97,113460.0,93.6592,93.6791,93.361,93.4107,113460.0
2021-01-25 15:15:00,93.97,94.32,93.89,94.29,261200.0,93.4107,93.7586,93.3312,93.7288,261200.0
2021-01-25 15:20:00,94.32,94.34,94.16,94.27,91720.0,93.7586,93.7785,93.5996,93.7089,91720.0
2021-01-25 15:25:00,94.3,94.39,94.28,94.33,88120.0,93.7388,93.8282,93.7189,93.7686,88120.0
2021-01-25 15:30:00,94.33,94.37,94.25,94.35,177620.0,93.7686,93.8083,93.689,93.7885,177620.0
2021-01-25 15:35:00,94.34,94.4,94.27,94.36,255900.0,93.7785,93.8382,93.7089,93.7984,255900.0
2021-01-25 15:40:00,94.38,94.69,94.36,94.67,229900.0,93.8183,94.1264,93.7984,94.1065,229900.0
2021-01-25 15:45:00,94.67,94.81,94.63,94.65,206400.0,94.1065,94.2457,94.0668,94.0867,206400.0
2021-01-25 15:50:00,94.69,95.0,94.69,94.97,301020.0,94.1264,94.4346,94.1264,94.4048,301020.0
2021-01-25 15:55:00,94.98,95.16,94.96,94.97,743460.0,94.4147,94.5936,94.3948,94.4048,743460.0
2021-01-26 09:30:00,94.44,95.11,94.44,95.1,581580.0,93.8779,94.5439,93.8779,94.534,581580.0
2021-01-26 09:35:00,95.18,95.18,94.68,94.8,147200.0,94.6135,94.6135,94.1165,94.2358,147200.0
2021-01-26 09:40:00,94.89,94.9,94.4,94.55,83740.0,94.3252,94.3352,93.8382,93.9873,83740.0
2021-01-26 09:45:00,94.43,94.52,94.21,94.52,118700.0,93.868,93.9574,93.6493,93.9574,118700.0
2021-01-26 09:50:00,94.48,94.74,94.42,94.74,203200.0,93.9177,94.1761,93.858,94.1761,203200.0
2021-01-26 09:55:00,94.76,94.85,94.71,94.79,69880.0,94.196,94.2855,94.1463,94.2258,69880.0
2021-01-26 10:00:00,94.85,95.14,94.82,95.14,135840.0,94.2855,94.5738,94.2557,94.5738,135840.0
2021-01-26 10:05:00,95.22,95.22,94.97,95.06,108700.0,94.6533,94.6533,94.4048,94.4942,108700.0
2021-01-26 10:10:00,95.02,95.07,94.78,95.03,162940.0,94.4545,94.5042,94.2159,94.4644,162940.0
2021-01-26 10:15:00,95.04,95.08,94.86,94.9,56060.0,94.4743,94.5141,94.2954,94.3352,56060.0
2021-01-26 10:20:00,94.89,95.09,94.79,95.08,93380.0,94.3252,94.524,94.2258,94.5141,93380.0
2021-01-26 10:25:00,95.1,95.21,95.09,95.17,116900.0,94.534,94.6433,94.524,94.6036,116900.0
2021-01-26 10:30:00,95.2,95.33,95.03,95.33,84500.0,94.6334,94.7626,94.4644,94.7626,84500.0
2021-01-26 10:35:00,95.3,95.42,95.28,95.32,138560.0,94.7328,94.8521,94.7129,94.7527,138560.0
2021-01-26 10:40:00,95.35,95.67,95.35,95.67,130900.0,94.7825,95.1006,94.7825,95.1006,130900.0
2021-01-26 10:45:00,95.62,95.87,95.6,95.86,174780.0,95.0509,95.2994,95.031,95.2895,174780.0
2021-01-26 10:50:00,95.87,96.03,95.85,95.87,258580.0,95.2994,95.4585,95.2795,95.2994,258580.0
2021-01-26 10:55:00,95.78,95.88,95.64,95.65,181700.0,95.2099,95.3093,95.0708,95.0807,181700.0
2021-01-26 11:00:00,95.68,95.79,95.46,95.6,294260.0,95.1105,95.2199,94.8918,95.031,294260.0
2021-01-26 11:05:00,95.58,95.78,95.47,95.55,398220.0,95.0111,95.2099,94.9018,94.9813,398220.0
2021-01-26 11:10:00,95.55,95.67,95.49,95.49,72160.0,94.9813,95.1006,94.9217,94.9217,72160.0
2021-01-26 11:15:00,95.52,95.66,95.51,95.61,120040.0,94.9515,95.0907,94.9415,95.041,120040.0
2021-01-26 11:20:00,95.65,95.69,95.47,95.57,183840.0,95.0807,95.1205,94.9018,95.0012,183840.0
2021-01-26 11:25:00,95.59,95.65,95.43,95.45,157800.0,95.0211,95.0807,94.862,94.8819,157800.0
2021-01-26 11:30:00,95.47,95.56,95.4,95.54,138120.0,94.9018,94.9913,94.8322,94.9714,138120.0
2021-01-26 11:35:00,95.46,95.54,95.44,95.51,63620.0,94.8918,94.9714,94.872,94.9415,63620.0
2021-01-26 11:40:00,95.56,95.56,95.48,95.48,69860.0,94.9913,94.9913,94.9117,94.9117,69860.0
2021-01-26 11:45:00,95.45,95.48,95.3,95.38,57000.0,94.8819,94.9117,94.7328,94.8123,57000.0
2021-01-26 11:50:00,95.33,95.37,95.28,95.33,89280.0,94.7626,94.8024,94.7129,94.7626,89280.0
2021-01-26 11:55:00,95.27,95.33,95.22,95.22,42660.0,94.703,94.7626,94.6533,94.6533,42660.0
2021-01-26 12:00:00,95.26,95.28,95.21,95.23,48120.0,94.693,94.7129,94.6433,94.6632,48120.0
2021-01-26 12:05:00,95.24,95.32,95.23,95.27,34000.0,94.6732,94.7527,94.6632,94.703,34000.0
2021-01-26 12:10:00,95.31,95.45,95.26,95.45,66760.0,94.7427,94.8819,94.693,94.8819,66760.0
2021-01-26 12:15:00,95.45,95.61,95.45,95.61,94460.0,94.8819,95.041,94.8819,95.041,94460.0
2021-01-26 12:20:00,95.64,95.74,95.51,95.71,290580.0,95.0708,95.1702,94.9415,95.1404,290580.0
2021-01-26 12:25:00,95.79,95.9,95.72,95.74,123780.0,95.2199,95.3292,95.1503,95.1702,123780.0
2021-01-26 12:30:00,95.73,95.73,95.5,95.51,55580.0,95.1602,95.1602,94.9316,94.9415,55580.0
2021-01-26 12:35:00,95.51,95.53,95.38,95.4,43600.0,94.9415,94.9614,94.8123,94.8322,43600.0
2021-01-26 12:40:00,95.41,95.54,95.38,95.47,72240.0,94.8421,94.9714,94.8123,94.9018,72240.0
2021-01-26 12:45:00,95.45,95.55,95.45,95.45,38360.0,94.8819,94.9813,94.8819,94.8819,38360.0
2021-01-26 12:50:00,95.46,95.49,95.43,95.48,55440.0,94.8918,94.9217,94.862,94.9117,55440.0
2021-01-26 12:55:00,95.52,95.62,95.45,95.6,89720.0,94.9515,95.0509,94.8819,95.031,89720.0
2021-01-26 13:00:00,95.6,95.63,95.49,95.59,52000.0,95.031,95.0608,94.9217,95.0211,52000.0
2021-01-26 13:05:00,95.56,95.7,95.55,95.6,101260.0,94.9913,95.1304,94.9813,95.031,101260.0
2021-01-26 13:10:00,95.64,95.7,95.6,95.64,80700.0,95.0708,95.1304,95.031,95.0708,80700.0
2021-01-26 13:15:00,95.64,95.8,95.64,95.8,83620.0,95.0708,95.2298,95.0708,95.2298,83620.0
2021-01-26 13:20:00,95.77,95.82,95.71,95.81,77800.0,95.2,95.2497,95.1404,95.2398,77800.0
2021-01-26 13:25:00,95.8,95.92,95.8,95.89,36840.0,95.2298,95.3491,95.2298,95.3193,36840.0
2021-01-26 13:30:00,95.9,96.03,95.88,96.02,158280.0,95.3292,95.4585,95.3093,95.4485,158280.0
2021-01-26 13:35:00,96.02,96.08,95.99,96.08,106620.0,95.4485,95.5082,95.4187,95.5082,106620.0
2021-01-26 13:40:00,96.09,96.18,96.09,96.1,146220.0,95.5181,95.6076,95.5181,95.528,146220.0
2021-01-26 13:45:00,96.13,96.19,96.11,96.15,140860.0,95.5579,95.6175,95.538,95.5777,140860.0
2021-01-26 13:50:00,96.13,96.13,96.04,96.12,64320.0,95.5579,95.5579,95.4684,95.5479,64320.0
2021-01-26 13:55:00,96.12,96.15,95.97,95.97,96080.0,95.5479,95.5777,95.3988,95.3988,96080.0
2021-01-26 14:00:00,95.96,95.97,95.84,95.84,59640.0,95.3889,95.3988,95.2696,95.2696,59640.0
2021-01-26 14:05:00,95.84,95.84,95.68,95.78,101720.0,95.2696,95.2696,95.1105,95.2099,101720.0
2021-01-26 14:10:00,95.77,95.82,95.74,95.75,61320.0,95.2,95.2497,95.1702,95.1801,61320.0
2021-01-26 14:15:00,95.69,95.69,95.58,95.67,122400.0,95.1205,95.1205,95.0111,95.1006,122400.0
2021-01-26 14:20:00,95.72,96.05,95.71,96.05,110420.0,95.1503,95.4783,95.1404,95.4783,110420.0
2021-01-26 14:25:00,96.06,96.16,95.93,96.15,81220.0,95.4883,95.5877,95.359,95.5777,81220.0
2021-01-26 14:30:00,96.14,96.25,96.07,96.19,225920.0,95.5678,95.6771,95.4982,95.6175,225920.0
2021-01-26 14:35:00,96.15,96.2,96.12,96.14,138000.0,95.5777,95.6274,95.5479,95.5678,138000.0
2021-01-26 14:40:00,96.15,96.16,95.98,95.99,78200.0,95.5777,95.5877,95.4088,95.4187,78200.0
2021-01-26 14:45:00,95.95,95.98,95.83,95.92,101840.0,95.3789,95.4088,95.2596,95.3491,101840.0
2021-01-26 14:50:00,95.88,95.96,95.79,95.82,99940.0,95.3093,95.3889,95.2199,95.2497,99940.0
2021-01-26 14:55:00,95.81,95.88,95.58,95.88,63600.0,95.2398,95.3093,95.0111,95.3093,63600.0
2021-01-26 15:00:00,95.9,95.9,95.72,95.79,41980.0,95.3292,95.3292,95.1503,95.2199,41980.0
2021-01-26 15:05:00,95.82,95.87,95.78,95.87,54420.0,95.2497,95.2994,95.2099,95.2994,54420.0
2021-01-26 15:10:00,95.91,96.11,95.91,96.03,84760.0,95.3392,95.538,95.3392,95.4585,84760.0
2021-01-26 15:15:00,96.03,96.14,95.99,96.14,105020.0,95.4585,95.5678,95.4187,95.5678,105020.0
2021-01-26 15:20:00,96.14,96.22,96.06,96.09,105080.0,95.5678,95.6473,95.4883,95.5181,105080.0
2021-01-26 15:25:00,96.13,96.2,96.1,96.18,155220.0,95.5579,95.6274,95.528,95.6076,155220.0
2021-01-26 15:30:00,96.18,96.24,96.03,96.04,139660.0,95.6076,95.6672,95.4585,95.4684,139660.0
2021-01-26 15:35:00,96.03,96.1,96.0,96.09,89280.0,95.4585,95.528,95.4286,95.5181,89280.0
2021-01-26 15:40:00,96.06,96.08,95.97,96.01,78000.0,95.4883,95.5082,95.3988,95.4386,78000.0
2021-01-26 15:45:00,95.98,96.18,95.98,96.0,204880.0,95.4088,95.6076,95.4088,95.4286,204880.0
2021-01-26 15:50:00,95.99,96.0,95.72,95.72,234620.0,95.4187,95.4286,95.1503,95.1503,234620.0
2021-01-26 15:55:00,95.78,95.94,95.78,95.89,577960.0,95.2099,95.369,95.2099,95.3193,577960.0
2021-01-27 09:30:00,94.13,94.5,93.46,93.61,833540.0,93.5698,93.9376,92.9037,93.0529,833540.0
2021-01-27 09:35:00,93.62,93.64,92.99,93.31,596100.0,93.0628,93.0827,92.4365,92.7546,596100.0
2021-01-27 09:40:00,93.24,93.27,92.02,92.05,594300.0,92.6851,92.7149,91.4723,91.5021,594300.0
2021-01-27 09:45:00,92.09,92.09,91.45,91.61,500680.0,91.5419,91.5419,90.9057,91.0648,500680.0
2021-01-27 09:50:00,91.64,91.96,91.13,91.95,475720.0,91.0946,91.4127,90.5876,91.4027,475720.0
2021-01-27 09:55:00,91.97,92.75,91.97,92.63,465900.0,91.4226,92.198,91.4226,92.0787,465900.0
2021-01-27 10:00:00,92.64,93.05,92.39,92.98,380900.0,92.0886,92.4962,91.8401,92.4266,380900.0
2021-01-27 10:05:00,92.99,93.11,92.84,93.05,376220.0,92.4365,92.5558,92.2874,92.4962,376220.0
2021-01-27 10:10:00,93.05,93.32,92.97,93.13,240720.0,92.4962,92.7646,92.4167,92.5757,240720.0
2021-01-27 10:15:00,93.11,93.33,93.04,93.15,255980.0,92.5558,92.7745,92.4862,92.5956,255980.0
2021-01-27 10:20:00,93.17,93.61,93.15,93.52,373060.0,92.6155,93.0529,92.5956,92.9634,373060.0
2021-01-27 10:25:00,93.5,93.57,93.1,93.13,557460.0,92.9435,93.0131,92.5459,92.5757,557460.0
2021-01-27 10:30:00,93.11,93.28,92.77,93.2,262960.0,92.5558,92.7248,92.2179,92.6453,262960.0
2021-01-27 10:35:00,93.15,93.21,92.97,93.08,164340.0,92.5956,92.6552,92.4167,92.526,164340.0
2021-01-27 10:40:00,93.07,93.29,93.01,93.24,93980.0,92.5161,92.7348,92.4564,92.6851,93980.0
2021-01-27 10:45:00,93.26,93.31,93.12,93.14,90740.0,92.7049,92.7546,92.5658,92.5857,90740.0
2021-01-27 10:50:00,93.1,93.4,93.05,93.3,274620.0,92.5459,92.8441,92.4962,92.7447,274620.0
2021-01-27 10:55:00,93.33,93.39,93.13,93.17,184180.0,92.7745,92.8342,92.5757,92.6155,184180.0
2021-01-27 11:00:00,93.16,93.16,92.8,92.94,556120.0,92.6055,92.6055,92.2477,92.3868,556120.0
2021-01-27 11:05:00,92.95,92.97,92.7,92.71,211000.0,92.3968,92.4167,92.1483,92.1582,211000.0
2021-01-27 11:10:00,92.7,92.71,92.58,92.63,209260.0,92.1483,92.1582,92.029,92.0787,209260.0
2021-01-27 11:15:00,92.52,92.67,92.35,92.45,176440.0,91.9693,92.1185,91.8004,91.8998,176440.0
2021-01-27 11:20:00,92.43,92.47,92.32,92.41,137580.0,91.8799,91.9196,91.7705,91.86,137580.0
2021-01-27 11:25:00,92.37,92.49,92.26,92.26,202820.0,91.8202,91.9395,91.7109,91.7109,202820.0
2021-01-27 11:30:00,92.25,92.35,91.77,91.84,616340.0,91.701,91.8004,91.2238,91.2934,616340.0
2021-01-27 11:35:00,91.89,92.2,91.85,92.1,240400.0,91.3431,91.6512,91.3033,91.5518,240400.0
2021-01-27 11:40:00,92.04,92.39,92.04,92.24,262300.0,91.4922,91.8401,91.4922,91.691,262300.0
2021-01-27 11:45:00,92.2,92.28,92.0,92.0,357620.0,91.6512,91.7308,91.4524,91.4524,357620.0
2021-01-27 11:50:00,92.08,92.09,91.85,91.89,243220.0,91.532,91.5419,91.3033,91.3431,243220.0
2021-01-27 11:55:00,91.91,91.96,91.5,91.56,504860.0,91.363,91.4127,90.9554,91.0151,504860.0
2021-01-27 12:00:00,91.5,91.63,91.41,91.48,503060.0,90.9554,91.0846,90.866,90.9355,503060.0
2021-01-27 12:05:00,91.52,91.91,91.51,91.69,153520.0,90.9753,91.363,90.9654,91.1443,153520.0
2021-01-27 12:10:00,91.7,91.79,91.64,91.73,241740.0,91.1542,91.2437,91.0946,91.184,241740.0
2021-01-27 12:15:00,91.73,92.26,91.71,92.25,272760.0,91.184,91.7109,91.1642,91.701,272760.0
2021-01-27 12:20:00,92.26,92.7,92.25,92.69,477680.0,91.7109,92.1483,91.701,92.1383,477680.0
2021-01-27 12:25:00,92.7,92.86,92.63,92.79,183280.0,92.1483,92.3073,92.0787,92.2377,183280.0
2021-01-27 12:30:00,92.76,92.81,92.48,92.56,293720.0,92.2079,92.2576,91.9296,92.0091,293720.0
2021-01-27 12:35:00,92.56,92.78,92.42,92.78,293400.0,92.0091,92.2278,91.8699,92.2278,293400.0
2021-01-27 12:40:00,92.75,92.96,92.75,92.81,215520.0,92.198,92.4067,92.198,92.2576,215520.0
2021-01-27 12:45:00,92.76,92.76,92.46,92.52,226880.0,92.2079,92.2079,91.9097,91.9693,226880.0
2021-01-27 12:50:00,92.47,92.72,92.47,92.54,92500.0,91.9196,92.1682,91.9196,91.9892,92500.0
2021-01-27 12:55:00,92.55,92.55,92.4,92.51,119960.0,91.9992,91.9992,91.8501,91.9594,119960.0
2021-01-27 13:00:00,92.45,92.59,92.43,92.55,75700.0,91.8998,92.0389,91.8799,91.9992,75700.0
2021-01-27 13:05:00,92.51,92.53,92.33,92.42,87480.0,91.9594,91.9793,91.7805,91.8699,87480.0
2021-01-27 13:10:00,92.36,92.48,92.36,92.47,44400.0,91.8103,91.9296,91.8103,91.9196,44400.0
2021-01-27 13:15:00,92.42,92.66,92.42,92.61,43840.0,91.8699,92.1085,91.8699,92.0588,43840.0
2021-01-27 13:20:00,92.55,92.55,92.37,92.51,49600.0,91.9992,91.9992,91.8202,91.9594,49600.0
2021-01-27 13:25:00,92.56,92.86,92.56,92.81,143760.0,92.0091,92.3073,92.0091,92.2576,143760.0
2021-01-27 13:30:00,92.79,92.82,92.62,92.68,46740.0,92.2377,92.2676,92.0687,92.1284,46740.0
2021-01-27 13:35:00,92.66,92.76,92.64,92.75,39700.0,92.1085,92.2079,92.0886,92.198,39700.0
2021-01-27 13:40:00,92.72,92.73,92.57,92.57,94280.0,92.1682,92.1781,92.019,92.019,94280.0
2021-01-27 13:45:00,92.52,92.64,92.48,92.52,73920.0,91.9693,92.0886,91.9296,91.9693,73920.0
2021-01-27 13:50:00,92.49,92.58,92.46,92.56,103740.0,91.9395,92.029,91.9097,92.0091,103740.0
2021-01-27 13:55:00,92.55,92.58,92.25,92.4,111180.0,91.9992,92.029,91.701,91.8501,111180.0
2021-01-27 14:00:00,92.33,92.6,92.33,92.54,107260.0,91.7805,92.0489,91.7805,91.9892,107260.0
2021-01-27 14:05:00,92.52,92.62,92.45,92.58,82820.0,91.9693,92.0687,91.8998,92.029,82820.0
2021-01-27 14:10:00,92.63,92.63,92.54,92.59,65160.0,92.0787,92.0787,91.9892,92.0389,65160.0
2021-01-27 14:15:00,92.53,92.53,92.08,92.15,109660.0,91.9793,91.9793,91.532,91.6015,109660.0
2021-01-27 14:20:00,92.17,92.28,92.06,92.16,159440.0,91.6214,91.7308,91.5121,91.6115,159440.0
2021-01-27 14:25:00,92.1,92.11,91.73,91.79,239260.0,91.5518,91.5618,91.184,91.2437,239260.0
2021-01-27 14:30:00,91.81,91.85,91.49,91.52,218340.0,91.2636,91.3033,90.9455,90.9753,218340.0
2021-01-27 14:35:00,91.56,91.79,91.5,91.77,115120.0,91.0151,91.2437,90.9554,91.2238,115120.0
2021-01-27 14:40:00,91.72,91.95,91.7,91.79,187400.0,91.1741,91.4027,91.1542,91.2437,187400.0
2021-01-27 14:45:00,91.79,91.89,91.34,91.44,160400.0,91.2437,91.3431,90.7964,90.8958,160400.0
2021-01-27 14:50:00,91.52,91.58,91.24,91.48,247040.0,90.9753,91.0349,90.697,90.9355,247040.0
2021-01-27 14:55:00,91.55,91.57,91.27,91.38,138920.0,91.0051,91.025,90.7268,90.8361,138920.0
2021-01-27 15:00:00,91.38,91.52,91.21,91.32,269060.0,90.8361,90.9753,90.6671,90.7765,269060.0
2021-01-27 15:05:00,91.32,91.5,91.1,91.1,262380.0,90.7765,90.9554,90.5578,90.5578,262380.0
2021-01-27 15:10:00,91.12,91.14,90.75,90.75,423700.0,90.5777,90.5976,90.2099,90.2099,423700.0
2021-01-27 15:15:00,90.82,91.03,90.67,90.96,339060.0,90.2795,90.4882,90.1304,90.4186,339060.0
2021-01-27 15:20:00,90.92,90.96,90.66,90.85,213120.0,90.3789,90.4186,90.1204,90.3093,213120.0
2021-01-27 15:25:00,90.85,91.0,90.61,90.68,230900.0,90.3093,90.4584,90.0707,90.1403,230900.0
2021-01-27 15:30:00,90.72,90.78,90.57,90.57,308760.0,90.1801,90.2397,90.031,90.031,308760.0
2021-01-27 15:35:00,90.61,90.81,90.45,90.74,285760.0,90.0707,90.2695,89.9117,90.1999,285760.0
2021-01-27 15:40:00,90.72,91.07,90.6,90.91,267420.0,90.1801,90.528,90.0608,90.3689,267420.0
2021-01-27 15:45:00,90.86,91.45,90.79,91.32,288020.0,90.3192,90.9057,90.2496,90.7765,288020.0
2021-01-27 15:50:00,91.3,91.7,91.23,91.6,564200.0,90.7566,91.1542,90.687,91.0548,564200.0
2021-01-27 15:55:00,91.54,91.78,91.44,91.54,950480.0,90.9952,91.2337,90.8958,90.9952,950480.0
2021-01-28 09:30:00,92.2,93.0,92.13,92.72,840080.0,91.6512,92.4465,91.5817,92.1682,840080.0
2021-01-28 09:35:00,92.74,92.99,92.23,92.73,497160.0,92.188,92.4365,91.6811,92.1781,497160.0
2021-01-28 09:40:00,92.66,93.1,92.48,92.64,410460.0,92.1085,92.5459,91.9296,92.0886,410460.0
2021-01-28 09:45:00,92.64,93.13,92.41,92.56,150840.0,92.0886,92.5757,91.86,92.0091,150840.0
2021-01-28 09:50:00,92.63,93.48,92.63,93.41,292660.0,92.0787,92.9236,92.0787,92.854,292660.0
2021-01-28 09:55:00,93.36,93.7,93.13,93.17,549320.0,92.8043,93.1423,92.5757,92.6155,549320.0
2021-01-28 10:00:00,93.21,93.42,92.88,92.88,353980.0,92.6552,92.864,92.3272,92.3272,353980.0
2021-01-28 10:05:00,92.92,92.92,92.55,92.63,233380.0,92.367,92.367,91.9992,92.0787,233380.0
2021-01-28 10:10:00,92.67,93.12,92.65,93.01,172020.0,92.1185,92.5658,92.0986,92.4564,172020.0
2021-01-28 10:15:00,93.08,93.6,93.08,93.32,232360.0,92.526,93.0429,92.526,92.7646,232360.0
2021-01-28 10:20:00,93.31,93.42,92.9,92.92,201260.0,92.7546,92.864,92.3471,92.367,201260.0
2021-01-28 10:25:00,92.99,93.05,92.85,92.86,166720.0,92.4365,92.4962,92.2974,92.3073,166720.0
2021-01-28 10:30:00,92.9,92.93,92.61,92.75,164780.0,92.3471,92.3769,92.0588,92.198,164780.0
2021-01-28 10:35:00,92.8,92.87,92.69,92.87,102460.0,92.2477,92.3173,92.1383,92.3173,102460.0
2021-01-28 10:40:00,92.9,92.9,92.67,92.69,108160.0,92.3471,92.3471,92.1185,92.1383,108160.0
2021-01-28 10:45:00,92.87,93.2,92.87,93.19,95820.0,92.3173,92.6453,92.3173,92.6354,95820.0
2021-01-28 10:50:00,93.19,93.24,93.02,93.1,82280.0,92.6354,92.6851,92.4664,92.5459,82280.0
2021-01-28 10:55:00,93.1,93.32,93.09,93.19,61940.0,92.5459,92.7646,92.536,92.6354,61940.0
2021-01-28 11:00:00,93.22,93.48,93.22,93.47,120220.0,92.6652,92.9236,92.6652,92.9137,120220.0
2021-01-28 11:05:00,93.48,93.8,93.48,93.74,232460.0,92.9236,93.2417,92.9236,93.1821,232460.0
2021-01-28 11:10:00,93.71,93.89,93.71,93.88,134500.0,93.1523,93.3312,93.1523,93.3213,134500.0
2021-01-28 11:15:00,93.91,93.96,93.78,93.78,107380.0,93.3511,93.4008,93.2218,93.2218,107380.0
2021-01-28 11:20:00,93.84,93.84,93.69,93.75,228340.0,93.2815,93.2815,93.1324,93.192,228340.0
2021-01-28 11:25:00,93.74,93.75,93.53,93.59,139540.0,93.1821,93.192,92.9733,93.033,139540.0
2021-01-28 11:30:00,93.6,93.75,93.46,93.61,86700.0,93.0429,93.192,92.9037,93.0529,86700.0
2021-01-28 11:35:00,93.5,93.7,93.5,93.64,51460.0,92.9435,93.1423,92.9435,93.0827,51460.0
2021-01-28 11:40:00,93.62,93.74,93.59,93.61,84700.0,93.0628,93.1821,93.033,93.0529,84700.0
2021-01-28 11:45:00,93.59,93.7,93.52,93.6,67580.0,93.033,93.1423,92.9634,93.0429,67580.0
2021-01-28 11:50:00,93.64,93.88,93.63,93.72,100160.0,93.0827,93.3213,93.0727,93.1622,100160.0
2021-01-28 11:55:00,93.81,93.89,93.76,93.8,122380.0,93.2517,93.3312,93.202,93.2417,122380.0
2021-01-28 12:00:00,93.88,94.21,93.88,94.15,131200.0,93.3213,93.6493,93.3213,93.5896,131200.0
2021-01-28 12:05:00,94.16,94.22,94.0,94.0,89580.0,93.5996,93.6592,93.4405,93.4405,89580.0
2021-01-28 12:10:00,94.05,94.05,93.89,93.89,67020.0,93.4902,93.4902,93.3312,93.3312,67020.0
2021-01-28 12:15:00,93.9,94.06,93.9,93.95,83160.0,93.3411,93.5002,93.3411,93.3908,83160.0
2021-01-28 12:20:00,93.97,94.01,93.89,94.0,59060.0,93.4107,93.4505,93.3312,93.4405,59060.0
2021-01-28 12:25:00,93.97,93.99,93.77,93.81,79980.0,93.4107,93.4306,93.2119,93.2517,79980.0
2021-01-28 12:30:00,93.89,94.01,93.86,93.93,134240.0,93.3312,93.4505,93.3014,93.371,134240.0
2021-01-28 12:35:00,93.93,93.98,93.8,93.97,143800.0,93.371,93.4207,93.2417,93.4107,143800.0
2021-01-28 12:40:00,93.97,94.09,93.93,94.04,104220.0,93.4107,93.53,93.371,93.4803,104220.0
2021-01-28 12:45:00,94.0,94.29,94.0,94.27,201600.0,93.4405,93.7288,93.4405,93.7089,201600.0
2021-01-28 12:50:00,94.31,94.36,94.19,94.19,99920.0,93.7487,93.7984,93.6294,93.6294,99920.0
2021-01-28 12:55:00,94.18,94.56,94.18,94.56,119880.0,93.6195,93.9972,93.6195,93.9972,119880.0
2021-01-28 13:00:00,94.65,94.94,94.63,94.92,358780.0,94.0867,94.3749,94.0668,94.3551,358780.0
2021-01-28 13:05:00,94.85,94.91,94.76,94.87,207380.0,94.2855,94.3451,94.196,94.3054,207380.0
2021-01-28 13:10:00,94.89,94.91,94.78,94.78,103660.0,94.3252,94.3451,94.2159,94.2159,103660.0
2021-01-28 13:15:00,94.8,94.85,94.7,94.85,179400.0,94.2358,94.2855,94.1364,94.2855,179400.0
2021-01-28 13:20:00,94.81,94.84,94.63,94.78,250360.0,94.2457,94.2755,94.0668,94.2159,250360.0
2021-01-28 13:25:00,94.76,94.82,94.56,94.65,92680.0,94.196,94.2557,93.9972,94.0867,92680.0
2021-01-28 13:30:00,94.56,94.69,94.53,94.68,44920.0,93.9972,94.1264,93.9674,94.1165,44920.0
2021-01-28 13:35:00,94.68,94.83,94.55,94.81,185300.0,94.1165,94.2656,93.9873,94.2457,185300.0
2021-01-28 13:40:00,94.79,94.79,94.59,94.59,48180.0,94.2258,94.2258,94.027,94.027,48180.0
2021-01-28 13:45:00,94.52,94.64,94.52,94.58,49000.0,93.9574,94.0767,93.9574,94.0171,49000.0
2021-01-28 13:50:00,94.58,94.6,94.45,94.6,103760.0,94.0171,94.037,93.8879,94.037,103760.0
2021-01-28 13:55:00,94.61,94.68,94.6,94.67,66200.0,94.0469,94.1165,94.037,94.1065,66200.0
2021-01-28 14:00:00,94.66,94.7,94.63,94.63,54340.0,94.0966,94.1364,94.0668,94.0668,54340.0
2021-01-28 14:05:00,94.69,94.69,94.5,94.5,56940.0,94.1264,94.1264,93.9376,93.9376,56940.0
2021-01-28 14:10:00,94.51,94.61,94.38,94.52,115800.0,93.9475,94.0469,93.8183,93.9574,115800.0
2021-01-28 14:15:00,94.54,94.55,94.42,94.49,83540.0,93.9773,93.9873,93.858,93.9276,83540.0
2021-01-28 14:20:00,94.44,94.48,94.14,94.25,123420.0,93.8779,93.9177,93.5797,93.689,123420.0
2021-01-28 14:25:00,94.19,94.24,94.19,94.21,50000.0,93.6294,93.6791,93.6294,93.6493,50000.0
2021-01-28 14:30:00,94.21,94.21,93.97,93.97,60720.0,93.6493,93.6493,93.4107,93.4107,60720.0
2021-01-28 14:35:00,93.97,94.06,93.89,94.01,90720.0,93.4107,93.5002,93.3312,93.4505,90720.0
2021-01-28 14:40:00,94.04,94.04,93.8,93.8,111460.0,93.4803,93.4803,93.2417,93.2417,111460.0
2021-01-28 14:45:00,93.83,93.98,93.83,93.94,142820.0,93.2715,93.4207,93.2715,93.3809,142820.0
2021-01-28 14:50:00,93.98,93.98,93.73,93.73,75520.0,93.4207,93.4207,93.1721,93.1721,75520.0
2021-01-28 14:55:00,93.66,93.97,93.61,93.94,89560.0,93.1026,93.4107,93.0529,93.3809,89560.0
2021-01-28 15:00:00,93.94,93.94,93.7,93.77,131620.0,93.3809,93.3809,93.1423,93.2119,131620.0
2021-01-28 15:05:00,93.74,93.79,93.62,93.71,119920.0,93.1821,93.2318,93.0628,93.1523,119920.0
2021-01-28 15:10:00,93.72,93.87,93.7,93.83,166420.0,93.1622,93.3113,93.1423,93.2715,166420.0
2021-01-28 15:15:00,93.83,93.85,93.47,93.53,146120.0,93.2715,93.2914,92.9137,92.9733,146120.0
2021-01-28 15:20:00,93.61,93.7,93.47,93.63,115720.0,93.0529,93.1423,92.9137,93.0727,115720.0
2021-01-28 15:25:00,93.61,93.71,93.58,93.58,85940.0,93.0529,93.1523,93.023,93.023,85940.0
2021-01-28 15:30:00,93.59,93.63,93.35,93.43,154500.0,93.033,93.0727,92.7944,92.8739,154500.0
2021-01-28 15:35:00,93.4,93.72,93.35,93.72,185920.0,92.8441,93.1622,92.7944,93.1622,185920.0
2021-01-28 15:40:00,93.66,93.7,93.37,93.38,297520.0,93.1026,93.1423,92.8143,92.8242,297520.0
2021-01-28 15:45:00,93.41,93.48,93.17,93.43,138460.0,92.854,92.9236,92.6155,92.8739,138460.0
2021-01-28 15:50:00,93.34,93.95,93.32,93.77,488300.0,92.7845,93.3908,92.7646,93.2119,488300.0
2021-01-28 15:55:00,93.5,93.53,93.04,93.11,651180.0,92.9435,92.9733,92.4862,92.5558,651180.0
2021-01-29 09:30:00,92.33,92.48,92.01,92.29,730580.0,91.7805,91.9296,91.4624,91.7407,730580.0
2021-01-29 09:35:00,92.15,92.22,91.78,91.8,271680.0,91.6015,91.6711,91.2337,91.2536,271680.0
2021-01-29 09:40:00,91.75,91.8,91.34,91.74,296100.0,91.2039,91.2536,90.7964,91.194,296100.0
2021-01-29 09:45:00,91.9,92.25,91.72,92.19,211360.0,91.353,91.701,91.1741,91.6413,211360.0
2021-01-29 09:50:00,92.08,92.19,91.79,91.9,219080.0,91.532,91.6413,91.2437,91.353,219080.0
2021-01-29 09:55:00,91.9,92.25,91.9,91.91,130580.0,91.353,91.701,91.353,91.363,130580.0
2021-01-29 10:00:00,91.98,92.15,91.94,92.09,96420.0,91.4326,91.6015,91.3928,91.5419,96420.0
2021-01-29 10:05:00,92.0,92.12,91.75,92.08,258920.0,91.4524,91.5717,91.2039,91.532,258920.0
2021-01-29 10:10:00,92.19,92.55,92.19,92.37,156560.0,91.6413,91.9992,91.6413,91.8202,156560.0
2021-01-29 10:15:00,92.35,92.36,92.21,92.25,102980.0,91.8004,91.8103,91.6612,91.701,102980.0
2021-01-29 10:20:00,92.3,92.75,92.3,92.75,131960.0,91.7507,92.198,91.7507,92.198,131960.0
2021-01-29 10:25:00,92.79,92.8,92.51,92.51,83140.0,92.2377,92.2477,91.9594,91.9594,83140.0
2021-01-29 10:30:00,92.56,92.64,92.46,92.55,96800.0,92.0091,92.0886,91.9097,91.9992,96800.0
2021-01-29 10:35:00,92.51,92.54,92.37,92.54,46760.0,91.9594,91.9892,91.8202,91.9892,46760.0
2021-01-29 10:40:00,92.51,92.51,92.17,92.17,100320.0,91.9594,91.9594,91.6214,91.6214,100320.0
2021-01-29 10:45:00,92.15,92.64,92.12,92.64,110860.0,91.6015,92.0886,91.5717,92.0886,110860.0
2021-01-29 10:50:00,92.59,92.76,92.46,92.48,66100.0,92.0389,92.2079,91.9097,91.9296,66100.0
2021-01-29 10:55:00,92.45,92.76,92.45,92.75,89860.0,91.8998,92.2079,91.8998,92.198,89860.0
2021-01-29 11:00:00,92.73,92.86,92.4,92.4,117240.0,92.1781,92.3073,91.8501,91.8501,117240.0
2021-01-29 11:05:00,92.46,92.6,92.34,92.6,104540.0,91.9097,92.0489,91.7904,92.0489,104540.0
2021-01-29 11:10:00,92.58,92.58,92.07,92.07,64680.0,92.029,92.029,91.522,91.522,64680.0
2021-01-29 11:15:00,92.05,92.16,92.04,92.06,84280.0,91.5021,91.6115,91.4922,91.5121,84280.0
2021-01-29 11:20:00,92.02,92.02,91.77,91.89,227660.0,91.4723,91.4723,91.2238,91.3431,227660.0
2021-01-29 11:25:00,91.9,92.07,91.65,91.78,151100.0,91.353,91.522,91.1045,91.2337,151100.0
2021-01-29 11:30:00,91.74,91.9,91.7,91.71,73860.0,91.194,91.353,91.1542,91.1642,73860.0
2021-01-29 11:35:00,91.75,91.78,91.52,91.65,136660.0,91.2039,91.2337,90.9753,91.1045,136660.0
2021-01-29 11:40:00,91.66,91.79,91.58,91.62,133240.0,91.1145,91.2437,91.0349,91.0747,133240.0
2021-01-29 11:45:00,91.57,91.65,91.47,91.61,136040.0,91.025,91.1045,90.9256,91.0648,136040.0
2021-01-29 11:50:00,91.61,91.66,91.56,91.6,70520.0,91.0648,91.1145,91.0151,91.0548,70520.0
2021-01-29 11:55:00,91.67,91.89,91.63,91.8,127240.0,91.1244,91.3431,91.0846,91.2536,127240.0
2021-01-29 12:00:00,91.77,91.81,91.58,91.65,70460.0,91.2238,91.2636,91.0349,91.1045,70460.0
2021-01-29 12:05:00,91.7,91.7,91.59,91.64,99920.0,91.1542,91.1542,91.0449,91.0946,99920.0
2021-01-29 12:10:00,91.64,91.89,91.62,91.62,99220.0,91.0946,91.3431,91.0747,91.0747,99220.0
2021-01-29 12:15:00,91.59,91.59,91.29,91.29,137520.0,91.0449,91.0449,90.7467,90.7467,137520.0
2021-01-29 12:20:00,91.3,91.37,91.16,91.2,146460.0,90.7566,90.8262,90.6174,90.6572,146460.0
2021-01-29 12:25:00,91.2,91.3,91.01,91.13,80520.0,90.6572,90.7566,90.4683,90.5876,80520.0
2021-01-29 12:30:00,91.15,91.27,91.11,91.11,80080.0,90.6075,90.7268,90.5677,90.5677,80080.0
2021-01-29 12:35:00,91.09,91.15,90.83,90.89,142120.0,90.5479,90.6075,90.2894,90.349,142120.0
2021-01-29 12:40:00,90.97,91.2,90.85,90.96,131480.0,90.4286,90.6572,90.3093,90.4186,131480.0
2021-01-29 12:45:00,90.94,90.95,90.64,90.65,137580.0,90.3987,90.4087,90.1005,90.1105,137580.0
2021-01-29 12:50:00,90.69,91.11,90.67,91.06,121580.0,90.1502,90.5677,90.1304,90.518,121580.0
2021-01-29 12:55:00,91.07,91.07,90.62,90.62,104660.0,90.528,90.528,90.0807,90.0807,104660.0
2021-01-29 13:00:00,90.6,90.96,90.51,90.82,69760.0,90.0608,90.4186,89.9713,90.2795,69760.0
2021-01-29 13:05:00,90.75,90.93,90.71,90.93,40940.0,90.2099,90.3888,90.1701,90.3888,40940.0
2021-01-29 13:10:00,90.95,90.95,90.71,90.81,71220.0,90.4087,90.4087,90.1701,90.2695,71220.0
2021-01-29 13:15:00,90.75,90.75,90.53,90.56,155800.0,90.2099,90.2099,89.9912,90.021,155800.0
2021-01-29 13:20:00,90.53,90.77,90.53,90.7,99260.0,89.9912,90.2298,89.9912,90.1602,99260.0
2021-01-29 13:25:00,90.74,91.37,90.73,91.35,90940.0,90.1999,90.8262,90.19,90.8063,90940.0
2021-01-29 13:30:00,91.25,91.39,91.17,91.24,107440.0,90.7069,90.8461,90.6274,90.697,107440.0
2021-01-29 13:35:00,91.26,91.38,91.16,91.38,110980.0,90.7168,90.8361,90.6174,90.8361,110980.0
2021-01-29 13:40:00,91.39,91.53,91.32,91.47,77520.0,90.8461,90.9852,90.7765,90.9256,77520.0
2021-01-29 13:45:00,91.5,91.5,91.08,91.22,91900.0,90.9554,90.9554,90.5379,90.6771,91900.0
2021-01-29 13:50:00,91.19,91.33,91.06,91.32,113780.0,90.6473,90.7864,90.518,90.7765,113780.0
2021-01-29 13:55:00,91.34,91.41,91.27,91.36,74400.0,90.7964,90.866,90.7268,90.8162,74400.0
2021-01-29 14:00:00,91.39,91.81,91.35,91.69,131280.0,90.8461,91.2636,90.8063,91.1443,131280.0
2021-01-29 14:05:00,91.72,91.9,91.66,91.83,75200.0,91.1741,91.353,91.1145,91.2835,75200.0
2021-01-29 14:10:00,91.82,91.89,91.75,91.87,94120.0,91.2735,91.3431,91.2039,91.3232,94120.0
2021-01-29 14:15:00,91.87,92.05,91.83,92.04,152500.0,91.3232,91.5021,91.2835,91.4922,152500.0
2021-01-29 14:20:00,92.05,92.1,91.99,92.09,103860.0,91.5021,91.5518,91.4425,91.5419,103860.0
2021-01-29 14:25:00,92.06,92.22,91.98,92.1,109280.0,91.5121,91.6711,91.4326,91.5518,109280.0
2021-01-29 14:30:00,92.08,92.1,91.57,91.59,196260.0,91.532,91.5518,91.025,91.0449,196260.0
2021-01-29 14:35:00,91.63,91.73,91.6,91.65,44260.0,91.0846,91.184,91.0548,91.1045,44260.0
2021-01-29 14:40:00,91.68,91.87,91.54,91.78,74300.0,91.1343,91.3232,90.9952,91.2337,74300.0
2021-01-29 14:45:00,91.74,91.95,91.74,91.85,86480.0,91.194,91.4027,91.194,91.3033,86480.0
2021-01-29 14:50:00,91.91,91.97,91.85,91.9,36020.0,91.363,91.4226,91.3033,91.353,36020.0
2021-01-29 14:55:00,91.82,91.95,91.78,91.86,53860.0,91.2735,91.4027,91.2337,91.3133,53860.0
2021-01-29 15:00:00,91.86,92.32,91.86,92.32,114880.0,91.3133,91.7705,91.3133,91.7705,114880.0
2021-01-29 15:05:00,92.32,92.35,92.13,92.2,121560.0,91.7705,91.8004,91.5817,91.6512,121560.0
2021-01-29 15:10:00,92.25,92.43,92.14,92.39,213320.0,91.701,91.8799,91.5916,91.8401,213320.0
2021-01-29 15:15:00,92.41,92.41,92.24,92.36,111640.0,91.86,91.86,91.691,91.8103,111640.0
2021-01-29 15:20:00,92.36,92.6,92.36,92.48,197000.0,91.8103,92.0489,91.8103,91.9296,197000.0
2021-01-29 15:25:00,92.44,92.56,92.43,92.5,144420.0,91.8898,92.0091,91.8799,91.9495,144420.0
2021-01-29 15:30:00,92.51,92.65,92.47,92.53,199420.0,91.9594,92.0986,91.9196,91.9793,199420.0
2021-01-29 15:35:00,92.51,92.51,92.07,92.14,181720.0,91.9594,91.9594,91.522,91.5916,181720.0
2021-01-29 15:40:00,92.08,92.34,92.03,92.23,164520.0,91.532,91.7904,91.4823,91.6811,164520.0
2021-01-29 15:45:00,92.2,92.25,91.99,92.07,129420.0,91.6512,91.701,91.4425,91.522,129420.0
2021-01-29 15:50:00,92.15,92.56,92.11,92.25,347920.0,91.6015,92.0091,91.5618,91.701,347920.0
2021-01-29 15:55:00,92.17,92.51,91.58,91.64,849460.0,91.6214,91.9594,91.0349,91.0946,849460.0
2021-02-01 09:30:00,92.54,93.46,92.54,93.4,898480.0,91.9892,92.9037,91.9892,92.8441,898480.0
2021-02-01 09:35:00,93.34,93.71,93.28,93.49,474080.0,92.7845,93.1523,92.7248,92.9336,474080.0
2021-02-01 09:40:00,93.43,93.79,93.06,93.71,430820.0,92.8739,93.2318,92.5061,93.1523,430820.0
2021-02-01 09:45:00,93.79,93.79,93.25,93.36,246420.0,93.2318,93.2318,92.695,92.8043,246420.0
2021-02-01 09:50:00,93.4,93.42,92.85,92.97,435340.0,92.8441,92.864,92.2974,92.4167,435340.0
2021-02-01 09:55:00,93.0,93.2,92.96,93.19,286860.0,92.4465,92.6453,92.4067,92.6354,286860.0
2021-02-01 10:00:00,93.08,93.23,92.95,93.2,144200.0,92.526,92.6751,92.3968,92.6453,144200.0
2021-02-01 10:05:00,93.2,93.24,92.99,92.99,91620.0,92.6453,92.6851,92.4365,92.4365,91620.0
2021-02-01 10:10:00,93.07,93.25,93.05,93.12,153560.0,92.5161,92.695,92.4962,92.5658,153560.0
2021-02-01 10:15:00,93.1,93.35,93.1,93.28,66340.0,92.5459,92.7944,92.5459,92.7248,66340.0
2021-02-01 10:20:00,93.23,93.51,93.21,93.25,118620.0,92.6751,92.9535,92.6552,92.695,118620.0
2021-02-01 10:25:00,93.16,93.69,93.16,93.55,144540.0,92.6055,93.1324,92.6055,92.9932,144540.0
2021-02-01 10:30:00,93.61,93.84,93.6,93.76,188520.0,93.0529,93.2815,93.0429,93.202,188520.0
2021-02-01 10:35:00,93.78,93.81,93.53,93.63,62920.0,93.2218,93.2517,92.9733,93.0727,62920.0
2021-02-01 10:40:00,93.61,94.02,93.55,93.88,135980.0,93.0529,93.4604,92.9932,93.3213,135980.0
2021-02-01 10:45:00,93.93,94.09,93.7,93.85,138620.0,93.371,93.53,93.1423,93.2914,138620.0
2021-02-01 10:50:00,93.89,93.89,93.35,93.42,128240.0,93.3312,93.3312,92.7944,92.864,128240.0
2021-02-01 10:55:00,93.37,93.48,93.11,93.27,66420.0,92.8143,92.9236,92.5558,92.7149,66420.0
2021-02-01 11:00:00,93.3,93.41,93.12,93.35,74960.0,92.7447,92.854,92.5658,92.7944,74960.0
2021-02-01 11:05:00,93.37,93.61,93.35,93.6,167140.0,92.8143,93.0529,92.7944,93.0429,167140.0
2021-02-01 11:10:00,93.57,93.77,93.5,93.59,83840.0,93.0131,93.2119,92.9435,93.033,83840.0
2021-02-01 11:15:00,93.68,93.79,93.63,93.75,124040.0,93.1224,93.2318,93.0727,93.192,124040.0
2021-02-01 11:20:00,93.78,93.97,93.74,93.95,113420.0,93.2218,93.4107,93.1821,93.3908,113420.0
2021-02-01 11:25:00,93.98,94.32,93.95,94.24,200580.0,93.4207,93.7586,93.3908,93.6791,200580.0
2021-02-01 11:30:00,94.3,94.68,94.3,94.67,257120.0,93.7388,94.1165,93.7388,94.1065,257120.0
2021-02-01 11:35:00,94.7,94.72,94.46,94.53,149880.0,94.1364,94.1563,93.8978,93.9674,149880.0
2021-02-01 11:40:00,94.54,94.8,94.54,94.56,289480.0,93.9773,94.2358,93.9773,93.9972,289480.0
2021-02-01 11:45:00,94.6,94.7,94.45,94.59,146900.0,94.037,94.1364,93.8879,94.027,146900.0
2021-02-01 11:50:00,94.65,94.66,94.53,94.53,96140.0,94.0867,94.0966,93.9674,93.9674,96140.0
2021-02-01 11:55:00,94.6,94.6,94.39,94.39,147540.0,94.037,94.037,93.8282,93.8282,147540.0
2021-02-01 12:00:00,94.39,94.7,94.37,94.7,196760.0,93.8282,94.1364,93.8083,94.1364,196760.0
2021-02-01 12:05:00,94.7,94.96,94.7,94.87,223700.0,94.1364,94.3948,94.1364,94.3054,223700.0
2021-02-01 12:10:00,94.9,95.1,94.83,95.07,133600.0,94.3352,94.534,94.2656,94.5042,133600.0
2021-02-01 12:15:00,95.14,95.38,95.05,95.38,186940.0,94.5738,94.8123,94.4843,94.8123,186940.0
2021-02-01 12:20:00,95.41,95.46,95.3,95.43,171980.0,94.8421,94.8918,94.7328,94.862,171980.0
2021-02-01 12:25:00,95.41,95.69,95.37,95.5,192440.0,94.8421,95.1205,94.8024,94.9316,192440.0
2021-02-01 12:30:00,95.53,95.7,95.4,95.42,304160.0,94.9614,95.1304,94.8322,94.8521,304160.0
2021-02-01 12:35:00,95.44,95.49,95.34,95.49,77820.0,94.872,94.9217,94.7726,94.9217,77820.0
2021-02-01 12:40:00,95.5,95.71,95.47,95.55,129300.0,94.9316,95.1404,94.9018,94.9813,129300.0
2021-02-01 12:45:00,95.6,95.6,95.36,95.4,89300.0,95.031,95.031,94.7924,94.8322,89300.0
2021-02-01 12:50:00,95.4,95.72,95.4,95.62,200700.0,94.8322,95.1503,94.8322,95.0509,200700.0
2021-02-01 12:55:00,95.67,95.67,95.49,95.6,62080.0,95.1006,95.1006,94.9217,95.031,62080.0
2021-02-01 13:00:00,95.57,95.63,95.44,95.44,68360.0,95.0012,95.0608,94.872,94.872,68360.0
2021-02-01 13:05:00,95.47,95.61,95.47,95.61,28000.0,94.9018,95.041,94.9018,95.041,28000.0
2021-02-01 13:10:00,95.66,95.7,95.52,95.62,110260.0,95.0907,95.1304,94.9515,95.0509,110260.0
2021-02-01 13:15:00,95.6,95.65,95.57,95.63,58500.0,95.031,95.0807,95.0012,95.0608,58500.0
2021-02-01 13:20:00,95.64,95.96,95.64,95.96,154160.0,95.0708,95.3889,95.0708,95.3889,154160.0
2021-02-01 13:25:00,95.96,95.99,95.85,95.94,115900.0,95.3889,95.4187,95.2795,95.369,115900.0
2021-02-01 13:30:00,95.91,96.12,95.91,95.96,176420.0,95.3392,95.5479,95.3392,95.3889,176420.0
2021-02-01 13:35:00,95.92,95.92,95.5,95.52,114600.0,95.3491,95.3491,94.9316,94.9515,114600.0
2021-02-01 13:40:00,95.51,95.55,95.27,95.34,123540.0,94.9415,94.9813,94.703,94.7726,123540.0
2021-02-01 13:45:00,95.37,95.41,95.25,95.36,57500.0,94.8024,94.8421,94.6831,94.7924,57500.0
2021-02-01 13:50:00,95.4,95.55,95.4,95.52,60060.0,94.8322,94.9813,94.8322,94.9515,60060.0
2021-02-01 13:55:00,95.57,95.58,95.51,95.52,77120.0,95.0012,95.0111,94.9415,94.9515,77120.0
2021-02-01 14:00:00,95.57,95.6,95.4,95.4,104540.0,95.0012,95.031,94.8322,94.8322,104540.0
2021-02-01 14:05:00,95.41,95.44,95.28,95.44,67300.0,94.8421,94.872,94.7129,94.872,67300.0
2021-02-01 14:10:00,95.41,95.54,95.41,95.54,47260.0,94.8421,94.9714,94.8421,94.9714,47260.0
2021-02-01 14:15:00,95.46,95.54,95.44,95.44,68360.0,94.8918,94.9714,94.872,94.872,68360.0
2021-02-01 14:20:00,95.54,95.59,95.48,95.52,64000.0,94.9714,95.0211,94.9117,94.9515,64000.0
2021-02-01 14:25:00,95.56,95.61,95.55,95.59,35040.0,94.9913,95.041,94.9813,95.0211,35040.0
2021-02-01 14:30:00,95.66,95.68,95.53,95.55,58680.0,95.0907,95.1105,94.9614,94.9813,58680.0
2021-02-01 14:35:00,95.5,95.51,95.27,95.32,89860.0,94.9316,94.9415,94.703,94.7527,89860.0
2021-02-01 14:40:00,95.31,95.54,95.31,95.42,67660.0,94.7427,94.9714,94.7427,94.8521,67660.0
2021-02-01 14:45:00,95.45,95.47,95.41,95.41,42120.0,94.8819,94.9018,94.8421,94.8421,42120.0
2021-02-01 14:50:00,95.47,95.54,95.4,95.4,85460.0,94.9018,94.9714,94.8322,94.8322,85460.0
2021-02-01 14:55:00,95.37,95.45,95.28,95.33,95700.0,94.8024,94.8819,94.7129,94.7626,95700.0
2021-02-01 15:00:00,95.36,95.41,95.35,95.41,72000.0,94.7924,94.8421,94.7825,94.8421,72000.0
2021-02-01 15:05:00,95.35,95.38,95.27,95.28,124120.0,94.7825,94.8123,94.703,94.7129,124120.0
2021-02-01 15:10:00,95.28,95.28,95.11,95.16,86520.0,94.7129,94.7129,94.5439,94.5936,86520.0
2021-02-01 15:15:00,95.17,95.19,95.1,95.15,70840.0,94.6036,94.6235,94.534,94.5837,70840.0
2021-02-01 15:20:00,95.21,95.21,95.03,95.07,84740.0,94.6433,94.6433,94.4644,94.5042,84740.0
2021-02-01 15:25:00,95.08,95.15,95.07,95.07,81360.0,94.5141,94.5837,94.5042,94.5042,81360.0
2021-02-01 15:30:00,95.07,95.16,94.91,95.16,191100.0,94.5042,94.5936,94.3451,94.5936,191100.0
2021-02-01 15:35:00,95.16,95.3,95.16,95.2,121140.0,94.5936,94.7328,94.5936,94.6334,121140.0
2021-02-01 15:40:00,95.2,95.2,95.06,95.09,170240.0,94.6334,94.6334,94.4942,94.524,170240.0
2021-02-01 15:45:00,95.05,95.19,95.02,95.18,168720.0,94.4843,94.6235,94.4545,94.6135,168720.0
2021-02-01 15:50:00,95.13,95.3,95.01,95.27,274140.0,94.5638,94.7328,94.4445,94.703,274140.0
2021-02-01 15:55:00,95.3,95.33,95.01,95.03,591420.0,94.7328,94.7626,94.4445,94.4644,591420.0
2021-02-02 09:30:00,96.13,97.1,96.08,96.92,1101680.0,95.5579,96.5221,95.5082,96.3432,1101680.0
2021-02-02 09:35:00,96.98,97.79,96.83,97.57,638920.0,96.4028,97.208,96.2537,96.9893,638920.0
2021-02-02 09:40:00,97.59,97.59,96.77,96.93,637380.0,97.0092,97.0092,96.194,96.3531,637380.0
2021-02-02 09:45:00,96.92,97.25,96.64,97.19,213300.0,96.3432,96.6712,96.0648,96.6115,213300.0
2021-02-02 09:50:00,97.14,97.14,95.95,96.0,311240.0,96.5618,96.5618,95.3789,95.4286,311240.0
2021-02-02 09:55:00,96.0,96.41,95.9,95.9,265400.0,95.4286,95.8362,95.3292,95.3292,265400.0
2021-02-02 10:00:00,95.94,96.18,95.81,96.13,293620.0,95.369,95.6076,95.2398,95.5579,293620.0
2021-02-02 10:05:00,96.1,96.22,95.72,96.22,226300.0,95.528,95.6473,95.1503,95.6473,226300.0
2021-02-02 10:10:00,96.21,96.49,96.2,96.4,221720.0,95.6374,95.9157,95.6274,95.8263,221720.0
2021-02-02 10:15:00,96.44,97.07,96.44,97.03,244940.0,95.866,96.4923,95.866,96.4525,244940.0
2021-02-02 10:20:00,97.06,97.06,96.55,96.59,185540.0,96.4823,96.4823,95.9754,96.0151,185540.0
2021-02-02 10:25:00,96.58,96.6,96.3,96.3,123880.0,96.0052,96.0251,95.7268,95.7268,123880.0
2021-02-02 10:30:00,96.4,96.66,96.39,96.64,59060.0,95.8263,96.0847,95.8163,96.0648,59060.0
2021-02-02 10:35:00,96.59,96.75,96.59,96.67,85200.0,96.0151,96.1742,96.0151,96.0946,85200.0
2021-02-02 10:40:00,96.75,96.78,96.56,96.56,108360.0,96.1742,96.204,95.9853,95.9853,108360.0
2021-02-02 10:45:00,96.53,96.73,96.51,96.66,74580.0,95.9555,96.1543,95.9356,96.0847,74580.0
2021-02-02 10:50:00,96.65,96.77,96.63,96.65,82680.0,96.0748,96.194,96.0549,96.0748,82680.0
2021-02-02 10:55:00,96.6,96.74,96.6,96.62,70600.0,96.0251,96.1642,96.0251,96.0449,70600.0
2021-02-02 11:00:00,96.61,96.64,96.38,96.58,61320.0,96.035,96.0648,95.8064,96.0052,61320.0
2021-02-02 11:05:00,96.55,96.6,96.51,96.53,66340.0,95.9754,96.0251,95.9356,95.9555,66340.0
2021-02-02 11:10:00,96.55,96.6,96.41,96.41,53520.0,95.9754,96.0251,95.8362,95.8362,53520.0
2021-02-02 11:15:00,96.41,96.5,96.35,96.48,55780.0,95.8362,95.9257,95.7765,95.9058,55780.0
2021-02-02 11:20:00,96.55,96.55,96.35,96.35,71540.0,95.9754,95.9754,95.7765,95.7765,71540.0
2021-02-02 11:25:00,96.29,96.53,96.29,96.53,53160.0,95.7169,95.9555,95.7169,95.9555,53160.0
2021-02-02 11:30:00,96.47,96.57,96.4,96.4,52400.0,95.8958,95.9952,95.8263,95.8263,52400.0
2021-02-02 11:35:00,96.34,96.58,96.34,96.54,91320.0,95.7666,96.0052,95.7666,95.9654,91320.0
2021-02-02 11:40:00,96.52,96.6,96.43,96.6,42500.0,95.9455,96.0251,95.8561,96.0251,42500.0
2021-02-02 11:45:00,96.57,96.64,96.51,96.59,87240.0,95.9952,96.0648,95.9356,96.0151,87240.0
2021-02-02 11:50:00,96.6,96.67,96.57,96.63,57620.0,96.0251,96.0946,95.9952,96.0549,57620.0
2021-02-02 11:55:00,96.67,96.86,96.65,96.85,95240.0,96.0946,96.2835,96.0748,96.2736,95240.0
2021-02-02 12:00:00,96.85,96.86,96.69,96.72,100060.0,96.2736,96.2835,96.1145,96.1443,100060.0
2021-02-02 12:05:00,96.74,96.82,96.58,96.68,167840.0,96.1642,96.2438,96.0052,96.1046,167840.0
2021-02-02 12:10:00,96.68,96.9,96.68,96.9,177880.0,96.1046,96.3233,96.1046,96.3233,177880.0
2021-02-02 12:15:00,96.9,96.92,96.68,96.89,205220.0,96.3233,96.3432,96.1046,96.3133,205220.0
2021-02-02 12:20:00,96.92,97.05,96.86,96.98,223260.0,96.3432,96.4724,96.2835,96.4028,223260.0
2021-02-02 12:25:00,97.03,97.07,96.98,97.05,169300.0,96.4525,96.4923,96.4028,96.4724,169300.0
2021-02-02 12:30:00,97.08,97.13,97.01,97.01,98300.0,96.5022,96.5519,96.4326,96.4326,98300.0
2021-02-02 12:35:00,96.95,96.95,96.84,96.88,88000.0,96.373,96.373,96.2636,96.3034,88000.0
2021-02-02 12:40:00,96.82,96.82,96.73,96.8,102740.0,96.2438,96.2438,96.1543,96.2239,102740.0
2021-02-02 12:45:00,96.82,96.84,96.65,96.71,99300.0,96.2438,96.2636,96.0748,96.1344,99300.0
2021-02-02 12:50:00,96.74,96.74,96.66,96.7,34820.0,96.1642,96.1642,96.0847,96.1245,34820.0
2021-02-02 12:55:00,96.67,96.74,96.59,96.74,99320.0,96.0946,96.1642,96.0151,96.1642,99320.0
2021-02-02 13:00:00,96.81,96.81,96.68,96.68,115420.0,96.2338,96.2338,96.1046,96.1046,115420.0
2021-02-02 13:05:00,96.71,96.73,96.5,96.5,114220.0,96.1344,96.1543,95.9257,95.9257,114220.0
2021-02-02 13:10:00,96.45,96.59,96.39,96.58,105140.0,95.876,96.0151,95.8163,96.0052,105140.0
2021-02-02 13:15:00,96.56,96.58,96.36,96.36,109600.0,95.9853,96.0052,95.7865,95.7865,109600.0
2021-02-02 13:20:00,96.34,96.37,96.25,96.31,85060.0,95.7666,95.7964,95.6771,95.7368,85060.0
2021-02-02 13:25:00,96.3,96.42,96.3,96.38,216400.0,95.7268,95.8461,95.7268,95.8064,216400.0
2021-02-02 13:30:00,96.39,96.68,96.39,96.63,83800.0,95.8163,96.1046,95.8163,96.0549,83800.0
2021-02-02 13:35:00,96.64,96.78,96.57,96.76,81840.0,96.0648,96.204,95.9952,96.1841,81840.0
2021-02-02 13:40:00,96.76,96.85,96.72,96.82,129300.0,96.1841,96.2736,96.1443,96.2438,129300.0
2021-02-02 13:45:00,96.83,96.9,96.76,96.79,130200.0,96.2537,96.3233,96.1841,96.2139,130200.0
2021-02-02 13:50:00,96.81,96.82,96.68,96.68,90320.0,96.2338,96.2438,96.1046,96.1046,90320.0
2021-02-02 13:55:00,96.72,96.77,96.7,96.72,38000.0,96.1443,96.194,96.1245,96.1443,38000.0
2021-02-02 14:00:00,96.73,96.74,96.63,96.65,88420.0,96.1543,96.1642,96.0549,96.0748,88420.0
2021-02-02 14:05:00,96.66,96.71,96.65,96.69,59500.0,96.0847,96.1344,96.0748,96.1145,59500.0
2021-02-02 14:10:00,96.69,96.72,96.58,96.7,132360.0,96.1145,96.1443,96.0052,96.1245,132360.0
2021-02-02 14:15:00,96.71,96.71,96.56,96.63,107580.0,96.1344,96.1344,95.9853,96.0549,107580.0
2021-02-02 14:20:00,96.66,96.7,96.58,96.66,103600.0,96.0847,96.1245,96.0052,96.0847,103600.0
2021-02-02 14:25:00,96.65,96.67,96.58,96.64,97800.0,96.0748,96.0946,96.0052,96.0648,97800.0
2021-02-02 14:30:00,96.64,96.68,96.62,96.68,168540.0,96.0648,96.1046,96.0449,96.1046,168540.0
2021-02-02 14:35:00,96.68,96.84,96.65,96.83,183620.0,96.1046,96.2636,96.0748,96.2537,183620.0
2021-02-02 14:40:00,96.83,96.93,96.78,96.87,197680.0,96.2537,96.3531,96.204,96.2935,197680.0
2021-02-02 14:45:00,96.89,97.0,96.88,96.88,205540.0,96.3133,96.4227,96.3034,96.3034,205540.0
2021-02-02 14:50:00,96.88,96.94,96.81,96.82,118780.0,96.3034,96.363,96.2338,96.2438,118780.0
2021-02-02 14:55:00,96.82,96.86,96.79,96.83,106560.0,96.2438,96.2835,96.2139,96.2537,106560.0
2021-02-02 15:00:00,96.84,96.84,96.69,96.71,164880.0,96.2636,96.2636,96.1145,96.1344,164880.0
2021-02-02 15:05:00,96.7,96.7,96.59,96.59,146200.0,96.1245,96.1245,96.0151,96.0151,146200.0
2021-02-02 15:10:00,96.58,96.62,96.54,96.56,115120.0,96.0052,96.0449,95.9654,95.9853,115120.0
2021-02-02 15:15:00,96.57,96.73,96.56,96.68,182720.0,95.9952,96.1543,95.9853,96.1046,182720.0
2021-02-02 15:20:00,96.71,96.78,96.62,96.62,163160.0,96.1344,96.204,96.0449,96.0449,163160.0
2021-02-02 15:25:00,96.59,96.75,96.58,96.75,93480.0,96.0151,96.1742,96.0052,96.1742,93480.0
2021-02-02 15:30:00,96.73,96.76,96.69,96.75,151060.0,96.1543,96.1841,96.1145,96.1742,151060.0
2021-02-02 15:35:00,96.75,96.88,96.75,96.86,157040.0,96.1742,96.3034,96.1742,96.2835,157040.0
2021-02-02 15:40:00,96.85,96.85,96.64,96.65,206860.0,96.2736,96.2736,96.0648,96.0748,206860.0
2021-02-02 15:45:00,96.66,97.17,96.66,97.07,399640.0,96.0847,96.5917,96.0847,96.4923,399640.0
2021-02-02 15:50:00,97.06,97.25,96.9,96.9,949680.0,96.4823,96.6712,96.3233,96.3233,949680.0
2021-02-02 15:55:00,96.89,96.89,96.35,96.39,1262460.0,96.3133,96.3133,95.7765,95.8163,1262460.0
2021-02-03 09:30:00,103.65,104.66,100.92,103.13,7955260.0,103.0331,104.0371,100.3193,102.5162,7955260.0
2021-02-03 09:35:00,103.17,103.52,101.51,101.63,2262880.0,102.556,102.9039,100.9058,101.0251,2262880.0
2021-02-03 09:40:00,101.66,102.79,101.6,102.58,1084000.0,101.0549,102.1782,100.9953,101.9695,1084000.0
2021-02-03 09:45:00,102.54,102.87,102.35,102.72,1017460.0,101.9297,102.2577,101.7408,102.1086,1017460.0
2021-02-03 09:50:00,102.7,103.65,102.68,103.63,1411140.0,102.0888,103.0331,102.0689,103.0132,1411140.0
2021-02-03 09:55:00,103.61,104.29,103.6,104.13,1224440.0,102.9933,103.6693,102.9834,103.5102,1224440.0
2021-02-03 10:00:00,104.17,104.4,103.74,104.16,1249040.0,103.55,103.7786,103.1226,103.5401,1249040.0
2021-02-03 10:05:00,104.11,104.36,103.5,103.77,840680.0,103.4904,103.7389,102.884,103.1524,840680.0
2021-02-03 10:10:00,103.79,104.33,103.12,104.33,1238300.0,103.1723,103.7091,102.5063,103.7091,1238300.0
2021-02-03 10:15:00,104.27,104.47,103.6,103.6,1090680.0,103.6494,103.8482,102.9834,102.9834,1090680.0
2021-02-03 10:20:00,103.59,103.83,103.32,103.71,884580.0,102.9735,103.212,102.7051,103.0927,884580.0
2021-02-03 10:25:00,103.69,103.73,102.9,103.16,577700.0,103.0729,103.1126,102.2876,102.546,577700.0
2021-02-03 10:30:00,103.2,103.33,102.88,103.08,288740.0,102.5858,102.715,102.2677,102.4665,288740.0
2021-02-03 10:35:00,103.08,103.21,102.74,103.05,459680.0,102.4665,102.5957,102.1285,102.4367,459680.0
2021-02-03 10:40:00,103.05,103.59,103.04,103.31,552360.0,102.4367,102.9735,102.4267,102.6951,552360.0
2021-02-03 10:45:00,103.34,103.68,103.29,103.29,260000.0,102.7249,103.0629,102.6752,102.6752,260000.0
2021-02-03 10:50:00,103.24,103.59,103.11,103.46,374300.0,102.6255,102.9735,102.4963,102.8442,374300.0
2021-02-03 10:55:00,103.4,103.55,103.24,103.35,208820.0,102.7846,102.9337,102.6255,102.7349,208820.0
2021-02-03 11:00:00,103.35,103.65,103.34,103.54,296420.0,102.7349,103.0331,102.7249,102.9238,296420.0
2021-02-03 11:05:00,103.5,103.84,103.5,103.81,432380.0,102.884,103.222,102.884,103.1921,432380.0
2021-02-03 11:10:00,103.85,103.94,103.65,103.79,367660.0,103.2319,103.3214,103.0331,103.1723,367660.0
2021-02-03 11:15:00,103.87,104.07,103.85,104.01,197640.0,103.2518,103.4506,103.2319,103.391,197640.0
2021-02-03 11:20:00,104.01,104.05,103.78,103.8,145180.0,103.391,103.4307,103.1623,103.1822,145180.0
2021-02-03 11:25:00,103.76,103.79,103.44,103.48,190680.0,103.1424,103.1723,102.8244,102.8641,190680.0
2021-02-03 11:30:00,103.5,103.74,103.36,103.68,224480.0,102.884,103.1226,102.7448,103.0629,224480.0
2021-02-03 11:35:00,103.68,103.94,103.64,103.94,188660.0,103.0629,103.3214,103.0232,103.3214,188660.0
2021-02-03 11:40:00,103.91,103.91,103.74,103.83,169200.0,103.2916,103.2916,103.1226,103.212,169200.0
2021-02-03 11:45:00,103.87,103.87,103.63,103.63,171340.0,103.2518,103.2518,103.0132,103.0132,171340.0
2021-02-03 11:50:00,103.61,103.68,103.54,103.61,149660.0,102.9933,103.0629,102.9238,102.9933,149660.0
2021-02-03 11:55:00,103.61,103.91,103.61,103.85,183400.0,102.9933,103.2916,102.9933,103.2319,183400.0
2021-02-03 12:00:00,103.9,104.24,103.9,104.15,320380.0,103.2816,103.6196,103.2816,103.5301,320380.0
2021-02-03 12:05:00,104.15,104.4,104.15,104.26,322560.0,103.5301,103.7786,103.5301,103.6395,322560.0
2021-02-03 12:10:00,104.34,104.35,104.1,104.14,187940.0,103.719,103.7289,103.4804,103.5202,187940.0
2021-02-03 12:15:00,104.16,104.3,103.91,104.12,279200.0,103.5401,103.6792,103.2916,103.5003,279200.0
2021-02-03 12:20:00,104.14,104.21,103.95,103.96,279940.0,103.5202,103.5898,103.3313,103.3413,279940.0
2021-02-03 12:25:00,103.96,104.08,103.93,104.08,152800.0,103.3413,103.4605,103.3114,103.4605,152800.0
2021-02-03 12:30:00,104.12,104.26,104.02,104.02,204580.0,103.5003,103.6395,103.4009,103.4009,204580.0
2021-02-03 12:35:00,104.04,104.38,104.02,104.38,251820.0,103.4208,103.7588,103.4009,103.7588,251820.0
2021-02-03 12:40:00,104.4,104.54,104.35,104.39,445020.0,103.7786,103.9178,103.7289,103.7687,445020.0
2021-02-03 12:45:00,104.42,104.46,104.29,104.39,185660.0,103.7985,103.8383,103.6693,103.7687,185660.0
2021-02-03 12:50:00,104.42,104.65,104.41,104.52,306820.0,103.7985,104.0271,103.7886,103.8979,306820.0
2021-02-03 12:55:00,104.54,104.54,104.33,104.36,137260.0,103.9178,103.9178,103.7091,103.7389,137260.0
2021-02-03 13:00:00,104.4,104.46,104.18,104.18,160940.0,103.7786,103.8383,103.5599,103.5599,160940.0
2021-02-03 13:05:00,104.18,104.23,104.12,104.16,144000.0,103.5599,103.6096,103.5003,103.5401,144000.0
2021-02-03 13:10:00,104.15,104.23,104.05,104.1,163960.0,103.5301,103.6096,103.4307,103.4804,163960.0
2021-02-03 13:15:00,104.1,104.21,104.05,104.21,201540.0,103.4804,103.5898,103.4307,103.5898,201540.0
2021-02-03 13:20:00,104.21,104.5,104.2,104.44,394100.0,103.5898,103.878,103.5798,103.8184,394100.0
2021-02-03 13:25:00,104.47,104.47,104.31,104.43,180500.0,103.8482,103.8482,103.6892,103.8085,180500.0
2021-02-03 13:30:00,104.41,104.41,104.25,104.4,196000.0,103.7886,103.7886,103.6295,103.7786,196000.0
2021-02-03 13:35:00,104.41,104.83,104.41,104.76,412340.0,103.7886,104.2061,103.7886,104.1365,412340.0
2021-02-03 13:40:00,104.79,104.97,104.76,104.81,291900.0,104.1663,104.3452,104.1365,104.1862,291900.0
2021-02-03 13:45:00,104.83,105.1,104.82,105.1,342620.0,104.2061,104.4745,104.1961,104.4745,342620.0
2021-02-03 13:50:00,105.09,105.32,105.09,105.17,547000.0,104.4645,104.6932,104.4645,104.5441,547000.0
2021-02-03 13:55:00,105.18,105.31,105.1,105.31,379520.0,104.554,104.6832,104.4745,104.6832,379520.0
2021-02-03 14:00:00,105.33,105.41,105.22,105.41,250720.0,104.7031,104.7826,104.5938,104.7826,250720.0
2021-02-03 14:05:00,105.43,105.58,105.39,105.41,382320.0,104.8025,104.9516,104.7627,104.7826,382320.0
2021-02-03 14:10:00,105.41,105.42,105.19,105.26,436800.0,104.7826,104.7926,104.5639,104.6335,436800.0
2021-02-03 14:15:00,105.24,105.34,105.16,105.21,397540.0,104.6136,104.713,104.5341,104.5838,397540.0
2021-02-03 14:20:00,105.24,105.83,105.24,105.76,256040.0,104.6136,105.2001,104.6136,105.1305,256040.0
2021-02-03 14:25:00,105.72,105.82,105.63,105.65,319660.0,105.0908,105.1902,105.0013,105.0212,319660.0
2021-02-03 14:30:00,105.65,105.74,105.61,105.69,228240.0,105.0212,105.1107,104.9814,105.061,228240.0
2021-02-03 14:35:00,105.73,105.77,105.67,105.67,237620.0,105.1007,105.1405,105.0411,105.0411,237620.0
2021-02-03 14:40:00,105.68,105.69,105.2,105.26,156400.0,105.051,105.061,104.5739,104.6335,156400.0
2021-02-03 14:45:00,105.3,105.33,105.01,105.09,315940.0,104.6733,104.7031,104.385,104.4645,315940.0
2021-02-03 14:50:00,105.08,105.41,104.92,105.41,267660.0,104.4546,104.7826,104.2955,104.7826,267660.0
2021-02-03 14:55:00,105.31,105.45,105.28,105.29,295280.0,104.6832,104.8224,104.6534,104.6633,295280.0
2021-02-03 15:00:00,105.25,105.27,104.98,105.01,290320.0,104.6236,104.6435,104.3552,104.385,290320.0
2021-02-03 15:05:00,105.06,105.48,105.03,105.46,222820.0,104.4347,104.8522,104.4049,104.8323,222820.0
2021-02-03 15:10:00,105.47,105.47,105.16,105.16,121100.0,104.8423,104.8423,104.5341,104.5341,121100.0
2021-02-03 15:15:00,105.17,105.27,104.64,104.64,303440.0,104.5441,104.6435,104.0172,104.0172,303440.0
2021-02-03 15:20:00,104.58,104.73,104.38,104.64,360320.0,103.9576,104.1067,103.7588,104.0172,360320.0
2021-02-03 15:25:00,104.58,104.58,104.11,104.18,524080.0,103.9576,103.9576,103.4904,103.5599,524080.0
2021-02-03 15:30:00,104.19,104.39,104.12,104.28,313440.0,103.5699,103.7687,103.5003,103.6594,313440.0
2021-02-03 15:35:00,104.28,104.44,104.25,104.35,408500.0,103.6594,103.8184,103.6295,103.7289,408500.0
2021-02-03 15:40:00,104.32,104.53,104.32,104.35,297240.0,103.6991,103.9079,103.6991,103.7289,297240.0
2021-02-03 15:45:00,104.35,104.44,104.05,104.13,666200.0,103.7289,103.8184,103.4307,103.5102,666200.0
2021-02-03 15:50:00,104.14,104.16,103.78,103.83,1134940.0,103.5202,103.5401,103.1623,103.212,1134940.0
2021-02-03 15:55:00,103.78,103.91,103.39,103.41,1826780.0,103.1623,103.2916,102.7746,102.7945,1826780.0
2021-02-04 09:30:00,103.52,103.93,102.89,103.01,2312120.0,102.9039,103.3114,102.2776,102.3969,2312120.0
2021-02-04 09:35:00,103.02,103.53,102.52,103.51,565300.0,102.4069,102.9138,101.9098,102.8939,565300.0
2021-02-04 09:40:00,103.54,103.76,102.8,102.92,229320.0,102.9238,103.1424,102.1882,102.3074,229320.0
2021-02-04 09:45:00,102.92,103.12,102.7,102.99,306600.0,102.3074,102.5063,102.0888,102.377,306600.0
2021-02-04 09:50:00,103.05,103.05,102.68,102.8,241380.0,102.4367,102.4367,102.0689,102.1882,241380.0
2021-02-04 09:55:00,102.82,102.82,102.43,102.78,253440.0,102.208,102.208,101.8204,102.1683,253440.0
2021-02-04 10:00:00,102.81,102.93,102.25,102.34,247400.0,102.1981,102.3174,101.6414,101.7309,247400.0
2021-02-04 10:05:00,102.3,103.16,102.27,102.85,195720.0,101.6911,102.546,101.6613,102.2379,195720.0
2021-02-04 10:10:00,102.83,103.01,102.55,102.55,159020.0,102.218,102.3969,101.9396,101.9396,159020.0
2021-02-04 10:15:00,102.63,102.81,102.4,102.4,173980.0,102.0192,102.1981,101.7905,101.7905,173980.0
2021-02-04 10:20:00,102.4,102.78,102.3,102.74,183900.0,101.7905,102.1683,101.6911,102.1285,183900.0
2021-02-04 10:25:00,102.69,102.8,102.57,102.61,163240.0,102.0788,102.1882,101.9595,101.9993,163240.0
2021-02-04 10:30:00,102.56,102.61,102.27,102.38,127340.0,101.9496,101.9993,101.6613,101.7707,127340.0
2021-02-04 10:35:00,102.4,102.48,102.35,102.43,119320.0,101.7905,101.8701,101.7408,101.8204,119320.0
2021-02-04 10:40:00,102.45,102.56,102.25,102.42,153120.0,101.8402,101.9496,101.6414,101.8104,153120.0
2021-02-04 10:45:00,102.36,102.48,102.32,102.39,74200.0,101.7508,101.8701,101.711,101.7806,74200.0
2021-02-04 10:50:00,102.36,102.48,102.23,102.44,235660.0,101.7508,101.8701,101.6216,101.8303,235660.0
2021-02-04 10:55:00,102.44,102.58,102.43,102.44,79720.0,101.8303,101.9695,101.8204,101.8303,79720.0
2021-02-04 11:00:00,102.47,102.63,102.41,102.54,158780.0,101.8601,102.0192,101.8005,101.9297,158780.0
2021-02-04 11:05:00,102.5,102.52,102.4,102.44,94480.0,101.8899,101.9098,101.7905,101.8303,94480.0
2021-02-04 11:10:00,102.43,102.43,102.13,102.24,321900.0,101.8204,101.8204,101.5221,101.6315,321900.0
2021-02-04 11:15:00,102.29,102.41,102.25,102.34,143540.0,101.6812,101.8005,101.6414,101.7309,143540.0
2021-02-04 11:20:00,102.32,102.94,102.31,102.9,194280.0,101.711,102.3273,101.7011,102.2876,194280.0
2021-02-04 11:25:00,102.89,102.94,102.68,102.75,124760.0,102.2776,102.3273,102.0689,102.1385,124760.0
2021-02-04 11:30:00,102.8,102.83,102.7,102.7,70660.0,102.1882,102.218,102.0888,102.0888,70660.0
2021-02-04 11:35:00,102.68,102.77,102.6,102.7,82600.0,102.0689,102.1583,101.9894,102.0888,82600.0
2021-02-04 11:40:00,102.71,102.71,102.42,102.42,106560.0,102.0987,102.0987,101.8104,101.8104,106560.0
2021-02-04 11:45:00,102.4,102.67,102.36,102.53,111000.0,101.7905,102.0589,101.7508,101.9198,111000.0
2021-02-04 11:50:00,102.53,102.55,102.29,102.39,96220.0,101.9198,101.9396,101.6812,101.7806,96220.0
2021-02-04 11:55:00,102.37,102.59,102.37,102.54,51480.0,101.7607,101.9794,101.7607,101.9297,51480.0
2021-02-04 12:00:00,102.57,102.69,102.53,102.53,89360.0,101.9595,102.0788,101.9198,101.9198,89360.0
2021-02-04 12:05:00,102.48,102.48,102.31,102.4,109940.0,101.8701,101.8701,101.7011,101.7905,109940.0
2021-02-04 12:10:00,102.42,102.52,102.38,102.46,77500.0,101.8104,101.9098,101.7707,101.8502,77500.0
2021-02-04 12:15:00,102.48,102.61,102.48,102.55,101200.0,101.8701,101.9993,101.8701,101.9396,101200.0
2021-02-04 12:20:00,102.5,102.54,102.4,102.41,84260.0,101.8899,101.9297,101.7905,101.8005,84260.0
2021-02-04 12:25:00,102.37,102.44,102.33,102.38,66120.0,101.7607,101.8303,101.721,101.7707,66120.0
2021-02-04 12:30:00,102.41,102.42,102.38,102.41,38720.0,101.8005,101.8104,101.7707,101.8005,38720.0
2021-02-04 12:35:00,102.38,102.44,102.34,102.34,74200.0,101.7707,101.8303,101.7309,101.7309,74200.0
2021-02-04 12:40:00,102.33,102.7,102.32,102.7,129280.0,101.721,102.0888,101.711,102.0888,129280.0
2021-02-04 12:45:00,102.68,102.74,102.65,102.68,85960.0,102.0689,102.1285,102.0391,102.0689,85960.0
2021-02-04 12:50:00,102.69,102.7,102.53,102.62,86560.0,102.0788,102.0888,101.9198,102.0092,86560.0
2021-02-04 12:55:00,102.64,102.72,102.57,102.67,93140.0,102.0291,102.1086,101.9595,102.0589,93140.0
2021-02-04 13:00:00,102.65,102.71,102.58,102.69,158420.0,102.0391,102.0987,101.9695,102.0788,158420.0
2021-02-04 13:05:00,102.67,102.69,102.52,102.67,165080.0,102.0589,102.0788,101.9098,102.0589,165080.0
2021-02-04 13:10:00,102.7,102.85,102.63,102.82,231840.0,102.0888,102.2379,102.0192,102.208,231840.0
2021-02-04 13:15:00,102.82,102.85,102.7,102.72,78960.0,102.208,102.2379,102.0888,102.1086,78960.0
2021-02-04 13:20:00,102.73,102.86,102.73,102.83,54280.0,102.1186,102.2478,102.1186,102.218,54280.0
2021-02-04 13:25:00,102.83,102.84,102.75,102.79,63140.0,102.218,102.2279,102.1385,102.1782,63140.0
2021-02-04 13:30:00,102.8,102.87,102.8,102.85,52480.0,102.1882,102.2577,102.1882,102.2379,52480.0
2021-02-04 13:35:00,102.83,102.91,102.82,102.85,71840.0,102.218,102.2975,102.208,102.2379,71840.0
2021-02-04 13:40:00,102.84,102.94,102.84,102.91,134900.0,102.2279,102.3273,102.2279,102.2975,134900.0
2021-02-04 13:45:00,102.91,103.01,102.86,103.01,114860.0,102.2975,102.3969,102.2478,102.3969,114860.0
2021-02-04 13:50:00,103.0,103.0,102.75,102.78,74440.0,102.387,102.387,102.1385,102.1683,74440.0
2021-02-04 13:55:00,102.73,102.75,102.59,102.63,71500.0,102.1186,102.1385,101.9794,102.0192,71500.0
2021-02-04 14:00:00,102.63,102.72,102.59,102.59,99760.0,102.0192,102.1086,101.9794,101.9794,99760.0
2021-02-04 14:05:00,102.62,102.67,102.58,102.58,49360.0,102.0092,102.0589,101.9695,101.9695,49360.0
2021-02-04 14:10:00,102.62,102.69,102.52,102.57,71680.0,102.0092,102.0788,101.9098,101.9595,71680.0
2021-02-04 14:15:00,102.57,102.69,102.55,102.69,88260.0,101.9595,102.0788,101.9396,102.0788,88260.0
2021-02-04 14:20:00,102.66,102.71,102.6,102.71,63800.0,102.049,102.0987,101.9894,102.0987,63800.0
2021-02-04 14:25:00,102.71,102.9,102.69,102.85,70620.0,102.0987,102.2876,102.0788,102.2379,70620.0
2021-02-04 14:30:00,102.88,102.94,102.77,102.85,156500.0,102.2677,102.3273,102.1583,102.2379,156500.0
2021-02-04 14:35:00,102.87,102.88,102.8,102.85,77800.0,102.2577,102.2677,102.1882,102.2379,77800.0
2021-02-04 14:40:00,102.86,102.93,102.82,102.92,56660.0,102.2478,102.3174,102.208,102.3074,56660.0
2021-02-04 14:45:00,102.92,103.11,102.9,103.03,112340.0,102.3074,102.4963,102.2876,102.4168,112340.0
2021-02-04 14:50:00,103.05,103.05,102.88,102.93,113120.0,102.4367,102.4367,102.2677,102.3174,113120.0
2021-02-04 14:55:00,102.95,103.07,102.92,103.04,108400.0,102.3373,102.4566,102.3074,102.4267,108400.0
2021-02-04 15:00:00,103.01,103.08,102.88,103.08,123980.0,102.3969,102.4665,102.2677,102.4665,123980.0
2021-02-04 15:05:00,103.05,103.14,102.88,103.01,380600.0,102.4367,102.5261,102.2677,102.3969,380600.0
2021-02-04 15:10:00,103.04,103.04,102.79,102.92,202620.0,102.4267,102.4267,102.1782,102.3074,202620.0
2021-02-04 15:15:00,102.91,102.95,102.83,102.92,134380.0,102.2975,102.3373,102.218,102.3074,134380.0
2021-02-04 15:20:00,102.96,103.01,102.87,102.87,170740.0,102.3472,102.3969,102.2577,102.2577,170740.0
2021-02-04 15:25:00,102.86,102.95,102.82,102.95,159460.0,102.2478,102.3373,102.208,102.3373,159460.0
2021-02-04 15:30:00,102.98,103.19,102.93,103.16,323200.0,102.3671,102.5758,102.3174,102.546,323200.0
2021-02-04 15:35:00,103.17,103.22,103.01,103.01,145780.0,102.556,102.6057,102.3969,102.3969,145780.0
2021-02-04 15:40:00,103.04,103.2,102.98,103.16,243220.0,102.4267,102.5858,102.3671,102.546,243220.0
2021-02-04 15:45:00,103.16,103.29,103.15,103.16,243900.0,102.546,102.6752,102.5361,102.546,243900.0
2021-02-04 15:50:00,103.14,103.3,103.11,103.24,442680.0,102.5261,102.6852,102.4963,102.6255,442680.0
2021-02-04 15:55:00,103.23,103.23,102.87,103.2,884160.0,102.6156,102.6156,102.2577,102.5858,884160.0
2021-02-05 09:30:00,103.5,103.78,103.2,103.37,1018140.0,102.884,103.1623,102.5858,102.7548,1018140.0
2021-02-05 09:35:00,103.44,103.44,102.97,103.32,295300.0,102.8244,102.8244,102.3571,102.7051,295300.0
2021-02-05 09:40:00,103.32,103.49,103.17,103.39,250740.0,102.7051,102.8741,102.556,102.7746,250740.0
2021-02-05 09:45:00,103.39,103.83,103.38,103.76,172460.0,102.7746,103.212,102.7647,103.1424,172460.0
2021-02-05 09:50:00,103.86,104.08,103.66,103.75,220560.0,103.2419,103.4605,103.043,103.1325,220560.0
2021-02-05 09:55:00,103.72,103.72,103.16,103.18,152040.0,103.1027,103.1027,102.546,102.5659,152040.0
2021-02-05 10:00:00,103.22,103.6,103.22,103.51,123520.0,102.6057,102.9834,102.6057,102.8939,123520.0
2021-02-05 10:05:00,103.58,103.73,103.54,103.62,138060.0,102.9635,103.1126,102.9238,103.0033,138060.0
2021-02-05 10:10:00,103.7,103.77,103.62,103.68,78780.0,103.0828,103.1524,103.0033,103.0629,78780.0
2021-02-05 10:15:00,103.75,103.75,103.33,103.33,160000.0,103.1325,103.1325,102.715,102.715,160000.0
2021-02-05 10:20:00,103.33,103.55,103.25,103.48,99820.0,102.715,102.9337,102.6355,102.8641,99820.0
2021-02-05 10:25:00,103.51,103.71,103.43,103.54,132360.0,102.8939,103.0927,102.8144,102.9238,132360.0
2021-02-05 10:30:00,103.56,103.56,103.28,103.28,100940.0,102.9436,102.9436,102.6653,102.6653,100940.0
2021-02-05 10:35:00,103.23,103.5,103.23,103.34,129040.0,102.6156,102.884,102.6156,102.7249,129040.0
2021-02-05 10:40:00,103.29,103.39,103.17,103.39,122680.0,102.6752,102.7746,102.556,102.7746,122680.0
2021-02-05 10:45:00,103.4,103.56,103.34,103.56,87700.0,102.7846,102.9436,102.7249,102.9436,87700.0
2021-02-05 10:50:00,103.55,103.63,103.53,103.62,61400.0,102.9337,103.0132,102.9138,103.0033,61400.0
2021-02-05 10:55:00,103.62,103.71,103.53,103.59,90260.0,103.0033,103.0927,102.9138,102.9735,90260.0
2021-02-05 11:00:00,103.62,103.84,103.6,103.76,83900.0,103.0033,103.222,102.9834,103.1424,83900.0
2021-02-05 11:05:00,103.74,103.75,103.55,103.6,74280.0,103.1226,103.1325,102.9337,102.9834,74280.0
2021-02-05 11:10:00,103.62,103.66,103.54,103.61,186760.0,103.0033,103.043,102.9238,102.9933,186760.0
2021-02-05 11:15:00,103.55,103.55,103.39,103.45,44600.0,102.9337,102.9337,102.7746,102.8343,44600.0
2021-02-05 11:20:00,103.48,103.6,103.4,103.57,57200.0,102.8641,102.9834,102.7846,102.9536,57200.0
2021-02-05 11:25:00,103.48,103.5,103.39,103.43,46700.0,102.8641,102.884,102.7746,102.8144,46700.0
2021-02-05 11:30:00,103.45,103.48,103.36,103.36,92740.0,102.8343,102.8641,102.7448,102.7448,92740.0
2021-02-05 11:35:00,103.39,103.5,103.36,103.5,119580.0,102.7746,102.884,102.7448,102.884,119580.0
2021-02-05 11:40:00,103.48,103.54,103.46,103.53,38480.0,102.8641,102.9238,102.8442,102.9138,38480.0
2021-02-05 11:45:00,103.52,103.53,103.47,103.49,77180.0,102.9039,102.9138,102.8542,102.8741,77180.0
2021-02-05 11:50:00,103.49,103.55,103.34,103.51,148480.0,102.8741,102.9337,102.7249,102.8939,148480.0
2021-02-05 11:55:00,103.5,103.57,103.5,103.55,59560.0,102.884,102.9536,102.884,102.9337,59560.0
2021-02-05 12:00:00,103.59,104.02,103.57,104.02,174880.0,102.9735,103.4009,102.9536,103.4009,174880.0
2021-02-05 12:05:00,104.02,104.27,103.99,104.26,191980.0,103.4009,103.6494,103.3711,103.6395,191980.0
2021-02-05 12:10:00,104.27,104.4,104.27,104.32,208940.0,103.6494,103.7786,103.6494,103.6991,208940.0
2021-02-05 12:15:00,104.32,104.46,104.29,104.44,93720.0,103.6991,103.8383,103.6693,103.8184,93720.0
2021-02-05 12:20:00,104.46,104.65,104.45,104.45,106200.0,103.8383,104.0271,103.8283,103.8283,106200.0
2021-02-05 12:25:00,104.51,104.55,104.36,104.36,113540.0,103.888,103.9277,103.7389,103.7389,113540.0
2021-02-05 12:30:00,104.41,104.46,104.37,104.39,65540.0,103.7886,103.8383,103.7488,103.7687,65540.0
2021-02-05 12:35:00,104.37,104.47,104.33,104.35,106060.0,103.7488,103.8482,103.7091,103.7289,106060.0
2021-02-05 12:40:00,104.43,104.48,104.34,104.48,53540.0,103.8085,103.8582,103.719,103.8582,53540.0
2021-02-05 12:45:00,104.47,104.5,104.42,104.48,49740.0,103.8482,103.878,103.7985,103.8582,49740.0
2021-02-05 12:50:00,104.5,104.52,104.41,104.48,52560.0,103.878,103.8979,103.7886,103.8582,52560.0
2021-02-05 12:55:00,104.52,104.57,104.4,104.53,96620.0,103.8979,103.9476,103.7786,103.9079,96620.0
2021-02-05 13:00:00,104.55,104.65,104.52,104.63,145120.0,103.9277,104.0271,103.8979,104.0073,145120.0
2021-02-05 13:05:00,104.63,104.78,104.62,104.76,221720.0,104.0073,104.1564,103.9973,104.1365,221720.0
2021-02-05 13:10:00,104.75,105.09,104.72,105.06,264000.0,104.1266,104.4645,104.0967,104.4347,264000.0
2021-02-05 13:15:00,105.05,105.13,105.02,105.04,187700.0,104.4248,104.5043,104.3949,104.4148,187700.0
2021-02-05 13:20:00,105.05,105.05,104.79,104.8,376120.0,104.4248,104.4248,104.1663,104.1763,376120.0
2021-02-05 13:25:00,104.81,104.86,104.69,104.69,154740.0,104.1862,104.2359,104.0669,104.0669,154740.0
2021-02-05 13:30:00,104.7,104.73,104.6,104.65,120140.0,104.0769,104.1067,103.9774,104.0271,120140.0
2021-02-05 13:35:00,104.66,104.8,104.66,104.79,53340.0,104.0371,104.1763,104.0371,104.1663,53340.0
2021-02-05 13:40:00,104.8,104.87,104.77,104.84,99980.0,104.1763,104.2458,104.1464,104.216,99980.0
2021-02-05 13:45:00,104.86,104.87,104.8,104.82,81800.0,104.2359,104.2458,104.1763,104.1961,81800.0
2021-02-05 13:50:00,104.73,104.74,104.58,104.58,63980.0,104.1067,104.1166,103.9576,103.9576,63980.0
2021-02-05 13:55:00,104.57,104.61,104.47,104.47,43860.0,103.9476,103.9874,103.8482,103.8482,43860.0
2021-02-05 14:00:00,104.52,104.72,104.51,104.72,48200.0,103.8979,104.0967,103.888,104.0967,48200.0
2021-02-05 14:05:00,104.72,104.85,104.72,104.82,81600.0,104.0967,104.226,104.0967,104.1961,81600.0
2021-02-05 14:10:00,104.79,104.89,104.79,104.84,49720.0,104.1663,104.2657,104.1663,104.216,49720.0
2021-02-05 14:15:00,104.87,104.93,104.71,104.79,72500.0,104.2458,104.3055,104.0868,104.1663,72500.0
2021-02-05 14:20:00,104.77,104.77,104.63,104.71,83180.0,104.1464,104.1464,104.0073,104.0868,83180.0
2021-02-05 14:25:00,104.71,104.77,104.69,104.75,32340.0,104.0868,104.1464,104.0669,104.1266,32340.0
2021-02-05 14:30:00,104.75,104.89,104.75,104.85,77660.0,104.1266,104.2657,104.1266,104.226,77660.0
2021-02-05 14:35:00,104.82,104.82,104.69,104.76,69120.0,104.1961,104.1961,104.0669,104.1365,69120.0
2021-02-05 14:40:00,104.7,104.72,104.57,104.57,71500.0,104.0769,104.0967,103.9476,103.9476,71500.0
2021-02-05 14:45:00,104.53,104.63,104.44,104.46,239820.0,103.9079,104.0073,103.8184,103.8383,239820.0
2021-02-05 14:50:00,104.45,104.54,104.4,104.44,117220.0,103.8283,103.9178,103.7786,103.8184,117220.0
2021-02-05 14:55:00,104.43,104.46,104.37,104.39,69700.0,103.8085,103.8383,103.7488,103.7687,69700.0
2021-02-05 15:00:00,104.4,104.41,104.31,104.34,67080.0,103.7786,103.7886,103.6892,103.719,67080.0
2021-02-05 15:05:00,104.33,104.47,104.33,104.46,80720.0,103.7091,103.8482,103.7091,103.8383,80720.0
2021-02-05 15:10:00,104.46,104.57,104.43,104.57,102780.0,103.8383,103.9476,103.8085,103.9476,102780.0
2021-02-05 15:15:00,104.6,104.65,104.57,104.62,134740.0,103.9774,104.0271,103.9476,103.9973,134740.0
2021-02-05 15:20:00,104.58,104.59,104.48,104.55,81520.0,103.9576,103.9675,103.8582,103.9277,81520.0
2021-02-05 15:25:00,104.56,104.64,104.38,104.42,155260.0,103.9377,104.0172,103.7588,103.7985,155260.0
2021-02-05 15:30:00,104.44,104.62,104.4,104.62,156020.0,103.8184,103.9973,103.7786,103.9973,156020.0
2021-02-05 15:35:00,104.66,104.7,104.51,104.54,189900.0,104.0371,104.0769,103.888,103.9178,189900.0
2021-02-05 15:40:00,104.54,104.62,104.52,104.57,144880.0,103.9178,103.9973,103.8979,103.9476,144880.0
2021-02-05 15:45:00,104.59,104.7,104.55,104.55,131160.0,103.9675,104.0769,103.9277,103.9277,131160.0
2021-02-05 15:50:00,104.51,104.97,104.49,104.93,426640.0,103.888,104.3452,103.8681,104.3055,426640.0
2021-02-05 15:55:00,104.92,104.97,104.74,104.92,774280.0,104.2955,104.3452,104.1166,104.2955,774280.0
2021-02-08 09:30:00,105.3,106.18,104.9,105.99,1317880.0,104.6733,105.548,104.2757,105.3592,1317880.0
2021-02-08 09:35:00,105.92,106.1,105.04,105.15,354360.0,105.2896,105.4685,104.4148,104.5242,354360.0
2021-02-08 09:40:00,105.12,105.97,105.12,105.88,254840.0,104.4944,105.3393,104.4944,105.2498,254840.0
2021-02-08 09:45:00,105.89,105.97,105.37,105.41,183540.0,105.2598,105.3393,104.7429,104.7826,183540.0
2021-02-08 09:50:00,105.4,105.41,104.45,104.45,222100.0,104.7727,104.7826,103.8283,103.8283,222100.0
2021-02-08 09:55:00,104.42,105.08,104.28,104.86,211480.0,103.7985,104.4546,103.6594,104.2359,211480.0
2021-02-08 10:00:00,104.94,105.14,104.81,104.93,157300.0,104.3154,104.5142,104.1862,104.3055,157300.0
2021-02-08 10:05:00,104.98,105.24,104.87,105.23,135000.0,104.3552,104.6136,104.2458,104.6037,135000.0
2021-02-08 10:10:00,105.23,105.23,104.71,104.76,135840.0,104.6037,104.6037,104.0868,104.1365,135840.0
2021-02-08 10:15:00,104.88,104.94,104.55,104.75,107300.0,104.2558,104.3154,103.9277,104.1266,107300.0
2021-02-08 10:20:00,104.75,104.82,104.5,104.59,118020.0,104.1266,104.1961,103.878,103.9675,118020.0
2021-02-08 10:25:00,104.45,104.51,104.3,104.38,130380.0,103.8283,103.888,103.6792,103.7588,130380.0
2021-02-08 10:30:00,104.41,104.52,104.3,104.52,146480.0,103.7886,103.8979,103.6792,103.8979,146480.0
2021-02-08 10:35:00,104.54,104.65,104.44,104.5,111880.0,103.9178,104.0271,103.8184,103.878,111880.0
2021-02-08 10:40:00,104.48,104.5,104.25,104.47,67320.0,103.8582,103.878,103.6295,103.8482,67320.0
2021-02-08 10:45:00,104.49,104.51,104.34,104.36,101060.0,103.8681,103.888,103.719,103.7389,101060.0
2021-02-08 10:50:00,104.4,104.43,104.35,104.41,62860.0,103.7786,103.8085,103.7289,103.7886,62860.0
2021-02-08 10:55:00,104.43,104.64,104.43,104.6,78460.0,103.8085,104.0172,103.8085,103.9774,78460.0
2021-02-08 11:00:00,104.62,104.7,104.57,104.6,31020.0,103.9973,104.0769,103.9476,103.9774,31020.0
2021-02-08 11:05:00,104.5,104.57,104.43,104.45,43620.0,103.878,103.9476,103.8085,103.8283,43620.0
2021-02-08 11:10:00,104.46,104.63,104.4,104.4,79140.0,103.8383,104.0073,103.7786,103.7786,79140.0
2021-02-08 11:15:00,104.4,104.43,104.31,104.43,53160.0,103.7786,103.8085,103.6892,103.8085,53160.0
2021-02-08 11:20:00,104.38,104.4,104.25,104.28,118540.0,103.7588,103.7786,103.6295,103.6594,118540.0
2021-02-08 11:25:00,104.3,104.36,104.05,104.18,143660.0,103.6792,103.7389,103.4307,103.5599,143660.0
2021-02-08 11:30:00,104.19,104.22,103.9,103.93,183860.0,103.5699,103.5997,103.2816,103.3114,183860.0
2021-02-08 11:35:00,103.95,104.22,103.9,104.04,152580.0,103.3313,103.5997,103.2816,103.4208,152580.0
2021-02-08 11:40:00,104.02,104.02,103.75,103.75,96640.0,103.4009,103.4009,103.1325,103.1325,96640.0
2021-02-08 11:45:00,103.77,103.84,103.6,103.8,335800.0,103.1524,103.222,102.9834,103.1822,335800.0
2021-02-08 11:50:00,103.83,103.86,103.68,103.71,136960.0,103.212,103.2419,103.0629,103.0927,136960.0
2021-02-08 11:55:00,103.66,103.97,103.66,103.97,87120.0,103.043,103.3512,103.043,103.3512,87120.0
2021-02-08 12:00:00,104.0,104.07,103.86,103.89,123860.0,103.381,103.4506,103.2419,103.2717,123860.0
2021-02-08 12:05:00,103.8,104.14,103.65,104.14,103900.0,103.1822,103.5202,103.0331,103.5202,103900.0
2021-02-08 12:10:00,104.13,104.32,104.03,104.32,132640.0,103.5102,103.6991,103.4108,103.6991,132640.0
2021-02-08 12:15:00,104.3,104.32,104.21,104.21,66160.0,103.6792,103.6991,103.5898,103.5898,66160.0
2021-02-08 12:20:00,104.22,104.3,104.15,104.27,48600.0,103.5997,103.6792,103.5301,103.6494,48600.0
2021-02-08 12:25:00,104.32,104.32,104.15,104.19,61480.0,103.6991,103.6991,103.5301,103.5699,61480.0
2021-02-08 12:30:00,104.2,104.2,104.13,104.2,41440.0,103.5798,103.5798,103.5102,103.5798,41440.0
2021-02-08 12:35:00,104.16,104.16,103.98,104.0,33660.0,103.5401,103.5401,103.3611,103.381,33660.0
2021-02-08 12:40:00,104.03,104.11,104.03,104.08,32120.0,103.4108,103.4904,103.4108,103.4605,32120.0
2021-02-08 12:45:00,104.11,104.15,104.08,104.15,22460.0,103.4904,103.5301,103.4605,103.5301,22460.0
2021-02-08 12:50:00,104.1,104.11,104.02,104.02,43720.0,103.4804,103.4904,103.4009,103.4009,43720.0
2021-02-08 12:55:00,104.03,104.05,103.93,103.99,49860.0,103.4108,103.4307,103.3114,103.3711,49860.0
2021-02-08 13:00:00,103.98,103.98,103.9,103.93,52180.0,103.3611,103.3611,103.2816,103.3114,52180.0
2021-02-08 13:05:00,103.93,104.09,103.93,104.03,14700.0,103.3114,103.4705,103.3114,103.4108,14700.0
2021-02-08 13:10:00,103.99,104.05,103.98,104.04,55960.0,103.3711,103.4307,103.3611,103.4208,55960.0
2021-02-08 13:15:00,104.04,104.14,104.0,104.12,144340.0,103.4208,103.5202,103.381,103.5003,144340.0
2021-02-08 13:20:00,104.12,104.23,104.08,104.22,57840.0,103.5003,103.6096,103.4605,103.5997,57840.0
2021-02-08 13:25:00,104.21,104.3,104.2,104.26,103060.0,103.5898,103.6792,103.5798,103.6395,103060.0
2021-02-08 13:30:00,104.27,104.36,104.26,104.36,83060.0,103.6494,103.7389,103.6395,103.7389,83060.0
2021-02-08 13:35:00,104.35,104.4,104.35,104.36,79960.0,103.7289,103.7786,103.7289,103.7389,79960.0
2021-02-08 13:40:00,104.37,104.43,104.35,104.39,63260.0,103.7488,103.8085,103.7289,103.7687,63260.0
2021-02-08 13:45:00,104.38,104.42,104.37,104.37,27660.0,103.7588,103.7985,103.7488,103.7488,27660.0
2021-02-08 13:50:00,104.37,104.37,104.09,104.16,78540.0,103.7488,103.7488,103.4705,103.5401,78540.0
2021-02-08 13:55:00,104.18,104.24,104.13,104.16,52880.0,103.5599,103.6196,103.5102,103.5401,52880.0
2021-02-08 14:00:00,104.17,104.24,104.14,104.24,57400.0,103.55,103.6196,103.5202,103.6196,57400.0
2021-02-08 14:05:00,104.23,104.32,104.2,104.25,58600.0,103.6096,103.6991,103.5798,103.6295,58600.0
2021-02-08 14:10:00,104.21,104.21,104.11,104.11,58300.0,103.5898,103.5898,103.4904,103.4904,58300.0
2021-02-08 14:15:00,104.13,104.16,104.13,104.13,9380.0,103.5102,103.5401,103.5102,103.5102,9380.0
2021-02-08 14:20:00,104.08,104.15,104.06,104.13,25060.0,103.4605,103.5301,103.4407,103.5102,25060.0
2021-02-08 14:25:00,104.17,104.17,104.06,104.06,50440.0,103.55,103.55,103.4407,103.4407,50440.0
2021-02-08 14:30:00,104.05,104.1,104.02,104.07,54080.0,103.4307,103.4804,103.4009,103.4506,54080.0
2021-02-08 14:35:00,104.01,104.12,104.01,104.12,12700.0,103.391,103.5003,103.391,103.5003,12700.0
2021-02-08 14:40:00,104.07,104.12,104.05,104.11,26860.0,103.4506,103.5003,103.4307,103.4904,26860.0
2021-02-08 14:45:00,104.12,104.15,104.03,104.06,98040.0,103.5003,103.5301,103.4108,103.4407,98040.0
2021-02-08 14:50:00,104.06,104.1,104.04,104.08,39460.0,103.4407,103.4804,103.4208,103.4605,39460.0
2021-02-08 14:55:00,104.06,104.21,104.06,104.15,54780.0,103.4407,103.5898,103.4407,103.5301,54780.0
2021-02-08 15:00:00,104.14,104.27,104.14,104.21,87700.0,103.5202,103.6494,103.5202,103.5898,87700.0
2021-02-08 15:05:00,104.24,104.27,104.21,104.25,46800.0,103.6196,103.6494,103.5898,103.6295,46800.0
2021-02-08 15:10:00,104.25,104.29,104.23,104.29,126440.0,103.6295,103.6693,103.6096,103.6693,126440.0
2021-02-08 15:15:00,104.3,104.39,104.23,104.26,165540.0,103.6792,103.7687,103.6096,103.6395,165540.0
2021-02-08 15:20:00,104.24,104.26,104.19,104.21,49580.0,103.6196,103.6395,103.5699,103.5898,49580.0
2021-02-08 15:25:00,104.21,104.21,104.12,104.12,69380.0,103.5898,103.5898,103.5003,103.5003,69380.0
2021-02-08 15:30:00,104.15,104.15,104.08,104.1,122780.0,103.5301,103.5301,103.4605,103.4804,122780.0
2021-02-08 15:35:00,104.1,104.23,104.09,104.23,131720.0,103.4804,103.6096,103.4705,103.6096,131720.0
2021-02-08 15:40:00,104.19,104.26,104.13,104.24,61500.0,103.5699,103.6395,103.5102,103.6196,61500.0
2021-02-08 15:45:00,104.17,104.33,104.17,104.27,54960.0,103.55,103.7091,103.55,103.6494,54960.0
2021-02-08 15:50:00,104.3,104.65,104.27,104.63,194280.0,103.6792,104.0271,103.6494,104.0073,194280.0
2021-02-08 15:55:00,104.52,104.69,104.52,104.66,428760.0,103.8979,104.0669,103.8979,104.0371,428760.0
2021-02-09 09:30:00,103.93,104.5,103.93,104.41,545140.0,103.3114,103.878,103.3114,103.7886,545140.0
2021-02-09 09:35:00,104.51,104.6,104.34,104.34,140120.0,103.888,103.9774,103.719,103.719,140120.0
2021-02-09 09:40:00,104.45,104.89,104.37,104.8,178120.0,103.8283,104.2657,103.7488,104.1763,178120.0
2021-02-09 09:45:00,104.89,104.96,104.69,104.73,122780.0,104.2657,104.3353,104.0669,104.1067,122780.0
2021-02-09 09:50:00,104.78,104.96,104.78,104.96,62960.0,104.1564,104.3353,104.1564,104.3353,62960.0
2021-02-09 09:55:00,104.95,105.26,104.85,105.18,179360.0,104.3254,104.6335,104.226,104.554,179360.0
2021-02-09 10:00:00,105.16,105.16,104.71,104.73,188080.0,104.5341,104.5341,104.0868,104.1067,188080.0
2021-02-09 10:05:00,104.77,105.1,104.7,104.96,82600.0,104.1464,104.4745,104.0769,104.3353,82600.0
2021-02-09 10:10:00,105.06,105.09,104.79,104.84,43100.0,104.4347,104.4645,104.1663,104.216,43100.0
2021-02-09 10:15:00,104.84,104.88,104.75,104.82,91600.0,104.216,104.2558,104.1266,104.1961,91600.0
2021-02-09 10:20:00,104.86,104.87,104.76,104.8,71600.0,104.2359,104.2458,104.1365,104.1763,71600.0
2021-02-09 10:25:00,104.78,104.84,104.74,104.84,46700.0,104.1564,104.216,104.1166,104.216,46700.0
2021-02-09 10:30:00,104.84,105.05,104.83,105.05,113880.0,104.216,104.4248,104.2061,104.4248,113880.0
2021-02-09 10:35:00,105.1,105.15,105.03,105.07,69900.0,104.4745,104.5242,104.4049,104.4447,69900.0
2021-02-09 10:40:00,105.07,105.22,105.04,105.16,91600.0,104.4447,104.5938,104.4148,104.5341,91600.0
2021-02-09 10:45:00,105.18,105.24,105.04,105.05,92500.0,104.554,104.6136,104.4148,104.4248,92500.0
2021-02-09 10:50:00,105.05,105.15,105.03,105.05,109700.0,104.4248,104.5242,104.4049,104.4248,109700.0
2021-02-09 10:55:00,105.03,105.03,104.79,104.89,24020.0,104.4049,104.4049,104.1663,104.2657,24020.0
2021-02-09 11:00:00,104.82,104.83,104.71,104.83,69160.0,104.1961,104.2061,104.0868,104.2061,69160.0
2021-02-09 11:05:00,104.85,104.87,104.7,104.7,105860.0,104.226,104.2458,104.0769,104.0769,105860.0
2021-02-09 11:10:00,104.65,104.71,104.55,104.67,38360.0,104.0271,104.0868,103.9277,104.047,38360.0
2021-02-09 11:15:00,104.65,104.68,104.45,104.45,43020.0,104.0271,104.057,103.8283,103.8283,43020.0
2021-02-09 11:20:00,104.48,104.64,104.48,104.56,223700.0,103.8582,104.0172,103.8582,103.9377,223700.0
2021-02-09 11:25:00,104.54,104.72,104.53,104.53,81420.0,103.9178,104.0967,103.9079,103.9079,81420.0
2021-02-09 11:30:00,104.7,104.78,104.67,104.78,25900.0,104.0769,104.1564,104.047,104.1564,25900.0
2021-02-09 11:35:00,104.8,104.83,104.67,104.67,76560.0,104.1763,104.2061,104.047,104.047,76560.0
2021-02-09 11:40:00,104.68,104.79,104.68,104.71,262060.0,104.057,104.1663,104.057,104.0868,262060.0
2021-02-09 11:45:00,104.75,104.83,104.75,104.83,21220.0,104.1266,104.2061,104.1266,104.2061,21220.0
2021-02-09 11:50:00,104.83,104.84,104.82,104.82,10060.0,104.2061,104.216,104.1961,104.1961,10060.0
2021-02-09 11:55:00,104.75,104.75,104.61,104.67,29540.0,104.1266,104.1266,103.9874,104.047,29540.0
2021-02-09 12:00:00,104.69,104.69,104.58,104.64,50880.0,104.0669,104.0669,103.9576,104.0172,50880.0
2021-02-09 12:05:00,104.7,104.79,104.69,104.78,45000.0,104.0769,104.1663,104.0669,104.1564,45000.0
2021-02-09 12:10:00,104.82,104.93,104.79,104.93,134900.0,104.1961,104.3055,104.1663,104.3055,134900.0
2021-02-09 12:15:00,104.98,105.0,104.89,104.89,71540.0,104.3552,104.3751,104.2657,104.2657,71540.0
2021-02-09 12:20:00,104.87,104.89,104.78,104.88,29000.0,104.2458,104.2657,104.1564,104.2558,29000.0
2021-02-09 12:25:00,104.85,104.93,104.85,104.91,37820.0,104.226,104.3055,104.226,104.2856,37820.0
2021-02-09 12:30:00,104.92,105.03,104.91,104.99,80360.0,104.2955,104.4049,104.2856,104.3651,80360.0
2021-02-09 12:35:00,105.0,105.0,104.89,104.92,40000.0,104.3751,104.3751,104.2657,104.2955,40000.0
2021-02-09 12:40:00,104.89,104.96,104.89,104.93,84320.0,104.2657,104.3353,104.2657,104.3055,84320.0
2021-02-09 12:45:00,104.92,104.94,104.87,104.87,16260.0,104.2955,104.3154,104.2458,104.2458,16260.0
2021-02-09 12:50:00,104.91,105.0,104.9,105.0,35880.0,104.2856,104.3751,104.2757,104.3751,35880.0
2021-02-09 12:55:00,105.05,105.05,104.82,104.83,54860.0,104.4248,104.4248,104.1961,104.2061,54860.0
2021-02-09 13:00:00,104.83,104.83,104.8,104.8,36660.0,104.2061,104.2061,104.1763,104.1763,36660.0
2021-02-09 13:05:00,104.9,104.91,104.83,104.83,27980.0,104.2757,104.2856,104.2061,104.2061,27980.0
2021-02-09 13:10:00,104.79,104.8,104.63,104.63,141300.0,104.1663,104.1763,104.0073,104.0073,141300.0
2021-02-09 13:15:00,104.65,104.71,104.63,104.69,30320.0,104.0271,104.0868,104.0073,104.0669,30320.0
2021-02-09 13:20:00,104.65,104.65,104.47,104.5,79600.0,104.0271,104.0271,103.8482,103.878,79600.0
2021-02-09 13:25:00,104.5,104.55,104.44,104.44,96840.0,103.878,103.9277,103.8184,103.8184,96840.0
2021-02-09 13:30:00,104.41,104.44,104.38,104.4,26800.0,103.7886,103.8184,103.7588,103.7786,26800.0
2021-02-09 13:35:00,104.4,104.45,104.37,104.42,29500.0,103.7786,103.8283,103.7488,103.7985,29500.0
2021-02-09 13:40:00,104.42,104.43,104.32,104.32,47340.0,103.7985,103.8085,103.6991,103.6991,47340.0
2021-02-09 13:45:00,104.39,104.39,104.32,104.34,24000.0,103.7687,103.7687,103.6991,103.719,24000.0
2021-02-09 13:50:00,104.32,104.38,104.32,104.33,18120.0,103.6991,103.7588,103.6991,103.7091,18120.0
2021-02-09 13:55:00,104.39,104.4,104.27,104.33,18080.0,103.7687,103.7786,103.6494,103.7091,18080.0
2021-02-09 14:00:00,104.35,104.4,104.34,104.4,18880.0,103.7289,103.7786,103.719,103.7786,18880.0
2021-02-09 14:05:00,104.44,104.47,104.4,104.47,14000.0,103.8184,103.8482,103.7786,103.8482,14000.0
2021-02-09 14:10:00,104.46,104.52,104.41,104.41,44220.0,103.8383,103.8979,103.7886,103.7886,44220.0
2021-02-09 14:15:00,104.46,104.5,104.44,104.5,45920.0,103.8383,103.878,103.8184,103.878,45920.0
2021-02-09 14:20:00,104.48,104.48,104.48,104.48,6000.0,103.8582,103.8582,103.8582,103.8582,6000.0
2021-02-09 14:25:00,104.49,104.59,104.49,104.59,29880.0,103.8681,103.9675,103.8681,103.9675,29880.0
2021-02-09 14:30:00,104.58,104.6,104.51,104.54,58280.0,103.9576,103.9774,103.888,103.9178,58280.0
2021-02-09 14:35:00,104.55,104.58,104.51,104.56,117680.0,103.9277,103.9576,103.888,103.9377,117680.0
2021-02-09 14:40:00,104.55,104.57,104.41,104.41,65980.0,103.9277,103.9476,103.7886,103.7886,65980.0
2021-02-09 14:45:00,104.42,104.45,104.4,104.45,53920.0,103.7985,103.8283,103.7786,103.8283,53920.0
2021-02-09 14:50:00,104.44,104.55,104.44,104.55,10560.0,103.8184,103.9277,103.8184,103.9277,10560.0
2021-02-09 14:55:00,104.57,104.65,104.56,104.57,20860.0,103.9476,104.0271,103.9377,103.9476,20860.0
2021-02-09 15:00:00,104.55,104.57,104.53,104.57,10720.0,103.9277,103.9476,103.9079,103.9476,10720.0
2021-02-09 15:05:00,104.61,104.67,104.6,104.67,23860.0,103.9874,104.047,103.9774,104.047,23860.0
2021-02-09 15:10:00,104.7,104.7,104.61,104.61,90220.0,104.0769,104.0769,103.9874,103.9874,90220.0
2021-02-09 15:15:00,104.63,104.63,104.57,104.61,26000.0,104.0073,104.0073,103.9476,103.9874,26000.0
2021-02-09 15:20:00,104.58,104.58,104.52,104.54,29840.0,103.9576,103.9576,103.8979,103.9178,29840.0
2021-02-09 15:25:00,104.5,104.57,104.5,104.54,30960.0,103.878,103.9476,103.878,103.9178,30960.0
2021-02-09 15:30:00,104.6,104.68,104.59,104.68,68480.0,103.9774,104.057,103.9675,104.057,68480.0
2021-02-09 15:35:00,104.7,104.73,104.67,104.69,95940.0,104.0769,104.1067,104.047,104.0669,95940.0
2021-02-09 15:40:00,104.69,104.87,104.67,104.86,140540.0,104.0669,104.2458,104.047,104.2359,140540.0
2021-02-09 15:45:00,104.83,104.84,104.68,104.69,38920.0,104.2061,104.216,104.057,104.0669,38920.0
2021-02-09 15:50:00,104.62,104.62,104.1,104.1,375720.0,103.9973,103.9973,103.4804,103.4804,375720.0
2021-02-09 15:55:00,104.1,104.3,103.97,104.18,502700.0,103.4804,103.6792,103.3512,103.5599,502700.0
2021-02-10 09:30:00,104.71,105.42,104.71,105.42,930560.0,104.0868,104.7926,104.0868,104.7926,930560.0
2021-02-10 09:35:00,105.39,105.39,104.82,105.05,227920.0,104.7627,104.7627,104.1961,104.4248,227920.0
2021-02-10 09:40:00,104.94,104.94,104.58,104.7,89120.0,104.3154,104.3154,103.9576,104.0769,89120.0
2021-02-10 09:45:00,104.72,105.0,104.72,104.92,58700.0,104.0967,104.3751,104.0967,104.2955,58700.0
2021-02-10 09:50:00,104.87,105.15,104.87,105.01,202720.0,104.2458,104.5242,104.2458,104.385,202720.0
2021-02-10 09:55:00,104.95,105.01,104.76,104.87,105300.0,104.3254,104.385,104.1365,104.2458,105300.0
2021-02-10 10:00:00,104.92,105.22,104.92,105.0,175080.0,104.2955,104.5938,104.2955,104.3751,175080.0
2021-02-10 10:05:00,105.03,105.1,104.98,105.04,112820.0,104.4049,104.4745,104.3552,104.4148,112820.0
2021-02-10 10:10:00,105.04,105.04,104.73,104.73,113520.0,104.4148,104.4148,104.1067,104.1067,113520.0
2021-02-10 10:15:00,104.72,104.76,104.35,104.37,206760.0,104.0967,104.1365,103.7289,103.7488,206760.0
2021-02-10 10:20:00,104.38,104.38,103.61,103.65,360600.0,103.7588,103.7588,102.9933,103.0331,360600.0
2021-02-10 10:25:00,103.69,104.0,103.5,103.6,141940.0,103.0729,103.381,102.884,102.9834,141940.0
2021-02-10 10:30:00,103.5,103.61,103.31,103.33,116380.0,102.884,102.9933,102.6951,102.715,116380.0
2021-02-10 10:35:00,103.31,103.77,103.15,103.63,180560.0,102.6951,103.1524,102.5361,103.0132,180560.0
2021-02-10 10:40:00,103.63,103.89,103.17,103.22,168440.0,103.0132,103.2717,102.556,102.6057,168440.0
2021-02-10 10:45:00,103.18,103.58,103.17,103.44,99720.0,102.5659,102.9635,102.556,102.8244,99720.0
2021-02-10 10:50:00,103.6,104.03,103.6,104.01,72380.0,102.9834,103.4108,102.9834,103.391,72380.0
2021-02-10 10:55:00,103.88,104.09,103.86,104.03,97880.0,103.2617,103.4705,103.2419,103.4108,97880.0
2021-02-10 11:00:00,104.01,104.15,103.86,103.92,91840.0,103.391,103.5301,103.2419,103.3015,91840.0
2021-02-10 11:05:00,103.72,103.88,103.61,103.87,131260.0,103.1027,103.2617,102.9933,103.2518,131260.0
2021-02-10 11:10:00,103.91,104.2,103.84,104.2,80600.0,103.2916,103.5798,103.222,103.5798,80600.0
2021-02-10 11:15:00,104.21,104.21,104.04,104.1,79760.0,103.5898,103.5898,103.4208,103.4804,79760.0
2021-02-10 11:20:00,104.1,104.2,104.08,104.1,86740.0,103.4804,103.5798,103.4605,103.4804,86740.0
2021-02-10 11:25:00,104.11,104.14,103.86,103.9,163300.0,103.4904,103.5202,103.2419,103.2816,163300.0
2021-02-10 11:30:00,103.89,104.17,103.77,104.17,64600.0,103.2717,103.55,103.1524,103.55,64600.0
2021-02-10 11:35:00,104.2,104.25,104.05,104.09,60360.0,103.5798,103.6295,103.4307,103.4705,60360.0
2021-02-10 11:40:00,104.06,104.15,104.03,104.05,86000.0,103.4407,103.5301,103.4108,103.4307,86000.0
2021-02-10 11:45:00,104.01,104.27,104.0,104.23,60200.0,103.391,103.6494,103.381,103.6096,60200.0
2021-02-10 11:50:00,104.27,104.34,104.18,104.3,52420.0,103.6494,103.719,103.5599,103.6792,52420.0
2021-02-10 11:55:00,104.38,104.53,104.3,104.3,90360.0,103.7588,103.9079,103.6792,103.6792,90360.0
2021-02-10 12:00:00,104.2,104.23,104.06,104.06,47460.0,103.5798,103.6096,103.4407,103.4407,47460.0
2021-02-10 12:05:00,104.12,104.25,104.12,104.16,59380.0,103.5003,103.6295,103.5003,103.5401,59380.0
2021-02-10 12:10:00,104.12,104.18,104.1,104.13,114880.0,103.5003,103.5599,103.4804,103.5102,114880.0
2021-02-10 12:15:00,104.13,104.19,104.0,104.05,72800.0,103.5102,103.5699,103.381,103.4307,72800.0
2021-02-10 12:20:00,104.08,104.1,104.01,104.01,30860.0,103.4605,103.4804,103.391,103.391,30860.0
2021-02-10 12:25:00,103.94,104.25,103.94,104.25,57360.0,103.3214,103.6295,103.3214,103.6295,57360.0
2021-02-10 12:30:00,104.23,104.4,104.22,104.38,31700.0,103.6096,103.7786,103.5997,103.7588,31700.0
2021-02-10 12:35:00,104.35,104.36,104.2,104.2,48000.0,103.7289,103.7389,103.5798,103.5798,48000.0
2021-02-10 12:40:00,104.21,104.29,104.19,104.26,70880.0,103.5898,103.6693,103.5699,103.6395,70880.0
2021-02-10 12:45:00,104.22,104.37,104.22,104.33,33060.0,103.5997,103.7488,103.5997,103.7091,33060.0
2021-02-10 12:50:00,104.39,104.5,104.36,104.5,34180.0,103.7687,103.878,103.7389,103.878,34180.0
2021-02-10 12:55:00,104.43,104.51,104.4,104.42,44140.0,103.8085,103.888,103.7786,103.7985,44140.0
2021-02-10 13:00:00,104.42,104.48,104.41,104.47,37000.0,103.7985,103.8582,103.7886,103.8482,37000.0
2021-02-10 13:05:00,104.46,104.52,104.43,104.43,66720.0,103.8383,103.8979,103.8085,103.8085,66720.0
2021-02-10 13:10:00,104.4,104.48,104.34,104.42,27700.0,103.7786,103.8582,103.719,103.7985,27700.0
2021-02-10 13:15:00,104.39,104.4,104.3,104.3,100540.0,103.7687,103.7786,103.6792,103.6792,100540.0
2021-02-10 13:20:00,104.34,104.44,104.34,104.44,29300.0,103.719,103.8184,103.719,103.8184,29300.0
2021-02-10 13:25:00,104.45,104.59,104.45,104.58,33720.0,103.8283,103.9675,103.8283,103.9576,33720.0
2021-02-10 13:30:00,104.59,104.74,104.59,104.74,100600.0,103.9675,104.1166,103.9675,104.1166,100600.0
2021-02-10 13:35:00,104.71,104.71,104.63,104.68,79980.0,104.0868,104.0868,104.0073,104.057,79980.0
2021-02-10 13:40:00,104.68,104.74,104.66,104.73,40300.0,104.057,104.1166,104.0371,104.1067,40300.0
2021-02-10 13:45:00,104.74,104.8,104.68,104.68,60380.0,104.1166,104.1763,104.057,104.057,60380.0
2021-02-10 13:50:00,104.56,104.68,104.5,104.66,34000.0,103.9377,104.057,103.878,104.0371,34000.0
2021-02-10 13:55:00,104.67,104.68,104.64,104.67,22160.0,104.047,104.057,104.0172,104.047,22160.0
2021-02-10 14:00:00,104.68,104.8,104.67,104.73,81840.0,104.057,104.1763,104.047,104.1067,81840.0
2021-02-10 14:05:00,104.65,104.73,104.65,104.68,49700.0,104.0271,104.1067,104.0271,104.057,49700.0
2021-02-10 14:10:00,104.67,104.68,104.57,104.58,90820.0,104.047,104.057,103.9476,103.9576,90820.0
2021-02-10 14:15:00,104.59,104.6,104.48,104.53,82780.0,103.9675,103.9774,103.8582,103.9079,82780.0
2021-02-10 14:20:00,104.53,104.57,104.46,104.54,56420.0,103.9079,103.9476,103.8383,103.9178,56420.0
2021-02-10 14:25:00,104.56,104.81,104.56,104.81,94860.0,103.9377,104.1862,103.9377,104.1862,94860.0
2021-02-10 14:30:00,104.86,104.97,104.8,104.92,98880.0,104.2359,104.3452,104.1763,104.2955,98880.0
2021-02-10 14:35:00,104.93,104.95,104.82,104.84,38620.0,104.3055,104.3254,104.1961,104.216,38620.0
2021-02-10 14:40:00,104.84,104.92,104.84,104.88,73100.0,104.216,104.2955,104.216,104.2558,73100.0
2021-02-10 14:45:00,104.88,104.91,104.86,104.88,23420.0,104.2558,104.2856,104.2359,104.2558,23420.0
2021-02-10 14:50:00,104.91,104.92,104.78,104.82,51260.0,104.2856,104.2955,104.1564,104.1961,51260.0
2021-02-10 14:55:00,104.82,104.87,104.78,104.78,70960.0,104.1961,104.2458,104.1564,104.1564,70960.0
2021-02-10 15:00:00,104.82,105.0,104.82,104.92,141620.0,104.1961,104.3751,104.1961,104.2955,141620.0
2021-02-10 15:05:00,104.91,104.93,104.85,104.87,91700.0,104.2856,104.3055,104.226,104.2458,91700.0
2021-02-10 15:10:00,104.87,104.93,104.75,104.91,129980.0,104.2458,104.3055,104.1266,104.2856,129980.0
2021-02-10 15:15:00,104.89,104.91,104.8,104.89,101560.0,104.2657,104.2856,104.1763,104.2657,101560.0
2021-02-10 15:20:00,104.87,104.9,104.83,104.86,47660.0,104.2458,104.2757,104.2061,104.2359,47660.0
2021-02-10 15:25:00,104.87,104.87,104.78,104.82,38000.0,104.2458,104.2458,104.1564,104.1961,38000.0
2021-02-10 15:30:00,104.86,104.92,104.82,104.85,190340.0,104.2359,104.2955,104.1961,104.226,190340.0
2021-02-10 15:35:00,104.85,104.88,104.71,104.74,65340.0,104.226,104.2558,104.0868,104.1166,65340.0
2021-02-10 15:40:00,104.75,104.78,104.6,104.6,48640.0,104.1266,104.1564,103.9774,103.9774,48640.0
2021-02-10 15:45:00,104.53,104.69,104.53,104.6,45660.0,103.9079,104.0669,103.9079,103.9774,45660.0
2021-02-10 15:50:00,104.55,104.73,104.42,104.56,169340.0,103.9277,104.1067,103.7985,103.9377,169340.0
2021-02-10 15:55:00,104.56,104.8,104.56,104.77,262280.0,103.9377,104.1763,103.9377,104.1464,262280.0
2021-02-11 09:30:00,104.96,105.1,104.28,104.55,963800.0,104.3353,104.4745,103.6594,103.9277,963800.0
2021-02-11 09:35:00,104.47,104.65,104.3,104.56,219040.0,103.8482,104.0271,103.6792,103.9377,219040.0
2021-02-11 09:40:00,104.56,104.56,104.15,104.25,128040.0,103.9377,103.9377,103.5301,103.6295,128040.0
2021-02-11 09:45:00,104.18,104.39,104.18,104.27,158120.0,103.5599,103.7687,103.5599,103.6494,158120.0
2021-02-11 09:50:00,104.27,104.27,103.9,104.16,208540.0,103.6494,103.6494,103.2816,103.5401,208540.0
2021-02-11 09:55:00,104.15,104.35,104.0,104.0,153000.0,103.5301,103.7289,103.381,103.381,153000.0
2021-02-11 10:00:00,104.08,104.29,103.98,104.21,185020.0,103.4605,103.6693,103.3611,103.5898,185020.0
2021-02-11 10:05:00,104.21,104.32,104.15,104.15,71860.0,103.5898,103.6991,103.5301,103.5301,71860.0
2021-02-11 10:10:00,104.2,104.35,104.18,104.33,54240.0,103.5798,103.7289,103.5599,103.7091,54240.0
2021-02-11 10:15:00,104.35,104.4,104.25,104.25,67720.0,103.7289,103.7786,103.6295,103.6295,67720.0
2021-02-11 10:20:00,104.2,104.23,104.0,104.1,108480.0,103.5798,103.6096,103.381,103.4804,108480.0
2021-02-11 10:25:00,104.09,104.12,103.9,103.93,76080.0,103.4705,103.5003,103.2816,103.3114,76080.0
2021-02-11 10:30:00,104.0,104.0,103.87,103.91,95720.0,103.381,103.381,103.2518,103.2916,95720.0
2021-02-11 10:35:00,103.89,104.28,103.89,104.28,50440.0,103.2717,103.6594,103.2717,103.6594,50440.0
2021-02-11 10:40:00,104.26,104.33,104.18,104.22,85980.0,103.6395,103.7091,103.5599,103.5997,85980.0
2021-02-11 10:45:00,104.23,104.36,104.2,104.31,103840.0,103.6096,103.7389,103.5798,103.6892,103840.0
2021-02-11 10:50:00,104.38,104.42,104.3,104.35,60700.0,103.7588,103.7985,103.6792,103.7289,60700.0
2021-02-11 10:55:00,104.35,104.4,104.13,104.2,98560.0,103.7289,103.7786,103.5102,103.5798,98560.0
2021-02-11 11:00:00,104.18,104.22,104.06,104.19,54000.0,103.5599,103.5997,103.4407,103.5699,54000.0
2021-02-11 11:05:00,104.22,104.31,104.07,104.21,137560.0,103.5997,103.6892,103.4506,103.5898,137560.0
2021-02-11 11:10:00,104.2,104.41,104.11,104.4,108700.0,103.5798,103.7886,103.4904,103.7786,108700.0
2021-02-11 11:15:00,104.4,104.4,104.17,104.24,112480.0,103.7786,103.7786,103.55,103.6196,112480.0
2021-02-11 11:20:00,104.23,104.36,104.23,104.33,49900.0,103.6096,103.7389,103.6096,103.7091,49900.0
2021-02-11 11:25:00,104.4,104.46,104.37,104.42,35600.0,103.7786,103.8383,103.7488,103.7985,35600.0
2021-02-11 11:30:00,104.44,104.47,104.37,104.42,82540.0,103.8184,103.8482,103.7488,103.7985,82540.0
2021-02-11 11:35:00,104.45,104.52,104.38,104.47,89000.0,103.8283,103.8979,103.7588,103.8482,89000.0
2021-02-11 11:40:00,104.47,104.53,104.37,104.5,16000.0,103.8482,103.9079,103.7488,103.878,16000.0
2021-02-11 11:45:00,104.55,104.71,104.54,104.7,72020.0,103.9277,104.0868,103.9178,104.0769,72020.0
2021-02-11 11:50:00,104.68,104.68,104.54,104.54,28740.0,104.057,104.057,103.9178,103.9178,28740.0
2021-02-11 11:55:00,104.54,104.54,104.41,104.48,35000.0,103.9178,103.9178,103.7886,103.8582,35000.0
2021-02-11 12:00:00,104.48,104.64,104.48,104.63,110340.0,103.8582,104.0172,103.8582,104.0073,110340.0
2021-02-11 12:05:00,104.65,104.65,104.48,104.52,60000.0,104.0271,104.0271,103.8582,103.8979,60000.0
2021-02-11 12:10:00,104.52,104.66,104.51,104.58,30000.0,103.8979,104.0371,103.888,103.9576,30000.0
2021-02-11 12:15:00,104.42,104.43,104.2,104.2,82440.0,103.7985,103.8085,103.5798,103.5798,82440.0
2021-02-11 12:20:00,104.17,104.35,104.16,104.35,42000.0,103.55,103.7289,103.5401,103.7289,42000.0
2021-02-11 12:25:00,104.2,104.31,104.1,104.13,88480.0,103.5798,103.6892,103.4804,103.5102,88480.0
2021-02-11 12:30:00,104.11,104.19,104.0,104.02,155040.0,103.4904,103.5699,103.381,103.4009,155040.0
2021-02-11 12:35:00,104.02,104.19,104.0,104.07,190880.0,103.4009,103.5699,103.381,103.4506,190880.0
2021-02-11 12:40:00,104.1,104.21,103.95,104.16,59380.0,103.4804,103.5898,103.3313,103.5401,59380.0
2021-02-11 12:45:00,104.18,104.18,103.95,104.09,27860.0,103.5599,103.5599,103.3313,103.4705,27860.0
2021-02-11 12:50:00,104.17,104.27,104.17,104.19,52020.0,103.55,103.6494,103.55,103.5699,52020.0
2021-02-11 12:55:00,104.23,104.33,104.23,104.31,69180.0,103.6096,103.7091,103.6096,103.6892,69180.0
2021-02-11 13:00:00,104.32,104.5,104.32,104.49,35840.0,103.6991,103.878,103.6991,103.8681,35840.0
2021-02-11 13:05:00,104.5,104.51,104.29,104.36,56020.0,103.878,103.888,103.6693,103.7389,56020.0
2021-02-11 13:10:00,104.3,104.48,104.3,104.48,37140.0,103.6792,103.8582,103.6792,103.8582,37140.0
2021-02-11 13:15:00,104.48,104.5,104.42,104.48,37480.0,103.8582,103.878,103.7985,103.8582,37480.0
2021-02-11 13:20:00,104.43,104.54,104.43,104.52,30000.0,103.8085,103.9178,103.8085,103.8979,30000.0
2021-02-11 13:25:00,104.48,104.52,104.47,104.47,22000.0,103.8582,103.8979,103.8482,103.8482,22000.0
2021-02-11 13:30:00,104.44,104.61,104.44,104.58,37900.0,103.8184,103.9874,103.8184,103.9576,37900.0
2021-02-11 13:35:00,104.57,104.62,104.54,104.61,26440.0,103.9476,103.9973,103.9178,103.9874,26440.0
2021-02-11 13:40:00,104.65,104.65,104.46,104.46,93480.0,104.0271,104.0271,103.8383,103.8383,93480.0
2021-02-11 13:45:00,104.48,104.5,104.44,104.44,45440.0,103.8582,103.878,103.8184,103.8184,45440.0
2021-02-11 13:50:00,104.51,104.51,104.36,104.38,24000.0,103.888,103.888,103.7389,103.7588,24000.0
2021-02-11 13:55:00,104.42,104.45,104.42,104.45,6000.0,103.7985,103.8283,103.7985,103.8283,6000.0
2021-02-11 14:00:00,104.45,104.47,104.18,104.18,96380.0,103.8283,103.8482,103.5599,103.5599,96380.0
2021-02-11 14:05:00,104.21,104.24,104.19,104.24,24500.0,103.5898,103.6196,103.5699,103.6196,24500.0
2021-02-11 14:10:00,104.27,104.3,104.12,104.22,24840.0,103.6494,103.6792,103.5003,103.5997,24840.0
2021-02-11 14:15:00,104.3,104.31,104.3,104.3,10000.0,103.6792,103.6892,103.6792,103.6792,10000.0
2021-02-11 14:20:00,104.32,104.32,104.06,104.21,101180.0,103.6991,103.6991,103.4407,103.5898,101180.0
2021-02-11 14:25:00,104.21,104.29,104.16,104.29,37060.0,103.5898,103.6693,103.5401,103.6693,37060.0
2021-02-11 14:30:00,104.28,104.36,104.24,104.36,26460.0,103.6594,103.7389,103.6196,103.7389,26460.0
2021-02-11 14:35:00,104.31,104.31,104.15,104.2,46000.0,103.6892,103.6892,103.5301,103.5798,46000.0
2021-02-11 14:40:00,104.2,104.3,104.16,104.29,25400.0,103.5798,103.6792,103.5401,103.6693,25400.0
2021-02-11 14:45:00,104.34,104.41,104.34,104.37,50420.0,103.719,103.7886,103.719,103.7488,50420.0
2021-02-11 14:50:00,104.37,104.48,104.37,104.48,30000.0,103.7488,103.8582,103.7488,103.8582,30000.0
2021-02-11 14:55:00,104.46,104.49,104.39,104.44,26000.0,103.8383,103.8681,103.7687,103.8184,26000.0
2021-02-11 15:00:00,104.48,104.54,104.4,104.42,100800.0,103.8582,103.9178,103.7786,103.7985,100800.0
2021-02-11 15:05:00,104.48,104.55,104.43,104.55,59220.0,103.8582,103.9277,103.8085,103.9277,59220.0
2021-02-11 15:10:00,104.52,104.68,104.52,104.54,84080.0,103.8979,104.057,103.8979,103.9178,84080.0
2021-02-11 15:15:00,104.53,104.58,104.5,104.56,70000.0,103.9079,103.9576,103.878,103.9377,70000.0
2021-02-11 15:20:00,104.61,104.75,104.6,104.69,128800.0,103.9874,104.1266,103.9774,104.0669,128800.0
2021-02-11 15:25:00,104.69,104.69,104.59,104.67,52000.0,104.0669,104.0669,103.9675,104.047,52000.0
2021-02-11 15:30:00,104.67,104.67,104.58,104.61,28000.0,104.047,104.047,103.9576,103.9874,28000.0
2021-02-11 15:35:00,104.61,104.61,104.58,104.58,26300.0,103.9874,103.9874,103.9576,103.9576,26300.0
2021-02-11 15:40:00,104.62,104.64,104.48,104.62,137000.0,103.9973,104.0172,103.8582,103.9973,137000.0
2021-02-11 15:45:00,104.65,104.91,104.65,104.78,206420.0,104.0271,104.2856,104.0271,104.1564,206420.0
2021-02-11 15:50:00,104.79,104.94,104.7,104.85,250680.0,104.1663,104.3154,104.0769,104.226,250680.0
2021-02-11 15:55:00,104.84,104.92,104.66,104.78,845180.0,104.216,104.2955,104.0371,104.1564,845180.0
2021-02-12 09:30:00,104.54,104.66,104.27,104.4,438320.0,103.9178,104.0371,103.6494,103.7786,438320.0
2021-02-12 09:35:00,104.35,104.85,104.16,104.76,162700.0,103.7289,104.226,103.5401,104.1365,162700.0
2021-02-12 09:40:00,104.65,104.76,104.53,104.74,110220.0,104.0271,104.1365,103.9079,104.1166,110220.0
2021-02-12 09:45:00,104.78,104.78,104.55,104.55,52900.0,104.1564,104.1564,103.9277,103.9277,52900.0
2021-02-12 09:50:00,104.56,104.86,104.56,104.86,66960.0,103.9377,104.2359,103.9377,104.2359,66960.0
2021-02-12 09:55:00,104.86,104.95,104.76,104.92,121840.0,104.2359,104.3254,104.1365,104.2955,121840.0
2021-02-12 10:00:00,104.92,105.2,104.9,105.13,301480.0,104.2955,104.5739,104.2757,104.5043,301480.0
2021-02-12 10:05:00,105.09,105.12,104.78,104.8,68000.0,104.4645,104.4944,104.1564,104.1763,68000.0
2021-02-12 10:10:00,104.8,104.92,104.8,104.92,38540.0,104.1763,104.2955,104.1763,104.2955,38540.0
2021-02-12 10:15:00,104.85,104.85,104.55,104.6,53420.0,104.226,104.226,103.9277,103.9774,53420.0
2021-02-12 10:20:00,104.6,104.79,104.6,104.79,34820.0,103.9774,104.1663,103.9774,104.1663,34820.0
2021-02-12 10:25:00,104.83,104.83,104.72,104.78,36800.0,104.2061,104.2061,104.0967,104.1564,36800.0
2021-02-12 10:30:00,104.81,104.81,104.57,104.62,145500.0,104.1862,104.1862,103.9476,103.9973,145500.0
2021-02-12 10:35:00,104.62,104.85,104.61,104.84,62060.0,103.9973,104.226,103.9874,104.216,62060.0
2021-02-12 10:40:00,104.84,104.95,104.77,104.9,126200.0,104.216,104.3254,104.1464,104.2757,126200.0
2021-02-12 10:45:00,104.89,104.9,104.81,104.9,99000.0,104.2657,104.2757,104.1862,104.2757,99000.0
2021-02-12 10:50:00,104.9,104.97,104.85,104.85,89060.0,104.2757,104.3452,104.226,104.226,89060.0
2021-02-12 10:55:00,104.88,104.9,104.79,104.82,60880.0,104.2558,104.2757,104.1663,104.1961,60880.0
2021-02-12 11:00:00,104.84,104.88,104.76,104.79,76000.0,104.216,104.2558,104.1365,104.1663,76000.0
2021-02-12 11:05:00,104.81,104.82,104.7,104.7,71840.0,104.1862,104.1961,104.0769,104.0769,71840.0
2021-02-12 11:10:00,104.78,104.79,104.7,104.7,66480.0,104.1564,104.1663,104.0769,104.0769,66480.0
2021-02-12 11:15:00,104.71,104.76,104.71,104.71,14000.0,104.0868,104.1365,104.0868,104.0868,14000.0
2021-02-12 11:20:00,104.69,104.73,104.65,104.73,29920.0,104.0669,104.1067,104.0271,104.1067,29920.0
2021-02-12 11:25:00,104.74,104.8,104.7,104.77,43780.0,104.1166,104.1763,104.0769,104.1464,43780.0
2021-02-12 11:30:00,104.85,104.9,104.76,104.76,42000.0,104.226,104.2757,104.1365,104.1365,42000.0
2021-02-12 11:35:00,104.69,104.75,104.6,104.6,29640.0,104.0669,104.1266,103.9774,103.9774,29640.0
2021-02-12 11:40:00,104.6,104.63,104.54,104.61,46900.0,103.9774,104.0073,103.9178,103.9874,46900.0
2021-02-12 11:45:00,104.61,104.61,104.58,104.58,29180.0,103.9874,103.9874,103.9576,103.9576,29180.0
2021-02-12 11:50:00,104.64,104.76,104.64,104.75,22480.0,104.0172,104.1365,104.0172,104.1266,22480.0
2021-02-12 11:55:00,104.72,104.8,104.7,104.8,46400.0,104.0967,104.1763,104.0769,104.1763,46400.0
2021-02-12 12:00:00,104.79,104.93,104.79,104.82,64860.0,104.1663,104.3055,104.1663,104.1961,64860.0
2021-02-12 12:05:00,104.82,104.82,104.79,104.8,19120.0,104.1961,104.1961,104.1663,104.1763,19120.0
2021-02-12 12:10:00,104.8,104.85,104.79,104.85,50000.0,104.1763,104.226,104.1663,104.226,50000.0
2021-02-12 12:15:00,104.85,104.88,104.84,104.85,45360.0,104.226,104.2558,104.216,104.226,45360.0
2021-02-12 12:20:00,104.83,104.92,104.78,104.92,50680.0,104.2061,104.2955,104.1564,104.2955,50680.0
2021-02-12 12:25:00,104.89,104.89,104.79,104.79,26820.0,104.2657,104.2657,104.1663,104.1663,26820.0
2021-02-12 12:30:00,104.7,104.74,104.67,104.74,24460.0,104.0769,104.1166,104.047,104.1166,24460.0
2021-02-12 12:35:00,104.66,104.71,104.64,104.71,34820.0,104.0371,104.0868,104.0172,104.0868,34820.0
2021-02-12 12:40:00,104.68,104.68,104.62,104.68,43060.0,104.057,104.057,103.9973,104.057,43060.0
2021-02-12 12:45:00,104.68,104.8,104.68,104.78,36320.0,104.057,104.1763,104.057,104.1564,36320.0
2021-02-12 12:50:00,104.78,104.84,104.72,104.84,59000.0,104.1564,104.216,104.0967,104.216,59000.0
2021-02-12 12:55:00,104.84,104.92,104.84,104.87,54580.0,104.216,104.2955,104.216,104.2458,54580.0
2021-02-12 13:00:00,104.9,104.98,104.88,104.92,131300.0,104.2757,104.3552,104.2558,104.2955,131300.0
2021-02-12 13:05:00,104.89,104.93,104.85,104.91,38000.0,104.2657,104.3055,104.226,104.2856,38000.0
2021-02-12 13:10:00,104.9,104.9,104.78,104.78,24480.0,104.2757,104.2757,104.1564,104.1564,24480.0
2021-02-12 13:15:00,104.84,104.9,104.74,104.74,78600.0,104.216,104.2757,104.1166,104.1166,78600.0
2021-02-12 13:20:00,104.7,104.86,104.67,104.83,26080.0,104.0769,104.2359,104.047,104.2061,26080.0
2021-02-12 13:25:00,104.83,104.91,104.81,104.91,27620.0,104.2061,104.2856,104.1862,104.2856,27620.0
2021-02-12 13:30:00,104.93,105.0,104.92,104.97,65260.0,104.3055,104.3751,104.2955,104.3452,65260.0
2021-02-12 13:35:00,104.98,105.01,104.87,104.95,48000.0,104.3552,104.385,104.2458,104.3254,48000.0
2021-02-12 13:40:00,104.96,105.02,104.96,105.01,18420.0,104.3353,104.3949,104.3353,104.385,18420.0
2021-02-12 13:45:00,105.02,105.03,104.91,104.96,20340.0,104.3949,104.4049,104.2856,104.3353,20340.0
2021-02-12 13:50:00,104.99,105.0,104.88,104.88,32000.0,104.3651,104.3751,104.2558,104.2558,32000.0
2021-02-12 13:55:00,104.88,104.89,104.86,104.89,16000.0,104.2558,104.2657,104.2359,104.2657,16000.0
2021-02-12 14:00:00,104.87,104.88,104.75,104.75,42000.0,104.2458,104.2558,104.1266,104.1266,42000.0
2021-02-12 14:05:00,104.79,104.82,104.76,104.81,68020.0,104.1663,104.1961,104.1365,104.1862,68020.0
2021-02-12 14:10:00,104.82,104.85,104.71,104.72,67840.0,104.1961,104.226,104.0868,104.0967,67840.0
2021-02-12 14:15:00,104.73,104.83,104.7,104.83,24860.0,104.1067,104.2061,104.0769,104.2061,24860.0
2021-02-12 14:20:00,104.88,104.98,104.88,104.96,39600.0,104.2558,104.3552,104.2558,104.3353,39600.0
2021-02-12 14:25:00,104.91,105.0,104.91,104.95,43120.0,104.2856,104.3751,104.2856,104.3254,43120.0
2021-02-12 14:30:00,104.95,105.03,104.95,105.03,25060.0,104.3254,104.4049,104.3254,104.4049,25060.0
2021-02-12 14:35:00,105.03,105.03,104.95,104.95,24000.0,104.4049,104.4049,104.3254,104.3254,24000.0
2021-02-12 14:40:00,104.98,104.98,104.83,104.87,22000.0,104.3552,104.3552,104.2061,104.2458,22000.0
2021-02-12 14:45:00,104.9,105.05,104.87,105.02,91500.0,104.2757,104.4248,104.2458,104.3949,91500.0
2021-02-12 14:50:00,105.04,105.15,105.03,105.14,88200.0,104.4148,104.5242,104.4049,104.5142,88200.0
2021-02-12 14:55:00,105.14,105.23,105.12,105.19,114780.0,104.5142,104.6037,104.4944,104.5639,114780.0
2021-02-12 15:00:00,105.19,105.23,105.16,105.16,31420.0,104.5639,104.6037,104.5341,104.5341,31420.0
2021-02-12 15:05:00,105.17,105.23,105.11,105.15,81160.0,104.5441,104.6037,104.4844,104.5242,81160.0
2021-02-12 15:10:00,105.15,105.16,105.07,105.11,131220.0,104.5242,104.5341,104.4447,104.4844,131220.0
2021-02-12 15:15:00,105.09,105.1,105.0,105.04,58380.0,104.4645,104.4745,104.3751,104.4148,58380.0
2021-02-12 15:20:00,105.08,105.1,104.99,105.08,58620.0,104.4546,104.4745,104.3651,104.4546,58620.0
2021-02-12 15:25:00,105.1,105.15,105.08,105.08,51300.0,104.4745,104.5242,104.4546,104.4546,51300.0
2021-02-12 15:30:00,105.14,105.16,105.08,105.1,74000.0,104.5142,104.5341,104.4546,104.4745,74000.0
2021-02-12 15:35:00,105.07,105.18,105.07,105.17,90020.0,104.4447,104.554,104.4447,104.5441,90020.0
2021-02-12 15:40:00,105.15,105.26,105.14,105.23,100800.0,104.5242,104.6335,104.5142,104.6037,100800.0
2021-02-12 15:45:00,105.23,105.34,105.23,105.32,100700.0,104.6037,104.713,104.6037,104.6932,100700.0
2021-02-12 15:50:00,105.35,105.44,105.17,105.17,302340.0,104.723,104.8124,104.5441,104.5441,302340.0
2021-02-12 15:55:00,105.17,105.34,105.13,105.22,378700.0,104.5441,104.713,104.5043,104.5938,378700.0
2021-02-16 09:30:00,105.22,106.75,105.22,106.27,1024980.0,104.5938,106.1147,104.5938,105.6375,1024980.0
2021-02-16 09:35:00,106.38,106.88,105.8,106.57,341300.0,105.7469,106.2439,105.1703,105.9357,341300.0
2021-02-16 09:40:00,106.6,106.8,106.25,106.53,209920.0,105.9655,106.1644,105.6176,105.896,209920.0
2021-02-16 09:45:00,106.54,107.02,106.48,106.84,156080.0,105.9059,106.383,105.8463,106.2041,156080.0
2021-02-16 09:50:00,106.85,107.01,106.67,106.7,170220.0,106.2141,106.3731,106.0351,106.0649,170220.0
2021-02-16 09:55:00,106.72,107.0,106.55,106.77,266100.0,106.0848,106.3632,105.9158,106.1345,266100.0
2021-02-16 10:00:00,106.7,106.95,106.7,106.9,93240.0,106.0649,106.3135,106.0649,106.2638,93240.0
2021-02-16 10:05:00,106.9,107.39,106.9,107.35,197520.0,106.2638,106.7508,106.2638,106.7111,197520.0
2021-02-16 10:10:00,107.33,107.33,106.72,106.72,208400.0,106.6912,106.6912,106.0848,106.0848,208400.0
2021-02-16 10:15:00,106.7,107.01,106.48,107.01,159880.0,106.0649,106.3731,105.8463,106.3731,159880.0
2021-02-16 10:20:00,107.05,107.15,106.95,107.14,120000.0,106.4129,106.5123,106.3135,106.5023,120000.0
2021-02-16 10:25:00,107.1,107.17,107.02,107.17,102500.0,106.4626,106.5322,106.383,106.5322,102500.0
2021-02-16 10:30:00,107.17,107.37,107.14,107.3,198460.0,106.5322,106.731,106.5023,106.6614,198460.0
2021-02-16 10:35:00,107.31,107.58,107.27,107.57,291640.0,106.6713,106.9397,106.6316,106.9298,291640.0
2021-02-16 10:40:00,107.57,107.63,107.26,107.27,304240.0,106.9298,106.9894,106.6216,106.6316,304240.0
2021-02-16 10:45:00,107.34,107.45,107.19,107.33,120160.0,106.7011,106.8105,106.552,106.6912,120160.0
2021-02-16 10:50:00,107.35,107.42,106.94,106.98,165500.0,106.7111,106.7807,106.3035,106.3433,165500.0
2021-02-16 10:55:00,106.87,107.15,106.79,107.01,91520.0,106.2339,106.5123,106.1544,106.3731,91520.0
2021-02-16 11:00:00,107.01,107.02,106.91,106.91,113100.0,106.3731,106.383,106.2737,106.2737,113100.0
2021-02-16 11:05:00,106.93,106.93,106.55,106.58,84920.0,106.2936,106.2936,105.9158,105.9457,84920.0
2021-02-16 11:10:00,106.67,106.81,106.65,106.81,61440.0,106.0351,106.1743,106.0152,106.1743,61440.0
2021-02-16 11:15:00,106.79,107.0,106.79,106.99,53900.0,106.1544,106.3632,106.1544,106.3532,53900.0
2021-02-16 11:20:00,106.99,106.99,106.79,106.79,45760.0,106.3532,106.3532,106.1544,106.1544,45760.0
2021-02-16 11:25:00,106.72,106.73,106.54,106.6,95800.0,106.0848,106.0948,105.9059,105.9655,95800.0
2021-02-16 11:30:00,106.55,106.7,106.4,106.7,97840.0,105.9158,106.0649,105.7667,106.0649,97840.0
2021-02-16 11:35:00,106.79,106.8,106.7,106.74,34000.0,106.1544,106.1644,106.0649,106.1047,34000.0
2021-02-16 11:40:00,106.74,106.84,106.72,106.78,109280.0,106.1047,106.2041,106.0848,106.1445,109280.0
2021-02-16 11:45:00,106.62,106.69,106.48,106.53,80000.0,105.9854,106.055,105.8463,105.896,80000.0
2021-02-16 11:50:00,106.49,106.5,106.3,106.46,50280.0,105.8562,105.8661,105.6673,105.8264,50280.0
2021-02-16 11:55:00,106.46,106.55,106.35,106.52,98000.0,105.8264,105.9158,105.717,105.886,98000.0
2021-02-16 12:00:00,106.42,106.64,106.37,106.64,43340.0,105.7866,106.0053,105.7369,106.0053,43340.0
2021-02-16 12:05:00,106.55,106.55,106.22,106.25,60040.0,105.9158,105.9158,105.5878,105.6176,60040.0
2021-02-16 12:10:00,106.22,106.5,106.17,106.5,118440.0,105.5878,105.8661,105.5381,105.8661,118440.0
2021-02-16 12:15:00,106.55,106.6,106.4,106.4,53940.0,105.9158,105.9655,105.7667,105.7667,53940.0
2021-02-16 12:20:00,106.35,106.75,106.35,106.75,69740.0,105.717,106.1147,105.717,106.1147,69740.0
2021-02-16 12:25:00,106.71,106.87,106.71,106.84,54240.0,106.0749,106.2339,106.0749,106.2041,54240.0
2021-02-16 12:30:00,106.84,106.84,106.75,106.78,34000.0,106.2041,106.2041,106.1147,106.1445,34000.0
2021-02-16 12:35:00,106.78,106.8,106.5,106.5,43000.0,106.1445,106.1644,105.8661,105.8661,43000.0
2021-02-16 12:40:00,106.51,106.62,106.51,106.57,39000.0,105.8761,105.9854,105.8761,105.9357,39000.0
2021-02-16 12:45:00,106.58,106.63,106.51,106.55,34700.0,105.9457,105.9954,105.8761,105.9158,34700.0
2021-02-16 12:50:00,106.57,106.68,106.57,106.67,34200.0,105.9357,106.0451,105.9357,106.0351,34200.0
2021-02-16 12:55:00,106.72,106.77,106.7,106.77,83220.0,106.0848,106.1345,106.0649,106.1345,83220.0
2021-02-16 13:00:00,106.74,107.0,106.74,106.99,51000.0,106.1047,106.3632,106.1047,106.3532,51000.0
2021-02-16 13:05:00,106.96,106.97,106.75,106.76,76540.0,106.3234,106.3333,106.1147,106.1246,76540.0
2021-02-16 13:10:00,106.76,106.85,106.71,106.79,34000.0,106.1246,106.2141,106.0749,106.1544,34000.0
2021-02-16 13:15:00,106.79,106.79,106.61,106.61,24000.0,106.1544,106.1544,105.9755,105.9755,24000.0
2021-02-16 13:20:00,106.61,106.63,106.53,106.62,28000.0,105.9755,105.9954,105.896,105.9854,28000.0
2021-02-16 13:25:00,106.61,106.61,106.5,106.58,42220.0,105.9755,105.9755,105.8661,105.9457,42220.0
2021-02-16 13:30:00,106.58,106.61,106.46,106.61,30000.0,105.9457,105.9755,105.8264,105.9755,30000.0
2021-02-16 13:35:00,106.6,106.6,106.43,106.44,36380.0,105.9655,105.9655,105.7966,105.8065,36380.0
2021-02-16 13:40:00,106.46,106.63,106.39,106.55,34800.0,105.8264,105.9954,105.7568,105.9158,34800.0
2021-02-16 13:45:00,106.54,106.54,106.41,106.45,24000.0,105.9059,105.9059,105.7767,105.8164,24000.0
2021-02-16 13:50:00,106.45,106.54,106.4,106.52,35380.0,105.8164,105.9059,105.7667,105.886,35380.0
2021-02-16 13:55:00,106.52,106.55,106.45,106.45,48020.0,105.886,105.9158,105.8164,105.8164,48020.0
2021-02-16 14:00:00,106.48,106.5,106.39,106.39,30800.0,105.8463,105.8661,105.7568,105.7568,30800.0
2021-02-16 14:05:00,106.46,106.59,106.46,106.53,28280.0,105.8264,105.9556,105.8264,105.896,28280.0
2021-02-16 14:10:00,106.49,106.59,106.48,106.59,47060.0,105.8562,105.9556,105.8463,105.9556,47060.0
2021-02-16 14:15:00,106.5,106.56,106.45,106.56,93840.0,105.8661,105.9258,105.8164,105.9258,93840.0
2021-02-16 14:20:00,106.57,106.57,106.53,106.54,30000.0,105.9357,105.9357,105.896,105.9059,30000.0
2021-02-16 14:25:00,106.54,106.57,106.5,106.57,21060.0,105.9059,105.9357,105.8661,105.9357,21060.0
2021-02-16 14:30:00,106.57,106.59,106.49,106.58,44060.0,105.9357,105.9556,105.8562,105.9457,44060.0
2021-02-16 14:35:00,106.61,106.62,106.47,106.51,52600.0,105.9755,105.9854,105.8363,105.8761,52600.0
2021-02-16 14:40:00,106.48,106.48,106.35,106.38,35300.0,105.8463,105.8463,105.717,105.7469,35300.0
2021-02-16 14:45:00,106.36,106.36,106.28,106.32,45900.0,105.727,105.727,105.6474,105.6872,45900.0
2021-02-16 14:50:00,106.35,106.35,106.15,106.19,51160.0,105.717,105.717,105.5182,105.558,51160.0
2021-02-16 14:55:00,106.22,106.25,106.18,106.18,14000.0,105.5878,105.6176,105.548,105.548,14000.0
2021-02-16 15:00:00,106.15,106.24,106.05,106.21,82620.0,105.5182,105.6077,105.4188,105.5779,82620.0
2021-02-16 15:05:00,106.23,106.32,106.2,106.21,52500.0,105.5977,105.6872,105.5679,105.5779,52500.0
2021-02-16 15:10:00,106.22,106.24,106.1,106.24,38000.0,105.5878,105.6077,105.4685,105.6077,38000.0
2021-02-16 15:15:00,106.23,106.24,106.06,106.06,43400.0,105.5977,105.6077,105.4288,105.4288,43400.0
2021-02-16 15:20:00,106.06,106.13,106.02,106.12,32640.0,105.4288,105.4983,105.389,105.4884,32640.0
2021-02-16 15:25:00,106.11,106.15,106.1,106.15,29900.0,105.4785,105.5182,105.4685,105.5182,29900.0
2021-02-16 15:30:00,106.14,106.14,105.93,105.98,74920.0,105.5083,105.5083,105.2995,105.3492,74920.0
2021-02-16 15:35:00,106.07,106.2,106.05,106.16,81820.0,105.4387,105.5679,105.4188,105.5282,81820.0
2021-02-16 15:40:00,106.18,106.21,106.12,106.17,80380.0,105.548,105.5779,105.4884,105.5381,80380.0
2021-02-16 15:45:00,106.12,106.2,106.05,106.05,106360.0,105.4884,105.5679,105.4188,105.4188,106360.0
2021-02-16 15:50:00,106.05,106.25,105.89,106.24,189260.0,105.4188,105.6176,105.2598,105.6077,189260.0
2021-02-16 15:55:00,106.27,106.28,106.06,106.1,164600.0,105.6375,105.6474,105.4288,105.4685,164600.0
2021-02-17 09:30:00,105.0,105.88,104.95,105.84,781320.0,104.3751,105.2498,104.3254,105.2101,781320.0
2021-02-17 09:35:00,105.92,106.3,105.5,106.06,208980.0,105.2896,105.6673,104.8721,105.4288,208980.0
2021-02-17 09:40:00,106.21,106.21,105.62,105.62,100580.0,105.5779,105.5779,104.9914,104.9914,100580.0
2021-02-17 09:45:00,105.62,106.04,105.62,105.91,138340.0,104.9914,105.4089,104.9914,105.2797,138340.0
2021-02-17 09:50:00,105.95,106.2,105.83,105.94,233580.0,105.3194,105.5679,105.2001,105.3095,233580.0
2021-02-17 09:55:00,105.94,106.23,105.94,106.02,192700.0,105.3095,105.5977,105.3095,105.389,192700.0
2021-02-17 10:00:00,106.19,106.22,105.93,105.93,79160.0,105.558,105.5878,105.2995,105.2995,79160.0
2021-02-17 10:05:00,105.93,106.06,105.85,106.06,90380.0,105.2995,105.4288,105.22,105.4288,90380.0
2021-02-17 10:10:00,106.05,106.15,105.73,105.82,55640.0,105.4188,105.5182,105.1007,105.1902,55640.0
2021-02-17 10:15:00,105.75,105.86,105.71,105.71,58620.0,105.1206,105.2299,105.0808,105.0808,58620.0
2021-02-17 10:20:00,105.86,105.91,105.58,105.66,64520.0,105.2299,105.2797,104.9516,105.0311,64520.0
2021-02-17 10:25:00,105.66,105.73,105.59,105.71,54320.0,105.0311,105.1007,104.9616,105.0808,54320.0
2021-02-17 10:30:00,105.64,105.64,105.4,105.47,71000.0,105.0113,105.0113,104.7727,104.8423,71000.0
2021-02-17 10:35:00,105.7,105.7,105.6,105.6,40640.0,105.0709,105.0709,104.9715,104.9715,40640.0
2021-02-17 10:40:00,105.5,105.58,105.4,105.4,53580.0,104.8721,104.9516,104.7727,104.7727,53580.0
2021-02-17 10:45:00,105.48,105.91,105.48,105.85,43460.0,104.8522,105.2797,104.8522,105.22,43460.0
2021-02-17 10:50:00,105.85,106.0,105.77,105.97,46000.0,105.22,105.3691,105.1405,105.3393,46000.0
2021-02-17 10:55:00,106.09,106.34,106.02,106.34,108640.0,105.4586,105.7071,105.389,105.7071,108640.0
2021-02-17 11:00:00,106.43,106.53,106.04,106.04,70060.0,105.7966,105.896,105.4089,105.4089,70060.0
2021-02-17 11:05:00,106.0,106.13,105.94,106.13,32940.0,105.3691,105.4983,105.3095,105.4983,32940.0
2021-02-17 11:10:00,106.13,106.13,105.81,105.84,53020.0,105.4983,105.4983,105.1802,105.2101,53020.0
2021-02-17 11:15:00,105.81,105.81,105.69,105.7,73560.0,105.1802,105.1802,105.061,105.0709,73560.0
2021-02-17 11:20:00,105.67,105.92,105.67,105.89,51920.0,105.0411,105.2896,105.0411,105.2598,51920.0
2021-02-17 11:25:00,105.89,106.02,105.79,105.79,48000.0,105.2598,105.389,105.1604,105.1604,48000.0
2021-02-17 11:30:00,105.8,105.9,105.54,105.67,88300.0,105.1703,105.2697,104.9119,105.0411,88300.0
2021-02-17 11:35:00,105.67,105.72,105.54,105.58,79360.0,105.0411,105.0908,104.9119,104.9516,79360.0
2021-02-17 11:40:00,105.58,105.78,105.58,105.71,52800.0,104.9516,105.1504,104.9516,105.0808,52800.0
2021-02-17 11:45:00,105.69,105.9,105.64,105.89,44400.0,105.061,105.2697,105.0113,105.2598,44400.0
2021-02-17 11:50:00,105.87,106.05,105.83,106.0,44540.0,105.2399,105.4188,105.2001,105.3691,44540.0
2021-02-17 11:55:00,106.04,106.11,105.92,105.92,53140.0,105.4089,105.4785,105.2896,105.2896,53140.0
2021-02-17 12:00:00,105.93,106.16,105.93,106.16,53060.0,105.2995,105.5282,105.2995,105.5282,53060.0
2021-02-17 12:05:00,106.11,106.29,106.07,106.17,84740.0,105.4785,105.6574,105.4387,105.5381,84740.0
2021-02-17 12:10:00,106.2,106.2,106.0,106.04,50540.0,105.5679,105.5679,105.3691,105.4089,50540.0
2021-02-17 12:15:00,106.1,106.18,106.04,106.12,67920.0,105.4685,105.548,105.4089,105.4884,67920.0
2021-02-17 12:20:00,106.12,106.19,106.06,106.16,50800.0,105.4884,105.558,105.4288,105.5282,50800.0
2021-02-17 12:25:00,106.22,106.39,106.22,106.39,60380.0,105.5878,105.7568,105.5878,105.7568,60380.0
2021-02-17 12:30:00,106.39,106.43,106.19,106.32,72380.0,105.7568,105.7966,105.558,105.6872,72380.0
2021-02-17 12:35:00,106.37,106.37,106.28,106.28,32100.0,105.7369,105.7369,105.6474,105.6474,32100.0
2021-02-17 12:40:00,106.27,106.27,106.13,106.25,76040.0,105.6375,105.6375,105.4983,105.6176,76040.0
2021-02-17 12:45:00,106.26,106.5,106.25,106.45,104240.0,105.6276,105.8661,105.6176,105.8164,104240.0
2021-02-17 12:50:00,106.47,106.53,106.43,106.43,72000.0,105.8363,105.896,105.7966,105.7966,72000.0
2021-02-17 12:55:00,106.46,106.53,106.41,106.5,38560.0,105.8264,105.896,105.7767,105.8661,38560.0
2021-02-17 13:00:00,106.5,106.5,106.36,106.46,24400.0,105.8661,105.8661,105.727,105.8264,24400.0
2021-02-17 13:05:00,106.46,106.68,106.43,106.63,58220.0,105.8264,106.0451,105.7966,105.9954,58220.0
2021-02-17 13:10:00,106.63,106.63,106.38,106.39,34000.0,105.9954,105.9954,105.7469,105.7568,34000.0
2021-02-17 13:15:00,106.45,106.5,106.45,106.45,52120.0,105.8164,105.8661,105.8164,105.8164,52120.0
2021-02-17 13:20:00,106.44,106.47,106.44,106.46,34000.0,105.8065,105.8363,105.8065,105.8264,34000.0
2021-02-17 13:25:00,106.4,106.58,106.33,106.42,86720.0,105.7667,105.9457,105.6972,105.7866,86720.0
2021-02-17 13:30:00,106.48,106.53,106.41,106.46,52400.0,105.8463,105.896,105.7767,105.8264,52400.0
2021-02-17 13:35:00,106.46,106.5,106.39,106.5,30520.0,105.8264,105.8661,105.7568,105.8661,30520.0
2021-02-17 13:40:00,106.47,106.57,106.46,106.49,112000.0,105.8363,105.9357,105.8264,105.8562,112000.0
2021-02-17 13:45:00,106.49,106.49,106.37,106.37,160780.0,105.8562,105.8562,105.7369,105.7369,160780.0
2021-02-17 13:50:00,106.37,106.59,106.34,106.5,191900.0,105.7369,105.9556,105.7071,105.8661,191900.0
2021-02-17 13:55:00,106.46,106.47,106.3,106.35,45780.0,105.8264,105.8363,105.6673,105.717,45780.0
2021-02-17 14:00:00,106.35,106.5,106.35,106.46,102500.0,105.717,105.8661,105.717,105.8264,102500.0
2021-02-17 14:05:00,106.46,106.47,106.4,106.43,38000.0,105.8264,105.8363,105.7667,105.7966,38000.0
2021-02-17 14:10:00,106.43,106.46,106.32,106.32,20000.0,105.7966,105.8264,105.6872,105.6872,20000.0
2021-02-17 14:15:00,106.35,106.37,106.21,106.25,65000.0,105.717,105.7369,105.5779,105.6176,65000.0
2021-02-17 14:20:00,106.27,106.27,106.08,106.08,54200.0,105.6375,105.6375,105.4486,105.4486,54200.0
2021-02-17 14:25:00,106.14,106.14,106.02,106.03,20000.0,105.5083,105.5083,105.389,105.3989,20000.0
2021-02-17 14:30:00,106.0,106.05,106.0,106.03,46820.0,105.3691,105.4188,105.3691,105.3989,46820.0
2021-02-17 14:35:00,106.03,106.06,105.93,106.02,42800.0,105.3989,105.4288,105.2995,105.389,42800.0
2021-02-17 14:40:00,106.05,106.19,106.04,106.19,46980.0,105.4188,105.558,105.4089,105.558,46980.0
2021-02-17 14:45:00,106.19,106.27,106.06,106.06,42000.0,105.558,105.6375,105.4288,105.4288,42000.0
2021-02-17 14:50:00,106.12,106.13,105.99,106.07,44000.0,105.4884,105.4983,105.3592,105.4387,44000.0
2021-02-17 14:55:00,106.08,106.2,106.07,106.18,49140.0,105.4486,105.5679,105.4387,105.548,49140.0
2021-02-17 15:00:00,106.17,106.27,106.16,106.25,40220.0,105.5381,105.6375,105.5282,105.6176,40220.0
2021-02-17 15:05:00,106.25,106.26,106.16,106.16,50140.0,105.6176,105.6276,105.5282,105.5282,50140.0
2021-02-17 15:10:00,106.24,106.26,106.2,106.25,52000.0,105.6077,105.6276,105.5679,105.6176,52000.0
2021-02-17 15:15:00,106.27,106.28,106.15,106.26,77820.0,105.6375,105.6474,105.5182,105.6276,77820.0
2021-02-17 15:20:00,106.28,106.37,106.28,106.34,46280.0,105.6474,105.7369,105.6474,105.7071,46280.0
2021-02-17 15:25:00,106.38,106.39,106.3,106.33,74000.0,105.7469,105.7568,105.6673,105.6972,74000.0
2021-02-17 15:30:00,106.33,106.34,106.2,106.34,65280.0,105.6972,105.7071,105.5679,105.7071,65280.0
2021-02-17 15:35:00,106.4,106.48,106.39,106.43,106720.0,105.7667,105.8463,105.7568,105.7966,106720.0
2021-02-17 15:40:00,106.45,106.51,106.42,106.42,64880.0,105.8164,105.8761,105.7866,105.7866,64880.0
2021-02-17 15:45:00,106.4,106.56,106.4,106.56,113280.0,105.7667,105.9258,105.7667,105.9258,113280.0
2021-02-17 15:50:00,106.54,106.6,106.28,106.28,214860.0,105.9059,105.9655,105.6474,105.6474,214860.0
2021-02-17 15:55:00,106.31,106.49,106.25,106.42,369320.0,105.6773,105.8562,105.6176,105.7866,369320.0
2021-02-18 09:30:00,105.56,105.7,105.19,105.54,825200.0,104.9317,105.0709,104.5639,104.9119,825200.0
2021-02-18 09:35:00,105.62,105.87,105.47,105.5,262760.0,104.9914,105.2399,104.8423,104.8721,262760.0
2021-02-18 09:40:00,105.5,105.76,105.37,105.76,168580.0,104.8721,105.1305,104.7429,105.1305,168580.0
2021-02-18 09:45:00,105.82,105.88,105.67,105.71,220620.0,105.1902,105.2498,105.0411,105.0808,220620.0
2021-02-18 09:50:00,105.67,105.73,105.46,105.57,146840.0,105.0411,105.1007,104.8323,104.9417,146840.0
2021-02-18 09:55:00,105.55,105.79,105.46,105.64,118300.0,104.9218,105.1604,104.8323,105.0113,118300.0
2021-02-18 10:00:00,105.63,105.89,105.58,105.71,175500.0,105.0013,105.2598,104.9516,105.0808,175500.0
2021-02-18 10:05:00,105.63,105.63,105.35,105.41,159260.0,105.0013,105.0013,104.723,104.7826,159260.0
2021-02-18 10:10:00,105.41,105.57,105.34,105.38,76460.0,104.7826,104.9417,104.713,104.7528,76460.0
2021-02-18 10:15:00,105.43,105.47,105.34,105.41,44180.0,104.8025,104.8423,104.713,104.7826,44180.0
2021-02-18 10:20:00,105.43,105.54,105.25,105.3,174340.0,104.8025,104.9119,104.6236,104.6733,174340.0
2021-02-18 10:25:00,105.31,105.54,105.25,105.54,58000.0,104.6832,104.9119,104.6236,104.9119,58000.0
2021-02-18 10:30:00,105.58,105.58,105.34,105.5,120520.0,104.9516,104.9516,104.713,104.8721,120520.0
2021-02-18 10:35:00,105.5,105.69,105.5,105.63,60820.0,104.8721,105.061,104.8721,105.0013,60820.0
2021-02-18 10:40:00,105.62,105.64,105.57,105.58,46800.0,104.9914,105.0113,104.9417,104.9516,46800.0
2021-02-18 10:45:00,105.57,105.63,105.43,105.54,52800.0,104.9417,105.0013,104.8025,104.9119,52800.0
2021-02-18 10:50:00,105.55,105.57,105.47,105.55,56200.0,104.9218,104.9417,104.8423,104.9218,56200.0
2021-02-18 10:55:00,105.55,105.78,105.55,105.65,106340.0,104.9218,105.1504,104.9218,105.0212,106340.0
2021-02-18 11:00:00,105.7,105.73,105.51,105.52,46160.0,105.0709,105.1007,104.882,104.892,46160.0
2021-02-18 11:05:00,105.5,105.62,105.46,105.51,65240.0,104.8721,104.9914,104.8323,104.882,65240.0
2021-02-18 11:10:00,105.47,105.56,105.47,105.53,33480.0,104.8423,104.9317,104.8423,104.9019,33480.0
2021-02-18 11:15:00,105.67,105.82,105.67,105.7,56800.0,105.0411,105.1902,105.0411,105.0709,56800.0
2021-02-18 11:20:00,105.73,105.76,105.67,105.72,55740.0,105.1007,105.1305,105.0411,105.0908,55740.0
2021-02-18 11:25:00,105.77,105.79,105.6,105.6,95660.0,105.1405,105.1604,104.9715,104.9715,95660.0
2021-02-18 11:30:00,105.61,105.74,105.55,105.66,88720.0,104.9814,105.1107,104.9218,105.0311,88720.0
2021-02-18 11:35:00,105.66,105.76,105.54,105.54,47240.0,105.0311,105.1305,104.9119,104.9119,47240.0
2021-02-18 11:40:00,105.55,105.57,105.5,105.55,47440.0,104.9218,104.9417,104.8721,104.9218,47440.0
2021-02-18 11:45:00,105.53,105.58,105.45,105.48,82960.0,104.9019,104.9516,104.8224,104.8522,82960.0
2021-02-18 11:50:00,105.48,105.59,105.44,105.58,102640.0,104.8522,104.9616,104.8124,104.9516,102640.0
2021-02-18 11:55:00,105.62,105.63,105.44,105.57,82680.0,104.9914,105.0013,104.8124,104.9417,82680.0
2021-02-18 12:00:00,105.56,105.57,105.38,105.38,147000.0,104.9317,104.9417,104.7528,104.7528,147000.0
2021-02-18 12:05:00,105.35,105.39,105.29,105.31,71200.0,104.723,104.7627,104.6633,104.6832,71200.0
2021-02-18 12:10:00,105.38,105.43,105.31,105.41,56500.0,104.7528,104.8025,104.6832,104.7826,56500.0
2021-02-18 12:15:00,105.34,105.52,105.34,105.52,49420.0,104.713,104.892,104.713,104.892,49420.0
2021-02-18 12:20:00,105.56,105.65,105.56,105.64,49660.0,104.9317,105.0212,104.9317,105.0113,49660.0
2021-02-18 12:25:00,105.69,105.74,105.65,105.74,46000.0,105.061,105.1107,105.0212,105.1107,46000.0
2021-02-18 12:30:00,105.74,105.74,105.44,105.52,76560.0,105.1107,105.1107,104.8124,104.892,76560.0
2021-02-18 12:35:00,105.56,105.56,105.5,105.52,52000.0,104.9317,104.9317,104.8721,104.892,52000.0
2021-02-18 12:40:00,105.46,105.56,105.46,105.5,43360.0,104.8323,104.9317,104.8323,104.8721,43360.0
2021-02-18 12:45:00,105.58,105.67,105.52,105.58,72000.0,104.9516,105.0411,104.892,104.9516,72000.0
2021-02-18 12:50:00,105.57,105.6,105.44,105.48,59300.0,104.9417,104.9715,104.8124,104.8522,59300.0
2021-02-18 12:55:00,105.49,105.61,105.49,105.58,52000.0,104.8622,104.9814,104.8622,104.9516,52000.0
2021-02-18 13:00:00,105.52,105.53,105.43,105.52,28060.0,104.892,104.9019,104.8025,104.892,28060.0
2021-02-18 13:05:00,105.51,105.58,105.47,105.56,54000.0,104.882,104.9516,104.8423,104.9317,54000.0
2021-02-18 13:10:00,105.58,105.58,105.42,105.48,86000.0,104.9516,104.9516,104.7926,104.8522,86000.0
2021-02-18 13:15:00,105.55,105.7,105.55,105.65,60000.0,104.9218,105.0709,104.9218,105.0212,60000.0
2021-02-18 13:20:00,105.65,105.8,105.65,105.8,47940.0,105.0212,105.1703,105.0212,105.1703,47940.0
2021-02-18 13:25:00,105.78,105.89,105.74,105.85,54000.0,105.1504,105.2598,105.1107,105.22,54000.0
2021-02-18 13:30:00,105.91,105.92,105.8,105.81,42720.0,105.2797,105.2896,105.1703,105.1802,42720.0
2021-02-18 13:35:00,105.8,105.86,105.68,105.84,68140.0,105.1703,105.2299,105.051,105.2101,68140.0
2021-02-18 13:40:00,105.85,105.89,105.79,105.87,48000.0,105.22,105.2598,105.1604,105.2399,48000.0
2021-02-18 13:45:00,105.86,105.91,105.82,105.91,62520.0,105.2299,105.2797,105.1902,105.2797,62520.0
2021-02-18 13:50:00,105.91,105.96,105.8,105.85,70000.0,105.2797,105.3294,105.1703,105.22,70000.0
2021-02-18 13:55:00,105.83,105.87,105.78,105.81,28000.0,105.2001,105.2399,105.1504,105.1802,28000.0
2021-02-18 14:00:00,105.87,105.95,105.86,105.92,52000.0,105.2399,105.3194,105.2299,105.2896,52000.0
2021-02-18 14:05:00,105.93,105.95,105.77,105.77,70080.0,105.2995,105.3194,105.1405,105.1405,70080.0
2021-02-18 14:10:00,105.73,105.82,105.72,105.78,38560.0,105.1007,105.1902,105.0908,105.1504,38560.0
2021-02-18 14:15:00,105.8,105.86,105.76,105.86,20000.0,105.1703,105.2299,105.1305,105.2299,20000.0
2021-02-18 14:20:00,105.86,105.98,105.85,105.98,36840.0,105.2299,105.3492,105.22,105.3492,36840.0
2021-02-18 14:25:00,105.95,105.98,105.88,105.92,58900.0,105.3194,105.3492,105.2498,105.2896,58900.0
2021-02-18 14:30:00,105.95,106.25,105.94,106.25,127520.0,105.3194,105.6176,105.3095,105.6176,127520.0
2021-02-18 14:35:00,106.25,106.32,106.16,106.27,68000.0,105.6176,105.6872,105.5282,105.6375,68000.0
2021-02-18 14:40:00,106.28,106.31,106.2,106.24,39960.0,105.6474,105.6773,105.5679,105.6077,39960.0
2021-02-18 14:45:00,106.28,106.28,106.13,106.14,60000.0,105.6474,105.6474,105.4983,105.5083,60000.0
2021-02-18 14:50:00,106.16,106.24,106.13,106.24,60000.0,105.5282,105.6077,105.4983,105.6077,60000.0
2021-02-18 14:55:00,106.25,106.41,106.21,106.37,122060.0,105.6176,105.7767,105.5779,105.7369,122060.0
2021-02-18 15:00:00,106.41,106.46,106.36,106.39,91720.0,105.7767,105.8264,105.727,105.7568,91720.0
2021-02-18 15:05:00,106.41,106.63,106.4,106.52,84920.0,105.7767,105.9954,105.7667,105.886,84920.0
2021-02-18 15:10:00,106.51,106.64,106.5,106.57,74720.0,105.8761,106.0053,105.8661,105.9357,74720.0
2021-02-18 15:15:00,106.57,106.63,106.51,106.51,72500.0,105.9357,105.9954,105.8761,105.8761,72500.0
2021-02-18 15:20:00,106.51,106.51,106.39,106.43,64000.0,105.8761,105.8761,105.7568,105.7966,64000.0
2021-02-18 15:25:00,106.43,106.57,106.43,106.57,42000.0,105.7966,105.9357,105.7966,105.9357,42000.0
2021-02-18 15:30:00,106.48,106.59,106.48,106.52,88900.0,105.8463,105.9556,105.8463,105.886,88900.0
2021-02-18 15:35:00,106.5,106.53,106.38,106.44,52000.0,105.8661,105.896,105.7469,105.8065,52000.0
2021-02-18 15:40:00,106.41,106.5,106.37,106.46,94980.0,105.7767,105.8661,105.7369,105.8264,94980.0
2021-02-18 15:45:00,106.46,106.52,106.33,106.34,73380.0,105.8264,105.886,105.6972,105.7071,73380.0
2021-02-18 15:50:00,106.33,106.35,105.79,105.79,350580.0,105.6972,105.717,105.1604,105.1604,350580.0
2021-02-18 15:55:00,105.76,105.98,105.76,105.81,782840.0,105.1305,105.3492,105.1305,105.1802,782840.0
2021-02-19 09:30:00,105.96,106.04,105.5,105.5,2260940.0,105.3294,105.4089,104.8721,104.8721,2260940.0
2021-02-19 09:35:00,105.53,105.81,105.49,105.75,190860.0,104.9019,105.1802,104.8622,105.1206,190860.0
2021-02-19 09:40:00,105.7,105.98,105.68,105.79,150520.0,105.0709,105.3492,105.051,105.1604,150520.0
2021-02-19 09:45:00,105.72,105.97,105.55,105.97,305020.0,105.0908,105.3393,104.9218,105.3393,305020.0
2021-02-19 09:50:00,105.99,106.3,105.91,106.3,192840.0,105.3592,105.6673,105.2797,105.6673,192840.0
2021-02-19 09:55:00,106.3,106.49,106.3,106.45,137660.0,105.6673,105.8562,105.6673,105.8164,137660.0
2021-02-19 10:00:00,106.44,106.51,106.16,106.28,123520.0,105.8065,105.8761,105.5282,105.6474,123520.0
2021-02-19 10:05:00,106.25,106.43,106.15,106.16,151940.0,105.6176,105.7966,105.5182,105.5282,151940.0
2021-02-19 10:10:00,106.23,106.29,106.0,106.07,131600.0,105.5977,105.6574,105.3691,105.4387,131600.0
2021-02-19 10:15:00,106.11,106.21,106.03,106.12,140980.0,105.4785,105.5779,105.3989,105.4884,140980.0
2021-02-19 10:20:00,106.09,106.36,105.95,106.36,112900.0,105.4586,105.727,105.3194,105.727,112900.0
2021-02-19 10:25:00,106.38,106.48,106.24,106.34,176140.0,105.7469,105.8463,105.6077,105.7071,176140.0
2021-02-19 10:30:00,106.34,106.45,106.23,106.28,46000.0,105.7071,105.8164,105.5977,105.6474,46000.0
2021-02-19 10:35:00,106.31,106.31,106.11,106.27,62040.0,105.6773,105.6773,105.4785,105.6375,62040.0
2021-02-19 10:40:00,106.36,106.38,106.26,106.29,68000.0,105.727,105.7469,105.6276,105.6574,68000.0
2021-02-19 10:45:00,106.33,106.34,106.13,106.13,38000.0,105.6972,105.7071,105.4983,105.4983,38000.0
2021-02-19 10:50:00,106.18,106.33,106.18,106.3,55620.0,105.548,105.6972,105.548,105.6673,55620.0
2021-02-19 10:55:00,106.31,106.53,106.3,106.43,61940.0,105.6773,105.896,105.6673,105.7966,61940.0
2021-02-19 11:00:00,106.43,106.52,106.43,106.5,52880.0,105.7966,105.886,105.7966,105.8661,52880.0
2021-02-19 11:05:00,106.5,106.5,106.38,106.43,39000.0,105.8661,105.8661,105.7469,105.7966,39000.0
2021-02-19 11:10:00,106.43,106.43,106.2,106.2,79360.0,105.7966,105.7966,105.5679,105.5679,79360.0
2021-02-19 11:15:00,106.23,106.29,106.16,106.29,95220.0,105.5977,105.6574,105.5282,105.6574,95220.0
2021-02-19 11:20:00,106.31,106.47,106.28,106.47,150500.0,105.6773,105.8363,105.6474,105.8363,150500.0
2021-02-19 11:25:00,106.47,106.47,106.31,106.31,34400.0,105.8363,105.8363,105.6773,105.6773,34400.0
2021-02-19 11:30:00,106.31,106.33,106.23,106.3,76120.0,105.6773,105.6972,105.5977,105.6673,76120.0
2021-02-19 11:35:00,106.25,106.4,106.24,106.36,57000.0,105.6176,105.7667,105.6077,105.727,57000.0
2021-02-19 11:40:00,106.36,106.41,106.3,106.35,91300.0,105.727,105.7767,105.6673,105.717,91300.0
2021-02-19 11:45:00,106.35,106.4,106.2,106.2,48000.0,105.717,105.7667,105.5679,105.5679,48000.0
2021-02-19 11:50:00,106.17,106.27,106.16,106.19,31040.0,105.5381,105.6375,105.5282,105.558,31040.0
2021-02-19 11:55:00,106.21,106.21,106.14,106.16,69780.0,105.5779,105.5779,105.5083,105.5282,69780.0
2021-02-19 12:00:00,106.14,106.16,106.0,106.04,124320.0,105.5083,105.5282,105.3691,105.4089,124320.0
2021-02-19 12:05:00,106.03,106.13,105.99,106.07,74000.0,105.3989,105.4983,105.3592,105.4387,74000.0
2021-02-19 12:10:00,106.04,106.05,105.97,105.97,30000.0,105.4089,105.4188,105.3393,105.3393,30000.0
2021-02-19 12:15:00,105.99,106.02,105.8,105.83,90620.0,105.3592,105.389,105.1703,105.2001,90620.0
2021-02-19 12:20:00,105.78,105.85,105.64,105.64,154120.0,105.1504,105.22,105.0113,105.0113,154120.0
2021-02-19 12:25:00,105.61,105.64,105.52,105.6,159920.0,104.9814,105.0113,104.892,104.9715,159920.0
2021-02-19 12:30:00,105.6,105.64,105.32,105.37,214160.0,104.9715,105.0113,104.6932,104.7429,214160.0
2021-02-19 12:35:00,105.35,105.39,105.1,105.21,92800.0,104.723,104.7627,104.4745,104.5838,92800.0
2021-02-19 12:40:00,105.21,105.5,105.15,105.5,85660.0,104.5838,104.8721,104.5242,104.8721,85660.0
2021-02-19 12:45:00,105.49,105.57,105.43,105.44,68220.0,104.8622,104.9417,104.8025,104.8124,68220.0
2021-02-19 12:50:00,105.41,105.44,105.2,105.22,107080.0,104.7826,104.8124,104.5739,104.5938,107080.0
2021-02-19 12:55:00,105.14,105.47,105.14,105.46,49380.0,104.5142,104.8423,104.5142,104.8323,49380.0
2021-02-19 13:00:00,105.45,105.45,105.3,105.3,55120.0,104.8224,104.8224,104.6733,104.6733,55120.0
2021-02-19 13:05:00,105.3,105.35,105.09,105.09,102400.0,104.6733,104.723,104.4645,104.4645,102400.0
2021-02-19 13:10:00,105.09,105.31,105.09,105.21,47400.0,104.4645,104.6832,104.4645,104.5838,47400.0
2021-02-19 13:15:00,105.19,105.43,105.18,105.36,78200.0,104.5639,104.8025,104.554,104.7329,78200.0
2021-02-19 13:20:00,105.35,105.46,105.31,105.46,53680.0,104.723,104.8323,104.6832,104.8323,53680.0
2021-02-19 13:25:00,105.54,105.58,105.46,105.46,64300.0,104.9119,104.9516,104.8323,104.8323,64300.0
2021-02-19 13:30:00,105.43,105.54,105.22,105.25,51400.0,104.8025,104.9119,104.5938,104.6236,51400.0
2021-02-19 13:35:00,105.35,105.48,105.27,105.48,25080.0,104.723,104.8522,104.6435,104.8522,25080.0
2021-02-19 13:40:00,105.42,105.62,105.42,105.57,52040.0,104.7926,104.9914,104.7926,104.9417,52040.0
2021-02-19 13:45:00,105.5,105.55,105.49,105.55,34600.0,104.8721,104.9218,104.8622,104.9218,34600.0
2021-02-19 13:50:00,105.51,105.51,105.4,105.5,75040.0,104.882,104.882,104.7727,104.8721,75040.0
2021-02-19 13:55:00,105.5,105.53,105.45,105.52,20160.0,104.8721,104.9019,104.8224,104.892,20160.0
2021-02-19 14:00:00,105.52,105.52,105.46,105.46,34500.0,104.892,104.892,104.8323,104.8323,34500.0
2021-02-19 14:05:00,105.5,105.53,105.45,105.45,12400.0,104.8721,104.9019,104.8224,104.8224,12400.0
2021-02-19 14:10:00,105.44,105.46,105.35,105.36,24000.0,104.8124,104.8323,104.723,104.7329,24000.0
2021-02-19 14:15:00,105.3,105.48,105.3,105.46,29000.0,104.6733,104.8522,104.6733,104.8323,29000.0
2021-02-19 14:20:00,105.35,105.35,105.26,105.29,34000.0,104.723,104.723,104.6335,104.6633,34000.0
2021-02-19 14:25:00,105.31,105.38,105.27,105.31,54860.0,104.6832,104.7528,104.6435,104.6832,54860.0
2021-02-19 14:30:00,105.31,105.4,105.3,105.36,60160.0,104.6832,104.7727,104.6733,104.7329,60160.0
2021-02-19 14:35:00,105.34,105.37,105.32,105.32,60100.0,104.713,104.7429,104.6932,104.6932,60100.0
2021-02-19 14:40:00,105.33,105.55,105.33,105.53,99580.0,104.7031,104.9218,104.7031,104.9019,99580.0
2021-02-19 14:45:00,105.53,105.69,105.53,105.61,160580.0,104.9019,105.061,104.9019,104.9814,160580.0
2021-02-19 14:50:00,105.52,105.52,105.4,105.45,49280.0,104.892,104.892,104.7727,104.8224,49280.0
2021-02-19 14:55:00,105.47,105.52,105.45,105.48,58160.0,104.8423,104.892,104.8224,104.8522,58160.0
2021-02-19 15:00:00,105.61,105.65,105.36,105.44,167560.0,104.9814,105.0212,104.7329,104.8124,167560.0
2021-02-19 15:05:00,105.46,105.49,105.35,105.49,181300.0,104.8323,104.8622,104.723,104.8622,181300.0
2021-02-19 15:10:00,105.53,105.7,105.47,105.47,145800.0,104.9019,105.0709,104.8423,104.8423,145800.0
2021-02-19 15:15:00,105.47,105.54,105.3,105.46,102960.0,104.8423,104.9119,104.6733,104.8323,102960.0
2021-02-19 15:20:00,105.46,105.46,105.31,105.32,119460.0,104.8323,104.8323,104.6832,104.6932,119460.0
2021-02-19 15:25:00,105.4,105.56,105.33,105.54,113500.0,104.7727,104.9317,104.7031,104.9119,113500.0
2021-02-19 15:30:00,105.54,105.6,105.45,105.46,147160.0,104.9119,104.9715,104.8224,104.8323,147160.0
2021-02-19 15:35:00,105.39,105.65,105.39,105.65,156860.0,104.7627,105.0212,104.7627,105.0212,156860.0
2021-02-19 15:40:00,105.65,105.65,105.31,105.31,141040.0,105.0212,105.0212,104.6832,104.6832,141040.0
2021-02-19 15:45:00,105.31,105.55,105.28,105.38,201980.0,104.6832,104.9218,104.6534,104.7528,201980.0
2021-02-19 15:50:00,105.36,105.36,104.93,104.96,484300.0,104.7329,104.7329,104.3055,104.3353,484300.0
2021-02-19 15:55:00,105.03,105.21,104.87,105.06,993460.0,104.4049,104.5838,104.2458,104.4347,993460.0
2021-02-22 09:30:00,103.35,103.8,103.11,103.44,968420.0,102.7349,103.1822,102.4963,102.8244,968420.0
2021-02-22 09:35:00,103.39,104.27,103.36,104.07,215220.0,102.7746,103.6494,102.7448,103.4506,215220.0
2021-02-22 09:40:00,103.83,104.01,103.58,103.83,119860.0,103.212,103.391,102.9635,103.212,119860.0
2021-02-22 09:45:00,103.92,104.5,103.91,104.45,199240.0,103.3015,103.878,103.2916,103.8283,199240.0
2021-02-22 09:50:00,104.38,104.48,104.09,104.29,122700.0,103.7588,103.8582,103.4705,103.6693,122700.0
2021-02-22 09:55:00,104.25,104.39,104.14,104.33,166100.0,103.6295,103.7687,103.5202,103.7091,166100.0
2021-02-22 10:00:00,104.26,104.5,104.25,104.42,84280.0,103.6395,103.878,103.6295,103.7985,84280.0
2021-02-22 10:05:00,104.39,104.42,104.15,104.3,88000.0,103.7687,103.7985,103.5301,103.6792,88000.0
2021-02-22 10:10:00,104.28,104.39,104.13,104.23,104480.0,103.6594,103.7687,103.5102,103.6096,104480.0
2021-02-22 10:15:00,104.27,104.3,103.78,103.91,168040.0,103.6494,103.6792,103.1623,103.2916,168040.0
2021-02-22 10:20:00,103.86,103.88,103.66,103.82,108020.0,103.2419,103.2617,103.043,103.2021,108020.0
2021-02-22 10:25:00,103.79,103.91,103.75,103.83,76640.0,103.1723,103.2916,103.1325,103.212,76640.0
2021-02-22 10:30:00,103.91,103.93,103.62,103.78,47000.0,103.2916,103.3114,103.0033,103.1623,47000.0
2021-02-22 10:35:00,103.83,103.89,103.67,103.75,105480.0,103.212,103.2717,103.053,103.1325,105480.0
2021-02-22 10:40:00,103.72,103.97,103.59,103.97,63480.0,103.1027,103.3512,102.9735,103.3512,63480.0
2021-02-22 10:45:00,103.88,103.94,103.8,103.86,69540.0,103.2617,103.3214,103.1822,103.2419,69540.0
2021-02-22 10:50:00,103.8,103.88,103.59,103.6,280800.0,103.1822,103.2617,102.9735,102.9834,280800.0
2021-02-22 10:55:00,103.6,103.68,103.57,103.68,79640.0,102.9834,103.0629,102.9536,103.0629,79640.0
2021-02-22 11:00:00,103.75,103.82,103.4,103.4,311800.0,103.1325,103.2021,102.7846,102.7846,311800.0
2021-02-22 11:05:00,103.35,103.66,103.32,103.56,168280.0,102.7349,103.043,102.7051,102.9436,168280.0
2021-02-22 11:10:00,103.55,103.75,103.43,103.7,152200.0,102.9337,103.1325,102.8144,103.0828,152200.0
2021-02-22 11:15:00,103.69,103.9,103.53,103.87,80220.0,103.0729,103.2816,102.9138,103.2518,80220.0
2021-02-22 11:20:00,103.9,104.05,103.87,103.97,75820.0,103.2816,103.4307,103.2518,103.3512,75820.0
2021-02-22 11:25:00,104.04,104.2,103.99,104.04,58000.0,103.4208,103.5798,103.3711,103.4208,58000.0
2021-02-22 11:30:00,104.05,104.05,103.85,103.92,86040.0,103.4307,103.4307,103.2319,103.3015,86040.0
2021-02-22 11:35:00,103.92,104.18,103.92,104.1,57580.0,103.3015,103.5599,103.3015,103.4804,57580.0
2021-02-22 11:40:00,104.06,104.2,104.05,104.16,95780.0,103.4407,103.5798,103.4307,103.5401,95780.0
2021-02-22 11:45:00,104.08,104.19,103.79,103.86,84760.0,103.4605,103.5699,103.1723,103.2419,84760.0
2021-02-22 11:50:00,104.01,104.01,103.89,103.91,52340.0,103.391,103.391,103.2717,103.2916,52340.0
2021-02-22 11:55:00,103.92,104.02,103.78,104.02,108380.0,103.3015,103.4009,103.1623,103.4009,108380.0
2021-02-22 12:00:00,103.97,103.97,103.86,103.94,69840.0,103.3512,103.3512,103.2419,103.3214,69840.0
2021-02-22 12:05:00,103.92,103.92,103.76,103.8,68180.0,103.3015,103.3015,103.1424,103.1822,68180.0
2021-02-22 12:10:00,103.73,103.73,103.58,103.67,125720.0,103.1126,103.1126,102.9635,103.053,125720.0
2021-02-22 12:15:00,103.7,103.88,103.7,103.82,56560.0,103.0828,103.2617,103.0828,103.2021,56560.0
2021-02-22 12:20:00,103.8,103.8,103.67,103.67,59220.0,103.1822,103.1822,103.053,103.053,59220.0
2021-02-22 12:25:00,103.67,103.72,103.62,103.68,52200.0,103.053,103.1027,103.0033,103.0629,52200.0
2021-02-22 12:30:00,103.73,103.8,103.62,103.8,41220.0,103.1126,103.1822,103.0033,103.1822,41220.0
2021-02-22 12:35:00,103.8,103.84,103.78,103.8,51000.0,103.1822,103.222,103.1623,103.1822,51000.0
2021-02-22 12:40:00,103.79,103.9,103.71,103.9,48000.0,103.1723,103.2816,103.0927,103.2816,48000.0
2021-02-22 12:45:00,103.91,104.02,103.88,103.93,56560.0,103.2916,103.4009,103.2617,103.3114,56560.0
2021-02-22 12:50:00,103.88,104.01,103.75,103.95,71480.0,103.2617,103.391,103.1325,103.3313,71480.0
2021-02-22 12:55:00,103.98,104.03,103.9,104.03,49200.0,103.3611,103.4108,103.2816,103.4108,49200.0
2021-02-22 13:00:00,103.95,103.99,103.84,103.84,30000.0,103.3313,103.3711,103.222,103.222,30000.0
2021-02-22 13:05:00,103.78,103.78,103.57,103.71,158220.0,103.1623,103.1623,102.9536,103.0927,158220.0
2021-02-22 13:10:00,103.81,103.96,103.74,103.9,66340.0,103.1921,103.3413,103.1226,103.2816,66340.0
2021-02-22 13:15:00,103.88,103.91,103.83,103.85,34000.0,103.2617,103.2916,103.212,103.2319,34000.0
2021-02-22 13:20:00,103.87,103.99,103.87,103.97,46100.0,103.2518,103.3711,103.2518,103.3512,46100.0
2021-02-22 13:25:00,103.97,104.26,103.97,104.26,64260.0,103.3512,103.6395,103.3512,103.6395,64260.0
2021-02-22 13:30:00,104.27,104.34,104.23,104.23,66000.0,103.6494,103.719,103.6096,103.6096,66000.0
2021-02-22 13:35:00,104.24,104.31,104.19,104.21,94340.0,103.6196,103.6892,103.5699,103.5898,94340.0
2021-02-22 13:40:00,104.22,104.32,104.21,104.31,77220.0,103.5997,103.6991,103.5898,103.6892,77220.0
2021-02-22 13:45:00,104.38,104.38,104.22,104.22,49280.0,103.7588,103.7588,103.5997,103.5997,49280.0
2021-02-22 13:50:00,104.25,104.45,104.25,104.4,67360.0,103.6295,103.8283,103.6295,103.7786,67360.0
2021-02-22 13:55:00,104.57,104.57,104.26,104.32,51280.0,103.9476,103.9476,103.6395,103.6991,51280.0
2021-02-22 14:00:00,104.32,104.34,104.07,104.09,75280.0,103.6991,103.719,103.4506,103.4705,75280.0
2021-02-22 14:05:00,104.16,104.27,104.16,104.25,29580.0,103.5401,103.6494,103.5401,103.6295,29580.0
2021-02-22 14:10:00,104.16,104.17,104.04,104.06,47340.0,103.5401,103.55,103.4208,103.4407,47340.0
2021-02-22 14:15:00,104.03,104.19,103.99,104.16,57700.0,103.4108,103.5699,103.3711,103.5401,57700.0
2021-02-22 14:20:00,104.14,104.15,104.06,104.15,75960.0,103.5202,103.5301,103.4407,103.5301,75960.0
2021-02-22 14:25:00,104.11,104.16,104.04,104.08,113200.0,103.4904,103.5401,103.4208,103.4605,113200.0
2021-02-22 14:30:00,104.08,104.12,104.0,104.04,51560.0,103.4605,103.5003,103.381,103.4208,51560.0
2021-02-22 14:35:00,104.04,104.04,103.91,103.91,64360.0,103.4208,103.4208,103.2916,103.2916,64360.0
2021-02-22 14:40:00,103.95,104.01,103.9,103.97,52180.0,103.3313,103.391,103.2816,103.3512,52180.0
2021-02-22 14:45:00,103.96,104.02,103.91,103.95,58280.0,103.3413,103.4009,103.2916,103.3313,58280.0
2021-02-22 14:50:00,103.95,103.96,103.75,103.76,63800.0,103.3313,103.3413,103.1325,103.1424,63800.0
2021-02-22 14:55:00,103.74,103.91,103.74,103.9,75860.0,103.1226,103.2916,103.1226,103.2816,75860.0
2021-02-22 15:00:00,103.8,103.8,103.62,103.66,69700.0,103.1822,103.1822,103.0033,103.043,69700.0
2021-02-22 15:05:00,103.66,103.68,103.58,103.64,136900.0,103.043,103.0629,102.9635,103.0232,136900.0
2021-02-22 15:10:00,103.66,103.66,103.43,103.53,201700.0,103.043,103.043,102.8144,102.9138,201700.0
2021-02-22 15:15:00,103.6,103.77,103.59,103.66,149860.0,102.9834,103.1524,102.9735,103.043,149860.0
2021-02-22 15:20:00,103.66,103.75,103.59,103.63,196820.0,103.043,103.1325,102.9735,103.0132,196820.0
2021-02-22 15:25:00,103.61,103.67,103.51,103.57,100440.0,102.9933,103.053,102.8939,102.9536,100440.0
2021-02-22 15:30:00,103.59,103.66,103.48,103.5,189900.0,102.9735,103.043,102.8641,102.884,189900.0
2021-02-22 15:35:00,103.51,103.58,103.31,103.43,383500.0,102.8939,102.9635,102.6951,102.8144,383500.0
2021-02-22 15:40:00,103.48,103.65,103.45,103.5,281780.0,102.8641,103.0331,102.8343,102.884,281780.0
2021-02-22 15:45:00,103.52,103.63,103.52,103.59,127540.0,102.9039,103.0132,102.9039,102.9735,127540.0
2021-02-22 15:50:00,103.5,103.74,103.36,103.36,433840.0,102.884,103.1226,102.7448,102.7448,433840.0
2021-02-22 15:55:00,103.35,103.57,103.16,103.2,850460.0,102.7349,102.9536,102.546,102.5858,850460.0
2021-02-23 09:30:00,101.29,101.8,100.75,101.2,955440.0,100.6871,101.1941,100.1504,100.5977,955440.0
2021-02-23 09:35:00,101.15,101.5,100.94,100.94,218300.0,100.548,100.8959,100.3392,100.3392,218300.0
2021-02-23 09:40:00,100.91,101.25,100.67,100.67,234900.0,100.3094,100.6474,100.0708,100.0708,234900.0
2021-02-23 09:45:00,100.74,100.84,100.29,100.29,534900.0,100.1404,100.2398,99.6931,99.6931,534900.0
2021-02-23 09:50:00,100.33,100.91,100.1,100.81,533400.0,99.7329,100.3094,99.5042,100.21,533400.0
2021-02-23 09:55:00,100.82,101.0,100.55,100.85,407820.0,100.2199,100.3989,99.9516,100.2498,407820.0
2021-02-23 10:00:00,100.94,101.5,100.65,101.42,821100.0,100.3392,100.8959,100.051,100.8164,821100.0
2021-02-23 10:05:00,101.37,101.54,101.13,101.36,336820.0,100.7667,100.9357,100.5281,100.7567,336820.0
2021-02-23 10:10:00,101.4,101.58,101.1,101.13,627860.0,100.7965,100.9754,100.4983,100.5281,627860.0
2021-02-23 10:15:00,101.11,101.72,100.89,101.67,255320.0,100.5082,101.1146,100.2895,101.0649,255320.0
2021-02-23 10:20:00,101.72,101.96,101.49,101.96,103800.0,101.1146,101.3532,100.886,101.3532,103800.0
2021-02-23 10:25:00,102.0,102.12,101.8,101.84,214580.0,101.3929,101.5122,101.1941,101.2339,214580.0
2021-02-23 10:30:00,101.77,101.95,101.66,101.89,216520.0,101.1643,101.3432,101.0549,101.2836,216520.0
2021-02-23 10:35:00,101.86,102.38,101.86,102.25,175140.0,101.2538,101.7707,101.2538,101.6414,175140.0
2021-02-23 10:40:00,102.26,102.53,102.08,102.3,146540.0,101.6514,101.9198,101.4724,101.6911,146540.0
2021-02-23 10:45:00,102.26,103.4,102.21,103.17,268620.0,101.6514,102.7846,101.6017,102.556,268620.0
2021-02-23 10:50:00,103.26,103.43,102.8,103.19,120960.0,102.6454,102.8144,102.1882,102.5758,120960.0
2021-02-23 10:55:00,103.04,103.04,102.55,102.97,240960.0,102.4267,102.4267,101.9396,102.3571,240960.0
2021-02-23 11:00:00,102.92,103.24,102.69,103.22,134140.0,102.3074,102.6255,102.0788,102.6057,134140.0
2021-02-23 11:05:00,103.1,103.1,102.57,102.6,133120.0,102.4864,102.4864,101.9595,101.9894,133120.0
2021-02-23 11:10:00,102.66,102.89,102.57,102.78,173640.0,102.049,102.2776,101.9595,102.1683,173640.0
2021-02-23 11:15:00,102.82,102.87,102.5,102.5,146000.0,102.208,102.2577,101.8899,101.8899,146000.0
2021-02-23 11:20:00,102.47,102.67,102.27,102.53,134460.0,101.8601,102.0589,101.6613,101.9198,134460.0
2021-02-23 11:25:00,102.5,102.51,102.26,102.33,98380.0,101.8899,101.8999,101.6514,101.721,98380.0
2021-02-23 11:30:00,102.39,102.85,102.17,102.85,78000.0,101.7806,102.2379,101.5619,102.2379,78000.0
2021-02-23 11:35:00,102.88,102.88,102.42,102.43,107860.0,102.2677,102.2677,101.8104,101.8204,107860.0
2021-02-23 11:40:00,102.43,102.5,102.16,102.31,74000.0,101.8204,101.8899,101.552,101.7011,74000.0
2021-02-23 11:45:00,102.17,102.48,102.13,102.42,52100.0,101.5619,101.8701,101.5221,101.8104,52100.0
2021-02-23 11:50:00,102.38,102.73,102.37,102.65,40000.0,101.7707,102.1186,101.7607,102.0391,40000.0
2021-02-23 11:55:00,102.61,102.61,102.28,102.32,62480.0,101.9993,101.9993,101.6713,101.711,62480.0
2021-02-23 12:00:00,102.19,102.36,102.12,102.35,64000.0,101.5818,101.7508,101.5122,101.7408,64000.0
2021-02-23 12:05:00,102.29,102.43,102.09,102.1,101880.0,101.6812,101.8204,101.4824,101.4923,101880.0
2021-02-23 12:10:00,102.1,102.25,102.07,102.11,108680.0,101.4923,101.6414,101.4625,101.5023,108680.0
2021-02-23 12:15:00,102.1,102.52,101.95,102.46,104560.0,101.4923,101.9098,101.3432,101.8502,104560.0
2021-02-23 12:20:00,102.46,102.47,102.23,102.43,135700.0,101.8502,101.8601,101.6216,101.8204,135700.0
2021-02-23 12:25:00,102.44,102.54,102.34,102.54,230500.0,101.8303,101.9297,101.7309,101.9297,230500.0
2021-02-23 12:30:00,102.54,102.61,102.4,102.45,162240.0,101.9297,101.9993,101.7905,101.8402,162240.0
2021-02-23 12:35:00,102.45,102.45,101.75,101.86,112800.0,101.8402,101.8402,101.1444,101.2538,112800.0
2021-02-23 12:40:00,101.81,101.82,101.46,101.46,136580.0,101.2041,101.214,100.8561,100.8561,136580.0
2021-02-23 12:45:00,101.5,101.67,101.38,101.38,134060.0,100.8959,101.0649,100.7766,100.7766,134060.0
2021-02-23 12:50:00,101.36,101.78,101.3,101.7,84440.0,100.7567,101.1742,100.6971,101.0947,84440.0
2021-02-23 12:55:00,101.65,101.67,101.17,101.27,160440.0,101.045,101.0649,100.5679,100.6673,160440.0
2021-02-23 13:00:00,101.32,101.93,101.16,101.83,90060.0,100.717,101.3233,100.5579,101.2239,90060.0
2021-02-23 13:05:00,101.78,101.95,101.73,101.87,85780.0,101.1742,101.3432,101.1245,101.2637,85780.0
2021-02-23 13:10:00,101.83,102.16,101.78,102.07,75800.0,101.2239,101.552,101.1742,101.4625,75800.0
2021-02-23 13:15:00,102.05,102.33,102.04,102.13,167460.0,101.4426,101.721,101.4327,101.5221,167460.0
2021-02-23 13:20:00,102.04,102.2,101.96,102.2,166300.0,101.4327,101.5917,101.3532,101.5917,166300.0
2021-02-23 13:25:00,102.2,102.4,102.2,102.4,78900.0,101.5917,101.7905,101.5917,101.7905,78900.0
2021-02-23 13:30:00,102.35,102.36,102.18,102.36,81940.0,101.7408,101.7508,101.5719,101.7508,81940.0
2021-02-23 13:35:00,102.37,102.42,102.32,102.4,65880.0,101.7607,101.8104,101.711,101.7905,65880.0
2021-02-23 13:40:00,102.46,102.46,102.26,102.29,56320.0,101.8502,101.8502,101.6514,101.6812,56320.0
2021-02-23 13:45:00,102.39,102.46,102.12,102.15,147240.0,101.7806,101.8502,101.5122,101.542,147240.0
2021-02-23 13:50:00,102.08,102.31,102.07,102.28,48480.0,101.4724,101.7011,101.4625,101.6713,48480.0
2021-02-23 13:55:00,102.27,102.56,102.27,102.53,97880.0,101.6613,101.9496,101.6613,101.9198,97880.0
2021-02-23 14:00:00,102.42,102.53,102.29,102.44,45000.0,101.8104,101.9198,101.6812,101.8303,45000.0
2021-02-23 14:05:00,102.44,102.68,102.4,102.4,122120.0,101.8303,102.0689,101.7905,101.7905,122120.0
2021-02-23 14:10:00,102.45,102.51,102.36,102.41,68720.0,101.8402,101.8999,101.7508,101.8005,68720.0
2021-02-23 14:15:00,102.41,102.44,102.13,102.3,32000.0,101.8005,101.8303,101.5221,101.6911,32000.0
2021-02-23 14:20:00,102.38,102.61,102.34,102.61,45360.0,101.7707,101.9993,101.7309,101.9993,45360.0
2021-02-23 14:25:00,102.61,102.73,102.54,102.67,77400.0,101.9993,102.1186,101.9297,102.0589,77400.0
2021-02-23 14:30:00,102.67,102.72,102.23,102.23,60120.0,102.0589,102.1086,101.6216,101.6216,60120.0
2021-02-23 14:35:00,102.23,102.38,102.12,102.24,63420.0,101.6216,101.7707,101.5122,101.6315,63420.0
2021-02-23 14:40:00,102.25,102.46,102.21,102.39,60000.0,101.6414,101.8502,101.6017,101.7806,60000.0
2021-02-23 14:45:00,102.45,102.69,102.45,102.65,73920.0,101.8402,102.0788,101.8402,102.0391,73920.0
2021-02-23 14:50:00,102.69,102.89,102.69,102.8,95940.0,102.0788,102.2776,102.0788,102.1882,95940.0
2021-02-23 14:55:00,102.79,102.97,102.76,102.97,40140.0,102.1782,102.3571,102.1484,102.3571,40140.0
2021-02-23 15:00:00,102.95,103.1,102.93,102.98,104560.0,102.3373,102.4864,102.3174,102.3671,104560.0
2021-02-23 15:05:00,103.04,103.37,103.02,103.37,147900.0,102.4267,102.7548,102.4069,102.7548,147900.0
2021-02-23 15:10:00,103.35,103.51,103.3,103.43,142460.0,102.7349,102.8939,102.6852,102.8144,142460.0
2021-02-23 15:15:00,103.55,103.65,103.49,103.65,90380.0,102.9337,103.0331,102.8741,103.0331,90380.0
2021-02-23 15:20:00,103.73,103.89,103.72,103.79,161840.0,103.1126,103.2717,103.1027,103.1723,161840.0
2021-02-23 15:25:00,103.78,104.1,103.7,104.01,356020.0,103.1623,103.4804,103.0828,103.391,356020.0
2021-02-23 15:30:00,103.99,103.99,103.69,103.78,114160.0,103.3711,103.3711,103.0729,103.1623,114160.0
2021-02-23 15:35:00,103.81,103.97,103.72,103.89,70860.0,103.1921,103.3512,103.1027,103.2717,70860.0
2021-02-23 15:40:00,103.88,103.88,103.52,103.59,72920.0,103.2617,103.2617,102.9039,102.9735,72920.0
2021-02-23 15:45:00,103.7,103.81,103.63,103.68,95100.0,103.0828,103.1921,103.0132,103.0629,95100.0
2021-02-23 15:50:00,103.77,103.78,103.49,103.5,265160.0,103.1524,103.1623,102.8741,102.884,265160.0
2021-02-23 15:55:00,103.48,103.74,103.31,103.57,374960.0,102.8641,103.1226,102.6951,102.9536,374960.0
2021-02-24 09:30:00,101.99,103.0,101.99,102.81,623960.0,101.383,102.387,101.383,102.1981,623960.0
2021-02-24 09:35:00,102.85,102.85,101.91,102.64,165460.0,102.2379,102.2379,101.3035,102.0291,165460.0
2021-02-24 09:40:00,102.72,102.72,102.1,102.19,149940.0,102.1086,102.1086,101.4923,101.5818,149940.0
2021-02-24 09:45:00,102.21,102.93,102.1,102.8,190400.0,101.6017,102.3174,101.4923,102.1882,190400.0
2021-02-24 09:50:00,102.72,102.9,102.26,102.3,136000.0,102.1086,102.2876,101.6514,101.6911,136000.0
2021-02-24 09:55:00,102.38,102.85,102.38,102.43,138300.0,101.7707,102.2379,101.7707,101.8204,138300.0
2021-02-24 10:00:00,102.52,102.64,102.28,102.31,117660.0,101.9098,102.0291,101.6713,101.7011,117660.0
2021-02-24 10:05:00,102.35,102.46,102.08,102.26,122580.0,101.7408,101.8502,101.4724,101.6514,122580.0
2021-02-24 10:10:00,102.06,102.38,102.06,102.38,52460.0,101.4526,101.7707,101.4526,101.7707,52460.0
2021-02-24 10:15:00,102.38,102.67,102.33,102.63,82420.0,101.7707,102.0589,101.721,102.0192,82420.0
2021-02-24 10:20:00,102.66,102.86,102.46,102.86,59000.0,102.049,102.2478,101.8502,102.2478,59000.0
2021-02-24 10:25:00,102.94,103.24,102.94,103.09,86000.0,102.3273,102.6255,102.3273,102.4764,86000.0
2021-02-24 10:30:00,103.03,103.17,102.76,103.12,91980.0,102.4168,102.556,102.1484,102.5063,91980.0
2021-02-24 10:35:00,103.06,103.06,102.82,102.85,83140.0,102.4466,102.4466,102.208,102.2379,83140.0
2021-02-24 10:40:00,103.08,103.26,102.95,103.09,43240.0,102.4665,102.6454,102.3373,102.4764,43240.0
2021-02-24 10:45:00,103.15,103.26,103.07,103.2,67420.0,102.5361,102.6454,102.4566,102.5858,67420.0
2021-02-24 10:50:00,103.22,103.3,103.07,103.24,93460.0,102.6057,102.6852,102.4566,102.6255,93460.0
2021-02-24 10:55:00,103.27,103.52,103.26,103.38,78940.0,102.6554,102.9039,102.6454,102.7647,78940.0
2021-02-24 11:00:00,103.31,103.38,103.11,103.23,78260.0,102.6951,102.7647,102.4963,102.6156,78260.0
2021-02-24 11:05:00,103.31,103.36,103.21,103.26,53020.0,102.6951,102.7448,102.5957,102.6454,53020.0
2021-02-24 11:10:00,103.26,103.57,103.26,103.53,111040.0,102.6454,102.9536,102.6454,102.9138,111040.0
2021-02-24 11:15:00,103.49,103.5,103.28,103.43,74440.0,102.8741,102.884,102.6653,102.8144,74440.0
2021-02-24 11:20:00,103.49,103.66,103.49,103.61,50520.0,102.8741,103.043,102.8741,102.9933,50520.0
2021-02-24 11:25:00,103.6,103.6,103.25,103.25,76700.0,102.9834,102.9834,102.6355,102.6355,76700.0
2021-02-24 11:30:00,103.26,103.5,103.2,103.5,76040.0,102.6454,102.884,102.5858,102.884,76040.0
2021-02-24 11:35:00,103.49,103.59,103.33,103.48,44000.0,102.8741,102.9735,102.715,102.8641,44000.0
2021-02-24 11:40:00,103.45,103.45,103.14,103.19,64680.0,102.8343,102.8343,102.5261,102.5758,64680.0
2021-02-24 11:45:00,103.28,103.62,103.28,103.6,40860.0,102.6653,103.0033,102.6653,102.9834,40860.0
2021-02-24 11:50:00,103.6,103.72,103.56,103.63,50000.0,102.9834,103.1027,102.9436,103.0132,50000.0
2021-02-24 11:55:00,103.65,103.65,103.56,103.63,48200.0,103.0331,103.0331,102.9436,103.0132,48200.0
2021-02-24 12:00:00,103.73,103.91,103.71,103.9,103440.0,103.1126,103.2916,103.0927,103.2816,103440.0
2021-02-24 12:05:00,103.87,103.93,103.8,103.9,88440.0,103.2518,103.3114,103.1822,103.2816,88440.0
2021-02-24 12:10:00,103.92,104.05,103.85,104.05,74620.0,103.3015,103.4307,103.2319,103.4307,74620.0
2021-02-24 12:15:00,104.03,104.26,104.0,104.24,93280.0,103.4108,103.6395,103.381,103.6196,93280.0
2021-02-24 12:20:00,104.22,104.36,104.17,104.36,86480.0,103.5997,103.7389,103.55,103.7389,86480.0
2021-02-24 12:25:00,104.4,104.4,104.33,104.39,88000.0,103.7786,103.7786,103.7091,103.7687,88000.0
2021-02-24 12:30:00,104.46,104.55,104.38,104.54,63920.0,103.8383,103.9277,103.7588,103.9178,63920.0
2021-02-24 12:35:00,104.53,104.53,104.38,104.41,50000.0,103.9079,103.9079,103.7588,103.7886,50000.0
2021-02-24 12:40:00,104.41,104.43,104.27,104.27,89500.0,103.7886,103.8085,103.6494,103.6494,89500.0
2021-02-24 12:45:00,104.35,104.41,104.19,104.28,104000.0,103.7289,103.7886,103.5699,103.6594,104000.0
2021-02-24 12:50:00,104.35,104.51,104.17,104.23,68780.0,103.7289,103.888,103.55,103.6096,68780.0
2021-02-24 12:55:00,104.24,104.24,104.02,104.03,104000.0,103.6196,103.6196,103.4009,103.4108,104000.0
2021-02-24 13:00:00,104.03,104.05,103.72,103.77,72660.0,103.4108,103.4307,103.1027,103.1524,72660.0
2021-02-24 13:05:00,103.79,104.01,103.79,104.01,94080.0,103.1723,103.391,103.1723,103.391,94080.0
2021-02-24 13:10:00,104.1,104.34,104.05,104.34,117040.0,103.4804,103.719,103.4307,103.719,117040.0
2021-02-24 13:15:00,104.34,104.34,104.17,104.18,85400.0,103.719,103.719,103.55,103.5599,85400.0
2021-02-24 13:20:00,104.2,104.32,104.13,104.32,75000.0,103.5798,103.6991,103.5102,103.6991,75000.0
2021-02-24 13:25:00,104.37,104.44,104.19,104.19,152940.0,103.7488,103.8184,103.5699,103.5699,152940.0
2021-02-24 13:30:00,104.2,104.47,104.18,104.47,111600.0,103.5798,103.8482,103.5599,103.8482,111600.0
2021-02-24 13:35:00,104.46,104.48,104.39,104.45,100880.0,103.8383,103.8582,103.7687,103.8283,100880.0
2021-02-24 13:40:00,104.45,104.57,104.34,104.55,157960.0,103.8283,103.9476,103.719,103.9277,157960.0
2021-02-24 13:45:00,104.55,104.55,104.38,104.38,99880.0,103.9277,103.9277,103.7588,103.7588,99880.0
2021-02-24 13:50:00,104.46,104.53,104.38,104.4,143120.0,103.8383,103.9079,103.7588,103.7786,143120.0
2021-02-24 13:55:00,104.39,104.52,104.35,104.39,166620.0,103.7687,103.8979,103.7289,103.7687,166620.0
2021-02-24 14:00:00,104.4,104.46,104.27,104.4,132100.0,103.7786,103.8383,103.6494,103.7786,132100.0
2021-02-24 14:05:00,104.38,104.38,104.09,104.23,118280.0,103.7588,103.7588,103.4705,103.6096,118280.0
2021-02-24 14:10:00,104.31,104.34,104.2,104.2,54460.0,103.6892,103.719,103.5798,103.5798,54460.0
2021-02-24 14:15:00,104.2,104.27,104.1,104.25,105320.0,103.5798,103.6494,103.4804,103.6295,105320.0
2021-02-24 14:20:00,104.27,104.42,104.1,104.21,108020.0,103.6494,103.7985,103.4804,103.5898,108020.0
2021-02-24 14:25:00,104.26,104.29,104.2,104.25,64440.0,103.6395,103.6693,103.5798,103.6295,64440.0
2021-02-24 14:30:00,104.31,104.37,104.22,104.27,30000.0,103.6892,103.7488,103.5997,103.6494,30000.0
2021-02-24 14:35:00,104.33,104.41,104.3,104.41,42180.0,103.7091,103.7886,103.6792,103.7886,42180.0
2021-02-24 14:40:00,104.41,104.51,104.38,104.43,95500.0,103.7886,103.888,103.7588,103.8085,95500.0
2021-02-24 14:45:00,104.47,104.47,104.34,104.34,128600.0,103.8482,103.8482,103.719,103.719,128600.0
2021-02-24 14:50:00,104.38,104.54,104.38,104.47,40000.0,103.7588,103.9178,103.7588,103.8482,40000.0
2021-02-24 14:55:00,104.47,104.54,104.41,104.53,75500.0,103.8482,103.9178,103.7886,103.9079,75500.0
2021-02-24 15:00:00,104.48,104.53,104.42,104.46,81700.0,103.8582,103.9079,103.7985,103.8383,81700.0
2021-02-24 15:05:00,104.51,104.64,104.51,104.6,113960.0,103.888,104.0172,103.888,103.9774,113960.0
2021-02-24 15:10:00,104.54,104.77,104.54,104.75,132020.0,103.9178,104.1464,103.9178,104.1266,132020.0
2021-02-24 15:15:00,104.76,104.83,104.54,104.54,70680.0,104.1365,104.2061,103.9178,103.9178,70680.0
2021-02-24 15:20:00,104.46,104.7,104.46,104.66,80520.0,103.8383,104.0769,103.8383,104.0371,80520.0
2021-02-24 15:25:00,104.63,104.89,104.63,104.88,61680.0,104.0073,104.2657,104.0073,104.2558,61680.0
2021-02-24 15:30:00,104.89,104.89,104.72,104.85,110480.0,104.2657,104.2657,104.0967,104.226,110480.0
2021-02-24 15:35:00,104.88,104.95,104.84,104.91,131120.0,104.2558,104.3254,104.216,104.2856,131120.0
2021-02-24 15:40:00,104.91,104.91,104.52,104.64,145000.0,104.2856,104.2856,103.8979,104.0172,145000.0
2021-02-24 15:45:00,104.58,104.71,104.55,104.62,175600.0,103.9576,104.0868,103.9277,103.9973,175600.0
2021-02-24 15:50:00,104.7,104.98,104.63,104.82,252500.0,104.0769,104.3552,104.0073,104.1961,252500.0
2021-02-24 15:55:00,104.79,105.04,104.73,104.75,449580.0,104.1663,104.4148,104.1067,104.1266,449580.0
2021-02-25 09:30:00,103.37,104.74,103.33,104.4,515980.0,102.7548,104.1166,102.715,103.7786,515980.0
2021-02-25 09:35:00,104.42,104.5,104.11,104.2,80000.0,103.7985,103.878,103.4904,103.5798,80000.0
2021-02-25 09:40:00,104.24,104.37,104.1,104.21,147700.0,103.6196,103.7488,103.4804,103.5898,147700.0
2021-02-25 09:45:00,104.2,104.31,103.9,104.01,130220.0,103.5798,103.6892,103.2816,103.391,130220.0
2021-02-25 09:50:00,104.0,104.26,103.89,104.06,144960.0,103.381,103.6395,103.2717,103.4407,144960.0
2021-02-25 09:55:00,104.01,104.09,103.95,104.03,88000.0,103.391,103.4705,103.3313,103.4108,88000.0
2021-02-25 10:00:00,104.02,104.08,103.67,103.67,128660.0,103.4009,103.4605,103.053,103.053,128660.0
2021-02-25 10:05:00,103.65,103.67,103.27,103.52,245460.0,103.0331,103.053,102.6554,102.9039,245460.0
2021-02-25 10:10:00,103.48,103.64,103.21,103.22,175080.0,102.8641,103.0232,102.5957,102.6057,175080.0
2021-02-25 10:15:00,103.37,103.64,103.31,103.46,107300.0,102.7548,103.0232,102.6951,102.8442,107300.0
2021-02-25 10:20:00,103.54,103.92,103.54,103.63,74000.0,102.9238,103.3015,102.9238,103.0132,74000.0
2021-02-25 10:25:00,103.62,103.62,103.33,103.48,54080.0,103.0033,103.0033,102.715,102.8641,54080.0
2021-02-25 10:30:00,103.38,103.52,103.26,103.48,74920.0,102.7647,102.9039,102.6454,102.8641,74920.0
2021-02-25 10:35:00,103.48,103.48,103.12,103.2,86420.0,102.8641,102.8641,102.5063,102.5858,86420.0
2021-02-25 10:40:00,103.2,103.28,102.99,103.2,109000.0,102.5858,102.6653,102.377,102.5858,109000.0
2021-02-25 10:45:00,103.2,103.22,102.86,103.03,130760.0,102.5858,102.6057,102.2478,102.4168,130760.0
2021-02-25 10:50:00,102.92,103.17,102.79,103.01,107460.0,102.3074,102.556,102.1782,102.3969,107460.0
2021-02-25 10:55:00,103.18,103.47,103.18,103.47,54100.0,102.5659,102.8542,102.5659,102.8542,54100.0
2021-02-25 11:00:00,103.45,103.47,103.24,103.32,85600.0,102.8343,102.8542,102.6255,102.7051,85600.0
2021-02-25 11:05:00,103.27,103.54,102.98,103.54,78620.0,102.6554,102.9238,102.3671,102.9238,78620.0
2021-02-25 11:10:00,103.46,103.47,103.3,103.33,61900.0,102.8442,102.8542,102.6852,102.715,61900.0
2021-02-25 11:15:00,103.32,103.32,103.19,103.28,43000.0,102.7051,102.7051,102.5758,102.6653,43000.0
2021-02-25 11:20:00,103.29,103.34,102.93,103.02,81560.0,102.6752,102.7249,102.3174,102.4069,81560.0
2021-02-25 11:25:00,102.99,103.0,102.76,102.96,106260.0,102.377,102.387,102.1484,102.3472,106260.0
2021-02-25 11:30:00,102.9,103.16,102.87,103.15,245660.0,102.2876,102.546,102.2577,102.5361,245660.0
2021-02-25 11:35:00,103.03,103.04,102.75,102.89,121580.0,102.4168,102.4267,102.1385,102.2776,121580.0
2021-02-25 11:40:00,102.89,103.02,102.67,102.76,79280.0,102.2776,102.4069,102.0589,102.1484,79280.0
2021-02-25 11:45:00,102.69,102.74,102.5,102.56,183960.0,102.0788,102.1285,101.8899,101.9496,183960.0
2021-02-25 11:50:00,102.5,102.88,102.3,102.82,118760.0,101.8899,102.2677,101.6911,102.208,118760.0
2021-02-25 11:55:00,102.75,102.75,102.33,102.37,86760.0,102.1385,102.1385,101.721,101.7607,86760.0
2021-02-25 12:00:00,102.41,102.44,102.17,102.44,190280.0,101.8005,101.8303,101.5619,101.8303,190280.0
2021-02-25 12:05:00,102.52,102.69,102.4,102.5,93720.0,101.9098,102.0788,101.7905,101.8899,93720.0
2021-02-25 12:10:00,102.44,102.79,102.35,102.65,104980.0,101.8303,102.1782,101.7408,102.0391,104980.0
2021-02-25 12:15:00,102.61,102.62,102.31,102.33,65580.0,101.9993,102.0092,101.7011,101.721,65580.0
2021-02-25 12:20:00,102.3,102.54,102.14,102.54,81640.0,101.6911,101.9297,101.5321,101.9297,81640.0
2021-02-25 12:25:00,102.45,102.54,102.22,102.45,44320.0,101.8402,101.9297,101.6116,101.8402,44320.0
2021-02-25 12:30:00,102.44,102.44,102.02,102.22,126100.0,101.8303,101.8303,101.4128,101.6116,126100.0
2021-02-25 12:35:00,102.26,102.46,102.09,102.42,99360.0,101.6514,101.8502,101.4824,101.8104,99360.0
2021-02-25 12:40:00,102.28,102.36,102.15,102.24,73820.0,101.6713,101.7508,101.542,101.6315,73820.0
2021-02-25 12:45:00,102.29,102.47,102.05,102.05,129840.0,101.6812,101.8601,101.4426,101.4426,129840.0
2021-02-25 12:50:00,102.01,102.1,101.82,101.88,158620.0,101.4029,101.4923,101.214,101.2736,158620.0
2021-02-25 12:55:00,101.81,101.99,101.6,101.78,204540.0,101.2041,101.383,100.9953,101.1742,204540.0
2021-02-25 13:00:00,101.64,101.94,101.06,101.87,188720.0,101.0351,101.3333,100.4585,101.2637,188720.0
2021-02-25 13:05:00,101.78,102.0,101.64,101.95,162860.0,101.1742,101.3929,101.0351,101.3432,162860.0
2021-02-25 13:10:00,102.03,102.22,101.71,102.1,89540.0,101.4227,101.6116,101.1046,101.4923,89540.0
2021-02-25 13:15:00,102.1,102.31,102.03,102.24,136080.0,101.4923,101.7011,101.4227,101.6315,136080.0
2021-02-25 13:20:00,102.24,102.52,102.1,102.28,127580.0,101.6315,101.9098,101.4923,101.6713,127580.0
2021-02-25 13:25:00,102.31,102.33,102.08,102.27,112300.0,101.7011,101.721,101.4724,101.6613,112300.0
2021-02-25 13:30:00,102.26,102.4,102.05,102.24,112100.0,101.6514,101.7905,101.4426,101.6315,112100.0
2021-02-25 13:35:00,102.19,102.3,101.89,102.29,194380.0,101.5818,101.6911,101.2836,101.6812,194380.0
2021-02-25 13:40:00,102.21,102.3,101.95,102.08,100520.0,101.6017,101.6911,101.3432,101.4724,100520.0
2021-02-25 13:45:00,102.14,102.17,101.89,101.94,70600.0,101.5321,101.5619,101.2836,101.3333,70600.0
2021-02-25 13:50:00,101.89,101.95,101.61,101.76,119260.0,101.2836,101.3432,101.0052,101.1544,119260.0
2021-02-25 13:55:00,101.76,101.98,101.67,101.82,147740.0,101.1544,101.373,101.0649,101.214,147740.0
2021-02-25 14:00:00,101.82,102.22,101.73,102.21,78200.0,101.214,101.6116,101.1245,101.6017,78200.0
2021-02-25 14:05:00,102.2,102.45,102.2,102.45,80780.0,101.5917,101.8402,101.5917,101.8402,80780.0
2021-02-25 14:10:00,102.46,102.62,102.29,102.42,67880.0,101.8502,102.0092,101.6812,101.8104,67880.0
2021-02-25 14:15:00,102.46,102.68,102.41,102.68,79380.0,101.8502,102.0689,101.8005,102.0689,79380.0
2021-02-25 14:20:00,102.64,102.77,102.5,102.74,129700.0,102.0291,102.1583,101.8899,102.1285,129700.0
2021-02-25 14:25:00,102.63,102.77,102.58,102.63,108920.0,102.0192,102.1583,101.9695,102.0192,108920.0
2021-02-25 14:30:00,102.5,102.51,102.24,102.42,70580.0,101.8899,101.8999,101.6315,101.8104,70580.0
2021-02-25 14:35:00,102.31,102.34,102.07,102.07,64620.0,101.7011,101.7309,101.4625,101.4625,64620.0
2021-02-25 14:40:00,102.02,102.18,102.01,102.01,108620.0,101.4128,101.5719,101.4029,101.4029,108620.0
2021-02-25 14:45:00,102.12,102.23,102.07,102.16,64960.0,101.5122,101.6216,101.4625,101.552,64960.0
2021-02-25 14:50:00,102.21,102.3,101.9,101.9,131620.0,101.6017,101.6911,101.2935,101.2935,131620.0
2021-02-25 14:55:00,101.96,102.25,101.96,102.12,115280.0,101.3532,101.6414,101.3532,101.5122,115280.0
2021-02-25 15:00:00,102.01,102.21,101.97,102.08,118060.0,101.4029,101.6017,101.3631,101.4724,118060.0
2021-02-25 15:05:00,102.08,102.15,101.32,101.44,258260.0,101.4724,101.542,100.717,100.8363,258260.0
2021-02-25 15:10:00,101.59,101.75,101.5,101.62,130480.0,100.9854,101.1444,100.8959,101.0152,130480.0
2021-02-25 15:15:00,101.51,101.76,101.42,101.55,140980.0,100.9058,101.1544,100.8164,100.9456,140980.0
2021-02-25 15:20:00,101.58,101.79,101.4,101.44,155540.0,100.9754,101.1842,100.7965,100.8363,155540.0
2021-02-25 15:25:00,101.47,101.72,101.47,101.55,179000.0,100.8661,101.1146,100.8661,100.9456,179000.0
2021-02-25 15:30:00,101.61,101.72,101.41,101.46,228000.0,101.0052,101.1146,100.8064,100.8561,228000.0
2021-02-25 15:35:00,101.44,101.51,101.1,101.4,219580.0,100.8363,100.9058,100.4983,100.7965,219580.0
2021-02-25 15:40:00,101.3,101.8,101.12,101.71,320600.0,100.6971,101.1941,100.5182,101.1046,320600.0
2021-02-25 15:45:00,101.71,102.2,101.7,102.08,274340.0,101.1046,101.5917,101.0947,101.4724,274340.0
2021-02-25 15:50:00,102.08,102.31,101.77,101.88,571960.0,101.4724,101.7011,101.1643,101.2736,571960.0
2021-02-25 15:55:00,101.81,101.88,101.4,101.57,907980.0,101.2041,101.2736,100.7965,100.9655,907980.0
2021-02-26 09:30:00,102.53,103.13,102.37,102.66,740920.0,101.9198,102.5162,101.7607,102.049,740920.0
2021-02-26 09:35:00,102.68,103.38,102.66,103.38,368840.0,102.0689,102.7647,102.049,102.7647,368840.0
2021-02-26 09:40:00,103.44,103.55,102.83,103.04,243740.0,102.8244,102.9337,102.218,102.4267,243740.0
2021-02-26 09:45:00,103.11,103.14,102.42,102.48,148680.0,102.4963,102.5261,101.8104,101.8701,148680.0
2021-02-26 09:50:00,102.52,102.52,101.57,101.95,265160.0,101.9098,101.9098,100.9655,101.3432,265160.0
2021-02-26 09:55:00,102.02,102.16,101.68,101.89,144020.0,101.4128,101.552,101.0748,101.2836,144020.0
2021-02-26 10:00:00,101.79,101.91,101.5,101.91,187960.0,101.1842,101.3035,100.8959,101.3035,187960.0
2021-02-26 10:05:00,101.91,102.08,101.3,101.33,162800.0,101.3035,101.4724,100.6971,100.7269,162800.0
2021-02-26 10:10:00,101.33,101.75,101.04,101.73,126220.0,100.7269,101.1444,100.4386,101.1245,126220.0
2021-02-26 10:15:00,101.75,101.9,101.36,101.55,146620.0,101.1444,101.2935,100.7567,100.9456,146620.0
2021-02-26 10:20:00,101.65,101.75,101.36,101.44,75240.0,101.045,101.1444,100.7567,100.8363,75240.0
2021-02-26 10:25:00,101.51,101.71,100.8,100.92,148240.0,100.9058,101.1046,100.2001,100.3193,148240.0
2021-02-26 10:30:00,100.9,101.29,100.9,101.13,60120.0,100.2995,100.6871,100.2995,100.5281,60120.0
2021-02-26 10:35:00,101.13,101.86,100.9,101.86,178560.0,100.5281,101.2538,100.2995,101.2538,178560.0
2021-02-26 10:40:00,101.99,102.2,101.79,102.08,116740.0,101.383,101.5917,101.1842,101.4724,116740.0
2021-02-26 10:45:00,102.16,102.36,102.12,102.3,85460.0,101.552,101.7508,101.5122,101.6911,85460.0
2021-02-26 10:50:00,102.22,102.45,102.03,102.17,87440.0,101.6116,101.8402,101.4227,101.5619,87440.0
2021-02-26 10:55:00,102.17,102.24,101.83,102.22,144140.0,101.5619,101.6315,101.2239,101.6116,144140.0
2021-02-26 11:00:00,102.09,102.35,101.91,102.35,103160.0,101.4824,101.7408,101.3035,101.7408,103160.0
2021-02-26 11:05:00,102.34,102.39,102.11,102.26,118860.0,101.7309,101.7806,101.5023,101.6514,118860.0
2021-02-26 11:10:00,102.26,102.35,101.84,101.97,142380.0,101.6514,101.7408,101.2339,101.3631,142380.0
2021-02-26 11:15:00,102.07,102.16,101.77,101.84,114080.0,101.4625,101.552,101.1643,101.2339,114080.0
2021-02-26 11:20:00,101.9,101.92,101.51,101.74,118780.0,101.2935,101.3134,100.9058,101.1345,118780.0
2021-02-26 11:25:00,101.75,101.93,101.6,101.85,104700.0,101.1444,101.3233,100.9953,101.2438,104700.0
2021-02-26 11:30:00,101.95,102.5,101.95,102.49,124880.0,101.3432,101.8899,101.3432,101.88,124880.0
2021-02-26 11:35:00,102.58,102.71,102.49,102.71,101080.0,101.9695,102.0987,101.88,102.0987,101080.0
2021-02-26 11:40:00,102.63,102.71,102.29,102.46,146000.0,102.0192,102.0987,101.6812,101.8502,146000.0
2021-02-26 11:45:00,102.41,102.47,102.2,102.42,65360.0,101.8005,101.8601,101.5917,101.8104,65360.0
2021-02-26 11:50:00,102.34,102.48,102.06,102.17,211200.0,101.7309,101.8701,101.4526,101.5619,211200.0
2021-02-26 11:55:00,102.2,102.29,102.05,102.23,66040.0,101.5917,101.6812,101.4426,101.6216,66040.0
2021-02-26 12:00:00,102.34,102.77,102.22,102.61,335740.0,101.7309,102.1583,101.6116,101.9993,335740.0
2021-02-26 12:05:00,102.52,103.0,102.35,103.0,70180.0,101.9098,102.387,101.7408,102.387,70180.0
2021-02-26 12:10:00,103.02,103.27,102.96,103.16,110700.0,102.4069,102.6554,102.3472,102.546,110700.0
2021-02-26 12:15:00,103.13,103.3,103.09,103.2,88180.0,102.5162,102.6852,102.4764,102.5858,88180.0
2021-02-26 12:20:00,103.17,103.17,102.83,102.98,73400.0,102.556,102.556,102.218,102.3671,73400.0
2021-02-26 12:25:00,102.98,103.03,102.71,102.86,152640.0,102.3671,102.4168,102.0987,102.2478,152640.0
2021-02-26 12:30:00,102.9,103.17,102.9,103.15,71800.0,102.2876,102.556,102.2876,102.5361,71800.0
2021-02-26 12:35:00,103.13,103.16,102.87,102.87,67300.0,102.5162,102.546,102.2577,102.2577,67300.0
2021-02-26 12:40:00,102.86,102.93,102.76,102.92,62020.0,102.2478,102.3174,102.1484,102.3074,62020.0
2021-02-26 12:45:00,102.86,102.94,102.8,102.85,60000.0,102.2478,102.3273,102.1882,102.2379,60000.0
2021-02-26 12:50:00,102.87,103.12,102.86,103.01,43000.0,102.2577,102.5063,102.2478,102.3969,43000.0
2021-02-26 12:55:00,102.89,102.94,102.6,102.67,64540.0,102.2776,102.3273,101.9894,102.0589,64540.0
2021-02-26 13:00:00,102.6,102.6,102.28,102.41,142680.0,101.9894,101.9894,101.6713,101.8005,142680.0
2021-02-26 13:05:00,102.4,102.68,102.27,102.68,105200.0,101.7905,102.0689,101.6613,102.0689,105200.0
2021-02-26 13:10:00,102.54,102.68,102.53,102.6,55680.0,101.9297,102.0689,101.9198,101.9894,55680.0
2021-02-26 13:15:00,102.62,102.73,102.56,102.69,49940.0,102.0092,102.1186,101.9496,102.0788,49940.0
2021-02-26 13:20:00,102.71,103.02,102.71,102.93,71940.0,102.0987,102.4069,102.0987,102.3174,71940.0
2021-02-26 13:25:00,102.94,103.1,102.91,103.1,40000.0,102.3273,102.4864,102.2975,102.4864,40000.0
2021-02-26 13:30:00,103.12,103.12,102.63,102.72,83620.0,102.5063,102.5063,102.0192,102.1086,83620.0
2021-02-26 13:35:00,102.75,102.75,102.47,102.54,80000.0,102.1385,102.1385,101.8601,101.9297,80000.0
2021-02-26 13:40:00,102.6,102.7,102.53,102.7,41560.0,101.9894,102.0888,101.9198,102.0888,41560.0
2021-02-26 13:45:00,102.71,102.78,102.1,102.37,122220.0,102.0987,102.1683,101.4923,101.7607,122220.0
2021-02-26 13:50:00,102.29,102.29,102.11,102.13,87380.0,101.6812,101.6812,101.5023,101.5221,87380.0
2021-02-26 13:55:00,102.12,102.46,102.09,102.37,68340.0,101.5122,101.8502,101.4824,101.7607,68340.0
2021-02-26 14:00:00,102.23,102.44,102.0,102.02,152040.0,101.6216,101.8303,101.3929,101.4128,152040.0
2021-02-26 14:05:00,102.02,102.34,101.92,102.23,126240.0,101.4128,101.7309,101.3134,101.6216,126240.0
2021-02-26 14:10:00,102.12,102.36,102.1,102.3,78600.0,101.5122,101.7508,101.4923,101.6911,78600.0
2021-02-26 14:15:00,102.38,102.46,102.1,102.11,29980.0,101.7707,101.8502,101.4923,101.5023,29980.0
2021-02-26 14:20:00,102.04,102.22,101.99,102.22,62100.0,101.4327,101.6116,101.383,101.6116,62100.0
2021-02-26 14:25:00,102.17,102.3,102.17,102.26,54000.0,101.5619,101.6911,101.5619,101.6514,54000.0
2021-02-26 14:30:00,102.22,102.76,102.22,102.67,70280.0,101.6116,102.1484,101.6116,102.0589,70280.0
2021-02-26 14:35:00,102.72,102.76,102.61,102.72,52700.0,102.1086,102.1484,101.9993,102.1086,52700.0
2021-02-26 14:40:00,102.69,102.73,102.51,102.51,66760.0,102.0788,102.1186,101.8999,101.8999,66760.0
2021-02-26 14:45:00,102.52,102.9,102.52,102.87,48500.0,101.9098,102.2876,101.9098,102.2577,48500.0
2021-02-26 14:50:00,102.8,102.84,102.69,102.74,81660.0,102.1882,102.2279,102.0788,102.1285,81660.0
2021-02-26 14:55:00,102.78,102.78,102.57,102.57,69680.0,102.1683,102.1683,101.9595,101.9595,69680.0
2021-02-26 15:00:00,102.64,102.93,102.64,102.93,72500.0,102.0291,102.3174,102.0291,102.3174,72500.0
2021-02-26 15:05:00,102.89,103.06,102.82,103.04,102340.0,102.2776,102.4466,102.208,102.4267,102340.0
2021-02-26 15:10:00,103.04,103.04,102.74,102.74,104560.0,102.4267,102.4267,102.1285,102.1285,104560.0
2021-02-26 15:15:00,102.85,103.01,102.8,102.99,112840.0,102.2379,102.3969,102.1882,102.377,112840.0
2021-02-26 15:20:00,102.99,103.0,102.55,102.55,102720.0,102.377,102.387,101.9396,101.9396,102720.0
2021-02-26 15:25:00,102.45,102.45,102.22,102.24,80300.0,101.8402,101.8402,101.6116,101.6315,80300.0
2021-02-26 15:30:00,102.23,102.33,102.15,102.21,119220.0,101.6216,101.721,101.542,101.6017,119220.0
2021-02-26 15:35:00,102.21,102.44,102.2,102.44,163100.0,101.6017,101.8303,101.5917,101.8303,163100.0
2021-02-26 15:40:00,102.4,102.75,102.26,102.54,155820.0,101.7905,102.1385,101.6514,101.9297,155820.0
2021-02-26 15:45:00,102.64,103.08,102.62,103.01,221720.0,102.0291,102.4665,102.0092,102.3969,221720.0
2021-02-26 15:50:00,102.96,102.96,101.97,102.01,375380.0,102.3472,102.3472,101.3631,101.4029,375380.0
2021-02-26 15:55:00,101.99,102.21,101.66,101.68,1102540.0,101.383,101.6017,101.0549,101.0748,1102540.0
2021-03-01 09:30:00,102.89,103.4,102.71,102.88,1002180.0,102.2776,102.7846,102.0987,102.2677,1002180.0
2021-03-01 09:35:00,102.93,103.0,102.51,102.9,142980.0,102.3174,102.387,101.8999,102.2876,142980.0
2021-03-01 09:40:00,102.94,103.0,102.54,102.6,173000.0,102.3273,102.387,101.9297,101.9894,173000.0
2021-03-01 09:45:00,102.6,102.9,102.36,102.43,288580.0,101.9894,102.2876,101.7508,101.8204,288580.0
2021-03-01 09:50:00,102.43,102.65,102.33,102.45,312240.0,101.8204,102.0391,101.721,101.8402,312240.0
2021-03-01 09:55:00,102.47,102.5,102.3,102.4,342500.0,101.8601,101.8899,101.6911,101.7905,342500.0
2021-03-01 10:00:00,102.47,102.75,102.39,102.43,330880.0,101.8601,102.1385,101.7806,101.8204,330880.0
2021-03-01 10:05:00,102.5,102.6,102.44,102.58,278340.0,101.8899,101.9894,101.8303,101.9695,278340.0
2021-03-01 10:10:00,102.6,102.74,102.42,102.46,283960.0,101.9894,102.1285,101.8104,101.8502,283960.0
2021-03-01 10:15:00,102.55,102.55,102.39,102.55,157240.0,101.9396,101.9396,101.7806,101.9396,157240.0
2021-03-01 10:20:00,102.47,103.0,102.47,102.89,173320.0,101.8601,102.387,101.8601,102.2776,173320.0
2021-03-01 10:25:00,102.89,103.18,102.86,103.17,141760.0,102.2776,102.5659,102.2478,102.556,141760.0
2021-03-01 10:30:00,103.17,103.25,103.13,103.2,86820.0,102.556,102.6355,102.5162,102.5858,86820.0
2021-03-01 10:35:00,103.2,103.26,103.03,103.26,403140.0,102.5858,102.6454,102.4168,102.6454,403140.0
2021-03-01 10:40:00,103.3,103.75,103.29,103.71,167600.0,102.6852,103.1325,102.6752,103.0927,167600.0
2021-03-01 10:45:00,103.75,103.78,103.6,103.78,145080.0,103.1325,103.1623,102.9834,103.1623,145080.0
2021-03-01 10:50:00,103.78,103.8,103.61,103.76,68620.0,103.1623,103.1822,102.9933,103.1424,68620.0
2021-03-01 10:55:00,103.81,103.83,103.52,103.54,68020.0,103.1921,103.212,102.9039,102.9238,68020.0
2021-03-01 11:00:00,103.6,103.64,103.42,103.44,128440.0,102.9834,103.0232,102.8045,102.8244,128440.0
2021-03-01 11:05:00,103.35,103.5,103.25,103.5,122760.0,102.7349,102.884,102.6355,102.884,122760.0
2021-03-01 11:10:00,103.5,103.5,103.42,103.46,77140.0,102.884,102.884,102.8045,102.8442,77140.0
2021-03-01 11:15:00,103.45,103.46,103.27,103.35,82960.0,102.8343,102.8442,102.6554,102.7349,82960.0
2021-03-01 11:20:00,103.33,103.35,103.2,103.25,76000.0,102.715,102.7349,102.5858,102.6355,76000.0
2021-03-01 11:25:00,103.21,103.25,103.1,103.23,58620.0,102.5957,102.6355,102.4864,102.6156,58620.0
2021-03-01 11:30:00,103.31,103.33,103.2,103.25,152160.0,102.6951,102.715,102.5858,102.6355,152160.0
2021-03-01 11:35:00,103.24,103.26,103.17,103.24,319040.0,102.6255,102.6454,102.556,102.6255,319040.0
2021-03-01 11:40:00,103.25,103.56,103.22,103.54,49680.0,102.6355,102.9436,102.6057,102.9238,49680.0
2021-03-01 11:45:00,103.58,103.67,103.56,103.6,129640.0,102.9635,103.053,102.9436,102.9834,129640.0
2021-03-01 11:50:00,103.59,103.6,103.52,103.56,38000.0,102.9735,102.9834,102.9039,102.9436,38000.0
2021-03-01 11:55:00,103.51,103.6,103.49,103.56,48020.0,102.8939,102.9834,102.8741,102.9436,48020.0
2021-03-01 12:00:00,103.56,103.6,103.48,103.48,104220.0,102.9436,102.9834,102.8641,102.8641,104220.0
2021-03-01 12:05:00,103.43,103.5,103.43,103.5,79580.0,102.8144,102.884,102.8144,102.884,79580.0
2021-03-01 12:10:00,103.5,103.5,103.38,103.38,37500.0,102.884,102.884,102.7647,102.7647,37500.0
2021-03-01 12:15:00,103.38,103.42,103.32,103.35,103040.0,102.7647,102.8045,102.7051,102.7349,103040.0
2021-03-01 12:20:00,103.35,103.5,103.35,103.5,174940.0,102.7349,102.884,102.7349,102.884,174940.0
2021-03-01 12:25:00,103.5,103.5,103.34,103.36,136920.0,102.884,102.884,102.7249,102.7448,136920.0
2021-03-01 12:30:00,103.37,103.45,103.37,103.45,114660.0,102.7548,102.8343,102.7548,102.8343,114660.0
2021-03-01 12:35:00,103.44,103.45,103.32,103.32,67400.0,102.8244,102.8343,102.7051,102.7051,67400.0
2021-03-01 12:40:00,103.32,103.39,103.3,103.38,29240.0,102.7051,102.7746,102.6852,102.7647,29240.0
2021-03-01 12:45:00,103.38,103.45,103.34,103.45,38000.0,102.7647,102.8343,102.7249,102.8343,38000.0
2021-03-01 12:50:00,103.45,103.45,103.36,103.39,54020.0,102.8343,102.8343,102.7448,102.7746,54020.0
2021-03-01 12:55:00,103.39,103.39,103.15,103.23,76000.0,102.7746,102.7746,102.5361,102.6156,76000.0
2021-03-01 13:00:00,103.24,103.3,103.21,103.26,61880.0,102.6255,102.6852,102.5957,102.6454,61880.0
2021-03-01 13:05:00,103.26,103.3,103.18,103.18,66460.0,102.6454,102.6852,102.5659,102.5659,66460.0
2021-03-01 13:10:00,103.18,103.23,103.12,103.15,44080.0,102.5659,102.6156,102.5063,102.5361,44080.0
2021-03-01 13:15:00,103.14,103.25,103.09,103.23,56260.0,102.5261,102.6355,102.4764,102.6156,56260.0
2021-03-01 13:20:00,103.23,103.38,103.21,103.38,271660.0,102.6156,102.7647,102.5957,102.7647,271660.0
2021-03-01 13:25:00,103.38,103.38,103.33,103.36,36000.0,102.7647,102.7647,102.715,102.7448,36000.0
2021-03-01 13:30:00,103.36,103.42,103.34,103.42,35040.0,102.7448,102.8045,102.7249,102.8045,35040.0
2021-03-01 13:35:00,103.4,103.5,103.4,103.5,76580.0,102.7846,102.884,102.7846,102.884,76580.0
2021-03-01 13:40:00,103.5,103.6,103.5,103.59,67120.0,102.884,102.9834,102.884,102.9735,67120.0
2021-03-01 13:45:00,103.58,103.6,103.49,103.6,84500.0,102.9635,102.9834,102.8741,102.9834,84500.0
2021-03-01 13:50:00,103.6,103.75,103.54,103.56,109060.0,102.9834,103.1325,102.9238,102.9436,109060.0
2021-03-01 13:55:00,103.66,103.69,103.55,103.69,38460.0,103.043,103.0729,102.9337,103.0729,38460.0
2021-03-01 14:00:00,103.66,103.69,103.61,103.68,165600.0,103.043,103.0729,102.9933,103.0629,165600.0
2021-03-01 14:05:00,103.68,103.76,103.64,103.75,180400.0,103.0629,103.1424,103.0232,103.1325,180400.0
2021-03-01 14:10:00,103.76,104.0,103.68,103.96,120120.0,103.1424,103.381,103.0629,103.3413,120120.0
2021-03-01 14:15:00,103.97,103.97,103.89,103.9,41720.0,103.3512,103.3512,103.2717,103.2816,41720.0
2021-03-01 14:20:00,103.9,104.0,103.9,103.95,32820.0,103.2816,103.381,103.2816,103.3313,32820.0
2021-03-01 14:25:00,103.97,104.03,103.94,104.01,67260.0,103.3512,103.4108,103.3214,103.391,67260.0
2021-03-01 14:30:00,104.02,104.08,104.0,104.06,132800.0,103.4009,103.4605,103.381,103.4407,132800.0
2021-03-01 14:35:00,104.06,104.1,104.03,104.07,75240.0,103.4407,103.4804,103.4108,103.4506,75240.0
2021-03-01 14:40:00,104.07,104.1,104.06,104.1,104720.0,103.4506,103.4804,103.4407,103.4804,104720.0
2021-03-01 14:45:00,104.1,104.1,104.01,104.05,71820.0,103.4804,103.4804,103.391,103.4307,71820.0
2021-03-01 14:50:00,104.05,104.06,104.02,104.04,121540.0,103.4307,103.4407,103.4009,103.4208,121540.0
2021-03-01 14:55:00,104.05,104.06,103.97,103.97,120040.0,103.4307,103.4407,103.3512,103.3512,120040.0
2021-03-01 15:00:00,104.01,104.05,103.98,103.98,287220.0,103.391,103.4307,103.3611,103.3611,287220.0
2021-03-01 15:05:00,103.96,104.0,103.92,103.98,32000.0,103.3413,103.381,103.3015,103.3611,32000.0
2021-03-01 15:10:00,104.0,104.09,103.96,104.09,184440.0,103.381,103.4705,103.3413,103.4705,184440.0
2021-03-01 15:15:00,104.05,104.11,103.98,104.11,87760.0,103.4307,103.4904,103.3611,103.4904,87760.0
2021-03-01 15:20:00,104.13,104.25,104.13,104.15,56000.0,103.5102,103.6295,103.5102,103.5301,56000.0
2021-03-01 15:25:00,104.18,104.21,104.11,104.21,70600.0,103.5599,103.5898,103.4904,103.5898,70600.0
2021-03-01 15:30:00,104.22,104.32,104.09,104.24,168480.0,103.5997,103.6991,103.4705,103.6196,168480.0
2021-03-01 15:35:00,104.24,104.24,104.12,104.12,72900.0,103.6196,103.6196,103.5003,103.5003,72900.0
2021-03-01 15:40:00,104.12,104.18,103.96,104.09,178280.0,103.5003,103.5599,103.3413,103.4705,178280.0
2021-03-01 15:45:00,103.96,104.07,103.96,104.0,78140.0,103.3413,103.4506,103.3413,103.381,78140.0
2021-03-01 15:50:00,103.96,104.33,103.86,104.3,324200.0,103.3413,103.7091,103.2419,103.6792,324200.0
2021-03-01 15:55:00,104.28,104.28,103.8,104.08,385020.0,103.6594,103.6594,103.1822,103.4605,385020.0
2021-03-02 09:30:00,103.81,104.4,103.56,104.32,584340.0,103.1921,103.7786,102.9436,103.6991,584340.0
2021-03-02 09:35:00,104.27,104.41,103.77,104.01,191480.0,103.6494,103.7886,103.1524,103.391,191480.0
2021-03-02 09:40:00,104.09,104.29,104.05,104.29,122220.0,103.4705,103.6693,103.4307,103.6693,122220.0
2021-03-02 09:45:00,104.43,104.61,104.08,104.08,126060.0,103.8085,103.9874,103.4605,103.4605,126060.0
2021-03-02 09:50:00,104.11,104.2,104.01,104.17,127200.0,103.4904,103.5798,103.391,103.55,127200.0
2021-03-02 09:55:00,104.21,104.39,104.14,104.29,102660.0,103.5898,103.7687,103.5202,103.6693,102660.0
2021-03-02 10:00:00,104.23,104.55,104.15,104.48,100220.0,103.6096,103.9277,103.5301,103.8582,100220.0
2021-03-02 10:05:00,104.48,104.51,104.42,104.5,64000.0,103.8582,103.888,103.7985,103.878,64000.0
2021-03-02 10:10:00,104.51,104.58,104.11,104.17,80280.0,103.888,103.9576,103.4904,103.55,80280.0
2021-03-02 10:15:00,104.21,104.66,104.21,104.57,80000.0,103.5898,104.0371,103.5898,103.9476,80000.0
2021-03-02 10:20:00,104.47,104.64,104.22,104.35,96040.0,103.8482,104.0172,103.5997,103.7289,96040.0
2021-03-02 10:25:00,104.36,104.4,103.82,103.82,135760.0,103.7389,103.7786,103.2021,103.2021,135760.0
2021-03-02 10:30:00,103.82,104.11,103.77,104.09,80000.0,103.2021,103.4904,103.1524,103.4705,80000.0
2021-03-02 10:35:00,104.14,104.2,103.8,103.84,88480.0,103.5202,103.5798,103.1822,103.222,88480.0
2021-03-02 10:40:00,103.9,104.0,103.83,103.92,74760.0,103.2816,103.381,103.212,103.3015,74760.0
2021-03-02 10:45:00,103.83,104.12,103.74,104.12,81040.0,103.212,103.5003,103.1226,103.5003,81040.0
2021-03-02 10:50:00,104.12,104.35,104.12,104.35,73360.0,103.5003,103.7289,103.5003,103.7289,73360.0
2021-03-02 10:55:00,104.38,104.41,104.11,104.11,68780.0,103.7588,103.7886,103.4904,103.4904,68780.0
2021-03-02 11:00:00,104.17,104.19,103.79,104.04,44160.0,103.55,103.5699,103.1723,103.4208,44160.0
2021-03-02 11:05:00,104.08,104.26,104.08,104.2,56660.0,103.4605,103.6395,103.4605,103.5798,56660.0
2021-03-02 11:10:00,104.19,104.19,103.81,103.81,68800.0,103.5699,103.5699,103.1921,103.1921,68800.0
2021-03-02 11:15:00,103.88,103.88,103.6,103.75,50960.0,103.2617,103.2617,102.9834,103.1325,50960.0
2021-03-02 11:20:00,103.9,103.94,103.6,103.63,79700.0,103.2816,103.3214,102.9834,103.0132,79700.0
2021-03-02 11:25:00,103.63,104.07,103.6,104.03,75600.0,103.0132,103.4506,102.9834,103.4108,75600.0
2021-03-02 11:30:00,104.06,104.1,103.75,103.75,87720.0,103.4407,103.4804,103.1325,103.1325,87720.0
2021-03-02 11:35:00,103.8,103.86,103.74,103.81,36200.0,103.1822,103.2419,103.1226,103.1921,36200.0
2021-03-02 11:40:00,103.81,103.81,103.65,103.76,46200.0,103.1921,103.1921,103.0331,103.1424,46200.0
2021-03-02 11:45:00,103.8,103.85,103.64,103.85,93000.0,103.1822,103.2319,103.0232,103.2319,93000.0
2021-03-02 11:50:00,103.87,104.01,103.85,103.98,44980.0,103.2518,103.391,103.2319,103.3611,44980.0
2021-03-02 11:55:00,103.93,104.07,103.9,103.98,66040.0,103.3114,103.4506,103.2816,103.3611,66040.0
2021-03-02 12:00:00,103.77,103.97,103.77,103.97,53500.0,103.1524,103.3512,103.1524,103.3512,53500.0
2021-03-02 12:05:00,103.97,104.11,103.94,104.05,68740.0,103.3512,103.4904,103.3214,103.4307,68740.0
2021-03-02 12:10:00,104.09,104.18,104.08,104.12,31120.0,103.4705,103.5599,103.4605,103.5003,31120.0
2021-03-02 12:15:00,104.16,104.31,104.09,104.09,79040.0,103.5401,103.6892,103.4705,103.4705,79040.0
2021-03-02 12:20:00,104.11,104.17,104.11,104.14,38160.0,103.4904,103.55,103.4904,103.5202,38160.0
2021-03-02 12:25:00,104.08,104.25,104.08,104.25,52820.0,103.4605,103.6295,103.4605,103.6295,52820.0
2021-03-02 12:30:00,104.26,104.28,104.22,104.24,30400.0,103.6395,103.6594,103.5997,103.6196,30400.0
2021-03-02 12:35:00,104.25,104.46,104.25,104.43,44000.0,103.6295,103.8383,103.6295,103.8085,44000.0
2021-03-02 12:40:00,104.45,104.53,104.45,104.53,48000.0,103.8283,103.9079,103.8283,103.9079,48000.0
2021-03-02 12:45:00,104.47,104.47,104.29,104.29,60000.0,103.8482,103.8482,103.6693,103.6693,60000.0
2021-03-02 12:50:00,104.3,104.4,104.3,104.4,18000.0,103.6792,103.7786,103.6792,103.7786,18000.0
2021-03-02 12:55:00,104.41,104.41,104.3,104.3,34480.0,103.7886,103.7886,103.6792,103.6792,34480.0
2021-03-02 13:00:00,104.3,104.38,104.21,104.34,63400.0,103.6792,103.7588,103.5898,103.719,63400.0
2021-03-02 13:05:00,104.42,104.45,104.4,104.4,22000.0,103.7985,103.8283,103.7786,103.7786,22000.0
2021-03-02 13:10:00,104.44,104.65,104.41,104.65,62720.0,103.8184,104.0271,103.7886,104.0271,62720.0
2021-03-02 13:15:00,104.59,104.73,104.56,104.73,66000.0,103.9675,104.1067,103.9377,104.1067,66000.0
2021-03-02 13:20:00,104.7,104.79,104.67,104.79,65000.0,104.0769,104.1663,104.047,104.1663,65000.0
2021-03-02 13:25:00,104.78,104.8,104.59,104.63,90760.0,104.1564,104.1763,103.9675,104.0073,90760.0
2021-03-02 13:30:00,104.88,105.04,104.88,104.91,119040.0,104.2558,104.4148,104.2558,104.2856,119040.0
2021-03-02 13:35:00,104.91,105.01,104.91,105.01,86440.0,104.2856,104.385,104.2856,104.385,86440.0
2021-03-02 13:40:00,105.04,105.21,104.98,105.14,87920.0,104.4148,104.5838,104.3552,104.5142,87920.0
2021-03-02 13:45:00,105.14,105.22,105.09,105.21,44460.0,104.5142,104.5938,104.4645,104.5838,44460.0
2021-03-02 13:50:00,105.21,105.22,104.97,104.99,55860.0,104.5838,104.5938,104.3452,104.3651,55860.0
2021-03-02 13:55:00,104.99,105.02,104.95,104.97,67340.0,104.3651,104.3949,104.3254,104.3452,67340.0
2021-03-02 14:00:00,105.02,105.05,104.95,104.95,47520.0,104.3949,104.4248,104.3254,104.3254,47520.0
2021-03-02 14:05:00,105.0,105.01,104.83,104.83,54980.0,104.3751,104.385,104.2061,104.2061,54980.0
2021-03-02 14:10:00,104.83,104.83,104.71,104.73,42160.0,104.2061,104.2061,104.0868,104.1067,42160.0
2021-03-02 14:15:00,104.75,104.75,104.61,104.71,84000.0,104.1266,104.1266,103.9874,104.0868,84000.0
2021-03-02 14:20:00,104.73,104.84,104.71,104.74,57760.0,104.1067,104.216,104.0868,104.1166,57760.0
2021-03-02 14:25:00,104.74,104.77,104.48,104.48,61640.0,104.1166,104.1464,103.8582,103.8582,61640.0
2021-03-02 14:30:00,104.55,104.6,104.42,104.48,49840.0,103.9277,103.9774,103.7985,103.8582,49840.0
2021-03-02 14:35:00,104.48,104.48,104.3,104.37,67360.0,103.8582,103.8582,103.6792,103.7488,67360.0
2021-03-02 14:40:00,104.42,104.45,104.14,104.14,65600.0,103.7985,103.8283,103.5202,103.5202,65600.0
2021-03-02 14:45:00,104.14,104.3,104.08,104.28,70560.0,103.5202,103.6792,103.4605,103.6594,70560.0
2021-03-02 14:50:00,104.28,104.44,104.27,104.33,68400.0,103.6594,103.8184,103.6494,103.7091,68400.0
2021-03-02 14:55:00,104.36,104.52,104.36,104.46,70740.0,103.7389,103.8979,103.7389,103.8383,70740.0
2021-03-02 15:00:00,104.42,104.49,104.41,104.44,57380.0,103.7985,103.8681,103.7886,103.8184,57380.0
2021-03-02 15:05:00,104.45,104.52,104.45,104.48,52000.0,103.8283,103.8979,103.8283,103.8582,52000.0
2021-03-02 15:10:00,104.56,104.68,104.5,104.53,65540.0,103.9377,104.057,103.878,103.9079,65540.0
2021-03-02 15:15:00,104.54,104.54,104.16,104.16,62340.0,103.9178,103.9178,103.5401,103.5401,62340.0
2021-03-02 15:20:00,104.17,104.28,104.14,104.18,93100.0,103.55,103.6594,103.5202,103.5599,93100.0
2021-03-02 15:25:00,104.18,104.27,104.18,104.22,65980.0,103.5599,103.6494,103.5599,103.5997,65980.0
2021-03-02 15:30:00,104.22,104.37,104.17,104.23,72880.0,103.5997,103.7488,103.55,103.6096,72880.0
2021-03-02 15:35:00,104.23,104.24,104.0,104.03,131140.0,103.6096,103.6196,103.381,103.4108,131140.0
2021-03-02 15:40:00,104.03,104.11,103.89,104.1,166020.0,103.4108,103.4904,103.2717,103.4804,166020.0
2021-03-02 15:45:00,104.11,104.25,103.99,104.05,180360.0,103.4904,103.6295,103.3711,103.4307,180360.0
2021-03-02 15:50:00,104.05,104.14,103.89,103.91,235780.0,103.4307,103.5202,103.2717,103.2916,235780.0
2021-03-02 15:55:00,103.95,104.04,103.75,103.83,558820.0,103.3313,103.4208,103.1325,103.212,558820.0
2021-03-03 09:30:00,103.36,104.43,103.28,104.3,727120.0,102.7448,103.8085,102.6653,103.6792,727120.0
2021-03-03 09:35:00,104.18,104.18,103.74,103.81,303940.0,103.5599,103.5599,103.1226,103.1921,303940.0
2021-03-03 09:40:00,103.8,103.81,103.0,103.19,253080.0,103.1822,103.1921,102.387,102.5758,253080.0
2021-03-03 09:45:00,103.26,103.38,102.8,103.3,149360.0,102.6454,102.7647,102.1882,102.6852,149360.0
2021-03-03 09:50:00,103.24,103.48,103.18,103.33,160340.0,102.6255,102.8641,102.5659,102.715,160340.0
2021-03-03 09:55:00,103.33,103.33,102.61,102.74,178120.0,102.715,102.715,101.9993,102.1285,178120.0
2021-03-03 10:00:00,102.65,103.05,102.63,102.96,112940.0,102.0391,102.4367,102.0192,102.3472,112940.0
2021-03-03 10:05:00,103.09,103.09,102.7,103.0,149440.0,102.4764,102.4764,102.0888,102.387,149440.0
2021-03-03 10:10:00,103.0,103.02,102.33,102.35,222140.0,102.387,102.4069,101.721,101.7408,222140.0
2021-03-03 10:15:00,102.41,102.47,102.15,102.36,182500.0,101.8005,101.8601,101.542,101.7508,182500.0
2021-03-03 10:20:00,102.48,102.56,102.1,102.36,220580.0,101.8701,101.9496,101.4923,101.7508,220580.0
2021-03-03 10:25:00,102.43,102.67,102.23,102.39,117140.0,101.8204,102.0589,101.6216,101.7806,117140.0
2021-03-03 10:30:00,102.29,102.62,102.1,102.46,98240.0,101.6812,102.0092,101.4923,101.8502,98240.0
2021-03-03 10:35:00,102.32,102.51,102.24,102.5,86880.0,101.711,101.8999,101.6315,101.8899,86880.0
2021-03-03 10:40:00,102.5,102.5,102.17,102.17,63000.0,101.8899,101.8899,101.5619,101.5619,63000.0
2021-03-03 10:45:00,102.16,102.85,102.16,102.62,83980.0,101.552,102.2379,101.552,102.0092,83980.0
2021-03-03 10:50:00,102.59,102.71,102.48,102.49,74440.0,101.9794,102.0987,101.8701,101.88,74440.0
2021-03-03 10:55:00,102.55,102.92,102.4,102.75,66040.0,101.9396,102.3074,101.7905,102.1385,66040.0
2021-03-03 11:00:00,102.83,103.02,102.81,102.83,95740.0,102.218,102.4069,102.1981,102.218,95740.0
2021-03-03 11:05:00,102.87,103.13,102.87,102.93,84760.0,102.2577,102.5162,102.2577,102.3174,84760.0
2021-03-03 11:10:00,103.02,103.19,102.9,103.07,54000.0,102.4069,102.5758,102.2876,102.4566,54000.0
2021-03-03 11:15:00,103.06,103.1,102.68,103.1,23000.0,102.4466,102.4864,102.0689,102.4864,23000.0
2021-03-03 11:20:00,103.18,103.3,103.18,103.28,76320.0,102.5659,102.6852,102.5659,102.6653,76320.0
2021-03-03 11:25:00,103.22,103.22,103.11,103.18,24000.0,102.6057,102.6057,102.4963,102.5659,24000.0
2021-03-03 11:30:00,103.18,103.3,103.1,103.11,76040.0,102.5659,102.6852,102.4864,102.4963,76040.0
2021-03-03 11:35:00,103.02,103.1,102.9,102.96,74920.0,102.4069,102.4864,102.2876,102.3472,74920.0
2021-03-03 11:40:00,102.99,103.04,102.79,102.84,63600.0,102.377,102.4267,102.1782,102.2279,63600.0
2021-03-03 11:45:00,102.9,103.05,102.9,102.97,52660.0,102.2876,102.4367,102.2876,102.3571,52660.0
2021-03-03 11:50:00,102.95,103.31,102.95,103.21,66860.0,102.3373,102.6951,102.3373,102.5957,66860.0
2021-03-03 11:55:00,103.12,103.14,102.89,102.91,36720.0,102.5063,102.5261,102.2776,102.2975,36720.0
2021-03-03 12:00:00,102.88,102.96,102.77,102.77,46660.0,102.2677,102.3472,102.1583,102.1583,46660.0
2021-03-03 12:05:00,102.85,102.99,102.79,102.99,58120.0,102.2379,102.377,102.1782,102.377,58120.0
2021-03-03 12:10:00,102.95,102.96,102.78,102.92,36140.0,102.3373,102.3472,102.1683,102.3074,36140.0
2021-03-03 12:15:00,102.94,102.94,102.75,102.81,73960.0,102.3273,102.3273,102.1385,102.1981,73960.0
2021-03-03 12:20:00,102.81,102.82,102.71,102.78,100040.0,102.1981,102.208,102.0987,102.1683,100040.0
2021-03-03 12:25:00,102.78,102.78,102.54,102.63,112380.0,102.1683,102.1683,101.9297,102.0192,112380.0
2021-03-03 12:30:00,102.57,102.61,102.45,102.45,67540.0,101.9595,101.9993,101.8402,101.8402,67540.0
2021-03-03 12:35:00,102.48,102.57,102.39,102.39,95600.0,101.8701,101.9595,101.7806,101.7806,95600.0
2021-03-03 12:40:00,102.37,102.52,102.3,102.37,131060.0,101.7607,101.9098,101.6911,101.7607,131060.0
2021-03-03 12:45:00,102.33,102.51,102.3,102.44,85700.0,101.721,101.8999,101.6911,101.8303,85700.0
2021-03-03 12:50:00,102.44,102.48,102.3,102.3,50900.0,101.8303,101.8701,101.6911,101.6911,50900.0
2021-03-03 12:55:00,102.26,102.31,102.13,102.13,87460.0,101.6514,101.7011,101.5221,101.5221,87460.0
2021-03-03 13:00:00,102.12,102.2,101.94,101.94,76980.0,101.5122,101.5917,101.3333,101.3333,76980.0
2021-03-03 13:05:00,101.97,102.07,101.89,101.92,89880.0,101.3631,101.4625,101.2836,101.3134,89880.0
2021-03-03 13:10:00,101.94,102.11,101.9,102.05,77000.0,101.3333,101.5023,101.2935,101.4426,77000.0
2021-03-03 13:15:00,101.93,102.25,101.92,102.25,52160.0,101.3233,101.6414,101.3134,101.6414,52160.0
2021-03-03 13:20:00,102.32,102.34,102.2,102.2,37420.0,101.711,101.7309,101.5917,101.5917,37420.0
2021-03-03 13:25:00,102.17,102.19,102.08,102.08,85020.0,101.5619,101.5818,101.4724,101.4724,85020.0
2021-03-03 13:30:00,102.11,102.11,101.87,101.89,63440.0,101.5023,101.5023,101.2637,101.2836,63440.0
2021-03-03 13:35:00,101.9,102.02,101.85,101.85,37340.0,101.2935,101.4128,101.2438,101.2438,37340.0
2021-03-03 13:40:00,101.85,101.85,101.62,101.7,79140.0,101.2438,101.2438,101.0152,101.0947,79140.0
2021-03-03 13:45:00,101.62,101.66,101.37,101.37,122580.0,101.0152,101.0549,100.7667,100.7667,122580.0
2021-03-03 13:50:00,101.52,101.6,101.37,101.39,66000.0,100.9158,100.9953,100.7667,100.7866,66000.0
2021-03-03 13:55:00,101.38,101.49,101.3,101.48,95800.0,100.7766,100.886,100.6971,100.876,95800.0
2021-03-03 14:00:00,101.47,101.52,101.33,101.33,65460.0,100.8661,100.9158,100.7269,100.7269,65460.0
2021-03-03 14:05:00,101.25,101.27,101.1,101.17,155400.0,100.6474,100.6673,100.4983,100.5679,155400.0
2021-03-03 14:10:00,101.16,101.36,101.06,101.35,236920.0,100.5579,100.7567,100.4585,100.7468,236920.0
2021-03-03 14:15:00,101.35,101.4,100.94,101.01,135220.0,100.7468,100.7965,100.3392,100.4088,135220.0
2021-03-03 14:20:00,101.06,101.06,100.89,100.98,151280.0,100.4585,100.4585,100.2895,100.379,151280.0
2021-03-03 14:25:00,100.95,100.96,100.74,100.82,119300.0,100.3492,100.3591,100.1404,100.2199,119300.0
2021-03-03 14:30:00,100.79,100.81,100.5,100.59,88300.0,100.1901,100.21,99.9018,99.9913,88300.0
2021-03-03 14:35:00,100.56,101.11,100.54,101.09,265500.0,99.9615,100.5082,99.9416,100.4883,265500.0
2021-03-03 14:40:00,101.07,101.29,101.07,101.2,267300.0,100.4685,100.6871,100.4685,100.5977,267300.0
2021-03-03 14:45:00,101.25,101.25,100.73,100.93,204000.0,100.6474,100.6474,100.1305,100.3293,204000.0
2021-03-03 14:50:00,100.98,101.46,100.98,101.46,108660.0,100.379,100.8561,100.379,100.8561,108660.0
2021-03-03 14:55:00,101.36,101.6,101.35,101.49,56500.0,100.7567,100.9953,100.7468,100.886,56500.0
2021-03-03 15:00:00,101.45,101.48,101.28,101.48,70340.0,100.8462,100.876,100.6772,100.876,70340.0
2021-03-03 15:05:00,101.5,101.68,101.43,101.59,159120.0,100.8959,101.0748,100.8263,100.9854,159120.0
2021-03-03 15:10:00,101.62,101.8,101.59,101.63,290820.0,101.0152,101.1941,100.9854,101.0251,290820.0
2021-03-03 15:15:00,101.55,101.64,101.41,101.63,119380.0,100.9456,101.0351,100.8064,101.0251,119380.0
2021-03-03 15:20:00,101.55,101.61,101.47,101.53,143380.0,100.9456,101.0052,100.8661,100.9257,143380.0
2021-03-03 15:25:00,101.53,101.75,101.41,101.68,152640.0,100.9257,101.1444,100.8064,101.0748,152640.0
2021-03-03 15:30:00,101.68,101.76,101.6,101.69,138260.0,101.0748,101.1544,100.9953,101.0848,138260.0
2021-03-03 15:35:00,101.66,101.76,101.63,101.71,105500.0,101.0549,101.1544,101.0251,101.1046,105500.0
2021-03-03 15:40:00,101.71,101.95,101.65,101.95,188740.0,101.1046,101.3432,101.045,101.3432,188740.0
2021-03-03 15:45:00,101.96,102.21,101.89,101.91,186320.0,101.3532,101.6017,101.2836,101.3035,186320.0
2021-03-03 15:50:00,101.94,101.96,101.44,101.46,290060.0,101.3333,101.3532,100.8363,100.8561,290060.0
2021-03-03 15:55:00,101.41,101.59,101.25,101.29,609220.0,100.8064,100.9854,100.6474,100.6871,609220.0
2021-03-04 09:30:00,101.17,102.89,101.17,102.85,656720.0,100.5679,102.2776,100.5679,102.2379,656720.0
2021-03-04 09:35:00,102.78,103.22,102.58,102.96,322020.0,102.1683,102.6057,101.9695,102.3472,322020.0
2021-03-04 09:40:00,103.02,103.03,102.61,102.65,241820.0,102.4069,102.4168,101.9993,102.0391,241820.0
2021-03-04 09:45:00,102.64,102.68,101.74,101.74,179320.0,102.0291,102.0689,101.1345,101.1345,179320.0
2021-03-04 09:50:00,101.68,102.14,101.64,101.7,195560.0,101.0748,101.5321,101.0351,101.0947,195560.0
2021-03-04 09:55:00,101.68,101.94,101.31,101.78,328380.0,101.0748,101.3333,100.707,101.1742,328380.0
2021-03-04 10:00:00,101.85,101.99,101.47,101.59,233660.0,101.2438,101.383,100.8661,100.9854,233660.0
2021-03-04 10:05:00,101.62,101.65,101.3,101.39,207480.0,101.0152,101.045,100.6971,100.7866,207480.0
2021-03-04 10:10:00,101.38,101.5,101.1,101.43,491500.0,100.7766,100.8959,100.4983,100.8263,491500.0
2021-03-04 10:15:00,101.4,101.59,101.17,101.17,210040.0,100.7965,100.9854,100.5679,100.5679,210040.0
2021-03-04 10:20:00,101.17,101.5,101.01,101.49,203440.0,100.5679,100.8959,100.4088,100.886,203440.0
2021-03-04 10:25:00,101.34,102.0,101.26,101.92,365400.0,100.7369,101.3929,100.6573,101.3134,365400.0
2021-03-04 10:30:00,101.91,102.24,101.8,102.2,197400.0,101.3035,101.6315,101.1941,101.5917,197400.0
2021-03-04 10:35:00,102.16,102.68,102.15,102.55,195040.0,101.552,102.0689,101.542,101.9396,195040.0
2021-03-04 10:40:00,102.55,103.05,102.46,103.05,166260.0,101.9396,102.4367,101.8502,102.4367,166260.0
2021-03-04 10:45:00,103.05,103.3,102.95,103.07,98620.0,102.4367,102.6852,102.3373,102.4566,98620.0
2021-03-04 10:50:00,103.15,103.23,102.45,102.57,326880.0,102.5361,102.6156,101.8402,101.9595,326880.0
2021-03-04 10:55:00,102.47,102.91,102.47,102.71,120360.0,101.8601,102.2975,101.8601,102.0987,120360.0
2021-03-04 11:00:00,102.64,102.93,102.43,102.85,113100.0,102.0291,102.3174,101.8204,102.2379,113100.0
2021-03-04 11:05:00,102.88,103.06,102.7,102.92,74300.0,102.2677,102.4466,102.0888,102.3074,74300.0
2021-03-04 11:10:00,103.06,103.06,102.75,102.75,180560.0,102.4466,102.4466,102.1385,102.1385,180560.0
2021-03-04 11:15:00,102.83,103.2,102.69,103.19,87700.0,102.218,102.5858,102.0788,102.5758,87700.0
2021-03-04 11:20:00,103.13,103.51,103.13,103.47,196500.0,102.5162,102.8939,102.5162,102.8542,196500.0
2021-03-04 11:25:00,103.47,103.48,103.07,103.23,102000.0,102.8542,102.8641,102.4566,102.6156,102000.0
2021-03-04 11:30:00,103.45,103.69,103.2,103.2,86440.0,102.8343,103.0729,102.5858,102.5858,86440.0
2021-03-04 11:35:00,103.24,103.59,103.24,103.59,63000.0,102.6255,102.9735,102.6255,102.9735,63000.0
2021-03-04 11:40:00,103.58,103.92,103.58,103.83,122660.0,102.9635,103.3015,102.9635,103.212,122660.0
2021-03-04 11:45:00,103.81,104.04,103.81,104.04,142060.0,103.1921,103.4208,103.1921,103.4208,142060.0
2021-03-04 11:50:00,104.04,104.04,103.71,103.96,222500.0,103.4208,103.4208,103.0927,103.3413,222500.0
2021-03-04 11:55:00,103.95,103.95,103.5,103.52,271580.0,103.3313,103.3313,102.884,102.9039,271580.0
2021-03-04 12:00:00,103.78,104.24,103.7,104.24,119700.0,103.1623,103.6196,103.0828,103.6196,119700.0
2021-03-04 12:05:00,104.2,104.24,104.0,104.12,112960.0,103.5798,103.6196,103.381,103.5003,112960.0
2021-03-04 12:10:00,104.19,104.26,103.6,103.77,260660.0,103.5699,103.6395,102.9834,103.1524,260660.0
2021-03-04 12:15:00,103.77,104.46,103.77,104.2,306380.0,103.1524,103.8383,103.1524,103.5798,306380.0
2021-03-04 12:20:00,104.28,104.34,103.59,103.6,590620.0,103.6594,103.719,102.9735,102.9834,590620.0
2021-03-04 12:25:00,103.6,103.64,103.0,103.35,255080.0,102.9834,103.0232,102.387,102.7349,255080.0
2021-03-04 12:30:00,103.3,103.31,102.9,103.0,323760.0,102.6852,102.6951,102.2876,102.387,323760.0
2021-03-04 12:35:00,103.03,103.47,102.84,103.4,383320.0,102.4168,102.8542,102.2279,102.7846,383320.0
2021-03-04 12:40:00,103.59,103.7,103.05,103.05,282420.0,102.9735,103.0828,102.4367,102.4367,282420.0
2021-03-04 12:45:00,102.88,102.93,102.62,102.66,54400.0,102.2677,102.3174,102.0092,102.049,54400.0
2021-03-04 12:50:00,102.63,102.83,102.18,102.18,293900.0,102.0192,102.218,101.5719,101.5719,293900.0
2021-03-04 12:55:00,102.18,102.19,101.69,102.14,292960.0,101.5719,101.5818,101.0848,101.5321,292960.0
2021-03-04 13:00:00,102.14,102.54,102.08,102.3,206100.0,101.5321,101.9297,101.4724,101.6911,206100.0
2021-03-04 13:05:00,102.25,102.26,101.77,101.93,159720.0,101.6414,101.6514,101.1643,101.3233,159720.0
2021-03-04 13:10:00,101.89,101.89,101.47,101.49,208300.0,101.2836,101.2836,100.8661,100.886,208300.0
2021-03-04 13:15:00,101.49,102.05,101.35,101.98,299900.0,100.886,101.4426,100.7468,101.373,299900.0
2021-03-04 13:20:00,101.89,101.99,101.52,101.86,164180.0,101.2836,101.383,100.9158,101.2538,164180.0
2021-03-04 13:25:00,101.81,102.11,101.54,102.1,187580.0,101.2041,101.5023,100.9357,101.4923,187580.0
2021-03-04 13:30:00,102.1,102.1,101.68,101.93,195280.0,101.4923,101.4923,101.0748,101.3233,195280.0
2021-03-04 13:35:00,101.97,102.34,101.79,102.2,135440.0,101.3631,101.7309,101.1842,101.5917,135440.0
2021-03-04 13:40:00,102.2,102.34,101.85,102.12,164140.0,101.5917,101.7309,101.2438,101.5122,164140.0
2021-03-04 13:45:00,102.11,102.11,101.6,101.76,140940.0,101.5023,101.5023,100.9953,101.1544,140940.0
2021-03-04 13:50:00,101.83,101.94,101.31,101.49,381580.0,101.2239,101.3333,100.707,100.886,381580.0
2021-03-04 13:55:00,101.59,101.76,101.41,101.52,138040.0,100.9854,101.1544,100.8064,100.9158,138040.0
2021-03-04 14:00:00,101.56,101.78,101.55,101.7,210860.0,100.9555,101.1742,100.9456,101.0947,210860.0
2021-03-04 14:05:00,101.82,102.05,101.7,102.05,120440.0,101.214,101.4426,101.0947,101.4426,120440.0
2021-03-04 14:10:00,102.06,102.33,102.05,102.19,114400.0,101.4526,101.721,101.4426,101.5818,114400.0
2021-03-04 14:15:00,102.21,102.26,101.88,102.03,117040.0,101.6017,101.6514,101.2736,101.4227,117040.0
2021-03-04 14:20:00,102.13,102.45,102.13,102.44,88080.0,101.5221,101.8402,101.5221,101.8303,88080.0
2021-03-04 14:25:00,102.41,102.65,102.41,102.6,202520.0,101.8005,102.0391,101.8005,101.9894,202520.0
2021-03-04 14:30:00,102.6,102.66,102.14,102.34,149160.0,101.9894,102.049,101.5321,101.7309,149160.0
2021-03-04 14:35:00,102.36,102.37,102.13,102.13,117760.0,101.7508,101.7607,101.5221,101.5221,117760.0
2021-03-04 14:40:00,102.25,102.98,102.25,102.98,119020.0,101.6414,102.3671,101.6414,102.3671,119020.0
2021-03-04 14:45:00,102.96,103.32,102.8,103.21,121480.0,102.3472,102.7051,102.1882,102.5957,121480.0
2021-03-04 14:50:00,103.17,103.25,102.89,103.16,83680.0,102.556,102.6355,102.2776,102.546,83680.0
2021-03-04 14:55:00,103.22,103.31,103.12,103.26,89200.0,102.6057,102.6951,102.5063,102.6454,89200.0
2021-03-04 15:00:00,103.2,103.22,102.86,102.89,90000.0,102.5858,102.6057,102.2478,102.2776,90000.0
2021-03-04 15:05:00,102.89,102.97,102.71,102.71,109840.0,102.2776,102.3571,102.0987,102.0987,109840.0
2021-03-04 15:10:00,102.59,102.86,102.48,102.86,112020.0,101.9794,102.2478,101.8701,102.2478,112020.0
2021-03-04 15:15:00,102.72,102.86,102.44,102.48,181000.0,102.1086,102.2478,101.8303,101.8701,181000.0
2021-03-04 15:20:00,102.48,102.58,102.33,102.38,138900.0,101.8701,101.9695,101.721,101.7707,138900.0
2021-03-04 15:25:00,102.53,102.95,102.42,102.86,231200.0,101.9198,102.3373,101.8104,102.2478,231200.0
2021-03-04 15:30:00,102.89,103.06,102.74,102.79,241400.0,102.2776,102.4466,102.1285,102.1782,241400.0
2021-03-04 15:35:00,102.73,102.81,102.25,102.28,70860.0,102.1186,102.1981,101.6414,101.6713,70860.0
2021-03-04 15:40:00,102.36,102.86,102.31,102.66,157960.0,101.7508,102.2478,101.7011,102.049,157960.0
2021-03-04 15:45:00,102.74,102.87,102.55,102.6,218340.0,102.1285,102.2577,101.9396,101.9894,218340.0
2021-03-04 15:50:00,102.66,103.02,102.42,102.47,312160.0,102.049,102.4069,101.8104,101.8601,312160.0
2021-03-04 15:55:00,102.45,102.7,102.25,102.48,787700.0,101.8402,102.0888,101.6414,101.8701,787700.0
2021-03-05 09:30:00,103.66,104.31,103.39,103.73,874640.0,103.043,103.6892,102.7746,103.1126,874640.0
2021-03-05 09:35:00,103.58,104.0,103.56,103.75,325040.0,102.9635,103.381,102.9436,103.1325,325040.0
2021-03-05 09:40:00,103.71,103.95,103.32,103.86,350440.0,103.0927,103.3313,102.7051,103.2419,350440.0
2021-03-05 09:45:00,103.88,104.6,103.78,103.78,347160.0,103.2617,103.9774,103.1623,103.1623,347160.0
2021-03-05 09:50:00,103.76,104.25,103.62,103.62,187720.0,103.1424,103.6295,103.0033,103.0033,187720.0
2021-03-05 09:55:00,103.71,104.08,103.4,104.08,222620.0,103.0927,103.4605,102.7846,103.4605,222620.0
2021-03-05 10:00:00,104.03,104.35,103.82,104.09,359800.0,103.4108,103.7289,103.2021,103.4705,359800.0
2021-03-05 10:05:00,104.09,104.8,104.02,104.68,582040.0,103.4705,104.1763,103.4009,104.057,582040.0
2021-03-05 10:10:00,104.71,104.85,103.59,103.59,408640.0,104.0868,104.226,102.9735,102.9735,408640.0
2021-03-05 10:15:00,103.73,104.09,103.52,103.84,175860.0,103.1126,103.4705,102.9039,103.222,175860.0
2021-03-05 10:20:00,103.8,103.91,103.44,103.64,287160.0,103.1822,103.2916,102.8244,103.0232,287160.0
2021-03-05 10:25:00,103.72,104.25,103.65,103.73,262980.0,103.1027,103.6295,103.0331,103.1126,262980.0
2021-03-05 10:30:00,103.79,103.94,103.45,103.55,228260.0,103.1723,103.3214,102.8343,102.9337,228260.0
2021-03-05 10:35:00,103.68,104.05,103.35,103.46,279020.0,103.0629,103.4307,102.7349,102.8442,279020.0
2021-03-05 10:40:00,103.28,103.71,103.15,103.5,241520.0,102.6653,103.0927,102.5361,102.884,241520.0
2021-03-05 10:45:00,103.4,103.6,103.14,103.52,206040.0,102.7846,102.9834,102.5261,102.9039,206040.0
2021-03-05 10:50:00,103.45,104.02,103.45,103.79,144180.0,102.8343,103.4009,102.8343,103.1723,144180.0
2021-03-05 10:55:00,103.73,103.73,102.9,103.08,189160.0,103.1126,103.1126,102.2876,102.4665,189160.0
2021-03-05 11:00:00,103.16,103.45,103.1,103.33,185520.0,102.546,102.8343,102.4864,102.715,185520.0
2021-03-05 11:05:00,103.23,103.34,102.73,102.88,151180.0,102.6156,102.7249,102.1186,102.2677,151180.0
2021-03-05 11:10:00,102.85,103.08,102.61,102.75,181880.0,102.2379,102.4665,101.9993,102.1385,181880.0
2021-03-05 11:15:00,102.82,102.88,102.44,102.72,152700.0,102.208,102.2677,101.8303,102.1086,152700.0
2021-03-05 11:20:00,102.67,102.77,102.45,102.53,98200.0,102.0589,102.1583,101.8402,101.9198,98200.0
2021-03-05 11:25:00,102.39,102.65,102.32,102.65,102160.0,101.7806,102.0391,101.711,102.0391,102160.0
2021-03-05 11:30:00,102.58,103.15,102.58,102.85,124660.0,101.9695,102.5361,101.9695,102.2379,124660.0
2021-03-05 11:35:00,102.95,103.52,102.94,103.34,163640.0,102.3373,102.9039,102.3273,102.7249,163640.0
2021-03-05 11:40:00,103.45,103.52,103.15,103.46,80660.0,102.8343,102.9039,102.5361,102.8442,80660.0
2021-03-05 11:45:00,103.47,103.47,102.77,102.82,206540.0,102.8542,102.8542,102.1583,102.208,206540.0
2021-03-05 11:50:00,102.79,102.9,102.4,102.45,73300.0,102.1782,102.2876,101.7905,101.8402,73300.0
2021-03-05 11:55:00,102.47,103.29,102.43,103.29,105440.0,101.8601,102.6752,101.8204,102.6752,105440.0
2021-03-05 12:00:00,103.13,103.3,103.1,103.11,115820.0,102.5162,102.6852,102.4864,102.4963,115820.0
2021-03-05 12:05:00,103.09,103.09,102.59,102.68,74360.0,102.4764,102.4764,101.9794,102.0689,74360.0
2021-03-05 12:10:00,102.66,102.85,102.53,102.68,81640.0,102.049,102.2379,101.9198,102.0689,81640.0
2021-03-05 12:15:00,102.6,102.97,102.55,102.97,107440.0,101.9894,102.3571,101.9396,102.3571,107440.0
2021-03-05 12:20:00,102.98,103.4,102.87,103.26,97160.0,102.3671,102.7846,102.2577,102.6454,97160.0
2021-03-05 12:25:00,103.33,103.42,102.96,103.33,117160.0,102.715,102.8045,102.3472,102.715,117160.0
2021-03-05 12:30:00,103.35,103.43,103.23,103.39,92000.0,102.7349,102.8144,102.6156,102.7746,92000.0
2021-03-05 12:35:00,103.33,103.95,103.31,103.95,135820.0,102.715,103.3313,102.6951,103.3313,135820.0
2021-03-05 12:40:00,103.93,104.23,103.82,104.19,297400.0,103.3114,103.6096,103.2021,103.5699,297400.0
2021-03-05 12:45:00,104.18,104.74,104.13,104.63,299840.0,103.5599,104.1166,103.5102,104.0073,299840.0
2021-03-05 12:50:00,104.63,104.63,104.12,104.31,200820.0,104.0073,104.0073,103.5003,103.6892,200820.0
2021-03-05 12:55:00,104.25,104.52,104.25,104.39,77760.0,103.6295,103.8979,103.6295,103.7687,77760.0
2021-03-05 13:00:00,104.54,104.73,103.62,103.74,132520.0,103.9178,104.1067,103.0033,103.1226,132520.0
2021-03-05 13:05:00,103.81,104.29,103.81,104.23,105440.0,103.1921,103.6693,103.1921,103.6096,105440.0
2021-03-05 13:10:00,104.23,104.26,104.02,104.21,66960.0,103.6096,103.6395,103.4009,103.5898,66960.0
2021-03-05 13:15:00,104.2,104.7,104.1,104.58,89700.0,103.5798,104.0769,103.4804,103.9576,89700.0
2021-03-05 13:20:00,104.52,104.64,104.3,104.52,112180.0,103.8979,104.0172,103.6792,103.8979,112180.0
2021-03-05 13:25:00,104.52,104.69,104.08,104.19,112780.0,103.8979,104.0669,103.4605,103.5699,112780.0
2021-03-05 13:30:00,104.3,104.37,104.19,104.28,93840.0,103.6792,103.7488,103.5699,103.6594,93840.0
2021-03-05 13:35:00,104.34,104.35,104.15,104.15,71400.0,103.719,103.7289,103.5301,103.5301,71400.0
2021-03-05 13:40:00,104.24,104.35,104.08,104.09,67920.0,103.6196,103.7289,103.4605,103.4705,67920.0
2021-03-05 13:45:00,104.09,104.32,104.05,104.18,126580.0,103.4705,103.6991,103.4307,103.5599,126580.0
2021-03-05 13:50:00,104.17,104.4,103.98,103.98,327000.0,103.55,103.7786,103.3611,103.3611,327000.0
2021-03-05 13:55:00,104.03,104.22,103.97,104.21,125740.0,103.4108,103.5997,103.3512,103.5898,125740.0
2021-03-05 14:00:00,104.21,104.31,103.9,103.96,96900.0,103.5898,103.6892,103.2816,103.3413,96900.0
2021-03-05 14:05:00,103.92,104.29,103.8,104.25,179600.0,103.3015,103.6693,103.1822,103.6295,179600.0
2021-03-05 14:10:00,104.32,104.34,104.16,104.21,52220.0,103.6991,103.719,103.5401,103.5898,52220.0
2021-03-05 14:15:00,104.21,104.31,103.95,103.96,79220.0,103.5898,103.6892,103.3313,103.3413,79220.0
2021-03-05 14:20:00,103.99,104.14,103.95,104.09,156100.0,103.3711,103.5202,103.3313,103.4705,156100.0
2021-03-05 14:25:00,104.13,104.49,104.13,104.48,74280.0,103.5102,103.8681,103.5102,103.8582,74280.0
2021-03-05 14:30:00,104.5,104.85,104.48,104.82,102920.0,103.878,104.226,103.8582,104.1961,102920.0
2021-03-05 14:35:00,104.82,104.85,104.69,104.7,117920.0,104.1961,104.226,104.0669,104.0769,117920.0
2021-03-05 14:40:00,104.73,104.83,104.55,104.58,107900.0,104.1067,104.2061,103.9277,103.9576,107900.0
2021-03-05 14:45:00,104.6,104.9,104.6,104.84,114080.0,103.9774,104.2757,103.9774,104.216,114080.0
2021-03-05 14:50:00,104.87,105.25,104.8,105.21,264000.0,104.2458,104.6236,104.1763,104.5838,264000.0
2021-03-05 14:55:00,105.22,105.56,105.22,105.52,263540.0,104.5938,104.9317,104.5938,104.892,263540.0
2021-03-05 15:00:00,105.53,105.67,105.48,105.63,284620.0,104.9019,105.0411,104.8522,105.0013,284620.0
2021-03-05 15:05:00,105.62,105.63,105.2,105.27,294100.0,104.9914,105.0013,104.5739,104.6435,294100.0
2021-03-05 15:10:00,105.23,105.24,105.02,105.09,403500.0,104.6037,104.6136,104.3949,104.4645,403500.0
2021-03-05 15:15:00,105.12,105.31,105.0,105.19,419100.0,104.4944,104.6832,104.3751,104.5639,419100.0
2021-03-05 15:20:00,105.14,105.42,105.14,105.39,562780.0,104.5142,104.7926,104.5142,104.7627,562780.0
2021-03-05 15:25:00,105.36,105.63,105.24,105.4,140820.0,104.7329,105.0013,104.6136,104.7727,140820.0
2021-03-05 15:30:00,105.42,105.5,105.31,105.37,107260.0,104.7926,104.8721,104.6832,104.7429,107260.0
2021-03-05 15:35:00,105.37,105.69,105.32,105.69,118340.0,104.7429,105.061,104.6932,105.061,118340.0
2021-03-05 15:40:00,105.64,105.68,105.33,105.46,215840.0,105.0113,105.051,104.7031,104.8323,215840.0
2021-03-05 15:45:00,105.46,105.56,105.1,105.56,232500.0,104.8323,104.9317,104.4745,104.9317,232500.0
2021-03-05 15:50:00,105.63,105.91,105.31,105.31,805940.0,105.0013,105.2797,104.6832,104.6832,805940.0
2021-03-05 15:55:00,105.4,105.68,105.36,105.36,722400.0,104.7727,105.051,104.7329,104.7329,722400.0
2021-03-08 09:30:00,105.06,105.23,104.49,104.49,678260.0,104.4347,104.6037,103.8681,103.8681,678260.0
2021-03-08 09:35:00,104.43,105.01,104.38,104.97,363500.0,103.8085,104.385,103.7588,104.3452,363500.0
2021-03-08 09:40:00,105.18,105.68,104.96,105.57,422700.0,104.554,105.051,104.3353,104.9417,422700.0
2021-03-08 09:45:00,105.49,105.83,105.24,105.25,258120.0,104.8622,105.2001,104.6136,104.6236,258120.0
2021-03-08 09:50:00,105.22,105.66,105.08,105.47,315840.0,104.5938,105.0311,104.4546,104.8423,315840.0
2021-03-08 09:55:00,105.42,105.56,104.86,105.1,162720.0,104.7926,104.9317,104.2359,104.4745,162720.0
2021-03-08 10:00:00,105.1,105.13,104.53,104.71,141920.0,104.4745,104.5043,103.9079,104.0868,141920.0
2021-03-08 10:05:00,104.72,105.38,104.72,105.32,100540.0,104.0967,104.7528,104.0967,104.6932,100540.0
2021-03-08 10:10:00,105.5,105.51,105.14,105.46,210380.0,104.8721,104.882,104.5142,104.8323,210380.0
2021-03-08 10:15:00,105.52,105.95,105.46,105.95,126900.0,104.892,105.3194,104.8323,105.3194,126900.0
2021-03-08 10:20:00,105.95,106.44,105.66,105.73,343540.0,105.3194,105.8065,105.0311,105.1007,343540.0
2021-03-08 10:25:00,105.65,106.1,105.65,106.1,103120.0,105.0212,105.4685,105.0212,105.4685,103120.0
2021-03-08 10:30:00,106.21,106.35,106.15,106.27,133000.0,105.5779,105.717,105.5182,105.6375,133000.0
2021-03-08 10:35:00,106.29,106.37,105.86,105.96,312700.0,105.6574,105.7369,105.2299,105.3294,312700.0
2021-03-08 10:40:00,105.95,106.15,105.94,105.95,81040.0,105.3194,105.5182,105.3095,105.3194,81040.0
2021-03-08 10:45:00,105.93,106.01,105.58,105.58,50940.0,105.2995,105.3791,104.9516,104.9516,50940.0
2021-03-08 10:50:00,105.6,105.71,105.31,105.4,117220.0,104.9715,105.0808,104.6832,104.7727,117220.0
2021-03-08 10:55:00,105.34,105.73,105.34,105.64,89700.0,104.713,105.1007,104.713,105.0113,89700.0
2021-03-08 11:00:00,105.5,105.73,105.5,105.55,64580.0,104.8721,105.1007,104.8721,104.9218,64580.0
2021-03-08 11:05:00,105.55,105.71,105.28,105.28,102200.0,104.9218,105.0808,104.6534,104.6534,102200.0
2021-03-08 11:10:00,105.27,105.33,104.9,105.05,296780.0,104.6435,104.7031,104.2757,104.4248,296780.0
2021-03-08 11:15:00,104.99,105.17,104.82,105.14,83260.0,104.3651,104.5441,104.1961,104.5142,83260.0
2021-03-08 11:20:00,105.22,105.42,105.14,105.37,100000.0,104.5938,104.7926,104.5142,104.7429,100000.0
2021-03-08 11:25:00,105.34,105.34,105.18,105.22,53820.0,104.713,104.713,104.554,104.5938,53820.0
2021-03-08 11:30:00,105.22,105.23,104.93,105.03,144720.0,104.5938,104.6037,104.3055,104.4049,144720.0
2021-03-08 11:35:00,104.96,105.0,104.85,104.98,79700.0,104.3353,104.3751,104.226,104.3552,79700.0
2021-03-08 11:40:00,105.02,105.05,104.58,104.59,131860.0,104.3949,104.4248,103.9576,103.9675,131860.0
2021-03-08 11:45:00,104.59,104.81,104.54,104.81,90060.0,103.9675,104.1862,103.9178,104.1862,90060.0
2021-03-08 11:50:00,104.81,104.81,104.46,104.55,127720.0,104.1862,104.1862,103.8383,103.9277,127720.0
2021-03-08 11:55:00,104.55,104.68,104.3,104.36,84760.0,103.9277,104.057,103.6792,103.7389,84760.0
2021-03-08 12:00:00,104.28,104.42,104.05,104.05,98420.0,103.6594,103.7985,103.4307,103.4307,98420.0
2021-03-08 12:05:00,104.0,104.31,103.97,104.22,165820.0,103.381,103.6892,103.3512,103.5997,165820.0
2021-03-08 12:10:00,104.21,104.22,103.82,103.9,78980.0,103.5898,103.5997,103.2021,103.2816,78980.0
2021-03-08 12:15:00,103.88,104.0,103.56,103.61,296380.0,103.2617,103.381,102.9436,102.9933,296380.0
2021-03-08 12:20:00,103.6,103.96,103.55,103.95,180000.0,102.9834,103.3413,102.9337,103.3313,180000.0
2021-03-08 12:25:00,103.95,104.19,103.85,104.13,178040.0,103.3313,103.5699,103.2319,103.5102,178040.0
2021-03-08 12:30:00,104.05,104.29,104.03,104.22,46400.0,103.4307,103.6693,103.4108,103.5997,46400.0
2021-03-08 12:35:00,104.19,104.36,104.13,104.15,191460.0,103.5699,103.7389,103.5102,103.5301,191460.0
2021-03-08 12:40:00,104.08,104.23,104.08,104.13,74760.0,103.4605,103.6096,103.4605,103.5102,74760.0
2021-03-08 12:45:00,104.13,104.25,104.1,104.17,92320.0,103.5102,103.6295,103.4804,103.55,92320.0
2021-03-08 12:50:00,104.17,104.24,103.9,103.9,97140.0,103.55,103.6196,103.2816,103.2816,97140.0
2021-03-08 12:55:00,103.9,103.9,103.56,103.57,121960.0,103.2816,103.2816,102.9436,102.9536,121960.0
2021-03-08 13:00:00,103.57,103.7,103.57,103.6,88160.0,102.9536,103.0828,102.9536,102.9834,88160.0
2021-03-08 13:05:00,103.68,103.77,103.63,103.63,105840.0,103.0629,103.1524,103.0132,103.0132,105840.0
2021-03-08 13:10:00,103.64,104.01,103.51,103.96,222240.0,103.0232,103.391,102.8939,103.3413,222240.0
2021-03-08 13:15:00,103.91,103.91,103.72,103.72,50340.0,103.2916,103.2916,103.1027,103.1027,50340.0
2021-03-08 13:20:00,103.75,103.8,103.6,103.66,61600.0,103.1325,103.1822,102.9834,103.043,61600.0
2021-03-08 13:25:00,103.7,103.7,103.4,103.67,139680.0,103.0828,103.0828,102.7846,103.053,139680.0
2021-03-08 13:30:00,103.64,103.64,103.4,103.47,67780.0,103.0232,103.0232,102.7846,102.8542,67780.0
2021-03-08 13:35:00,103.4,103.56,103.4,103.5,102300.0,102.7846,102.9436,102.7846,102.884,102300.0
2021-03-08 13:40:00,103.45,103.52,103.25,103.25,68720.0,102.8343,102.9039,102.6355,102.6355,68720.0
2021-03-08 13:45:00,103.16,103.25,103.05,103.06,92220.0,102.546,102.6355,102.4367,102.4466,92220.0
2021-03-08 13:50:00,103.06,103.08,102.76,103.0,102300.0,102.4466,102.4665,102.1484,102.387,102300.0
2021-03-08 13:55:00,102.97,102.97,102.62,102.72,83420.0,102.3571,102.3571,102.0092,102.1086,83420.0
2021-03-08 14:00:00,102.69,102.81,102.6,102.72,137700.0,102.0788,102.1981,101.9894,102.1086,137700.0
2021-03-08 14:05:00,102.65,103.0,102.6,102.9,125000.0,102.0391,102.387,101.9894,102.2876,125000.0
2021-03-08 14:10:00,102.78,102.98,102.78,102.88,111500.0,102.1683,102.3671,102.1683,102.2677,111500.0
2021-03-08 14:15:00,102.92,103.11,102.77,102.79,120440.0,102.3074,102.4963,102.1583,102.1782,120440.0
2021-03-08 14:20:00,102.77,102.78,102.67,102.76,46600.0,102.1583,102.1683,102.0589,102.1484,46600.0
2021-03-08 14:25:00,102.76,102.95,102.76,102.88,42000.0,102.1484,102.3373,102.1484,102.2677,42000.0
2021-03-08 14:30:00,102.79,102.9,102.68,102.74,64700.0,102.1782,102.2876,102.0689,102.1285,64700.0
2021-03-08 14:35:00,102.74,102.74,102.54,102.55,71440.0,102.1285,102.1285,101.9297,101.9396,71440.0
2021-03-08 14:40:00,102.53,102.59,102.17,102.17,177080.0,101.9198,101.9794,101.5619,101.5619,177080.0
2021-03-08 14:45:00,102.23,102.3,102.03,102.07,64800.0,101.6216,101.6911,101.4227,101.4625,64800.0
2021-03-08 14:50:00,102.0,102.28,102.0,102.28,64320.0,101.3929,101.6713,101.3929,101.6713,64320.0
2021-03-08 14:55:00,102.27,102.37,102.1,102.16,105180.0,101.6613,101.7607,101.4923,101.552,105180.0
2021-03-08 15:00:00,102.0,102.0,101.69,101.75,190800.0,101.3929,101.3929,101.0848,101.1444,190800.0
2021-03-08 15:05:00,101.79,101.86,101.62,101.74,121560.0,101.1842,101.2538,101.0152,101.1345,121560.0
2021-03-08 15:10:00,101.81,102.06,101.77,101.95,54780.0,101.2041,101.4526,101.1643,101.3432,54780.0
2021-03-08 15:15:00,102.02,102.2,101.73,101.79,172720.0,101.4128,101.5917,101.1245,101.1842,172720.0
2021-03-08 15:20:00,101.74,101.9,101.58,101.88,235140.0,101.1345,101.2935,100.9754,101.2736,235140.0
2021-03-08 15:25:00,101.88,101.95,101.66,101.66,98260.0,101.2736,101.3432,101.0549,101.0549,98260.0
2021-03-08 15:30:00,101.72,102.11,101.63,101.94,273120.0,101.1146,101.5023,101.0251,101.3333,273120.0
2021-03-08 15:35:00,101.96,102.13,101.96,102.03,181460.0,101.3532,101.5221,101.3532,101.4227,181460.0
2021-03-08 15:40:00,102.03,102.07,101.86,101.99,182860.0,101.4227,101.4625,101.2538,101.383,182860.0
2021-03-08 15:45:00,101.99,102.08,101.57,101.6,427820.0,101.383,101.4724,100.9655,100.9953,427820.0
2021-03-08 15:50:00,101.62,101.96,101.52,101.52,549880.0,101.0152,101.3532,100.9158,100.9158,549880.0
2021-03-08 15:55:00,101.51,101.51,101.08,101.17,766760.0,100.9058,100.9058,100.4784,100.5679,766760.0
2021-03-09 09:30:00,103.5,103.75,102.98,103.65,1024620.0,102.884,103.1325,102.3671,103.0331,1024620.0
2021-03-09 09:35:00,103.7,103.74,103.05,103.23,377560.0,103.0828,103.1226,102.4367,102.6156,377560.0
2021-03-09 09:40:00,103.25,103.33,102.75,102.93,459460.0,102.6355,102.715,102.1385,102.3174,459460.0
2021-03-09 09:45:00,102.91,103.0,102.75,102.97,487520.0,102.2975,102.387,102.1385,102.3571,487520.0
2021-03-09 09:50:00,102.98,103.55,102.93,103.51,572320.0,102.3671,102.9337,102.3174,102.8939,572320.0
2021-03-09 09:55:00,103.54,103.84,103.52,103.6,292260.0,102.9238,103.222,102.9039,102.9834,292260.0
2021-03-09 10:00:00,103.63,103.78,103.47,103.72,208420.0,103.0132,103.1623,102.8542,103.1027,208420.0
2021-03-09 10:05:00,103.81,103.85,103.55,103.63,123640.0,103.1921,103.2319,102.9337,103.0132,123640.0
2021-03-09 10:10:00,103.63,103.75,103.57,103.73,102660.0,103.0132,103.1325,102.9536,103.1126,102660.0
2021-03-09 10:15:00,103.75,103.9,103.5,103.5,199540.0,103.1325,103.2816,102.884,102.884,199540.0
2021-03-09 10:20:00,103.49,103.54,103.25,103.35,296340.0,102.8741,102.9238,102.6355,102.7349,296340.0
2021-03-09 10:25:00,103.37,103.6,103.31,103.33,436080.0,102.7548,102.9834,102.6951,102.715,436080.0
2021-03-09 10:30:00,103.38,103.51,103.36,103.5,159560.0,102.7647,102.8939,102.7448,102.884,159560.0
2021-03-09 10:35:00,103.5,103.52,103.34,103.49,164320.0,102.884,102.9039,102.7249,102.8741,164320.0
2021-03-09 10:40:00,103.45,103.51,103.35,103.35,85280.0,102.8343,102.8939,102.7349,102.7349,85280.0
2021-03-09 10:45:00,103.35,103.39,103.21,103.21,130880.0,102.7349,102.7746,102.5957,102.5957,130880.0
2021-03-09 10:50:00,103.2,103.3,103.07,103.15,142120.0,102.5858,102.6852,102.4566,102.5361,142120.0
2021-03-09 10:55:00,103.15,103.23,103.11,103.21,64500.0,102.5361,102.6156,102.4963,102.5957,64500.0
2021-03-09 11:00:00,103.23,103.3,102.96,103.24,141520.0,102.6156,102.6852,102.3472,102.6255,141520.0
2021-03-09 11:05:00,103.31,103.33,102.92,103.06,79220.0,102.6951,102.715,102.3074,102.4466,79220.0
2021-03-09 11:10:00,103.06,103.25,102.98,103.24,92840.0,102.4466,102.6355,102.3671,102.6255,92840.0
2021-03-09 11:15:00,103.23,103.43,103.23,103.43,81520.0,102.6156,102.8144,102.6156,102.8144,81520.0
2021-03-09 11:20:00,103.48,103.54,103.42,103.51,245600.0,102.8641,102.9238,102.8045,102.8939,245600.0
2021-03-09 11:25:00,103.51,103.54,103.36,103.37,344480.0,102.8939,102.9238,102.7448,102.7548,344480.0
2021-03-09 11:30:00,103.36,103.52,103.21,103.34,119460.0,102.7448,102.9039,102.5957,102.7249,119460.0
2021-03-09 11:35:00,103.31,103.36,103.21,103.36,65800.0,102.6951,102.7448,102.5957,102.7448,65800.0
2021-03-09 11:40:00,103.4,103.53,103.34,103.42,95940.0,102.7846,102.9138,102.7249,102.8045,95940.0
2021-03-09 11:45:00,103.37,103.37,103.17,103.18,89380.0,102.7548,102.7548,102.556,102.5659,89380.0
2021-03-09 11:50:00,103.18,103.28,103.17,103.23,64680.0,102.5659,102.6653,102.556,102.6156,64680.0
2021-03-09 11:55:00,103.23,103.35,103.17,103.19,165960.0,102.6156,102.7349,102.556,102.5758,165960.0
2021-03-09 12:00:00,103.27,103.38,103.19,103.34,76340.0,102.6554,102.7647,102.5758,102.7249,76340.0
2021-03-09 12:05:00,103.33,103.53,103.29,103.52,381280.0,102.715,102.9138,102.6752,102.9039,381280.0
2021-03-09 12:10:00,103.52,103.52,103.41,103.42,62940.0,102.9039,102.9039,102.7945,102.8045,62940.0
2021-03-09 12:15:00,103.38,103.49,103.38,103.38,61440.0,102.7647,102.8741,102.7647,102.7647,61440.0
2021-03-09 12:20:00,103.38,103.49,103.28,103.49,96100.0,102.7647,102.8741,102.6653,102.8741,96100.0
2021-03-09 12:25:00,103.5,103.5,103.33,103.38,79260.0,102.884,102.884,102.715,102.7647,79260.0
2021-03-09 12:30:00,103.44,103.53,103.44,103.51,72940.0,102.8244,102.9138,102.8244,102.8939,72940.0
2021-03-09 12:35:00,103.51,103.53,103.4,103.53,44000.0,102.8939,102.9138,102.7846,102.9138,44000.0
2021-03-09 12:40:00,103.51,103.52,103.4,103.51,59940.0,102.8939,102.9039,102.7846,102.8939,59940.0
2021-03-09 12:45:00,103.5,103.51,103.35,103.39,38000.0,102.884,102.8939,102.7349,102.7746,38000.0
2021-03-09 12:50:00,103.39,103.42,103.25,103.29,50000.0,102.7746,102.8045,102.6355,102.6752,50000.0
2021-03-09 12:55:00,103.29,103.3,103.2,103.27,86460.0,102.6752,102.6852,102.5858,102.6554,86460.0
2021-03-09 13:00:00,103.33,103.58,103.33,103.54,178120.0,102.715,102.9635,102.715,102.9238,178120.0
2021-03-09 13:05:00,103.54,103.54,103.43,103.43,85780.0,102.9238,102.9238,102.8144,102.8144,85780.0
2021-03-09 13:10:00,103.38,103.4,103.25,103.31,80300.0,102.7647,102.7846,102.6355,102.6951,80300.0
2021-03-09 13:15:00,103.31,103.45,103.16,103.34,119900.0,102.6951,102.8343,102.546,102.7249,119900.0
2021-03-09 13:20:00,103.36,103.45,103.28,103.33,49400.0,102.7448,102.8343,102.6653,102.715,49400.0
2021-03-09 13:25:00,103.33,103.35,103.16,103.17,35720.0,102.715,102.7349,102.546,102.556,35720.0
2021-03-09 13:30:00,103.17,103.32,103.17,103.31,63000.0,102.556,102.7051,102.556,102.6951,63000.0
2021-03-09 13:35:00,103.27,103.29,103.24,103.29,26520.0,102.6554,102.6752,102.6255,102.6752,26520.0
2021-03-09 13:40:00,103.29,103.41,103.29,103.31,34000.0,102.6752,102.7945,102.6752,102.6951,34000.0
2021-03-09 13:45:00,103.34,103.34,103.2,103.25,55920.0,102.7249,102.7249,102.5858,102.6355,55920.0
2021-03-09 13:50:00,103.25,103.36,103.25,103.36,70860.0,102.6355,102.7448,102.6355,102.7448,70860.0
2021-03-09 13:55:00,103.32,103.41,103.31,103.41,14000.0,102.7051,102.7945,102.6951,102.7945,14000.0
2021-03-09 14:00:00,103.41,103.52,103.37,103.46,88000.0,102.7945,102.9039,102.7548,102.8442,88000.0
2021-03-09 14:05:00,103.46,103.48,103.39,103.46,102740.0,102.8442,102.8641,102.7746,102.8442,102740.0
2021-03-09 14:10:00,103.46,103.52,103.41,103.42,40520.0,102.8442,102.9039,102.7945,102.8045,40520.0
2021-03-09 14:15:00,103.4,103.42,103.25,103.25,50140.0,102.7846,102.8045,102.6355,102.6355,50140.0
2021-03-09 14:20:00,103.25,103.34,103.21,103.25,52140.0,102.6355,102.7249,102.5957,102.6355,52140.0
2021-03-09 14:25:00,103.23,103.23,103.09,103.14,93480.0,102.6156,102.6156,102.4764,102.5261,93480.0
2021-03-09 14:30:00,103.14,103.27,103.14,103.21,26000.0,102.5261,102.6554,102.5261,102.5957,26000.0
2021-03-09 14:35:00,103.2,103.27,103.11,103.23,133660.0,102.5858,102.6554,102.4963,102.6156,133660.0
2021-03-09 14:40:00,103.27,103.38,103.24,103.31,74000.0,102.6554,102.7647,102.6255,102.6951,74000.0
2021-03-09 14:45:00,103.35,103.35,103.16,103.16,75000.0,102.7349,102.7349,102.546,102.546,75000.0
2021-03-09 14:50:00,103.2,103.26,103.17,103.17,69300.0,102.5858,102.6454,102.556,102.556,69300.0
2021-03-09 14:55:00,103.13,103.13,103.0,103.06,92220.0,102.5162,102.5162,102.387,102.4466,92220.0
2021-03-09 15:00:00,103.06,103.17,103.06,103.17,95200.0,102.4466,102.556,102.4466,102.556,95200.0
2021-03-09 15:05:00,103.2,103.33,103.16,103.33,89960.0,102.5858,102.715,102.546,102.715,89960.0
2021-03-09 15:10:00,103.35,103.53,103.35,103.45,105640.0,102.7349,102.9138,102.7349,102.8343,105640.0
2021-03-09 15:15:00,103.45,103.46,103.31,103.44,93500.0,102.8343,102.8442,102.6951,102.8244,93500.0
2021-03-09 15:20:00,103.39,103.43,103.17,103.23,165700.0,102.7746,102.8144,102.556,102.6156,165700.0
2021-03-09 15:25:00,103.21,103.28,103.16,103.2,109320.0,102.5957,102.6653,102.546,102.5858,109320.0
2021-03-09 15:30:00,103.18,103.26,103.07,103.21,170520.0,102.5659,102.6454,102.4566,102.5957,170520.0
2021-03-09 15:35:00,103.22,103.25,102.95,103.16,239620.0,102.6057,102.6355,102.3373,102.546,239620.0
2021-03-09 15:40:00,103.2,103.23,102.89,102.9,180380.0,102.5858,102.6156,102.2776,102.2876,180380.0
2021-03-09 15:45:00,102.9,102.98,102.82,102.84,129320.0,102.2876,102.3671,102.208,102.2279,129320.0
2021-03-09 15:50:00,102.91,102.98,102.49,102.95,368400.0,102.2975,102.3671,101.88,102.3373,368400.0
2021-03-09 15:55:00,102.97,102.97,102.39,102.64,642120.0,102.3571,102.3571,101.7806,102.0291,642120.0
2021-03-10 09:30:00,103.59,103.75,103.01,103.25,740820.0,102.9735,103.1325,102.3969,102.6355,740820.0
2021-03-10 09:35:00,103.34,103.38,103.03,103.21,294020.0,102.7249,102.7647,102.4168,102.5957,294020.0
2021-03-10 09:40:00,103.21,103.36,103.06,103.23,307180.0,102.5957,102.7448,102.4466,102.6156,307180.0
2021-03-10 09:45:00,103.29,103.59,103.25,103.25,194660.0,102.6752,102.9735,102.6355,102.6355,194660.0
2021-03-10 09:50:00,103.26,103.57,103.25,103.33,296500.0,102.6454,102.9536,102.6355,102.715,296500.0
2021-03-10 09:55:00,103.5,103.51,102.87,102.88,249620.0,102.884,102.8939,102.2577,102.2677,249620.0
2021-03-10 10:00:00,102.88,103.25,102.85,103.22,124500.0,102.2677,102.6355,102.2379,102.6057,124500.0
2021-03-10 10:05:00,103.22,103.37,103.14,103.17,142540.0,102.6057,102.7548,102.5261,102.556,142540.0
2021-03-10 10:10:00,103.14,103.29,102.9,102.96,122180.0,102.5261,102.6752,102.2876,102.3472,122180.0
2021-03-10 10:15:00,103.02,103.13,102.76,103.0,204760.0,102.4069,102.5162,102.1484,102.387,204760.0
2021-03-10 10:20:00,102.97,102.99,102.48,102.7,296580.0,102.3571,102.377,101.8701,102.0888,296580.0
2021-03-10 10:25:00,102.69,102.7,102.29,102.34,137080.0,102.0788,102.0888,101.6812,101.7309,137080.0
2021-03-10 10:30:00,102.32,102.54,102.28,102.5,110000.0,101.711,101.9297,101.6713,101.8899,110000.0
2021-03-10 10:35:00,102.5,102.5,101.83,101.83,264760.0,101.8899,101.8899,101.2239,101.2239,264760.0
2021-03-10 10:40:00,101.9,102.24,101.82,102.17,257760.0,101.2935,101.6315,101.214,101.5619,257760.0
2021-03-10 10:45:00,102.2,102.42,102.2,102.32,217080.0,101.5917,101.8104,101.5917,101.711,217080.0
2021-03-10 10:50:00,102.23,102.23,101.67,101.79,166220.0,101.6216,101.6216,101.0649,101.1842,166220.0
2021-03-10 10:55:00,101.89,102.22,101.77,102.11,151840.0,101.2836,101.6116,101.1643,101.5023,151840.0
2021-03-10 11:00:00,102.14,102.36,101.89,102.3,135340.0,101.5321,101.7508,101.2836,101.6911,135340.0
2021-03-10 11:05:00,102.26,102.29,101.95,101.96,107480.0,101.6514,101.6812,101.3432,101.3532,107480.0
2021-03-10 11:10:00,101.94,102.29,101.94,102.29,84200.0,101.3333,101.6812,101.3333,101.6812,84200.0
2021-03-10 11:15:00,102.19,102.19,101.95,101.95,58000.0,101.5818,101.5818,101.3432,101.3432,58000.0
2021-03-10 11:20:00,102.03,102.12,101.97,101.97,132220.0,101.4227,101.5122,101.3631,101.3631,132220.0
2021-03-10 11:25:00,102.11,102.38,102.09,102.32,110980.0,101.5023,101.7707,101.4824,101.711,110980.0
2021-03-10 11:30:00,102.38,102.44,102.2,102.25,233820.0,101.7707,101.8303,101.5917,101.6414,233820.0
2021-03-10 11:35:00,102.11,102.17,102.01,102.11,129180.0,101.5023,101.5619,101.4029,101.5023,129180.0
2021-03-10 11:40:00,102.11,102.21,101.88,101.88,106580.0,101.5023,101.6017,101.2736,101.2736,106580.0
2021-03-10 11:45:00,102.01,102.16,102.01,102.16,40000.0,101.4029,101.552,101.4029,101.552,40000.0
2021-03-10 11:50:00,102.32,102.56,102.32,102.51,44700.0,101.711,101.9496,101.711,101.8999,44700.0
2021-03-10 11:55:00,102.57,102.73,102.57,102.6,128000.0,101.9595,102.1186,101.9595,101.9894,128000.0
2021-03-10 12:00:00,102.56,102.6,102.49,102.55,53520.0,101.9496,101.9894,101.88,101.9396,53520.0
2021-03-10 12:05:00,102.64,102.71,102.52,102.65,48000.0,102.0291,102.0987,101.9098,102.0391,48000.0
2021-03-10 12:10:00,102.8,103.04,102.8,102.88,70120.0,102.1882,102.4267,102.1882,102.2677,70120.0
2021-03-10 12:15:00,102.88,102.99,102.74,102.91,78180.0,102.2677,102.377,102.1285,102.2975,78180.0
2021-03-10 12:20:00,102.95,103.01,102.85,102.98,85440.0,102.3373,102.3969,102.2379,102.3671,85440.0
2021-03-10 12:25:00,102.98,103.0,102.82,102.83,70720.0,102.3671,102.387,102.208,102.218,70720.0
2021-03-10 12:30:00,102.92,103.02,102.87,102.9,137560.0,102.3074,102.4069,102.2577,102.2876,137560.0
2021-03-10 12:35:00,102.88,102.9,102.51,102.57,247360.0,102.2677,102.2876,101.8999,101.9595,247360.0
2021-03-10 12:40:00,102.52,102.68,102.45,102.53,88080.0,101.9098,102.0689,101.8402,101.9198,88080.0
2021-03-10 12:45:00,102.54,102.86,102.54,102.77,393680.0,101.9297,102.2478,101.9297,102.1583,393680.0
2021-03-10 12:50:00,102.82,102.83,102.6,102.69,28560.0,102.208,102.218,101.9894,102.0788,28560.0
2021-03-10 12:55:00,102.69,102.77,102.6,102.77,46700.0,102.0788,102.1583,101.9894,102.1583,46700.0
2021-03-10 13:00:00,102.71,102.71,102.25,102.68,86860.0,102.0987,102.0987,101.6414,102.0689,86860.0
2021-03-10 13:05:00,102.67,102.75,102.65,102.73,28000.0,102.0589,102.1385,102.0391,102.1186,28000.0
2021-03-10 13:10:00,102.93,103.04,102.8,102.8,94000.0,102.3174,102.4267,102.1882,102.1882,94000.0
2021-03-10 13:15:00,102.8,102.8,102.44,102.67,51740.0,102.1882,102.1882,101.8303,102.0589,51740.0
2021-03-10 13:20:00,102.67,102.72,102.6,102.63,24000.0,102.0589,102.1086,101.9894,102.0192,24000.0
2021-03-10 13:25:00,102.64,102.79,102.54,102.78,24000.0,102.0291,102.1782,101.9297,102.1683,24000.0
2021-03-10 13:30:00,102.78,102.94,102.52,102.54,55980.0,102.1683,102.3273,101.9098,101.9297,55980.0
2021-03-10 13:35:00,102.58,102.58,102.33,102.42,29080.0,101.9695,101.9695,101.721,101.8104,29080.0
2021-03-10 13:40:00,102.35,102.6,102.35,102.51,40000.0,101.7408,101.9894,101.7408,101.8999,40000.0
2021-03-10 13:45:00,102.36,102.4,102.25,102.4,34000.0,101.7508,101.7905,101.6414,101.7905,34000.0
2021-03-10 13:50:00,102.38,102.65,102.38,102.47,41040.0,101.7707,102.0391,101.7707,101.8601,41040.0
2021-03-10 13:55:00,102.57,102.62,102.52,102.59,16920.0,101.9595,102.0092,101.9098,101.9794,16920.0
2021-03-10 14:00:00,102.59,102.7,102.48,102.7,42500.0,101.9794,102.0888,101.8701,102.0888,42500.0
2021-03-10 14:05:00,102.66,102.79,102.65,102.7,34740.0,102.049,102.1782,102.0391,102.0888,34740.0
2021-03-10 14:10:00,102.69,102.87,102.69,102.85,35000.0,102.0788,102.2577,102.0788,102.2379,35000.0
2021-03-10 14:15:00,102.86,102.94,102.77,102.86,35260.0,102.2478,102.3273,102.1583,102.2478,35260.0
2021-03-10 14:20:00,102.86,102.86,102.63,102.7,37600.0,102.2478,102.2478,102.0192,102.0888,37600.0
2021-03-10 14:25:00,102.68,102.79,102.52,102.62,53520.0,102.0689,102.1782,101.9098,102.0092,53520.0
2021-03-10 14:30:00,102.77,102.83,102.75,102.75,15280.0,102.1583,102.218,102.1385,102.1385,15280.0
2021-03-10 14:35:00,102.75,102.75,102.75,102.75,0.0,102.1385,102.1385,102.1385,102.1385,0.0
2021-03-10 14:40:00,102.93,102.97,102.92,102.95,48100.0,102.3174,102.3571,102.3074,102.3373,48100.0
2021-03-10 14:45:00,103.05,103.42,103.05,103.42,66700.0,102.4367,102.8045,102.4367,102.8045,66700.0
2021-03-10 14:50:00,103.37,103.37,103.17,103.17,44000.0,102.7548,102.7548,102.556,102.556,44000.0
2021-03-10 14:55:00,103.22,103.23,103.1,103.21,79440.0,102.6057,102.6156,102.4864,102.5957,79440.0
2021-03-10 15:00:00,103.19,103.37,103.15,103.16,44000.0,102.5758,102.7548,102.5361,102.546,44000.0
2021-03-10 15:05:00,103.16,103.41,103.16,103.41,46080.0,102.546,102.7945,102.546,102.7945,46080.0
2021-03-10 15:10:00,103.44,103.44,103.16,103.16,84000.0,102.8244,102.8244,102.546,102.546,84000.0
2021-03-10 15:15:00,103.23,103.31,103.09,103.22,74860.0,102.6156,102.6951,102.4764,102.6057,74860.0
2021-03-10 15:20:00,103.23,103.29,102.96,102.96,72200.0,102.6156,102.6752,102.3472,102.3472,72200.0
2021-03-10 15:25:00,102.97,103.12,102.95,103.05,61000.0,102.3571,102.5063,102.3373,102.4367,61000.0
2021-03-10 15:30:00,103.05,103.09,102.76,102.76,84000.0,102.4367,102.4764,102.1484,102.1484,84000.0
2021-03-10 15:35:00,102.82,103.21,102.82,103.09,122040.0,102.208,102.5957,102.208,102.4764,122040.0
2021-03-10 15:40:00,103.09,103.36,103.01,103.01,124300.0,102.4764,102.7448,102.3969,102.3969,124300.0
2021-03-10 15:45:00,103.04,103.34,102.98,103.16,113240.0,102.4267,102.7249,102.3671,102.546,113240.0
2021-03-10 15:50:00,103.01,103.01,102.57,102.61,209660.0,102.3969,102.3969,101.9595,101.9993,209660.0
2021-03-10 15:55:00,102.62,102.85,102.6,102.73,495780.0,102.0092,102.2379,101.9894,102.1186,495780.0
2021-03-11 09:30:00,103.75,104.64,103.7,104.64,552320.0,103.1325,104.0172,103.0828,104.0172,552320.0
2021-03-11 09:35:00,104.6,104.6,103.91,104.15,162140.0,103.9774,103.9774,103.2916,103.5301,162140.0
2021-03-11 09:40:00,104.22,104.22,103.62,103.65,137900.0,103.5997,103.5997,103.0033,103.0331,137900.0
2021-03-11 09:45:00,103.82,104.1,103.78,103.9,241800.0,103.2021,103.4804,103.1623,103.2816,241800.0
2021-03-11 09:50:00,104.04,104.25,104.03,104.24,107340.0,103.4208,103.6295,103.4108,103.6196,107340.0
2021-03-11 09:55:00,104.24,104.56,104.03,104.56,188340.0,103.6196,103.9377,103.4108,103.9377,188340.0
2021-03-11 10:00:00,104.56,104.95,104.53,104.95,139840.0,103.9377,104.3254,103.9079,104.3254,139840.0
2021-03-11 10:05:00,104.95,104.95,104.71,104.85,200680.0,104.3254,104.3254,104.0868,104.226,200680.0
2021-03-11 10:10:00,104.85,105.0,104.7,104.77,112260.0,104.226,104.3751,104.0769,104.1464,112260.0
2021-03-11 10:15:00,104.77,104.84,104.39,104.4,243120.0,104.1464,104.216,103.7687,103.7786,243120.0
2021-03-11 10:20:00,104.37,105.0,104.37,104.96,90520.0,103.7488,104.3751,103.7488,104.3353,90520.0
2021-03-11 10:25:00,104.93,105.05,104.8,104.8,153160.0,104.3055,104.4248,104.1763,104.1763,153160.0
2021-03-11 10:30:00,104.83,104.98,104.83,104.95,56000.0,104.2061,104.3552,104.2061,104.3254,56000.0
2021-03-11 10:35:00,104.98,104.98,104.84,104.92,74280.0,104.3552,104.3552,104.216,104.2955,74280.0
2021-03-11 10:40:00,104.96,105.0,104.92,104.95,216500.0,104.3353,104.3751,104.2955,104.3254,216500.0
2021-03-11 10:45:00,104.96,105.0,104.82,104.96,99200.0,104.3353,104.3751,104.1961,104.3353,99200.0
2021-03-11 10:50:00,104.97,105.0,104.85,104.87,72700.0,104.3452,104.3751,104.226,104.2458,72700.0
2021-03-11 10:55:00,104.9,105.09,104.8,105.06,146180.0,104.2757,104.4645,104.1763,104.4347,146180.0
2021-03-11 11:00:00,105.08,105.26,105.07,105.07,150080.0,104.4546,104.6335,104.4447,104.4447,150080.0
2021-03-11 11:05:00,104.99,105.08,104.98,104.98,57880.0,104.3651,104.4546,104.3552,104.3552,57880.0
2021-03-11 11:10:00,104.98,105.08,104.98,105.05,70000.0,104.3552,104.4546,104.3552,104.4248,70000.0
2021-03-11 11:15:00,105.04,105.04,104.92,105.0,26580.0,104.4148,104.4148,104.2955,104.3751,26580.0
2021-03-11 11:20:00,104.99,105.12,104.98,105.09,143220.0,104.3651,104.4944,104.3552,104.4645,143220.0
2021-03-11 11:25:00,105.09,105.09,104.98,105.01,83340.0,104.4645,104.4645,104.3552,104.385,83340.0
2021-03-11 11:30:00,105.02,105.08,104.97,105.05,67860.0,104.3949,104.4546,104.3452,104.4248,67860.0
2021-03-11 11:35:00,105.07,105.11,105.01,105.09,68000.0,104.4447,104.4844,104.385,104.4645,68000.0
2021-03-11 11:40:00,105.12,105.32,105.12,105.26,83500.0,104.4944,104.6932,104.4944,104.6335,83500.0
2021-03-11 11:45:00,105.24,105.37,105.18,105.36,121360.0,104.6136,104.7429,104.554,104.7329,121360.0
2021-03-11 11:50:00,105.39,105.51,105.39,105.46,50020.0,104.7627,104.882,104.7627,104.8323,50020.0
2021-03-11 11:55:00,105.48,105.61,105.46,105.58,71280.0,104.8522,104.9814,104.8323,104.9516,71280.0
2021-03-11 12:00:00,105.58,105.58,105.42,105.42,50000.0,104.9516,104.9516,104.7926,104.7926,50000.0
2021-03-11 12:05:00,105.48,105.57,105.48,105.52,128440.0,104.8522,104.9417,104.8522,104.892,128440.0
2021-03-11 12:10:00,105.54,105.8,105.54,105.77,158600.0,104.9119,105.1703,104.9119,105.1405,158600.0
2021-03-11 12:15:00,105.8,105.9,105.68,105.76,96000.0,105.1703,105.2697,105.051,105.1305,96000.0
2021-03-11 12:20:00,105.76,105.76,105.62,105.67,54760.0,105.1305,105.1305,104.9914,105.0411,54760.0
2021-03-11 12:25:00,105.67,105.67,105.57,105.66,60900.0,105.0411,105.0411,104.9417,105.0311,60900.0
2021-03-11 12:30:00,105.67,105.78,105.67,105.73,28000.0,105.0411,105.1504,105.0411,105.1007,28000.0
2021-03-11 12:35:00,105.75,105.8,105.62,105.78,70700.0,105.1206,105.1703,104.9914,105.1504,70700.0
2021-03-11 12:40:00,105.71,105.81,105.7,105.7,58000.0,105.0808,105.1802,105.0709,105.0709,58000.0
2021-03-11 12:45:00,105.64,105.76,105.6,105.76,74900.0,105.0113,105.1305,104.9715,105.1305,74900.0
2021-03-11 12:50:00,105.73,105.73,105.59,105.59,32000.0,105.1007,105.1007,104.9616,104.9616,32000.0
2021-03-11 12:55:00,105.59,105.66,105.47,105.66,103720.0,104.9616,105.0311,104.8423,105.0311,103720.0
2021-03-11 13:00:00,105.57,105.85,105.51,105.85,59440.0,104.9417,105.22,104.882,105.22,59440.0
2021-03-11 13:05:00,105.85,106.0,105.8,105.8,65900.0,105.22,105.3691,105.1703,105.1703,65900.0
2021-03-11 13:10:00,105.9,105.97,105.81,105.81,81560.0,105.2697,105.3393,105.1802,105.1802,81560.0
2021-03-11 13:15:00,105.97,105.97,105.9,105.91,24540.0,105.3393,105.3393,105.2697,105.2797,24540.0
2021-03-11 13:20:00,105.92,106.0,105.86,105.87,62640.0,105.2896,105.3691,105.2299,105.2399,62640.0
2021-03-11 13:25:00,105.89,105.91,105.89,105.9,14000.0,105.2598,105.2797,105.2598,105.2697,14000.0
2021-03-11 13:30:00,106.02,106.11,105.92,105.92,52800.0,105.389,105.4785,105.2896,105.2896,52800.0
2021-03-11 13:35:00,105.92,105.94,105.81,105.88,56280.0,105.2896,105.3095,105.1802,105.2498,56280.0
2021-03-11 13:40:00,105.86,105.95,105.75,105.86,38340.0,105.2299,105.3194,105.1206,105.2299,38340.0
2021-03-11 13:45:00,105.88,105.99,105.82,105.99,38000.0,105.2498,105.3592,105.1902,105.3592,38000.0
2021-03-11 13:50:00,105.99,106.05,105.92,105.93,70000.0,105.3592,105.4188,105.2896,105.2995,70000.0
2021-03-11 13:55:00,105.93,106.01,105.79,105.99,74740.0,105.2995,105.3791,105.1604,105.3592,74740.0
2021-03-11 14:00:00,106.03,106.03,105.91,105.97,71980.0,105.3989,105.3989,105.2797,105.3393,71980.0
2021-03-11 14:05:00,105.97,106.03,105.89,105.97,94820.0,105.3393,105.3989,105.2598,105.3393,94820.0
2021-03-11 14:10:00,105.97,106.09,105.91,106.03,189080.0,105.3393,105.4586,105.2797,105.3989,189080.0
2021-03-11 14:15:00,106.01,106.17,106.01,106.17,120240.0,105.3791,105.5381,105.3791,105.5381,120240.0
2021-03-11 14:20:00,106.13,106.27,106.13,106.27,91400.0,105.4983,105.6375,105.4983,105.6375,91400.0
2021-03-11 14:25:00,106.22,106.29,106.15,106.15,100380.0,105.5878,105.6574,105.5182,105.5182,100380.0
2021-03-11 14:30:00,106.16,106.18,106.07,106.1,81120.0,105.5282,105.548,105.4387,105.4685,81120.0
2021-03-11 14:35:00,105.96,106.07,105.93,106.01,86400.0,105.3294,105.4387,105.2995,105.3791,86400.0
2021-03-11 14:40:00,106.01,106.13,105.99,106.1,100820.0,105.3791,105.4983,105.3592,105.4685,100820.0
2021-03-11 14:45:00,106.1,106.2,106.05,106.05,72000.0,105.4685,105.5679,105.4188,105.4188,72000.0
2021-03-11 14:50:00,106.0,106.06,105.98,105.98,66820.0,105.3691,105.4288,105.3492,105.3492,66820.0
2021-03-11 14:55:00,106.01,106.01,105.82,105.86,93920.0,105.3791,105.3791,105.1902,105.2299,93920.0
2021-03-11 15:00:00,105.86,105.96,105.75,105.94,99440.0,105.2299,105.3294,105.1206,105.3095,99440.0
2021-03-11 15:05:00,105.92,106.02,105.74,105.99,91960.0,105.2896,105.389,105.1107,105.3592,91960.0
2021-03-11 15:10:00,105.97,106.01,105.82,105.87,78800.0,105.3393,105.3791,105.1902,105.2399,78800.0
2021-03-11 15:15:00,105.87,105.97,105.76,105.89,88480.0,105.2399,105.3393,105.1305,105.2598,88480.0
2021-03-11 15:20:00,105.92,106.04,105.91,105.98,91380.0,105.2896,105.4089,105.2797,105.3492,91380.0
2021-03-11 15:25:00,105.93,105.98,105.82,105.94,70200.0,105.2995,105.3492,105.1902,105.3095,70200.0
2021-03-11 15:30:00,106.0,106.03,105.8,105.84,141320.0,105.3691,105.3989,105.1703,105.2101,141320.0
2021-03-11 15:35:00,105.84,106.0,105.75,105.95,137340.0,105.2101,105.3691,105.1206,105.3194,137340.0
2021-03-11 15:40:00,105.95,105.98,105.83,105.89,82740.0,105.3194,105.3492,105.2001,105.2598,82740.0
2021-03-11 15:45:00,105.94,106.24,105.92,106.1,200600.0,105.3095,105.6077,105.2896,105.4685,200600.0
2021-03-11 15:50:00,106.03,106.16,105.8,105.94,318220.0,105.3989,105.5282,105.1703,105.3095,318220.0
2021-03-11 15:55:00,105.87,105.87,105.59,105.74,534540.0,105.2399,105.2399,104.9616,105.1107,534540.0
2021-03-12 09:30:00,104.25,104.51,103.86,104.3,905780.0,103.6295,103.888,103.2419,103.6792,905780.0
2021-03-12 09:35:00,104.3,104.34,103.71,103.74,382960.0,103.6792,103.719,103.0927,103.1226,382960.0
2021-03-12 09:40:00,103.71,103.89,103.5,103.72,626180.0,103.0927,103.2717,102.884,103.1027,626180.0
2021-03-12 09:45:00,103.69,103.79,103.37,103.68,290180.0,103.0729,103.1723,102.7548,103.0629,290180.0
2021-03-12 09:50:00,103.67,104.08,103.67,103.9,338200.0,103.053,103.4605,103.053,103.2816,338200.0
2021-03-12 09:55:00,103.84,103.91,103.68,103.78,171980.0,103.222,103.2916,103.0629,103.1623,171980.0
2021-03-12 10:00:00,103.8,103.81,103.29,103.5,206780.0,103.1822,103.1921,102.6752,102.884,206780.0
2021-03-12 10:05:00,103.55,103.57,103.34,103.38,215840.0,102.9337,102.9536,102.7249,102.7647,215840.0
2021-03-12 10:10:00,103.34,103.4,102.96,103.26,271700.0,102.7249,102.7846,102.3472,102.6454,271700.0
2021-03-12 10:15:00,103.26,103.27,102.97,103.01,100480.0,102.6454,102.6554,102.3571,102.3969,100480.0
2021-03-12 10:20:00,102.92,103.08,102.72,102.8,147000.0,102.3074,102.4665,102.1086,102.1882,147000.0
2021-03-12 10:25:00,102.8,102.87,102.48,102.79,176020.0,102.1882,102.2577,101.8701,102.1782,176020.0
2021-03-12 10:30:00,102.75,102.93,102.73,102.83,197040.0,102.1385,102.3174,102.1186,102.218,197040.0
2021-03-12 10:35:00,102.83,102.83,102.5,102.74,286320.0,102.218,102.218,101.8899,102.1285,286320.0
2021-03-12 10:40:00,102.77,103.04,102.75,103.04,166520.0,102.1583,102.4267,102.1385,102.4267,166520.0
2021-03-12 10:45:00,103.01,103.06,102.9,103.03,154500.0,102.3969,102.4466,102.2876,102.4168,154500.0
2021-03-12 10:50:00,102.99,102.99,102.46,102.65,133360.0,102.377,102.377,101.8502,102.0391,133360.0
2021-03-12 10:55:00,102.64,102.64,102.41,102.55,262420.0,102.0291,102.0291,101.8005,101.9396,262420.0
2021-03-12 11:00:00,102.52,102.71,102.38,102.4,118120.0,101.9098,102.0987,101.7707,101.7905,118120.0
2021-03-12 11:05:00,102.5,102.81,102.5,102.67,124380.0,101.8899,102.1981,101.8899,102.0589,124380.0
2021-03-12 11:10:00,102.68,102.78,102.6,102.61,307660.0,102.0689,102.1683,101.9894,101.9993,307660.0
2021-03-12 11:15:00,102.63,102.9,102.63,102.8,96360.0,102.0192,102.2876,102.0192,102.1882,96360.0
2021-03-12 11:20:00,102.79,103.01,102.79,103.01,133920.0,102.1782,102.3969,102.1782,102.3969,133920.0
2021-03-12 11:25:00,103.01,103.06,102.94,102.96,60980.0,102.3969,102.4466,102.3273,102.3472,60980.0
2021-03-12 11:30:00,102.94,103.07,102.92,102.96,99200.0,102.3273,102.4566,102.3074,102.3472,99200.0
2021-03-12 11:35:00,102.96,103.07,102.78,102.96,121380.0,102.3472,102.4566,102.1683,102.3472,121380.0
2021-03-12 11:40:00,102.94,103.08,102.88,103.08,87760.0,102.3273,102.4665,102.2677,102.4665,87760.0
2021-03-12 11:45:00,103.08,103.13,103.05,103.11,76000.0,102.4665,102.5162,102.4367,102.4963,76000.0
2021-03-12 11:50:00,103.11,103.25,103.05,103.05,96920.0,102.4963,102.6355,102.4367,102.4367,96920.0
2021-03-12 11:55:00,103.07,103.11,102.95,103.07,104680.0,102.4566,102.4963,102.3373,102.4566,104680.0
2021-03-12 12:00:00,103.07,103.14,102.95,103.05,153500.0,102.4566,102.5261,102.3373,102.4367,153500.0
2021-03-12 12:05:00,103.06,103.23,103.0,103.2,99960.0,102.4466,102.6156,102.387,102.5858,99960.0
2021-03-12 12:10:00,103.19,103.32,103.14,103.25,134220.0,102.5758,102.7051,102.5261,102.6355,134220.0
2021-03-12 12:15:00,103.31,103.36,103.22,103.3,144660.0,102.6951,102.7448,102.6057,102.6852,144660.0
2021-03-12 12:20:00,103.33,103.38,103.21,103.26,175160.0,102.715,102.7647,102.5957,102.6454,175160.0
2021-03-12 12:25:00,103.35,103.44,103.24,103.42,80000.0,102.7349,102.8244,102.6255,102.8045,80000.0
2021-03-12 12:30:00,103.42,103.62,103.41,103.62,111620.0,102.8045,103.0033,102.7945,103.0033,111620.0
2021-03-12 12:35:00,103.59,103.59,103.42,103.48,75580.0,102.9735,102.9735,102.8045,102.8641,75580.0
2021-03-12 12:40:00,103.52,103.52,103.23,103.26,57280.0,102.9039,102.9039,102.6156,102.6454,57280.0
2021-03-12 12:45:00,103.28,103.29,103.15,103.2,121260.0,102.6653,102.6752,102.5361,102.5858,121260.0
2021-03-12 12:50:00,103.2,103.2,103.06,103.19,48860.0,102.5858,102.5858,102.4466,102.5758,48860.0
2021-03-12 12:55:00,103.12,103.18,103.12,103.18,63280.0,102.5063,102.5659,102.5063,102.5659,63280.0
2021-03-12 13:00:00,103.18,103.18,103.0,103.11,56460.0,102.5659,102.5659,102.387,102.4963,56460.0
2021-03-12 13:05:00,103.17,103.24,103.13,103.19,86480.0,102.556,102.6255,102.5162,102.5758,86480.0
2021-03-12 13:10:00,103.16,103.23,103.05,103.16,119860.0,102.546,102.6156,102.4367,102.546,119860.0
2021-03-12 13:15:00,103.16,103.16,102.98,103.0,167440.0,102.546,102.546,102.3671,102.387,167440.0
2021-03-12 13:20:00,103.0,103.12,102.99,102.99,75820.0,102.387,102.5063,102.377,102.377,75820.0
2021-03-12 13:25:00,103.01,103.25,103.0,103.24,86500.0,102.3969,102.6355,102.387,102.6255,86500.0
2021-03-12 13:30:00,103.24,103.26,103.1,103.11,66160.0,102.6255,102.6454,102.4864,102.4963,66160.0
2021-03-12 13:35:00,103.11,103.11,103.05,103.08,64500.0,102.4963,102.4963,102.4367,102.4665,64500.0
2021-03-12 13:40:00,103.07,103.07,102.88,102.96,109000.0,102.4566,102.4566,102.2677,102.3472,109000.0
2021-03-12 13:45:00,102.99,103.02,102.8,102.81,77540.0,102.377,102.4069,102.1882,102.1981,77540.0
2021-03-12 13:50:00,102.81,102.86,102.8,102.8,112460.0,102.1981,102.2478,102.1882,102.1882,112460.0
2021-03-12 13:55:00,102.77,102.81,102.7,102.71,105080.0,102.1583,102.1981,102.0888,102.0987,105080.0
2021-03-12 14:00:00,102.73,102.81,102.6,102.63,144460.0,102.1186,102.1981,101.9894,102.0192,144460.0
2021-03-12 14:05:00,102.62,102.86,102.62,102.81,140720.0,102.0092,102.2478,102.0092,102.1981,140720.0
2021-03-12 14:10:00,102.78,102.78,102.65,102.75,88820.0,102.1683,102.1683,102.0391,102.1385,88820.0
2021-03-12 14:15:00,102.73,102.73,102.63,102.71,120980.0,102.1186,102.1186,102.0192,102.0987,120980.0
2021-03-12 14:20:00,102.69,102.7,102.58,102.62,104580.0,102.0788,102.0888,101.9695,102.0092,104580.0
2021-03-12 14:25:00,102.62,102.75,102.57,102.75,176960.0,102.0092,102.1385,101.9595,102.1385,176960.0
2021-03-12 14:30:00,102.75,102.75,102.54,102.6,180500.0,102.1385,102.1385,101.9297,101.9894,180500.0
2021-03-12 14:35:00,102.6,102.65,102.5,102.62,209820.0,101.9894,102.0391,101.8899,102.0092,209820.0
2021-03-12 14:40:00,102.62,102.85,102.59,102.84,139800.0,102.0092,102.2379,101.9794,102.2279,139800.0
2021-03-12 14:45:00,102.86,102.97,102.81,102.82,81040.0,102.2478,102.3571,102.1981,102.208,81040.0
2021-03-12 14:50:00,102.84,103.01,102.84,102.99,90000.0,102.2279,102.3969,102.2279,102.377,90000.0
2021-03-12 14:55:00,102.92,102.96,102.88,102.9,70520.0,102.3074,102.3472,102.2677,102.2876,70520.0
2021-03-12 15:00:00,102.89,102.91,102.76,102.8,172960.0,102.2776,102.2975,102.1484,102.1882,172960.0
2021-03-12 15:05:00,102.8,102.8,102.74,102.75,111200.0,102.1882,102.1882,102.1285,102.1385,111200.0
2021-03-12 15:10:00,102.75,102.89,102.65,102.81,463120.0,102.1385,102.2776,102.0391,102.1981,463120.0
2021-03-12 15:15:00,102.84,102.95,102.84,102.9,101880.0,102.2279,102.3373,102.2279,102.2876,101880.0
2021-03-12 15:20:00,102.9,103.04,102.89,102.99,172860.0,102.2876,102.4267,102.2776,102.377,172860.0
2021-03-12 15:25:00,103.04,103.07,102.93,102.94,126500.0,102.4267,102.4566,102.3174,102.3273,126500.0
2021-03-12 15:30:00,102.97,103.04,102.94,103.0,288240.0,102.3571,102.4267,102.3273,102.387,288240.0
2021-03-12 15:35:00,102.98,103.35,102.97,103.23,309420.0,102.3671,102.7349,102.3571,102.6156,309420.0
2021-03-12 15:40:00,103.25,103.26,103.08,103.17,223900.0,102.6355,102.6454,102.4665,102.556,223900.0
2021-03-12 15:45:00,103.17,103.27,103.15,103.24,163300.0,102.556,102.6554,102.5361,102.6255,163300.0
2021-03-12 15:50:00,103.22,103.28,102.89,102.95,558500.0,102.6057,102.6653,102.2776,102.3373,558500.0
2021-03-12 15:55:00,102.98,103.23,102.95,103.08,645520.0,102.3671,102.6156,102.3373,102.4665,645520.0
2021-03-15 09:30:00,103.12,103.12,102.51,102.81,603380.0,102.5063,102.5063,101.8999,102.1981,603380.0
2021-03-15 09:35:00,102.77,103.0,102.56,102.6,158720.0,102.1583,102.387,101.9496,101.9894,158720.0
2021-03-15 09:40:00,102.57,102.78,102.35,102.62,275820.0,101.9595,102.1683,101.7408,102.0092,275820.0
2021-03-15 09:45:00,102.63,102.88,102.63,102.64,293860.0,102.0192,102.2677,102.0192,102.0291,293860.0
2021-03-15 09:50:00,102.6,102.8,102.6,102.72,89240.0,101.9894,102.1882,101.9894,102.1086,89240.0
2021-03-15 09:55:00,102.7,102.76,102.54,102.72,126300.0,102.0888,102.1484,101.9297,102.1086,126300.0
2021-03-15 10:00:00,102.73,102.93,102.69,102.75,99680.0,102.1186,102.3174,102.0788,102.1385,99680.0
2021-03-15 10:05:00,102.83,102.83,102.5,102.54,106000.0,102.218,102.218,101.8899,101.9297,106000.0
2021-03-15 10:10:00,102.54,102.77,102.5,102.68,126000.0,101.9297,102.1583,101.8899,102.0689,126000.0
2021-03-15 10:15:00,102.65,102.68,102.53,102.55,64020.0,102.0391,102.0689,101.9198,101.9396,64020.0
2021-03-15 10:20:00,102.58,102.61,102.27,102.38,188020.0,101.9695,101.9993,101.6613,101.7707,188020.0
2021-03-15 10:25:00,102.38,102.46,102.25,102.44,115180.0,101.7707,101.8502,101.6414,101.8303,115180.0
2021-03-15 10:30:00,102.42,102.5,102.28,102.46,121920.0,101.8104,101.8899,101.6713,101.8502,121920.0
2021-03-15 10:35:00,102.39,102.47,102.25,102.34,106420.0,101.7806,101.8601,101.6414,101.7309,106420.0
2021-03-15 10:40:00,102.33,102.5,102.32,102.5,88600.0,101.721,101.8899,101.711,101.8899,88600.0
2021-03-15 10:45:00,102.61,102.71,102.55,102.7,38000.0,101.9993,102.0987,101.9396,102.0888,38000.0
2021-03-15 10:50:00,102.7,102.8,102.66,102.67,92340.0,102.0888,102.1882,102.049,102.0589,92340.0
2021-03-15 10:55:00,102.67,103.05,102.66,103.05,91460.0,102.0589,102.4367,102.049,102.4367,91460.0
2021-03-15 11:00:00,102.99,103.01,102.77,102.84,76120.0,102.377,102.3969,102.1583,102.2279,76120.0
2021-03-15 11:05:00,102.92,102.96,102.84,102.87,81680.0,102.3074,102.3472,102.2279,102.2577,81680.0
2021-03-15 11:10:00,102.85,102.96,102.77,102.77,92000.0,102.2379,102.3472,102.1583,102.1583,92000.0
2021-03-15 11:15:00,102.83,102.83,102.68,102.76,55140.0,102.218,102.218,102.0689,102.1484,55140.0
2021-03-15 11:20:00,102.64,102.72,102.46,102.55,88340.0,102.0291,102.1086,101.8502,101.9396,88340.0
2021-03-15 11:25:00,102.57,102.57,102.3,102.43,68240.0,101.9595,101.9595,101.6911,101.8204,68240.0
2021-03-15 11:30:00,102.49,102.49,102.25,102.4,76000.0,101.88,101.88,101.6414,101.7905,76000.0
2021-03-15 11:35:00,102.4,102.41,102.18,102.32,88200.0,101.7905,101.8005,101.5719,101.711,88200.0
2021-03-15 11:40:00,102.32,102.47,102.32,102.47,105980.0,101.711,101.8601,101.711,101.8601,105980.0
2021-03-15 11:45:00,102.47,102.6,102.43,102.5,56640.0,101.8601,101.9894,101.8204,101.8899,56640.0
2021-03-15 11:50:00,102.45,102.62,102.44,102.52,30320.0,101.8402,102.0092,101.8303,101.9098,30320.0
2021-03-15 11:55:00,102.55,102.56,102.48,102.49,53800.0,101.9396,101.9496,101.8701,101.88,53800.0
2021-03-15 12:00:00,102.46,102.57,102.46,102.48,38000.0,101.8502,101.9595,101.8502,101.8701,38000.0
2021-03-15 12:05:00,102.48,102.56,102.45,102.54,56000.0,101.8701,101.9496,101.8402,101.9297,56000.0
2021-03-15 12:10:00,102.44,102.59,102.38,102.58,60040.0,101.8303,101.9794,101.7707,101.9695,60040.0
2021-03-15 12:15:00,102.58,102.61,102.51,102.58,95900.0,101.9695,101.9993,101.8999,101.9695,95900.0
2021-03-15 12:20:00,102.6,102.66,102.56,102.62,84260.0,101.9894,102.049,101.9496,102.0092,84260.0
2021-03-15 12:25:00,102.63,102.63,102.46,102.46,50580.0,102.0192,102.0192,101.8502,101.8502,50580.0
2021-03-15 12:30:00,102.43,102.65,102.37,102.61,80900.0,101.8204,102.0391,101.7607,101.9993,80900.0
2021-03-15 12:35:00,102.61,102.61,102.5,102.53,62400.0,101.9993,101.9993,101.8899,101.9198,62400.0
2021-03-15 12:40:00,102.52,102.52,102.46,102.52,28000.0,101.9098,101.9098,101.8502,101.9098,28000.0
2021-03-15 12:45:00,102.53,102.57,102.44,102.52,74980.0,101.9198,101.9595,101.8303,101.9098,74980.0
2021-03-15 12:50:00,102.49,102.49,102.4,102.4,34000.0,101.88,101.88,101.7905,101.7905,34000.0
2021-03-15 12:55:00,102.48,102.61,102.47,102.61,28000.0,101.8701,101.9993,101.8601,101.9993,28000.0
2021-03-15 13:00:00,102.7,102.72,102.61,102.69,93500.0,102.0888,102.1086,101.9993,102.0788,93500.0
2021-03-15 13:05:00,102.69,102.71,102.62,102.65,48500.0,102.0788,102.0987,102.0092,102.0391,48500.0
2021-03-15 13:10:00,102.57,102.57,102.43,102.55,119180.0,101.9595,101.9595,101.8204,101.9396,119180.0
2021-03-15 13:15:00,102.55,102.55,102.41,102.5,132820.0,101.9396,101.9396,101.8005,101.8899,132820.0
2021-03-15 13:20:00,102.5,102.5,102.38,102.41,130160.0,101.8899,101.8899,101.7707,101.8005,130160.0
2021-03-15 13:25:00,102.43,102.45,102.34,102.45,94700.0,101.8204,101.8402,101.7309,101.8402,94700.0
2021-03-15 13:30:00,102.42,102.42,102.29,102.3,91080.0,101.8104,101.8104,101.6812,101.6911,91080.0
2021-03-15 13:35:00,102.3,102.34,102.26,102.34,86000.0,101.6911,101.7309,101.6514,101.7309,86000.0
2021-03-15 13:40:00,102.35,102.51,102.34,102.51,103920.0,101.7408,101.8999,101.7309,101.8999,103920.0
2021-03-15 13:45:00,102.53,102.53,102.45,102.49,49840.0,101.9198,101.9198,101.8402,101.88,49840.0
2021-03-15 13:50:00,102.52,102.68,102.52,102.62,74300.0,101.9098,102.0689,101.9098,102.0092,74300.0
2021-03-15 13:55:00,102.6,102.6,102.5,102.52,50000.0,101.9894,101.9894,101.8899,101.9098,50000.0
2021-03-15 14:00:00,102.52,102.68,102.52,102.64,83020.0,101.9098,102.0689,101.9098,102.0291,83020.0
2021-03-15 14:05:00,102.65,102.7,102.63,102.7,66000.0,102.0391,102.0888,102.0192,102.0888,66000.0
2021-03-15 14:10:00,102.7,102.74,102.67,102.7,54000.0,102.0888,102.1285,102.0589,102.0888,54000.0
2021-03-15 14:15:00,102.71,102.8,102.64,102.8,81940.0,102.0987,102.1882,102.0291,102.1882,81940.0
2021-03-15 14:20:00,102.8,102.88,102.79,102.88,50000.0,102.1882,102.2677,102.1782,102.2677,50000.0
2021-03-15 14:25:00,102.9,102.91,102.8,102.85,68800.0,102.2876,102.2975,102.1882,102.2379,68800.0
2021-03-15 14:30:00,102.86,103.02,102.85,102.89,232860.0,102.2478,102.4069,102.2379,102.2776,232860.0
2021-03-15 14:35:00,102.88,102.88,102.73,102.81,89020.0,102.2677,102.2677,102.1186,102.1981,89020.0
2021-03-15 14:40:00,102.85,102.85,102.73,102.79,74320.0,102.2379,102.2379,102.1186,102.1782,74320.0
2021-03-15 14:45:00,102.78,102.9,102.78,102.9,77720.0,102.1683,102.2876,102.1683,102.2876,77720.0
2021-03-15 14:50:00,102.89,102.9,102.77,102.89,58340.0,102.2776,102.2876,102.1583,102.2776,58340.0
2021-03-15 14:55:00,102.9,102.95,102.85,102.86,65800.0,102.2876,102.3373,102.2379,102.2478,65800.0
2021-03-15 15:00:00,102.9,103.05,102.9,102.95,78920.0,102.2876,102.4367,102.2876,102.3373,78920.0
2021-03-15 15:05:00,102.95,102.96,102.8,102.91,220840.0,102.3373,102.3472,102.1882,102.2975,220840.0
2021-03-15 15:10:00,102.92,102.93,102.77,102.8,251000.0,102.3074,102.3174,102.1583,102.1882,251000.0
2021-03-15 15:15:00,102.8,102.87,102.75,102.77,301760.0,102.1882,102.2577,102.1385,102.1583,301760.0
2021-03-15 15:20:00,102.73,102.73,102.6,102.6,85240.0,102.1186,102.1186,101.9894,101.9894,85240.0
2021-03-15 15:25:00,102.62,102.68,102.51,102.58,70460.0,102.0092,102.0689,101.8999,101.9695,70460.0
2021-03-15 15:30:00,102.58,102.6,102.45,102.5,147940.0,101.9695,101.9894,101.8402,101.8899,147940.0
2021-03-15 15:35:00,102.5,102.65,102.49,102.62,140540.0,101.8899,102.0391,101.88,102.0092,140540.0
2021-03-15 15:40:00,102.62,102.75,102.61,102.64,150000.0,102.0092,102.1385,101.9993,102.0291,150000.0
2021-03-15 15:45:00,102.67,102.95,102.67,102.92,125920.0,102.0589,102.3373,102.0589,102.3074,125920.0
2021-03-15 15:50:00,102.86,103.11,102.8,103.11,332420.0,102.2478,102.4963,102.1882,102.4963,332420.0
2021-03-15 15:55:00,103.15,103.35,103.08,103.33,522680.0,102.5361,102.7349,102.4665,102.715,522680.0
2021-03-16 09:30:00,103.95,104.58,103.5,104.58,748500.0,103.3313,103.9576,102.884,103.9576,748500.0
2021-03-16 09:35:00,104.64,104.9,104.35,104.7,276760.0,104.0172,104.2757,103.7289,104.0769,276760.0
2021-03-16 09:40:00,104.79,104.92,104.7,104.86,184440.0,104.1663,104.2955,104.0769,104.2359,184440.0
2021-03-16 09:45:00,104.92,105.05,104.83,105.04,242800.0,104.2955,104.4248,104.2061,104.4148,242800.0
2021-03-16 09:50:00,105.09,105.16,104.79,104.89,171400.0,104.4645,104.5341,104.1663,104.2657,171400.0
2021-03-16 09:55:00,105.0,105.19,104.98,105.11,114580.0,104.3751,104.5639,104.3552,104.4844,114580.0
2021-03-16 10:00:00,105.12,105.24,104.9,105.13,185800.0,104.4944,104.6136,104.2757,104.5043,185800.0
2021-03-16 10:05:00,105.12,105.3,105.05,105.3,170580.0,104.4944,104.6733,104.4248,104.6733,170580.0
2021-03-16 10:10:00,105.27,105.32,105.0,105.14,163120.0,104.6435,104.6932,104.3751,104.5142,163120.0
2021-03-16 10:15:00,105.16,105.2,104.96,105.04,167380.0,104.5341,104.5739,104.3353,104.4148,167380.0
2021-03-16 10:20:00,105.12,105.36,105.07,105.33,181300.0,104.4944,104.7329,104.4447,104.7031,181300.0
2021-03-16 10:25:00,105.25,105.49,105.25,105.49,123060.0,104.6236,104.8622,104.6236,104.8622,123060.0
2021-03-16 10:30:00,105.5,105.69,105.38,105.67,190480.0,104.8721,105.061,104.7528,105.0411,190480.0
2021-03-16 10:35:00,105.68,105.73,105.52,105.73,98480.0,105.051,105.1007,104.892,105.1007,98480.0
2021-03-16 10:40:00,105.72,105.76,105.38,105.51,175040.0,105.0908,105.1305,104.7528,104.882,175040.0
2021-03-16 10:45:00,105.54,105.76,105.47,105.71,191640.0,104.9119,105.1305,104.8423,105.0808,191640.0
2021-03-16 10:50:00,105.72,106.02,105.72,105.92,172680.0,105.0908,105.389,105.0908,105.2896,172680.0
2021-03-16 10:55:00,105.94,106.18,105.93,105.99,331180.0,105.3095,105.548,105.2995,105.3592,331180.0
2021-03-16 11:00:00,105.95,106.14,105.78,106.14,231360.0,105.3194,105.5083,105.1504,105.5083,231360.0
2021-03-16 11:05:00,106.13,106.14,105.7,105.7,137820.0,105.4983,105.5083,105.0709,105.0709,137820.0
2021-03-16 11:10:00,105.73,105.9,105.65,105.69,105960.0,105.1007,105.2697,105.0212,105.061,105960.0
2021-03-16 11:15:00,105.69,105.85,105.69,105.78,108840.0,105.061,105.22,105.061,105.1504,108840.0
2021-03-16 11:20:00,105.81,105.9,105.71,105.83,144680.0,105.1802,105.2697,105.0808,105.2001,144680.0
2021-03-16 11:25:00,105.83,105.83,105.68,105.68,143080.0,105.2001,105.2001,105.051,105.051,143080.0
2021-03-16 11:30:00,105.79,105.94,105.73,105.76,101180.0,105.1604,105.3095,105.1007,105.1305,101180.0
2021-03-16 11:35:00,105.76,105.89,105.63,105.67,109020.0,105.1305,105.2598,105.0013,105.0411,109020.0
2021-03-16 11:40:00,105.67,105.71,105.48,105.58,157760.0,105.0411,105.0808,104.8522,104.9516,157760.0
2021-03-16 11:45:00,105.63,105.72,105.38,105.55,126360.0,105.0013,105.0908,104.7528,104.9218,126360.0
2021-03-16 11:50:00,105.55,105.57,105.27,105.47,124000.0,104.9218,104.9417,104.6435,104.8423,124000.0
2021-03-16 11:55:00,105.38,105.38,105.27,105.32,71840.0,104.7528,104.7528,104.6435,104.6932,71840.0
2021-03-16 12:00:00,105.34,105.47,105.28,105.32,147040.0,104.713,104.8423,104.6534,104.6932,147040.0
2021-03-16 12:05:00,105.37,105.43,105.21,105.35,259440.0,104.7429,104.8025,104.5838,104.723,259440.0
2021-03-16 12:10:00,105.35,105.35,105.03,105.06,70000.0,104.723,104.723,104.4049,104.4347,70000.0
2021-03-16 12:15:00,105.05,105.14,104.99,105.14,120920.0,104.4248,104.5142,104.3651,104.5142,120920.0
2021-03-16 12:20:00,105.15,105.22,104.83,104.84,97160.0,104.5242,104.5938,104.2061,104.216,97160.0
2021-03-16 12:25:00,104.84,105.0,104.79,105.0,68260.0,104.216,104.3751,104.1663,104.3751,68260.0
2021-03-16 12:30:00,104.95,105.07,104.93,104.93,92200.0,104.3254,104.4447,104.3055,104.3055,92200.0
2021-03-16 12:35:00,104.93,105.0,104.89,104.96,46520.0,104.3055,104.3751,104.2657,104.3353,46520.0
2021-03-16 12:40:00,104.97,105.13,104.96,105.06,96040.0,104.3452,104.5043,104.3353,104.4347,96040.0
2021-03-16 12:45:00,105.06,105.13,104.9,104.94,74000.0,104.4347,104.5043,104.2757,104.3154,74000.0
2021-03-16 12:50:00,104.9,105.04,104.8,105.0,59280.0,104.2757,104.4148,104.1763,104.3751,59280.0
2021-03-16 12:55:00,105.0,105.04,104.97,105.04,100840.0,104.3751,104.4148,104.3452,104.4148,100840.0
2021-03-16 13:00:00,105.07,105.2,104.91,105.15,312680.0,104.4447,104.5739,104.2856,104.5242,312680.0
2021-03-16 13:05:00,105.18,105.22,105.04,105.16,267780.0,104.554,104.5938,104.4148,104.5341,267780.0
2021-03-16 13:10:00,105.18,105.18,104.99,105.03,67080.0,104.554,104.554,104.3651,104.4049,67080.0
2021-03-16 13:15:00,105.03,105.08,104.97,105.08,77180.0,104.4049,104.4546,104.3452,104.4546,77180.0
2021-03-16 13:20:00,105.01,105.1,104.95,105.0,79000.0,104.385,104.4745,104.3254,104.3751,79000.0
2021-03-16 13:25:00,105.0,105.12,104.9,104.96,202000.0,104.3751,104.4944,104.2757,104.3353,202000.0
2021-03-16 13:30:00,104.85,104.85,104.71,104.76,144000.0,104.226,104.226,104.0868,104.1365,144000.0
2021-03-16 13:35:00,104.76,104.76,104.61,104.61,46680.0,104.1365,104.1365,103.9874,103.9874,46680.0
2021-03-16 13:40:00,104.61,104.64,104.49,104.49,108900.0,103.9874,104.0172,103.8681,103.8681,108900.0
2021-03-16 13:45:00,104.54,104.74,104.53,104.7,46000.0,103.9178,104.1166,103.9079,104.0769,46000.0
2021-03-16 13:50:00,104.66,104.72,104.55,104.56,59520.0,104.0371,104.0967,103.9277,103.9377,59520.0
2021-03-16 13:55:00,104.56,104.79,104.49,104.74,78280.0,103.9377,104.1663,103.8681,104.1166,78280.0
2021-03-16 14:00:00,104.72,104.82,104.68,104.82,41000.0,104.0967,104.1961,104.057,104.1961,41000.0
2021-03-16 14:05:00,104.85,104.85,104.51,104.63,101800.0,104.226,104.226,103.888,104.0073,101800.0
2021-03-16 14:10:00,104.67,104.85,104.66,104.76,56000.0,104.047,104.226,104.0371,104.1365,56000.0
2021-03-16 14:15:00,104.77,104.82,104.7,104.72,73140.0,104.1464,104.1961,104.0769,104.0967,73140.0
2021-03-16 14:20:00,104.66,104.71,104.56,104.57,65360.0,104.0371,104.0868,103.9377,103.9476,65360.0
2021-03-16 14:25:00,104.57,104.57,104.25,104.33,76000.0,103.9476,103.9476,103.6295,103.7091,76000.0
2021-03-16 14:30:00,104.2,104.37,104.2,104.32,113380.0,103.5798,103.7488,103.5798,103.6991,113380.0
2021-03-16 14:35:00,104.32,104.46,104.32,104.43,71960.0,103.6991,103.8383,103.6991,103.8085,71960.0
2021-03-16 14:40:00,104.46,104.53,104.29,104.33,89480.0,103.8383,103.9079,103.6693,103.7091,89480.0
2021-03-16 14:45:00,104.37,104.46,104.26,104.41,94380.0,103.7488,103.8383,103.6395,103.7886,94380.0
2021-03-16 14:50:00,104.44,104.61,104.44,104.49,199580.0,103.8184,103.9874,103.8184,103.8681,199580.0
2021-03-16 14:55:00,104.49,104.63,104.49,104.6,82540.0,103.8681,104.0073,103.8681,103.9774,82540.0
2021-03-16 15:00:00,104.56,104.65,104.41,104.6,36000.0,103.9377,104.0271,103.7886,103.9774,36000.0
2021-03-16 15:05:00,104.6,104.79,104.6,104.72,91640.0,103.9774,104.1663,103.9774,104.0967,91640.0
2021-03-16 15:10:00,104.71,104.83,104.71,104.83,89500.0,104.0868,104.2061,104.0868,104.2061,89500.0
2021-03-16 15:15:00,104.82,104.82,104.59,104.62,100300.0,104.1961,104.1961,103.9675,103.9973,100300.0
2021-03-16 15:20:00,104.69,104.92,104.69,104.91,121020.0,104.0669,104.2955,104.0669,104.2856,121020.0
2021-03-16 15:25:00,104.91,104.91,104.78,104.87,117820.0,104.2856,104.2856,104.1564,104.2458,117820.0
2021-03-16 15:30:00,104.91,105.07,104.8,105.06,111320.0,104.2856,104.4447,104.1763,104.4347,111320.0
2021-03-16 15:35:00,105.07,105.21,104.95,105.05,189380.0,104.4447,104.5838,104.3254,104.4248,189380.0
2021-03-16 15:40:00,105.05,105.1,104.89,104.91,134500.0,104.4248,104.4745,104.2657,104.2856,134500.0
2021-03-16 15:45:00,104.97,104.98,104.81,104.87,154600.0,104.3452,104.3552,104.1862,104.2458,154600.0
2021-03-16 15:50:00,104.86,104.92,104.7,104.8,272940.0,104.2359,104.2955,104.0769,104.1763,272940.0
2021-03-16 15:55:00,104.76,104.76,104.44,104.65,632220.0,104.1365,104.1365,103.8184,104.0271,632220.0
2021-03-17 09:30:00,103.8,104.3,103.76,103.76,453220.0,103.1822,103.6792,103.1424,103.1424,453220.0
2021-03-17 09:35:00,103.75,103.85,103.36,103.53,340820.0,103.1325,103.2319,102.7448,102.9138,340820.0
2021-03-17 09:40:00,103.46,103.8,103.42,103.78,256480.0,102.8442,103.1822,102.8045,103.1623,256480.0
2021-03-17 09:45:00,103.79,103.95,103.54,103.9,270560.0,103.1723,103.3313,102.9238,103.2816,270560.0
2021-03-17 09:50:00,103.9,103.9,103.57,103.7,251780.0,103.2816,103.2816,102.9536,103.0828,251780.0
2021-03-17 09:55:00,103.7,103.76,103.59,103.74,193940.0,103.0828,103.1424,102.9735,103.1226,193940.0
2021-03-17 10:00:00,103.83,103.94,103.66,103.84,290220.0,103.212,103.3214,103.043,103.222,290220.0
2021-03-17 10:05:00,103.84,103.84,103.65,103.74,110780.0,103.222,103.222,103.0331,103.1226,110780.0
2021-03-17 10:10:00,103.74,103.88,103.61,103.76,194820.0,103.1226,103.2617,102.9933,103.1424,194820.0
2021-03-17 10:15:00,103.73,104.0,103.73,104.0,118520.0,103.1126,103.381,103.1126,103.381,118520.0
2021-03-17 10:20:00,103.99,104.15,103.96,104.05,180200.0,103.3711,103.5301,103.3413,103.4307,180200.0
2021-03-17 10:25:00,104.05,104.11,103.87,103.88,88000.0,103.4307,103.4904,103.2518,103.2617,88000.0
2021-03-17 10:30:00,103.82,103.84,103.61,103.84,235120.0,103.2021,103.222,102.9933,103.222,235120.0
2021-03-17 10:35:00,103.94,104.02,103.72,103.72,140400.0,103.3214,103.4009,103.1027,103.1027,140400.0
2021-03-17 10:40:00,103.66,103.72,103.46,103.57,189420.0,103.043,103.1027,102.8442,102.9536,189420.0
2021-03-17 10:45:00,103.5,103.55,103.39,103.39,72600.0,102.884,102.9337,102.7746,102.7746,72600.0
2021-03-17 10:50:00,103.36,103.48,103.31,103.45,72740.0,102.7448,102.8641,102.6951,102.8343,72740.0
2021-03-17 10:55:00,103.45,103.54,103.34,103.46,90620.0,102.8343,102.9238,102.7249,102.8442,90620.0
2021-03-17 11:00:00,103.46,103.46,103.1,103.15,146560.0,102.8442,102.8442,102.4864,102.5361,146560.0
2021-03-17 11:05:00,103.17,103.23,103.07,103.12,94700.0,102.556,102.6156,102.4566,102.5063,94700.0
2021-03-17 11:10:00,103.11,103.23,103.07,103.07,87460.0,102.4963,102.6156,102.4566,102.4566,87460.0
2021-03-17 11:15:00,103.05,103.3,103.04,103.3,207860.0,102.4367,102.6852,102.4267,102.6852,207860.0
2021-03-17 11:20:00,103.3,103.31,103.12,103.14,118940.0,102.6852,102.6951,102.5063,102.5261,118940.0
2021-03-17 11:25:00,103.1,103.2,103.06,103.06,266980.0,102.4864,102.5858,102.4466,102.4466,266980.0
2021-03-17 11:30:00,103.04,103.04,102.89,102.91,161240.0,102.4267,102.4267,102.2776,102.2975,161240.0
2021-03-17 11:35:00,102.97,103.0,102.85,102.85,81000.0,102.3571,102.387,102.2379,102.2379,81000.0
2021-03-17 11:40:00,102.88,102.95,102.82,102.89,60000.0,102.2677,102.3373,102.208,102.2776,60000.0
2021-03-17 11:45:00,102.93,103.05,102.87,103.01,58400.0,102.3174,102.4367,102.2577,102.3969,58400.0
2021-03-17 11:50:00,103.1,103.16,103.07,103.07,71400.0,102.4864,102.546,102.4566,102.4566,71400.0
2021-03-17 11:55:00,103.08,103.08,102.96,103.0,78020.0,102.4665,102.4665,102.3472,102.387,78020.0
2021-03-17 12:00:00,102.96,102.96,102.7,102.71,49000.0,102.3472,102.3472,102.0888,102.0987,49000.0
2021-03-17 12:05:00,102.74,102.99,102.74,102.9,58380.0,102.1285,102.377,102.1285,102.2876,58380.0
2021-03-17 12:10:00,102.9,103.0,102.83,103.0,45460.0,102.2876,102.387,102.218,102.387,45460.0
2021-03-17 12:15:00,103.02,103.2,103.0,103.2,109240.0,102.4069,102.5858,102.387,102.5858,109240.0
2021-03-17 12:20:00,103.21,103.25,103.13,103.15,75580.0,102.5957,102.6355,102.5162,102.5361,75580.0
2021-03-17 12:25:00,103.15,103.32,103.14,103.27,73440.0,102.5361,102.7051,102.5261,102.6554,73440.0
2021-03-17 12:30:00,103.28,103.28,103.06,103.06,54000.0,102.6653,102.6653,102.4466,102.4466,54000.0
2021-03-17 12:35:00,103.09,103.1,102.98,103.01,40000.0,102.4764,102.4864,102.3671,102.3969,40000.0
2021-03-17 12:40:00,102.95,103.11,102.8,102.85,66320.0,102.3373,102.4963,102.1882,102.2379,66320.0
2021-03-17 12:45:00,102.85,103.18,102.85,103.15,75300.0,102.2379,102.5659,102.2379,102.5361,75300.0
2021-03-17 12:50:00,103.14,103.25,103.14,103.22,63460.0,102.5261,102.6355,102.5261,102.6057,63460.0
2021-03-17 12:55:00,103.18,103.21,102.87,102.94,57660.0,102.5659,102.5957,102.2577,102.3273,57660.0
2021-03-17 13:00:00,102.89,103.04,102.89,103.01,52200.0,102.2776,102.4267,102.2776,102.3969,52200.0
2021-03-17 13:05:00,103.08,103.17,102.96,103.1,38000.0,102.4665,102.556,102.3472,102.4864,38000.0
2021-03-17 13:10:00,103.1,103.14,102.98,103.12,32040.0,102.4864,102.5261,102.3671,102.5063,32040.0
2021-03-17 13:15:00,103.11,103.36,103.11,103.35,68000.0,102.4963,102.7448,102.4963,102.7349,68000.0
2021-03-17 13:20:00,103.32,103.47,103.13,103.19,54000.0,102.7051,102.8542,102.5162,102.5758,54000.0
2021-03-17 13:25:00,103.24,103.28,103.15,103.27,40000.0,102.6255,102.6653,102.5361,102.6554,40000.0
2021-03-17 13:30:00,103.28,103.28,103.19,103.21,24000.0,102.6653,102.6653,102.5758,102.5957,24000.0
2021-03-17 13:35:00,103.3,103.3,103.24,103.24,30500.0,102.6852,102.6852,102.6255,102.6255,30500.0
2021-03-17 13:40:00,103.25,103.29,103.18,103.25,69920.0,102.6355,102.6752,102.5659,102.6355,69920.0
2021-03-17 13:45:00,103.26,103.39,103.26,103.39,22420.0,102.6454,102.7746,102.6454,102.7746,22420.0
2021-03-17 13:50:00,103.34,103.34,103.24,103.27,56040.0,102.7249,102.7249,102.6255,102.6554,56040.0
2021-03-17 13:55:00,103.28,103.36,103.27,103.27,34000.0,102.6653,102.7448,102.6554,102.6554,34000.0
2021-03-17 14:00:00,103.34,104.05,103.33,103.48,167140.0,102.7249,103.4307,102.715,102.8641,167140.0
2021-03-17 14:05:00,103.77,103.91,103.58,103.74,183060.0,103.1524,103.2916,102.9635,103.1226,183060.0
2021-03-17 14:10:00,103.8,104.38,103.8,104.35,104280.0,103.1822,103.7588,103.1822,103.7289,104280.0
2021-03-17 14:15:00,104.4,104.46,103.85,103.99,160500.0,103.7786,103.8383,103.2319,103.3711,160500.0
2021-03-17 14:20:00,103.99,104.12,103.86,103.86,34420.0,103.3711,103.5003,103.2419,103.2419,34420.0
2021-03-17 14:25:00,103.94,104.21,103.89,103.98,62000.0,103.3214,103.5898,103.2717,103.3611,62000.0
2021-03-17 14:30:00,103.92,104.04,103.87,103.98,46000.0,103.3015,103.4208,103.2518,103.3611,46000.0
2021-03-17 14:35:00,104.04,104.53,103.99,104.53,117660.0,103.4208,103.9079,103.3711,103.9079,117660.0
2021-03-17 14:40:00,104.57,105.2,104.55,105.2,149840.0,103.9476,104.5739,103.9277,104.5739,149840.0
2021-03-17 14:45:00,105.16,105.24,105.02,105.1,103820.0,104.5341,104.6136,104.3949,104.4745,103820.0
2021-03-17 14:50:00,105.01,105.15,104.95,105.11,76600.0,104.385,104.5242,104.3254,104.4844,76600.0
2021-03-17 14:55:00,105.11,105.26,105.03,105.26,106580.0,104.4844,104.6335,104.4049,104.6335,106580.0
2021-03-17 15:00:00,105.21,105.47,105.17,105.4,144720.0,104.5838,104.8423,104.5441,104.7727,144720.0
2021-03-17 15:05:00,105.45,105.49,105.39,105.41,171140.0,104.8224,104.8622,104.7627,104.7826,171140.0
2021-03-17 15:10:00,105.38,105.44,105.12,105.18,178180.0,104.7528,104.8124,104.4944,104.554,178180.0
2021-03-17 15:15:00,105.2,105.32,105.11,105.15,72800.0,104.5739,104.6932,104.4844,104.5242,72800.0
2021-03-17 15:20:00,105.09,105.09,104.91,104.95,94280.0,104.4645,104.4645,104.2856,104.3254,94280.0
2021-03-17 15:25:00,105.0,105.15,104.99,105.04,92600.0,104.3751,104.5242,104.3651,104.4148,92600.0
2021-03-17 15:30:00,105.02,105.12,104.95,105.12,88520.0,104.3949,104.4944,104.3254,104.4944,88520.0
2021-03-17 15:35:00,105.03,105.03,104.73,104.73,82780.0,104.4049,104.4049,104.1067,104.1067,82780.0
2021-03-17 15:40:00,104.74,104.87,104.56,104.57,131340.0,104.1166,104.2458,103.9377,103.9476,131340.0
2021-03-17 15:45:00,104.59,104.63,104.42,104.59,81900.0,103.9675,104.0073,103.7985,103.9675,81900.0
2021-03-17 15:50:00,104.49,104.65,104.24,104.31,330820.0,103.8681,104.0271,103.6196,103.6892,330820.0
2021-03-17 15:55:00,104.27,104.6,104.14,104.6,376840.0,103.6494,103.9774,103.5202,103.9774,376840.0
2021-03-18 09:30:00,103.03,103.78,102.8,103.67,632760.0,102.4168,103.1623,102.1882,103.053,632760.0
2021-03-18 09:35:00,103.58,103.64,103.29,103.54,100340.0,102.9635,103.0232,102.6752,102.9238,100340.0
2021-03-18 09:40:00,103.64,103.68,103.26,103.26,130440.0,103.0232,103.0629,102.6454,102.6454,130440.0
2021-03-18 09:45:00,103.27,103.34,103.05,103.05,157980.0,102.6554,102.7249,102.4367,102.4367,157980.0
2021-03-18 09:50:00,103.14,103.43,103.08,103.24,106780.0,102.5261,102.8144,102.4665,102.6255,106780.0
2021-03-18 09:55:00,103.19,103.5,103.19,103.46,146980.0,102.5758,102.884,102.5758,102.8442,146980.0
2021-03-18 10:00:00,103.41,103.47,103.15,103.24,141040.0,102.7945,102.8542,102.5361,102.6255,141040.0
2021-03-18 10:05:00,103.25,103.31,103.02,103.07,108180.0,102.6355,102.6951,102.4069,102.4566,108180.0
2021-03-18 10:10:00,103.12,103.21,103.0,103.2,98200.0,102.5063,102.5957,102.387,102.5858,98200.0
2021-03-18 10:15:00,103.2,103.37,103.18,103.25,110040.0,102.5858,102.7548,102.5659,102.6355,110040.0
2021-03-18 10:20:00,103.29,103.36,103.21,103.28,77020.0,102.6752,102.7448,102.5957,102.6653,77020.0
2021-03-18 10:25:00,103.29,103.56,103.28,103.56,100620.0,102.6752,102.9436,102.6653,102.9436,100620.0
2021-03-18 10:30:00,103.43,103.45,103.2,103.32,56440.0,102.8144,102.8343,102.5858,102.7051,56440.0
2021-03-18 10:35:00,103.32,103.71,103.24,103.7,86100.0,102.7051,103.0927,102.6255,103.0828,86100.0
2021-03-18 10:40:00,103.73,103.73,103.39,103.46,90240.0,103.1126,103.1126,102.7746,102.8442,90240.0
2021-03-18 10:45:00,103.44,103.44,103.23,103.38,86000.0,102.8244,102.8244,102.6156,102.7647,86000.0
2021-03-18 10:50:00,103.29,103.57,103.18,103.51,124080.0,102.6752,102.9536,102.5659,102.8939,124080.0
2021-03-18 10:55:00,103.47,103.54,103.38,103.44,90000.0,102.8542,102.9238,102.7647,102.8244,90000.0
2021-03-18 11:00:00,103.4,103.48,103.34,103.37,58420.0,102.7846,102.8641,102.7249,102.7548,58420.0
2021-03-18 11:05:00,103.37,103.52,103.37,103.48,55680.0,102.7548,102.9039,102.7548,102.8641,55680.0
2021-03-18 11:10:00,103.49,103.49,103.16,103.18,79500.0,102.8741,102.8741,102.546,102.5659,79500.0
2021-03-18 11:15:00,103.17,103.32,103.16,103.3,79000.0,102.556,102.7051,102.546,102.6852,79000.0
2021-03-18 11:20:00,103.34,103.45,103.25,103.33,76000.0,102.7249,102.8343,102.6355,102.715,76000.0
2021-03-18 11:25:00,103.25,103.48,103.23,103.48,79820.0,102.6355,102.8641,102.6156,102.8641,79820.0
2021-03-18 11:30:00,103.48,103.48,103.21,103.24,88280.0,102.8641,102.8641,102.5957,102.6255,88280.0
2021-03-18 11:35:00,103.21,103.3,103.1,103.27,110000.0,102.5957,102.6852,102.4864,102.6554,110000.0
2021-03-18 11:40:00,103.27,103.37,103.25,103.35,57800.0,102.6554,102.7548,102.6355,102.7349,57800.0
2021-03-18 11:45:00,103.36,103.36,103.18,103.27,55600.0,102.7448,102.7448,102.5659,102.6554,55600.0
2021-03-18 11:50:00,103.3,103.33,103.06,103.09,110160.0,102.6852,102.715,102.4466,102.4764,110160.0
2021-03-18 11:55:00,103.05,103.17,103.0,103.17,84140.0,102.4367,102.556,102.387,102.556,84140.0
2021-03-18 12:00:00,103.13,103.28,103.05,103.25,57960.0,102.5162,102.6653,102.4367,102.6355,57960.0
2021-03-18 12:05:00,103.25,103.4,103.22,103.4,77720.0,102.6355,102.7846,102.6057,102.7846,77720.0
2021-03-18 12:10:00,103.4,103.43,103.37,103.38,49680.0,102.7846,102.8144,102.7548,102.7647,49680.0
2021-03-18 12:15:00,103.4,103.47,103.33,103.38,52000.0,102.7846,102.8542,102.715,102.7647,52000.0
2021-03-18 12:20:00,103.3,103.34,103.18,103.23,74000.0,102.6852,102.7249,102.5659,102.6156,74000.0
2021-03-18 12:25:00,103.29,103.41,103.29,103.3,81940.0,102.6752,102.7945,102.6752,102.6852,81940.0
2021-03-18 12:30:00,103.31,103.33,103.18,103.22,85700.0,102.6951,102.715,102.5659,102.6057,85700.0
2021-03-18 12:35:00,103.24,103.24,103.05,103.11,85820.0,102.6255,102.6255,102.4367,102.4963,85820.0
2021-03-18 12:40:00,103.13,103.13,103.0,103.05,36000.0,102.5162,102.5162,102.387,102.4367,36000.0
2021-03-18 12:45:00,103.05,103.07,102.94,103.03,59300.0,102.4367,102.4566,102.3273,102.4168,59300.0
2021-03-18 12:50:00,102.94,103.0,102.87,102.88,70680.0,102.3273,102.387,102.2577,102.2677,70680.0
2021-03-18 12:55:00,102.85,102.91,102.71,102.75,250140.0,102.2379,102.2975,102.0987,102.1385,250140.0
2021-03-18 13:00:00,102.77,102.95,102.77,102.91,69820.0,102.1583,102.3373,102.1583,102.2975,69820.0
2021-03-18 13:05:00,102.95,102.98,102.87,102.9,73760.0,102.3373,102.3671,102.2577,102.2876,73760.0
2021-03-18 13:10:00,102.91,103.05,102.83,103.05,64220.0,102.2975,102.4367,102.218,102.4367,64220.0
2021-03-18 13:15:00,103.06,103.16,103.02,103.16,46000.0,102.4466,102.546,102.4069,102.546,46000.0
2021-03-18 13:20:00,103.15,103.2,103.12,103.12,63120.0,102.5361,102.5858,102.5063,102.5063,63120.0
2021-03-18 13:25:00,103.15,103.3,103.15,103.26,84260.0,102.5361,102.6852,102.5361,102.6454,84260.0
2021-03-18 13:30:00,103.26,103.28,103.13,103.17,48000.0,102.6454,102.6653,102.5162,102.556,48000.0
2021-03-18 13:35:00,103.2,103.33,103.19,103.31,84520.0,102.5858,102.715,102.5758,102.6951,84520.0
2021-03-18 13:40:00,103.28,103.44,103.28,103.44,196900.0,102.6653,102.8244,102.6653,102.8244,196900.0
2021-03-18 13:45:00,103.43,103.46,103.33,103.37,81780.0,102.8144,102.8442,102.715,102.7548,81780.0
2021-03-18 13:50:00,103.46,103.55,103.4,103.49,70520.0,102.8442,102.9337,102.7846,102.8741,70520.0
2021-03-18 13:55:00,103.5,103.52,103.47,103.51,51760.0,102.884,102.9039,102.8542,102.8939,51760.0
2021-03-18 14:00:00,103.52,103.53,103.37,103.51,32000.0,102.9039,102.9138,102.7548,102.8939,32000.0
2021-03-18 14:05:00,103.5,103.59,103.39,103.44,98460.0,102.884,102.9735,102.7746,102.8244,98460.0
2021-03-18 14:10:00,103.33,103.33,103.2,103.23,85820.0,102.715,102.715,102.5858,102.6156,85820.0
2021-03-18 14:15:00,103.19,103.19,103.0,103.0,73160.0,102.5758,102.5758,102.387,102.387,73160.0
2021-03-18 14:20:00,103.04,103.11,103.03,103.03,26000.0,102.4267,102.4963,102.4168,102.4168,26000.0
2021-03-18 14:25:00,103.03,103.04,102.82,102.82,69340.0,102.4168,102.4267,102.208,102.208,69340.0
2021-03-18 14:30:00,102.84,102.9,102.63,102.68,84720.0,102.2279,102.2876,102.0192,102.0689,84720.0
2021-03-18 14:35:00,102.68,102.68,102.54,102.6,93880.0,102.0689,102.0689,101.9297,101.9894,93880.0
2021-03-18 14:40:00,102.55,102.56,102.18,102.3,228800.0,101.9396,101.9496,101.5719,101.6911,228800.0
2021-03-18 14:45:00,102.3,102.46,102.28,102.46,56840.0,101.6911,101.8502,101.6713,101.8502,56840.0
2021-03-18 14:50:00,102.53,102.62,102.25,102.46,124380.0,101.9198,102.0092,101.6414,101.8502,124380.0
2021-03-18 14:55:00,102.48,102.56,102.43,102.44,161700.0,101.8701,101.9496,101.8204,101.8303,161700.0
2021-03-18 15:00:00,102.46,102.56,102.33,102.39,102760.0,101.8502,101.9496,101.721,101.7806,102760.0
2021-03-18 15:05:00,102.43,102.43,102.11,102.4,150300.0,101.8204,101.8204,101.5023,101.7905,150300.0
2021-03-18 15:10:00,102.44,102.56,102.35,102.47,189060.0,101.8303,101.9496,101.7408,101.8601,189060.0
2021-03-18 15:15:00,102.35,102.39,102.21,102.28,81580.0,101.7408,101.7806,101.6017,101.6713,81580.0
2021-03-18 15:20:00,102.27,102.35,102.0,102.08,235660.0,101.6613,101.7408,101.3929,101.4724,235660.0
2021-03-18 15:25:00,102.03,102.42,102.03,102.42,128600.0,101.4227,101.8104,101.4227,101.8104,128600.0
2021-03-18 15:30:00,102.44,102.44,102.21,102.21,131460.0,101.8303,101.8303,101.6017,101.6017,131460.0
2021-03-18 15:35:00,102.19,102.36,102.1,102.13,190380.0,101.5818,101.7508,101.4923,101.5221,190380.0
2021-03-18 15:40:00,102.16,102.33,102.08,102.11,133740.0,101.552,101.721,101.4724,101.5023,133740.0
2021-03-18 15:45:00,102.1,102.18,101.9,101.9,249480.0,101.4923,101.5719,101.2935,101.2935,249480.0
2021-03-18 15:50:00,101.92,102.18,101.71,101.78,460020.0,101.3134,101.5719,101.1046,101.1742,460020.0
2021-03-18 15:55:00,101.82,101.99,101.68,101.81,813920.0,101.214,101.383,101.0748,101.2041,813920.0
2021-03-19 09:30:00,101.96,102.2,101.73,101.73,4023140.0,101.3532,101.5917,101.1245,101.1245,4023140.0
2021-03-19 09:35:00,101.76,101.82,101.34,101.57,112380.0,101.1544,101.214,100.7369,100.9655,112380.0
2021-03-19 09:40:00,101.57,101.62,101.38,101.43,106240.0,100.9655,101.0152,100.7766,100.8263,106240.0
2021-03-19 09:45:00,101.29,101.67,101.25,101.45,99060.0,100.6871,101.0649,100.6474,100.8462,99060.0
2021-03-19 09:50:00,101.38,101.55,101.23,101.55,91000.0,100.7766,100.9456,100.6275,100.9456,91000.0
2021-03-19 09:55:00,101.52,101.84,101.37,101.47,159400.0,100.9158,101.2339,100.7667,100.8661,159400.0
2021-03-19 10:00:00,101.46,101.46,101.03,101.03,138280.0,100.8561,100.8561,100.4287,100.4287,138280.0
2021-03-19 10:05:00,101.01,101.16,100.88,101.14,137540.0,100.4088,100.5579,100.2796,100.538,137540.0
2021-03-19 10:10:00,101.14,101.32,101.05,101.32,95280.0,100.538,100.717,100.4486,100.717,95280.0
2021-03-19 10:15:00,101.21,101.27,101.05,101.14,97420.0,100.6076,100.6673,100.4486,100.538,97420.0
2021-03-19 10:20:00,101.17,101.63,101.17,101.56,90800.0,100.5679,101.0251,100.5679,100.9555,90800.0
2021-03-19 10:25:00,101.64,101.82,101.53,101.69,111180.0,101.0351,101.214,100.9257,101.0848,111180.0
2021-03-19 10:30:00,101.69,101.71,101.32,101.36,57300.0,101.0848,101.1046,100.717,100.7567,57300.0
2021-03-19 10:35:00,101.41,102.06,101.41,102.06,108320.0,100.8064,101.4526,100.8064,101.4526,108320.0
2021-03-19 10:40:00,102.06,102.1,101.97,102.06,99900.0,101.4526,101.4923,101.3631,101.4526,99900.0
2021-03-19 10:45:00,102.04,102.11,101.95,102.11,56000.0,101.4327,101.5023,101.3432,101.5023,56000.0
2021-03-19 10:50:00,102.02,102.1,101.92,102.07,46280.0,101.4128,101.4923,101.3134,101.4625,46280.0
2021-03-19 10:55:00,102.03,102.11,101.85,102.1,79000.0,101.4227,101.5023,101.2438,101.4923,79000.0
2021-03-19 11:00:00,102.09,102.39,102.02,102.33,86380.0,101.4824,101.7806,101.4128,101.721,86380.0
2021-03-19 11:05:00,102.3,102.35,101.99,101.99,98380.0,101.6911,101.7408,101.383,101.383,98380.0
2021-03-19 11:10:00,102.12,102.24,102.05,102.16,107500.0,101.5122,101.6315,101.4426,101.552,107500.0
2021-03-19 11:15:00,102.25,102.31,102.03,102.07,74560.0,101.6414,101.7011,101.4227,101.4625,74560.0
2021-03-19 11:20:00,102.02,102.12,101.77,101.85,48000.0,101.4128,101.5122,101.1643,101.2438,48000.0
2021-03-19 11:25:00,101.77,101.8,101.61,101.7,80000.0,101.1643,101.1941,101.0052,101.0947,80000.0
2021-03-19 11:30:00,101.9,101.95,101.86,101.95,32000.0,101.2935,101.3432,101.2538,101.3432,32000.0
2021-03-19 11:35:00,101.93,102.06,101.88,102.05,34920.0,101.3233,101.4526,101.2736,101.4426,34920.0
2021-03-19 11:40:00,102.05,102.15,101.97,102.04,36000.0,101.4426,101.542,101.3631,101.4327,36000.0
2021-03-19 11:45:00,102.15,102.25,102.13,102.13,38720.0,101.542,101.6414,101.5221,101.5221,38720.0
2021-03-19 11:50:00,102.11,102.2,101.98,102.19,42260.0,101.5023,101.5917,101.373,101.5818,42260.0
2021-03-19 11:55:00,102.33,102.41,102.25,102.28,57640.0,101.721,101.8005,101.6414,101.6713,57640.0
2021-03-19 12:00:00,102.3,102.41,102.26,102.36,44400.0,101.6911,101.8005,101.6514,101.7508,44400.0
2021-03-19 12:05:00,102.36,102.43,102.3,102.41,114000.0,101.7508,101.8204,101.6911,101.8005,114000.0
2021-03-19 12:10:00,102.43,102.43,102.28,102.34,44500.0,101.8204,101.8204,101.6713,101.7309,44500.0
2021-03-19 12:15:00,102.34,102.38,102.2,102.35,83180.0,101.7309,101.7707,101.5917,101.7408,83180.0
2021-03-19 12:20:00,102.3,102.33,102.13,102.16,50000.0,101.6911,101.721,101.5221,101.552,50000.0
2021-03-19 12:25:00,102.12,102.23,102.05,102.19,60000.0,101.5122,101.6216,101.4426,101.5818,60000.0
2021-03-19 12:30:00,102.26,102.28,102.21,102.26,48600.0,101.6514,101.6713,101.6017,101.6514,48600.0
2021-03-19 12:35:00,102.29,102.33,102.12,102.14,40000.0,101.6812,101.721,101.5122,101.5321,40000.0
2021-03-19 12:40:00,102.14,102.33,102.14,102.18,32000.0,101.5321,101.721,101.5321,101.5719,32000.0
2021-03-19 12:45:00,102.18,102.31,102.17,102.28,40000.0,101.5719,101.7011,101.5619,101.6713,40000.0
2021-03-19 12:50:00,102.38,102.38,102.28,102.28,28500.0,101.7707,101.7707,101.6713,101.6713,28500.0
2021-03-19 12:55:00,102.27,102.41,102.19,102.41,42400.0,101.6613,101.8005,101.5818,101.8005,42400.0
2021-03-19 13:00:00,102.4,102.4,102.07,102.19,94000.0,101.7905,101.7905,101.4625,101.5818,94000.0
2021-03-19 13:05:00,102.17,102.17,102.03,102.13,30440.0,101.5619,101.5619,101.4227,101.5221,30440.0
2021-03-19 13:10:00,102.19,102.43,102.19,102.43,60000.0,101.5818,101.8204,101.5818,101.8204,60000.0
2021-03-19 13:15:00,102.4,102.5,102.29,102.31,122600.0,101.7905,101.8899,101.6812,101.7011,122600.0
2021-03-19 13:20:00,102.35,102.43,102.34,102.37,90700.0,101.7408,101.8204,101.7309,101.7607,90700.0
2021-03-19 13:25:00,102.41,102.48,102.39,102.48,50000.0,101.8005,101.8701,101.7806,101.8701,50000.0
2021-03-19 13:30:00,102.45,102.56,102.45,102.47,55000.0,101.8402,101.9496,101.8402,101.8601,55000.0
2021-03-19 13:35:00,102.58,102.58,102.32,102.56,114000.0,101.9695,101.9695,101.711,101.9496,114000.0
2021-03-19 13:40:00,102.58,102.58,102.43,102.48,58000.0,101.9695,101.9695,101.8204,101.8701,58000.0
2021-03-19 13:45:00,102.48,102.61,102.43,102.61,70280.0,101.8701,101.9993,101.8204,101.9993,70280.0
2021-03-19 13:50:00,102.6,102.6,102.44,102.44,65040.0,101.9894,101.9894,101.8303,101.8303,65040.0
2021-03-19 13:55:00,102.45,102.52,102.25,102.5,50000.0,101.8402,101.9098,101.6414,101.8899,50000.0
2021-03-19 14:00:00,102.56,102.56,102.38,102.48,66080.0,101.9496,101.9496,101.7707,101.8701,66080.0
2021-03-19 14:05:00,102.52,102.58,102.35,102.35,66740.0,101.9098,101.9695,101.7408,101.7408,66740.0
2021-03-19 14:10:00,102.31,102.53,102.28,102.52,45820.0,101.7011,101.9198,101.6713,101.9098,45820.0
2021-03-19 14:15:00,102.52,102.52,102.22,102.34,49360.0,101.9098,101.9098,101.6116,101.7309,49360.0
2021-03-19 14:20:00,102.34,102.34,102.16,102.27,83980.0,101.7309,101.7309,101.552,101.6613,83980.0
2021-03-19 14:25:00,102.24,102.42,102.24,102.4,48320.0,101.6315,101.8104,101.6315,101.7905,48320.0
2021-03-19 14:30:00,102.44,102.5,102.39,102.46,72560.0,101.8303,101.8899,101.7806,101.8502,72560.0
2021-03-19 14:35:00,102.49,102.59,102.41,102.51,126840.0,101.88,101.9794,101.8005,101.8999,126840.0
2021-03-19 14:40:00,102.54,102.54,102.28,102.32,77680.0,101.9297,101.9297,101.6713,101.711,77680.0
2021-03-19 14:45:00,102.34,102.48,102.34,102.48,65600.0,101.7309,101.8701,101.7309,101.8701,65600.0
2021-03-19 14:50:00,102.48,102.54,102.25,102.36,50700.0,101.8701,101.9297,101.6414,101.7508,50700.0
2021-03-19 14:55:00,102.38,102.62,102.33,102.58,132900.0,101.7707,102.0092,101.721,101.9695,132900.0
2021-03-19 15:00:00,102.58,102.64,102.37,102.37,103620.0,101.9695,102.0291,101.7607,101.7607,103620.0
2021-03-19 15:05:00,102.41,102.52,102.39,102.47,80520.0,101.8005,101.9098,101.7806,101.8601,80520.0
2021-03-19 15:10:00,102.47,102.52,102.31,102.31,96000.0,101.8601,101.9098,101.7011,101.7011,96000.0
2021-03-19 15:15:00,102.31,102.47,102.3,102.34,119820.0,101.7011,101.8601,101.6911,101.7309,119820.0
2021-03-19 15:20:00,102.39,102.44,102.33,102.44,88300.0,101.7806,101.8303,101.721,101.8303,88300.0
2021-03-19 15:25:00,102.44,102.55,102.3,102.47,130140.0,101.8303,101.9396,101.6911,101.8601,130140.0
2021-03-19 15:30:00,102.41,102.55,102.3,102.5,121420.0,101.8005,101.9396,101.6911,101.8899,121420.0
2021-03-19 15:35:00,102.57,102.59,102.45,102.47,187200.0,101.9595,101.9794,101.8402,101.8601,187200.0
2021-03-19 15:40:00,102.48,102.56,102.42,102.49,175420.0,101.8701,101.9496,101.8104,101.88,175420.0
2021-03-19 15:45:00,102.49,102.61,102.34,102.42,257480.0,101.88,101.9993,101.7309,101.8104,257480.0
2021-03-19 15:50:00,102.42,102.66,102.25,102.26,967220.0,101.8104,102.049,101.6414,101.6514,967220.0
2021-03-19 15:55:00,102.28,102.36,102.05,102.06,1011260.0,101.6713,101.7508,101.4426,101.4526,1011260.0
2021-03-22 09:30:00,102.09,102.45,101.68,101.82,980160.0,101.4824,101.8402,101.0748,101.214,980160.0
2021-03-22 09:35:00,101.81,101.85,101.4,101.65,451280.0,101.2041,101.2438,100.7965,101.045,451280.0
2021-03-22 09:40:00,101.65,101.72,101.46,101.46,292380.0,101.045,101.1146,100.8561,100.8561,292380.0
2021-03-22 09:45:00,101.51,101.59,101.37,101.59,277280.0,100.9058,100.9854,100.7667,100.9854,277280.0
2021-03-22 09:50:00,101.59,102.32,101.55,102.22,356580.0,100.9854,101.711,100.9456,101.6116,356580.0
2021-03-22 09:55:00,102.22,102.27,101.81,101.95,290180.0,101.6116,101.6613,101.2041,101.3432,290180.0
2021-03-22 10:00:00,101.99,102.04,101.79,101.79,137940.0,101.383,101.4327,101.1842,101.1842,137940.0
2021-03-22 10:05:00,101.82,102.02,101.6,101.6,287620.0,101.214,101.4128,100.9953,100.9953,287620.0
2021-03-22 10:10:00,101.64,101.67,101.44,101.5,310000.0,101.0351,101.0649,100.8363,100.8959,310000.0
2021-03-22 10:15:00,101.61,101.7,101.39,101.67,229180.0,101.0052,101.0947,100.7866,101.0649,229180.0
2021-03-22 10:20:00,101.7,101.7,101.44,101.44,226460.0,101.0947,101.0947,100.8363,100.8363,226460.0
2021-03-22 10:25:00,101.5,101.5,101.3,101.37,193460.0,100.8959,100.8959,100.6971,100.7667,193460.0
2021-03-22 10:30:00,101.37,101.49,101.35,101.47,133120.0,100.7667,100.886,100.7468,100.8661,133120.0
2021-03-22 10:35:00,101.5,101.87,101.5,101.82,144360.0,100.8959,101.2637,100.8959,101.214,144360.0
2021-03-22 10:40:00,101.87,102.03,101.72,102.03,240520.0,101.2637,101.4227,101.1146,101.4227,240520.0
2021-03-22 10:45:00,102.05,102.09,101.86,101.9,268220.0,101.4426,101.4824,101.2538,101.2935,268220.0
2021-03-22 10:50:00,101.89,101.97,101.84,101.92,256380.0,101.2836,101.3631,101.2339,101.3134,256380.0
2021-03-22 10:55:00,101.85,101.86,101.73,101.78,138500.0,101.2438,101.2538,101.1245,101.1742,138500.0
2021-03-22 11:00:00,101.79,101.9,101.7,101.85,103520.0,101.1842,101.2935,101.0947,101.2438,103520.0
2021-03-22 11:05:00,101.89,101.94,101.8,101.8,176120.0,101.2836,101.3333,101.1941,101.1941,176120.0
2021-03-22 11:10:00,101.83,101.93,101.79,101.82,63980.0,101.2239,101.3233,101.1842,101.214,63980.0
2021-03-22 11:15:00,101.82,101.86,101.75,101.75,107440.0,101.214,101.2538,101.1444,101.1444,107440.0
2021-03-22 11:20:00,101.76,101.93,101.75,101.92,129560.0,101.1544,101.3233,101.1444,101.3134,129560.0
2021-03-22 11:25:00,101.93,101.96,101.81,101.92,172440.0,101.3233,101.3532,101.2041,101.3134,172440.0
2021-03-22 11:30:00,101.9,101.96,101.83,101.96,155300.0,101.2935,101.3532,101.2239,101.3532,155300.0
2021-03-22 11:35:00,101.96,102.06,101.96,102.0,192580.0,101.3532,101.4526,101.3532,101.3929,192580.0
2021-03-22 11:40:00,102.02,102.04,101.92,101.94,177000.0,101.4128,101.4327,101.3134,101.3333,177000.0
2021-03-22 11:45:00,101.95,102.1,101.83,102.07,181000.0,101.3432,101.4923,101.2239,101.4625,181000.0
2021-03-22 11:50:00,102.05,102.11,102.0,102.0,138100.0,101.4426,101.5023,101.3929,101.3929,138100.0
2021-03-22 11:55:00,101.97,102.04,101.93,101.96,66620.0,101.3631,101.4327,101.3233,101.3532,66620.0
2021-03-22 12:00:00,102.0,102.25,101.96,102.21,144920.0,101.3929,101.6414,101.3532,101.6017,144920.0
2021-03-22 12:05:00,102.2,102.56,102.19,102.55,505000.0,101.5917,101.9496,101.5818,101.9396,505000.0
2021-03-22 12:10:00,102.58,102.64,102.54,102.55,169000.0,101.9695,102.0291,101.9297,101.9396,169000.0
2021-03-22 12:15:00,102.56,102.63,102.48,102.6,200900.0,101.9496,102.0192,101.8701,101.9894,200900.0
2021-03-22 12:20:00,102.64,102.65,102.45,102.49,222700.0,102.0291,102.0391,101.8402,101.88,222700.0
2021-03-22 12:25:00,102.54,102.6,102.48,102.53,153860.0,101.9297,101.9894,101.8701,101.9198,153860.0
2021-03-22 12:30:00,102.55,102.82,102.55,102.81,149560.0,101.9396,102.208,101.9396,102.1981,149560.0
2021-03-22 12:35:00,102.85,102.87,102.75,102.77,120900.0,102.2379,102.2577,102.1385,102.1583,120900.0
2021-03-22 12:40:00,102.77,102.88,102.62,102.88,77240.0,102.1583,102.2677,102.0092,102.2677,77240.0
2021-03-22 12:45:00,102.9,102.9,102.79,102.82,130000.0,102.2876,102.2876,102.1782,102.208,130000.0
2021-03-22 12:50:00,102.8,102.8,102.64,102.76,58560.0,102.1882,102.1882,102.0291,102.1484,58560.0
2021-03-22 12:55:00,102.77,102.79,102.65,102.69,195340.0,102.1583,102.1782,102.0391,102.0788,195340.0
2021-03-22 13:00:00,102.69,102.69,102.51,102.57,74400.0,102.0788,102.0788,101.8999,101.9595,74400.0
2021-03-22 13:05:00,102.54,102.74,102.51,102.69,48620.0,101.9297,102.1285,101.8999,102.0788,48620.0
2021-03-22 13:10:00,102.68,102.72,102.52,102.63,76340.0,102.0689,102.1086,101.9098,102.0192,76340.0
2021-03-22 13:15:00,102.62,102.75,102.62,102.68,88000.0,102.0092,102.1385,102.0092,102.0689,88000.0
2021-03-22 13:20:00,102.67,102.69,102.64,102.68,48160.0,102.0589,102.0788,102.0291,102.0689,48160.0
2021-03-22 13:25:00,102.66,102.66,102.51,102.53,31000.0,102.049,102.049,101.8999,101.9198,31000.0
2021-03-22 13:30:00,102.53,102.61,102.51,102.61,84260.0,101.9198,101.9993,101.8999,101.9993,84260.0
2021-03-22 13:35:00,102.56,102.7,102.53,102.7,53000.0,101.9496,102.0888,101.9198,102.0888,53000.0
2021-03-22 13:40:00,102.71,102.72,102.66,102.72,91180.0,102.0987,102.1086,102.049,102.1086,91180.0
2021-03-22 13:45:00,102.73,102.82,102.73,102.77,107600.0,102.1186,102.208,102.1186,102.1583,107600.0
2021-03-22 13:50:00,102.8,102.87,102.75,102.77,109500.0,102.1882,102.2577,102.1385,102.1583,109500.0
2021-03-22 13:55:00,102.76,102.76,102.64,102.69,85880.0,102.1484,102.1484,102.0291,102.0788,85880.0
2021-03-22 14:00:00,102.69,102.78,102.68,102.74,49980.0,102.0788,102.1683,102.0689,102.1285,49980.0
2021-03-22 14:05:00,102.76,102.85,102.76,102.85,91100.0,102.1484,102.2379,102.1484,102.2379,91100.0
2021-03-22 14:10:00,102.81,102.9,102.77,102.77,124740.0,102.1981,102.2876,102.1583,102.1583,124740.0
2021-03-22 14:15:00,102.83,102.88,102.8,102.82,64340.0,102.218,102.2677,102.1882,102.208,64340.0
2021-03-22 14:20:00,102.82,102.84,102.67,102.76,107640.0,102.208,102.2279,102.0589,102.1484,107640.0
2021-03-22 14:25:00,102.79,102.84,102.75,102.75,71580.0,102.1782,102.2279,102.1385,102.1385,71580.0
2021-03-22 14:30:00,102.76,102.78,102.65,102.67,253700.0,102.1484,102.1683,102.0391,102.0589,253700.0
2021-03-22 14:35:00,102.63,102.65,102.46,102.56,428100.0,102.0192,102.0391,101.8502,101.9496,428100.0
2021-03-22 14:40:00,102.56,102.56,102.42,102.5,182420.0,101.9496,101.9496,101.8104,101.8899,182420.0
2021-03-22 14:45:00,102.52,102.59,102.34,102.37,122180.0,101.9098,101.9794,101.7309,101.7607,122180.0
2021-03-22 14:50:00,102.38,102.46,102.38,102.43,36000.0,101.7707,101.8502,101.7707,101.8204,36000.0
2021-03-22 14:55:00,102.44,102.54,102.4,102.52,82000.0,101.8303,101.9297,101.7905,101.9098,82000.0
2021-03-22 15:00:00,102.5,102.77,102.49,102.77,199780.0,101.8899,102.1583,101.88,102.1583,199780.0
2021-03-22 15:05:00,102.76,102.76,102.61,102.71,144000.0,102.1484,102.1484,101.9993,102.0987,144000.0
2021-03-22 15:10:00,102.74,102.8,102.68,102.76,104500.0,102.1285,102.1882,102.0689,102.1484,104500.0
2021-03-22 15:15:00,102.76,102.76,102.58,102.61,126640.0,102.1484,102.1484,101.9695,101.9993,126640.0
2021-03-22 15:20:00,102.61,102.65,102.55,102.57,122000.0,101.9993,102.0391,101.9396,101.9595,122000.0
2021-03-22 15:25:00,102.55,102.55,102.36,102.37,203340.0,101.9396,101.9396,101.7508,101.7607,203340.0
2021-03-22 15:30:00,102.41,102.51,102.38,102.42,173800.0,101.8005,101.8999,101.7707,101.8104,173800.0
2021-03-22 15:35:00,102.38,102.48,102.32,102.36,271620.0,101.7707,101.8701,101.711,101.7508,271620.0
2021-03-22 15:40:00,102.36,102.36,102.23,102.23,263880.0,101.7508,101.7508,101.6216,101.6216,263880.0
2021-03-22 15:45:00,102.26,102.28,102.19,102.23,367980.0,101.6514,101.6713,101.5818,101.6216,367980.0
2021-03-22 15:50:00,102.21,102.27,101.83,101.83,878040.0,101.6017,101.6613,101.2239,101.2239,878040.0
2021-03-22 15:55:00,101.83,101.99,101.66,101.93,871820.0,101.2239,101.383,101.0549,101.3233,871820.0
2021-03-23 09:30:00,102.54,102.63,101.96,102.3,485720.0,101.9297,102.0192,101.3532,101.6911,485720.0
2021-03-23 09:35:00,102.32,102.48,102.19,102.37,109420.0,101.711,101.8701,101.5818,101.7607,109420.0
2021-03-23 09:40:00,102.32,102.42,102.12,102.16,92320.0,101.711,101.8104,101.5122,101.552,92320.0
2021-03-23 09:45:00,102.07,102.24,102.05,102.24,91500.0,101.4625,101.6315,101.4426,101.6315,91500.0
2021-03-23 09:50:00,102.23,102.23,102.16,102.2,58400.0,101.6216,101.6216,101.552,101.5917,58400.0
2021-03-23 09:55:00,102.17,102.46,102.09,102.46,108660.0,101.5619,101.8502,101.4824,101.8502,108660.0
2021-03-23 10:00:00,102.4,102.6,102.38,102.6,132620.0,101.7905,101.9894,101.7707,101.9894,132620.0
2021-03-23 10:05:00,102.61,103.2,102.61,103.19,230520.0,101.9993,102.5858,101.9993,102.5758,230520.0
2021-03-23 10:10:00,103.2,103.35,103.07,103.13,115260.0,102.5858,102.7349,102.4566,102.5162,115260.0
2021-03-23 10:15:00,103.12,103.21,103.0,103.04,81280.0,102.5063,102.5957,102.387,102.4267,81280.0
2021-03-23 10:20:00,103.09,103.09,102.93,103.0,69000.0,102.4764,102.4764,102.3174,102.387,69000.0
2021-03-23 10:25:00,103.07,103.21,103.03,103.19,106200.0,102.4566,102.5957,102.4168,102.5758,106200.0
2021-03-23 10:30:00,103.08,103.1,102.81,102.81,49620.0,102.4665,102.4864,102.1981,102.1981,49620.0
2021-03-23 10:35:00,102.85,102.9,102.73,102.74,70960.0,102.2379,102.2876,102.1186,102.1285,70960.0
2021-03-23 10:40:00,102.74,102.77,102.61,102.75,64000.0,102.1285,102.1583,101.9993,102.1385,64000.0
2021-03-23 10:45:00,102.91,102.93,102.8,102.84,40800.0,102.2975,102.3174,102.1882,102.2279,40800.0
2021-03-23 10:50:00,102.96,102.96,102.84,102.87,66000.0,102.3472,102.3472,102.2279,102.2577,66000.0
2021-03-23 10:55:00,102.88,103.23,102.87,103.21,225400.0,102.2677,102.6156,102.2577,102.5957,225400.0
2021-03-23 11:00:00,103.2,103.21,103.08,103.21,144400.0,102.5858,102.5957,102.4665,102.5957,144400.0
2021-03-23 11:05:00,103.22,103.4,103.21,103.39,259820.0,102.6057,102.7846,102.5957,102.7746,259820.0
2021-03-23 11:10:00,103.38,103.51,103.25,103.5,393320.0,102.7647,102.8939,102.6355,102.884,393320.0
2021-03-23 11:15:00,103.5,103.5,103.18,103.44,118500.0,102.884,102.884,102.5659,102.8244,118500.0
2021-03-23 11:20:00,103.43,103.56,103.3,103.56,131800.0,102.8144,102.9436,102.6852,102.9436,131800.0
2021-03-23 11:25:00,103.55,103.62,103.49,103.56,103600.0,102.9337,103.0033,102.8741,102.9436,103600.0
2021-03-23 11:30:00,103.55,103.6,103.32,103.36,148940.0,102.9337,102.9834,102.7051,102.7448,148940.0
2021-03-23 11:35:00,103.32,103.36,103.17,103.17,69980.0,102.7051,102.7448,102.556,102.556,69980.0
2021-03-23 11:40:00,103.15,103.15,102.89,103.12,101280.0,102.5361,102.5361,102.2776,102.5063,101280.0
2021-03-23 11:45:00,103.12,103.13,103.0,103.04,52560.0,102.5063,102.5162,102.387,102.4267,52560.0
2021-03-23 11:50:00,103.09,103.1,102.92,102.95,76240.0,102.4764,102.4864,102.3074,102.3373,76240.0
2021-03-23 11:55:00,102.95,103.07,102.9,103.0,58180.0,102.3373,102.4566,102.2876,102.387,58180.0
2021-03-23 12:00:00,103.04,103.28,103.01,103.17,60400.0,102.4267,102.6653,102.3969,102.556,60400.0
2021-03-23 12:05:00,103.05,103.09,102.68,103.0,83620.0,102.4367,102.4764,102.0689,102.387,83620.0
2021-03-23 12:10:00,102.99,103.02,102.84,102.84,29000.0,102.377,102.4069,102.2279,102.2279,29000.0
2021-03-23 12:15:00,102.84,102.89,102.76,102.84,45820.0,102.2279,102.2776,102.1484,102.2279,45820.0
2021-03-23 12:20:00,102.85,103.01,102.79,102.99,56160.0,102.2379,102.3969,102.1782,102.377,56160.0
2021-03-23 12:25:00,102.85,103.02,102.85,102.89,20000.0,102.2379,102.4069,102.2379,102.2776,20000.0
2021-03-23 12:30:00,102.88,102.88,102.74,102.75,45860.0,102.2677,102.2677,102.1285,102.1385,45860.0
2021-03-23 12:35:00,102.78,102.97,102.78,102.94,34440.0,102.1683,102.3571,102.1683,102.3273,34440.0
2021-03-23 12:40:00,102.94,103.02,102.78,102.85,32000.0,102.3273,102.4069,102.1683,102.2379,32000.0
2021-03-23 12:45:00,102.97,102.98,102.9,102.96,45800.0,102.3571,102.3671,102.2876,102.3472,45800.0
2021-03-23 12:50:00,102.92,103.0,102.85,103.0,24000.0,102.3074,102.387,102.2379,102.387,24000.0
2021-03-23 12:55:00,102.99,103.11,102.99,103.11,42000.0,102.377,102.4963,102.377,102.4963,42000.0
2021-03-23 13:00:00,103.15,103.2,103.1,103.1,78600.0,102.5361,102.5858,102.4864,102.4864,78600.0
2021-03-23 13:05:00,103.1,103.26,103.1,103.26,52400.0,102.4864,102.6454,102.4864,102.6454,52400.0
2021-03-23 13:10:00,103.25,103.38,103.25,103.36,50620.0,102.6355,102.7647,102.6355,102.7448,50620.0
2021-03-23 13:15:00,103.33,103.35,103.25,103.29,41500.0,102.715,102.7349,102.6355,102.6752,41500.0
2021-03-23 13:20:00,103.29,103.33,103.27,103.33,32460.0,102.6752,102.715,102.6554,102.715,32460.0
2021-03-23 13:25:00,103.33,103.33,103.25,103.25,14000.0,102.715,102.715,102.6355,102.6355,14000.0
2021-03-23 13:30:00,103.25,103.27,103.21,103.21,16000.0,102.6355,102.6554,102.5957,102.5957,16000.0
2021-03-23 13:35:00,103.25,103.3,103.16,103.16,34000.0,102.6355,102.6852,102.546,102.546,34000.0
2021-03-23 13:40:00,103.16,103.21,103.05,103.05,51260.0,102.546,102.5957,102.4367,102.4367,51260.0
2021-03-23 13:45:00,103.1,103.1,103.03,103.1,38740.0,102.4864,102.4864,102.4168,102.4864,38740.0
2021-03-23 13:50:00,103.1,103.11,102.96,103.09,23760.0,102.4864,102.4963,102.3472,102.4764,23760.0
2021-03-23 13:55:00,103.15,103.2,103.04,103.14,61120.0,102.5361,102.5858,102.4267,102.5261,61120.0
2021-03-23 14:00:00,103.15,103.23,103.06,103.23,30040.0,102.5361,102.6156,102.4466,102.6156,30040.0
2021-03-23 14:05:00,103.23,103.37,103.14,103.35,56820.0,102.6156,102.7548,102.5261,102.7349,56820.0
2021-03-23 14:10:00,103.36,103.39,103.31,103.31,68600.0,102.7448,102.7746,102.6951,102.6951,68600.0
2021-03-23 14:15:00,103.31,103.44,103.26,103.38,72000.0,102.6951,102.8244,102.6454,102.7647,72000.0
2021-03-23 14:20:00,103.43,103.54,103.41,103.54,87580.0,102.8144,102.9238,102.7945,102.9238,87580.0
2021-03-23 14:25:00,103.52,103.52,103.36,103.52,47000.0,102.9039,102.9039,102.7448,102.9039,47000.0
2021-03-23 14:30:00,103.53,103.59,103.43,103.43,70060.0,102.9138,102.9735,102.8144,102.8144,70060.0
2021-03-23 14:35:00,103.53,103.56,103.44,103.53,65400.0,102.9138,102.9436,102.8244,102.9138,65400.0
2021-03-23 14:40:00,103.55,103.55,103.33,103.43,57660.0,102.9337,102.9337,102.715,102.8144,57660.0
2021-03-23 14:45:00,103.45,103.45,103.4,103.44,36000.0,102.8343,102.8343,102.7846,102.8244,36000.0
2021-03-23 14:50:00,103.36,103.36,103.19,103.24,95940.0,102.7448,102.7448,102.5758,102.6255,95940.0
2021-03-23 14:55:00,103.23,103.23,102.96,102.96,143440.0,102.6156,102.6156,102.3472,102.3472,143440.0
2021-03-23 15:00:00,103.0,103.06,102.9,102.97,100820.0,102.387,102.4466,102.2876,102.3571,100820.0
2021-03-23 15:05:00,102.97,103.1,102.97,103.0,54080.0,102.3571,102.4864,102.3571,102.387,54080.0
2021-03-23 15:10:00,103.05,103.07,102.87,102.9,87040.0,102.4367,102.4566,102.2577,102.2876,87040.0
2021-03-23 15:15:00,102.91,102.91,102.72,102.79,106940.0,102.2975,102.2975,102.1086,102.1782,106940.0
2021-03-23 15:20:00,102.79,102.82,102.72,102.73,74420.0,102.1782,102.208,102.1086,102.1186,74420.0
2021-03-23 15:25:00,102.73,102.86,102.7,102.75,94740.0,102.1186,102.2478,102.0888,102.1385,94740.0
2021-03-23 15:30:00,102.76,102.87,102.63,102.68,115460.0,102.1484,102.2577,102.0192,102.0689,115460.0
2021-03-23 15:35:00,102.65,102.82,102.56,102.73,178660.0,102.0391,102.208,101.9496,102.1186,178660.0
2021-03-23 15:40:00,102.75,102.85,102.68,102.82,142340.0,102.1385,102.2379,102.0689,102.208,142340.0
2021-03-23 15:45:00,102.8,103.02,102.73,102.81,107280.0,102.1882,102.4069,102.1186,102.1981,107280.0
2021-03-23 15:50:00,102.68,102.77,102.42,102.7,223880.0,102.0689,102.1583,101.8104,102.0888,223880.0
2021-03-23 15:55:00,102.66,102.7,102.48,102.67,332520.0,102.049,102.0888,101.8701,102.0589,332520.0
2021-03-24 09:30:00,103.27,103.77,103.18,103.67,571000.0,102.6554,103.1524,102.5659,103.053,571000.0
2021-03-24 09:35:00,103.64,103.68,103.42,103.48,98040.0,103.0232,103.0629,102.8045,102.8641,98040.0
2021-03-24 09:40:00,103.49,103.56,103.31,103.46,158260.0,102.8741,102.9436,102.6951,102.8442,158260.0
2021-03-24 09:45:00,103.58,103.66,103.29,103.29,129980.0,102.9635,103.043,102.6752,102.6752,129980.0
2021-03-24 09:50:00,103.24,103.26,102.9,103.2,114660.0,102.6255,102.6454,102.2876,102.5858,114660.0
2021-03-24 09:55:00,103.2,103.23,103.03,103.2,45980.0,102.5858,102.6156,102.4168,102.5858,45980.0
2021-03-24 10:00:00,103.09,103.15,102.98,103.08,46360.0,102.4764,102.5361,102.3671,102.4665,46360.0
2021-03-24 10:05:00,103.15,103.3,103.09,103.3,113380.0,102.5361,102.6852,102.4764,102.6852,113380.0
2021-03-24 10:10:00,103.25,103.37,103.15,103.17,58000.0,102.6355,102.7548,102.5361,102.556,58000.0
2021-03-24 10:15:00,103.3,103.37,102.91,103.01,68960.0,102.6852,102.7548,102.2975,102.3969,68960.0
2021-03-24 10:20:00,103.04,103.21,103.02,103.12,53960.0,102.4267,102.5957,102.4069,102.5063,53960.0
2021-03-24 10:25:00,103.09,103.21,103.04,103.21,67340.0,102.4764,102.5957,102.4267,102.5957,67340.0
2021-03-24 10:30:00,103.13,103.13,102.91,102.91,59660.0,102.5162,102.5162,102.2975,102.2975,59660.0
2021-03-24 10:35:00,102.9,103.17,102.9,103.13,38320.0,102.2876,102.556,102.2876,102.5162,38320.0
2021-03-24 10:40:00,103.12,103.13,102.96,103.06,52720.0,102.5063,102.5162,102.3472,102.4466,52720.0
2021-03-24 10:45:00,103.04,103.35,102.99,103.27,142920.0,102.4267,102.7349,102.377,102.6554,142920.0
2021-03-24 10:50:00,103.22,103.44,103.11,103.35,56400.0,102.6057,102.8244,102.4963,102.7349,56400.0
2021-03-24 10:55:00,103.44,103.55,103.44,103.47,56880.0,102.8244,102.9337,102.8244,102.8542,56880.0
2021-03-24 11:00:00,103.47,103.71,103.42,103.71,76440.0,102.8542,103.0927,102.8045,103.0927,76440.0
2021-03-24 11:05:00,103.71,103.9,103.64,103.72,70040.0,103.0927,103.2816,103.0232,103.1027,70040.0
2021-03-24 11:10:00,103.69,103.81,103.62,103.72,90540.0,103.0729,103.1921,103.0033,103.1027,90540.0
2021-03-24 11:15:00,103.74,103.75,103.6,103.73,42000.0,103.1226,103.1325,102.9834,103.1126,42000.0
2021-03-24 11:20:00,103.66,103.78,103.58,103.77,85440.0,103.043,103.1623,102.9635,103.1524,85440.0
2021-03-24 11:25:00,103.77,103.89,103.72,103.82,78040.0,103.1524,103.2717,103.1027,103.2021,78040.0
2021-03-24 11:30:00,103.78,103.91,103.71,103.86,53820.0,103.1623,103.2916,103.0927,103.2419,53820.0
2021-03-24 11:35:00,103.84,103.88,103.54,103.75,79780.0,103.222,103.2617,102.9238,103.1325,79780.0
2021-03-24 11:40:00,103.74,103.74,103.51,103.65,73060.0,103.1226,103.1226,102.8939,103.0331,73060.0
2021-03-24 11:45:00,103.58,103.58,103.52,103.55,38000.0,102.9635,102.9635,102.9039,102.9337,38000.0
2021-03-24 11:50:00,103.5,103.5,103.24,103.24,56080.0,102.884,102.884,102.6255,102.6255,56080.0
2021-03-24 11:55:00,103.25,103.25,103.06,103.23,76600.0,102.6355,102.6355,102.4466,102.6156,76600.0
2021-03-24 12:00:00,103.23,103.24,103.03,103.1,68900.0,102.6156,102.6255,102.4168,102.4864,68900.0
2021-03-24 12:05:00,103.04,103.31,103.04,103.31,52760.0,102.4267,102.6951,102.4267,102.6951,52760.0
2021-03-24 12:10:00,103.31,103.32,103.16,103.32,67720.0,102.6951,102.7051,102.546,102.7051,67720.0
2021-03-24 12:15:00,103.32,103.33,103.25,103.32,36520.0,102.7051,102.715,102.6355,102.7051,36520.0
2021-03-24 12:20:00,103.31,103.33,103.29,103.29,14000.0,102.6951,102.715,102.6752,102.6752,14000.0
2021-03-24 12:25:00,103.27,103.43,103.13,103.43,60400.0,102.6554,102.8144,102.5162,102.8144,60400.0
2021-03-24 12:30:00,103.4,103.42,103.19,103.25,30400.0,102.7846,102.8045,102.5758,102.6355,30400.0
2021-03-24 12:35:00,103.26,103.32,103.16,103.16,43880.0,102.6454,102.7051,102.546,102.546,43880.0
2021-03-24 12:40:00,103.16,103.29,103.16,103.29,37260.0,102.546,102.6752,102.546,102.6752,37260.0
2021-03-24 12:45:00,103.26,103.26,103.1,103.1,27360.0,102.6454,102.6454,102.4864,102.4864,27360.0
2021-03-24 12:50:00,103.1,103.1,103.05,103.05,55120.0,102.4864,102.4864,102.4367,102.4367,55120.0
2021-03-24 12:55:00,103.05,103.07,103.0,103.01,66940.0,102.4367,102.4566,102.387,102.3969,66940.0
2021-03-24 13:00:00,103.01,103.02,102.85,103.02,68840.0,102.3969,102.4069,102.2379,102.4069,68840.0
2021-03-24 13:05:00,103.05,103.05,102.94,102.96,42000.0,102.4367,102.4367,102.3273,102.3472,42000.0
2021-03-24 13:10:00,102.91,102.93,102.71,102.71,121100.0,102.2975,102.3174,102.0987,102.0987,121100.0
2021-03-24 13:15:00,102.64,102.93,102.61,102.89,159240.0,102.0291,102.3174,101.9993,102.2776,159240.0
2021-03-24 13:20:00,102.89,102.91,102.8,102.8,18040.0,102.2776,102.2975,102.1882,102.1882,18040.0
2021-03-24 13:25:00,102.92,102.98,102.86,102.91,73500.0,102.3074,102.3671,102.2478,102.2975,73500.0
2021-03-24 13:30:00,102.9,102.95,102.86,102.86,45220.0,102.2876,102.3373,102.2478,102.2478,45220.0
2021-03-24 13:35:00,102.83,102.91,102.83,102.91,34000.0,102.218,102.2975,102.218,102.2975,34000.0
2021-03-24 13:40:00,102.87,102.87,102.64,102.64,40020.0,102.2577,102.2577,102.0291,102.0291,40020.0
2021-03-24 13:45:00,102.68,103.0,102.66,103.0,108420.0,102.0689,102.387,102.049,102.387,108420.0
2021-03-24 13:50:00,103.0,103.14,103.0,103.12,68940.0,102.387,102.5261,102.387,102.5063,68940.0
2021-03-24 13:55:00,103.1,103.36,103.1,103.36,64000.0,102.4864,102.7448,102.4864,102.7448,64000.0
2021-03-24 14:00:00,103.4,103.41,103.22,103.23,76280.0,102.7846,102.7945,102.6057,102.6156,76280.0
2021-03-24 14:05:00,103.25,103.35,103.19,103.3,44000.0,102.6355,102.7349,102.5758,102.6852,44000.0
2021-03-24 14:10:00,103.3,103.31,103.27,103.27,40920.0,102.6852,102.6951,102.6554,102.6554,40920.0
2021-03-24 14:15:00,103.3,103.5,103.3,103.39,38080.0,102.6852,102.884,102.6852,102.7746,38080.0
2021-03-24 14:20:00,103.45,103.45,103.32,103.32,21480.0,102.8343,102.8343,102.7051,102.7051,21480.0
2021-03-24 14:25:00,103.17,103.24,103.17,103.18,35560.0,102.556,102.6255,102.556,102.5659,35560.0
2021-03-24 14:30:00,103.11,103.12,103.05,103.09,34000.0,102.4963,102.5063,102.4367,102.4764,34000.0
2021-03-24 14:35:00,103.09,103.19,103.09,103.15,42000.0,102.4764,102.5758,102.4764,102.5361,42000.0
2021-03-24 14:40:00,103.12,103.12,102.96,103.07,60540.0,102.5063,102.5063,102.3472,102.4566,60540.0
2021-03-24 14:45:00,103.01,103.24,103.01,103.24,22000.0,102.3969,102.6255,102.3969,102.6255,22000.0
2021-03-24 14:50:00,103.23,103.26,102.95,102.99,60420.0,102.6156,102.6454,102.3373,102.377,60420.0
2021-03-24 14:55:00,102.94,103.0,102.81,102.96,75300.0,102.3273,102.387,102.1981,102.3472,75300.0
2021-03-24 15:00:00,102.9,102.94,102.78,102.89,63660.0,102.2876,102.3273,102.1683,102.2776,63660.0
2021-03-24 15:05:00,102.9,103.05,102.9,103.05,54960.0,102.2876,102.4367,102.2876,102.4367,54960.0
2021-03-24 15:10:00,103.05,103.05,102.9,103.03,46000.0,102.4367,102.4367,102.2876,102.4168,46000.0
2021-03-24 15:15:00,103.03,103.16,102.97,103.16,73800.0,102.4168,102.546,102.3571,102.546,73800.0
2021-03-24 15:20:00,103.09,103.09,102.92,103.0,68640.0,102.4764,102.4764,102.3074,102.387,68640.0
2021-03-24 15:25:00,102.96,103.1,102.94,103.02,85000.0,102.3472,102.4864,102.3273,102.4069,85000.0
2021-03-24 15:30:00,103.0,103.0,102.64,102.64,172440.0,102.387,102.387,102.0291,102.0291,172440.0
2021-03-24 15:35:00,102.68,102.72,102.51,102.51,195040.0,102.0689,102.1086,101.8999,101.8999,195040.0
2021-03-24 15:40:00,102.56,102.74,102.5,102.69,215040.0,101.9496,102.1285,101.8899,102.0788,215040.0
2021-03-24 15:45:00,102.69,102.8,102.58,102.64,227260.0,102.0788,102.1882,101.9695,102.0291,227260.0
2021-03-24 15:50:00,102.56,102.58,102.2,102.24,597180.0,101.9496,101.9695,101.5917,101.6315,597180.0
2021-03-24 15:55:00,102.26,102.37,102.08,102.24,660700.0,101.6514,101.7607,101.4724,101.6315,660700.0
2021-03-25 09:30:00,102.24,102.56,101.95,102.21,492940.0,101.6315,101.9496,101.3432,101.6017,492940.0
2021-03-25 09:35:00,102.2,102.77,102.2,102.47,259780.0,101.5917,102.1583,101.5917,101.8601,259780.0
2021-03-25 09:40:00,102.47,102.94,102.39,102.41,335000.0,101.8601,102.3273,101.7806,101.8005,335000.0
2021-03-25 09:45:00,102.33,102.5,102.25,102.25,163500.0,101.721,101.8899,101.6414,101.6414,163500.0
2021-03-25 09:50:00,102.15,102.3,102.0,102.26,263140.0,101.542,101.6911,101.3929,101.6514,263140.0
2021-03-25 09:55:00,102.3,102.44,102.12,102.36,191940.0,101.6911,101.8303,101.5122,101.7508,191940.0
2021-03-25 10:00:00,102.38,102.49,102.29,102.42,242980.0,101.7707,101.88,101.6812,101.8104,242980.0
2021-03-25 10:05:00,102.42,102.46,102.25,102.29,133800.0,101.8104,101.8502,101.6414,101.6812,133800.0
2021-03-25 10:10:00,102.25,102.33,102.05,102.1,198940.0,101.6414,101.721,101.4426,101.4923,198940.0
2021-03-25 10:15:00,102.05,102.05,101.75,102.01,185560.0,101.4426,101.4426,101.1444,101.4029,185560.0
2021-03-25 10:20:00,102.12,102.17,101.9,101.9,92860.0,101.5122,101.5619,101.2935,101.2935,92860.0
2021-03-25 10:25:00,101.85,101.86,101.55,101.58,217760.0,101.2438,101.2538,100.9456,100.9754,217760.0
2021-03-25 10:30:00,101.55,101.55,101.34,101.39,199000.0,100.9456,100.9456,100.7369,100.7866,199000.0
2021-03-25 10:35:00,101.39,101.56,101.29,101.45,129320.0,100.7866,100.9555,100.6871,100.8462,129320.0
2021-03-25 10:40:00,101.36,101.47,101.19,101.26,168180.0,100.7567,100.8661,100.5877,100.6573,168180.0
2021-03-25 10:45:00,101.32,101.34,101.01,101.05,101040.0,100.717,100.7369,100.4088,100.4486,101040.0
2021-03-25 10:50:00,100.98,100.98,100.54,100.58,166120.0,100.379,100.379,99.9416,99.9814,166120.0
2021-03-25 10:55:00,100.63,101.12,100.63,101.12,134740.0,100.0311,100.5182,100.0311,100.5182,134740.0
2021-03-25 11:00:00,101.08,101.16,100.97,101.01,96260.0,100.4784,100.5579,100.3691,100.4088,96260.0
2021-03-25 11:05:00,101.05,101.23,100.9,101.08,65880.0,100.4486,100.6275,100.2995,100.4784,65880.0
2021-03-25 11:10:00,101.09,101.24,100.95,101.22,64440.0,100.4883,100.6374,100.3492,100.6176,64440.0
2021-03-25 11:15:00,101.17,101.24,101.09,101.18,103880.0,100.5679,100.6374,100.4883,100.5778,103880.0
2021-03-25 11:20:00,101.13,101.13,100.94,100.94,67760.0,100.5281,100.5281,100.3392,100.3392,67760.0
2021-03-25 11:25:00,100.9,101.25,100.75,101.16,82120.0,100.2995,100.6474,100.1504,100.5579,82120.0
2021-03-25 11:30:00,101.16,101.4,101.16,101.4,114420.0,100.5579,100.7965,100.5579,100.7965,114420.0
2021-03-25 11:35:00,101.34,101.35,101.19,101.31,85120.0,100.7369,100.7468,100.5877,100.707,85120.0
2021-03-25 11:40:00,101.16,101.19,100.92,100.92,81100.0,100.5579,100.5877,100.3193,100.3193,81100.0
2021-03-25 11:45:00,100.91,101.16,100.84,101.1,101180.0,100.3094,100.5579,100.2398,100.4983,101180.0
2021-03-25 11:50:00,101.1,101.1,100.86,100.98,73140.0,100.4983,100.4983,100.2597,100.379,73140.0
2021-03-25 11:55:00,100.97,101.37,100.9,101.36,66000.0,100.3691,100.7667,100.2995,100.7567,66000.0
2021-03-25 12:00:00,101.33,101.55,101.21,101.5,133260.0,100.7269,100.9456,100.6076,100.8959,133260.0
2021-03-25 12:05:00,101.55,101.55,101.31,101.32,100340.0,100.9456,100.9456,100.707,100.717,100340.0
2021-03-25 12:10:00,101.35,101.41,101.16,101.22,69180.0,100.7468,100.8064,100.5579,100.6176,69180.0
2021-03-25 12:15:00,101.22,101.42,101.19,101.35,68100.0,100.6176,100.8164,100.5877,100.7468,68100.0
2021-03-25 12:20:00,101.35,101.56,101.34,101.55,135000.0,100.7468,100.9555,100.7369,100.9456,135000.0
2021-03-25 12:25:00,101.59,101.81,101.5,101.8,144180.0,100.9854,101.2041,100.8959,101.1941,144180.0
2021-03-25 12:30:00,101.84,101.84,101.61,101.76,95680.0,101.2339,101.2339,101.0052,101.1544,95680.0
2021-03-25 12:35:00,101.8,102.01,101.6,101.6,71800.0,101.1941,101.4029,100.9953,100.9953,71800.0
2021-03-25 12:40:00,101.57,101.74,101.54,101.64,82200.0,100.9655,101.1345,100.9357,101.0351,82200.0
2021-03-25 12:45:00,101.67,101.91,101.66,101.85,100280.0,101.0649,101.3035,101.0549,101.2438,100280.0
2021-03-25 12:50:00,101.9,101.9,101.77,101.89,74080.0,101.2935,101.2935,101.1643,101.2836,74080.0
2021-03-25 12:55:00,101.89,102.03,101.86,101.92,118280.0,101.2836,101.4227,101.2538,101.3134,118280.0
2021-03-25 13:00:00,101.89,101.97,101.62,101.83,156800.0,101.2836,101.3631,101.0152,101.2239,156800.0
2021-03-25 13:05:00,101.88,101.98,101.78,101.95,52720.0,101.2736,101.373,101.1742,101.3432,52720.0
2021-03-25 13:10:00,101.91,102.06,101.82,102.06,46000.0,101.3035,101.4526,101.214,101.4526,46000.0
2021-03-25 13:15:00,102.15,102.17,101.84,101.85,74340.0,101.542,101.5619,101.2339,101.2438,74340.0
2021-03-25 13:20:00,101.95,101.96,101.75,101.81,52000.0,101.3432,101.3532,101.1444,101.2041,52000.0
2021-03-25 13:25:00,101.78,101.85,101.76,101.83,54580.0,101.1742,101.2438,101.1544,101.2239,54580.0
2021-03-25 13:30:00,101.92,102.06,101.92,101.92,38420.0,101.3134,101.4526,101.3134,101.3134,38420.0
2021-03-25 13:35:00,101.74,101.83,101.66,101.77,64000.0,101.1345,101.2239,101.0549,101.1643,64000.0
2021-03-25 13:40:00,101.83,102.08,101.83,102.07,54280.0,101.2239,101.4724,101.2239,101.4625,54280.0
2021-03-25 13:45:00,102.04,102.1,101.81,101.99,47620.0,101.4327,101.4923,101.2041,101.383,47620.0
2021-03-25 13:50:00,101.98,102.01,101.93,101.99,52000.0,101.373,101.4029,101.3233,101.383,52000.0
2021-03-25 13:55:00,101.98,102.02,101.69,101.71,94540.0,101.373,101.4128,101.0848,101.1046,94540.0
2021-03-25 14:00:00,101.67,101.68,101.58,101.6,109860.0,101.0649,101.0748,100.9754,100.9953,109860.0
2021-03-25 14:05:00,101.59,101.64,101.48,101.53,62160.0,100.9854,101.0351,100.876,100.9257,62160.0
2021-03-25 14:10:00,101.49,101.57,101.46,101.56,94720.0,100.886,100.9655,100.8561,100.9555,94720.0
2021-03-25 14:15:00,101.57,101.65,101.41,101.65,100920.0,100.9655,101.045,100.8064,101.045,100920.0
2021-03-25 14:20:00,101.62,101.68,101.53,101.6,50000.0,101.0152,101.0748,100.9257,100.9953,50000.0
2021-03-25 14:25:00,101.51,101.6,101.4,101.4,44000.0,100.9058,100.9953,100.7965,100.7965,44000.0
2021-03-25 14:30:00,101.43,101.55,101.39,101.52,75180.0,100.8263,100.9456,100.7866,100.9158,75180.0
2021-03-25 14:35:00,101.52,101.95,101.52,101.87,78600.0,100.9158,101.3432,100.9158,101.2637,78600.0
2021-03-25 14:40:00,101.85,102.07,101.85,101.94,79640.0,101.2438,101.4625,101.2438,101.3333,79640.0
2021-03-25 14:45:00,101.98,102.12,101.98,102.04,68800.0,101.373,101.5122,101.373,101.4327,68800.0
2021-03-25 14:50:00,102.07,102.39,102.0,102.31,74060.0,101.4625,101.7806,101.3929,101.7011,74060.0
2021-03-25 14:55:00,102.3,102.51,102.23,102.5,130300.0,101.6911,101.8999,101.6216,101.8899,130300.0
2021-03-25 15:00:00,102.44,102.87,102.44,102.87,124800.0,101.8303,102.2577,101.8303,102.2577,124800.0
2021-03-25 15:05:00,102.87,102.87,102.59,102.59,71320.0,102.2577,102.2577,101.9794,101.9794,71320.0
2021-03-25 15:10:00,102.64,102.7,102.47,102.53,120880.0,102.0291,102.0888,101.8601,101.9198,120880.0
2021-03-25 15:15:00,102.58,102.7,102.54,102.56,72100.0,101.9695,102.0888,101.9297,101.9496,72100.0
2021-03-25 15:20:00,102.58,102.59,102.34,102.35,85380.0,101.9695,101.9794,101.7309,101.7408,85380.0
2021-03-25 15:25:00,102.33,102.5,102.33,102.45,98600.0,101.721,101.8899,101.721,101.8402,98600.0
2021-03-25 15:30:00,102.44,102.57,102.39,102.48,157020.0,101.8303,101.9595,101.7806,101.8701,157020.0
2021-03-25 15:35:00,102.46,102.61,102.32,102.61,119700.0,101.8502,101.9993,101.711,101.9993,119700.0
2021-03-25 15:40:00,102.65,102.79,102.54,102.59,163460.0,102.0391,102.1782,101.9297,101.9794,163460.0
2021-03-25 15:45:00,102.65,102.8,102.61,102.67,184640.0,102.0391,102.1882,101.9993,102.0589,184640.0
2021-03-25 15:50:00,102.73,102.83,102.35,102.39,624100.0,102.1186,102.218,101.7408,101.7806,624100.0
2021-03-25 15:55:00,102.32,102.46,102.17,102.22,840720.0,101.711,101.8502,101.5619,101.6116,840720.0
2021-03-26 09:30:00,101.94,102.55,101.94,102.3,671100.0,101.3333,101.9396,101.3333,101.6911,671100.0
2021-03-26 09:35:00,102.25,102.38,102.1,102.17,130420.0,101.6414,101.7707,101.4923,101.5619,130420.0
2021-03-26 09:40:00,102.21,102.31,101.98,102.0,212880.0,101.6017,101.7011,101.373,101.3929,212880.0
2021-03-26 09:45:00,102.05,102.22,101.96,102.11,127500.0,101.4426,101.6116,101.3532,101.5023,127500.0
2021-03-26 09:50:00,102.13,102.13,101.89,102.03,243100.0,101.5221,101.5221,101.2836,101.4227,243100.0
2021-03-26 09:55:00,102.04,102.11,101.8,101.8,241820.0,101.4327,101.5023,101.1941,101.1941,241820.0
2021-03-26 10:00:00,101.91,102.26,101.83,102.22,92300.0,101.3035,101.6514,101.2239,101.6116,92300.0
2021-03-26 10:05:00,102.21,102.22,101.9,101.9,199040.0,101.6017,101.6116,101.2935,101.2935,199040.0
2021-03-26 10:10:00,101.91,101.91,101.75,101.87,78560.0,101.3035,101.3035,101.1444,101.2637,78560.0
2021-03-26 10:15:00,101.87,101.87,101.6,101.6,107060.0,101.2637,101.2637,100.9953,100.9953,107060.0
2021-03-26 10:20:00,101.64,101.75,101.47,101.56,109220.0,101.0351,101.1444,100.8661,100.9555,109220.0
2021-03-26 10:25:00,101.68,102.01,101.68,102.01,271160.0,101.0748,101.4029,101.0748,101.4029,271160.0
2021-03-26 10:30:00,102.04,102.16,102.0,102.07,106800.0,101.4327,101.552,101.3929,101.4625,106800.0
2021-03-26 10:35:00,102.08,102.18,102.07,102.07,58000.0,101.4724,101.5719,101.4625,101.4625,58000.0
2021-03-26 10:40:00,101.9,102.18,101.9,102.18,134280.0,101.2935,101.5719,101.2935,101.5719,134280.0
2021-03-26 10:45:00,102.17,102.17,101.97,101.97,100780.0,101.5619,101.5619,101.3631,101.3631,100780.0
2021-03-26 10:50:00,101.91,102.01,101.85,101.87,40560.0,101.3035,101.4029,101.2438,101.2637,40560.0
2021-03-26 10:55:00,101.84,101.98,101.84,101.9,28860.0,101.2339,101.373,101.2339,101.2935,28860.0
2021-03-26 11:00:00,101.91,102.02,101.89,101.97,53280.0,101.3035,101.4128,101.2836,101.3631,53280.0
2021-03-26 11:05:00,102.07,102.14,102.04,102.09,120400.0,101.4625,101.5321,101.4327,101.4824,120400.0
2021-03-26 11:10:00,102.06,102.06,101.85,102.02,94980.0,101.4526,101.4526,101.2438,101.4128,94980.0
2021-03-26 11:15:00,102.0,102.0,101.91,101.94,56100.0,101.3929,101.3929,101.3035,101.3333,56100.0
2021-03-26 11:20:00,101.88,101.93,101.67,101.67,77460.0,101.2736,101.3233,101.0649,101.0649,77460.0
2021-03-26 11:25:00,101.68,101.8,101.64,101.75,75880.0,101.0748,101.1941,101.0351,101.1444,75880.0
2021-03-26 11:30:00,101.74,101.84,101.6,101.79,252800.0,101.1345,101.2339,100.9953,101.1842,252800.0
2021-03-26 11:35:00,101.77,101.8,101.6,101.78,76220.0,101.1643,101.1941,100.9953,101.1742,76220.0
2021-03-26 11:40:00,101.77,101.77,101.66,101.71,62000.0,101.1643,101.1643,101.0549,101.1046,62000.0
2021-03-26 11:45:00,101.71,101.77,101.64,101.69,109000.0,101.1046,101.1643,101.0351,101.0848,109000.0
2021-03-26 11:50:00,101.73,101.73,101.6,101.6,99120.0,101.1245,101.1245,100.9953,100.9953,99120.0
2021-03-26 11:55:00,101.64,101.8,101.57,101.78,54040.0,101.0351,101.1941,100.9655,101.1742,54040.0
2021-03-26 12:00:00,101.83,101.83,101.7,101.7,26000.0,101.2239,101.2239,101.0947,101.0947,26000.0
2021-03-26 12:05:00,101.69,101.76,101.61,101.72,53760.0,101.0848,101.1544,101.0052,101.1146,53760.0
2021-03-26 12:10:00,101.69,101.77,101.67,101.77,65300.0,101.0848,101.1643,101.0649,101.1643,65300.0
2021-03-26 12:15:00,101.79,101.8,101.65,101.7,30000.0,101.1842,101.1941,101.045,101.0947,30000.0
2021-03-26 12:20:00,101.7,101.74,101.61,101.69,73060.0,101.0947,101.1345,101.0052,101.0848,73060.0
2021-03-26 12:25:00,101.71,101.71,101.57,101.59,87120.0,101.1046,101.1046,100.9655,100.9854,87120.0
2021-03-26 12:30:00,101.59,101.59,101.47,101.49,343420.0,100.9854,100.9854,100.8661,100.886,343420.0
2021-03-26 12:35:00,101.5,101.53,101.47,101.5,230380.0,100.8959,100.9257,100.8661,100.8959,230380.0
2021-03-26 12:40:00,101.5,101.54,101.44,101.51,102480.0,100.8959,100.9357,100.8363,100.9058,102480.0
2021-03-26 12:45:00,101.5,101.51,101.4,101.5,124060.0,100.8959,100.9058,100.7965,100.8959,124060.0
2021-03-26 12:50:00,101.5,101.54,101.46,101.51,133380.0,100.8959,100.9357,100.8561,100.9058,133380.0
2021-03-26 12:55:00,101.46,101.48,101.37,101.48,56640.0,100.8561,100.876,100.7667,100.876,56640.0
2021-03-26 13:00:00,101.5,101.51,101.46,101.48,94440.0,100.8959,100.9058,100.8561,100.876,94440.0
2021-03-26 13:05:00,101.45,101.64,101.45,101.62,95520.0,100.8462,101.0351,100.8462,101.0152,95520.0
2021-03-26 13:10:00,101.71,101.83,101.71,101.78,22000.0,101.1046,101.2239,101.1046,101.1742,22000.0
2021-03-26 13:15:00,101.81,101.94,101.8,101.94,44400.0,101.2041,101.3333,101.1941,101.3333,44400.0
2021-03-26 13:20:00,101.9,101.96,101.85,101.85,58000.0,101.2935,101.3532,101.2438,101.2438,58000.0
2021-03-26 13:25:00,101.81,101.83,101.74,101.83,47360.0,101.2041,101.2239,101.1345,101.2239,47360.0
2021-03-26 13:30:00,101.89,101.92,101.66,101.69,158780.0,101.2836,101.3134,101.0549,101.0848,158780.0
2021-03-26 13:35:00,101.67,101.67,101.57,101.57,32660.0,101.0649,101.0649,100.9655,100.9655,32660.0
2021-03-26 13:40:00,101.56,101.58,101.48,101.57,45000.0,100.9555,100.9754,100.876,100.9655,45000.0
2021-03-26 13:45:00,101.56,101.58,101.41,101.43,40300.0,100.9555,100.9754,100.8064,100.8263,40300.0
2021-03-26 13:50:00,101.43,101.53,101.43,101.47,58460.0,100.8263,100.9257,100.8263,100.8661,58460.0
2021-03-26 13:55:00,101.39,101.44,101.3,101.33,53000.0,100.7866,100.8363,100.6971,100.7269,53000.0
2021-03-26 14:00:00,101.33,101.4,101.21,101.24,59080.0,100.7269,100.7965,100.6076,100.6374,59080.0
2021-03-26 14:05:00,101.29,101.29,101.07,101.12,101640.0,100.6871,100.6871,100.4685,100.5182,101640.0
2021-03-26 14:10:00,101.07,101.07,100.87,100.93,127220.0,100.4685,100.4685,100.2696,100.3293,127220.0
2021-03-26 14:15:00,100.93,100.96,100.78,100.85,106680.0,100.3293,100.3591,100.1802,100.2498,106680.0
2021-03-26 14:20:00,100.8,100.92,100.77,100.81,115760.0,100.2001,100.3193,100.1702,100.21,115760.0
2021-03-26 14:25:00,100.8,100.9,100.75,100.88,187800.0,100.2001,100.2995,100.1504,100.2796,187800.0
2021-03-26 14:30:00,100.94,100.95,100.75,100.78,169000.0,100.3392,100.3492,100.1504,100.1802,169000.0
2021-03-26 14:35:00,100.79,100.96,100.7,100.91,162900.0,100.1901,100.3591,100.1007,100.3094,162900.0
2021-03-26 14:40:00,100.9,100.98,100.8,100.81,145880.0,100.2995,100.379,100.2001,100.21,145880.0
2021-03-26 14:45:00,100.84,100.87,100.71,100.71,103860.0,100.2398,100.2696,100.1106,100.1106,103860.0
2021-03-26 14:50:00,100.71,101.24,100.71,101.18,177460.0,100.1106,100.6374,100.1106,100.5778,177460.0
2021-03-26 14:55:00,101.19,101.27,101.05,101.19,210000.0,100.5877,100.6673,100.4486,100.5877,210000.0
2021-03-26 15:00:00,101.19,101.22,101.04,101.16,84780.0,100.5877,100.6176,100.4386,100.5579,84780.0
2021-03-26 15:05:00,101.16,101.17,101.06,101.06,131260.0,100.5579,100.5679,100.4585,100.4585,131260.0
2021-03-26 15:10:00,101.12,101.24,101.04,101.11,229180.0,100.5182,100.6374,100.4386,100.5082,229180.0
2021-03-26 15:15:00,101.09,101.12,100.98,101.06,407720.0,100.4883,100.5182,100.379,100.4585,407720.0
2021-03-26 15:20:00,101.06,101.11,101.01,101.08,177960.0,100.4585,100.5082,100.4088,100.4784,177960.0
2021-03-26 15:25:00,101.08,101.15,101.0,101.15,196480.0,100.4784,100.548,100.3989,100.548,196480.0
2021-03-26 15:30:00,101.16,101.26,101.06,101.06,357000.0,100.5579,100.6573,100.4585,100.4585,357000.0
2021-03-26 15:35:00,101.06,101.13,100.99,101.07,300760.0,100.4585,100.5281,100.3889,100.4685,300760.0
2021-03-26 15:40:00,101.09,101.18,101.09,101.16,74780.0,100.4883,100.5778,100.4883,100.5579,74780.0
2021-03-26 15:45:00,101.18,101.33,101.16,101.26,231320.0,100.5778,100.7269,100.5579,100.6573,231320.0
2021-03-26 15:50:00,101.29,101.36,101.18,101.35,640740.0,100.6871,100.7567,100.5778,100.7468,640740.0
2021-03-26 15:55:00,101.34,101.93,101.33,101.8,966200.0,100.7369,101.3233,100.7269,101.1941,966200.0
2021-03-29 09:30:00,101.39,101.79,101.36,101.79,488400.0,100.7866,101.1842,100.7567,101.1842,488400.0
2021-03-29 09:35:00,101.78,101.9,101.6,101.67,220000.0,101.1742,101.2935,100.9953,101.0649,220000.0
2021-03-29 09:40:00,101.67,101.67,101.29,101.34,195440.0,101.0649,101.0649,100.6871,100.7369,195440.0
2021-03-29 09:45:00,101.39,101.43,101.17,101.29,148340.0,100.7866,100.8263,100.5679,100.6871,148340.0
2021-03-29 09:50:00,101.24,101.55,101.11,101.16,90340.0,100.6374,100.9456,100.5082,100.5579,90340.0
2021-03-29 09:55:00,101.12,101.15,100.97,101.01,92520.0,100.5182,100.548,100.3691,100.4088,92520.0
2021-03-29 10:00:00,100.95,101.03,100.79,101.0,279420.0,100.3492,100.4287,100.1901,100.3989,279420.0
2021-03-29 10:05:00,100.96,101.05,100.88,100.88,108800.0,100.3591,100.4486,100.2796,100.2796,108800.0
2021-03-29 10:10:00,100.9,101.11,100.78,101.07,116400.0,100.2995,100.5082,100.1802,100.4685,116400.0
2021-03-29 10:15:00,101.07,101.07,100.84,100.99,188940.0,100.4685,100.4685,100.2398,100.3889,188940.0
2021-03-29 10:20:00,100.97,101.05,100.81,101.0,149280.0,100.3691,100.4486,100.21,100.3989,149280.0
2021-03-29 10:25:00,101.0,101.2,100.97,101.11,119600.0,100.3989,100.5977,100.3691,100.5082,119600.0
2021-03-29 10:30:00,101.09,101.3,101.09,101.28,94500.0,100.4883,100.6971,100.4883,100.6772,94500.0
2021-03-29 10:35:00,101.27,101.55,101.27,101.47,72780.0,100.6673,100.9456,100.6673,100.8661,72780.0
2021-03-29 10:40:00,101.4,101.56,101.3,101.53,80120.0,100.7965,100.9555,100.6971,100.9257,80120.0
2021-03-29 10:45:00,101.42,101.45,101.27,101.27,80020.0,100.8164,100.8462,100.6673,100.6673,80020.0
2021-03-29 10:50:00,101.27,101.44,101.23,101.4,54000.0,100.6673,100.8363,100.6275,100.7965,54000.0
2021-03-29 10:55:00,101.41,101.52,101.26,101.3,87600.0,100.8064,100.9158,100.6573,100.6971,87600.0
2021-03-29 11:00:00,101.3,101.34,101.13,101.27,146580.0,100.6971,100.7369,100.5281,100.6673,146580.0
2021-03-29 11:05:00,101.26,101.39,101.01,101.35,109440.0,100.6573,100.7866,100.4088,100.7468,109440.0
2021-03-29 11:10:00,101.42,101.6,101.38,101.47,74800.0,100.8164,100.9953,100.7766,100.8661,74800.0
2021-03-29 11:15:00,101.47,101.58,101.38,101.44,62000.0,100.8661,100.9754,100.7766,100.8363,62000.0
2021-03-29 11:20:00,101.55,101.67,101.49,101.62,75200.0,100.9456,101.0649,100.886,101.0152,75200.0
2021-03-29 11:25:00,101.72,101.94,101.72,101.86,165620.0,101.1146,101.3333,101.1146,101.2538,165620.0
2021-03-29 11:30:00,101.87,102.14,101.82,102.07,140440.0,101.2637,101.5321,101.214,101.4625,140440.0
2021-03-29 11:35:00,102.05,102.11,101.9,101.98,68000.0,101.4426,101.5023,101.2935,101.373,68000.0
2021-03-29 11:40:00,101.92,101.97,101.89,101.91,26440.0,101.3134,101.3631,101.2836,101.3035,26440.0
2021-03-29 11:45:00,101.91,101.93,101.76,101.86,40000.0,101.3035,101.3233,101.1544,101.2538,40000.0
2021-03-29 11:50:00,101.85,102.13,101.85,102.13,66560.0,101.2438,101.5221,101.2438,101.5221,66560.0
2021-03-29 11:55:00,102.13,102.2,102.05,102.05,57180.0,101.5221,101.5917,101.4426,101.4426,57180.0
2021-03-29 12:00:00,101.99,102.03,101.84,101.89,56000.0,101.383,101.4227,101.2339,101.2836,56000.0
2021-03-29 12:05:00,101.94,101.94,101.66,101.75,34000.0,101.3333,101.3333,101.0549,101.1444,34000.0
2021-03-29 12:10:00,101.75,101.75,101.6,101.7,58000.0,101.1444,101.1444,100.9953,101.0947,58000.0
2021-03-29 12:15:00,101.66,101.74,101.58,101.67,78400.0,101.0549,101.1345,100.9754,101.0649,78400.0
2021-03-29 12:20:00,101.67,101.71,101.64,101.71,60000.0,101.0649,101.1046,101.0351,101.1046,60000.0
2021-03-29 12:25:00,101.71,101.83,101.62,101.8,98140.0,101.1046,101.2239,101.0152,101.1941,98140.0
2021-03-29 12:30:00,101.76,101.85,101.75,101.83,42060.0,101.1544,101.2438,101.1444,101.2239,42060.0
2021-03-29 12:35:00,101.84,101.9,101.81,101.89,53020.0,101.2339,101.2935,101.2041,101.2836,53020.0
2021-03-29 12:40:00,101.83,102.15,101.83,102.09,73980.0,101.2239,101.542,101.2239,101.4824,73980.0
2021-03-29 12:45:00,102.11,102.15,102.08,102.1,38000.0,101.5023,101.542,101.4724,101.4923,38000.0
2021-03-29 12:50:00,102.18,102.5,102.13,102.49,138640.0,101.5719,101.8899,101.5221,101.88,138640.0
2021-03-29 12:55:00,102.49,102.73,102.47,102.72,230860.0,101.88,102.1186,101.8601,102.1086,230860.0
2021-03-29 13:00:00,102.74,102.91,102.73,102.82,192520.0,102.1285,102.2975,102.1186,102.208,192520.0
2021-03-29 13:05:00,102.82,102.92,102.77,102.77,130440.0,102.208,102.3074,102.1583,102.1583,130440.0
2021-03-29 13:10:00,102.79,102.9,102.79,102.83,103420.0,102.1782,102.2876,102.1782,102.218,103420.0
2021-03-29 13:15:00,102.85,102.88,102.81,102.88,26000.0,102.2379,102.2677,102.1981,102.2677,26000.0
2021-03-29 13:20:00,102.87,102.92,102.75,102.83,93660.0,102.2577,102.3074,102.1385,102.218,93660.0
2021-03-29 13:25:00,102.83,102.83,102.62,102.63,50460.0,102.218,102.218,102.0092,102.0192,50460.0
2021-03-29 13:30:00,102.62,102.84,102.47,102.83,160380.0,102.0092,102.2279,101.8601,102.218,160380.0
2021-03-29 13:35:00,102.8,102.8,102.65,102.68,32460.0,102.1882,102.1882,102.0391,102.0689,32460.0
2021-03-29 13:40:00,102.67,102.75,102.63,102.73,68120.0,102.0589,102.1385,102.0192,102.1186,68120.0
2021-03-29 13:45:00,102.66,102.87,102.66,102.78,38000.0,102.049,102.2577,102.049,102.1683,38000.0
2021-03-29 13:50:00,102.81,102.85,102.72,102.74,66520.0,102.1981,102.2379,102.1086,102.1285,66520.0
2021-03-29 13:55:00,102.74,102.78,102.68,102.68,53160.0,102.1285,102.1683,102.0689,102.0689,53160.0
2021-03-29 14:00:00,102.67,102.7,102.57,102.62,72820.0,102.0589,102.0888,101.9595,102.0092,72820.0
2021-03-29 14:05:00,102.63,102.63,102.44,102.48,116000.0,102.0192,102.0192,101.8303,101.8701,116000.0
2021-03-29 14:10:00,102.34,102.53,102.3,102.52,62740.0,101.7309,101.9198,101.6911,101.9098,62740.0
2021-03-29 14:15:00,102.46,102.46,102.25,102.31,37780.0,101.8502,101.8502,101.6414,101.7011,37780.0
2021-03-29 14:20:00,102.34,102.48,102.3,102.42,48240.0,101.7309,101.8701,101.6911,101.8104,48240.0
2021-03-29 14:25:00,102.39,102.45,102.36,102.44,58000.0,101.7806,101.8402,101.7508,101.8303,58000.0
2021-03-29 14:30:00,102.4,102.42,102.27,102.34,62520.0,101.7905,101.8104,101.6613,101.7309,62520.0
2021-03-29 14:35:00,102.31,102.32,102.24,102.25,38800.0,101.7011,101.711,101.6315,101.6414,38800.0
2021-03-29 14:40:00,102.14,102.31,102.14,102.18,55000.0,101.5321,101.7011,101.5321,101.5719,55000.0
2021-03-29 14:45:00,102.22,102.53,102.22,102.48,46940.0,101.6116,101.9198,101.6116,101.8701,46940.0
2021-03-29 14:50:00,102.39,102.55,102.39,102.44,48420.0,101.7806,101.9396,101.7806,101.8303,48420.0
2021-03-29 14:55:00,102.44,102.46,102.2,102.35,43600.0,101.8303,101.8502,101.5917,101.7408,43600.0
2021-03-29 15:00:00,102.36,102.65,102.36,102.6,128320.0,101.7508,102.0391,101.7508,101.9894,128320.0
2021-03-29 15:05:00,102.54,102.66,102.52,102.62,58000.0,101.9297,102.049,101.9098,102.0092,58000.0
2021-03-29 15:10:00,102.59,102.72,102.55,102.61,88200.0,101.9794,102.1086,101.9396,101.9993,88200.0
2021-03-29 15:15:00,102.56,102.66,102.56,102.58,60020.0,101.9496,102.049,101.9496,101.9695,60020.0
2021-03-29 15:20:00,102.57,102.61,102.49,102.61,97940.0,101.9595,101.9993,101.88,101.9993,97940.0
2021-03-29 15:25:00,102.66,102.7,102.61,102.66,66080.0,102.049,102.0888,101.9993,102.049,66080.0
2021-03-29 15:30:00,102.65,102.75,102.63,102.63,120200.0,102.0391,102.1385,102.0192,102.0192,120200.0
2021-03-29 15:35:00,102.66,102.85,102.65,102.82,86740.0,102.049,102.2379,102.0391,102.208,86740.0
2021-03-29 15:40:00,102.82,102.92,102.71,102.71,87600.0,102.208,102.3074,102.0987,102.0987,87600.0
2021-03-29 15:45:00,102.74,102.89,102.74,102.82,74860.0,102.1285,102.2776,102.1285,102.208,74860.0
2021-03-29 15:50:00,102.78,102.85,102.58,102.75,290400.0,102.1683,102.2379,101.9695,102.1385,290400.0
2021-03-29 15:55:00,102.73,102.86,102.61,102.84,491620.0,102.1186,102.2478,101.9993,102.2279,491620.0
2021-03-30 09:30:00,102.88,103.54,102.65,103.46,1088680.0,102.2677,102.9238,102.0391,102.8442,1088680.0
2021-03-30 09:35:00,103.44,103.48,103.09,103.33,169080.0,102.8244,102.8641,102.4764,102.715,169080.0
2021-03-30 09:40:00,103.3,103.47,103.05,103.06,167020.0,102.6852,102.8542,102.4367,102.4466,167020.0
2021-03-30 09:45:00,103.06,103.13,102.87,103.04,126680.0,102.4466,102.5162,102.2577,102.4267,126680.0
2021-03-30 09:50:00,103.07,103.29,102.82,103.27,156000.0,102.4566,102.6752,102.208,102.6554,156000.0
2021-03-30 09:55:00,103.21,103.21,103.04,103.13,54960.0,102.5957,102.5957,102.4267,102.5162,54960.0
2021-03-30 10:00:00,103.14,103.14,102.87,102.96,100640.0,102.5261,102.5261,102.2577,102.3472,100640.0
2021-03-30 10:05:00,102.94,103.07,102.7,103.07,127200.0,102.3273,102.4566,102.0888,102.4566,127200.0
2021-03-30 10:10:00,103.06,103.1,102.88,102.94,191920.0,102.4466,102.4864,102.2677,102.3273,191920.0
2021-03-30 10:15:00,102.86,102.86,102.34,102.41,89680.0,102.2478,102.2478,101.7309,101.8005,89680.0
2021-03-30 10:20:00,102.26,102.51,102.2,102.43,89820.0,101.6514,101.8999,101.5917,101.8204,89820.0
2021-03-30 10:25:00,102.53,102.64,102.48,102.56,77040.0,101.9198,102.0291,101.8701,101.9496,77040.0
2021-03-30 10:30:00,102.63,102.7,102.54,102.68,26200.0,102.0192,102.0888,101.9297,102.0689,26200.0
2021-03-30 10:35:00,102.67,102.7,102.61,102.61,26000.0,102.0589,102.0888,101.9993,101.9993,26000.0
2021-03-30 10:40:00,102.56,102.96,102.56,102.96,47740.0,101.9496,102.3472,101.9496,102.3472,47740.0
2021-03-30 10:45:00,102.92,102.94,102.82,102.89,60000.0,102.3074,102.3273,102.208,102.2776,60000.0
2021-03-30 10:50:00,102.9,102.97,102.75,102.81,71920.0,102.2876,102.3571,102.1385,102.1981,71920.0
2021-03-30 10:55:00,102.84,102.94,102.81,102.87,42000.0,102.2279,102.3273,102.1981,102.2577,42000.0
2021-03-30 11:00:00,102.87,103.0,102.84,102.98,64500.0,102.2577,102.387,102.2279,102.3671,64500.0
2021-03-30 11:05:00,102.88,102.93,102.77,102.93,42620.0,102.2677,102.3174,102.1583,102.3174,42620.0
2021-03-30 11:10:00,102.93,103.02,102.86,102.86,62020.0,102.3174,102.4069,102.2478,102.2478,62020.0
2021-03-30 11:15:00,102.89,102.9,102.86,102.9,22000.0,102.2776,102.2876,102.2478,102.2876,22000.0
2021-03-30 11:20:00,102.89,102.91,102.74,102.82,29980.0,102.2776,102.2975,102.1285,102.208,29980.0
2021-03-30 11:25:00,102.79,103.03,102.79,103.01,62880.0,102.1782,102.4168,102.1782,102.3969,62880.0
2021-03-30 11:30:00,102.97,103.16,102.97,103.1,143140.0,102.3571,102.546,102.3571,102.4864,143140.0
2021-03-30 11:35:00,103.07,103.26,103.07,103.24,126820.0,102.4566,102.6454,102.4566,102.6255,126820.0
2021-03-30 11:40:00,103.27,103.3,103.04,103.19,160600.0,102.6554,102.6852,102.4267,102.5758,160600.0
2021-03-30 11:45:00,103.2,103.2,102.87,102.98,125920.0,102.5858,102.5858,102.2577,102.3671,125920.0
2021-03-30 11:50:00,102.96,102.99,102.83,102.85,40360.0,102.3472,102.377,102.218,102.2379,40360.0
2021-03-30 11:55:00,102.81,102.84,102.73,102.78,49320.0,102.1981,102.2279,102.1186,102.1683,49320.0
2021-03-30 12:00:00,102.76,102.88,102.74,102.79,41620.0,102.1484,102.2677,102.1285,102.1782,41620.0
2021-03-30 12:05:00,102.83,102.84,102.73,102.76,46060.0,102.218,102.2279,102.1186,102.1484,46060.0
2021-03-30 12:10:00,102.79,102.83,102.71,102.81,73180.0,102.1782,102.218,102.0987,102.1981,73180.0
2021-03-30 12:15:00,102.8,102.8,102.65,102.67,62500.0,102.1882,102.1882,102.0391,102.0589,62500.0
2021-03-30 12:20:00,102.67,102.82,102.63,102.82,45000.0,102.0589,102.208,102.0192,102.208,45000.0
2021-03-30 12:25:00,102.85,102.85,102.75,102.75,10000.0,102.2379,102.2379,102.1385,102.1385,10000.0
2021-03-30 12:30:00,102.78,102.8,102.71,102.72,50000.0,102.1683,102.1882,102.0987,102.1086,50000.0
2021-03-30 12:35:00,102.65,102.79,102.59,102.75,58360.0,102.0391,102.1782,101.9794,102.1385,58360.0
2021-03-30 12:40:00,102.75,102.75,102.62,102.62,131940.0,102.1385,102.1385,102.0092,102.0092,131940.0
2021-03-30 12:45:00,102.61,102.68,102.56,102.57,58000.0,101.9993,102.0689,101.9496,101.9595,58000.0
2021-03-30 12:50:00,102.62,102.63,102.5,102.57,89460.0,102.0092,102.0192,101.8899,101.9595,89460.0
2021-03-30 12:55:00,102.55,102.6,102.51,102.51,52000.0,101.9396,101.9894,101.8999,101.8999,52000.0
2021-03-30 13:00:00,102.43,102.45,102.35,102.45,62880.0,101.8204,101.8402,101.7408,101.8402,62880.0
2021-03-30 13:05:00,102.43,102.48,102.27,102.36,36820.0,101.8204,101.8701,101.6613,101.7508,36820.0
2021-03-30 13:10:00,102.31,102.45,102.3,102.45,32000.0,101.7011,101.8402,101.6911,101.8402,32000.0
2021-03-30 13:15:00,102.5,102.54,102.49,102.51,47100.0,101.8899,101.9297,101.88,101.8999,47100.0
2021-03-30 13:20:00,102.54,102.67,102.54,102.67,18000.0,101.9297,102.0589,101.9297,102.0589,18000.0
2021-03-30 13:25:00,102.67,102.75,102.64,102.75,36200.0,102.0589,102.1385,102.0291,102.1385,36200.0
2021-03-30 13:30:00,102.8,102.82,102.67,102.67,32000.0,102.1882,102.208,102.0589,102.0589,32000.0
2021-03-30 13:35:00,102.74,102.77,102.72,102.77,32000.0,102.1285,102.1583,102.1086,102.1583,32000.0
2021-03-30 13:40:00,102.78,102.84,102.74,102.82,48000.0,102.1683,102.2279,102.1285,102.208,48000.0
2021-03-30 13:45:00,102.82,102.83,102.71,102.73,30000.0,102.208,102.218,102.0987,102.1186,30000.0
2021-03-30 13:50:00,102.72,102.76,102.7,102.7,31920.0,102.1086,102.1484,102.0888,102.0888,31920.0
2021-03-30 13:55:00,102.68,102.68,102.58,102.58,22000.0,102.0689,102.0689,101.9695,101.9695,22000.0
2021-03-30 14:00:00,102.52,102.56,102.49,102.54,44000.0,101.9098,101.9496,101.88,101.9297,44000.0
2021-03-30 14:05:00,102.54,102.62,102.46,102.57,45640.0,101.9297,102.0092,101.8502,101.9595,45640.0
2021-03-30 14:10:00,102.53,102.59,102.46,102.59,30900.0,101.9198,101.9794,101.8502,101.9794,30900.0
2021-03-30 14:15:00,102.57,102.65,102.57,102.57,41300.0,101.9595,102.0391,101.9595,101.9595,41300.0
2021-03-30 14:20:00,102.6,102.6,102.45,102.52,70480.0,101.9894,101.9894,101.8402,101.9098,70480.0
2021-03-30 14:25:00,102.55,102.55,102.43,102.45,60000.0,101.9396,101.9396,101.8204,101.8402,60000.0
2021-03-30 14:30:00,102.45,102.59,102.42,102.59,29180.0,101.8402,101.9794,101.8104,101.9794,29180.0
2021-03-30 14:35:00,102.55,102.61,102.54,102.6,27580.0,101.9396,101.9993,101.9297,101.9894,27580.0
2021-03-30 14:40:00,102.61,102.75,102.56,102.62,126400.0,101.9993,102.1385,101.9496,102.0092,126400.0
2021-03-30 14:45:00,102.66,102.73,102.57,102.61,88340.0,102.049,102.1186,101.9595,101.9993,88340.0
2021-03-30 14:50:00,102.65,102.76,102.64,102.73,30000.0,102.0391,102.1484,102.0291,102.1186,30000.0
2021-03-30 14:55:00,102.75,102.92,102.7,102.92,105420.0,102.1385,102.3074,102.0888,102.3074,105420.0
2021-03-30 15:00:00,102.88,102.97,102.83,102.95,98640.0,102.2677,102.3571,102.218,102.3373,98640.0
2021-03-30 15:05:00,102.93,102.93,102.8,102.84,66740.0,102.3174,102.3174,102.1882,102.2279,66740.0
2021-03-30 15:10:00,102.81,102.85,102.8,102.82,12000.0,102.1981,102.2379,102.1882,102.208,12000.0
2021-03-30 15:15:00,102.95,102.98,102.9,102.9,55560.0,102.3373,102.3671,102.2876,102.2876,55560.0
2021-03-30 15:20:00,102.93,102.99,102.9,102.97,16260.0,102.3174,102.377,102.2876,102.3571,16260.0
2021-03-30 15:25:00,103.0,103.0,102.87,102.92,54060.0,102.387,102.387,102.2577,102.3074,54060.0
2021-03-30 15:30:00,102.96,102.99,102.91,102.98,74000.0,102.3472,102.377,102.2975,102.3671,74000.0
2021-03-30 15:35:00,103.01,103.04,102.94,102.98,42800.0,102.3969,102.4267,102.3273,102.3671,42800.0
2021-03-30 15:40:00,102.95,103.0,102.85,102.88,82440.0,102.3373,102.387,102.2379,102.2677,82440.0
2021-03-30 15:45:00,102.88,102.92,102.81,102.81,93320.0,102.2677,102.3074,102.1981,102.1981,93320.0
2021-03-30 15:50:00,102.76,102.81,102.5,102.55,306680.0,102.1484,102.1981,101.8899,101.9396,306680.0
2021-03-30 15:55:00,102.54,102.87,102.36,102.79,651980.0,101.9297,102.2577,101.7508,102.1782,651980.0
2021-03-31 09:30:00,102.96,103.08,102.84,102.86,595280.0,102.3472,102.4665,102.2279,102.2478,595280.0
2021-03-31 09:35:00,102.91,103.21,102.86,103.18,214500.0,102.2975,102.5957,102.2478,102.5659,214500.0
2021-03-31 09:40:00,103.19,103.38,103.15,103.17,112340.0,102.5758,102.7647,102.5361,102.556,112340.0
2021-03-31 09:45:00,103.21,103.38,103.15,103.36,80120.0,102.5957,102.7647,102.5361,102.7448,80120.0
2021-03-31 09:50:00,103.37,103.5,103.32,103.33,161760.0,102.7548,102.884,102.7051,102.715,161760.0
2021-03-31 09:55:00,103.38,103.41,103.22,103.39,53220.0,102.7647,102.7945,102.6057,102.7746,53220.0
2021-03-31 10:00:00,103.43,103.66,103.39,103.66,145060.0,102.8144,103.043,102.7746,103.043,145060.0
2021-03-31 10:05:00,103.69,103.81,103.69,103.78,109980.0,103.0729,103.1921,103.0729,103.1623,109980.0
2021-03-31 10:10:00,103.77,103.81,103.58,103.7,209220.0,103.1524,103.1921,102.9635,103.0828,209220.0
2021-03-31 10:15:00,103.71,103.87,103.61,103.87,138360.0,103.0927,103.2518,102.9933,103.2518,138360.0
2021-03-31 10:20:00,103.95,104.09,103.82,103.89,92660.0,103.3313,103.4705,103.2021,103.2717,92660.0
2021-03-31 10:25:00,103.9,103.98,103.83,103.89,59380.0,103.2816,103.3611,103.212,103.2717,59380.0
2021-03-31 10:30:00,103.92,104.08,103.9,104.06,203760.0,103.3015,103.4605,103.2816,103.4407,203760.0
2021-03-31 10:35:00,104.02,104.19,104.02,104.06,76260.0,103.4009,103.5699,103.4009,103.4407,76260.0
2021-03-31 10:40:00,104.09,104.29,104.07,104.09,122240.0,103.4705,103.6693,103.4506,103.4705,122240.0
2021-03-31 10:45:00,104.12,104.2,104.1,104.15,58000.0,103.5003,103.5798,103.4804,103.5301,58000.0
2021-03-31 10:50:00,104.18,104.24,104.13,104.19,124800.0,103.5599,103.6196,103.5102,103.5699,124800.0
2021-03-31 10:55:00,104.24,104.25,104.03,104.03,92480.0,103.6196,103.6295,103.4108,103.4108,92480.0
2021-03-31 11:00:00,104.02,104.11,104.02,104.07,25600.0,103.4009,103.4904,103.4009,103.4506,25600.0
2021-03-31 11:05:00,104.08,104.12,103.96,103.96,48500.0,103.4605,103.5003,103.3413,103.3413,48500.0
2021-03-31 11:10:00,103.97,104.09,103.97,104.03,26380.0,103.3512,103.4705,103.3512,103.4108,26380.0
2021-03-31 11:15:00,104.08,104.1,103.96,104.0,42780.0,103.4605,103.4804,103.3413,103.381,42780.0
2021-03-31 11:20:00,103.93,103.98,103.79,103.79,46700.0,103.3114,103.3611,103.1723,103.1723,46700.0
2021-03-31 11:25:00,103.95,103.99,103.93,103.95,18380.0,103.3313,103.3711,103.3114,103.3313,18380.0
2021-03-31 11:30:00,103.97,104.08,103.94,103.98,88200.0,103.3512,103.4605,103.3214,103.3611,88200.0
2021-03-31 11:35:00,103.96,104.05,103.96,104.04,26300.0,103.3413,103.4307,103.3413,103.4208,26300.0
2021-03-31 11:40:00,104.12,104.13,103.94,103.94,24000.0,103.5003,103.5102,103.3214,103.3214,24000.0
2021-03-31 11:45:00,103.95,104.1,103.95,104.05,46240.0,103.3313,103.4804,103.3313,103.4307,46240.0
2021-03-31 11:50:00,104.1,104.16,104.08,104.16,35400.0,103.4804,103.5401,103.4605,103.5401,35400.0
2021-03-31 11:55:00,104.19,104.25,104.19,104.25,37980.0,103.5699,103.6295,103.5699,103.6295,37980.0
2021-03-31 12:00:00,104.29,104.39,104.27,104.39,91100.0,103.6693,103.7687,103.6494,103.7687,91100.0
2021-03-31 12:05:00,104.38,104.58,104.36,104.56,155480.0,103.7588,103.9576,103.7389,103.9377,155480.0
2021-03-31 12:10:00,104.45,104.57,104.44,104.45,110200.0,103.8283,103.9476,103.8184,103.8283,110200.0
2021-03-31 12:15:00,104.45,104.58,104.41,104.48,161220.0,103.8283,103.9576,103.7886,103.8582,161220.0
2021-03-31 12:20:00,104.49,104.5,104.44,104.5,36060.0,103.8681,103.878,103.8184,103.878,36060.0
2021-03-31 12:25:00,104.53,104.6,104.51,104.55,102900.0,103.9079,103.9774,103.888,103.9277,102900.0
2021-03-31 12:30:00,104.56,104.63,104.49,104.51,65620.0,103.9377,104.0073,103.8681,103.888,65620.0
2021-03-31 12:35:00,104.52,104.63,104.5,104.62,29240.0,103.8979,104.0073,103.878,103.9973,29240.0
2021-03-31 12:40:00,104.63,104.64,104.54,104.54,56700.0,104.0073,104.0172,103.9178,103.9178,56700.0
2021-03-31 12:45:00,104.55,104.55,104.34,104.45,101300.0,103.9277,103.9277,103.719,103.8283,101300.0
2021-03-31 12:50:00,104.44,104.52,104.37,104.52,119880.0,103.8184,103.8979,103.7488,103.8979,119880.0
2021-03-31 12:55:00,104.56,104.63,104.55,104.57,47140.0,103.9377,104.0073,103.9277,103.9476,47140.0
2021-03-31 13:00:00,104.52,104.63,104.5,104.57,73000.0,103.8979,104.0073,103.878,103.9476,73000.0
2021-03-31 13:05:00,104.62,104.66,104.6,104.66,32560.0,103.9973,104.0371,103.9774,104.0371,32560.0
2021-03-31 13:10:00,104.66,104.67,104.55,104.58,46680.0,104.0371,104.047,103.9277,103.9576,46680.0
2021-03-31 13:15:00,104.56,104.6,104.48,104.49,48560.0,103.9377,103.9774,103.8582,103.8681,48560.0
2021-03-31 13:20:00,104.42,104.5,104.42,104.5,24000.0,103.7985,103.878,103.7985,103.878,24000.0
2021-03-31 13:25:00,104.51,104.56,104.48,104.54,43320.0,103.888,103.9377,103.8582,103.9178,43320.0
2021-03-31 13:30:00,104.55,104.57,104.49,104.51,26500.0,103.9277,103.9476,103.8681,103.888,26500.0
2021-03-31 13:35:00,104.44,104.52,104.42,104.43,34000.0,103.8184,103.8979,103.7985,103.8085,34000.0
2021-03-31 13:40:00,104.42,104.42,104.19,104.27,106500.0,103.7985,103.7985,103.5699,103.6494,106500.0
2021-03-31 13:45:00,104.24,104.27,104.16,104.18,35000.0,103.6196,103.6494,103.5401,103.5599,35000.0
2021-03-31 13:50:00,104.24,104.24,104.24,104.24,2000.0,103.6196,103.6196,103.6196,103.6196,2000.0
2021-03-31 13:55:00,104.27,104.31,104.27,104.27,26900.0,103.6494,103.6892,103.6494,103.6494,26900.0
2021-03-31 14:00:00,104.2,104.2,104.05,104.05,39580.0,103.5798,103.5798,103.4307,103.4307,39580.0
2021-03-31 14:05:00,104.1,104.1,103.95,104.0,41540.0,103.4804,103.4804,103.3313,103.381,41540.0
2021-03-31 14:10:00,103.96,104.04,103.92,104.03,84500.0,103.3413,103.4208,103.3015,103.4108,84500.0
2021-03-31 14:15:00,104.01,104.05,103.99,104.01,36200.0,103.391,103.4307,103.3711,103.391,36200.0
2021-03-31 14:20:00,104.01,104.12,103.99,104.02,40500.0,103.391,103.5003,103.3711,103.4009,40500.0
2021-03-31 14:25:00,104.0,104.02,103.91,103.99,45480.0,103.381,103.4009,103.2916,103.3711,45480.0
2021-03-31 14:30:00,103.99,104.04,103.99,104.02,32120.0,103.3711,103.4208,103.3711,103.4009,32120.0
2021-03-31 14:35:00,104.03,104.07,104.0,104.0,10000.0,103.4108,103.4506,103.381,103.381,10000.0
2021-03-31 14:40:00,103.91,104.01,103.87,103.93,53320.0,103.2916,103.391,103.2518,103.3114,53320.0
2021-03-31 14:45:00,103.98,104.09,103.93,104.0,78420.0,103.3611,103.4705,103.3114,103.381,78420.0
2021-03-31 14:50:00,103.99,104.09,103.9,104.06,25760.0,103.3711,103.4705,103.2816,103.4407,25760.0
2021-03-31 14:55:00,104.07,104.18,104.0,104.14,45880.0,103.4506,103.5599,103.381,103.5202,45880.0
2021-03-31 15:00:00,104.08,104.16,104.07,104.11,55820.0,103.4605,103.5401,103.4506,103.4904,55820.0
2021-03-31 15:05:00,104.09,104.09,103.97,103.97,28160.0,103.4705,103.4705,103.3512,103.3512,28160.0
2021-03-31 15:10:00,103.98,104.03,103.96,103.99,34000.0,103.3611,103.4108,103.3413,103.3711,34000.0
2021-03-31 15:15:00,104.07,104.16,103.95,103.97,85200.0,103.4506,103.5401,103.3313,103.3512,85200.0
2021-03-31 15:20:00,103.99,104.02,103.85,103.88,32000.0,103.3711,103.4009,103.2319,103.2617,32000.0
2021-03-31 15:25:00,103.89,103.95,103.85,103.88,87200.0,103.2717,103.3313,103.2319,103.2617,87200.0
2021-03-31 15:30:00,103.9,103.94,103.7,103.8,79640.0,103.2816,103.3214,103.0828,103.1822,79640.0
2021-03-31 15:35:00,103.79,103.84,103.69,103.84,62540.0,103.1723,103.222,103.0729,103.222,62540.0
2021-03-31 15:40:00,103.75,103.83,103.72,103.72,62220.0,103.1325,103.212,103.1027,103.1027,62220.0
2021-03-31 15:45:00,103.73,103.8,103.62,103.77,104900.0,103.1126,103.1822,103.0033,103.1524,104900.0
2021-03-31 15:50:00,103.7,103.95,103.3,103.41,615580.0,103.0828,103.3313,102.6852,102.7945,615580.0
2021-03-31 15:55:00,103.4,103.72,103.24,103.43,1376560.0,102.7846,103.1027,102.6255,102.8144,1376560.0
2021-04-01 09:30:00,104.9,105.8,104.84,105.57,1489900.0,104.2757,105.1703,104.216,104.9417,1489900.0
2021-04-01 09:35:00,105.52,105.73,105.31,105.31,770920.0,104.892,105.1007,104.6832,104.6832,770920.0
2021-04-01 09:40:00,105.28,105.51,105.19,105.36,549620.0,104.6534,104.882,104.5639,104.7329,549620.0
2021-04-01 09:45:00,105.32,105.47,105.25,105.28,266240.0,104.6932,104.8423,104.6236,104.6534,266240.0
2021-04-01 09:50:00,105.16,105.54,105.16,105.49,193900.0,104.5341,104.9119,104.5341,104.8622,193900.0
2021-04-01 09:55:00,105.47,105.47,105.1,105.23,275460.0,104.8423,104.8423,104.4745,104.6037,275460.0
2021-04-01 10:00:00,105.18,105.2,104.9,105.14,231400.0,104.554,104.5739,104.2757,104.5142,231400.0
2021-04-01 10:05:00,105.13,105.52,105.12,105.45,167860.0,104.5043,104.892,104.4944,104.8224,167860.0
2021-04-01 10:10:00,105.47,105.53,105.38,105.5,136440.0,104.8423,104.9019,104.7528,104.8721,136440.0
2021-04-01 10:15:00,105.55,105.76,105.51,105.74,274620.0,104.9218,105.1305,104.882,105.1107,274620.0
2021-04-01 10:20:00,105.71,105.85,105.68,105.71,93060.0,105.0808,105.22,105.051,105.0808,93060.0
2021-04-01 10:25:00,105.68,105.7,105.45,105.62,92020.0,105.051,105.0709,104.8224,104.9914,92020.0
2021-04-01 10:30:00,105.63,105.75,105.5,105.72,265880.0,105.0013,105.1206,104.8721,105.0908,265880.0
2021-04-01 10:35:00,105.72,105.87,105.64,105.72,392280.0,105.0908,105.2399,105.0113,105.0908,392280.0
2021-04-01 10:40:00,105.69,105.95,105.65,105.89,80420.0,105.061,105.3194,105.0212,105.2598,80420.0
2021-04-01 10:45:00,105.89,105.91,105.77,105.79,55060.0,105.2598,105.2797,105.1405,105.1604,55060.0
2021-04-01 10:50:00,105.84,105.85,105.61,105.62,47460.0,105.2101,105.22,104.9814,104.9914,47460.0
2021-04-01 10:55:00,105.62,105.69,105.59,105.68,70000.0,104.9914,105.061,104.9616,105.051,70000.0
2021-04-01 11:00:00,105.75,105.89,105.75,105.75,130760.0,105.1206,105.2598,105.1206,105.1206,130760.0
2021-04-01 11:05:00,105.64,105.82,105.64,105.79,201440.0,105.0113,105.1902,105.0113,105.1604,201440.0
2021-04-01 11:10:00,105.79,105.82,105.63,105.72,140020.0,105.1604,105.1902,105.0013,105.0908,140020.0
2021-04-01 11:15:00,105.71,105.77,105.62,105.66,139600.0,105.0808,105.1405,104.9914,105.0311,139600.0
2021-04-01 11:20:00,105.71,105.89,105.69,105.78,70600.0,105.0808,105.2598,105.061,105.1504,70600.0
2021-04-01 11:25:00,105.82,105.9,105.76,105.88,58600.0,105.1902,105.2697,105.1305,105.2498,58600.0
2021-04-01 11:30:00,105.9,105.98,105.89,105.97,96440.0,105.2697,105.3492,105.2598,105.3393,96440.0
2021-04-01 11:35:00,105.97,106.06,105.91,105.98,147940.0,105.3393,105.4288,105.2797,105.3492,147940.0
2021-04-01 11:40:00,105.98,106.06,105.96,106.01,77040.0,105.3492,105.4288,105.3294,105.3791,77040.0
2021-04-01 11:45:00,106.02,106.09,105.92,106.05,130220.0,105.389,105.4586,105.2896,105.4188,130220.0
2021-04-01 11:50:00,106.08,106.15,106.02,106.12,105200.0,105.4486,105.5182,105.389,105.4884,105200.0
2021-04-01 11:55:00,106.14,106.33,106.11,106.24,116280.0,105.5083,105.6972,105.4785,105.6077,116280.0
2021-04-01 12:00:00,106.09,106.22,106.07,106.07,128580.0,105.4586,105.5878,105.4387,105.4387,128580.0
2021-04-01 12:05:00,106.1,106.24,106.1,106.24,56100.0,105.4685,105.6077,105.4685,105.6077,56100.0
2021-04-01 12:10:00,106.24,106.26,106.21,106.23,86080.0,105.6077,105.6276,105.5779,105.5977,86080.0
2021-04-01 12:15:00,106.24,106.31,106.19,106.3,124160.0,105.6077,105.6773,105.558,105.6673,124160.0
2021-04-01 12:20:00,106.29,106.37,106.28,106.37,78800.0,105.6574,105.7369,105.6474,105.7369,78800.0
2021-04-01 12:25:00,106.37,106.39,106.33,106.39,130160.0,105.7369,105.7568,105.6972,105.7568,130160.0
2021-04-01 12:30:00,106.39,106.44,106.37,106.37,201680.0,105.7568,105.8065,105.7369,105.7369,201680.0
2021-04-01 12:35:00,106.27,106.38,106.23,106.36,92260.0,105.6375,105.7469,105.5977,105.727,92260.0
2021-04-01 12:40:00,106.38,106.43,106.34,106.38,48640.0,105.7469,105.7966,105.7071,105.7469,48640.0
2021-04-01 12:45:00,106.37,106.46,106.24,106.24,139240.0,105.7369,105.8264,105.6077,105.6077,139240.0
2021-04-01 12:50:00,106.2,106.36,106.15,106.31,73020.0,105.5679,105.727,105.5182,105.6773,73020.0
2021-04-01 12:55:00,106.27,106.4,106.27,106.35,48780.0,105.6375,105.7667,105.6375,105.717,48780.0
2021-04-01 13:00:00,106.35,106.4,106.32,106.33,60360.0,105.717,105.7667,105.6872,105.6972,60360.0
2021-04-01 13:05:00,106.36,106.37,106.31,106.32,176700.0,105.727,105.7369,105.6773,105.6872,176700.0
2021-04-01 13:10:00,106.34,106.41,106.28,106.38,154180.0,105.7071,105.7767,105.6474,105.7469,154180.0
2021-04-01 13:15:00,106.41,106.43,106.33,106.38,129120.0,105.7767,105.7966,105.6972,105.7469,129120.0
2021-04-01 13:20:00,106.41,106.45,106.3,106.32,196260.0,105.7767,105.8164,105.6673,105.6872,196260.0
2021-04-01 13:25:00,106.33,106.38,106.2,106.24,66360.0,105.6972,105.7469,105.5679,105.6077,66360.0
2021-04-01 13:30:00,106.27,106.3,106.23,106.29,34700.0,105.6375,105.6673,105.5977,105.6574,34700.0
2021-04-01 13:35:00,106.33,106.36,106.24,106.36,95020.0,105.6972,105.727,105.6077,105.727,95020.0
2021-04-01 13:40:00,106.31,106.37,106.29,106.36,150240.0,105.6773,105.7369,105.6574,105.727,150240.0
2021-04-01 13:45:00,106.35,106.43,106.34,106.38,228080.0,105.717,105.7966,105.7071,105.7469,228080.0
2021-04-01 13:50:00,106.39,106.47,106.35,106.44,98380.0,105.7568,105.8363,105.717,105.8065,98380.0
2021-04-01 13:55:00,106.44,106.47,106.42,106.47,52300.0,105.8065,105.8363,105.7866,105.8363,52300.0
2021-04-01 14:00:00,106.47,106.57,106.44,106.57,131240.0,105.8363,105.9357,105.8065,105.9357,131240.0
2021-04-01 14:05:00,106.58,106.58,106.5,106.56,93440.0,105.9457,105.9457,105.8661,105.9258,93440.0
2021-04-01 14:10:00,106.51,106.54,106.47,106.52,90580.0,105.8761,105.9059,105.8363,105.886,90580.0
2021-04-01 14:15:00,106.5,106.58,106.49,106.54,49200.0,105.8661,105.9457,105.8562,105.9059,49200.0
2021-04-01 14:20:00,106.56,106.6,106.56,106.6,51820.0,105.9258,105.9655,105.9258,105.9655,51820.0
2021-04-01 14:25:00,106.64,106.76,106.63,106.76,139140.0,106.0053,106.1246,105.9954,106.1246,139140.0
2021-04-01 14:30:00,106.79,106.79,106.64,106.65,64420.0,106.1544,106.1544,106.0053,106.0152,64420.0
2021-04-01 14:35:00,106.65,106.67,106.56,106.58,78000.0,106.0152,106.0351,105.9258,105.9457,78000.0
2021-04-01 14:40:00,106.58,106.64,106.58,106.6,38800.0,105.9457,106.0053,105.9457,105.9655,38800.0
2021-04-01 14:45:00,106.63,106.68,106.51,106.51,88640.0,105.9954,106.0451,105.8761,105.8761,88640.0
2021-04-01 14:50:00,106.55,106.67,106.53,106.64,75100.0,105.9158,106.0351,105.896,106.0053,75100.0
2021-04-01 14:55:00,106.63,106.63,106.47,106.55,179660.0,105.9954,105.9954,105.8363,105.9158,179660.0
2021-04-01 15:00:00,106.55,106.55,106.43,106.47,99300.0,105.9158,105.9158,105.7966,105.8363,99300.0
2021-04-01 15:05:00,106.43,106.47,106.35,106.47,76000.0,105.7966,105.8363,105.717,105.8363,76000.0
2021-04-01 15:10:00,106.48,106.48,106.3,106.32,289920.0,105.8463,105.8463,105.6673,105.6872,289920.0
2021-04-01 15:15:00,106.32,106.49,106.29,106.46,172680.0,105.6872,105.8562,105.6574,105.8264,172680.0
2021-04-01 15:20:00,106.47,106.5,106.42,106.47,129700.0,105.8363,105.8661,105.7866,105.8363,129700.0
2021-04-01 15:25:00,106.5,106.65,106.49,106.65,138780.0,105.8661,106.0152,105.8562,106.0152,138780.0
2021-04-01 15:30:00,106.67,106.87,106.65,106.87,147060.0,106.0351,106.2339,106.0152,106.2339,147060.0
2021-04-01 15:35:00,106.87,106.93,106.72,106.78,143520.0,106.2339,106.2936,106.0848,106.1445,143520.0
2021-04-01 15:40:00,106.81,106.97,106.75,106.94,266040.0,106.1743,106.3333,106.1147,106.3035,266040.0
2021-04-01 15:45:00,106.94,107.15,106.94,107.14,296860.0,106.3035,106.5123,106.3035,106.5023,296860.0
2021-04-01 15:50:00,107.1,107.11,106.88,106.88,437140.0,106.4626,106.4725,106.2439,106.2439,437140.0
2021-04-01 15:55:00,106.86,107.07,106.8,106.85,701760.0,106.224,106.4327,106.1644,106.2141,701760.0
2021-04-05 09:30:00,107.75,108.98,107.58,108.81,1277740.0,107.1087,108.3314,106.9397,108.1624,1277740.0
2021-04-05 09:35:00,108.72,108.9,108.35,108.7,552760.0,108.0729,108.2519,107.7051,108.053,552760.0
2021-04-05 09:40:00,108.67,109.34,108.67,109.21,408700.0,108.0232,108.6892,108.0232,108.56,408700.0
2021-04-05 09:45:00,109.25,109.7,109.24,109.69,625080.0,108.5998,109.0471,108.5898,109.0372,625080.0
2021-04-05 09:50:00,109.7,109.93,109.62,109.62,691080.0,109.0471,109.2757,108.9676,108.9676,691080.0
2021-04-05 09:55:00,109.66,109.75,109.4,109.64,716880.0,109.0073,109.0968,108.7489,108.9875,716880.0
2021-04-05 10:00:00,109.64,109.84,109.41,109.72,269860.0,108.9875,109.1863,108.7588,109.067,269860.0
2021-04-05 10:05:00,109.72,110.0,109.71,109.92,254320.0,109.067,109.3453,109.057,109.2658,254320.0
2021-04-05 10:10:00,109.94,109.94,109.62,109.78,367580.0,109.2857,109.2857,108.9676,109.1266,367580.0
2021-04-05 10:15:00,109.79,109.94,109.66,109.8,380660.0,109.1366,109.2857,109.0073,109.1465,380660.0
2021-04-05 10:20:00,109.79,110.02,109.72,109.79,211800.0,109.1366,109.3652,109.067,109.1366,211800.0
2021-04-05 10:25:00,109.86,110.04,109.86,109.97,158220.0,109.2061,109.3851,109.2061,109.3155,158220.0
2021-04-05 10:30:00,109.97,110.23,109.97,110.22,428180.0,109.3155,109.5739,109.3155,109.564,428180.0
2021-04-05 10:35:00,110.27,110.37,110.2,110.33,494600.0,109.6137,109.7131,109.5441,109.6733,494600.0
2021-04-05 10:40:00,110.37,110.37,110.07,110.19,253260.0,109.7131,109.7131,109.4149,109.5342,253260.0
2021-04-05 10:45:00,110.2,110.32,110.19,110.31,211540.0,109.5441,109.6634,109.5342,109.6535,211540.0
2021-04-05 10:50:00,110.27,110.31,110.07,110.12,91540.0,109.6137,109.6535,109.4149,109.4646,91540.0
2021-04-05 10:55:00,110.05,110.21,110.04,110.19,221800.0,109.395,109.5541,109.3851,109.5342,221800.0
2021-04-05 11:00:00,110.19,110.2,110.02,110.2,92580.0,109.5342,109.5441,109.3652,109.5441,92580.0
2021-04-05 11:05:00,110.16,110.34,110.15,110.32,139820.0,109.5044,109.6833,109.4944,109.6634,139820.0
2021-04-05 11:10:00,110.33,110.54,110.33,110.44,197160.0,109.6733,109.8821,109.6733,109.7827,197160.0
2021-04-05 11:15:00,110.41,110.7,110.41,110.66,124240.0,109.7529,110.0411,109.7529,110.0014,124240.0
2021-04-05 11:20:00,110.67,110.83,110.65,110.77,163240.0,110.0113,110.1704,109.9914,110.1107,163240.0
2021-04-05 11:25:00,110.81,110.85,110.52,110.52,172480.0,110.1505,110.1902,109.8622,109.8622,172480.0
2021-04-05 11:30:00,110.54,110.64,110.44,110.45,411260.0,109.8821,109.9815,109.7827,109.7926,411260.0
2021-04-05 11:35:00,110.43,110.98,110.35,110.97,348980.0,109.7727,110.3195,109.6932,110.3095,348980.0
2021-04-05 11:40:00,111.0,111.03,110.56,110.58,254420.0,110.3394,110.3692,109.902,109.9219,254420.0
2021-04-05 11:45:00,110.61,110.8,110.6,110.68,173840.0,109.9517,110.1405,109.9417,110.0213,173840.0
2021-04-05 11:50:00,110.67,110.78,110.66,110.76,153340.0,110.0113,110.1207,110.0014,110.1008,153340.0
2021-04-05 11:55:00,110.74,110.82,110.67,110.74,328220.0,110.0809,110.1604,110.0113,110.0809,328220.0
2021-04-05 12:00:00,110.77,110.79,110.71,110.72,238440.0,110.1107,110.1306,110.0511,110.061,238440.0
2021-04-05 12:05:00,110.73,110.8,110.67,110.8,144560.0,110.071,110.1405,110.0113,110.1405,144560.0
2021-04-05 12:10:00,110.88,111.01,110.84,110.96,124140.0,110.2201,110.3493,110.1803,110.2996,124140.0
2021-04-05 12:15:00,111.01,111.46,110.97,111.46,446880.0,110.3493,110.7966,110.3095,110.7966,446880.0
2021-04-05 12:20:00,111.45,111.5,111.11,111.18,272540.0,110.7867,110.8364,110.4487,110.5183,272540.0
2021-04-05 12:25:00,111.18,111.31,111.12,111.27,150360.0,110.5183,110.6475,110.4586,110.6077,150360.0
2021-04-05 12:30:00,111.29,111.43,111.25,111.28,252720.0,110.6276,110.7668,110.5879,110.6177,252720.0
2021-04-05 12:35:00,111.27,111.43,111.24,111.4,127840.0,110.6077,110.7668,110.5779,110.737,127840.0
2021-04-05 12:40:00,111.42,111.53,111.32,111.38,76720.0,110.7569,110.8662,110.6575,110.7171,76720.0
2021-04-05 12:45:00,111.35,111.4,111.29,111.33,99260.0,110.6873,110.737,110.6276,110.6674,99260.0
2021-04-05 12:50:00,111.38,111.38,111.21,111.21,81840.0,110.7171,110.7171,110.5481,110.5481,81840.0
2021-04-05 12:55:00,111.18,111.37,111.13,111.36,89560.0,110.5183,110.7072,110.4686,110.6972,89560.0
2021-04-05 13:00:00,111.36,111.48,111.36,111.47,150340.0,110.6972,110.8165,110.6972,110.8066,150340.0
2021-04-05 13:05:00,111.47,111.6,111.47,111.58,189940.0,110.8066,110.9358,110.8066,110.9159,189940.0
2021-04-05 13:10:00,111.53,111.58,111.47,111.48,252960.0,110.8662,110.9159,110.8066,110.8165,252960.0
2021-04-05 13:15:00,111.46,111.65,111.45,111.64,119660.0,110.7966,110.9855,110.7867,110.9755,119660.0
2021-04-05 13:20:00,111.66,111.87,111.61,111.64,170380.0,110.9954,111.2042,110.9457,110.9755,170380.0
2021-04-05 13:25:00,111.6,111.64,111.56,111.63,92900.0,110.9358,110.9755,110.896,110.9656,92900.0
2021-04-05 13:30:00,111.64,111.73,111.57,111.57,296840.0,110.9755,111.065,110.906,110.906,296840.0
2021-04-05 13:35:00,111.58,111.66,111.56,111.66,121240.0,110.9159,110.9954,110.896,110.9954,121240.0
2021-04-05 13:40:00,111.6,111.78,111.6,111.69,106540.0,110.9358,111.1147,110.9358,111.0252,106540.0
2021-04-05 13:45:00,111.7,111.73,111.62,111.7,132380.0,111.0352,111.065,110.9557,111.0352,132380.0
2021-04-05 13:50:00,111.67,111.72,111.58,111.71,154980.0,111.0054,111.0551,110.9159,111.0451,154980.0
2021-04-05 13:55:00,111.7,111.71,111.65,111.65,101000.0,111.0352,111.0451,110.9855,110.9855,101000.0
2021-04-05 14:00:00,111.66,111.71,111.64,111.7,130480.0,110.9954,111.0451,110.9755,111.0352,130480.0
2021-04-05 14:05:00,111.67,111.75,111.67,111.71,148920.0,111.0054,111.0849,111.0054,111.0451,148920.0
2021-04-05 14:10:00,111.65,111.7,111.61,111.61,65620.0,110.9855,111.0352,110.9457,110.9457,65620.0
2021-04-05 14:15:00,111.61,111.61,111.5,111.52,102900.0,110.9457,110.9457,110.8364,110.8563,102900.0
2021-04-05 14:20:00,111.51,111.51,111.36,111.42,137200.0,110.8463,110.8463,110.6972,110.7569,137200.0
2021-04-05 14:25:00,111.4,111.5,111.37,111.4,111420.0,110.737,110.8364,110.7072,110.737,111420.0
2021-04-05 14:30:00,111.4,111.45,111.37,111.42,54580.0,110.737,110.7867,110.7072,110.7569,54580.0
2021-04-05 14:35:00,111.36,111.51,111.36,111.51,78140.0,110.6972,110.8463,110.6972,110.8463,78140.0
2021-04-05 14:40:00,111.54,111.58,111.38,111.47,206220.0,110.8761,110.9159,110.7171,110.8066,206220.0
2021-04-05 14:45:00,111.49,111.56,111.42,111.51,86100.0,110.8264,110.896,110.7569,110.8463,86100.0
2021-04-05 14:50:00,111.53,111.55,111.43,111.47,104180.0,110.8662,110.8861,110.7668,110.8066,104180.0
2021-04-05 14:55:00,111.47,111.48,111.36,111.41,49240.0,110.8066,110.8165,110.6972,110.7469,49240.0
2021-04-05 15:00:00,111.39,111.41,111.0,111.0,155240.0,110.727,110.7469,110.3394,110.3394,155240.0
2021-04-05 15:05:00,110.99,111.0,110.8,110.88,158280.0,110.3294,110.3394,110.1405,110.2201,158280.0
2021-04-05 15:10:00,110.87,111.04,110.81,111.0,163520.0,110.2101,110.3791,110.1505,110.3394,163520.0
2021-04-05 15:15:00,111.02,111.21,111.02,111.19,83540.0,110.3592,110.5481,110.3592,110.5282,83540.0
2021-04-05 15:20:00,111.16,111.25,111.16,111.19,51380.0,110.4984,110.5879,110.4984,110.5282,51380.0
2021-04-05 15:25:00,111.14,111.17,111.05,111.07,139660.0,110.4785,110.5083,110.3891,110.4089,139660.0
2021-04-05 15:30:00,111.03,111.11,110.95,111.08,75800.0,110.3692,110.4487,110.2897,110.4189,75800.0
2021-04-05 15:35:00,111.08,111.3,111.06,111.22,145920.0,110.4189,110.6376,110.399,110.558,145920.0
2021-04-05 15:40:00,111.26,111.38,111.18,111.32,115840.0,110.5978,110.7171,110.5183,110.6575,115840.0
2021-04-05 15:45:00,111.33,111.62,111.33,111.52,249220.0,110.6674,110.9557,110.6674,110.8563,249220.0
2021-04-05 15:50:00,111.44,111.6,111.27,111.55,295060.0,110.7767,110.9358,110.6077,110.8861,295060.0
2021-04-05 15:55:00,111.58,111.6,111.25,111.34,536380.0,110.9159,110.9358,110.5879,110.6773,536380.0
2021-04-06 09:30:00,111.13,111.74,110.95,111.35,949200.0,110.4686,111.075,110.2897,110.6873,949200.0
2021-04-06 09:35:00,111.37,111.45,111.11,111.42,243860.0,110.7072,110.7867,110.4487,110.7569,243860.0
2021-04-06 09:40:00,111.39,111.88,111.39,111.86,337160.0,110.727,111.2141,110.727,111.1942,337160.0
2021-04-06 09:45:00,111.87,111.88,111.13,111.17,262900.0,111.2042,111.2141,110.4686,110.5083,262900.0
2021-04-06 09:50:00,111.19,111.44,111.07,111.39,286820.0,110.5282,110.7767,110.4089,110.727,286820.0
2021-04-06 09:55:00,111.38,111.38,111.15,111.27,219920.0,110.7171,110.7171,110.4885,110.6077,219920.0
2021-04-06 10:00:00,111.33,111.4,111.26,111.33,100420.0,110.6674,110.737,110.5978,110.6674,100420.0
2021-04-06 10:05:00,111.3,111.43,111.19,111.41,107120.0,110.6376,110.7668,110.5282,110.7469,107120.0
2021-04-06 10:10:00,111.32,111.32,111.18,111.23,69400.0,110.6575,110.6575,110.5183,110.568,69400.0
2021-04-06 10:15:00,111.21,111.53,111.15,111.4,82440.0,110.5481,110.8662,110.4885,110.737,82440.0
2021-04-06 10:20:00,111.41,111.41,111.31,111.39,43480.0,110.7469,110.7469,110.6475,110.727,43480.0
2021-04-06 10:25:00,111.35,111.53,111.35,111.4,92540.0,110.6873,110.8662,110.6873,110.737,92540.0
2021-04-06 10:30:00,111.38,111.4,110.8,110.9,190240.0,110.7171,110.737,110.1405,110.24,190240.0
2021-04-06 10:35:00,110.89,110.99,110.77,110.98,117780.0,110.23,110.3294,110.1107,110.3195,117780.0
2021-04-06 10:40:00,110.98,111.04,110.74,110.74,111580.0,110.3195,110.3791,110.0809,110.0809,111580.0
2021-04-06 10:45:00,110.81,111.1,110.8,111.05,135960.0,110.1505,110.4388,110.1405,110.3891,135960.0
2021-04-06 10:50:00,111.08,111.1,110.95,111.05,84000.0,110.4189,110.4388,110.2897,110.3891,84000.0
2021-04-06 10:55:00,111.15,111.16,110.85,110.95,117980.0,110.4885,110.4984,110.1902,110.2897,117980.0
2021-04-06 11:00:00,110.97,111.09,110.88,110.93,123480.0,110.3095,110.4288,110.2201,110.2698,123480.0
2021-04-06 11:05:00,110.91,111.05,110.9,111.02,94620.0,110.2499,110.3891,110.24,110.3592,94620.0
2021-04-06 11:10:00,111.0,111.05,110.76,110.96,169720.0,110.3394,110.3891,110.1008,110.2996,169720.0
2021-04-06 11:15:00,110.97,111.05,110.96,110.97,40000.0,110.3095,110.3891,110.2996,110.3095,40000.0
2021-04-06 11:20:00,110.94,111.17,110.87,111.15,68920.0,110.2797,110.5083,110.2101,110.4885,68920.0
2021-04-06 11:25:00,111.15,111.15,111.01,111.06,40500.0,110.4885,110.4885,110.3493,110.399,40500.0
2021-04-06 11:30:00,111.1,111.21,111.04,111.08,66780.0,110.4388,110.5481,110.3791,110.4189,66780.0
2021-04-06 11:35:00,111.09,111.31,111.09,111.3,61660.0,110.4288,110.6475,110.4288,110.6376,61660.0
2021-04-06 11:40:00,111.33,111.5,111.27,111.43,146140.0,110.6674,110.8364,110.6077,110.7668,146140.0
2021-04-06 11:45:00,111.5,111.63,111.48,111.58,28660.0,110.8364,110.9656,110.8165,110.9159,28660.0
2021-04-06 11:50:00,111.58,111.7,111.56,111.61,88680.0,110.9159,111.0352,110.896,110.9457,88680.0
2021-04-06 11:55:00,111.62,111.63,111.4,111.63,62500.0,110.9557,110.9656,110.737,110.9656,62500.0
2021-04-06 12:00:00,111.6,111.6,111.39,111.42,64240.0,110.9358,110.9358,110.727,110.7569,64240.0
2021-04-06 12:05:00,111.42,111.48,111.35,111.48,58500.0,110.7569,110.8165,110.6873,110.8165,58500.0
2021-04-06 12:10:00,111.53,111.55,111.43,111.46,60540.0,110.8662,110.8861,110.7668,110.7966,60540.0
2021-04-06 12:15:00,111.46,111.5,111.43,111.46,50000.0,110.7966,110.8364,110.7668,110.7966,50000.0
2021-04-06 12:20:00,111.45,111.57,111.45,111.57,53660.0,110.7867,110.906,110.7867,110.906,53660.0
2021-04-06 12:25:00,111.54,111.54,111.39,111.45,43960.0,110.8761,110.8761,110.727,110.7867,43960.0
2021-04-06 12:30:00,111.46,111.52,111.4,111.52,68040.0,110.7966,110.8563,110.737,110.8563,68040.0
2021-04-06 12:35:00,111.52,111.52,111.42,111.45,54000.0,110.8563,110.8563,110.7569,110.7867,54000.0
2021-04-06 12:40:00,111.45,111.58,111.45,111.58,26120.0,110.7867,110.9159,110.7867,110.9159,26120.0
2021-04-06 12:45:00,111.59,111.6,111.49,111.54,69320.0,110.9258,110.9358,110.8264,110.8761,69320.0
2021-04-06 12:50:00,111.56,111.56,111.48,111.5,19600.0,110.896,110.896,110.8165,110.8364,19600.0
2021-04-06 12:55:00,111.55,111.58,111.55,111.56,23520.0,110.8861,110.9159,110.8861,110.896,23520.0
2021-04-06 13:00:00,111.56,111.56,111.35,111.35,63840.0,110.896,110.896,110.6873,110.6873,63840.0
2021-04-06 13:05:00,111.4,111.45,111.37,111.42,32900.0,110.737,110.7867,110.7072,110.7569,32900.0
2021-04-06 13:10:00,111.4,111.41,111.29,111.38,49880.0,110.737,110.7469,110.6276,110.7171,49880.0
2021-04-06 13:15:00,111.38,111.48,111.35,111.35,124760.0,110.7171,110.8165,110.6873,110.6873,124760.0
2021-04-06 13:20:00,111.34,111.34,111.25,111.28,38000.0,110.6773,110.6773,110.5879,110.6177,38000.0
2021-04-06 13:25:00,111.25,111.28,111.1,111.12,105000.0,110.5879,110.6177,110.4388,110.4586,105000.0
2021-04-06 13:30:00,111.15,111.33,111.1,111.33,97660.0,110.4885,110.6674,110.4388,110.6674,97660.0
2021-04-06 13:35:00,111.33,111.42,111.32,111.41,35060.0,110.6674,110.7569,110.6575,110.7469,35060.0
2021-04-06 13:40:00,111.41,111.52,111.37,111.48,114620.0,110.7469,110.8563,110.7072,110.8165,114620.0
2021-04-06 13:45:00,111.48,111.56,111.48,111.5,58960.0,110.8165,110.896,110.8165,110.8364,58960.0
2021-04-06 13:50:00,111.46,111.57,111.46,111.57,90480.0,110.7966,110.906,110.7966,110.906,90480.0
2021-04-06 13:55:00,111.57,111.57,111.46,111.57,45100.0,110.906,110.906,110.7966,110.906,45100.0
2021-04-06 14:00:00,111.56,111.56,111.4,111.43,38580.0,110.896,110.896,110.737,110.7668,38580.0
2021-04-06 14:05:00,111.37,111.37,111.13,111.16,78520.0,110.7072,110.7072,110.4686,110.4984,78520.0
2021-04-06 14:10:00,111.18,111.33,111.17,111.24,180500.0,110.5183,110.6674,110.5083,110.5779,180500.0
2021-04-06 14:15:00,111.16,111.17,110.94,110.96,285440.0,110.4984,110.5083,110.2797,110.2996,285440.0
2021-04-06 14:20:00,110.97,111.07,110.97,111.06,74100.0,110.3095,110.4089,110.3095,110.399,74100.0
2021-04-06 14:25:00,111.08,111.21,111.05,111.19,108800.0,110.4189,110.5481,110.3891,110.5282,108800.0
2021-04-06 14:30:00,111.19,111.21,111.02,111.03,138020.0,110.5282,110.5481,110.3592,110.3692,138020.0
2021-04-06 14:35:00,111.02,111.08,110.95,111.06,104760.0,110.3592,110.4189,110.2897,110.399,104760.0
2021-04-06 14:40:00,111.08,111.2,111.08,111.17,110660.0,110.4189,110.5382,110.4189,110.5083,110660.0
2021-04-06 14:45:00,111.15,111.15,111.08,111.12,99480.0,110.4885,110.4885,110.4189,110.4586,99480.0
2021-04-06 14:50:00,111.1,111.17,111.04,111.17,85800.0,110.4388,110.5083,110.3791,110.5083,85800.0
2021-04-06 14:55:00,111.15,111.21,111.12,111.14,46000.0,110.4885,110.5481,110.4586,110.4785,46000.0
2021-04-06 15:00:00,111.2,111.2,111.02,111.08,44100.0,110.5382,110.5382,110.3592,110.4189,44100.0
2021-04-06 15:05:00,111.1,111.1,111.06,111.07,30000.0,110.4388,110.4388,110.399,110.4089,30000.0
2021-04-06 15:10:00,111.1,111.25,111.07,111.2,77280.0,110.4388,110.5879,110.4089,110.5382,77280.0
2021-04-06 15:15:00,111.21,111.4,111.17,111.4,174000.0,110.5481,110.737,110.5083,110.737,174000.0
2021-04-06 15:20:00,111.4,111.52,111.36,111.49,131020.0,110.737,110.8563,110.6972,110.8264,131020.0
2021-04-06 15:25:00,111.48,111.5,111.42,111.5,110400.0,110.8165,110.8364,110.7569,110.8364,110400.0
2021-04-06 15:30:00,111.48,111.49,111.35,111.35,40580.0,110.8165,110.8264,110.6873,110.6873,40580.0
2021-04-06 15:35:00,111.35,111.35,111.22,111.23,41380.0,110.6873,110.6873,110.558,110.568,41380.0
2021-04-06 15:40:00,111.18,111.19,111.07,111.07,57360.0,110.5183,110.5282,110.4089,110.4089,57360.0
2021-04-06 15:45:00,111.05,111.28,111.05,111.17,118740.0,110.3891,110.6177,110.3891,110.5083,118740.0
2021-04-06 15:50:00,111.13,111.28,110.97,110.99,438820.0,110.4686,110.6177,110.3095,110.3294,438820.0
2021-04-06 15:55:00,110.98,111.3,110.98,111.23,436540.0,110.3195,110.6376,110.3195,110.568,436540.0
2021-04-07 09:30:00,111.31,112.15,111.27,111.85,878060.0,110.6475,111.4825,110.6077,111.1843,878060.0
2021-04-07 09:35:00,111.84,111.97,111.4,111.51,337220.0,111.1744,111.3036,110.737,110.8463,337220.0
2021-04-07 09:40:00,111.54,111.8,111.52,111.72,200220.0,110.8761,111.1346,110.8563,111.0551,200220.0
2021-04-07 09:45:00,111.75,111.8,111.54,111.59,271280.0,111.0849,111.1346,110.8761,110.9258,271280.0
2021-04-07 09:50:00,111.62,111.83,111.62,111.76,107600.0,110.9557,111.1644,110.9557,111.0948,107600.0
2021-04-07 09:55:00,111.75,111.95,111.66,111.7,189980.0,111.0849,111.2837,110.9954,111.0352,189980.0
2021-04-07 10:00:00,111.63,111.78,111.6,111.75,114240.0,110.9656,111.1147,110.9358,111.0849,114240.0
2021-04-07 10:05:00,111.65,111.85,111.65,111.85,67440.0,110.9855,111.1843,110.9855,111.1843,67440.0
2021-04-07 10:10:00,111.85,112.11,111.84,111.91,135220.0,111.1843,111.4427,111.1744,111.2439,135220.0
2021-04-07 10:15:00,111.9,111.93,111.8,111.86,241600.0,111.234,111.2638,111.1346,111.1942,241600.0
2021-04-07 10:20:00,111.86,111.91,111.82,111.82,126000.0,111.1942,111.2439,111.1545,111.1545,126000.0
2021-04-07 10:25:00,111.82,111.86,111.75,111.79,90000.0,111.1545,111.1942,111.0849,111.1247,90000.0
2021-04-07 10:30:00,111.83,112.12,111.83,112.12,130640.0,111.1644,111.4527,111.1644,111.4527,130640.0
2021-04-07 10:35:00,112.14,112.16,112.01,112.01,195980.0,111.4726,111.4925,111.3433,111.3433,195980.0
2021-04-07 10:40:00,111.95,112.08,111.89,112.04,80800.0,111.2837,111.4129,111.2241,111.3732,80800.0
2021-04-07 10:45:00,112.07,112.09,112.0,112.04,84380.0,111.403,111.4229,111.3334,111.3732,84380.0
2021-04-07 10:50:00,112.03,112.04,111.95,112.04,54660.0,111.3632,111.3732,111.2837,111.3732,54660.0
2021-04-07 10:55:00,112.08,112.17,112.07,112.11,127460.0,111.4129,111.5024,111.403,111.4427,127460.0
2021-04-07 11:00:00,112.12,112.27,112.12,112.22,156540.0,111.4527,111.6018,111.4527,111.5521,156540.0
2021-04-07 11:05:00,112.22,112.48,112.22,112.39,256580.0,111.5521,111.8105,111.5521,111.7211,256580.0
2021-04-07 11:10:00,112.41,112.41,112.23,112.23,176700.0,111.741,111.741,111.562,111.562,176700.0
2021-04-07 11:15:00,112.23,112.24,112.15,112.16,101140.0,111.562,111.572,111.4825,111.4925,101140.0
2021-04-07 11:20:00,112.15,112.19,111.97,111.97,255840.0,111.4825,111.5223,111.3036,111.3036,255840.0
2021-04-07 11:25:00,112.0,112.03,111.84,111.92,44100.0,111.3334,111.3632,111.1744,111.2539,44100.0
2021-04-07 11:30:00,111.86,112.02,111.83,111.95,69080.0,111.1942,111.3533,111.1644,111.2837,69080.0
2021-04-07 11:35:00,112.02,112.02,111.85,111.85,49260.0,111.3533,111.3533,111.1843,111.1843,49260.0
2021-04-07 11:40:00,111.8,111.95,111.77,111.94,83920.0,111.1346,111.2837,111.1048,111.2738,83920.0
2021-04-07 11:45:00,111.95,112.12,111.9,112.12,118500.0,111.2837,111.4527,111.234,111.4527,118500.0
2021-04-07 11:50:00,112.15,112.23,112.15,112.2,50000.0,111.4825,111.562,111.4825,111.5322,50000.0
2021-04-07 11:55:00,112.23,112.3,112.14,112.25,148060.0,111.562,111.6316,111.4726,111.5819,148060.0
2021-04-07 12:00:00,112.21,112.28,112.15,112.23,118600.0,111.5422,111.6117,111.4825,111.562,118600.0
2021-04-07 12:05:00,112.25,112.36,112.22,112.33,114100.0,111.5819,111.6913,111.5521,111.6614,114100.0
2021-04-07 12:10:00,112.35,112.35,112.1,112.17,124980.0,111.6813,111.6813,111.4328,111.5024,124980.0
2021-04-07 12:15:00,112.2,112.2,112.0,112.08,95480.0,111.5322,111.5322,111.3334,111.4129,95480.0
2021-04-07 12:20:00,112.05,112.23,112.05,112.2,40400.0,111.3831,111.562,111.3831,111.5322,40400.0
2021-04-07 12:25:00,112.24,112.24,112.05,112.09,116820.0,111.572,111.572,111.3831,111.4229,116820.0
2021-04-07 12:30:00,112.03,112.09,112.0,112.07,48220.0,111.3632,111.4229,111.3334,111.403,48220.0
2021-04-07 12:35:00,112.07,112.26,112.05,112.25,57660.0,111.403,111.5919,111.3831,111.5819,57660.0
2021-04-07 12:40:00,112.2,112.2,112.16,112.17,29360.0,111.5322,111.5322,111.4925,111.5024,29360.0
2021-04-07 12:45:00,112.19,112.36,112.19,112.26,112000.0,111.5223,111.6913,111.5223,111.5919,112000.0
2021-04-07 12:50:00,112.27,112.29,112.21,112.21,29480.0,111.6018,111.6217,111.5422,111.5422,29480.0
2021-04-07 12:55:00,112.22,112.22,112.14,112.19,42760.0,111.5521,111.5521,111.4726,111.5223,42760.0
2021-04-07 13:00:00,112.14,112.27,112.14,112.25,22000.0,111.4726,111.6018,111.4726,111.5819,22000.0
2021-04-07 13:05:00,112.3,112.33,112.21,112.21,50000.0,111.6316,111.6614,111.5422,111.5422,50000.0
2021-04-07 13:10:00,112.26,112.43,112.23,112.43,49480.0,111.5919,111.7608,111.562,111.7608,49480.0
2021-04-07 13:15:00,112.42,112.44,112.37,112.38,39880.0,111.7509,111.7708,111.7012,111.7111,39880.0
2021-04-07 13:20:00,112.46,112.46,112.28,112.31,32860.0,111.7907,111.7907,111.6117,111.6416,32860.0
2021-04-07 13:25:00,112.31,112.37,112.25,112.26,36500.0,111.6416,111.7012,111.5819,111.5919,36500.0
2021-04-07 13:30:00,112.25,112.26,112.2,112.25,48660.0,111.5819,111.5919,111.5322,111.5819,48660.0
2021-04-07 13:35:00,112.28,112.28,112.18,112.25,80680.0,111.6117,111.6117,111.5123,111.5819,80680.0
2021-04-07 13:40:00,112.24,112.28,112.22,112.25,29240.0,111.572,111.6117,111.5521,111.5819,29240.0
2021-04-07 13:45:00,112.27,112.36,112.25,112.31,99340.0,111.6018,111.6913,111.5819,111.6416,99340.0
2021-04-07 13:50:00,112.33,112.37,112.28,112.37,72240.0,111.6614,111.7012,111.6117,111.7012,72240.0
2021-04-07 13:55:00,112.37,112.38,112.26,112.27,102500.0,111.7012,111.7111,111.5919,111.6018,102500.0
2021-04-07 14:00:00,112.25,112.38,112.25,112.3,222440.0,111.5819,111.7111,111.5819,111.6316,222440.0
2021-04-07 14:05:00,112.34,112.44,112.25,112.25,146340.0,111.6714,111.7708,111.5819,111.5819,146340.0
2021-04-07 14:10:00,112.29,112.43,112.25,112.43,132920.0,111.6217,111.7608,111.5819,111.7608,132920.0
2021-04-07 14:15:00,112.44,112.66,112.42,112.66,188180.0,111.7708,111.9895,111.7509,111.9895,188180.0
2021-04-07 14:20:00,112.67,112.67,112.58,112.63,112240.0,111.9994,111.9994,111.91,111.9597,112240.0
2021-04-07 14:25:00,112.68,112.68,112.59,112.63,102000.0,112.0094,112.0094,111.9199,111.9597,102000.0
2021-04-07 14:30:00,112.69,112.74,112.66,112.66,56300.0,112.0193,112.069,111.9895,111.9895,56300.0
2021-04-07 14:35:00,112.71,112.75,112.63,112.74,68880.0,112.0392,112.0789,111.9597,112.069,68880.0
2021-04-07 14:40:00,112.72,112.74,112.61,112.61,102680.0,112.0491,112.069,111.9398,111.9398,102680.0
2021-04-07 14:45:00,112.61,112.66,112.59,112.61,87120.0,111.9398,111.9895,111.9199,111.9398,87120.0
2021-04-07 14:50:00,112.6,112.67,112.57,112.58,97120.0,111.9298,111.9994,111.9,111.91,97120.0
2021-04-07 14:55:00,112.6,112.61,112.47,112.54,106500.0,111.9298,111.9398,111.8006,111.8702,106500.0
2021-04-07 15:00:00,112.54,112.63,112.52,112.63,47240.0,111.8702,111.9597,111.8503,111.9597,47240.0
2021-04-07 15:05:00,112.63,112.63,112.43,112.44,66000.0,111.9597,111.9597,111.7608,111.7708,66000.0
2021-04-07 15:10:00,112.47,112.5,112.36,112.36,66180.0,111.8006,111.8304,111.6913,111.6913,66180.0
2021-04-07 15:15:00,112.43,112.49,112.4,112.44,86180.0,111.7608,111.8205,111.731,111.7708,86180.0
2021-04-07 15:20:00,112.44,112.57,112.43,112.54,54560.0,111.7708,111.9,111.7608,111.8702,54560.0
2021-04-07 15:25:00,112.54,112.54,112.2,112.26,110940.0,111.8702,111.8702,111.5322,111.5919,110940.0
2021-04-07 15:30:00,112.22,112.23,112.16,112.16,30000.0,111.5521,111.562,111.4925,111.4925,30000.0
2021-04-07 15:35:00,112.15,112.29,112.14,112.29,18000.0,111.4825,111.6217,111.4726,111.6217,18000.0
2021-04-07 15:40:00,112.39,112.5,112.39,112.45,35000.0,111.7211,111.8304,111.7211,111.7807,35000.0
2021-04-07 15:45:00,112.5,112.67,112.5,112.67,61300.0,111.8304,111.9994,111.8304,111.9994,61300.0
2021-04-07 15:50:00,112.61,112.61,112.45,112.49,107540.0,111.9398,111.9398,111.7807,111.8205,107540.0
2021-04-07 15:55:00,112.47,112.6,112.4,112.49,313500.0,111.8006,111.9298,111.731,111.8205,313500.0
2021-04-08 09:30:00,113.9,114.2,113.39,113.78,942780.0,113.2221,113.5203,112.7151,113.1028,942780.0
2021-04-08 09:35:00,113.8,114.06,113.6,113.6,500040.0,113.1227,113.3811,112.9239,112.9239,500040.0
2021-04-08 09:40:00,113.73,113.73,113.3,113.49,253540.0,113.0531,113.0531,112.6257,112.8145,253540.0
2021-04-08 09:45:00,113.53,113.58,113.29,113.38,219820.0,112.8543,112.904,112.6157,112.7052,219820.0
2021-04-08 09:50:00,113.36,113.4,113.07,113.2,202920.0,112.6853,112.7251,112.397,112.5263,202920.0
2021-04-08 09:55:00,113.24,113.65,113.23,113.64,110220.0,112.566,112.9736,112.5561,112.9636,110220.0
2021-04-08 10:00:00,113.64,113.65,113.38,113.44,78840.0,112.9636,112.9736,112.7052,112.7648,78840.0
2021-04-08 10:05:00,113.44,113.5,113.29,113.29,162060.0,112.7648,112.8245,112.6157,112.6157,162060.0
2021-04-08 10:10:00,113.27,113.35,113.17,113.22,233780.0,112.5958,112.6754,112.4964,112.5461,233780.0
2021-04-08 10:15:00,113.26,113.4,113.13,113.15,86760.0,112.5859,112.7251,112.4567,112.4766,86760.0
2021-04-08 10:20:00,113.18,113.36,113.16,113.33,63900.0,112.5064,112.6853,112.4865,112.6555,63900.0
2021-04-08 10:25:00,113.31,113.34,113.1,113.24,103140.0,112.6356,112.6654,112.4269,112.566,103140.0
2021-04-08 10:30:00,113.25,113.36,113.24,113.35,39340.0,112.576,112.6853,112.566,112.6754,39340.0
2021-04-08 10:35:00,113.35,113.35,113.27,113.33,118000.0,112.6754,112.6754,112.5958,112.6555,118000.0
2021-04-08 10:40:00,113.39,113.52,113.32,113.52,141200.0,112.7151,112.8444,112.6455,112.8444,141200.0
2021-04-08 10:45:00,113.5,113.54,113.3,113.32,117680.0,112.8245,112.8642,112.6257,112.6455,117680.0
2021-04-08 10:50:00,113.34,113.34,113.13,113.15,116520.0,112.6654,112.6654,112.4567,112.4766,116520.0
2021-04-08 10:55:00,113.1,113.21,113.08,113.16,90000.0,112.4269,112.5362,112.407,112.4865,90000.0
2021-04-08 11:00:00,113.19,113.3,113.11,113.26,102700.0,112.5163,112.6257,112.4368,112.5859,102700.0
2021-04-08 11:05:00,113.31,113.31,113.19,113.21,49260.0,112.6356,112.6356,112.5163,112.5362,49260.0
2021-04-08 11:10:00,113.21,113.27,113.17,113.21,36420.0,112.5362,112.5958,112.4964,112.5362,36420.0
2021-04-08 11:15:00,113.23,113.23,113.08,113.14,105800.0,112.5561,112.5561,112.407,112.4666,105800.0
2021-04-08 11:20:00,113.13,113.29,113.06,113.27,225160.0,112.4567,112.6157,112.3871,112.5958,225160.0
2021-04-08 11:25:00,113.3,113.32,113.16,113.18,82500.0,112.6257,112.6455,112.4865,112.5064,82500.0
2021-04-08 11:30:00,113.19,113.24,113.05,113.06,93240.0,112.5163,112.566,112.3772,112.3871,93240.0
2021-04-08 11:35:00,113.07,113.15,112.98,113.01,138220.0,112.397,112.4766,112.3076,112.3374,138220.0
2021-04-08 11:40:00,113.03,113.07,112.94,112.96,124640.0,112.3573,112.397,112.2678,112.2877,124640.0
2021-04-08 11:45:00,112.9,113.14,112.88,113.12,70300.0,112.228,112.4666,112.2082,112.4467,70300.0
2021-04-08 11:50:00,113.12,113.15,113.04,113.1,42000.0,112.4467,112.4766,112.3672,112.4269,42000.0
2021-04-08 11:55:00,113.09,113.09,113.02,113.07,58960.0,112.4169,112.4169,112.3473,112.397,58960.0
2021-04-08 12:00:00,113.08,113.11,112.99,113.1,62960.0,112.407,112.4368,112.3175,112.4269,62960.0
2021-04-08 12:05:00,113.11,113.15,113.1,113.12,56860.0,112.4368,112.4766,112.4269,112.4467,56860.0
2021-04-08 12:10:00,113.17,113.17,113.03,113.07,44000.0,112.4964,112.4964,112.3573,112.397,44000.0
2021-04-08 12:15:00,113.13,113.32,113.13,113.27,130220.0,112.4567,112.6455,112.4567,112.5958,130220.0
2021-04-08 12:20:00,113.24,113.27,113.1,113.27,126300.0,112.566,112.5958,112.4269,112.5958,126300.0
2021-04-08 12:25:00,113.26,113.26,113.12,113.22,91000.0,112.5859,112.5859,112.4467,112.5461,91000.0
2021-04-08 12:30:00,113.19,113.3,113.15,113.15,86000.0,112.5163,112.6257,112.4766,112.4766,86000.0
2021-04-08 12:35:00,113.13,113.23,113.08,113.16,39300.0,112.4567,112.5561,112.407,112.4865,39300.0
2021-04-08 12:40:00,113.15,113.15,113.05,113.05,67860.0,112.4766,112.4766,112.3772,112.3772,67860.0
2021-04-08 12:45:00,113.07,113.2,113.0,113.0,84380.0,112.397,112.5263,112.3275,112.3275,84380.0
2021-04-08 12:50:00,113.02,113.09,113.02,113.09,79360.0,112.3473,112.4169,112.3473,112.4169,79360.0
2021-04-08 12:55:00,113.08,113.13,113.03,113.12,41140.0,112.407,112.4567,112.3573,112.4467,41140.0
2021-04-08 13:00:00,113.1,113.27,113.1,113.27,78840.0,112.4269,112.5958,112.4269,112.5958,78840.0
2021-04-08 13:05:00,113.25,113.25,113.18,113.19,66700.0,112.576,112.576,112.5064,112.5163,66700.0
2021-04-08 13:10:00,113.15,113.24,113.15,113.18,39980.0,112.4766,112.566,112.4766,112.5064,39980.0
2021-04-08 13:15:00,113.19,113.19,113.14,113.15,63500.0,112.5163,112.5163,112.4666,112.4766,63500.0
2021-04-08 13:20:00,113.1,113.1,113.05,113.1,16000.0,112.4269,112.4269,112.3772,112.4269,16000.0
2021-04-08 13:25:00,113.18,113.18,113.1,113.1,17980.0,112.5064,112.5064,112.4269,112.4269,17980.0
2021-04-08 13:30:00,113.14,113.16,113.13,113.16,6000.0,112.4666,112.4865,112.4567,112.4865,6000.0
2021-04-08 13:35:00,113.14,113.2,113.09,113.09,22000.0,112.4666,112.5263,112.4169,112.4169,22000.0
2021-04-08 13:40:00,113.04,113.1,113.04,113.09,22000.0,112.3672,112.4269,112.3672,112.4169,22000.0
2021-04-08 13:45:00,113.1,113.13,113.07,113.12,84780.0,112.4269,112.4567,112.397,112.4467,84780.0
2021-04-08 13:50:00,113.12,113.13,113.08,113.1,15160.0,112.4467,112.4567,112.407,112.4269,15160.0
2021-04-08 13:55:00,113.16,113.16,113.03,113.08,35240.0,112.4865,112.4865,112.3573,112.407,35240.0
2021-04-08 14:00:00,113.02,113.03,112.97,113.02,56000.0,112.3473,112.3573,112.2976,112.3473,56000.0
2021-04-08 14:05:00,113.03,113.03,112.96,113.0,30000.0,112.3573,112.3573,112.2877,112.3275,30000.0
2021-04-08 14:10:00,113.02,113.13,113.02,113.11,94000.0,112.3473,112.4567,112.3473,112.4368,94000.0
2021-04-08 14:15:00,113.17,113.25,113.16,113.25,72080.0,112.4964,112.576,112.4865,112.576,72080.0
2021-04-08 14:20:00,113.25,113.25,113.12,113.15,59360.0,112.576,112.576,112.4467,112.4766,59360.0
2021-04-08 14:25:00,113.21,113.3,113.21,113.29,14000.0,112.5362,112.6257,112.5362,112.6157,14000.0
2021-04-08 14:30:00,113.28,113.3,113.24,113.29,76380.0,112.6058,112.6257,112.566,112.6157,76380.0
2021-04-08 14:35:00,113.28,113.28,113.23,113.28,61160.0,112.6058,112.6058,112.5561,112.6058,61160.0
2021-04-08 14:40:00,113.31,113.33,113.29,113.3,51940.0,112.6356,112.6555,112.6157,112.6257,51940.0
2021-04-08 14:45:00,113.33,113.34,113.27,113.27,44500.0,112.6555,112.6654,112.5958,112.5958,44500.0
2021-04-08 14:50:00,113.26,113.26,113.12,113.19,25660.0,112.5859,112.5859,112.4467,112.5163,25660.0
2021-04-08 14:55:00,113.17,113.23,113.16,113.16,36000.0,112.4964,112.5561,112.4865,112.4865,36000.0
2021-04-08 15:00:00,113.09,113.18,113.09,113.18,35800.0,112.4169,112.5064,112.4169,112.5064,35800.0
2021-04-08 15:05:00,113.2,113.24,113.17,113.22,26320.0,112.5263,112.566,112.4964,112.5461,26320.0
2021-04-08 15:10:00,113.22,113.25,113.15,113.15,148440.0,112.5461,112.576,112.4766,112.4766,148440.0
2021-04-08 15:15:00,113.25,113.39,113.25,113.39,136080.0,112.576,112.7151,112.576,112.7151,136080.0
2021-04-08 15:20:00,113.37,113.38,113.27,113.27,92000.0,112.6953,112.7052,112.5958,112.5958,92000.0
2021-04-08 15:25:00,113.31,113.31,113.14,113.14,80040.0,112.6356,112.6356,112.4666,112.4666,80040.0
2021-04-08 15:30:00,113.15,113.29,113.14,113.25,96500.0,112.4766,112.6157,112.4666,112.576,96500.0
2021-04-08 15:35:00,113.25,113.33,113.22,113.33,113280.0,112.576,112.6555,112.5461,112.6555,113280.0
2021-04-08 15:40:00,113.34,113.39,113.3,113.38,134520.0,112.6654,112.7151,112.6257,112.7052,134520.0
2021-04-08 15:45:00,113.38,113.38,113.24,113.28,145980.0,112.7052,112.7052,112.566,112.6058,145980.0
2021-04-08 15:50:00,113.25,113.25,113.08,113.11,312760.0,112.576,112.576,112.407,112.4368,312760.0
2021-04-08 15:55:00,113.14,113.3,113.09,113.28,614800.0,112.4666,112.6257,112.4169,112.6058,614800.0
2021-04-09 09:30:00,112.83,113.15,112.81,112.93,432360.0,112.1585,112.4766,112.1386,112.2579,432360.0
2021-04-09 09:35:00,112.82,112.96,112.69,112.84,232840.0,112.1485,112.2877,112.0193,112.1684,232840.0
2021-04-09 09:40:00,112.86,113.13,112.7,113.04,142100.0,112.1883,112.4567,112.0292,112.3672,142100.0
2021-04-09 09:45:00,113.14,113.21,112.95,113.01,75640.0,112.4666,112.5362,112.2778,112.3374,75640.0
2021-04-09 09:50:00,113.02,113.15,112.93,113.11,73840.0,112.3473,112.4766,112.2579,112.4368,73840.0
2021-04-09 09:55:00,113.13,113.5,113.12,113.31,168780.0,112.4567,112.8245,112.4467,112.6356,168780.0
2021-04-09 10:00:00,113.35,113.65,113.33,113.52,95540.0,112.6754,112.9736,112.6555,112.8444,95540.0
2021-04-09 10:05:00,113.53,113.57,113.48,113.51,58040.0,112.8543,112.8941,112.8046,112.8344,58040.0
2021-04-09 10:10:00,113.53,113.64,113.48,113.48,64440.0,112.8543,112.9636,112.8046,112.8046,64440.0
2021-04-09 10:15:00,113.48,113.5,113.43,113.44,60580.0,112.8046,112.8245,112.7549,112.7648,60580.0
2021-04-09 10:20:00,113.47,113.54,113.33,113.41,51400.0,112.7947,112.8642,112.6555,112.735,51400.0
2021-04-09 10:25:00,113.37,113.41,113.01,113.12,107760.0,112.6953,112.735,112.3374,112.4467,107760.0
2021-04-09 10:30:00,113.06,113.21,112.96,113.21,52380.0,112.3871,112.5362,112.2877,112.5362,52380.0
2021-04-09 10:35:00,113.23,113.31,113.11,113.11,56320.0,112.5561,112.6356,112.4368,112.4368,56320.0
2021-04-09 10:40:00,113.12,113.16,113.03,113.1,88480.0,112.4467,112.4865,112.3573,112.4269,88480.0
2021-04-09 10:45:00,113.05,113.12,113.05,113.09,60880.0,112.3772,112.4467,112.3772,112.4169,60880.0
2021-04-09 10:50:00,113.11,113.19,113.08,113.19,58360.0,112.4368,112.5163,112.407,112.5163,58360.0
2021-04-09 10:55:00,113.21,113.22,113.08,113.13,79480.0,112.5362,112.5461,112.407,112.4567,79480.0
2021-04-09 11:00:00,113.1,113.18,113.08,113.13,118060.0,112.4269,112.5064,112.407,112.4567,118060.0
2021-04-09 11:05:00,113.13,113.18,113.1,113.15,57060.0,112.4567,112.5064,112.4269,112.4766,57060.0
2021-04-09 11:10:00,113.18,113.3,113.08,113.3,46620.0,112.5064,112.6257,112.407,112.6257,46620.0
2021-04-09 11:15:00,113.3,113.34,113.15,113.2,77680.0,112.6257,112.6654,112.4766,112.5263,77680.0
2021-04-09 11:20:00,113.18,113.29,113.17,113.17,161440.0,112.5064,112.6157,112.4964,112.4964,161440.0
2021-04-09 11:25:00,113.16,113.35,113.16,113.31,79020.0,112.4865,112.6754,112.4865,112.6356,79020.0
2021-04-09 11:30:00,113.28,113.49,113.24,113.49,64000.0,112.6058,112.8145,112.566,112.8145,64000.0
2021-04-09 11:35:00,113.46,113.5,113.4,113.43,49720.0,112.7847,112.8245,112.7251,112.7549,49720.0
2021-04-09 11:40:00,113.47,113.5,113.42,113.5,20000.0,112.7947,112.8245,112.745,112.8245,20000.0
2021-04-09 11:45:00,113.45,113.53,113.44,113.5,51840.0,112.7748,112.8543,112.7648,112.8245,51840.0
2021-04-09 11:50:00,113.5,113.54,113.47,113.52,90500.0,112.8245,112.8642,112.7947,112.8444,90500.0
2021-04-09 11:55:00,113.5,113.59,113.5,113.54,64200.0,112.8245,112.9139,112.8245,112.8642,64200.0
2021-04-09 12:00:00,113.56,113.69,113.55,113.69,52520.0,112.8841,113.0133,112.8742,113.0133,52520.0
2021-04-09 12:05:00,113.71,113.78,113.67,113.71,74540.0,113.0332,113.1028,112.9935,113.0332,74540.0
2021-04-09 12:10:00,113.67,113.67,113.53,113.53,143020.0,112.9935,112.9935,112.8543,112.8543,143020.0
2021-04-09 12:15:00,113.58,113.63,113.49,113.57,90420.0,112.904,112.9537,112.8145,112.8941,90420.0
2021-04-09 12:20:00,113.57,113.65,113.52,113.59,70000.0,112.8941,112.9736,112.8444,112.9139,70000.0
2021-04-09 12:25:00,113.62,113.62,113.54,113.54,24000.0,112.9438,112.9438,112.8642,112.8642,24000.0
2021-04-09 12:30:00,113.57,113.63,113.52,113.58,46280.0,112.8941,112.9537,112.8444,112.904,46280.0
2021-04-09 12:35:00,113.55,113.62,113.55,113.59,30060.0,112.8742,112.9438,112.8742,112.9139,30060.0
2021-04-09 12:40:00,113.59,113.64,113.56,113.64,66000.0,112.9139,112.9636,112.8841,112.9636,66000.0
2021-04-09 12:45:00,113.64,113.68,113.61,113.67,46000.0,112.9636,113.0034,112.9338,112.9935,46000.0
2021-04-09 12:50:00,113.64,113.69,113.63,113.65,30180.0,112.9636,113.0133,112.9537,112.9736,30180.0
2021-04-09 12:55:00,113.71,113.83,113.7,113.83,44480.0,113.0332,113.1525,113.0233,113.1525,44480.0
2021-04-09 13:00:00,113.82,113.82,113.73,113.73,16260.0,113.1426,113.1426,113.0531,113.0531,16260.0
2021-04-09 13:05:00,113.75,113.83,113.73,113.73,19480.0,113.073,113.1525,113.0531,113.0531,19480.0
2021-04-09 13:10:00,113.73,113.78,113.7,113.72,41080.0,113.0531,113.1028,113.0233,113.0432,41080.0
2021-04-09 13:15:00,113.73,113.73,113.64,113.64,24480.0,113.0531,113.0531,112.9636,112.9636,24480.0
2021-04-09 13:20:00,113.69,113.76,113.69,113.76,50100.0,113.0133,113.0829,113.0133,113.0829,50100.0
2021-04-09 13:25:00,113.66,113.76,113.66,113.76,24800.0,112.9835,113.0829,112.9835,113.0829,24800.0
2021-04-09 13:30:00,113.83,113.91,113.81,113.87,45460.0,113.1525,113.232,113.1326,113.1923,45460.0
2021-04-09 13:35:00,113.87,114.0,113.87,113.97,38760.0,113.1923,113.3215,113.1923,113.2917,38760.0
2021-04-09 13:40:00,114.0,114.0,113.88,113.95,38120.0,113.3215,113.3215,113.2022,113.2718,38120.0
2021-04-09 13:45:00,113.95,113.95,113.85,113.85,54960.0,113.2718,113.2718,113.1724,113.1724,54960.0
2021-04-09 13:50:00,113.87,113.87,113.76,113.76,37480.0,113.1923,113.1923,113.0829,113.0829,37480.0
2021-04-09 13:55:00,113.75,113.75,113.66,113.72,43040.0,113.073,113.073,112.9835,113.0432,43040.0
2021-04-09 14:00:00,113.72,113.84,113.72,113.84,20620.0,113.0432,113.1625,113.0432,113.1625,20620.0
2021-04-09 14:05:00,113.84,113.86,113.8,113.8,68000.0,113.1625,113.1823,113.1227,113.1227,68000.0
2021-04-09 14:10:00,113.77,113.82,113.71,113.8,59140.0,113.0929,113.1426,113.0332,113.1227,59140.0
2021-04-09 14:15:00,113.87,113.87,113.82,113.83,16000.0,113.1923,113.1923,113.1426,113.1525,16000.0
2021-04-09 14:20:00,113.84,113.97,113.81,113.93,97900.0,113.1625,113.2917,113.1326,113.2519,97900.0
2021-04-09 14:25:00,113.91,113.92,113.85,113.87,22000.0,113.232,113.242,113.1724,113.1923,22000.0
2021-04-09 14:30:00,113.76,113.84,113.76,113.8,30620.0,113.0829,113.1625,113.0829,113.1227,30620.0
2021-04-09 14:35:00,113.81,113.85,113.8,113.82,29020.0,113.1326,113.1724,113.1227,113.1426,29020.0
2021-04-09 14:40:00,113.83,113.84,113.79,113.79,26000.0,113.1525,113.1625,113.1128,113.1128,26000.0
2021-04-09 14:45:00,113.75,113.78,113.67,113.7,46620.0,113.073,113.1028,112.9935,113.0233,46620.0
2021-04-09 14:50:00,113.72,113.72,113.67,113.69,38180.0,113.0432,113.0432,112.9935,113.0133,38180.0
2021-04-09 14:55:00,113.68,113.71,113.6,113.64,124300.0,113.0034,113.0332,112.9239,112.9636,124300.0
2021-04-09 15:00:00,113.67,113.72,113.63,113.7,46460.0,112.9935,113.0432,112.9537,113.0233,46460.0
2021-04-09 15:05:00,113.69,113.69,113.58,113.62,59820.0,113.0133,113.0133,112.904,112.9438,59820.0
2021-04-09 15:10:00,113.66,113.67,113.56,113.59,110420.0,112.9835,112.9935,112.8841,112.9139,110420.0
2021-04-09 15:15:00,113.6,113.66,113.58,113.66,35420.0,112.9239,112.9835,112.904,112.9835,35420.0
2021-04-09 15:20:00,113.7,113.82,113.68,113.82,97940.0,113.0233,113.1426,113.0034,113.1426,97940.0
2021-04-09 15:25:00,113.82,113.89,113.78,113.89,162360.0,113.1426,113.2122,113.1028,113.2122,162360.0
2021-04-09 15:30:00,113.89,114.01,113.89,114.0,173240.0,113.2122,113.3314,113.2122,113.3215,173240.0
2021-04-09 15:35:00,114.01,114.17,113.96,114.1,294580.0,113.3314,113.4905,113.2817,113.4209,294580.0
2021-04-09 15:40:00,114.11,114.12,113.97,113.98,210080.0,113.4308,113.4408,113.2917,113.3016,210080.0
2021-04-09 15:45:00,113.97,114.1,113.97,114.1,290860.0,113.2917,113.4209,113.2917,113.4209,290860.0
2021-04-09 15:50:00,114.16,114.4,114.12,114.36,657020.0,113.4805,113.7191,113.4408,113.6794,657020.0
2021-04-09 15:55:00,114.41,114.45,114.2,114.23,661320.0,113.7291,113.7688,113.5203,113.5501,661320.0
2021-04-12 09:30:00,113.31,113.77,113.15,113.19,1099480.0,112.6356,113.0929,112.4766,112.5163,1099480.0
2021-04-12 09:35:00,113.22,113.44,113.12,113.38,171080.0,112.5461,112.7648,112.4467,112.7052,171080.0
2021-04-12 09:40:00,113.46,113.53,113.23,113.4,190420.0,112.7847,112.8543,112.5561,112.7251,190420.0
2021-04-12 09:45:00,113.37,113.37,113.02,113.07,240020.0,112.6953,112.6953,112.3473,112.397,240020.0
2021-04-12 09:50:00,113.03,113.03,112.65,112.86,278500.0,112.3573,112.3573,111.9795,112.1883,278500.0
2021-04-12 09:55:00,112.88,113.26,112.84,113.26,233620.0,112.2082,112.5859,112.1684,112.5859,233620.0
2021-04-12 10:00:00,113.3,113.49,113.28,113.46,205040.0,112.6257,112.8145,112.6058,112.7847,205040.0
2021-04-12 10:05:00,113.45,113.45,113.27,113.3,131160.0,112.7748,112.7748,112.5958,112.6257,131160.0
2021-04-12 10:10:00,113.23,113.31,113.15,113.16,206780.0,112.5561,112.6356,112.4766,112.4865,206780.0
2021-04-12 10:15:00,113.11,113.19,113.07,113.17,173120.0,112.4368,112.5163,112.397,112.4964,173120.0
2021-04-12 10:20:00,113.2,113.3,113.2,113.22,56760.0,112.5263,112.6257,112.5263,112.5461,56760.0
2021-04-12 10:25:00,113.23,113.29,113.09,113.09,142400.0,112.5561,112.6157,112.4169,112.4169,142400.0
2021-04-12 10:30:00,113.09,113.39,113.05,113.38,216140.0,112.4169,112.7151,112.3772,112.7052,216140.0
2021-04-12 10:35:00,113.35,113.35,113.08,113.08,171780.0,112.6754,112.6754,112.407,112.407,171780.0
2021-04-12 10:40:00,113.13,113.23,113.04,113.17,158360.0,112.4567,112.5561,112.3672,112.4964,158360.0
2021-04-12 10:45:00,113.16,113.31,113.12,113.28,120720.0,112.4865,112.6356,112.4467,112.6058,120720.0
2021-04-12 10:50:00,113.28,113.37,113.25,113.32,63860.0,112.6058,112.6953,112.576,112.6455,63860.0
2021-04-12 10:55:00,113.29,113.31,113.14,113.19,180500.0,112.6157,112.6356,112.4666,112.5163,180500.0
2021-04-12 11:00:00,113.15,113.22,113.09,113.19,178880.0,112.4766,112.5461,112.4169,112.5163,178880.0
2021-04-12 11:05:00,113.19,113.22,113.08,113.17,183680.0,112.5163,112.5461,112.407,112.4964,183680.0
2021-04-12 11:10:00,113.14,113.15,113.04,113.04,143440.0,112.4666,112.4766,112.3672,112.3672,143440.0
2021-04-12 11:15:00,113.07,113.07,112.91,112.91,199120.0,112.397,112.397,112.238,112.238,199120.0
2021-04-12 11:20:00,112.95,112.98,112.9,112.92,115120.0,112.2778,112.3076,112.228,112.2479,115120.0
2021-04-12 11:25:00,112.92,112.94,112.86,112.9,76380.0,112.2479,112.2678,112.1883,112.228,76380.0
2021-04-12 11:30:00,112.91,112.94,112.78,112.78,121020.0,112.238,112.2678,112.1088,112.1088,121020.0
2021-04-12 11:35:00,112.77,112.77,112.65,112.71,139160.0,112.0988,112.0988,111.9795,112.0392,139160.0
2021-04-12 11:40:00,112.65,112.75,112.63,112.75,73300.0,111.9795,112.0789,111.9597,112.0789,73300.0
2021-04-12 11:45:00,112.75,112.75,112.52,112.52,161940.0,112.0789,112.0789,111.8503,111.8503,161940.0
2021-04-12 11:50:00,112.52,112.61,112.4,112.58,170760.0,111.8503,111.9398,111.731,111.91,170760.0
2021-04-12 11:55:00,112.59,112.75,112.54,112.75,131560.0,111.9199,112.0789,111.8702,112.0789,131560.0
2021-04-12 12:00:00,112.79,112.81,112.72,112.78,100700.0,112.1187,112.1386,112.0491,112.1088,100700.0
2021-04-12 12:05:00,112.78,112.79,112.7,112.7,74000.0,112.1088,112.1187,112.0292,112.0292,74000.0
2021-04-12 12:10:00,112.69,112.75,112.67,112.69,92180.0,112.0193,112.0789,111.9994,112.0193,92180.0
2021-04-12 12:15:00,112.71,112.77,112.58,112.64,80180.0,112.0392,112.0988,111.91,111.9696,80180.0
2021-04-12 12:20:00,112.69,112.73,112.66,112.71,51180.0,112.0193,112.0591,111.9895,112.0392,51180.0
2021-04-12 12:25:00,112.72,112.87,112.7,112.85,64000.0,112.0491,112.1982,112.0292,112.1783,64000.0
2021-04-12 12:30:00,112.84,113.0,112.82,113.0,125800.0,112.1684,112.3275,112.1485,112.3275,125800.0
2021-04-12 12:35:00,112.94,112.96,112.74,112.78,107680.0,112.2678,112.2877,112.069,112.1088,107680.0
2021-04-12 12:40:00,112.82,112.88,112.8,112.83,61800.0,112.1485,112.2082,112.1286,112.1585,61800.0
2021-04-12 12:45:00,112.81,112.83,112.72,112.73,116760.0,112.1386,112.1585,112.0491,112.0591,116760.0
2021-04-12 12:50:00,112.75,112.76,112.7,112.73,81060.0,112.0789,112.0889,112.0292,112.0591,81060.0
2021-04-12 12:55:00,112.73,112.78,112.66,112.66,114960.0,112.0591,112.1088,111.9895,111.9895,114960.0
2021-04-12 13:00:00,112.71,112.75,112.7,112.7,98460.0,112.0392,112.0789,112.0292,112.0292,98460.0
2021-04-12 13:05:00,112.69,112.69,112.6,112.6,77380.0,112.0193,112.0193,111.9298,111.9298,77380.0
2021-04-12 13:10:00,112.61,112.63,112.43,112.44,178240.0,111.9398,111.9597,111.7608,111.7708,178240.0
2021-04-12 13:15:00,112.44,112.5,112.44,112.45,75680.0,111.7708,111.8304,111.7708,111.7807,75680.0
2021-04-12 13:20:00,112.47,112.48,112.3,112.3,205300.0,111.8006,111.8105,111.6316,111.6316,205300.0
2021-04-12 13:25:00,112.27,112.42,112.27,112.39,108200.0,111.6018,111.7509,111.6018,111.7211,108200.0
2021-04-12 13:30:00,112.36,112.4,112.33,112.33,66500.0,111.6913,111.731,111.6614,111.6614,66500.0
2021-04-12 13:35:00,112.31,112.4,112.29,112.39,81860.0,111.6416,111.731,111.6217,111.7211,81860.0
2021-04-12 13:40:00,112.35,112.38,112.19,112.19,124560.0,111.6813,111.7111,111.5223,111.5223,124560.0
2021-04-12 13:45:00,112.19,112.35,112.19,112.3,75340.0,111.5223,111.6813,111.5223,111.6316,75340.0
2021-04-12 13:50:00,112.26,112.35,112.25,112.35,78920.0,111.5919,111.6813,111.5819,111.6813,78920.0
2021-04-12 13:55:00,112.34,112.34,112.16,112.2,86940.0,111.6714,111.6714,111.4925,111.5322,86940.0
2021-04-12 14:00:00,112.24,112.36,112.21,112.35,68940.0,111.572,111.6913,111.5422,111.6813,68940.0
2021-04-12 14:05:00,112.33,112.36,112.29,112.34,28000.0,111.6614,111.6913,111.6217,111.6714,28000.0
2021-04-12 14:10:00,112.34,112.36,112.3,112.3,68420.0,111.6714,111.6913,111.6316,111.6316,68420.0
2021-04-12 14:15:00,112.34,112.4,112.25,112.39,82780.0,111.6714,111.731,111.5819,111.7211,82780.0
2021-04-12 14:20:00,112.4,112.4,112.25,112.29,76640.0,111.731,111.731,111.5819,111.6217,76640.0
2021-04-12 14:25:00,112.25,112.42,112.25,112.42,52000.0,111.5819,111.7509,111.5819,111.7509,52000.0
2021-04-12 14:30:00,112.44,112.46,112.37,112.37,62800.0,111.7708,111.7907,111.7012,111.7012,62800.0
2021-04-12 14:35:00,112.4,112.44,112.4,112.43,61780.0,111.731,111.7708,111.731,111.7608,61780.0
2021-04-12 14:40:00,112.43,112.52,112.36,112.49,66000.0,111.7608,111.8503,111.6913,111.8205,66000.0
2021-04-12 14:45:00,112.44,112.44,112.34,112.35,59200.0,111.7708,111.7708,111.6714,111.6813,59200.0
2021-04-12 14:50:00,112.31,112.34,112.18,112.18,66000.0,111.6416,111.6714,111.5123,111.5123,66000.0
2021-04-12 14:55:00,112.23,112.26,112.17,112.18,107540.0,111.562,111.5919,111.5024,111.5123,107540.0
2021-04-12 15:00:00,112.18,112.2,112.09,112.11,109840.0,111.5123,111.5322,111.4229,111.4427,109840.0
2021-04-12 15:05:00,112.18,112.28,112.15,112.23,141180.0,111.5123,111.6117,111.4825,111.562,141180.0
2021-04-12 15:10:00,112.24,112.24,112.06,112.07,97340.0,111.572,111.572,111.393,111.403,97340.0
2021-04-12 15:15:00,112.01,112.05,111.92,112.03,183200.0,111.3433,111.3831,111.2539,111.3632,183200.0
2021-04-12 15:20:00,112.03,112.27,112.02,112.27,260200.0,111.3632,111.6018,111.3533,111.6018,260200.0
2021-04-12 15:25:00,112.25,112.32,112.22,112.25,114980.0,111.5819,111.6515,111.5521,111.5819,114980.0
2021-04-12 15:30:00,112.24,112.24,112.12,112.19,163900.0,111.572,111.572,111.4527,111.5223,163900.0
2021-04-12 15:35:00,112.19,112.37,112.18,112.29,262620.0,111.5223,111.7012,111.5123,111.6217,262620.0
2021-04-12 15:40:00,112.3,112.4,112.19,112.4,277520.0,111.6316,111.731,111.5223,111.731,277520.0
2021-04-12 15:45:00,112.42,112.68,112.42,112.55,349960.0,111.7509,112.0094,111.7509,111.8801,349960.0
2021-04-12 15:50:00,112.58,112.82,112.58,112.62,396480.0,111.91,112.1485,111.91,111.9497,396480.0
2021-04-12 15:55:00,112.59,112.81,112.51,112.75,697460.0,111.9199,112.1386,111.8404,112.0789,697460.0
2021-04-13 09:30:00,113.07,113.23,112.8,113.12,519680.0,112.397,112.5561,112.1286,112.4467,519680.0
2021-04-13 09:35:00,113.06,113.49,113.06,113.31,292860.0,112.3871,112.8145,112.3871,112.6356,292860.0
2021-04-13 09:40:00,113.31,113.35,112.96,113.08,147440.0,112.6356,112.6754,112.2877,112.407,147440.0
2021-04-13 09:45:00,113.11,113.21,113.06,113.08,208540.0,112.4368,112.5362,112.3871,112.407,208540.0
2021-04-13 09:50:00,113.08,113.33,113.08,113.32,177580.0,112.407,112.6555,112.407,112.6455,177580.0
2021-04-13 09:55:00,113.29,113.45,113.28,113.45,158000.0,112.6157,112.7748,112.6058,112.7748,158000.0
2021-04-13 10:00:00,113.45,113.5,113.34,113.34,124220.0,112.7748,112.8245,112.6654,112.6654,124220.0
2021-04-13 10:05:00,113.37,113.58,113.34,113.55,85940.0,112.6953,112.904,112.6654,112.8742,85940.0
2021-04-13 10:10:00,113.56,113.7,113.53,113.66,125300.0,112.8841,113.0233,112.8543,112.9835,125300.0
2021-04-13 10:15:00,113.71,113.71,113.45,113.48,76080.0,113.0332,113.0332,112.7748,112.8046,76080.0
2021-04-13 10:20:00,113.47,113.47,113.15,113.2,83640.0,112.7947,112.7947,112.4766,112.5263,83640.0
2021-04-13 10:25:00,113.19,113.38,113.19,113.36,36200.0,112.5163,112.7052,112.5163,112.6853,36200.0
2021-04-13 10:30:00,113.36,113.45,113.29,113.33,28820.0,112.6853,112.7748,112.6157,112.6555,28820.0
2021-04-13 10:35:00,113.27,113.32,113.23,113.29,53020.0,112.5958,112.6455,112.5561,112.6157,53020.0
2021-04-13 10:40:00,113.3,113.34,113.25,113.29,34960.0,112.6257,112.6654,112.576,112.6157,34960.0
2021-04-13 10:45:00,113.27,113.29,113.12,113.14,140000.0,112.5958,112.6157,112.4467,112.4666,140000.0
2021-04-13 10:50:00,113.2,113.2,112.91,112.91,81500.0,112.5263,112.5263,112.238,112.238,81500.0
2021-04-13 10:55:00,112.93,112.99,112.81,112.95,108580.0,112.2579,112.3175,112.1386,112.2778,108580.0
2021-04-13 11:00:00,112.95,113.04,112.91,112.97,71260.0,112.2778,112.3672,112.238,112.2976,71260.0
2021-04-13 11:05:00,113.02,113.13,113.02,113.13,37500.0,112.3473,112.4567,112.3473,112.4567,37500.0
2021-04-13 11:10:00,113.13,113.19,113.1,113.14,88000.0,112.4567,112.5163,112.4269,112.4666,88000.0
2021-04-13 11:15:00,113.14,113.17,113.09,113.11,30000.0,112.4666,112.4964,112.4169,112.4368,30000.0
2021-04-13 11:20:00,113.16,113.22,113.07,113.22,70560.0,112.4865,112.5461,112.397,112.5461,70560.0
2021-04-13 11:25:00,113.22,113.29,113.2,113.27,113320.0,112.5461,112.6157,112.5263,112.5958,113320.0
2021-04-13 11:30:00,113.32,113.33,113.24,113.24,66400.0,112.6455,112.6555,112.566,112.566,66400.0
2021-04-13 11:35:00,113.2,113.22,113.04,113.18,91880.0,112.5263,112.5461,112.3672,112.5064,91880.0
2021-04-13 11:40:00,113.16,113.32,113.16,113.3,55940.0,112.4865,112.6455,112.4865,112.6257,55940.0
2021-04-13 11:45:00,113.3,113.34,113.16,113.16,60000.0,112.6257,112.6654,112.4865,112.4865,60000.0
2021-04-13 11:50:00,113.2,113.23,113.14,113.16,58000.0,112.5263,112.5561,112.4666,112.4865,58000.0
2021-04-13 11:55:00,113.19,113.27,113.15,113.27,78540.0,112.5163,112.5958,112.4766,112.5958,78540.0
2021-04-13 12:00:00,113.28,113.3,113.19,113.23,60000.0,112.6058,112.6257,112.5163,112.5561,60000.0
2021-04-13 12:05:00,113.15,113.21,113.15,113.21,16640.0,112.4766,112.5362,112.4766,112.5362,16640.0
2021-04-13 12:10:00,113.23,113.25,113.2,113.23,24000.0,112.5561,112.576,112.5263,112.5561,24000.0
2021-04-13 12:15:00,113.3,113.3,113.2,113.22,49500.0,112.6257,112.6257,112.5263,112.5461,49500.0
2021-04-13 12:20:00,113.2,113.27,113.2,113.21,24000.0,112.5263,112.5958,112.5263,112.5362,24000.0
2021-04-13 12:25:00,113.19,113.21,113.1,113.1,56980.0,112.5163,112.5362,112.4269,112.4269,56980.0
2021-04-13 12:30:00,113.11,113.15,113.11,113.15,22000.0,112.4368,112.4766,112.4368,112.4766,22000.0
2021-04-13 12:35:00,113.16,113.16,113.11,113.14,36060.0,112.4865,112.4865,112.4368,112.4666,36060.0
2021-04-13 12:40:00,113.16,113.16,113.09,113.09,36000.0,112.4865,112.4865,112.4169,112.4169,36000.0
2021-04-13 12:45:00,113.11,113.26,113.09,113.25,43960.0,112.4368,112.5859,112.4169,112.576,43960.0
2021-04-13 12:50:00,113.25,113.25,113.14,113.14,37440.0,112.576,112.576,112.4666,112.4666,37440.0
2021-04-13 12:55:00,113.11,113.11,113.01,113.06,58000.0,112.4368,112.4368,112.3374,112.3871,58000.0
2021-04-13 13:00:00,113.05,113.16,113.02,113.16,44200.0,112.3772,112.4865,112.3473,112.4865,44200.0
2021-04-13 13:05:00,113.18,113.18,113.07,113.12,25580.0,112.5064,112.5064,112.397,112.4467,25580.0
2021-04-13 13:10:00,113.17,113.17,113.13,113.13,30000.0,112.4964,112.4964,112.4567,112.4567,30000.0
2021-04-13 13:15:00,113.19,113.19,113.19,113.19,12000.0,112.5163,112.5163,112.5163,112.5163,12000.0
2021-04-13 13:20:00,113.19,113.25,113.19,113.25,38780.0,112.5163,112.576,112.5163,112.576,38780.0
2021-04-13 13:25:00,113.21,113.27,113.21,113.24,21000.0,112.5362,112.5958,112.5362,112.566,21000.0
2021-04-13 13:30:00,113.24,113.3,113.23,113.29,23040.0,112.566,112.6257,112.5561,112.6157,23040.0
2021-04-13 13:35:00,113.26,113.27,113.2,113.27,8000.0,112.5859,112.5958,112.5263,112.5958,8000.0
2021-04-13 13:40:00,113.24,113.28,113.17,113.18,44680.0,112.566,112.6058,112.4964,112.5064,44680.0
2021-04-13 13:45:00,113.15,113.15,113.0,113.06,100760.0,112.4766,112.4766,112.3275,112.3871,100760.0
2021-04-13 13:50:00,113.06,113.07,113.04,113.04,32000.0,112.3871,112.397,112.3672,112.3672,32000.0
2021-04-13 13:55:00,113.07,113.13,112.98,112.99,65280.0,112.397,112.4567,112.3076,112.3175,65280.0
2021-04-13 14:00:00,113.01,113.09,112.99,113.08,40040.0,112.3374,112.4169,112.3175,112.407,40040.0
2021-04-13 14:05:00,113.08,113.08,113.02,113.05,30080.0,112.407,112.407,112.3473,112.3772,30080.0
2021-04-13 14:10:00,113.08,113.11,113.04,113.11,38480.0,112.407,112.4368,112.3672,112.4368,38480.0
2021-04-13 14:15:00,113.11,113.15,113.09,113.15,22000.0,112.4368,112.4766,112.4169,112.4766,22000.0
2021-04-13 14:20:00,113.16,113.2,113.15,113.2,58640.0,112.4865,112.5263,112.4766,112.5263,58640.0
2021-04-13 14:25:00,113.15,113.15,113.06,113.06,15800.0,112.4766,112.4766,112.3871,112.3871,15800.0
2021-04-13 14:30:00,113.12,113.26,113.12,113.26,92600.0,112.4467,112.5859,112.4467,112.5859,92600.0
2021-04-13 14:35:00,113.27,113.27,113.21,113.24,50180.0,112.5958,112.5958,112.5362,112.566,50180.0
2021-04-13 14:40:00,113.25,113.33,113.25,113.33,73600.0,112.576,112.6555,112.576,112.6555,73600.0
2021-04-13 14:45:00,113.34,113.43,113.34,113.42,54080.0,112.6654,112.7549,112.6654,112.745,54080.0
2021-04-13 14:50:00,113.42,113.5,113.42,113.5,125320.0,112.745,112.8245,112.745,112.8245,125320.0
2021-04-13 14:55:00,113.52,113.58,113.51,113.55,61540.0,112.8444,112.904,112.8344,112.8742,61540.0
2021-04-13 15:00:00,113.61,113.61,113.53,113.53,62520.0,112.9338,112.9338,112.8543,112.8543,62520.0
2021-04-13 15:05:00,113.54,113.72,113.53,113.71,102240.0,112.8642,113.0432,112.8543,113.0332,102240.0
2021-04-13 15:10:00,113.71,113.8,113.71,113.79,113120.0,113.0332,113.1227,113.0332,113.1128,113120.0
2021-04-13 15:15:00,113.8,113.81,113.72,113.77,72960.0,113.1227,113.1326,113.0432,113.0929,72960.0
2021-04-13 15:20:00,113.77,113.81,113.75,113.79,85400.0,113.0929,113.1326,113.073,113.1128,85400.0
2021-04-13 15:25:00,113.8,113.86,113.8,113.85,75520.0,113.1227,113.1823,113.1227,113.1724,75520.0
2021-04-13 15:30:00,113.86,113.86,113.66,113.7,95300.0,113.1823,113.1823,112.9835,113.0233,95300.0
2021-04-13 15:35:00,113.7,113.7,113.58,113.59,62580.0,113.0233,113.0233,112.904,112.9139,62580.0
2021-04-13 15:40:00,113.58,113.58,113.38,113.56,110780.0,112.904,112.904,112.7052,112.8841,110780.0
2021-04-13 15:45:00,113.55,113.62,113.55,113.6,54000.0,112.8742,112.9438,112.8742,112.9239,54000.0
2021-04-13 15:50:00,113.59,113.76,113.46,113.49,622760.0,112.9139,113.0829,112.7847,112.8145,622760.0
2021-04-13 15:55:00,113.48,113.58,113.35,113.35,267160.0,112.8046,112.904,112.6754,112.6754,267160.0
2021-04-14 09:30:00,113.76,113.9,113.52,113.85,629840.0,113.0829,113.2221,112.8444,113.1724,629840.0
2021-04-14 09:35:00,113.81,113.88,113.45,113.45,173520.0,113.1326,113.2022,112.7748,112.7748,173520.0
2021-04-14 09:40:00,113.45,113.45,113.16,113.24,192800.0,112.7748,112.7748,112.4865,112.566,192800.0
2021-04-14 09:45:00,113.26,113.33,113.16,113.3,120840.0,112.5859,112.6555,112.4865,112.6257,120840.0
2021-04-14 09:50:00,113.22,113.33,113.17,113.25,81600.0,112.5461,112.6555,112.4964,112.576,81600.0
2021-04-14 09:55:00,113.18,113.44,113.18,113.43,256160.0,112.5064,112.7648,112.5064,112.7549,256160.0
2021-04-14 10:00:00,113.42,113.42,113.18,113.36,74700.0,112.745,112.745,112.5064,112.6853,74700.0
2021-04-14 10:05:00,113.34,113.68,113.3,113.59,194460.0,112.6654,113.0034,112.6257,112.9139,194460.0
2021-04-14 10:10:00,113.67,113.67,113.46,113.46,46000.0,112.9935,112.9935,112.7847,112.7847,46000.0
2021-04-14 10:15:00,113.47,113.54,113.47,113.54,55420.0,112.7947,112.8642,112.7947,112.8642,55420.0
2021-04-14 10:20:00,113.51,113.54,113.34,113.34,104600.0,112.8344,112.8642,112.6654,112.6654,104600.0
2021-04-14 10:25:00,113.39,113.45,113.3,113.38,50000.0,112.7151,112.7748,112.6257,112.7052,50000.0
2021-04-14 10:30:00,113.38,113.72,113.38,113.65,83260.0,112.7052,113.0432,112.7052,112.9736,83260.0
2021-04-14 10:35:00,113.61,113.66,113.53,113.56,44000.0,112.9338,112.9835,112.8543,112.8841,44000.0
2021-04-14 10:40:00,113.51,113.72,113.51,113.57,142820.0,112.8344,113.0432,112.8344,112.8941,142820.0
2021-04-14 10:45:00,113.69,113.72,113.61,113.72,30840.0,113.0133,113.0432,112.9338,113.0432,30840.0
2021-04-14 10:50:00,113.74,113.8,113.66,113.66,26680.0,113.063,113.1227,112.9835,112.9835,26680.0
2021-04-14 10:55:00,113.71,113.71,113.58,113.58,16000.0,113.0332,113.0332,112.904,112.904,16000.0
2021-04-14 11:00:00,113.57,113.62,113.3,113.3,26000.0,112.8941,112.9438,112.6257,112.6257,26000.0
2021-04-14 11:05:00,113.3,113.43,113.26,113.39,59600.0,112.6257,112.7549,112.5859,112.7151,59600.0
2021-04-14 11:10:00,113.4,113.4,113.29,113.35,58500.0,112.7251,112.7251,112.6157,112.6754,58500.0
2021-04-14 11:15:00,113.35,113.35,113.2,113.3,62000.0,112.6754,112.6754,112.5263,112.6257,62000.0
2021-04-14 11:20:00,113.21,113.33,113.18,113.21,85480.0,112.5362,112.6555,112.5064,112.5362,85480.0
2021-04-14 11:25:00,113.2,113.28,113.13,113.25,127520.0,112.5263,112.6058,112.4567,112.576,127520.0
2021-04-14 11:30:00,113.26,113.28,113.18,113.21,22800.0,112.5859,112.6058,112.5064,112.5362,22800.0
2021-04-14 11:35:00,113.22,113.32,113.15,113.16,32000.0,112.5461,112.6455,112.4766,112.4865,32000.0
2021-04-14 11:40:00,113.15,113.25,113.12,113.25,23840.0,112.4766,112.576,112.4467,112.576,23840.0
2021-04-14 11:45:00,113.28,113.31,113.14,113.18,40000.0,112.6058,112.6356,112.4666,112.5064,40000.0
2021-04-14 11:50:00,113.16,113.32,113.16,113.29,46000.0,112.4865,112.6455,112.4865,112.6157,46000.0
2021-04-14 11:55:00,113.28,113.39,113.25,113.39,41340.0,112.6058,112.7151,112.576,112.7151,41340.0
2021-04-14 12:00:00,113.42,113.42,113.29,113.29,25420.0,112.745,112.745,112.6157,112.6157,25420.0
2021-04-14 12:05:00,113.24,113.37,113.21,113.37,39540.0,112.566,112.6953,112.5362,112.6953,39540.0
2021-04-14 12:10:00,113.35,113.38,113.3,113.3,43120.0,112.6754,112.7052,112.6257,112.6257,43120.0
2021-04-14 12:15:00,113.25,113.35,113.25,113.35,56000.0,112.576,112.6754,112.576,112.6754,56000.0
2021-04-14 12:20:00,113.36,113.43,113.34,113.39,65000.0,112.6853,112.7549,112.6654,112.7151,65000.0
2021-04-14 12:25:00,113.39,113.41,113.28,113.3,50000.0,112.7151,112.735,112.6058,112.6257,50000.0
2021-04-14 12:30:00,113.35,113.46,113.29,113.46,68260.0,112.6754,112.7847,112.6157,112.7847,68260.0
2021-04-14 12:35:00,113.45,113.54,113.41,113.54,33000.0,112.7748,112.8642,112.735,112.8642,33000.0
2021-04-14 12:40:00,113.54,113.54,113.54,113.54,2000.0,112.8642,112.8642,112.8642,112.8642,2000.0
2021-04-14 12:45:00,113.53,113.53,113.42,113.44,73900.0,112.8543,112.8543,112.745,112.7648,73900.0
2021-04-14 12:50:00,113.41,113.47,113.41,113.47,20000.0,112.735,112.7947,112.735,112.7947,20000.0
2021-04-14 12:55:00,113.48,113.5,113.44,113.46,22640.0,112.8046,112.8245,112.7648,112.7847,22640.0
2021-04-14 13:00:00,113.44,113.45,113.28,113.33,31120.0,112.7648,112.7748,112.6058,112.6555,31120.0
2021-04-14 13:05:00,113.34,113.45,113.34,113.41,40820.0,112.6654,112.7748,112.6654,112.735,40820.0
2021-04-14 13:10:00,113.41,113.49,113.41,113.42,14000.0,112.735,112.8145,112.735,112.745,14000.0
2021-04-14 13:15:00,113.4,113.4,113.32,113.38,39920.0,112.7251,112.7251,112.6455,112.7052,39920.0
2021-04-14 13:20:00,113.39,113.45,113.37,113.44,41900.0,112.7151,112.7748,112.6953,112.7648,41900.0
2021-04-14 13:25:00,113.46,113.46,113.38,113.38,39220.0,112.7847,112.7847,112.7052,112.7052,39220.0
2021-04-14 13:30:00,113.35,113.35,113.25,113.25,33700.0,112.6754,112.6754,112.576,112.576,33700.0
2021-04-14 13:35:00,113.25,113.29,113.23,113.29,24500.0,112.576,112.6157,112.5561,112.6157,24500.0
2021-04-14 13:40:00,113.33,113.33,113.19,113.19,70000.0,112.6555,112.6555,112.5163,112.5163,70000.0
2021-04-14 13:45:00,113.21,113.26,113.21,113.22,58120.0,112.5362,112.5859,112.5362,112.5461,58120.0
2021-04-14 13:50:00,113.21,113.27,113.18,113.27,57660.0,112.5362,112.5958,112.5064,112.5958,57660.0
2021-04-14 13:55:00,113.25,113.27,112.95,113.0,118780.0,112.576,112.5958,112.2778,112.3275,118780.0
2021-04-14 14:00:00,112.96,113.04,112.9,112.98,36540.0,112.2877,112.3672,112.228,112.3076,36540.0
2021-04-14 14:05:00,113.0,113.0,112.88,112.91,85220.0,112.3275,112.3275,112.2082,112.238,85220.0
2021-04-14 14:10:00,112.97,113.11,112.93,113.08,55420.0,112.2976,112.4368,112.2579,112.407,55420.0
2021-04-14 14:15:00,113.03,113.15,113.01,113.13,93820.0,112.3573,112.4766,112.3374,112.4567,93820.0
2021-04-14 14:20:00,113.16,113.23,113.16,113.2,22000.0,112.4865,112.5561,112.4865,112.5263,22000.0
2021-04-14 14:25:00,113.25,113.39,113.25,113.37,44280.0,112.576,112.7151,112.576,112.6953,44280.0
2021-04-14 14:30:00,113.38,113.41,113.26,113.26,52000.0,112.7052,112.735,112.5859,112.5859,52000.0
2021-04-14 14:35:00,113.3,113.34,113.27,113.27,44000.0,112.6257,112.6654,112.5958,112.5958,44000.0
2021-04-14 14:40:00,113.31,113.36,113.27,113.32,22000.0,112.6356,112.6853,112.5958,112.6455,22000.0
2021-04-14 14:45:00,113.31,113.31,113.1,113.11,12000.0,112.6356,112.6356,112.4269,112.4368,12000.0
2021-04-14 14:50:00,113.11,113.15,113.05,113.05,40000.0,112.4368,112.4766,112.3772,112.3772,40000.0
2021-04-14 14:55:00,113.05,113.14,113.0,113.03,60000.0,112.3772,112.4666,112.3275,112.3573,60000.0
2021-04-14 15:00:00,113.0,113.02,112.85,113.02,78740.0,112.3275,112.3473,112.1783,112.3473,78740.0
2021-04-14 15:05:00,113.0,113.05,112.85,112.85,34000.0,112.3275,112.3772,112.1783,112.1783,34000.0
2021-04-14 15:10:00,112.88,113.07,112.85,113.07,83000.0,112.2082,112.397,112.1783,112.397,83000.0
2021-04-14 15:15:00,113.08,113.15,113.06,113.1,68960.0,112.407,112.4766,112.3871,112.4269,68960.0
2021-04-14 15:20:00,113.07,113.15,113.03,113.1,39500.0,112.397,112.4766,112.3573,112.4269,39500.0
2021-04-14 15:25:00,113.11,113.17,113.08,113.13,46140.0,112.4368,112.4964,112.407,112.4567,46140.0
2021-04-14 15:30:00,113.1,113.23,113.06,113.15,102080.0,112.4269,112.5561,112.3871,112.4766,102080.0
2021-04-14 15:35:00,113.2,113.2,113.06,113.09,97300.0,112.5263,112.5263,112.3871,112.4169,97300.0
2021-04-14 15:40:00,113.15,113.17,112.96,113.0,94100.0,112.4766,112.4964,112.2877,112.3275,94100.0
2021-04-14 15:45:00,113.06,113.07,112.86,112.86,71400.0,112.3871,112.397,112.1883,112.1883,71400.0
2021-04-14 15:50:00,112.82,112.94,112.57,112.57,317380.0,112.1485,112.2678,111.9,111.9,317380.0
2021-04-14 15:55:00,112.56,112.85,112.46,112.85,687680.0,111.8901,112.1783,111.7907,112.1783,687680.0
2021-04-15 09:30:00,113.85,114.18,113.47,113.96,591780.0,113.1724,113.5004,112.7947,113.2817,591780.0
2021-04-15 09:35:00,113.94,114.1,113.71,113.8,208360.0,113.2619,113.4209,113.0332,113.1227,208360.0
2021-04-15 09:40:00,113.85,113.91,113.73,113.84,137540.0,113.1724,113.232,113.0531,113.1625,137540.0
2021-04-15 09:45:00,113.79,113.85,113.68,113.75,52600.0,113.1128,113.1724,113.0034,113.073,52600.0
2021-04-15 09:50:00,113.76,113.83,113.6,113.61,72820.0,113.0829,113.1525,112.9239,112.9338,72820.0
2021-04-15 09:55:00,113.59,113.62,113.5,113.57,54000.0,112.9139,112.9438,112.8245,112.8941,54000.0
2021-04-15 10:00:00,113.54,113.57,113.39,113.48,67760.0,112.8642,112.8941,112.7151,112.8046,67760.0
2021-04-15 10:05:00,113.53,113.58,113.3,113.57,69920.0,112.8543,112.904,112.6257,112.8941,69920.0
2021-04-15 10:10:00,113.58,113.75,113.54,113.7,79740.0,112.904,113.073,112.8642,113.0233,79740.0
2021-04-15 10:15:00,113.71,113.93,113.71,113.92,160180.0,113.0332,113.2519,113.0332,113.242,160180.0
2021-04-15 10:20:00,113.95,113.95,113.84,113.85,41700.0,113.2718,113.2718,113.1625,113.1724,41700.0
2021-04-15 10:25:00,113.8,114.0,113.79,114.0,77040.0,113.1227,113.3215,113.1128,113.3215,77040.0
2021-04-15 10:30:00,114.03,114.25,114.01,114.19,225320.0,113.3513,113.57,113.3314,113.5104,225320.0
2021-04-15 10:35:00,114.18,114.51,114.18,114.49,213020.0,113.5004,113.8285,113.5004,113.8086,213020.0
2021-04-15 10:40:00,114.57,114.64,114.4,114.54,105260.0,113.8881,113.9577,113.7191,113.8583,105260.0
2021-04-15 10:45:00,114.5,114.5,114.36,114.43,33320.0,113.8185,113.8185,113.6794,113.7489,33320.0
2021-04-15 10:50:00,114.43,114.47,114.25,114.28,81380.0,113.7489,113.7887,113.57,113.5998,81380.0
2021-04-15 10:55:00,114.3,114.3,114.15,114.21,54040.0,113.6197,113.6197,113.4706,113.5303,54040.0
2021-04-15 11:00:00,114.23,114.5,114.19,114.46,88740.0,113.5501,113.8185,113.5104,113.7788,88740.0
2021-04-15 11:05:00,114.46,114.51,114.2,114.26,262040.0,113.7788,113.8285,113.5203,113.58,262040.0
2021-04-15 11:10:00,114.26,114.34,114.19,114.33,133960.0,113.58,113.6595,113.5104,113.6495,133960.0
2021-04-15 11:15:00,114.28,114.39,114.28,114.35,34780.0,113.5998,113.7092,113.5998,113.6694,34780.0
2021-04-15 11:20:00,114.34,114.36,114.22,114.36,78800.0,113.6595,113.6794,113.5402,113.6794,78800.0
2021-04-15 11:25:00,114.36,114.4,114.21,114.3,78000.0,113.6794,113.7191,113.5303,113.6197,78000.0
2021-04-15 11:30:00,114.3,114.3,114.22,114.22,70220.0,113.6197,113.6197,113.5402,113.5402,70220.0
2021-04-15 11:35:00,114.23,114.24,114.2,114.21,40020.0,113.5501,113.5601,113.5203,113.5303,40020.0
2021-04-15 11:40:00,114.18,114.25,114.18,114.25,71360.0,113.5004,113.57,113.5004,113.57,71360.0
2021-04-15 11:45:00,114.24,114.24,114.15,114.2,65800.0,113.5601,113.5601,113.4706,113.5203,65800.0
2021-04-15 11:50:00,114.2,114.21,114.01,114.02,170340.0,113.5203,113.5303,113.3314,113.3414,170340.0
2021-04-15 11:55:00,114.0,114.06,113.97,114.0,72000.0,113.3215,113.3811,113.2917,113.3215,72000.0
2021-04-15 12:00:00,114.08,114.17,114.08,114.1,27720.0,113.401,113.4905,113.401,113.4209,27720.0
2021-04-15 12:05:00,114.11,114.28,114.11,114.28,39920.0,113.4308,113.5998,113.4308,113.5998,39920.0
2021-04-15 12:10:00,114.37,114.48,114.33,114.48,79160.0,113.6893,113.7986,113.6495,113.7986,79160.0
2021-04-15 12:15:00,114.47,114.5,114.43,114.43,36460.0,113.7887,113.8185,113.7489,113.7489,36460.0
2021-04-15 12:20:00,114.44,114.58,114.44,114.58,57680.0,113.7589,113.898,113.7589,113.898,57680.0
2021-04-15 12:25:00,114.6,114.71,114.6,114.6,95580.0,113.9179,114.0273,113.9179,113.9179,95580.0
2021-04-15 12:30:00,114.63,114.7,114.62,114.67,136260.0,113.9478,114.0173,113.9378,113.9875,136260.0
2021-04-15 12:35:00,114.7,114.88,114.7,114.88,106060.0,114.0173,114.1963,114.0173,114.1963,106060.0
2021-04-15 12:40:00,114.9,114.98,114.82,114.97,90760.0,114.2161,114.2957,114.1366,114.2857,90760.0
2021-04-15 12:45:00,114.98,114.99,114.85,114.93,44520.0,114.2957,114.3056,114.1664,114.246,44520.0
2021-04-15 12:50:00,114.95,115.22,114.95,115.19,154420.0,114.2658,114.5342,114.2658,114.5044,154420.0
2021-04-15 12:55:00,115.21,115.23,115.09,115.22,85160.0,114.5243,114.5442,114.405,114.5342,85160.0
2021-04-15 13:00:00,115.19,115.2,115.14,115.2,56100.0,114.5044,114.5144,114.4547,114.5144,56100.0
2021-04-15 13:05:00,115.2,115.2,114.81,114.92,115340.0,114.5144,114.5144,114.1267,114.236,115340.0
2021-04-15 13:10:00,114.88,114.88,114.78,114.83,43200.0,114.1963,114.1963,114.0969,114.1466,43200.0
2021-04-15 13:15:00,114.95,115.1,114.95,115.07,69000.0,114.2658,114.415,114.2658,114.3851,69000.0
2021-04-15 13:20:00,115.08,115.2,115.06,115.17,136580.0,114.3951,114.5144,114.3752,114.4845,136580.0
2021-04-15 13:25:00,115.2,115.29,115.12,115.12,105400.0,114.5144,114.6038,114.4348,114.4348,105400.0
2021-04-15 13:30:00,115.13,115.33,115.13,115.22,66000.0,114.4448,114.6436,114.4448,114.5342,66000.0
2021-04-15 13:35:00,115.21,115.21,115.17,115.19,62000.0,114.5243,114.5243,114.4845,114.5044,62000.0
2021-04-15 13:40:00,115.19,115.22,115.18,115.22,26500.0,114.5044,114.5342,114.4945,114.5342,26500.0
2021-04-15 13:45:00,115.21,115.22,115.18,115.2,18000.0,114.5243,114.5342,114.4945,114.5144,18000.0
2021-04-15 13:50:00,115.13,115.13,114.85,114.97,40340.0,114.4448,114.4448,114.1664,114.2857,40340.0
2021-04-15 13:55:00,114.97,115.0,114.85,114.85,27580.0,114.2857,114.3155,114.1664,114.1664,27580.0
2021-04-15 14:00:00,114.86,114.92,114.7,114.92,41960.0,114.1764,114.236,114.0173,114.236,41960.0
2021-04-15 14:05:00,114.91,114.91,114.81,114.81,34840.0,114.2261,114.2261,114.1267,114.1267,34840.0
2021-04-15 14:10:00,114.83,114.94,114.83,114.92,94700.0,114.1466,114.2559,114.1466,114.236,94700.0
2021-04-15 14:15:00,114.92,114.93,114.88,114.89,34000.0,114.236,114.246,114.1963,114.2062,34000.0
2021-04-15 14:20:00,114.89,114.89,114.8,114.8,16000.0,114.2062,114.2062,114.1167,114.1167,16000.0
2021-04-15 14:25:00,114.75,114.83,114.75,114.8,44000.0,114.067,114.1466,114.067,114.1167,44000.0
2021-04-15 14:30:00,114.78,114.84,114.65,114.71,59920.0,114.0969,114.1565,113.9676,114.0273,59920.0
2021-04-15 14:35:00,114.73,114.83,114.68,114.79,35680.0,114.0472,114.1466,113.9975,114.1068,35680.0
2021-04-15 14:40:00,114.68,114.74,114.67,114.69,26800.0,113.9975,114.0571,113.9875,114.0074,26800.0
2021-04-15 14:45:00,114.71,114.71,114.54,114.56,34000.0,114.0273,114.0273,113.8583,113.8782,34000.0
2021-04-15 14:50:00,114.62,114.7,114.62,114.64,30080.0,113.9378,114.0173,113.9378,113.9577,30080.0
2021-04-15 14:55:00,114.63,114.63,114.5,114.58,39960.0,113.9478,113.9478,113.8185,113.898,39960.0
2021-04-15 15:00:00,114.6,114.65,114.56,114.6,34040.0,113.9179,113.9676,113.8782,113.9179,34040.0
2021-04-15 15:05:00,114.6,114.63,114.57,114.58,54000.0,113.9179,113.9478,113.8881,113.898,54000.0
2021-04-15 15:10:00,114.55,114.61,114.53,114.61,44400.0,113.8682,113.9279,113.8483,113.9279,44400.0
2021-04-15 15:15:00,114.69,114.82,114.69,114.8,36160.0,114.0074,114.1366,114.0074,114.1167,36160.0
2021-04-15 15:20:00,114.88,114.88,114.71,114.72,46000.0,114.1963,114.1963,114.0273,114.0372,46000.0
2021-04-15 15:25:00,114.76,114.76,114.65,114.67,46180.0,114.077,114.077,113.9676,113.9875,46180.0
2021-04-15 15:30:00,114.66,114.91,114.63,114.91,74000.0,113.9776,114.2261,113.9478,114.2261,74000.0
2021-04-15 15:35:00,114.91,115.07,114.91,115.07,130700.0,114.2261,114.3851,114.2261,114.3851,130700.0
2021-04-15 15:40:00,115.07,115.09,114.95,115.09,146620.0,114.3851,114.405,114.2658,114.405,146620.0
2021-04-15 15:45:00,115.11,115.21,114.97,114.99,325220.0,114.4249,114.5243,114.2857,114.3056,325220.0
2021-04-15 15:50:00,114.99,115.14,114.92,114.94,253940.0,114.3056,114.4547,114.236,114.2559,253940.0
2021-04-15 15:55:00,114.88,114.93,114.74,114.78,454800.0,114.1963,114.246,114.0571,114.0969,454800.0
2021-04-16 09:30:00,115.17,115.32,114.51,114.52,1620620.0,114.4845,114.6336,113.8285,113.8384,1620620.0
2021-04-16 09:35:00,114.47,114.9,114.44,114.79,163080.0,113.7887,114.2161,113.7589,114.1068,163080.0
2021-04-16 09:40:00,114.77,114.79,114.6,114.7,117100.0,114.0869,114.1068,113.9179,114.0173,117100.0
2021-04-16 09:45:00,114.71,114.71,114.37,114.46,202380.0,114.0273,114.0273,113.6893,113.7788,202380.0
2021-04-16 09:50:00,114.47,114.54,114.26,114.38,277340.0,113.7887,113.8583,113.58,113.6992,277340.0
2021-04-16 09:55:00,114.31,114.43,114.22,114.41,109320.0,113.6297,113.7489,113.5402,113.7291,109320.0
2021-04-16 10:00:00,114.45,114.75,114.45,114.75,95080.0,113.7688,114.067,113.7688,114.067,95080.0
2021-04-16 10:05:00,114.75,114.86,114.64,114.84,66500.0,114.067,114.1764,113.9577,114.1565,66500.0
2021-04-16 10:10:00,114.88,114.88,114.54,114.54,37100.0,114.1963,114.1963,113.8583,113.8583,37100.0
2021-04-16 10:15:00,114.49,114.75,114.46,114.75,52780.0,113.8086,114.067,113.7788,114.067,52780.0
2021-04-16 10:20:00,114.75,114.84,114.6,114.6,139380.0,114.067,114.1565,113.9179,113.9179,139380.0
2021-04-16 10:25:00,114.63,114.68,114.51,114.51,50000.0,113.9478,113.9975,113.8285,113.8285,50000.0
2021-04-16 10:30:00,114.55,114.62,114.55,114.61,36000.0,113.8682,113.9378,113.8682,113.9279,36000.0
2021-04-16 10:35:00,114.64,114.66,114.52,114.59,58280.0,113.9577,113.9776,113.8384,113.908,58280.0
2021-04-16 10:40:00,114.59,114.63,114.5,114.57,81860.0,113.908,113.9478,113.8185,113.8881,81860.0
2021-04-16 10:45:00,114.5,114.82,114.48,114.82,87060.0,113.8185,114.1366,113.7986,114.1366,87060.0
2021-04-16 10:50:00,114.75,114.77,114.7,114.7,46040.0,114.067,114.0869,114.0173,114.0173,46040.0
2021-04-16 10:55:00,114.73,114.76,114.73,114.74,24060.0,114.0472,114.077,114.0472,114.0571,24060.0
2021-04-16 11:00:00,114.78,114.83,114.59,114.6,48420.0,114.0969,114.1466,113.908,113.9179,48420.0
2021-04-16 11:05:00,114.68,114.84,114.64,114.75,99320.0,113.9975,114.1565,113.9577,114.067,99320.0
2021-04-16 11:10:00,114.73,114.82,114.73,114.8,28000.0,114.0472,114.1366,114.0472,114.1167,28000.0
2021-04-16 11:15:00,114.64,114.86,114.64,114.74,38000.0,113.9577,114.1764,113.9577,114.0571,38000.0
2021-04-16 11:20:00,114.73,114.82,114.73,114.75,44000.0,114.0472,114.1366,114.0472,114.067,44000.0
2021-04-16 11:25:00,114.74,114.75,114.6,114.62,47400.0,114.0571,114.067,113.9179,113.9378,47400.0
2021-04-16 11:30:00,114.68,114.7,114.6,114.64,42000.0,113.9975,114.0173,113.9179,113.9577,42000.0
2021-04-16 11:35:00,114.64,114.7,114.6,114.64,36000.0,113.9577,114.0173,113.9179,113.9577,36000.0
2021-04-16 11:40:00,114.64,114.64,114.54,114.62,88000.0,113.9577,113.9577,113.8583,113.9378,88000.0
2021-04-16 11:45:00,114.5,114.6,114.46,114.58,70900.0,113.8185,113.9179,113.7788,113.898,70900.0
2021-04-16 11:50:00,114.53,114.58,114.52,114.56,57680.0,113.8483,113.898,113.8384,113.8782,57680.0
2021-04-16 11:55:00,114.59,114.64,114.54,114.58,48000.0,113.908,113.9577,113.8583,113.898,48000.0
2021-04-16 12:00:00,114.65,114.7,114.6,114.6,28000.0,113.9676,114.0173,113.9179,113.9179,28000.0
2021-04-16 12:05:00,114.6,114.7,114.57,114.7,33600.0,113.9179,114.0173,113.8881,114.0173,33600.0
2021-04-16 12:10:00,114.68,114.71,114.65,114.71,14000.0,113.9975,114.0273,113.9676,114.0273,14000.0
2021-04-16 12:15:00,114.68,114.71,114.65,114.68,40400.0,113.9975,114.0273,113.9676,113.9975,40400.0
2021-04-16 12:20:00,114.65,114.7,114.6,114.7,22300.0,113.9676,114.0173,113.9179,114.0173,22300.0
2021-04-16 12:25:00,114.7,114.7,114.66,114.67,22600.0,114.0173,114.0173,113.9776,113.9875,22600.0
2021-04-16 12:30:00,114.73,114.82,114.73,114.78,34000.0,114.0472,114.1366,114.0472,114.0969,34000.0
2021-04-16 12:35:00,114.78,114.78,114.69,114.71,36000.0,114.0969,114.0969,114.0074,114.0273,36000.0
2021-04-16 12:40:00,114.65,114.73,114.65,114.71,25280.0,113.9676,114.0472,113.9676,114.0273,25280.0
2021-04-16 12:45:00,114.71,114.71,114.6,114.6,34000.0,114.0273,114.0273,113.9179,113.9179,34000.0
2021-04-16 12:50:00,114.57,114.57,114.35,114.35,58100.0,113.8881,113.8881,113.6694,113.6694,58100.0
2021-04-16 12:55:00,114.37,114.55,114.37,114.55,82000.0,113.6893,113.8682,113.6893,113.8682,82000.0
2021-04-16 13:00:00,114.57,114.6,114.54,114.55,24000.0,113.8881,113.9179,113.8583,113.8682,24000.0
2021-04-16 13:05:00,114.58,114.6,114.48,114.48,51040.0,113.898,113.9179,113.7986,113.7986,51040.0
2021-04-16 13:10:00,114.5,114.5,114.4,114.4,86400.0,113.8185,113.8185,113.7191,113.7191,86400.0
2021-04-16 13:15:00,114.42,114.47,114.41,114.47,28000.0,113.739,113.7887,113.7291,113.7887,28000.0
2021-04-16 13:20:00,114.44,114.44,114.41,114.41,20000.0,113.7589,113.7589,113.7291,113.7291,20000.0
2021-04-16 13:25:00,114.39,114.42,114.38,114.4,40000.0,113.7092,113.739,113.6992,113.7191,40000.0
2021-04-16 13:30:00,114.4,114.42,114.31,114.33,41000.0,113.7191,113.739,113.6297,113.6495,41000.0
2021-04-16 13:35:00,114.35,114.47,114.35,114.45,38060.0,113.6694,113.7887,113.6694,113.7688,38060.0
2021-04-16 13:40:00,114.45,114.5,114.4,114.5,48380.0,113.7688,113.8185,113.7191,113.8185,48380.0
2021-04-16 13:45:00,114.5,114.56,114.5,114.55,23000.0,113.8185,113.8782,113.8185,113.8682,23000.0
2021-04-16 13:50:00,114.55,114.55,114.46,114.52,192680.0,113.8682,113.8682,113.7788,113.8384,192680.0
2021-04-16 13:55:00,114.52,114.59,114.52,114.58,92400.0,113.8384,113.908,113.8384,113.898,92400.0
2021-04-16 14:00:00,114.58,114.74,114.58,114.69,74000.0,113.898,114.0571,113.898,114.0074,74000.0
2021-04-16 14:05:00,114.75,114.85,114.75,114.83,91460.0,114.067,114.1664,114.067,114.1466,91460.0
2021-04-16 14:10:00,114.83,114.93,114.81,114.87,59240.0,114.1466,114.246,114.1267,114.1863,59240.0
2021-04-16 14:15:00,114.88,114.93,114.74,114.8,262380.0,114.1963,114.246,114.0571,114.1167,262380.0
2021-04-16 14:20:00,114.79,114.92,114.78,114.92,30000.0,114.1068,114.236,114.0969,114.236,30000.0
2021-04-16 14:25:00,114.91,114.91,114.87,114.89,26980.0,114.2261,114.2261,114.1863,114.2062,26980.0
2021-04-16 14:30:00,114.87,114.92,114.87,114.91,36020.0,114.1863,114.236,114.1863,114.2261,36020.0
2021-04-16 14:35:00,114.9,114.92,114.82,114.82,85520.0,114.2161,114.236,114.1366,114.1366,85520.0
2021-04-16 14:40:00,114.86,114.93,114.86,114.89,56000.0,114.1764,114.246,114.1764,114.2062,56000.0
2021-04-16 14:45:00,114.88,114.94,114.87,114.89,88340.0,114.1963,114.2559,114.1863,114.2062,88340.0
2021-04-16 14:50:00,114.89,114.9,114.83,114.86,73580.0,114.2062,114.2161,114.1466,114.1764,73580.0
2021-04-16 14:55:00,114.87,114.87,114.8,114.85,54740.0,114.1863,114.1863,114.1167,114.1664,54740.0
2021-04-16 15:00:00,114.85,114.87,114.78,114.78,44340.0,114.1664,114.1863,114.0969,114.0969,44340.0
2021-04-16 15:05:00,114.75,114.77,114.69,114.74,60240.0,114.067,114.0869,114.0074,114.0571,60240.0
2021-04-16 15:10:00,114.76,114.79,114.71,114.78,41200.0,114.077,114.1068,114.0273,114.0969,41200.0
2021-04-16 15:15:00,114.78,114.86,114.73,114.86,56700.0,114.0969,114.1764,114.0472,114.1764,56700.0
2021-04-16 15:20:00,114.86,114.89,114.8,114.88,67020.0,114.1764,114.2062,114.1167,114.1963,67020.0
2021-04-16 15:25:00,114.9,114.9,114.8,114.85,40000.0,114.2161,114.2161,114.1167,114.1664,40000.0
2021-04-16 15:30:00,114.81,114.87,114.81,114.84,39160.0,114.1267,114.1863,114.1267,114.1565,39160.0
2021-04-16 15:35:00,114.87,114.9,114.84,114.87,72000.0,114.1863,114.2161,114.1565,114.1863,72000.0
2021-04-16 15:40:00,114.86,115.02,114.86,115.02,148960.0,114.1764,114.3354,114.1764,114.3354,148960.0
2021-04-16 15:45:00,115.02,115.06,114.96,115.04,247800.0,114.3354,114.3752,114.2758,114.3553,247800.0
2021-04-16 15:50:00,115.07,115.19,115.0,115.09,327320.0,114.3851,114.5044,114.3155,114.405,327320.0
2021-04-16 15:55:00,115.13,115.13,114.8,114.89,553360.0,114.4448,114.4448,114.1167,114.2062,553360.0
2021-04-19 09:30:00,114.6,115.75,114.5,115.69,540180.0,113.9179,115.0611,113.8185,115.0014,540180.0
2021-04-19 09:35:00,115.59,115.92,115.49,115.65,308680.0,114.902,115.2301,114.8026,114.9617,308680.0
2021-04-19 09:40:00,115.64,115.77,115.4,115.74,159720.0,114.9517,115.081,114.7132,115.0511,159720.0
2021-04-19 09:45:00,115.78,115.79,115.39,115.51,157600.0,115.0909,115.1008,114.7032,114.8225,157600.0
2021-04-19 09:50:00,115.5,115.78,115.49,115.71,126040.0,114.8126,115.0909,114.8026,115.0213,126040.0
2021-04-19 09:55:00,115.72,115.72,115.4,115.49,147660.0,115.0313,115.0313,114.7132,114.8026,147660.0
2021-04-19 10:00:00,115.48,115.58,115.21,115.25,123660.0,114.7927,114.8921,114.5243,114.5641,123660.0
2021-04-19 10:05:00,115.25,115.26,114.83,114.99,207280.0,114.5641,114.574,114.1466,114.3056,207280.0
2021-04-19 10:10:00,114.94,114.94,114.49,114.65,236200.0,114.2559,114.2559,113.8086,113.9676,236200.0
2021-04-19 10:15:00,114.63,114.64,114.39,114.59,174400.0,113.9478,113.9577,113.7092,113.908,174400.0
2021-04-19 10:20:00,114.57,114.94,114.57,114.94,203460.0,113.8881,114.2559,113.8881,114.2559,203460.0
2021-04-19 10:25:00,114.98,115.11,114.87,115.0,116700.0,114.2957,114.4249,114.1863,114.3155,116700.0
2021-04-19 10:30:00,115.01,115.13,114.95,115.04,137000.0,114.3255,114.4448,114.2658,114.3553,137000.0
2021-04-19 10:35:00,115.13,115.19,115.1,115.12,72160.0,114.4448,114.5044,114.415,114.4348,72160.0
2021-04-19 10:40:00,115.13,115.15,114.85,114.85,24000.0,114.4448,114.4647,114.1664,114.1664,24000.0
2021-04-19 10:45:00,114.85,114.85,114.5,114.63,105660.0,114.1664,114.1664,113.8185,113.9478,105660.0
2021-04-19 10:50:00,114.67,115.01,114.46,114.98,155920.0,113.9875,114.3255,113.7788,114.2957,155920.0
2021-04-19 10:55:00,115.04,115.19,115.0,115.19,42400.0,114.3553,114.5044,114.3155,114.5044,42400.0
2021-04-19 11:00:00,115.21,115.26,114.94,115.06,89400.0,114.5243,114.574,114.2559,114.3752,89400.0
2021-04-19 11:05:00,115.06,115.33,114.98,115.32,34000.0,114.3752,114.6436,114.2957,114.6336,34000.0
2021-04-19 11:10:00,115.33,115.33,115.06,115.26,104460.0,114.6436,114.6436,114.3752,114.574,104460.0
2021-04-19 11:15:00,115.3,115.32,115.1,115.3,58000.0,114.6138,114.6336,114.415,114.6138,58000.0
2021-04-19 11:20:00,115.28,115.28,115.03,115.07,43000.0,114.5939,114.5939,114.3454,114.3851,43000.0
2021-04-19 11:25:00,115.03,115.3,115.0,115.25,90980.0,114.3454,114.6138,114.3155,114.5641,90980.0
2021-04-19 11:30:00,115.18,115.18,114.84,114.99,62100.0,114.4945,114.4945,114.1565,114.3056,62100.0
2021-04-19 11:35:00,114.9,114.93,114.84,114.87,21760.0,114.2161,114.246,114.1565,114.1863,21760.0
2021-04-19 11:40:00,114.93,114.97,114.68,114.75,49880.0,114.246,114.2857,113.9975,114.067,49880.0
2021-04-19 11:45:00,114.64,114.91,114.63,114.91,40000.0,113.9577,114.2261,113.9478,114.2261,40000.0
2021-04-19 11:50:00,114.86,115.03,114.86,115.03,69000.0,114.1764,114.3454,114.1764,114.3454,69000.0
2021-04-19 11:55:00,114.96,114.96,114.84,114.84,16000.0,114.2758,114.2758,114.1565,114.1565,16000.0
2021-04-19 12:00:00,114.77,114.84,114.64,114.65,36000.0,114.0869,114.1565,113.9577,113.9676,36000.0
2021-04-19 12:05:00,114.6,114.86,114.6,114.82,100000.0,113.9179,114.1764,113.9179,114.1366,100000.0
2021-04-19 12:10:00,114.87,114.87,114.75,114.83,38660.0,114.1863,114.1863,114.067,114.1466,38660.0
2021-04-19 12:15:00,114.88,115.07,114.88,115.0,78840.0,114.1963,114.3851,114.1963,114.3155,78840.0
2021-04-19 12:20:00,115.01,115.04,114.82,114.82,54760.0,114.3255,114.3553,114.1366,114.1366,54760.0
2021-04-19 12:25:00,114.8,114.84,114.56,114.69,72360.0,114.1167,114.1565,113.8782,114.0074,72360.0
2021-04-19 12:30:00,114.69,114.69,114.51,114.64,69540.0,114.0074,114.0074,113.8285,113.9577,69540.0
2021-04-19 12:35:00,114.61,114.7,114.54,114.54,50280.0,113.9279,114.0173,113.8583,113.8583,50280.0
2021-04-19 12:40:00,114.5,114.56,114.43,114.53,50080.0,113.8185,113.8782,113.7489,113.8483,50080.0
2021-04-19 12:45:00,114.58,114.58,114.44,114.54,22700.0,113.898,113.898,113.7589,113.8583,22700.0
2021-04-19 12:50:00,114.56,114.64,114.55,114.59,24840.0,113.8782,113.9577,113.8682,113.908,24840.0
2021-04-19 12:55:00,114.53,114.64,114.53,114.63,26500.0,113.8483,113.9577,113.8483,113.9478,26500.0
2021-04-19 13:00:00,114.6,114.74,114.6,114.64,89280.0,113.9179,114.0571,113.9179,113.9577,89280.0
2021-04-19 13:05:00,114.63,114.71,114.63,114.69,47880.0,113.9478,114.0273,113.9478,114.0074,47880.0
2021-04-19 13:10:00,114.76,115.04,114.71,114.94,233120.0,114.077,114.3553,114.0273,114.2559,233120.0
2021-04-19 13:15:00,114.94,115.05,114.91,115.05,52360.0,114.2559,114.3653,114.2261,114.3653,52360.0
2021-04-19 13:20:00,115.06,115.1,115.0,115.03,54000.0,114.3752,114.415,114.3155,114.3454,54000.0
2021-04-19 13:25:00,115.05,115.05,114.94,115.03,34000.0,114.3653,114.3653,114.2559,114.3454,34000.0
2021-04-19 13:30:00,115.03,115.14,115.0,115.14,14920.0,114.3454,114.4547,114.3155,114.4547,14920.0
2021-04-19 13:35:00,115.16,115.3,115.16,115.24,55480.0,114.4746,114.6138,114.4746,114.5541,55480.0
2021-04-19 13:40:00,115.28,115.28,115.16,115.16,13480.0,114.5939,114.5939,114.4746,114.4746,13480.0
2021-04-19 13:45:00,115.07,115.07,114.98,114.98,16780.0,114.3851,114.3851,114.2957,114.2957,16780.0
2021-04-19 13:50:00,114.98,114.98,114.84,114.92,37160.0,114.2957,114.2957,114.1565,114.236,37160.0
2021-04-19 13:55:00,114.9,115.02,114.9,115.0,34000.0,114.2161,114.3354,114.2161,114.3155,34000.0
2021-04-19 14:00:00,114.95,115.01,114.91,114.99,26000.0,114.2658,114.3255,114.2261,114.3056,26000.0
2021-04-19 14:05:00,115.02,115.05,114.92,114.92,50000.0,114.3354,114.3653,114.236,114.236,50000.0
2021-04-19 14:10:00,114.96,115.04,114.96,115.03,30000.0,114.2758,114.3553,114.2758,114.3454,30000.0
2021-04-19 14:15:00,115.05,115.14,114.97,115.04,71960.0,114.3653,114.4547,114.2857,114.3553,71960.0
2021-04-19 14:20:00,115.04,115.14,115.02,115.14,28180.0,114.3553,114.4547,114.3354,114.4547,28180.0
2021-04-19 14:25:00,115.13,115.22,115.13,115.22,49360.0,114.4448,114.5342,114.4448,114.5342,49360.0
2021-04-19 14:30:00,115.22,115.27,115.17,115.22,58000.0,114.5342,114.5839,114.4845,114.5342,58000.0
2021-04-19 14:35:00,115.22,115.22,114.98,115.01,49220.0,114.5342,114.5342,114.2957,114.3255,49220.0
2021-04-19 14:40:00,115.0,115.0,114.95,114.97,22540.0,114.3155,114.3155,114.2658,114.2857,22540.0
2021-04-19 14:45:00,114.97,115.03,114.9,115.0,44140.0,114.2857,114.3454,114.2161,114.3155,44140.0
2021-04-19 14:50:00,114.95,115.0,114.94,115.0,42000.0,114.2658,114.3155,114.2559,114.3155,42000.0
2021-04-19 14:55:00,115.02,115.03,114.96,115.01,49880.0,114.3354,114.3454,114.2758,114.3255,49880.0
2021-04-19 15:00:00,114.99,115.0,114.94,115.0,54000.0,114.3056,114.3155,114.2559,114.3155,54000.0
2021-04-19 15:05:00,115.0,115.05,114.9,114.92,55000.0,114.3155,114.3653,114.2161,114.236,55000.0
2021-04-19 15:10:00,114.92,115.0,114.9,114.94,56000.0,114.236,114.3155,114.2161,114.2559,56000.0
2021-04-19 15:15:00,114.99,115.0,114.92,114.94,54000.0,114.3056,114.3155,114.236,114.2559,54000.0
2021-04-19 15:20:00,114.94,114.94,114.86,114.88,73300.0,114.2559,114.2559,114.1764,114.1963,73300.0
2021-04-19 15:25:00,114.92,114.95,114.88,114.88,74600.0,114.236,114.2658,114.1963,114.1963,74600.0
2021-04-19 15:30:00,114.88,115.0,114.87,114.94,184420.0,114.1963,114.3155,114.1863,114.2559,184420.0
2021-04-19 15:35:00,114.94,115.01,114.92,114.98,61480.0,114.2559,114.3255,114.236,114.2957,61480.0
2021-04-19 15:40:00,114.99,115.21,114.98,115.14,235820.0,114.3056,114.5243,114.2957,114.4547,235820.0
2021-04-19 15:45:00,115.14,115.15,114.93,114.98,147560.0,114.4547,114.4647,114.246,114.2957,147560.0
2021-04-19 15:50:00,114.94,115.15,114.9,114.9,287000.0,114.2559,114.4647,114.2161,114.2161,287000.0
2021-04-19 15:55:00,114.89,115.19,114.85,115.17,462000.0,114.2062,114.5044,114.1664,114.4845,462000.0
2021-04-20 09:30:00,115.39,115.46,114.87,114.95,480120.0,114.7032,114.7728,114.1863,114.2658,480120.0
2021-04-20 09:35:00,114.91,115.25,114.91,115.13,77780.0,114.2261,114.5641,114.2261,114.4448,77780.0
2021-04-20 09:40:00,115.15,115.34,114.94,115.12,133520.0,114.4647,114.6535,114.2559,114.4348,133520.0
2021-04-20 09:45:00,115.19,115.48,115.19,115.3,95060.0,114.5044,114.7927,114.5044,114.6138,95060.0
2021-04-20 09:50:00,115.23,115.32,115.03,115.25,112000.0,114.5442,114.6336,114.3454,114.5641,112000.0
2021-04-20 09:55:00,115.25,115.3,115.15,115.29,40160.0,114.5641,114.6138,114.4647,114.6038,40160.0
2021-04-20 10:00:00,115.23,115.26,114.9,114.92,150560.0,114.5442,114.574,114.2161,114.236,150560.0
2021-04-20 10:05:00,114.99,115.06,114.96,115.03,44000.0,114.3056,114.3752,114.2758,114.3454,44000.0
2021-04-20 10:10:00,114.97,115.12,114.94,114.94,76580.0,114.2857,114.4348,114.2559,114.2559,76580.0
2021-04-20 10:15:00,114.95,115.21,114.93,115.21,50280.0,114.2658,114.5243,114.246,114.5243,50280.0
2021-04-20 10:20:00,115.13,115.13,115.04,115.11,47580.0,114.4448,114.4448,114.3553,114.4249,47580.0
2021-04-20 10:25:00,115.19,115.4,115.12,115.28,37000.0,114.5044,114.7132,114.4348,114.5939,37000.0
2021-04-20 10:30:00,115.11,115.33,115.07,115.11,54120.0,114.4249,114.6436,114.3851,114.4249,54120.0
2021-04-20 10:35:00,115.11,115.26,115.06,115.19,75680.0,114.4249,114.574,114.3752,114.5044,75680.0
2021-04-20 10:40:00,115.14,115.14,114.75,114.85,110420.0,114.4547,114.4547,114.067,114.1664,110420.0
2021-04-20 10:45:00,114.88,114.9,114.7,114.77,86000.0,114.1963,114.2161,114.0173,114.0869,86000.0
2021-04-20 10:50:00,114.73,114.82,114.5,114.5,89240.0,114.0472,114.1366,113.8185,113.8185,89240.0
2021-04-20 10:55:00,114.59,114.79,114.51,114.56,128460.0,113.908,114.1068,113.8285,113.8782,128460.0
2021-04-20 11:00:00,114.78,114.78,114.45,114.6,108020.0,114.0969,114.0969,113.7688,113.9179,108020.0
2021-04-20 11:05:00,114.62,114.75,114.58,114.7,76480.0,113.9378,114.067,113.898,114.0173,76480.0
2021-04-20 11:10:00,114.69,114.69,114.54,114.58,54000.0,114.0074,114.0074,113.8583,113.898,54000.0
2021-04-20 11:15:00,114.55,114.67,114.11,114.11,223540.0,113.8682,113.9875,113.4308,113.4308,223540.0
2021-04-20 11:20:00,114.17,114.2,113.88,113.88,166620.0,113.4905,113.5203,113.2022,113.2022,166620.0
2021-04-20 11:25:00,113.87,114.19,113.87,114.0,121260.0,113.1923,113.5104,113.1923,113.3215,121260.0
2021-04-20 11:30:00,113.99,114.05,113.8,113.84,65280.0,113.3116,113.3712,113.1227,113.1625,65280.0
2021-04-20 11:35:00,113.84,113.88,113.59,113.88,156360.0,113.1625,113.2022,112.9139,113.2022,156360.0
2021-04-20 11:40:00,113.93,113.98,113.78,113.86,60060.0,113.2519,113.3016,113.1028,113.1823,60060.0
2021-04-20 11:45:00,113.86,113.87,113.7,113.84,44000.0,113.1823,113.1923,113.0233,113.1625,44000.0
2021-04-20 11:50:00,113.86,113.98,113.8,113.98,63600.0,113.1823,113.3016,113.1227,113.3016,63600.0
2021-04-20 11:55:00,113.96,114.08,113.94,113.96,112100.0,113.2817,113.401,113.2619,113.2817,112100.0
2021-04-20 12:00:00,114.04,114.15,113.97,114.13,100000.0,113.3613,113.4706,113.2917,113.4507,100000.0
2021-04-20 12:05:00,114.16,114.26,114.13,114.25,98580.0,113.4805,113.58,113.4507,113.57,98580.0
2021-04-20 12:10:00,114.24,114.62,114.24,114.62,251240.0,113.5601,113.9378,113.5601,113.9378,251240.0
2021-04-20 12:15:00,114.65,114.7,114.54,114.55,170540.0,113.9676,114.0173,113.8583,113.8682,170540.0
2021-04-20 12:20:00,114.55,114.58,114.5,114.51,66940.0,113.8682,113.898,113.8185,113.8285,66940.0
2021-04-20 12:25:00,114.5,114.6,114.39,114.39,79000.0,113.8185,113.9179,113.7092,113.7092,79000.0
2021-04-20 12:30:00,114.39,114.51,114.39,114.46,38000.0,113.7092,113.8285,113.7092,113.7788,38000.0
2021-04-20 12:35:00,114.42,114.6,114.39,114.49,65000.0,113.739,113.9179,113.7092,113.8086,65000.0
2021-04-20 12:40:00,114.47,114.47,114.36,114.36,76400.0,113.7887,113.7887,113.6794,113.6794,76400.0
2021-04-20 12:45:00,114.36,114.52,114.36,114.49,93300.0,113.6794,113.8384,113.6794,113.8086,93300.0
2021-04-20 12:50:00,114.49,114.56,114.42,114.43,58400.0,113.8086,113.8782,113.739,113.7489,58400.0
2021-04-20 12:55:00,114.48,114.6,114.45,114.54,47000.0,113.7986,113.9179,113.7688,113.8583,47000.0
2021-04-20 13:00:00,114.53,114.53,114.42,114.52,36160.0,113.8483,113.8483,113.739,113.8384,36160.0
2021-04-20 13:05:00,114.5,114.5,114.42,114.42,12000.0,113.8185,113.8185,113.739,113.739,12000.0
2021-04-20 13:10:00,114.45,114.48,114.42,114.48,41380.0,113.7688,113.7986,113.739,113.7986,41380.0
2021-04-20 13:15:00,114.42,114.57,114.4,114.57,44900.0,113.739,113.8881,113.7191,113.8881,44900.0
2021-04-20 13:20:00,114.54,114.54,114.32,114.32,17680.0,113.8583,113.8583,113.6396,113.6396,17680.0
2021-04-20 13:25:00,114.31,114.38,114.31,114.37,50000.0,113.6297,113.6992,113.6297,113.6893,50000.0
2021-04-20 13:30:00,114.41,114.44,114.33,114.41,120740.0,113.7291,113.7589,113.6495,113.7291,120740.0
2021-04-20 13:35:00,114.41,114.55,114.41,114.51,46880.0,113.7291,113.8682,113.7291,113.8285,46880.0
2021-04-20 13:40:00,114.5,114.53,114.48,114.48,57700.0,113.8185,113.8483,113.7986,113.7986,57700.0
2021-04-20 13:45:00,114.48,114.6,114.48,114.6,32860.0,113.7986,113.9179,113.7986,113.9179,32860.0
2021-04-20 13:50:00,114.58,114.65,114.52,114.61,58240.0,113.898,113.9676,113.8384,113.9279,58240.0
2021-04-20 13:55:00,114.59,114.72,114.58,114.72,41320.0,113.908,114.0372,113.898,114.0372,41320.0
2021-04-20 14:00:00,114.73,114.82,114.65,114.82,92560.0,114.0472,114.1366,113.9676,114.1366,92560.0
2021-04-20 14:05:00,114.82,114.89,114.82,114.89,58740.0,114.1366,114.2062,114.1366,114.2062,58740.0
2021-04-20 14:10:00,114.9,114.9,114.79,114.85,50320.0,114.2161,114.2161,114.1068,114.1664,50320.0
2021-04-20 14:15:00,114.79,114.79,114.61,114.61,44000.0,114.1068,114.1068,113.9279,113.9279,44000.0
2021-04-20 14:20:00,114.7,114.75,114.69,114.72,72000.0,114.0173,114.067,114.0074,114.0372,72000.0
2021-04-20 14:25:00,114.66,114.66,114.55,114.62,167860.0,113.9776,113.9776,113.8682,113.9378,167860.0
2021-04-20 14:30:00,114.56,114.59,114.47,114.51,60500.0,113.8782,113.908,113.7887,113.8285,60500.0
2021-04-20 14:35:00,114.5,114.56,114.43,114.51,82620.0,113.8185,113.8782,113.7489,113.8285,82620.0
2021-04-20 14:40:00,114.5,114.54,114.47,114.52,49800.0,113.8185,113.8583,113.7887,113.8384,49800.0
2021-04-20 14:45:00,114.48,114.52,114.47,114.47,26000.0,113.7986,113.8384,113.7887,113.7887,26000.0
2021-04-20 14:50:00,114.45,114.52,114.36,114.38,69400.0,113.7688,113.8384,113.6794,113.6992,69400.0
2021-04-20 14:55:00,114.38,114.38,114.24,114.25,59360.0,113.6992,113.6992,113.5601,113.57,59360.0
2021-04-20 15:00:00,114.25,114.46,114.24,114.46,65100.0,113.57,113.7788,113.5601,113.7788,65100.0
2021-04-20 15:05:00,114.46,114.51,114.44,114.49,40720.0,113.7788,113.8285,113.7589,113.8086,40720.0
2021-04-20 15:10:00,114.49,114.52,114.46,114.51,55600.0,113.8086,113.8384,113.7788,113.8285,55600.0
2021-04-20 15:15:00,114.54,114.58,114.51,114.54,30000.0,113.8583,113.898,113.8285,113.8583,30000.0
2021-04-20 15:20:00,114.53,114.67,114.53,114.63,28000.0,113.8483,113.9875,113.8483,113.9478,28000.0
2021-04-20 15:25:00,114.63,114.65,114.54,114.65,96380.0,113.9478,113.9676,113.8583,113.9676,96380.0
2021-04-20 15:30:00,114.64,114.78,114.64,114.76,134220.0,113.9577,114.0969,113.9577,114.077,134220.0
2021-04-20 15:35:00,114.8,114.86,114.67,114.72,78340.0,114.1167,114.1764,113.9875,114.0372,78340.0
2021-04-20 15:40:00,114.73,114.83,114.7,114.83,77160.0,114.0472,114.1466,114.0173,114.1466,77160.0
2021-04-20 15:45:00,114.81,114.86,114.76,114.78,157240.0,114.1267,114.1764,114.077,114.0969,157240.0
2021-04-20 15:50:00,114.7,114.86,114.66,114.72,238400.0,114.0173,114.1764,113.9776,114.0372,238400.0
2021-04-20 15:55:00,114.76,114.79,114.54,114.64,362820.0,114.077,114.1068,113.8583,113.9577,362820.0
2021-04-21 09:30:00,114.3,114.6,114.14,114.18,442700.0,113.6197,113.9179,113.4607,113.5004,442700.0
2021-04-21 09:35:00,114.1,114.23,113.89,113.93,173760.0,113.4209,113.5501,113.2122,113.2519,173760.0
2021-04-21 09:40:00,113.8,114.08,113.67,113.74,178880.0,113.1227,113.401,112.9935,113.063,178880.0
2021-04-21 09:45:00,113.75,114.05,113.68,113.91,120040.0,113.073,113.3712,113.0034,113.232,120040.0
2021-04-21 09:50:00,113.86,114.02,113.79,113.8,187960.0,113.1823,113.3414,113.1128,113.1227,187960.0
2021-04-21 09:55:00,113.87,113.87,113.56,113.77,288200.0,113.1923,113.1923,112.8841,113.0929,288200.0
2021-04-21 10:00:00,113.79,113.81,113.34,113.37,177120.0,113.1128,113.1326,112.6654,112.6953,177120.0
2021-04-21 10:05:00,113.3,113.44,112.93,113.37,125800.0,112.6257,112.7648,112.2579,112.6953,125800.0
2021-04-21 10:10:00,113.35,113.47,113.22,113.22,69120.0,112.6754,112.7947,112.5461,112.5461,69120.0
2021-04-21 10:15:00,113.27,113.38,113.1,113.28,82200.0,112.5958,112.7052,112.4269,112.6058,82200.0
2021-04-21 10:20:00,113.26,113.28,113.08,113.28,36000.0,112.5859,112.6058,112.407,112.6058,36000.0
2021-04-21 10:25:00,113.33,113.51,113.25,113.46,126220.0,112.6555,112.8344,112.576,112.7847,126220.0
2021-04-21 10:30:00,113.43,113.43,113.14,113.22,86960.0,112.7549,112.7549,112.4666,112.5461,86960.0
2021-04-21 10:35:00,113.19,113.21,112.98,112.99,115240.0,112.5163,112.5362,112.3076,112.3175,115240.0
2021-04-21 10:40:00,113.02,113.06,112.95,113.06,109380.0,112.3473,112.3871,112.2778,112.3871,109380.0
2021-04-21 10:45:00,113.13,113.25,113.11,113.14,98280.0,112.4567,112.576,112.4368,112.4666,98280.0
2021-04-21 10:50:00,113.1,113.16,113.01,113.08,68580.0,112.4269,112.4865,112.3374,112.407,68580.0
2021-04-21 10:55:00,113.01,113.15,112.99,113.14,64200.0,112.3374,112.4766,112.3175,112.4666,64200.0
2021-04-21 11:00:00,113.14,113.38,113.14,113.25,111600.0,112.4666,112.7052,112.4666,112.576,111600.0
2021-04-21 11:05:00,113.27,113.28,113.13,113.22,198220.0,112.5958,112.6058,112.4567,112.5461,198220.0
2021-04-21 11:10:00,113.2,113.53,113.12,113.46,170000.0,112.5263,112.8543,112.4467,112.7847,170000.0
2021-04-21 11:15:00,113.48,113.67,113.48,113.51,81940.0,112.8046,112.9935,112.8046,112.8344,81940.0
2021-04-21 11:20:00,113.57,113.82,113.56,113.73,114860.0,112.8941,113.1426,112.8841,113.0531,114860.0
2021-04-21 11:25:00,113.7,113.85,113.7,113.82,36580.0,113.0233,113.1724,113.0233,113.1426,36580.0
2021-04-21 11:30:00,113.84,114.05,113.84,114.05,111740.0,113.1625,113.3712,113.1625,113.3712,111740.0
2021-04-21 11:35:00,113.97,113.97,113.75,113.84,146520.0,113.2917,113.2917,113.073,113.1625,146520.0
2021-04-21 11:40:00,113.87,113.96,113.83,113.94,59440.0,113.1923,113.2817,113.1525,113.2619,59440.0
2021-04-21 11:45:00,113.91,114.0,113.85,113.86,102160.0,113.232,113.3215,113.1724,113.1823,102160.0
2021-04-21 11:50:00,113.84,114.03,113.84,113.92,132640.0,113.1625,113.3513,113.1625,113.242,132640.0
2021-04-21 11:55:00,113.87,114.03,113.87,113.99,132200.0,113.1923,113.3513,113.1923,113.3116,132200.0
2021-04-21 12:00:00,114.02,114.05,113.9,113.95,111000.0,113.3414,113.3712,113.2221,113.2718,111000.0
2021-04-21 12:05:00,113.97,113.99,113.91,113.95,42000.0,113.2917,113.3116,113.232,113.2718,42000.0
2021-04-21 12:10:00,113.92,113.95,113.83,113.87,58940.0,113.242,113.2718,113.1525,113.1923,58940.0
2021-04-21 12:15:00,113.84,113.88,113.8,113.87,66000.0,113.1625,113.2022,113.1227,113.1923,66000.0
2021-04-21 12:20:00,113.86,113.88,113.8,113.87,43000.0,113.1823,113.2022,113.1227,113.1923,43000.0
2021-04-21 12:25:00,113.83,113.86,113.75,113.78,46080.0,113.1525,113.1823,113.073,113.1028,46080.0
2021-04-21 12:30:00,113.84,113.84,113.75,113.76,32700.0,113.1625,113.1625,113.073,113.0829,32700.0
2021-04-21 12:35:00,113.78,113.82,113.74,113.76,62320.0,113.1028,113.1426,113.063,113.0829,62320.0
2021-04-21 12:40:00,113.75,113.83,113.67,113.68,66000.0,113.073,113.1525,112.9935,113.0034,66000.0
2021-04-21 12:45:00,113.68,113.78,113.68,113.7,48300.0,113.0034,113.1028,113.0034,113.0233,48300.0
2021-04-21 12:50:00,113.74,113.74,113.66,113.71,40000.0,113.063,113.063,112.9835,113.0332,40000.0
2021-04-21 12:55:00,113.71,113.71,113.62,113.65,53400.0,113.0332,113.0332,112.9438,112.9736,53400.0
2021-04-21 13:00:00,113.65,113.71,113.58,113.65,38520.0,112.9736,113.0332,112.904,112.9736,38520.0
2021-04-21 13:05:00,113.68,113.75,113.66,113.75,36260.0,113.0034,113.073,112.9835,113.073,36260.0
2021-04-21 13:10:00,113.78,113.82,113.76,113.8,41100.0,113.1028,113.1426,113.0829,113.1227,41100.0
2021-04-21 13:15:00,113.84,113.9,113.79,113.89,64200.0,113.1625,113.2221,113.1128,113.2122,64200.0
2021-04-21 13:20:00,113.85,113.96,113.8,113.93,54740.0,113.1724,113.2817,113.1227,113.2519,54740.0
2021-04-21 13:25:00,113.88,113.97,113.88,113.89,140280.0,113.2022,113.2917,113.2022,113.2122,140280.0
2021-04-21 13:30:00,113.85,113.96,113.85,113.96,14000.0,113.1724,113.2817,113.1724,113.2817,14000.0
2021-04-21 13:35:00,113.96,113.96,113.88,113.89,40920.0,113.2817,113.2817,113.2022,113.2122,40920.0
2021-04-21 13:40:00,113.95,113.95,113.93,113.94,10000.0,113.2718,113.2718,113.2519,113.2619,10000.0
2021-04-21 13:45:00,113.96,113.98,113.95,113.95,45160.0,113.2817,113.3016,113.2718,113.2718,45160.0
2021-04-21 13:50:00,113.9,113.97,113.87,113.95,47260.0,113.2221,113.2917,113.1923,113.2718,47260.0
2021-04-21 13:55:00,113.95,114.09,113.95,114.04,49580.0,113.2718,113.411,113.2718,113.3613,49580.0
2021-04-21 14:00:00,114.04,114.12,114.04,114.07,34160.0,113.3613,113.4408,113.3613,113.3911,34160.0
2021-04-21 14:05:00,114.08,114.15,114.08,114.13,45900.0,113.401,113.4706,113.401,113.4507,45900.0
2021-04-21 14:10:00,114.12,114.12,114.1,114.11,24000.0,113.4408,113.4408,113.4209,113.4308,24000.0
2021-04-21 14:15:00,114.15,114.2,114.15,114.15,80740.0,113.4706,113.5203,113.4706,113.4706,80740.0
2021-04-21 14:20:00,114.16,114.16,114.0,114.0,24740.0,113.4805,113.4805,113.3215,113.3215,24740.0
2021-04-21 14:25:00,113.96,114.05,113.96,114.04,32000.0,113.2817,113.3712,113.2817,113.3613,32000.0
2021-04-21 14:30:00,114.05,114.07,114.02,114.04,23580.0,113.3712,113.3911,113.3414,113.3613,23580.0
2021-04-21 14:35:00,113.99,114.05,113.96,114.05,38000.0,113.3116,113.3712,113.2817,113.3712,38000.0
2021-04-21 14:40:00,114.01,114.02,113.87,113.95,28000.0,113.3314,113.3414,113.1923,113.2718,28000.0
2021-04-21 14:45:00,113.94,113.95,113.91,113.95,24380.0,113.2619,113.2718,113.232,113.2718,24380.0
2021-04-21 14:50:00,113.96,114.0,113.92,113.92,40100.0,113.2817,113.3215,113.242,113.242,40100.0
2021-04-21 14:55:00,113.92,113.93,113.86,113.91,30000.0,113.242,113.2519,113.1823,113.232,30000.0
2021-04-21 15:00:00,113.89,113.92,113.83,113.89,52000.0,113.2122,113.242,113.1525,113.2122,52000.0
2021-04-21 15:05:00,113.88,113.88,113.82,113.85,45000.0,113.2022,113.2022,113.1426,113.1724,45000.0
2021-04-21 15:10:00,113.87,114.01,113.87,113.98,70660.0,113.1923,113.3314,113.1923,113.3016,70660.0
2021-04-21 15:15:00,113.98,114.0,113.91,114.0,32300.0,113.3016,113.3215,113.232,113.3215,32300.0
2021-04-21 15:20:00,114.04,114.09,114.03,114.05,100000.0,113.3613,113.411,113.3513,113.3712,100000.0
2021-04-21 15:25:00,114.04,114.11,113.99,114.11,181540.0,113.3613,113.4308,113.3116,113.4308,181540.0
2021-04-21 15:30:00,114.08,114.29,114.08,114.29,116280.0,113.401,113.6098,113.401,113.6098,116280.0
2021-04-21 15:35:00,114.29,114.38,114.22,114.29,126440.0,113.6098,113.6992,113.5402,113.6098,126440.0
2021-04-21 15:40:00,114.28,114.51,114.27,114.51,153420.0,113.5998,113.8285,113.5899,113.8285,153420.0
2021-04-21 15:45:00,114.54,114.57,114.37,114.45,153940.0,113.8583,113.8881,113.6893,113.7688,153940.0
2021-04-21 15:50:00,114.47,114.73,114.42,114.71,401580.0,113.7887,114.0472,113.739,114.0273,401580.0
2021-04-21 15:55:00,114.72,114.77,114.6,114.68,786420.0,114.0372,114.0869,113.9179,113.9975,786420.0
2021-04-22 09:30:00,114.66,114.67,114.25,114.26,410120.0,113.9776,113.9875,113.57,113.58,410120.0
2021-04-22 09:35:00,114.26,114.4,114.11,114.4,201540.0,113.58,113.7191,113.4308,113.7191,201540.0
2021-04-22 09:40:00,114.4,114.57,114.32,114.45,113860.0,113.7191,113.8881,113.6396,113.7688,113860.0
2021-04-22 09:45:00,114.53,114.73,114.44,114.56,48100.0,113.8483,114.0472,113.7589,113.8782,48100.0
2021-04-22 09:50:00,114.6,114.6,114.31,114.46,81000.0,113.9179,113.9179,113.6297,113.7788,81000.0
2021-04-22 09:55:00,114.45,114.85,114.45,114.78,109300.0,113.7688,114.1664,113.7688,114.0969,109300.0
2021-04-22 10:00:00,114.77,114.82,114.68,114.79,69740.0,114.0869,114.1366,113.9975,114.1068,69740.0
2021-04-22 10:05:00,114.82,114.9,114.76,114.9,50000.0,114.1366,114.2161,114.077,114.2161,50000.0
2021-04-22 10:10:00,114.9,114.93,114.72,114.79,57000.0,114.2161,114.246,114.0372,114.1068,57000.0
2021-04-22 10:15:00,114.81,114.94,114.72,114.87,168300.0,114.1267,114.2559,114.0372,114.1863,168300.0
2021-04-22 10:20:00,114.88,114.89,114.78,114.88,26320.0,114.1963,114.2062,114.0969,114.1963,26320.0
2021-04-22 10:25:00,114.95,115.0,114.92,114.98,50020.0,114.2658,114.3155,114.236,114.2957,50020.0
2021-04-22 10:30:00,115.0,115.19,115.0,115.19,102460.0,114.3155,114.5044,114.3155,114.5044,102460.0
2021-04-22 10:35:00,115.14,115.14,114.93,115.01,56880.0,114.4547,114.4547,114.246,114.3255,56880.0
2021-04-22 10:40:00,115.03,115.04,114.9,114.92,71200.0,114.3454,114.3553,114.2161,114.236,71200.0
2021-04-22 10:45:00,114.92,114.98,114.9,114.98,28900.0,114.236,114.2957,114.2161,114.2957,28900.0
2021-04-22 10:50:00,115.0,115.06,114.91,114.98,67360.0,114.3155,114.3752,114.2261,114.2957,67360.0
2021-04-22 10:55:00,114.93,114.99,114.88,114.98,44900.0,114.246,114.3056,114.1963,114.2957,44900.0
2021-04-22 11:00:00,114.99,115.12,114.9,114.91,79160.0,114.3056,114.4348,114.2161,114.2261,79160.0
2021-04-22 11:05:00,114.91,114.94,114.9,114.94,13000.0,114.2261,114.2559,114.2161,114.2559,13000.0
2021-04-22 11:10:00,114.99,115.01,114.82,114.9,116880.0,114.3056,114.3255,114.1366,114.2161,116880.0
2021-04-22 11:15:00,114.9,114.91,114.86,114.91,23900.0,114.2161,114.2261,114.1764,114.2261,23900.0
2021-04-22 11:20:00,114.93,114.98,114.9,114.9,34580.0,114.246,114.2957,114.2161,114.2161,34580.0
2021-04-22 11:25:00,114.9,115.02,114.9,114.9,35000.0,114.2161,114.3354,114.2161,114.2161,35000.0
2021-04-22 11:30:00,114.85,114.91,114.81,114.85,53540.0,114.1664,114.2261,114.1267,114.1664,53540.0
2021-04-22 11:35:00,114.83,114.84,114.74,114.74,78100.0,114.1466,114.1565,114.0571,114.0571,78100.0
2021-04-22 11:40:00,114.7,114.72,114.63,114.66,45920.0,114.0173,114.0372,113.9478,113.9776,45920.0
2021-04-22 11:45:00,114.64,114.7,114.59,114.7,46000.0,113.9577,114.0173,113.908,114.0173,46000.0
2021-04-22 11:50:00,114.7,114.73,114.6,114.64,38240.0,114.0173,114.0472,113.9179,113.9577,38240.0
2021-04-22 11:55:00,114.64,114.67,114.55,114.56,106060.0,113.9577,113.9875,113.8682,113.8782,106060.0
2021-04-22 12:00:00,114.59,114.6,114.5,114.5,83720.0,113.908,113.9179,113.8185,113.8185,83720.0
2021-04-22 12:05:00,114.47,114.5,114.39,114.46,50000.0,113.7887,113.8185,113.7092,113.7788,50000.0
2021-04-22 12:10:00,114.46,114.46,114.35,114.42,50080.0,113.7788,113.7788,113.6694,113.739,50080.0
2021-04-22 12:15:00,114.41,114.46,114.37,114.41,36560.0,113.7291,113.7788,113.6893,113.7291,36560.0
2021-04-22 12:20:00,114.41,114.52,114.41,114.52,32300.0,113.7291,113.8384,113.7291,113.8384,32300.0
2021-04-22 12:25:00,114.54,114.57,114.45,114.57,47560.0,113.8583,113.8881,113.7688,113.8881,47560.0
2021-04-22 12:30:00,114.6,114.74,114.6,114.68,137080.0,113.9179,114.0571,113.9179,113.9975,137080.0
2021-04-22 12:35:00,114.68,114.76,114.68,114.76,67620.0,113.9975,114.077,113.9975,114.077,67620.0
2021-04-22 12:40:00,114.76,114.76,114.69,114.76,21740.0,114.077,114.077,114.0074,114.077,21740.0
2021-04-22 12:45:00,114.75,114.79,114.72,114.72,15220.0,114.067,114.1068,114.0372,114.0372,15220.0
2021-04-22 12:50:00,114.73,114.73,114.68,114.7,33660.0,114.0472,114.0472,113.9975,114.0173,33660.0
2021-04-22 12:55:00,114.67,114.79,114.66,114.76,34300.0,113.9875,114.1068,113.9776,114.077,34300.0
2021-04-22 13:00:00,114.76,114.78,114.73,114.74,34000.0,114.077,114.0969,114.0472,114.0571,34000.0
2021-04-22 13:05:00,114.74,114.74,114.25,114.5,182040.0,114.0571,114.0571,113.57,113.8185,182040.0
2021-04-22 13:10:00,114.35,114.37,113.95,114.08,175120.0,113.6694,113.6893,113.2718,113.401,175120.0
2021-04-22 13:15:00,114.08,114.09,113.61,113.61,91660.0,113.401,113.411,112.9338,112.9338,91660.0
2021-04-22 13:20:00,113.6,113.94,113.6,113.8,114640.0,112.9239,113.2619,112.9239,113.1227,114640.0
2021-04-22 13:25:00,113.87,114.08,113.74,113.99,84100.0,113.1923,113.401,113.063,113.3116,84100.0
2021-04-22 13:30:00,113.97,113.99,113.75,113.85,59660.0,113.2917,113.3116,113.073,113.1724,59660.0
2021-04-22 13:35:00,113.74,113.77,113.6,113.62,88000.0,113.063,113.0929,112.9239,112.9438,88000.0
2021-04-22 13:40:00,113.62,113.62,113.4,113.4,52980.0,112.9438,112.9438,112.7251,112.7251,52980.0
2021-04-22 13:45:00,113.35,113.49,113.25,113.25,54460.0,112.6754,112.8145,112.576,112.576,54460.0
2021-04-22 13:50:00,113.27,113.27,113.03,113.06,123900.0,112.5958,112.5958,112.3573,112.3871,123900.0
2021-04-22 13:55:00,113.04,113.28,112.92,113.2,169240.0,112.3672,112.6058,112.2479,112.5263,169240.0
2021-04-22 14:00:00,113.05,113.12,112.82,113.04,48900.0,112.3772,112.4467,112.1485,112.3672,48900.0
2021-04-22 14:05:00,113.05,113.25,113.02,113.25,96760.0,112.3772,112.576,112.3473,112.576,96760.0
2021-04-22 14:10:00,113.25,113.41,113.25,113.37,67700.0,112.576,112.735,112.576,112.6953,67700.0
2021-04-22 14:15:00,113.33,113.33,113.16,113.18,47360.0,112.6555,112.6555,112.4865,112.5064,47360.0
2021-04-22 14:20:00,113.24,113.3,113.17,113.3,49020.0,112.566,112.6257,112.4964,112.6257,49020.0
2021-04-22 14:25:00,113.25,113.52,113.17,113.51,30660.0,112.576,112.8444,112.4964,112.8344,30660.0
2021-04-22 14:30:00,113.54,113.54,113.26,113.31,64320.0,112.8642,112.8642,112.5859,112.6356,64320.0
2021-04-22 14:35:00,113.25,113.42,113.25,113.41,28000.0,112.576,112.745,112.576,112.735,28000.0
2021-04-22 14:40:00,113.37,113.6,113.36,113.6,46660.0,112.6953,112.9239,112.6853,112.9239,46660.0
2021-04-22 14:45:00,113.63,113.63,113.46,113.46,92900.0,112.9537,112.9537,112.7847,112.7847,92900.0
2021-04-22 14:50:00,113.45,113.45,113.33,113.37,30000.0,112.7748,112.7748,112.6555,112.6953,30000.0
2021-04-22 14:55:00,113.41,113.44,113.31,113.31,57560.0,112.735,112.7648,112.6356,112.6356,57560.0
2021-04-22 15:00:00,113.32,113.46,113.32,113.45,22000.0,112.6455,112.7847,112.6455,112.7748,22000.0
2021-04-22 15:05:00,113.39,113.43,113.18,113.2,145920.0,112.7151,112.7549,112.5064,112.5263,145920.0
2021-04-22 15:10:00,113.2,113.3,113.18,113.29,54000.0,112.5263,112.6257,112.5064,112.6157,54000.0
2021-04-22 15:15:00,113.23,113.27,113.15,113.2,64260.0,112.5561,112.5958,112.4766,112.5263,64260.0
2021-04-22 15:20:00,113.23,113.36,113.22,113.22,162760.0,112.5561,112.6853,112.5461,112.5461,162760.0
2021-04-22 15:25:00,113.22,113.25,113.0,113.2,235500.0,112.5461,112.576,112.3275,112.5263,235500.0
2021-04-22 15:30:00,113.21,113.42,113.19,113.39,98000.0,112.5362,112.745,112.5163,112.7151,98000.0
2021-04-22 15:35:00,113.35,113.51,113.35,113.39,67720.0,112.6754,112.8344,112.6754,112.7151,67720.0
2021-04-22 15:40:00,113.51,113.53,113.34,113.34,92720.0,112.8344,112.8543,112.6654,112.6654,92720.0
2021-04-22 15:45:00,113.36,113.59,113.25,113.27,179140.0,112.6853,112.9139,112.576,112.5958,179140.0
2021-04-22 15:50:00,113.25,113.35,113.1,113.1,408560.0,112.576,112.6754,112.4269,112.4269,408560.0
2021-04-22 15:55:00,113.18,113.48,113.07,113.4,516900.0,112.5064,112.8046,112.397,112.7251,516900.0
2021-04-23 09:30:00,114.18,114.65,114.12,114.47,413060.0,113.5004,113.9676,113.4408,113.7887,413060.0
2021-04-23 09:35:00,114.43,114.47,114.12,114.28,284920.0,113.7489,113.7887,113.4408,113.5998,284920.0
2021-04-23 09:40:00,114.43,114.5,114.22,114.26,329000.0,113.7489,113.8185,113.5402,113.58,329000.0
2021-04-23 09:45:00,114.35,114.35,113.91,114.08,226440.0,113.6694,113.6694,113.232,113.401,226440.0
2021-04-23 09:50:00,114.06,114.27,114.06,114.16,243280.0,113.3811,113.5899,113.3811,113.4805,243280.0
2021-04-23 09:55:00,114.15,114.22,114.07,114.09,186680.0,113.4706,113.5402,113.3911,113.411,186680.0
2021-04-23 10:00:00,114.16,114.32,114.02,114.32,240880.0,113.4805,113.6396,113.3414,113.6396,240880.0
2021-04-23 10:05:00,114.3,114.34,114.03,114.03,86780.0,113.6197,113.6595,113.3513,113.3513,86780.0
2021-04-23 10:10:00,114.0,114.36,114.0,114.23,148000.0,113.3215,113.6794,113.3215,113.5501,148000.0
2021-04-23 10:15:00,114.21,114.26,114.13,114.21,110000.0,113.5303,113.58,113.4507,113.5303,110000.0
2021-04-23 10:20:00,114.2,114.28,114.13,114.24,70040.0,113.5203,113.5998,113.4507,113.5601,70040.0
2021-04-23 10:25:00,114.2,114.29,114.05,114.08,86960.0,113.5203,113.6098,113.3712,113.401,86960.0
2021-04-23 10:30:00,114.18,114.54,114.02,114.54,127900.0,113.5004,113.8583,113.3414,113.8583,127900.0
2021-04-23 10:35:00,114.53,114.6,114.47,114.53,150740.0,113.8483,113.9179,113.7887,113.8483,150740.0
2021-04-23 10:40:00,114.54,114.68,114.52,114.6,53920.0,113.8583,113.9975,113.8384,113.9179,53920.0
2021-04-23 10:45:00,114.61,114.71,114.59,114.6,110000.0,113.9279,114.0273,113.908,113.9179,110000.0
2021-04-23 10:50:00,114.55,114.73,114.55,114.72,46040.0,113.8682,114.0472,113.8682,114.0372,46040.0
2021-04-23 10:55:00,114.72,114.88,114.72,114.79,115600.0,114.0372,114.1963,114.0372,114.1068,115600.0
2021-04-23 11:00:00,114.8,114.82,114.7,114.75,83940.0,114.1167,114.1366,114.0173,114.067,83940.0
2021-04-23 11:05:00,114.8,114.84,114.73,114.75,111000.0,114.1167,114.1565,114.0472,114.067,111000.0
2021-04-23 11:10:00,114.78,114.98,114.78,114.95,125100.0,114.0969,114.2957,114.0969,114.2658,125100.0
2021-04-23 11:15:00,114.99,115.06,114.93,115.01,128960.0,114.3056,114.3752,114.246,114.3255,128960.0
2021-04-23 11:20:00,115.0,115.09,114.93,115.08,168960.0,114.3155,114.405,114.246,114.3951,168960.0
2021-04-23 11:25:00,115.09,115.44,115.09,115.33,316040.0,114.405,114.7529,114.405,114.6436,316040.0
2021-04-23 11:30:00,115.34,115.44,115.32,115.44,135180.0,114.6535,114.7529,114.6336,114.7529,135180.0
2021-04-23 11:35:00,115.44,115.44,115.29,115.38,177300.0,114.7529,114.7529,114.6038,114.6933,177300.0
2021-04-23 11:40:00,115.37,115.51,115.27,115.45,123160.0,114.6833,114.8225,114.5839,114.7629,123160.0
2021-04-23 11:45:00,115.49,115.8,115.47,115.76,229740.0,114.8026,115.1108,114.7828,115.071,229740.0
2021-04-23 11:50:00,115.78,115.83,115.69,115.81,215920.0,115.0909,115.1406,115.0014,115.1207,215920.0
2021-04-23 11:55:00,115.85,115.86,115.68,115.72,185140.0,115.1605,115.1704,114.9915,115.0313,185140.0
2021-04-23 12:00:00,115.74,115.94,115.74,115.93,103400.0,115.0511,115.25,115.0511,115.24,103400.0
2021-04-23 12:05:00,115.95,116.04,115.91,115.93,196120.0,115.2599,115.3494,115.2201,115.24,196120.0
2021-04-23 12:10:00,115.97,115.97,115.75,115.76,190300.0,115.2798,115.2798,115.0611,115.071,190300.0
2021-04-23 12:15:00,115.83,115.91,115.79,115.82,150040.0,115.1406,115.2201,115.1008,115.1307,150040.0
2021-04-23 12:20:00,115.79,115.79,115.65,115.75,66280.0,115.1008,115.1008,114.9617,115.0611,66280.0
2021-04-23 12:25:00,115.8,115.87,115.79,115.84,19860.0,115.1108,115.1804,115.1008,115.1505,19860.0
2021-04-23 12:30:00,115.81,115.95,115.81,115.95,80140.0,115.1207,115.2599,115.1207,115.2599,80140.0
2021-04-23 12:35:00,115.95,115.95,115.88,115.88,91120.0,115.2599,115.2599,115.1903,115.1903,91120.0
2021-04-23 12:40:00,115.89,116.19,115.89,116.09,192560.0,115.2003,115.4985,115.2003,115.3991,192560.0
2021-04-23 12:45:00,116.07,116.29,116.07,116.14,157000.0,115.3792,115.5979,115.3792,115.4488,157000.0
2021-04-23 12:50:00,116.1,116.15,116.09,116.09,133720.0,115.409,115.4587,115.3991,115.3991,133720.0
2021-04-23 12:55:00,116.11,116.14,116.07,116.13,130220.0,115.4189,115.4488,115.3792,115.4388,130220.0
2021-04-23 13:00:00,116.12,116.18,116.05,116.05,72000.0,115.4289,115.4885,115.3593,115.3593,72000.0
2021-04-23 13:05:00,116.04,116.17,116.04,116.04,98260.0,115.3494,115.4786,115.3494,115.3494,98260.0
2021-04-23 13:10:00,116.06,116.09,116.02,116.03,44000.0,115.3692,115.3991,115.3295,115.3394,44000.0
2021-04-23 13:15:00,116.09,116.09,115.88,115.88,76540.0,115.3991,115.3991,115.1903,115.1903,76540.0
2021-04-23 13:20:00,115.9,115.95,115.73,115.8,112600.0,115.2102,115.2599,115.0412,115.1108,112600.0
2021-04-23 13:25:00,115.81,115.89,115.77,115.85,108940.0,115.1207,115.2003,115.081,115.1605,108940.0
2021-04-23 13:30:00,115.86,115.86,115.79,115.81,40000.0,115.1704,115.1704,115.1008,115.1207,40000.0
2021-04-23 13:35:00,115.86,115.91,115.8,115.91,79100.0,115.1704,115.2201,115.1108,115.2201,79100.0
2021-04-23 13:40:00,115.88,115.93,115.77,115.83,64540.0,115.1903,115.24,115.081,115.1406,64540.0
2021-04-23 13:45:00,115.77,115.82,115.75,115.75,32000.0,115.081,115.1307,115.0611,115.0611,32000.0
2021-04-23 13:50:00,115.82,115.82,115.75,115.76,30360.0,115.1307,115.1307,115.0611,115.071,30360.0
2021-04-23 13:55:00,115.77,115.83,115.75,115.75,47000.0,115.081,115.1406,115.0611,115.0611,47000.0
2021-04-23 14:00:00,115.81,115.89,115.81,115.83,52160.0,115.1207,115.2003,115.1207,115.1406,52160.0
2021-04-23 14:05:00,115.85,115.93,115.85,115.9,26500.0,115.1605,115.24,115.1605,115.2102,26500.0
2021-04-23 14:10:00,115.92,115.96,115.89,115.92,34000.0,115.2301,115.2698,115.2003,115.2301,34000.0
2021-04-23 14:15:00,115.88,115.96,115.79,115.79,36180.0,115.1903,115.2698,115.1008,115.1008,36180.0
2021-04-23 14:20:00,115.84,115.89,115.84,115.88,33980.0,115.1505,115.2003,115.1505,115.1903,33980.0
2021-04-23 14:25:00,115.83,115.89,115.81,115.83,90340.0,115.1406,115.2003,115.1207,115.1406,90340.0
2021-04-23 14:30:00,115.87,115.91,115.86,115.89,54000.0,115.1804,115.2201,115.1704,115.2003,54000.0
2021-04-23 14:35:00,115.88,115.9,115.85,115.86,56380.0,115.1903,115.2102,115.1605,115.1704,56380.0
2021-04-23 14:40:00,115.89,115.89,115.8,115.82,54040.0,115.2003,115.2003,115.1108,115.1307,54040.0
2021-04-23 14:45:00,115.8,115.94,115.79,115.94,38360.0,115.1108,115.25,115.1008,115.25,38360.0
2021-04-23 14:50:00,115.97,116.01,115.95,115.99,73180.0,115.2798,115.3195,115.2599,115.2997,73180.0
2021-04-23 14:55:00,116.01,116.06,115.99,115.99,56000.0,115.3195,115.3692,115.2997,115.2997,56000.0
2021-04-23 15:00:00,115.99,116.05,115.97,116.0,76000.0,115.2997,115.3593,115.2798,115.3096,76000.0
2021-04-23 15:05:00,116.0,116.03,115.97,116.02,52000.0,115.3096,115.3394,115.2798,115.3295,52000.0
2021-04-23 15:10:00,116.02,116.05,115.99,115.99,50400.0,115.3295,115.3593,115.2997,115.2997,50400.0
2021-04-23 15:15:00,116.02,116.04,115.91,115.98,97420.0,115.3295,115.3494,115.2201,115.2897,97420.0
2021-04-23 15:20:00,116.02,116.12,116.02,116.07,74900.0,115.3295,115.4289,115.3295,115.3792,74900.0
2021-04-23 15:25:00,116.05,116.05,115.91,115.99,215840.0,115.3593,115.3593,115.2201,115.2997,215840.0
2021-04-23 15:30:00,115.98,116.08,115.96,116.04,181740.0,115.2897,115.3891,115.2698,115.3494,181740.0
2021-04-23 15:35:00,116.04,116.11,115.96,116.01,225880.0,115.3494,115.4189,115.2698,115.3195,225880.0
2021-04-23 15:40:00,115.99,116.02,115.94,115.96,382920.0,115.2997,115.3295,115.25,115.2698,382920.0
2021-04-23 15:45:00,115.97,115.98,115.9,115.97,199620.0,115.2798,115.2897,115.2102,115.2798,199620.0
2021-04-23 15:50:00,115.99,116.01,115.85,115.92,379280.0,115.2997,115.3195,115.1605,115.2301,379280.0
2021-04-23 15:55:00,115.91,115.91,115.76,115.77,711720.0,115.2201,115.2201,115.071,115.081,711720.0
2021-04-26 09:30:00,115.95,116.13,115.69,115.97,635300.0,115.2599,115.4388,115.0014,115.2798,635300.0
2021-04-26 09:35:00,115.96,116.08,115.72,115.84,192940.0,115.2698,115.3891,115.0313,115.1505,192940.0
2021-04-26 09:40:00,115.83,116.15,115.79,116.07,149960.0,115.1406,115.4587,115.1008,115.3792,149960.0
2021-04-26 09:45:00,116.01,116.15,116.01,116.1,95120.0,115.3195,115.4587,115.3195,115.409,95120.0
2021-04-26 09:50:00,116.01,116.01,115.81,115.89,82480.0,115.3195,115.3195,115.1207,115.2003,82480.0
2021-04-26 09:55:00,115.98,115.98,115.73,115.81,109880.0,115.2897,115.2897,115.0412,115.1207,109880.0
2021-04-26 10:00:00,115.86,116.09,115.85,115.96,59980.0,115.1704,115.3991,115.1605,115.2698,59980.0
2021-04-26 10:05:00,115.96,116.02,115.9,115.9,60960.0,115.2698,115.3295,115.2102,115.2102,60960.0
2021-04-26 10:10:00,115.91,115.97,115.81,115.86,75520.0,115.2201,115.2798,115.1207,115.1704,75520.0
2021-04-26 10:15:00,115.86,115.95,115.75,115.87,112220.0,115.1704,115.2599,115.0611,115.1804,112220.0
2021-04-26 10:20:00,115.97,116.08,115.97,116.07,19880.0,115.2798,115.3891,115.2798,115.3792,19880.0
2021-04-26 10:25:00,116.04,116.05,115.96,115.97,63820.0,115.3494,115.3593,115.2698,115.2798,63820.0
2021-04-26 10:30:00,116.01,116.01,115.97,116.01,20000.0,115.3195,115.3195,115.2798,115.3195,20000.0
2021-04-26 10:35:00,116.0,116.08,115.95,116.08,61000.0,115.3096,115.3891,115.2599,115.3891,61000.0
2021-04-26 10:40:00,116.04,116.2,116.03,116.13,108120.0,115.3494,115.5084,115.3394,115.4388,108120.0
2021-04-26 10:45:00,116.13,116.38,116.11,116.32,92420.0,115.4388,115.6873,115.4189,115.6277,92420.0
2021-04-26 10:50:00,116.32,116.48,116.26,116.35,216540.0,115.6277,115.7867,115.5681,115.6575,216540.0
2021-04-26 10:55:00,116.37,116.43,116.29,116.29,63140.0,115.6774,115.737,115.5979,115.5979,63140.0
2021-04-26 11:00:00,116.29,116.37,116.25,116.33,44000.0,115.5979,115.6774,115.5581,115.6376,44000.0
2021-04-26 11:05:00,116.34,116.35,116.28,116.34,46000.0,115.6476,115.6575,115.5879,115.6476,46000.0
2021-04-26 11:10:00,116.35,116.66,116.35,116.62,126860.0,115.6575,115.9657,115.6575,115.9259,126860.0
2021-04-26 11:15:00,116.65,116.67,116.54,116.64,89260.0,115.9557,115.9756,115.8464,115.9458,89260.0
2021-04-26 11:20:00,116.64,116.87,116.58,116.81,136300.0,115.9458,116.1744,115.8861,116.1148,136300.0
2021-04-26 11:25:00,116.86,116.86,116.76,116.79,32860.0,116.1645,116.1645,116.0651,116.0949,32860.0
2021-04-26 11:30:00,116.76,116.76,116.68,116.73,59760.0,116.0651,116.0651,115.9856,116.0353,59760.0
2021-04-26 11:35:00,116.8,116.81,116.75,116.81,60000.0,116.1048,116.1148,116.0551,116.1148,60000.0
2021-04-26 11:40:00,116.81,116.83,116.73,116.73,74560.0,116.1148,116.1347,116.0353,116.0353,74560.0
2021-04-26 11:45:00,116.75,116.75,116.53,116.54,84240.0,116.0551,116.0551,115.8364,115.8464,84240.0
2021-04-26 11:50:00,116.54,116.7,116.54,116.7,108040.0,115.8464,116.0054,115.8464,116.0054,108040.0
2021-04-26 11:55:00,116.67,116.67,116.5,116.5,49360.0,115.9756,115.9756,115.8066,115.8066,49360.0
2021-04-26 12:00:00,116.5,116.63,116.48,116.6,61960.0,115.8066,115.9358,115.7867,115.906,61960.0
2021-04-26 12:05:00,116.62,116.62,116.55,116.62,89320.0,115.9259,115.9259,115.8563,115.9259,89320.0
2021-04-26 12:10:00,116.64,116.71,116.54,116.58,162680.0,115.9458,116.0154,115.8464,115.8861,162680.0
2021-04-26 12:15:00,116.57,116.61,116.56,116.61,20000.0,115.8762,115.916,115.8663,115.916,20000.0
2021-04-26 12:20:00,116.64,116.8,116.61,116.76,34000.0,115.9458,116.1048,115.916,116.0651,34000.0
2021-04-26 12:25:00,116.75,116.79,116.65,116.77,31000.0,116.0551,116.0949,115.9557,116.075,31000.0
2021-04-26 12:30:00,116.74,116.76,116.56,116.56,80020.0,116.0452,116.0651,115.8663,115.8663,80020.0
2021-04-26 12:35:00,116.57,116.63,116.51,116.62,41820.0,115.8762,115.9358,115.8166,115.9259,41820.0
2021-04-26 12:40:00,116.62,116.62,116.58,116.58,22000.0,115.9259,115.9259,115.8861,115.8861,22000.0
2021-04-26 12:45:00,116.62,116.77,116.62,116.67,75360.0,115.9259,116.075,115.9259,115.9756,75360.0
2021-04-26 12:50:00,116.67,116.67,116.57,116.63,34000.0,115.9756,115.9756,115.8762,115.9358,34000.0
2021-04-26 12:55:00,116.66,116.72,116.65,116.68,86000.0,115.9657,116.0253,115.9557,115.9856,86000.0
2021-04-26 13:00:00,116.7,116.74,116.62,116.64,58000.0,116.0054,116.0452,115.9259,115.9458,58000.0
2021-04-26 13:05:00,116.63,116.65,116.53,116.54,81980.0,115.9358,115.9557,115.8364,115.8464,81980.0
2021-04-26 13:10:00,116.52,116.56,116.48,116.51,66200.0,115.8265,115.8663,115.7867,115.8166,66200.0
2021-04-26 13:15:00,116.53,116.58,116.47,116.47,52140.0,115.8364,115.8861,115.7768,115.7768,52140.0
2021-04-26 13:20:00,116.45,116.47,116.37,116.47,38320.0,115.7569,115.7768,115.6774,115.7768,38320.0
2021-04-26 13:25:00,116.52,116.57,116.41,116.42,50000.0,115.8265,115.8762,115.7172,115.7271,50000.0
2021-04-26 13:30:00,116.54,116.55,116.44,116.45,84000.0,115.8464,115.8563,115.747,115.7569,84000.0
2021-04-26 13:35:00,116.49,116.51,116.41,116.48,33460.0,115.7967,115.8166,115.7172,115.7867,33460.0
2021-04-26 13:40:00,116.46,116.53,116.39,116.53,51800.0,115.7669,115.8364,115.6973,115.8364,51800.0
2021-04-26 13:45:00,116.55,116.76,116.55,116.76,78940.0,115.8563,116.0651,115.8563,116.0651,78940.0
2021-04-26 13:50:00,116.73,116.82,116.64,116.82,73400.0,116.0353,116.1247,115.9458,116.1247,73400.0
2021-04-26 13:55:00,116.79,116.87,116.79,116.85,67560.0,116.0949,116.1744,116.0949,116.1545,67560.0
2021-04-26 14:00:00,116.82,116.93,116.81,116.92,155220.0,116.1247,116.2341,116.1148,116.2241,155220.0
2021-04-26 14:05:00,116.92,117.0,116.89,116.94,56000.0,116.2241,116.3036,116.1943,116.244,56000.0
2021-04-26 14:10:00,116.97,117.06,116.95,116.95,42640.0,116.2738,116.3633,116.2539,116.2539,42640.0
2021-04-26 14:15:00,116.99,117.02,116.85,116.89,57240.0,116.2937,116.3235,116.1545,116.1943,57240.0
2021-04-26 14:20:00,116.89,116.89,116.8,116.83,54460.0,116.1943,116.1943,116.1048,116.1347,54460.0
2021-04-26 14:25:00,116.81,116.81,116.71,116.73,77220.0,116.1148,116.1148,116.0154,116.0353,77220.0
2021-04-26 14:30:00,116.71,116.81,116.71,116.76,93940.0,116.0154,116.1148,116.0154,116.0651,93940.0
2021-04-26 14:35:00,116.77,116.77,116.67,116.71,128680.0,116.075,116.075,115.9756,116.0154,128680.0
2021-04-26 14:40:00,116.71,116.71,116.6,116.64,54420.0,116.0154,116.0154,115.906,115.9458,54420.0
2021-04-26 14:45:00,116.65,116.71,116.64,116.65,48240.0,115.9557,116.0154,115.9458,115.9557,48240.0
2021-04-26 14:50:00,116.69,116.75,116.65,116.67,113460.0,115.9955,116.0551,115.9557,115.9756,113460.0
2021-04-26 14:55:00,116.7,116.71,116.64,116.69,65000.0,116.0054,116.0154,115.9458,115.9955,65000.0
2021-04-26 15:00:00,116.66,116.68,116.58,116.64,74440.0,115.9657,115.9856,115.8861,115.9458,74440.0
2021-04-26 15:05:00,116.66,116.74,116.59,116.74,102180.0,115.9657,116.0452,115.8961,116.0452,102180.0
2021-04-26 15:10:00,116.73,116.73,116.64,116.68,97880.0,116.0353,116.0353,115.9458,115.9856,97880.0
2021-04-26 15:15:00,116.67,116.8,116.67,116.79,107920.0,115.9756,116.1048,115.9756,116.0949,107920.0
2021-04-26 15:20:00,116.78,116.78,116.64,116.66,156980.0,116.085,116.085,115.9458,115.9657,156980.0
2021-04-26 15:25:00,116.66,116.67,116.37,116.4,94140.0,115.9657,115.9756,115.6774,115.7072,94140.0
2021-04-26 15:30:00,116.39,116.41,116.31,116.37,142340.0,115.6973,115.7172,115.6178,115.6774,142340.0
2021-04-26 15:35:00,116.39,116.52,116.39,116.51,125860.0,115.6973,115.8265,115.6973,115.8166,125860.0
2021-04-26 15:40:00,116.51,116.58,116.46,116.58,96000.0,115.8166,115.8861,115.7669,115.8861,96000.0
2021-04-26 15:45:00,116.56,116.59,116.3,116.43,199020.0,115.8663,115.8961,115.6078,115.737,199020.0
2021-04-26 15:50:00,116.39,116.5,116.26,116.26,261240.0,115.6973,115.8066,115.5681,115.5681,261240.0
2021-04-26 15:55:00,116.26,116.48,116.2,116.46,408260.0,115.5681,115.7867,115.5084,115.7669,408260.0
2021-04-27 09:30:00,116.8,116.87,116.42,116.56,566580.0,116.1048,116.1744,115.7271,115.8663,566580.0
2021-04-27 09:35:00,116.6,116.69,115.6,115.72,466800.0,115.906,115.9955,114.912,115.0313,466800.0
2021-04-27 09:40:00,115.71,115.93,115.69,115.89,195080.0,115.0213,115.24,115.0014,115.2003,195080.0
2021-04-27 09:45:00,115.9,116.05,115.7,115.7,126000.0,115.2102,115.3593,115.0114,115.0114,126000.0
2021-04-27 09:50:00,115.5,115.75,115.24,115.55,259760.0,114.8126,115.0611,114.5541,114.8623,259760.0
2021-04-27 09:55:00,115.54,115.68,115.39,115.56,182840.0,114.8523,114.9915,114.7032,114.8722,182840.0
2021-04-27 10:00:00,115.5,115.56,115.27,115.46,183460.0,114.8126,114.8722,114.5839,114.7728,183460.0
2021-04-27 10:05:00,115.43,115.76,115.35,115.63,83880.0,114.743,115.071,114.6635,114.9418,83880.0
2021-04-27 10:10:00,115.65,115.66,115.47,115.54,58580.0,114.9617,114.9716,114.7828,114.8523,58580.0
2021-04-27 10:15:00,115.42,115.66,115.39,115.52,56020.0,114.733,114.9716,114.7032,114.8325,56020.0
2021-04-27 10:20:00,115.61,115.96,115.61,115.72,152560.0,114.9219,115.2698,114.9219,115.0313,152560.0
2021-04-27 10:25:00,115.65,115.77,115.58,115.77,105140.0,114.9617,115.081,114.8921,115.081,105140.0
2021-04-27 10:30:00,115.77,115.92,115.75,115.77,111200.0,115.081,115.2301,115.0611,115.081,111200.0
2021-04-27 10:35:00,115.76,115.78,115.55,115.64,52180.0,115.071,115.0909,114.8623,114.9517,52180.0
2021-04-27 10:40:00,115.56,115.71,115.47,115.5,90940.0,114.8722,115.0213,114.7828,114.8126,90940.0
2021-04-27 10:45:00,115.48,115.68,115.48,115.62,38240.0,114.7927,114.9915,114.7927,114.9319,38240.0
2021-04-27 10:50:00,115.6,115.7,115.59,115.7,50880.0,114.912,115.0114,114.902,115.0114,50880.0
2021-04-27 10:55:00,115.67,115.67,115.56,115.56,73860.0,114.9816,114.9816,114.8722,114.8722,73860.0
2021-04-27 11:00:00,115.55,115.63,115.46,115.47,103040.0,114.8623,114.9418,114.7728,114.7828,103040.0
2021-04-27 11:05:00,115.47,115.59,115.47,115.51,94000.0,114.7828,114.902,114.7828,114.8225,94000.0
2021-04-27 11:10:00,115.53,115.57,115.38,115.46,183820.0,114.8424,114.8822,114.6933,114.7728,183820.0
2021-04-27 11:15:00,115.46,115.53,115.36,115.36,116200.0,114.7728,114.8424,114.6734,114.6734,116200.0
2021-04-27 11:20:00,115.35,115.43,115.33,115.41,177600.0,114.6635,114.743,114.6436,114.7231,177600.0
2021-04-27 11:25:00,115.42,115.53,115.37,115.52,98820.0,114.733,114.8424,114.6833,114.8325,98820.0
2021-04-27 11:30:00,115.48,115.59,115.48,115.59,96680.0,114.7927,114.902,114.7927,114.902,96680.0
2021-04-27 11:35:00,115.59,115.66,115.54,115.66,84740.0,114.902,114.9716,114.8523,114.9716,84740.0
2021-04-27 11:40:00,115.59,115.8,115.59,115.8,78940.0,114.902,115.1108,114.902,115.1108,78940.0
2021-04-27 11:45:00,115.75,115.76,115.59,115.62,42000.0,115.0611,115.071,114.902,114.9319,42000.0
2021-04-27 11:50:00,115.64,115.76,115.6,115.74,63480.0,114.9517,115.071,114.912,115.0511,63480.0
2021-04-27 11:55:00,115.79,115.87,115.77,115.79,102080.0,115.1008,115.1804,115.081,115.1008,102080.0
2021-04-27 12:00:00,115.75,115.79,115.68,115.74,106800.0,115.0611,115.1008,114.9915,115.0511,106800.0
2021-04-27 12:05:00,115.72,115.75,115.58,115.63,90280.0,115.0313,115.0611,114.8921,114.9418,90280.0
2021-04-27 12:10:00,115.67,115.69,115.56,115.6,83140.0,114.9816,115.0014,114.8722,114.912,83140.0
2021-04-27 12:15:00,115.62,115.62,115.56,115.57,66920.0,114.9319,114.9319,114.8722,114.8822,66920.0
2021-04-27 12:20:00,115.6,115.6,115.5,115.57,29280.0,114.912,114.912,114.8126,114.8822,29280.0
2021-04-27 12:25:00,115.62,115.65,115.59,115.59,35360.0,114.9319,114.9617,114.902,114.902,35360.0
2021-04-27 12:30:00,115.54,115.61,115.54,115.61,26600.0,114.8523,114.9219,114.8523,114.9219,26600.0
2021-04-27 12:35:00,115.65,115.65,115.55,115.63,16000.0,114.9617,114.9617,114.8623,114.9418,16000.0
2021-04-27 12:40:00,115.65,115.67,115.57,115.62,36720.0,114.9617,114.9816,114.8822,114.9319,36720.0
2021-04-27 12:45:00,115.67,115.73,115.63,115.68,70540.0,114.9816,115.0412,114.9418,114.9915,70540.0
2021-04-27 12:50:00,115.68,115.68,115.51,115.54,51740.0,114.9915,114.9915,114.8225,114.8523,51740.0
2021-04-27 12:55:00,115.54,115.54,115.46,115.48,91300.0,114.8523,114.8523,114.7728,114.7927,91300.0
2021-04-27 13:00:00,115.45,115.49,115.4,115.49,90320.0,114.7629,114.8026,114.7132,114.8026,90320.0
2021-04-27 13:05:00,115.48,115.5,115.43,115.46,44400.0,114.7927,114.8126,114.743,114.7728,44400.0
2021-04-27 13:10:00,115.46,115.56,115.46,115.56,67980.0,114.7728,114.8722,114.7728,114.8722,67980.0
2021-04-27 13:15:00,115.58,115.6,115.53,115.57,24000.0,114.8921,114.912,114.8424,114.8822,24000.0
2021-04-27 13:20:00,115.57,115.69,115.57,115.68,74720.0,114.8822,115.0014,114.8822,114.9915,74720.0
2021-04-27 13:25:00,115.63,115.65,115.47,115.47,94600.0,114.9418,114.9617,114.7828,114.7828,94600.0
2021-04-27 13:30:00,115.54,115.57,115.43,115.49,59780.0,114.8523,114.8822,114.743,114.8026,59780.0
2021-04-27 13:35:00,115.49,115.65,115.49,115.65,62400.0,114.8026,114.9617,114.8026,114.9617,62400.0
2021-04-27 13:40:00,115.65,115.72,115.56,115.61,86780.0,114.9617,115.0313,114.8722,114.9219,86780.0
2021-04-27 13:45:00,115.61,115.62,115.5,115.57,73860.0,114.9219,114.9319,114.8126,114.8822,73860.0
2021-04-27 13:50:00,115.63,115.64,115.54,115.54,51520.0,114.9418,114.9517,114.8523,114.8523,51520.0
2021-04-27 13:55:00,115.55,115.55,115.42,115.45,140020.0,114.8623,114.8623,114.733,114.7629,140020.0
2021-04-27 14:00:00,115.41,115.41,115.33,115.33,110780.0,114.7231,114.7231,114.6436,114.6436,110780.0
2021-04-27 14:05:00,115.3,115.43,115.28,115.33,89800.0,114.6138,114.743,114.5939,114.6436,89800.0
2021-04-27 14:10:00,115.3,115.3,115.21,115.22,130660.0,114.6138,114.6138,114.5243,114.5342,130660.0
2021-04-27 14:15:00,115.31,115.36,115.24,115.32,41520.0,114.6237,114.6734,114.5541,114.6336,41520.0
2021-04-27 14:20:00,115.36,115.53,115.33,115.47,115920.0,114.6734,114.8424,114.6436,114.7828,115920.0
2021-04-27 14:25:00,115.53,115.58,115.49,115.54,105760.0,114.8424,114.8921,114.8026,114.8523,105760.0
2021-04-27 14:30:00,115.55,115.67,115.55,115.66,99800.0,114.8623,114.9816,114.8623,114.9716,99800.0
2021-04-27 14:35:00,115.66,115.67,115.53,115.6,68600.0,114.9716,114.9816,114.8424,114.912,68600.0
2021-04-27 14:40:00,115.59,115.59,115.48,115.57,59480.0,114.902,114.902,114.7927,114.8822,59480.0
2021-04-27 14:45:00,115.59,115.59,115.44,115.44,103320.0,114.902,114.902,114.7529,114.7529,103320.0
2021-04-27 14:50:00,115.43,115.49,115.43,115.46,59980.0,114.743,114.8026,114.743,114.7728,59980.0
2021-04-27 14:55:00,115.46,115.51,115.42,115.42,76000.0,114.7728,114.8225,114.733,114.733,76000.0
2021-04-27 15:00:00,115.41,115.55,115.38,115.55,98420.0,114.7231,114.8623,114.6933,114.8623,98420.0
2021-04-27 15:05:00,115.47,115.5,115.38,115.4,45000.0,114.7828,114.8126,114.6933,114.7132,45000.0
2021-04-27 15:10:00,115.41,115.47,115.39,115.41,69900.0,114.7231,114.7828,114.7032,114.7231,69900.0
2021-04-27 15:15:00,115.42,115.53,115.29,115.46,207980.0,114.733,114.8424,114.6038,114.7728,207980.0
2021-04-27 15:20:00,115.43,115.46,115.38,115.46,87000.0,114.743,114.7728,114.6933,114.7728,87000.0
2021-04-27 15:25:00,115.45,115.53,115.43,115.51,121880.0,114.7629,114.8424,114.743,114.8225,121880.0
2021-04-27 15:30:00,115.5,115.61,115.43,115.59,108180.0,114.8126,114.9219,114.743,114.902,108180.0
2021-04-27 15:35:00,115.62,115.74,115.56,115.71,137300.0,114.9319,115.0511,114.8722,115.0213,137300.0
2021-04-27 15:40:00,115.74,115.74,115.51,115.65,158780.0,115.0511,115.0511,114.8225,114.9617,158780.0
2021-04-27 15:45:00,115.66,115.7,115.59,115.61,85000.0,114.9716,115.0114,114.902,114.9219,85000.0
2021-04-27 15:50:00,115.57,115.71,115.39,115.4,521200.0,114.8822,115.0213,114.7032,114.7132,521200.0
2021-04-27 15:55:00,115.43,115.58,115.38,115.42,644860.0,114.743,114.8921,114.6933,114.733,644860.0
2021-04-28 09:30:00,120.35,120.58,119.8,119.83,2731280.0,119.6337,119.8623,119.087,119.1168,2731280.0
2021-04-28 09:35:00,119.83,120.5,119.77,120.21,1062840.0,119.1168,119.7828,119.0572,119.4945,1062840.0
2021-04-28 09:40:00,120.2,121.1,120.05,121.07,806520.0,119.4846,120.3792,119.3355,120.3494,806520.0
2021-04-28 09:45:00,121.07,121.8,121.07,121.69,1278580.0,120.3494,121.0751,120.3494,120.9657,1278580.0
2021-04-28 09:50:00,121.75,122.1,121.45,122.03,800700.0,121.0254,121.3733,120.7272,121.3037,800700.0
2021-04-28 09:55:00,122.03,122.62,121.89,122.49,1086200.0,121.3037,121.8902,121.1645,121.761,1086200.0
2021-04-28 10:00:00,122.49,122.53,121.94,121.98,725700.0,121.761,121.8007,121.2142,121.254,725700.0
2021-04-28 10:05:00,121.96,122.35,121.7,121.75,625300.0,121.2341,121.6218,120.9757,121.0254,625300.0
2021-04-28 10:10:00,121.76,121.81,121.36,121.51,505020.0,121.0353,121.085,120.6377,120.7868,505020.0
2021-04-28 10:15:00,121.54,121.7,121.38,121.58,417540.0,120.8166,120.9757,120.6576,120.8564,417540.0
2021-04-28 10:20:00,121.56,121.61,121.28,121.36,305200.0,120.8365,120.8862,120.5582,120.6377,305200.0
2021-04-28 10:25:00,121.38,121.38,120.87,120.94,370360.0,120.6576,120.6576,120.1506,120.2202,370360.0
2021-04-28 10:30:00,120.97,121.02,120.63,120.63,250460.0,120.25,120.2997,119.912,119.912,250460.0
2021-04-28 10:35:00,120.65,120.87,120.45,120.7,363800.0,119.9319,120.1506,119.7331,119.9816,363800.0
2021-04-28 10:40:00,120.67,120.88,120.63,120.7,174160.0,119.9518,120.1606,119.912,119.9816,174160.0
2021-04-28 10:45:00,120.75,120.75,120.28,120.35,231800.0,120.0313,120.0313,119.5641,119.6337,231800.0
2021-04-28 10:50:00,120.4,120.75,120.37,120.42,376420.0,119.6834,120.0313,119.6536,119.7033,376420.0
2021-04-28 10:55:00,120.44,120.54,120.33,120.45,179940.0,119.7232,119.8226,119.6138,119.7331,179940.0
2021-04-28 11:00:00,120.47,120.51,120.38,120.48,108500.0,119.753,119.7928,119.6635,119.7629,108500.0
2021-04-28 11:05:00,120.45,120.5,120.29,120.29,160380.0,119.7331,119.7828,119.5741,119.5741,160380.0
2021-04-28 11:10:00,120.33,120.54,120.07,120.25,142020.0,119.6138,119.8226,119.3554,119.5343,142020.0
2021-04-28 11:15:00,120.25,120.3,120.01,120.29,227980.0,119.5343,119.584,119.2957,119.5741,227980.0
2021-04-28 11:20:00,120.3,120.4,120.13,120.15,282560.0,119.584,119.6834,119.415,119.4349,282560.0
2021-04-28 11:25:00,120.11,120.32,119.9,120.19,467240.0,119.3951,119.6039,119.1864,119.4747,467240.0
2021-04-28 11:30:00,120.19,120.47,120.17,120.3,236240.0,119.4747,119.753,119.4548,119.584,236240.0
2021-04-28 11:35:00,120.33,120.89,120.3,120.61,360560.0,119.6138,120.1705,119.584,119.8922,360560.0
2021-04-28 11:40:00,120.71,120.73,120.4,120.42,151220.0,119.9916,120.0114,119.6834,119.7033,151220.0
2021-04-28 11:45:00,120.35,120.42,120.28,120.3,66520.0,119.6337,119.7033,119.5641,119.584,66520.0
2021-04-28 11:50:00,120.33,120.41,120.17,120.17,158180.0,119.6138,119.6934,119.4548,119.4548,158180.0
2021-04-28 11:55:00,120.18,120.2,119.9,119.9,182320.0,119.4647,119.4846,119.1864,119.1864,182320.0
2021-04-28 12:00:00,119.9,120.21,119.81,120.15,312280.0,119.1864,119.4945,119.0969,119.4349,312280.0
2021-04-28 12:05:00,120.19,120.53,120.15,120.52,139860.0,119.4747,119.8126,119.4349,119.8027,139860.0
2021-04-28 12:10:00,120.51,120.64,120.4,120.43,225400.0,119.7928,119.922,119.6834,119.7132,225400.0
2021-04-28 12:15:00,120.46,120.6,120.44,120.51,86000.0,119.7431,119.8822,119.7232,119.7928,86000.0
2021-04-28 12:20:00,120.47,120.47,120.4,120.44,109000.0,119.753,119.753,119.6834,119.7232,109000.0
2021-04-28 12:25:00,120.47,120.58,120.39,120.57,187420.0,119.753,119.8623,119.6735,119.8524,187420.0
2021-04-28 12:30:00,120.56,120.92,120.55,120.9,297480.0,119.8425,120.2003,119.8325,120.1804,297480.0
2021-04-28 12:35:00,120.85,121.18,120.8,121.12,216300.0,120.1307,120.4588,120.081,120.3991,216300.0
2021-04-28 12:40:00,121.18,121.21,121.02,121.08,237520.0,120.4588,120.4886,120.2997,120.3594,237520.0
2021-04-28 12:45:00,121.08,121.11,121.0,121.08,89200.0,120.3594,120.3892,120.2798,120.3594,89200.0
2021-04-28 12:50:00,121.12,121.16,120.91,120.91,62340.0,120.3991,120.4389,120.1904,120.1904,62340.0
2021-04-28 12:55:00,121.02,121.12,120.9,121.12,100660.0,120.2997,120.3991,120.1804,120.3991,100660.0
2021-04-28 13:00:00,121.12,121.12,120.94,121.05,126520.0,120.3991,120.3991,120.2202,120.3295,126520.0
2021-04-28 13:05:00,121.01,121.06,120.92,120.93,60200.0,120.2898,120.3395,120.2003,120.2103,60200.0
2021-04-28 13:10:00,120.96,120.98,120.69,120.77,113100.0,120.2401,120.26,119.9717,120.0512,113100.0
2021-04-28 13:15:00,120.78,120.85,120.71,120.74,80040.0,120.0611,120.1307,119.9916,120.0214,80040.0
2021-04-28 13:20:00,120.77,120.86,120.75,120.81,57680.0,120.0512,120.1407,120.0313,120.091,57680.0
2021-04-28 13:25:00,120.64,120.74,120.64,120.65,60000.0,119.922,120.0214,119.922,119.9319,60000.0
2021-04-28 13:30:00,120.68,120.8,120.68,120.73,23200.0,119.9617,120.081,119.9617,120.0114,23200.0
2021-04-28 13:35:00,120.75,120.81,120.6,120.6,113720.0,120.0313,120.091,119.8822,119.8822,113720.0
2021-04-28 13:40:00,120.64,120.69,120.6,120.65,59880.0,119.922,119.9717,119.8822,119.9319,59880.0
2021-04-28 13:45:00,120.67,120.83,120.61,120.74,85920.0,119.9518,120.1109,119.8922,120.0214,85920.0
2021-04-28 13:50:00,120.72,120.72,120.61,120.7,39960.0,120.0015,120.0015,119.8922,119.9816,39960.0
2021-04-28 13:55:00,120.78,120.78,120.6,120.61,31000.0,120.0611,120.0611,119.8822,119.8922,31000.0
2021-04-28 14:00:00,120.57,120.87,120.42,120.68,154960.0,119.8524,120.1506,119.7033,119.9617,154960.0
2021-04-28 14:05:00,120.72,120.72,120.51,120.62,64220.0,120.0015,120.0015,119.7928,119.9021,64220.0
2021-04-28 14:10:00,120.59,120.67,120.49,120.67,69840.0,119.8723,119.9518,119.7729,119.9518,69840.0
2021-04-28 14:15:00,120.64,120.78,120.55,120.61,49360.0,119.922,120.0611,119.8325,119.8922,49360.0
2021-04-28 14:20:00,120.76,120.77,120.54,120.6,64240.0,120.0413,120.0512,119.8226,119.8822,64240.0
2021-04-28 14:25:00,120.54,120.56,120.4,120.4,60080.0,119.8226,119.8425,119.6834,119.6834,60080.0
2021-04-28 14:30:00,120.43,120.44,120.21,120.25,163880.0,119.7132,119.7232,119.4945,119.5343,163880.0
2021-04-28 14:35:00,120.3,120.85,120.3,120.77,173660.0,119.584,120.1307,119.584,120.0512,173660.0
2021-04-28 14:40:00,120.8,120.86,120.66,120.76,145340.0,120.081,120.1407,119.9419,120.0413,145340.0
2021-04-28 14:45:00,120.75,120.86,120.58,120.58,113740.0,120.0313,120.1407,119.8623,119.8623,113740.0
2021-04-28 14:50:00,120.6,120.73,120.58,120.58,92540.0,119.8822,120.0114,119.8623,119.8623,92540.0
2021-04-28 14:55:00,120.58,120.58,120.4,120.41,103280.0,119.8623,119.8623,119.6834,119.6934,103280.0
2021-04-28 15:00:00,120.45,120.51,120.33,120.36,114800.0,119.7331,119.7928,119.6138,119.6436,114800.0
2021-04-28 15:05:00,120.34,120.35,120.16,120.21,243680.0,119.6238,119.6337,119.4448,119.4945,243680.0
2021-04-28 15:10:00,120.21,120.24,119.81,120.14,204900.0,119.4945,119.5244,119.0969,119.425,204900.0
2021-04-28 15:15:00,120.12,120.14,119.92,119.99,162940.0,119.4051,119.425,119.2063,119.2758,162940.0
2021-04-28 15:20:00,119.97,120.03,119.91,119.91,101000.0,119.256,119.3156,119.1963,119.1963,101000.0
2021-04-28 15:25:00,119.96,120.07,119.89,119.91,88580.0,119.246,119.3554,119.1764,119.1963,88580.0
2021-04-28 15:30:00,119.91,119.91,119.66,119.67,196140.0,119.1963,119.1963,118.9478,118.9578,196140.0
2021-04-28 15:35:00,119.69,119.9,119.63,119.85,111380.0,118.9776,119.1864,118.918,119.1367,111380.0
2021-04-28 15:40:00,119.83,119.91,119.62,119.67,166940.0,119.1168,119.1963,118.9081,118.9578,166940.0
2021-04-28 15:45:00,119.69,119.85,119.68,119.79,230400.0,118.9776,119.1367,118.9677,119.077,230400.0
2021-04-28 15:50:00,119.69,119.69,118.74,119.04,965160.0,118.9776,118.9776,118.0333,118.3315,965160.0
2021-04-28 15:55:00,118.95,119.26,118.9,119.01,2038540.0,118.242,118.5502,118.1923,118.3017,2038540.0
2021-04-29 09:30:00,120.5,120.7,120.11,120.51,2232200.0,119.7828,119.9816,119.3951,119.7928,2232200.0
2021-04-29 09:35:00,120.52,121.12,120.36,121.0,538420.0,119.8027,120.3991,119.6436,120.2798,538420.0
2021-04-29 09:40:00,120.91,121.2,120.73,120.85,397260.0,120.1904,120.4786,120.0114,120.1307,397260.0
2021-04-29 09:45:00,120.82,121.18,120.64,121.05,444820.0,120.1009,120.4588,119.922,120.3295,444820.0
2021-04-29 09:50:00,121.03,121.05,120.42,120.62,252440.0,120.3097,120.3295,119.7033,119.9021,252440.0
2021-04-29 09:55:00,120.56,120.78,120.3,120.75,360760.0,119.8425,120.0611,119.584,120.0313,360760.0
2021-04-29 10:00:00,120.69,120.96,120.48,120.48,636400.0,119.9717,120.2401,119.7629,119.7629,636400.0
2021-04-29 10:05:00,120.5,120.77,120.49,120.74,202000.0,119.7828,120.0512,119.7729,120.0214,202000.0
2021-04-29 10:10:00,120.61,120.79,120.44,120.52,189840.0,119.8922,120.0711,119.7232,119.8027,189840.0
2021-04-29 10:15:00,120.52,120.64,120.43,120.58,225780.0,119.8027,119.922,119.7132,119.8623,225780.0
2021-04-29 10:20:00,120.55,120.95,120.48,120.89,173100.0,119.8325,120.2301,119.7629,120.1705,173100.0
2021-04-29 10:25:00,120.89,120.9,120.79,120.87,64200.0,120.1705,120.1804,120.0711,120.1506,64200.0
2021-04-29 10:30:00,120.92,121.0,120.75,120.75,177020.0,120.2003,120.2798,120.0313,120.0313,177020.0
2021-04-29 10:35:00,120.78,120.78,120.5,120.59,118180.0,120.0611,120.0611,119.7828,119.8723,118180.0
2021-04-29 10:40:00,120.51,120.78,120.5,120.74,90040.0,119.7928,120.0611,119.7828,120.0214,90040.0
2021-04-29 10:45:00,120.73,120.79,120.62,120.67,104860.0,120.0114,120.0711,119.9021,119.9518,104860.0
2021-04-29 10:50:00,120.66,120.99,120.66,120.96,161380.0,119.9419,120.2699,119.9419,120.2401,161380.0
2021-04-29 10:55:00,120.9,121.22,120.9,121.16,226140.0,120.1804,120.4985,120.1804,120.4389,226140.0
2021-04-29 11:00:00,121.12,121.23,121.02,121.21,284540.0,120.3991,120.5085,120.2997,120.4886,284540.0
2021-04-29 11:05:00,121.2,121.5,121.19,121.5,375220.0,120.4786,120.7769,120.4687,120.7769,375220.0
2021-04-29 11:10:00,121.48,121.76,121.42,121.74,238340.0,120.757,121.0353,120.6973,121.0154,238340.0
2021-04-29 11:15:00,121.69,121.69,121.42,121.46,177680.0,120.9657,120.9657,120.6973,120.7371,177680.0
2021-04-29 11:20:00,121.5,121.6,121.39,121.56,124380.0,120.7769,120.8763,120.6675,120.8365,124380.0
2021-04-29 11:25:00,121.53,121.66,121.45,121.45,86940.0,120.8067,120.9359,120.7272,120.7272,86940.0
2021-04-29 11:30:00,121.45,121.45,121.15,121.17,170920.0,120.7272,120.7272,120.4289,120.4488,170920.0
2021-04-29 11:35:00,121.16,121.16,120.94,120.94,198040.0,120.4389,120.4389,120.2202,120.2202,198040.0
2021-04-29 11:40:00,120.94,121.08,120.91,121.03,84740.0,120.2202,120.3594,120.1904,120.3097,84740.0
2021-04-29 11:45:00,121.03,121.28,121.01,121.19,79900.0,120.3097,120.5582,120.2898,120.4687,79900.0
2021-04-29 11:50:00,121.19,121.32,121.1,121.23,223580.0,120.4687,120.5979,120.3792,120.5085,223580.0
2021-04-29 11:55:00,121.22,121.24,120.85,120.98,136680.0,120.4985,120.5184,120.1307,120.26,136680.0
2021-04-29 12:00:00,120.95,120.95,120.68,120.85,102580.0,120.2301,120.2301,119.9617,120.1307,102580.0
2021-04-29 12:05:00,120.85,120.88,120.52,120.59,163520.0,120.1307,120.1606,119.8027,119.8723,163520.0
2021-04-29 12:10:00,120.58,120.85,120.58,120.85,55420.0,119.8623,120.1307,119.8623,120.1307,55420.0
2021-04-29 12:15:00,120.78,120.78,120.52,120.69,75220.0,120.0611,120.0611,119.8027,119.9717,75220.0
2021-04-29 12:20:00,120.65,120.72,120.44,120.51,114320.0,119.9319,120.0015,119.7232,119.7928,114320.0
2021-04-29 12:25:00,120.5,120.58,120.29,120.45,195680.0,119.7828,119.8623,119.5741,119.7331,195680.0
2021-04-29 12:30:00,120.48,120.66,120.41,120.62,103000.0,119.7629,119.9419,119.6934,119.9021,103000.0
2021-04-29 12:35:00,120.65,120.8,120.64,120.76,66380.0,119.9319,120.081,119.922,120.0413,66380.0
2021-04-29 12:40:00,120.78,120.9,120.74,120.85,87460.0,120.0611,120.1804,120.0214,120.1307,87460.0
2021-04-29 12:45:00,120.9,120.9,120.76,120.83,64740.0,120.1804,120.1804,120.0413,120.1109,64740.0
2021-04-29 12:50:00,120.86,120.87,120.78,120.78,53780.0,120.1407,120.1506,120.0611,120.0611,53780.0
2021-04-29 12:55:00,120.82,120.89,120.72,120.89,58660.0,120.1009,120.1705,120.0015,120.1705,58660.0
2021-04-29 13:00:00,120.8,120.85,120.7,120.7,81960.0,120.081,120.1307,119.9816,119.9816,81960.0
2021-04-29 13:05:00,120.72,120.9,120.72,120.72,76120.0,120.0015,120.1804,120.0015,120.0015,76120.0
2021-04-29 13:10:00,120.71,120.97,120.71,120.91,129140.0,119.9916,120.25,119.9916,120.1904,129140.0
2021-04-29 13:15:00,120.93,121.12,120.88,121.03,140520.0,120.2103,120.3991,120.1606,120.3097,140520.0
2021-04-29 13:20:00,121.03,121.11,120.99,121.11,121700.0,120.3097,120.3892,120.2699,120.3892,121700.0
2021-04-29 13:25:00,121.1,121.18,121.05,121.18,90180.0,120.3792,120.4588,120.3295,120.4588,90180.0
2021-04-29 13:30:00,121.17,121.2,121.08,121.08,253780.0,120.4488,120.4786,120.3594,120.3594,253780.0
2021-04-29 13:35:00,121.16,121.2,121.07,121.07,91020.0,120.4389,120.4786,120.3494,120.3494,91020.0
2021-04-29 13:40:00,121.09,121.33,121.01,121.32,162060.0,120.3693,120.6079,120.2898,120.5979,162060.0
2021-04-29 13:45:00,121.32,121.32,121.26,121.26,70200.0,120.5979,120.5979,120.5383,120.5383,70200.0
2021-04-29 13:50:00,121.29,121.39,121.29,121.31,160400.0,120.5681,120.6675,120.5681,120.588,160400.0
2021-04-29 13:55:00,121.33,121.48,121.26,121.43,106200.0,120.6079,120.757,120.5383,120.7073,106200.0
2021-04-29 14:00:00,121.44,121.48,121.29,121.29,90100.0,120.7172,120.757,120.5681,120.5681,90100.0
2021-04-29 14:05:00,121.3,121.41,121.3,121.4,116480.0,120.5781,120.6874,120.5781,120.6775,116480.0
2021-04-29 14:10:00,121.33,121.64,121.33,121.6,217800.0,120.6079,120.916,120.6079,120.8763,217800.0
2021-04-29 14:15:00,121.53,121.54,121.39,121.54,121780.0,120.8067,120.8166,120.6675,120.8166,121780.0
2021-04-29 14:20:00,121.54,121.58,121.45,121.45,64800.0,120.8166,120.8564,120.7272,120.7272,64800.0
2021-04-29 14:25:00,121.46,121.51,121.43,121.46,69120.0,120.7371,120.7868,120.7073,120.7371,69120.0
2021-04-29 14:30:00,121.49,121.67,121.46,121.61,144160.0,120.7669,120.9459,120.7371,120.8862,144160.0
2021-04-29 14:35:00,121.62,121.63,121.52,121.63,62160.0,120.8961,120.9061,120.7967,120.9061,62160.0
2021-04-29 14:40:00,121.61,121.8,121.58,121.72,156860.0,120.8862,121.0751,120.8564,120.9956,156860.0
2021-04-29 14:45:00,121.72,121.83,121.68,121.76,130980.0,120.9956,121.1049,120.9558,121.0353,130980.0
2021-04-29 14:50:00,121.74,121.8,121.64,121.75,171580.0,121.0154,121.0751,120.916,121.0254,171580.0
2021-04-29 14:55:00,121.74,121.8,121.71,121.73,67580.0,121.0154,121.0751,120.9856,121.0055,67580.0
2021-04-29 15:00:00,121.74,121.8,121.69,121.69,64200.0,121.0154,121.0751,120.9657,120.9657,64200.0
2021-04-29 15:05:00,121.69,121.7,121.46,121.46,160080.0,120.9657,120.9757,120.7371,120.7371,160080.0
2021-04-29 15:10:00,121.49,121.56,121.43,121.56,128760.0,120.7669,120.8365,120.7073,120.8365,128760.0
2021-04-29 15:15:00,121.56,121.56,121.43,121.46,149420.0,120.8365,120.8365,120.7073,120.7371,149420.0
2021-04-29 15:20:00,121.48,121.55,121.44,121.44,135440.0,120.757,120.8266,120.7172,120.7172,135440.0
2021-04-29 15:25:00,121.48,121.54,121.37,121.42,343920.0,120.757,120.8166,120.6476,120.6973,343920.0
2021-04-29 15:30:00,121.43,121.44,121.24,121.42,208520.0,120.7073,120.7172,120.5184,120.6973,208520.0
2021-04-29 15:35:00,121.42,121.54,121.26,121.54,198100.0,120.6973,120.8166,120.5383,120.8166,198100.0
2021-04-29 15:40:00,121.56,121.71,121.5,121.6,162140.0,120.8365,120.9856,120.7769,120.8763,162140.0
2021-04-29 15:45:00,121.59,121.78,121.56,121.64,301080.0,120.8663,121.0552,120.8365,120.916,301080.0
2021-04-29 15:50:00,121.64,121.71,121.5,121.54,420760.0,120.916,120.9856,120.7769,120.8166,420760.0
2021-04-29 15:55:00,121.54,121.56,121.34,121.49,593020.0,120.8166,120.8365,120.6178,120.7669,593020.0
2021-04-30 09:30:00,120.4,120.62,120.17,120.29,992760.0,119.6834,119.9021,119.4548,119.5741,992760.0
2021-04-30 09:35:00,120.23,120.85,120.12,120.63,230400.0,119.5144,120.1307,119.4051,119.912,230400.0
2021-04-30 09:40:00,120.65,121.0,120.48,120.99,284440.0,119.9319,120.2798,119.7629,120.2699,284440.0
2021-04-30 09:45:00,120.99,121.13,120.72,120.8,126560.0,120.2699,120.4091,120.0015,120.081,126560.0
2021-04-30 09:50:00,120.8,120.8,120.48,120.53,161760.0,120.081,120.081,119.7629,119.8126,161760.0
2021-04-30 09:55:00,120.53,121.1,120.47,120.99,208740.0,119.8126,120.3792,119.753,120.2699,208740.0
2021-04-30 10:00:00,120.96,121.26,120.94,121.2,377680.0,120.2401,120.5383,120.2202,120.4786,377680.0
2021-04-30 10:05:00,121.21,121.25,120.93,120.97,234220.0,120.4886,120.5284,120.2103,120.25,234220.0
2021-04-30 10:10:00,120.97,121.04,120.62,120.72,205800.0,120.25,120.3196,119.9021,120.0015,205800.0
2021-04-30 10:15:00,120.72,121.23,120.66,120.68,225780.0,120.0015,120.5085,119.9419,119.9617,225780.0
2021-04-30 10:20:00,120.75,121.16,120.75,121.08,112220.0,120.0313,120.4389,120.0313,120.3594,112220.0
2021-04-30 10:25:00,121.11,121.35,121.03,121.31,129360.0,120.3892,120.6278,120.3097,120.588,129360.0
2021-04-30 10:30:00,121.28,121.36,121.0,121.07,187380.0,120.5582,120.6377,120.2798,120.3494,187380.0
2021-04-30 10:35:00,121.06,121.21,120.35,120.43,388840.0,120.3395,120.4886,119.6337,119.7132,388840.0
2021-04-30 10:40:00,120.45,120.77,120.45,120.77,141100.0,119.7331,120.0512,119.7331,120.0512,141100.0
2021-04-30 10:45:00,120.86,120.92,120.52,120.63,154220.0,120.1407,120.2003,119.8027,119.912,154220.0
2021-04-30 10:50:00,120.58,120.58,120.4,120.45,66820.0,119.8623,119.8623,119.6834,119.7331,66820.0
2021-04-30 10:55:00,120.5,120.63,120.35,120.4,117200.0,119.7828,119.912,119.6337,119.6834,117200.0
2021-04-30 11:00:00,120.4,120.44,120.29,120.39,164420.0,119.6834,119.7232,119.5741,119.6735,164420.0
2021-04-30 11:05:00,120.37,120.37,120.24,120.32,64220.0,119.6536,119.6536,119.5244,119.6039,64220.0
2021-04-30 11:10:00,120.35,120.54,120.28,120.36,103720.0,119.6337,119.8226,119.5641,119.6436,103720.0
2021-04-30 11:15:00,120.37,120.37,120.12,120.28,98920.0,119.6536,119.6536,119.4051,119.5641,98920.0
2021-04-30 11:20:00,120.2,120.36,120.17,120.28,91420.0,119.4846,119.6436,119.4548,119.5641,91420.0
2021-04-30 11:25:00,120.3,120.3,120.12,120.18,88480.0,119.584,119.584,119.4051,119.4647,88480.0
2021-04-30 11:30:00,120.15,120.39,120.11,120.39,109360.0,119.4349,119.6735,119.3951,119.6735,109360.0
2021-04-30 11:35:00,120.39,120.47,120.37,120.42,60000.0,119.6735,119.753,119.6536,119.7033,60000.0
2021-04-30 11:40:00,120.5,120.58,120.47,120.48,55460.0,119.7828,119.8623,119.753,119.7629,55460.0
2021-04-30 11:45:00,120.47,120.62,120.47,120.55,46680.0,119.753,119.9021,119.753,119.8325,46680.0
2021-04-30 11:50:00,120.54,120.62,120.5,120.61,68060.0,119.8226,119.9021,119.7828,119.8922,68060.0
2021-04-30 11:55:00,120.61,120.61,120.46,120.5,70000.0,119.8922,119.8922,119.7431,119.7828,70000.0
2021-04-30 12:00:00,120.47,120.5,120.37,120.41,77040.0,119.753,119.7828,119.6536,119.6934,77040.0
2021-04-30 12:05:00,120.41,120.53,120.4,120.4,96560.0,119.6934,119.8126,119.6834,119.6834,96560.0
2021-04-30 12:10:00,120.36,120.39,120.26,120.26,58040.0,119.6436,119.6735,119.5442,119.5442,58040.0
2021-04-30 12:15:00,120.27,120.34,120.2,120.31,100000.0,119.5542,119.6238,119.4846,119.5939,100000.0
2021-04-30 12:20:00,120.33,120.4,120.28,120.28,86000.0,119.6138,119.6834,119.5641,119.5641,86000.0
2021-04-30 12:25:00,120.31,120.38,120.29,120.32,184100.0,119.5939,119.6635,119.5741,119.6039,184100.0
2021-04-30 12:30:00,120.33,120.37,120.24,120.25,94840.0,119.6138,119.6536,119.5244,119.5343,94840.0
2021-04-30 12:35:00,120.24,120.28,120.18,120.21,106720.0,119.5244,119.5641,119.4647,119.4945,106720.0
2021-04-30 12:40:00,120.18,120.3,120.18,120.25,107200.0,119.4647,119.584,119.4647,119.5343,107200.0
2021-04-30 12:45:00,120.26,120.31,120.24,120.3,48000.0,119.5442,119.5939,119.5244,119.584,48000.0
2021-04-30 12:50:00,120.3,120.37,120.29,120.34,44000.0,119.584,119.6536,119.5741,119.6238,44000.0
2021-04-30 12:55:00,120.33,120.6,120.28,120.6,90000.0,119.6138,119.8822,119.5641,119.8822,90000.0
2021-04-30 13:00:00,120.63,120.63,120.58,120.62,100260.0,119.912,119.912,119.8623,119.9021,100260.0
2021-04-30 13:05:00,120.62,120.67,120.57,120.67,58980.0,119.9021,119.9518,119.8524,119.9518,58980.0
2021-04-30 13:10:00,120.67,120.67,120.48,120.64,71460.0,119.9518,119.9518,119.7629,119.922,71460.0
2021-04-30 13:15:00,120.58,120.62,120.47,120.47,52600.0,119.8623,119.9021,119.753,119.753,52600.0
2021-04-30 13:20:00,120.47,120.55,120.47,120.54,63000.0,119.753,119.8325,119.753,119.8226,63000.0
2021-04-30 13:25:00,120.52,120.62,120.5,120.59,89840.0,119.8027,119.9021,119.7828,119.8723,89840.0
2021-04-30 13:30:00,120.57,120.62,120.53,120.57,56360.0,119.8524,119.9021,119.8126,119.8524,56360.0
2021-04-30 13:35:00,120.6,120.6,120.43,120.43,68000.0,119.8822,119.8822,119.7132,119.7132,68000.0
2021-04-30 13:40:00,120.47,120.51,120.38,120.39,40000.0,119.753,119.7928,119.6635,119.6735,40000.0
2021-04-30 13:45:00,120.43,120.43,120.24,120.27,68300.0,119.7132,119.7132,119.5244,119.5542,68300.0
2021-04-30 13:50:00,120.25,120.25,120.16,120.17,44380.0,119.5343,119.5343,119.4448,119.4548,44380.0
2021-04-30 13:55:00,120.14,120.27,120.11,120.27,147480.0,119.425,119.5542,119.3951,119.5542,147480.0
2021-04-30 14:00:00,120.3,120.5,120.3,120.4,105080.0,119.584,119.7828,119.584,119.6834,105080.0
2021-04-30 14:05:00,120.42,120.52,120.42,120.52,85000.0,119.7033,119.8027,119.7033,119.8027,85000.0
2021-04-30 14:10:00,120.48,120.52,120.48,120.49,52000.0,119.7629,119.8027,119.7629,119.7729,52000.0
2021-04-30 14:15:00,120.5,120.55,120.47,120.49,56800.0,119.7828,119.8325,119.753,119.7729,56800.0
2021-04-30 14:20:00,120.47,120.59,120.46,120.52,111700.0,119.753,119.8723,119.7431,119.8027,111700.0
2021-04-30 14:25:00,120.5,120.83,120.49,120.83,158260.0,119.7828,120.1109,119.7729,120.1109,158260.0
2021-04-30 14:30:00,120.78,120.85,120.74,120.85,114480.0,120.0611,120.1307,120.0214,120.1307,114480.0
2021-04-30 14:35:00,120.83,120.85,120.79,120.79,59880.0,120.1109,120.1307,120.0711,120.0711,59880.0
2021-04-30 14:40:00,120.78,120.94,120.73,120.93,142060.0,120.0611,120.2202,120.0114,120.2103,142060.0
2021-04-30 14:45:00,120.93,120.94,120.81,120.85,197160.0,120.2103,120.2202,120.091,120.1307,197160.0
2021-04-30 14:50:00,120.87,120.89,120.8,120.85,60000.0,120.1506,120.1705,120.081,120.1307,60000.0
2021-04-30 14:55:00,120.88,120.88,120.78,120.78,101180.0,120.1606,120.1606,120.0611,120.0611,101180.0
2021-04-30 15:00:00,120.81,120.91,120.63,120.63,114000.0,120.091,120.1904,119.912,119.912,114000.0
2021-04-30 15:05:00,120.66,120.72,120.55,120.59,80740.0,119.9419,120.0015,119.8325,119.8723,80740.0
2021-04-30 15:10:00,120.59,120.76,120.59,120.64,80000.0,119.8723,120.0413,119.8723,119.922,80000.0
2021-04-30 15:15:00,120.61,120.68,120.58,120.59,117400.0,119.8922,119.9617,119.8623,119.8723,117400.0
2021-04-30 15:20:00,120.63,120.77,120.57,120.73,100940.0,119.912,120.0512,119.8524,120.0114,100940.0
2021-04-30 15:25:00,120.74,120.85,120.71,120.85,136700.0,120.0214,120.1307,119.9916,120.1307,136700.0
2021-04-30 15:30:00,120.87,120.9,120.83,120.83,131980.0,120.1506,120.1804,120.1109,120.1109,131980.0
2021-04-30 15:35:00,120.86,120.87,120.82,120.85,73500.0,120.1407,120.1506,120.1009,120.1307,73500.0
2021-04-30 15:40:00,120.83,120.88,120.74,120.74,139480.0,120.1109,120.1606,120.0214,120.0214,139480.0
2021-04-30 15:45:00,120.74,120.77,120.58,120.72,211360.0,120.0214,120.0512,119.8623,120.0015,211360.0
2021-04-30 15:50:00,120.73,120.73,120.33,120.36,619320.0,120.0114,120.0114,119.6138,119.6436,619320.0
2021-04-30 15:55:00,120.35,120.56,120.35,120.5,1007260.0,119.6337,119.8425,119.6337,119.7828,1007260.0
2021-05-03 09:30:00,120.1,120.49,119.87,119.9,2844820.0,119.3852,119.7729,119.1566,119.1864,2844820.0
2021-05-03 09:35:00,119.86,119.89,119.23,119.52,473540.0,119.1466,119.1764,118.5204,118.8086,473540.0
2021-05-03 09:40:00,119.58,119.88,119.37,119.88,245680.0,118.8683,119.1665,118.6595,119.1665,245680.0
2021-05-03 09:45:00,119.87,119.95,119.56,119.89,241780.0,119.1566,119.2361,118.8484,119.1764,241780.0
2021-05-03 09:50:00,119.92,120.2,119.88,120.08,285400.0,119.2063,119.4846,119.1665,119.3653,285400.0
2021-05-03 09:55:00,120.1,120.38,119.88,119.94,283800.0,119.3852,119.6635,119.1665,119.2261,283800.0
2021-05-03 10:00:00,119.94,120.13,119.91,120.13,151800.0,119.2261,119.415,119.1963,119.415,151800.0
2021-05-03 10:05:00,120.12,120.61,120.07,120.42,230340.0,119.4051,119.8922,119.3554,119.7033,230340.0
2021-05-03 10:10:00,120.38,120.7,120.3,120.65,210300.0,119.6635,119.9816,119.584,119.9319,210300.0
2021-05-03 10:15:00,120.69,120.92,120.67,120.85,262560.0,119.9717,120.2003,119.9518,120.1307,262560.0
2021-05-03 10:20:00,120.84,120.98,120.68,120.68,231580.0,120.1208,120.26,119.9617,119.9617,231580.0
2021-05-03 10:25:00,120.73,120.87,120.64,120.73,106680.0,120.0114,120.1506,119.922,120.0114,106680.0
2021-05-03 10:30:00,120.76,120.83,120.53,120.57,98280.0,120.0413,120.1109,119.8126,119.8524,98280.0
2021-05-03 10:35:00,120.54,120.64,120.23,120.31,187180.0,119.8226,119.922,119.5144,119.5939,187180.0
2021-05-03 10:40:00,120.31,120.47,120.24,120.26,142440.0,119.5939,119.753,119.5244,119.5442,142440.0
2021-05-03 10:45:00,120.28,120.46,120.23,120.31,200380.0,119.5641,119.7431,119.5144,119.5939,200380.0
2021-05-03 10:50:00,120.31,120.4,119.98,120.08,220340.0,119.5939,119.6834,119.2659,119.3653,220340.0
2021-05-03 10:55:00,120.07,120.22,120.06,120.16,173420.0,119.3554,119.5045,119.3454,119.4448,173420.0
2021-05-03 11:00:00,120.19,120.19,119.84,119.94,233280.0,119.4747,119.4747,119.1267,119.2261,233280.0
2021-05-03 11:05:00,119.98,120.08,119.87,120.05,132240.0,119.2659,119.3653,119.1566,119.3355,132240.0
2021-05-03 11:10:00,120.03,120.04,119.6,119.71,126280.0,119.3156,119.3256,118.8882,118.9975,126280.0
2021-05-03 11:15:00,119.67,119.87,119.66,119.73,105100.0,118.9578,119.1566,118.9478,119.0174,105100.0
2021-05-03 11:20:00,119.65,119.83,119.61,119.7,116440.0,118.9379,119.1168,118.8981,118.9876,116440.0
2021-05-03 11:25:00,119.66,119.71,119.5,119.54,184960.0,118.9478,118.9975,118.7888,118.8285,184960.0
2021-05-03 11:30:00,119.53,119.94,119.5,119.94,213340.0,118.8186,119.2261,118.7888,119.2261,213340.0
2021-05-03 11:35:00,119.92,120.05,119.86,119.88,213820.0,119.2063,119.3355,119.1466,119.1665,213820.0
2021-05-03 11:40:00,119.83,120.05,119.83,120.03,58420.0,119.1168,119.3355,119.1168,119.3156,58420.0
2021-05-03 11:45:00,120.05,120.14,119.93,119.93,103300.0,119.3355,119.425,119.2162,119.2162,103300.0
2021-05-03 11:50:00,119.93,119.94,119.6,119.74,102120.0,119.2162,119.2261,118.8882,119.0273,102120.0
2021-05-03 11:55:00,119.75,119.96,119.75,119.94,38340.0,119.0373,119.246,119.0373,119.2261,38340.0
2021-05-03 12:00:00,119.87,119.92,119.73,119.84,68000.0,119.1566,119.2063,119.0174,119.1267,68000.0
2021-05-03 12:05:00,119.78,119.88,119.78,119.78,50780.0,119.0671,119.1665,119.0671,119.0671,50780.0
2021-05-03 12:10:00,119.8,119.8,119.6,119.65,75880.0,119.087,119.087,118.8882,118.9379,75880.0
2021-05-03 12:15:00,119.65,119.7,119.52,119.52,72820.0,118.9379,118.9876,118.8086,118.8086,72820.0
2021-05-03 12:20:00,119.5,119.71,119.49,119.59,201140.0,118.7888,118.9975,118.7788,118.8782,201140.0
2021-05-03 12:25:00,119.53,119.67,119.5,119.5,57140.0,118.8186,118.9578,118.7888,118.7888,57140.0
2021-05-03 12:30:00,119.45,119.62,119.39,119.62,130000.0,118.7391,118.9081,118.6794,118.9081,130000.0
2021-05-03 12:35:00,119.59,119.68,119.54,119.57,164580.0,118.8782,118.9677,118.8285,118.8583,164580.0
2021-05-03 12:40:00,119.57,119.62,119.4,119.43,67380.0,118.8583,118.9081,118.6894,118.7192,67380.0
2021-05-03 12:45:00,119.36,119.54,119.35,119.46,112660.0,118.6496,118.8285,118.6397,118.749,112660.0
2021-05-03 12:50:00,119.47,119.6,119.47,119.53,99340.0,118.7589,118.8882,118.7589,118.8186,99340.0
2021-05-03 12:55:00,119.53,119.6,119.42,119.55,79040.0,118.8186,118.8882,118.7092,118.8385,79040.0
2021-05-03 13:00:00,119.56,119.62,119.5,119.58,50000.0,118.8484,118.9081,118.7888,118.8683,50000.0
2021-05-03 13:05:00,119.59,119.66,119.56,119.64,86860.0,118.8782,118.9478,118.8484,118.9279,86860.0
2021-05-03 13:10:00,119.63,119.63,119.42,119.42,162280.0,118.918,118.918,118.7092,118.7092,162280.0
2021-05-03 13:15:00,119.38,119.55,119.38,119.4,85660.0,118.6695,118.8385,118.6695,118.6894,85660.0
2021-05-03 13:20:00,119.43,119.56,119.43,119.51,195900.0,118.7192,118.8484,118.7192,118.7987,195900.0
2021-05-03 13:25:00,119.49,119.57,119.45,119.5,67460.0,118.7788,118.8583,118.7391,118.7888,67460.0
2021-05-03 13:30:00,119.5,119.54,119.45,119.54,37020.0,118.7888,118.8285,118.7391,118.8285,37020.0
2021-05-03 13:35:00,119.51,119.77,119.51,119.72,230760.0,118.7987,119.0572,118.7987,119.0075,230760.0
2021-05-03 13:40:00,119.71,119.87,119.7,119.81,95960.0,118.9975,119.1566,118.9876,119.0969,95960.0
2021-05-03 13:45:00,119.85,120.04,119.84,120.04,111280.0,119.1367,119.3256,119.1267,119.3256,111280.0
2021-05-03 13:50:00,120.05,120.05,119.9,119.93,81820.0,119.3355,119.3355,119.1864,119.2162,81820.0
2021-05-03 13:55:00,119.97,119.98,119.86,119.9,200440.0,119.256,119.2659,119.1466,119.1864,200440.0
2021-05-03 14:00:00,119.89,120.02,119.89,119.93,114000.0,119.1764,119.3057,119.1764,119.2162,114000.0
2021-05-03 14:05:00,119.96,120.09,119.96,120.05,46000.0,119.246,119.3753,119.246,119.3355,46000.0
2021-05-03 14:10:00,120.04,120.16,120.03,120.12,86700.0,119.3256,119.4448,119.3156,119.4051,86700.0
2021-05-03 14:15:00,120.12,120.12,120.02,120.07,95640.0,119.4051,119.4051,119.3057,119.3554,95640.0
2021-05-03 14:20:00,120.03,120.07,119.98,120.02,95200.0,119.3156,119.3554,119.2659,119.3057,95200.0
2021-05-03 14:25:00,120.0,120.09,120.0,120.06,75480.0,119.2858,119.3753,119.2858,119.3454,75480.0
2021-05-03 14:30:00,120.09,120.18,120.05,120.13,98740.0,119.3753,119.4647,119.3355,119.415,98740.0
2021-05-03 14:35:00,120.1,120.13,120.05,120.1,54000.0,119.3852,119.415,119.3355,119.3852,54000.0
2021-05-03 14:40:00,120.08,120.12,119.88,119.97,144680.0,119.3653,119.4051,119.1665,119.256,144680.0
2021-05-03 14:45:00,119.97,120.04,119.95,120.02,56000.0,119.256,119.3256,119.2361,119.3057,56000.0
2021-05-03 14:50:00,119.99,120.05,119.95,120.05,130780.0,119.2758,119.3355,119.2361,119.3355,130780.0
2021-05-03 14:55:00,120.05,120.05,119.93,120.04,74780.0,119.3355,119.3355,119.2162,119.3256,74780.0
2021-05-03 15:00:00,120.08,120.13,120.01,120.06,79560.0,119.3653,119.415,119.2957,119.3454,79560.0
2021-05-03 15:05:00,120.01,120.11,119.96,120.08,131600.0,119.2957,119.3951,119.246,119.3653,131600.0
2021-05-03 15:10:00,120.06,120.06,119.97,119.99,86000.0,119.3454,119.3454,119.256,119.2758,86000.0
2021-05-03 15:15:00,119.99,120.12,119.92,120.0,90140.0,119.2758,119.4051,119.2063,119.2858,90140.0
2021-05-03 15:20:00,120.0,120.09,119.97,120.07,153440.0,119.2858,119.3753,119.256,119.3554,153440.0
2021-05-03 15:25:00,120.06,120.19,120.06,120.08,94240.0,119.3454,119.4747,119.3454,119.3653,94240.0
2021-05-03 15:30:00,120.07,120.09,119.96,120.02,74020.0,119.3554,119.3753,119.246,119.3057,74020.0
2021-05-03 15:35:00,120.02,120.02,119.8,119.88,127060.0,119.3057,119.3057,119.087,119.1665,127060.0
2021-05-03 15:40:00,119.87,119.96,119.8,119.9,83660.0,119.1566,119.246,119.087,119.1864,83660.0
2021-05-03 15:45:00,119.87,120.05,119.8,119.8,262120.0,119.1566,119.3355,119.087,119.087,262120.0
2021-05-03 15:50:00,119.85,119.86,119.5,119.69,470560.0,119.1367,119.1466,118.7888,118.9776,470560.0
2021-05-03 15:55:00,119.73,119.85,119.47,119.85,615680.0,119.0174,119.1367,118.7589,119.1367,615680.0
2021-05-04 09:30:00,118.49,118.96,118.36,118.54,638840.0,117.7848,118.252,117.6556,117.8345,638840.0
2021-05-04 09:35:00,118.4,118.82,118.18,118.3,186600.0,117.6953,118.1128,117.4766,117.5959,186600.0
2021-05-04 09:40:00,118.25,118.28,118.07,118.07,232800.0,117.5462,117.576,117.3673,117.3673,232800.0
2021-05-04 09:45:00,118.06,118.3,117.94,117.97,258300.0,117.3573,117.5959,117.2381,117.2679,258300.0
2021-05-04 09:50:00,117.97,118.2,117.85,118.07,207780.0,117.2679,117.4965,117.1486,117.3673,207780.0
2021-05-04 09:55:00,118.02,118.02,117.43,117.58,175900.0,117.3176,117.3176,116.7311,116.8802,175900.0
2021-05-04 10:00:00,117.57,117.57,117.15,117.31,264880.0,116.8703,116.8703,116.4528,116.6118,264880.0
2021-05-04 10:05:00,117.29,117.34,116.94,117.1,409360.0,116.5919,116.6416,116.244,116.4031,409360.0
2021-05-04 10:10:00,117.1,117.21,116.57,116.92,404020.0,116.4031,116.5124,115.8762,116.2241,404020.0
2021-05-04 10:15:00,116.87,117.23,116.8,117.12,257720.0,116.1744,116.5323,116.1048,116.4229,257720.0
2021-05-04 10:20:00,117.15,117.2,117.04,117.12,216860.0,116.4528,116.5025,116.3434,116.4229,216860.0
2021-05-04 10:25:00,117.05,117.23,117.05,117.16,237760.0,116.3533,116.5323,116.3533,116.4627,237760.0
2021-05-04 10:30:00,117.12,117.12,116.77,116.85,114220.0,116.4229,116.4229,116.075,116.1545,114220.0
2021-05-04 10:35:00,116.85,117.12,116.81,117.12,110720.0,116.1545,116.4229,116.1148,116.4229,110720.0
2021-05-04 10:40:00,117.2,117.26,116.94,116.96,99440.0,116.5025,116.5621,116.244,116.2639,99440.0
2021-05-04 10:45:00,116.98,117.08,116.86,116.94,295700.0,116.2838,116.3832,116.1645,116.244,295700.0
2021-05-04 10:50:00,116.93,117.17,116.88,116.92,115580.0,116.2341,116.4726,116.1844,116.2241,115580.0
2021-05-04 10:55:00,117.0,117.02,116.9,116.92,68520.0,116.3036,116.3235,116.2042,116.2241,68520.0
2021-05-04 11:00:00,116.92,117.15,116.77,116.83,360340.0,116.2241,116.4528,116.075,116.1347,360340.0
2021-05-04 11:05:00,116.8,116.94,116.7,116.92,230680.0,116.1048,116.244,116.0054,116.2241,230680.0
2021-05-04 11:10:00,116.88,116.89,116.41,116.52,120320.0,116.1844,116.1943,115.7172,115.8265,120320.0
2021-05-04 11:15:00,116.43,116.46,116.16,116.2,400680.0,115.737,115.7669,115.4686,115.5084,400680.0
2021-05-04 11:20:00,116.16,116.18,116.01,116.05,338300.0,115.4686,115.4885,115.3195,115.3593,338300.0
2021-05-04 11:25:00,116.0,116.08,115.86,116.03,140160.0,115.3096,115.3891,115.1704,115.3394,140160.0
2021-05-04 11:30:00,116.05,116.08,115.84,115.92,186720.0,115.3593,115.3891,115.1505,115.2301,186720.0
2021-05-04 11:35:00,115.92,116.27,115.92,116.09,173740.0,115.2301,115.578,115.2301,115.3991,173740.0
2021-05-04 11:40:00,116.07,116.12,115.92,116.06,318160.0,115.3792,115.4289,115.2301,115.3692,318160.0
2021-05-04 11:45:00,116.08,116.08,115.92,116.02,139280.0,115.3891,115.3891,115.2301,115.3295,139280.0
2021-05-04 11:50:00,115.96,115.98,115.69,115.76,235660.0,115.2698,115.2897,115.0014,115.071,235660.0
2021-05-04 11:55:00,115.76,115.91,115.7,115.83,70220.0,115.071,115.2201,115.0114,115.1406,70220.0
2021-05-04 12:00:00,115.81,115.9,115.75,115.8,97380.0,115.1207,115.2102,115.0611,115.1108,97380.0
2021-05-04 12:05:00,115.78,116.09,115.74,116.05,127840.0,115.0909,115.3991,115.0511,115.3593,127840.0
2021-05-04 12:10:00,116.02,116.46,115.99,116.26,375240.0,115.3295,115.7669,115.2997,115.5681,375240.0
2021-05-04 12:15:00,116.26,116.26,116.03,116.17,161740.0,115.5681,115.5681,115.3394,115.4786,161740.0
2021-05-04 12:20:00,116.25,116.3,116.04,116.18,72120.0,115.5581,115.6078,115.3494,115.4885,72120.0
2021-05-04 12:25:00,116.19,116.28,116.12,116.2,83120.0,115.4985,115.5879,115.4289,115.5084,83120.0
2021-05-04 12:30:00,116.22,116.22,115.95,115.96,52000.0,115.5283,115.5283,115.2599,115.2698,52000.0
2021-05-04 12:35:00,116.03,116.04,115.92,115.99,42000.0,115.3394,115.3494,115.2301,115.2997,42000.0
2021-05-04 12:40:00,115.94,115.97,115.82,115.86,56240.0,115.25,115.2798,115.1307,115.1704,56240.0
2021-05-04 12:45:00,115.86,115.86,115.63,115.75,132140.0,115.1704,115.1704,114.9418,115.0611,132140.0
2021-05-04 12:50:00,115.85,115.94,115.81,115.81,46900.0,115.1605,115.25,115.1207,115.1207,46900.0
2021-05-04 12:55:00,115.75,115.82,115.58,115.58,128000.0,115.0611,115.1307,114.8921,114.8921,128000.0
2021-05-04 13:00:00,115.58,115.91,115.58,115.91,62840.0,114.8921,115.2201,114.8921,115.2201,62840.0
2021-05-04 13:05:00,115.92,116.07,115.87,116.02,69120.0,115.2301,115.3792,115.1804,115.3295,69120.0
2021-05-04 13:10:00,116.02,116.02,115.9,115.98,56320.0,115.3295,115.3295,115.2102,115.2897,56320.0
2021-05-04 13:15:00,116.01,116.06,115.9,115.98,60480.0,115.3195,115.3692,115.2102,115.2897,60480.0
2021-05-04 13:20:00,116.0,116.05,115.89,116.0,56560.0,115.3096,115.3593,115.2003,115.3096,56560.0
2021-05-04 13:25:00,115.98,116.16,115.98,116.05,54580.0,115.2897,115.4686,115.2897,115.3593,54580.0
2021-05-04 13:30:00,116.03,116.18,115.94,116.13,70100.0,115.3394,115.4885,115.25,115.4388,70100.0
2021-05-04 13:35:00,116.16,116.35,116.16,116.3,53240.0,115.4686,115.6575,115.4686,115.6078,53240.0
2021-05-04 13:40:00,116.34,116.4,116.3,116.33,71100.0,115.6476,115.7072,115.6078,115.6376,71100.0
2021-05-04 13:45:00,116.36,116.43,116.3,116.36,86780.0,115.6675,115.737,115.6078,115.6675,86780.0
2021-05-04 13:50:00,116.31,116.34,116.17,116.3,60260.0,115.6178,115.6476,115.4786,115.6078,60260.0
2021-05-04 13:55:00,116.35,116.42,116.32,116.41,54720.0,115.6575,115.7271,115.6277,115.7172,54720.0
2021-05-04 14:00:00,116.41,116.51,116.33,116.51,40820.0,115.7172,115.8166,115.6376,115.8166,40820.0
2021-05-04 14:05:00,116.54,116.61,116.52,116.53,74000.0,115.8464,115.916,115.8265,115.8364,74000.0
2021-05-04 14:10:00,116.57,116.74,116.41,116.73,92080.0,115.8762,116.0452,115.7172,116.0353,92080.0
2021-05-04 14:15:00,116.7,116.95,116.69,116.88,124380.0,116.0054,116.2539,115.9955,116.1844,124380.0
2021-05-04 14:20:00,116.85,117.03,116.85,116.9,120000.0,116.1545,116.3335,116.1545,116.2042,120000.0
2021-05-04 14:25:00,116.88,116.89,116.66,116.72,86400.0,116.1844,116.1943,115.9657,116.0253,86400.0
2021-05-04 14:30:00,116.74,116.92,116.73,116.92,56780.0,116.0452,116.2241,116.0353,116.2241,56780.0
2021-05-04 14:35:00,117.0,117.05,116.95,116.95,44040.0,116.3036,116.3533,116.2539,116.2539,44040.0
2021-05-04 14:40:00,116.97,116.99,116.84,116.96,104820.0,116.2738,116.2937,116.1446,116.2639,104820.0
2021-05-04 14:45:00,116.96,117.3,116.96,117.19,114260.0,116.2639,116.6019,116.2639,116.4925,114260.0
2021-05-04 14:50:00,117.21,117.29,117.2,117.26,117640.0,116.5124,116.5919,116.5025,116.5621,117640.0
2021-05-04 14:55:00,117.2,117.39,117.2,117.34,75720.0,116.5025,116.6913,116.5025,116.6416,75720.0
2021-05-04 15:00:00,117.33,117.33,117.15,117.22,113200.0,116.6317,116.6317,116.4528,116.5223,113200.0
2021-05-04 15:05:00,117.22,117.22,116.96,117.02,85760.0,116.5223,116.5223,116.2639,116.3235,85760.0
2021-05-04 15:10:00,117.12,117.12,116.79,116.81,68240.0,116.4229,116.4229,116.0949,116.1148,68240.0
2021-05-04 15:15:00,116.81,116.96,116.81,116.96,35020.0,116.1148,116.2639,116.1148,116.2639,35020.0
2021-05-04 15:20:00,116.92,117.1,116.92,117.07,62340.0,116.2241,116.4031,116.2241,116.3732,62340.0
2021-05-04 15:25:00,117.07,117.23,117.01,117.16,80200.0,116.3732,116.5323,116.3136,116.4627,80200.0
2021-05-04 15:30:00,117.15,117.33,117.11,117.31,124340.0,116.4528,116.6317,116.413,116.6118,124340.0
2021-05-04 15:35:00,117.41,117.48,117.27,117.34,183460.0,116.7112,116.7808,116.572,116.6416,183460.0
2021-05-04 15:40:00,117.31,117.31,117.15,117.21,168680.0,116.6118,116.6118,116.4528,116.5124,168680.0
2021-05-04 15:45:00,117.22,117.24,117.03,117.2,147240.0,116.5223,116.5422,116.3335,116.5025,147240.0
2021-05-04 15:50:00,117.32,117.54,117.3,117.34,358580.0,116.6217,116.8404,116.6019,116.6416,358580.0
2021-05-04 15:55:00,117.34,117.95,117.23,117.71,1067540.0,116.6416,117.248,116.5323,117.0094,1067540.0
2021-05-05 09:30:00,118.38,118.75,118.14,118.36,762480.0,117.6754,118.0432,117.4369,117.6556,762480.0
2021-05-05 09:35:00,118.36,118.36,117.81,118.05,228760.0,117.6556,117.6556,117.1088,117.3474,228760.0
2021-05-05 09:40:00,118.17,118.4,117.96,118.38,124900.0,117.4667,117.6953,117.2579,117.6754,124900.0
2021-05-05 09:45:00,118.38,118.64,117.96,118.01,171800.0,117.6754,117.9339,117.2579,117.3076,171800.0
2021-05-05 09:50:00,118.03,118.12,117.91,118.07,141240.0,117.3275,117.417,117.2082,117.3673,141240.0
2021-05-05 09:55:00,118.04,118.14,117.9,117.98,205040.0,117.3375,117.4369,117.1983,117.2778,205040.0
2021-05-05 10:00:00,118.0,118.03,117.68,117.68,107120.0,117.2977,117.3275,116.9796,116.9796,107120.0
2021-05-05 10:05:00,117.71,117.85,117.61,117.72,109840.0,117.0094,117.1486,116.91,117.0194,109840.0
2021-05-05 10:10:00,117.61,118.03,117.61,117.95,84760.0,116.91,117.3275,116.91,117.248,84760.0
2021-05-05 10:15:00,117.98,118.17,117.9,118.17,66000.0,117.2778,117.4667,117.1983,117.4667,66000.0
2021-05-05 10:20:00,118.1,118.23,117.76,118.05,95540.0,117.3971,117.5263,117.0591,117.3474,95540.0
2021-05-05 10:25:00,118.08,118.3,118.08,118.29,147660.0,117.3772,117.5959,117.3772,117.586,147660.0
2021-05-05 10:30:00,118.35,118.65,118.33,118.63,118920.0,117.6456,117.9438,117.6257,117.9239,118920.0
2021-05-05 10:35:00,118.63,118.63,118.43,118.5,88040.0,117.9239,117.9239,117.7251,117.7947,88040.0
2021-05-05 10:40:00,118.54,118.84,118.43,118.48,261640.0,117.8345,118.1327,117.7251,117.7748,261640.0
2021-05-05 10:45:00,118.53,118.53,118.14,118.14,82440.0,117.8245,117.8245,117.4369,117.4369,82440.0
2021-05-05 10:50:00,118.19,118.35,118.16,118.19,83680.0,117.4866,117.6456,117.4567,117.4866,83680.0
2021-05-05 10:55:00,118.21,118.41,118.19,118.37,90640.0,117.5064,117.7053,117.4866,117.6655,90640.0
2021-05-05 11:00:00,118.31,118.39,118.14,118.39,54240.0,117.6058,117.6854,117.4369,117.6854,54240.0
2021-05-05 11:05:00,118.4,118.44,118.29,118.29,27700.0,117.6953,117.7351,117.586,117.586,27700.0
2021-05-05 11:10:00,118.29,118.35,118.21,118.28,40000.0,117.586,117.6456,117.5064,117.576,40000.0
2021-05-05 11:15:00,118.28,118.44,118.26,118.33,45500.0,117.576,117.7351,117.5561,117.6257,45500.0
2021-05-05 11:20:00,118.33,118.41,118.15,118.2,52060.0,117.6257,117.7053,117.4468,117.4965,52060.0
2021-05-05 11:25:00,118.23,118.39,118.18,118.37,39200.0,117.5263,117.6854,117.4766,117.6655,39200.0
2021-05-05 11:30:00,118.29,118.7,118.29,118.58,53140.0,117.586,117.9935,117.586,117.8742,53140.0
2021-05-05 11:35:00,118.64,118.65,118.41,118.49,52000.0,117.9339,117.9438,117.7053,117.7848,52000.0
2021-05-05 11:40:00,118.48,118.55,118.36,118.55,51660.0,117.7748,117.8444,117.6556,117.8444,51660.0
2021-05-05 11:45:00,118.55,118.62,118.45,118.62,38000.0,117.8444,117.914,117.745,117.914,38000.0
2021-05-05 11:50:00,118.58,118.77,118.56,118.77,171920.0,117.8742,118.0631,117.8544,118.0631,171920.0
2021-05-05 11:55:00,118.77,118.87,118.75,118.84,72200.0,118.0631,118.1625,118.0432,118.1327,72200.0
2021-05-05 12:00:00,118.86,118.89,118.83,118.88,48040.0,118.1526,118.1824,118.1228,118.1725,48040.0
2021-05-05 12:05:00,118.83,119.09,118.83,119.05,82520.0,118.1228,118.3812,118.1228,118.3414,82520.0
2021-05-05 12:10:00,119.09,119.11,119.0,119.03,38760.0,118.3812,118.4011,118.2917,118.3216,38760.0
2021-05-05 12:15:00,119.03,119.07,118.97,118.99,90000.0,118.3216,118.3613,118.2619,118.2818,90000.0
2021-05-05 12:20:00,119.0,119.02,118.86,118.88,104400.0,118.2917,118.3116,118.1526,118.1725,104400.0
2021-05-05 12:25:00,118.98,119.04,118.91,118.96,30900.0,118.2719,118.3315,118.2023,118.252,30900.0
2021-05-05 12:30:00,118.97,119.07,118.83,118.83,92880.0,118.2619,118.3613,118.1228,118.1228,92880.0
2021-05-05 12:35:00,118.86,118.89,118.8,118.8,46160.0,118.1526,118.1824,118.0929,118.0929,46160.0
2021-05-05 12:40:00,118.79,118.82,118.72,118.82,80000.0,118.083,118.1128,118.0134,118.1128,80000.0
2021-05-05 12:45:00,118.76,118.93,118.76,118.89,72800.0,118.0532,118.2222,118.0532,118.1824,72800.0
2021-05-05 12:50:00,118.85,118.9,118.84,118.84,92180.0,118.1426,118.1923,118.1327,118.1327,92180.0
2021-05-05 12:55:00,118.9,118.9,118.6,118.6,49160.0,118.1923,118.1923,117.8941,117.8941,49160.0
2021-05-05 13:00:00,118.57,118.65,118.38,118.45,50000.0,117.8643,117.9438,117.6754,117.745,50000.0
2021-05-05 13:05:00,118.54,118.55,118.37,118.53,22000.0,117.8345,117.8444,117.6655,117.8245,22000.0
2021-05-05 13:10:00,118.51,118.58,118.44,118.44,42520.0,117.8047,117.8742,117.7351,117.7351,42520.0
2021-05-05 13:15:00,118.43,118.59,118.43,118.56,50260.0,117.7251,117.8842,117.7251,117.8544,50260.0
2021-05-05 13:20:00,118.57,118.57,118.37,118.46,79280.0,117.8643,117.8643,117.6655,117.755,79280.0
2021-05-05 13:25:00,118.45,118.54,118.45,118.54,29000.0,117.745,117.8345,117.745,117.8345,29000.0
2021-05-05 13:30:00,118.55,118.69,118.54,118.68,61800.0,117.8444,117.9836,117.8345,117.9736,61800.0
2021-05-05 13:35:00,118.65,118.65,118.55,118.63,44660.0,117.9438,117.9438,117.8444,117.9239,44660.0
2021-05-05 13:40:00,118.65,118.71,118.64,118.68,16340.0,117.9438,118.0035,117.9339,117.9736,16340.0
2021-05-05 13:45:00,118.63,118.73,118.63,118.68,39680.0,117.9239,118.0233,117.9239,117.9736,39680.0
2021-05-05 13:50:00,118.68,118.68,118.58,118.61,50700.0,117.9736,117.9736,117.8742,117.9041,50700.0
2021-05-05 13:55:00,118.61,118.61,118.41,118.51,75940.0,117.9041,117.9041,117.7053,117.8047,75940.0
2021-05-05 14:00:00,118.55,118.55,118.35,118.41,55440.0,117.8444,117.8444,117.6456,117.7053,55440.0
2021-05-05 14:05:00,118.41,118.42,118.24,118.24,38520.0,117.7053,117.7152,117.5363,117.5363,38520.0
2021-05-05 14:10:00,118.42,118.44,118.37,118.44,36340.0,117.7152,117.7351,117.6655,117.7351,36340.0
2021-05-05 14:15:00,118.45,118.49,118.38,118.4,45600.0,117.745,117.7848,117.6754,117.6953,45600.0
2021-05-05 14:20:00,118.44,118.46,118.38,118.38,26000.0,117.7351,117.755,117.6754,117.6754,26000.0
2021-05-05 14:25:00,118.39,118.48,118.3,118.44,68280.0,117.6854,117.7748,117.5959,117.7351,68280.0
2021-05-05 14:30:00,118.44,118.44,118.37,118.44,18000.0,117.7351,117.7351,117.6655,117.7351,18000.0
2021-05-05 14:35:00,118.38,118.44,118.35,118.42,36100.0,117.6754,117.7351,117.6456,117.7152,36100.0
2021-05-05 14:40:00,118.38,118.45,118.34,118.37,38340.0,117.6754,117.745,117.6357,117.6655,38340.0
2021-05-05 14:45:00,118.36,118.48,118.35,118.48,40000.0,117.6556,117.7748,117.6456,117.7748,40000.0
2021-05-05 14:50:00,118.51,118.53,118.42,118.43,55560.0,117.8047,117.8245,117.7152,117.7251,55560.0
2021-05-05 14:55:00,118.47,118.51,118.33,118.33,42080.0,117.7649,117.8047,117.6257,117.6257,42080.0
2021-05-05 15:00:00,118.38,118.38,118.19,118.22,67940.0,117.6754,117.6754,117.4866,117.5164,67940.0
2021-05-05 15:05:00,118.25,118.33,118.09,118.14,55120.0,117.5462,117.6257,117.3872,117.4369,55120.0
2021-05-05 15:10:00,118.07,118.19,118.05,118.09,126760.0,117.3673,117.4866,117.3474,117.3872,126760.0
2021-05-05 15:15:00,118.03,118.04,117.83,117.95,84860.0,117.3275,117.3375,117.1287,117.248,84860.0
2021-05-05 15:20:00,117.95,117.99,117.76,117.76,69660.0,117.248,117.2878,117.0591,117.0591,69660.0
2021-05-05 15:25:00,117.74,117.8,117.64,117.7,104760.0,117.0392,117.0989,116.9398,116.9995,104760.0
2021-05-05 15:30:00,117.64,117.86,117.57,117.86,85300.0,116.9398,117.1585,116.8703,117.1585,85300.0
2021-05-05 15:35:00,117.85,118.01,117.82,117.98,50840.0,117.1486,117.3076,117.1188,117.2778,50840.0
2021-05-05 15:40:00,117.98,118.1,117.94,118.06,70000.0,117.2778,117.3971,117.2381,117.3573,70000.0
2021-05-05 15:45:00,118.08,118.12,117.98,118.05,127100.0,117.3772,117.417,117.2778,117.3474,127100.0
2021-05-05 15:50:00,117.87,118.04,117.82,117.92,176060.0,117.1685,117.3375,117.1188,117.2182,176060.0
2021-05-05 15:55:00,117.88,117.91,117.72,117.85,476440.0,117.1784,117.2082,117.0194,117.1486,476440.0
2021-05-06 09:30:00,117.53,117.76,117.35,117.35,433400.0,116.8305,117.0591,116.6516,116.6516,433400.0
2021-05-06 09:35:00,117.45,118.21,117.45,118.04,252820.0,116.751,117.5064,116.751,117.3375,252820.0
2021-05-06 09:40:00,118.06,118.06,117.58,117.79,375240.0,117.3573,117.3573,116.8802,117.0889,375240.0
2021-05-06 09:45:00,117.74,118.03,117.61,117.94,92200.0,117.0392,117.3275,116.91,117.2381,92200.0
2021-05-06 09:50:00,117.91,118.27,117.81,117.81,136120.0,117.2082,117.5661,117.1088,117.1088,136120.0
2021-05-06 09:55:00,117.77,117.83,117.66,117.7,75880.0,117.0691,117.1287,116.9597,116.9995,75880.0
2021-05-06 10:00:00,117.68,117.84,117.63,117.84,103980.0,116.9796,117.1386,116.9299,117.1386,103980.0
2021-05-06 10:05:00,117.77,117.77,117.4,117.4,152520.0,117.0691,117.0691,116.7013,116.7013,152520.0
2021-05-06 10:10:00,117.45,117.59,117.3,117.36,192440.0,116.751,116.8901,116.6019,116.6615,192440.0
2021-05-06 10:15:00,117.34,117.35,117.16,117.3,109300.0,116.6416,116.6516,116.4627,116.6019,109300.0
2021-05-06 10:20:00,117.26,117.44,117.12,117.44,203700.0,116.5621,116.741,116.4229,116.741,203700.0
2021-05-06 10:25:00,117.41,117.57,117.28,117.46,171700.0,116.7112,116.8703,116.582,116.7609,171700.0
2021-05-06 10:30:00,117.43,117.79,117.43,117.75,101360.0,116.7311,117.0889,116.7311,117.0492,101360.0
2021-05-06 10:35:00,117.73,118.03,117.73,117.91,123020.0,117.0293,117.3275,117.0293,117.2082,123020.0
2021-05-06 10:40:00,117.86,117.98,117.68,117.81,132940.0,117.1585,117.2778,116.9796,117.1088,132940.0
2021-05-06 10:45:00,117.85,117.89,117.72,117.73,54880.0,117.1486,117.1883,117.0194,117.0293,54880.0
2021-05-06 10:50:00,117.69,117.82,117.69,117.75,60880.0,116.9895,117.1188,116.9895,117.0492,60880.0
2021-05-06 10:55:00,117.76,117.87,117.56,117.68,77120.0,117.0591,117.1685,116.8603,116.9796,77120.0
2021-05-06 11:00:00,117.66,117.69,117.52,117.6,44900.0,116.9597,116.9895,116.8206,116.9001,44900.0
2021-05-06 11:05:00,117.69,117.7,117.32,117.42,139960.0,116.9895,116.9995,116.6217,116.7211,139960.0
2021-05-06 11:10:00,117.43,117.49,117.31,117.32,124840.0,116.7311,116.7907,116.6118,116.6217,124840.0
2021-05-06 11:15:00,117.32,117.5,117.28,117.44,87040.0,116.6217,116.8007,116.582,116.741,87040.0
2021-05-06 11:20:00,117.39,117.87,117.39,117.8,162120.0,116.6913,117.1685,116.6913,117.0989,162120.0
2021-05-06 11:25:00,117.84,118.15,117.81,118.14,66000.0,117.1386,117.4468,117.1088,117.4369,66000.0
2021-05-06 11:30:00,118.1,118.41,118.06,118.41,69140.0,117.3971,117.7053,117.3573,117.7053,69140.0
2021-05-06 11:35:00,118.38,118.45,118.29,118.36,52500.0,117.6754,117.745,117.586,117.6556,52500.0
2021-05-06 11:40:00,118.39,118.81,118.36,118.75,105280.0,117.6854,118.1029,117.6556,118.0432,105280.0
2021-05-06 11:45:00,118.71,118.75,118.6,118.68,72640.0,118.0035,118.0432,117.8941,117.9736,72640.0
2021-05-06 11:50:00,118.73,118.84,118.59,118.6,90140.0,118.0233,118.1327,117.8842,117.8941,90140.0
2021-05-06 11:55:00,118.55,118.66,118.55,118.6,61540.0,117.8444,117.9538,117.8444,117.8941,61540.0
2021-05-06 12:00:00,118.57,118.61,118.55,118.58,37700.0,117.8643,117.9041,117.8444,117.8742,37700.0
2021-05-06 12:05:00,118.62,118.62,118.52,118.55,20500.0,117.914,117.914,117.8146,117.8444,20500.0
2021-05-06 12:10:00,118.57,118.57,118.41,118.41,27660.0,117.8643,117.8643,117.7053,117.7053,27660.0
2021-05-06 12:15:00,118.33,118.47,118.33,118.4,9400.0,117.6257,117.7649,117.6257,117.6953,9400.0
2021-05-06 12:20:00,118.37,118.43,118.34,118.34,24380.0,117.6655,117.7251,117.6357,117.6357,24380.0
2021-05-06 12:25:00,118.39,118.72,118.39,118.72,27920.0,117.6854,118.0134,117.6854,118.0134,27920.0
2021-05-06 12:30:00,118.66,118.79,118.66,118.67,62900.0,117.9538,118.083,117.9538,117.9637,62900.0
2021-05-06 12:35:00,118.68,118.68,118.58,118.6,60080.0,117.9736,117.9736,117.8742,117.8941,60080.0
2021-05-06 12:40:00,118.71,118.71,118.67,118.68,28040.0,118.0035,118.0035,117.9637,117.9736,28040.0
2021-05-06 12:45:00,118.71,118.81,118.7,118.75,108380.0,118.0035,118.1029,117.9935,118.0432,108380.0
2021-05-06 12:50:00,118.79,118.92,118.79,118.82,61360.0,118.083,118.2122,118.083,118.1128,61360.0
2021-05-06 12:55:00,118.81,118.81,118.7,118.7,54080.0,118.1029,118.1029,117.9935,117.9935,54080.0
2021-05-06 13:00:00,118.65,118.85,118.65,118.85,48560.0,117.9438,118.1426,117.9438,118.1426,48560.0
2021-05-06 13:05:00,118.75,118.75,118.64,118.64,13340.0,118.0432,118.0432,117.9339,117.9339,13340.0
2021-05-06 13:10:00,118.63,118.63,118.52,118.54,48800.0,117.9239,117.9239,117.8146,117.8345,48800.0
2021-05-06 13:15:00,118.53,118.57,118.52,118.57,6800.0,117.8245,117.8643,117.8146,117.8643,6800.0
2021-05-06 13:20:00,118.48,118.53,118.38,118.39,28840.0,117.7748,117.8245,117.6754,117.6854,28840.0
2021-05-06 13:25:00,118.45,118.58,118.43,118.53,18240.0,117.745,117.8742,117.7251,117.8245,18240.0
2021-05-06 13:30:00,118.5,118.59,118.5,118.57,46620.0,117.7947,117.8842,117.7947,117.8643,46620.0
2021-05-06 13:35:00,118.61,118.63,118.54,118.55,83420.0,117.9041,117.9239,117.8345,117.8444,83420.0
2021-05-06 13:40:00,118.51,118.53,118.4,118.49,59960.0,117.8047,117.8245,117.6953,117.7848,59960.0
2021-05-06 13:45:00,118.43,118.45,118.3,118.42,39420.0,117.7251,117.745,117.5959,117.7152,39420.0
2021-05-06 13:50:00,118.36,118.36,118.16,118.16,73480.0,117.6556,117.6556,117.4567,117.4567,73480.0
2021-05-06 13:55:00,118.13,118.22,118.09,118.1,100040.0,117.4269,117.5164,117.3872,117.3971,100040.0
2021-05-06 14:00:00,118.13,118.42,118.13,118.42,47180.0,117.4269,117.7152,117.4269,117.7152,47180.0
2021-05-06 14:05:00,118.33,118.38,118.22,118.37,25360.0,117.6257,117.6754,117.5164,117.6655,25360.0
2021-05-06 14:10:00,118.38,118.53,118.17,118.28,24340.0,117.6754,117.8245,117.4667,117.576,24340.0
2021-05-06 14:15:00,118.32,118.36,118.26,118.33,17400.0,117.6158,117.6556,117.5561,117.6257,17400.0
2021-05-06 14:20:00,118.36,118.45,118.25,118.45,44000.0,117.6556,117.745,117.5462,117.745,44000.0
2021-05-06 14:25:00,118.5,118.57,118.22,118.24,133400.0,117.7947,117.8643,117.5164,117.5363,133400.0
2021-05-06 14:30:00,118.25,118.3,118.25,118.3,17420.0,117.5462,117.5959,117.5462,117.5959,17420.0
2021-05-06 14:35:00,118.28,118.45,118.28,118.3,27020.0,117.576,117.745,117.576,117.5959,27020.0
2021-05-06 14:40:00,118.35,118.49,118.27,118.32,54160.0,117.6456,117.7848,117.5661,117.6158,54160.0
2021-05-06 14:45:00,118.34,118.48,118.34,118.42,32860.0,117.6357,117.7748,117.6357,117.7152,32860.0
2021-05-06 14:50:00,118.43,118.6,118.43,118.49,30000.0,117.7251,117.8941,117.7251,117.7848,30000.0
2021-05-06 14:55:00,118.55,118.7,118.55,118.59,78620.0,117.8444,117.9935,117.8444,117.8842,78620.0
2021-05-06 15:00:00,118.71,118.71,118.56,118.7,46500.0,118.0035,118.0035,117.8544,117.9935,46500.0
2021-05-06 15:05:00,118.64,118.73,118.64,118.71,54000.0,117.9339,118.0233,117.9339,118.0035,54000.0
2021-05-06 15:10:00,118.68,118.9,118.67,118.8,105760.0,117.9736,118.1923,117.9637,118.0929,105760.0
2021-05-06 15:15:00,118.8,118.89,118.7,118.7,196120.0,118.0929,118.1824,117.9935,117.9935,196120.0
2021-05-06 15:20:00,118.7,118.72,118.49,118.49,91360.0,117.9935,118.0134,117.7848,117.7848,91360.0
2021-05-06 15:25:00,118.51,118.62,118.44,118.54,33040.0,117.8047,117.914,117.7351,117.8345,33040.0
2021-05-06 15:30:00,118.58,118.75,118.51,118.54,69680.0,117.8742,118.0432,117.8047,117.8345,69680.0
2021-05-06 15:35:00,118.56,118.74,118.54,118.72,49180.0,117.8544,118.0333,117.8345,118.0134,49180.0
2021-05-06 15:40:00,118.82,118.84,118.72,118.72,54000.0,118.1128,118.1327,118.0134,118.0134,54000.0
2021-05-06 15:45:00,118.66,118.79,118.64,118.77,40000.0,117.9538,118.083,117.9339,118.0631,40000.0
2021-05-06 15:50:00,118.78,119.05,118.77,119.02,433800.0,118.0731,118.3414,118.0631,118.3116,433800.0
2021-05-06 15:55:00,119.09,119.14,118.76,119.03,654940.0,118.3812,118.4309,118.0532,118.3216,654940.0
2021-05-07 09:30:00,120.0,120.35,119.67,119.84,830800.0,119.2858,119.6337,118.9578,119.1267,830800.0
2021-05-07 09:35:00,119.88,120.43,119.88,120.18,170560.0,119.1665,119.7132,119.1665,119.4647,170560.0
2021-05-07 09:40:00,120.25,120.26,119.5,119.53,444040.0,119.5343,119.5442,118.7888,118.8186,444040.0
2021-05-07 09:45:00,119.59,120.2,119.53,120.12,130140.0,118.8782,119.4846,118.8186,119.4051,130140.0
2021-05-07 09:50:00,120.08,120.22,119.65,119.65,167160.0,119.3653,119.5045,118.9379,118.9379,167160.0
2021-05-07 09:55:00,119.68,119.92,119.53,119.7,255780.0,118.9677,119.2063,118.8186,118.9876,255780.0
2021-05-07 10:00:00,119.86,120.12,119.63,120.12,115700.0,119.1466,119.4051,118.918,119.4051,115700.0
2021-05-07 10:05:00,120.12,120.17,119.95,119.95,164540.0,119.4051,119.4548,119.2361,119.2361,164540.0
2021-05-07 10:10:00,119.93,120.1,119.85,120.06,237680.0,119.2162,119.3852,119.1367,119.3454,237680.0
2021-05-07 10:15:00,120.07,120.46,120.07,120.46,118280.0,119.3554,119.7431,119.3554,119.7431,118280.0
2021-05-07 10:20:00,120.46,120.63,120.3,120.33,252280.0,119.7431,119.912,119.584,119.6138,252280.0
2021-05-07 10:25:00,120.3,120.4,120.2,120.38,76400.0,119.584,119.6834,119.4846,119.6635,76400.0
2021-05-07 10:30:00,120.43,120.64,120.41,120.52,64800.0,119.7132,119.922,119.6934,119.8027,64800.0
2021-05-07 10:35:00,120.54,120.59,120.27,120.37,133420.0,119.8226,119.8723,119.5542,119.6536,133420.0
2021-05-07 10:40:00,120.36,120.37,120.18,120.2,64980.0,119.6436,119.6536,119.4647,119.4846,64980.0
2021-05-07 10:45:00,120.21,120.29,120.12,120.13,70300.0,119.4945,119.5741,119.4051,119.415,70300.0
2021-05-07 10:50:00,120.14,120.17,120.04,120.1,34800.0,119.425,119.4548,119.3256,119.3852,34800.0
2021-05-07 10:55:00,120.13,120.27,120.06,120.24,74820.0,119.415,119.5542,119.3454,119.5244,74820.0
2021-05-07 11:00:00,120.3,120.37,120.25,120.37,65900.0,119.584,119.6536,119.5343,119.6536,65900.0
2021-05-07 11:05:00,120.46,120.55,120.4,120.45,204620.0,119.7431,119.8325,119.6834,119.7331,204620.0
2021-05-07 11:10:00,120.53,120.73,120.53,120.69,135920.0,119.8126,120.0114,119.8126,119.9717,135920.0
2021-05-07 11:15:00,120.66,120.72,120.53,120.69,121580.0,119.9419,120.0015,119.8126,119.9717,121580.0
2021-05-07 11:20:00,120.68,120.75,120.63,120.7,90240.0,119.9617,120.0313,119.912,119.9816,90240.0
2021-05-07 11:25:00,120.67,120.76,120.55,120.76,63540.0,119.9518,120.0413,119.8325,120.0413,63540.0
2021-05-07 11:30:00,120.82,120.82,120.69,120.7,51700.0,120.1009,120.1009,119.9717,119.9816,51700.0
2021-05-07 11:35:00,120.71,120.77,120.65,120.65,66300.0,119.9916,120.0512,119.9319,119.9319,66300.0
2021-05-07 11:40:00,120.58,120.71,120.56,120.71,33960.0,119.8623,119.9916,119.8425,119.9916,33960.0
2021-05-07 11:45:00,120.66,120.66,120.58,120.61,54760.0,119.9419,119.9419,119.8623,119.8922,54760.0
2021-05-07 11:50:00,120.6,120.6,120.5,120.5,54740.0,119.8822,119.8822,119.7828,119.7828,54740.0
2021-05-07 11:55:00,120.58,120.77,120.57,120.77,123520.0,119.8623,120.0512,119.8524,120.0512,123520.0
2021-05-07 12:00:00,120.71,120.71,120.58,120.58,36300.0,119.9916,119.9916,119.8623,119.8623,36300.0
2021-05-07 12:05:00,120.55,120.68,120.47,120.68,37860.0,119.8325,119.9617,119.753,119.9617,37860.0
2021-05-07 12:10:00,120.64,120.64,120.53,120.56,88380.0,119.922,119.922,119.8126,119.8425,88380.0
2021-05-07 12:15:00,120.62,120.64,120.6,120.6,19760.0,119.9021,119.922,119.8822,119.8822,19760.0
2021-05-07 12:20:00,120.61,120.62,120.56,120.56,26080.0,119.8922,119.9021,119.8425,119.8425,26080.0
2021-05-07 12:25:00,120.54,120.56,120.49,120.5,48400.0,119.8226,119.8425,119.7729,119.7828,48400.0
2021-05-07 12:30:00,120.48,120.52,120.47,120.5,24720.0,119.7629,119.8027,119.753,119.7828,24720.0
2021-05-07 12:35:00,120.51,120.51,120.29,120.29,78000.0,119.7928,119.7928,119.5741,119.5741,78000.0
2021-05-07 12:40:00,120.26,120.28,120.21,120.25,18980.0,119.5442,119.5641,119.4945,119.5343,18980.0
2021-05-07 12:45:00,120.27,120.39,120.22,120.35,22860.0,119.5542,119.6735,119.5045,119.6337,22860.0
2021-05-07 12:50:00,120.4,120.47,120.34,120.39,54040.0,119.6834,119.753,119.6238,119.6735,54040.0
2021-05-07 12:55:00,120.4,120.46,120.36,120.36,98120.0,119.6834,119.7431,119.6436,119.6436,98120.0
2021-05-07 13:00:00,120.26,120.32,120.24,120.32,30500.0,119.5442,119.6039,119.5244,119.6039,30500.0
2021-05-07 13:05:00,120.27,120.36,120.13,120.25,90120.0,119.5542,119.6436,119.415,119.5343,90120.0
2021-05-07 13:10:00,120.27,120.27,120.1,120.15,67640.0,119.5542,119.5542,119.3852,119.4349,67640.0
2021-05-07 13:15:00,120.12,120.12,119.97,120.1,38000.0,119.4051,119.4051,119.256,119.3852,38000.0
2021-05-07 13:20:00,120.03,120.1,119.97,120.03,54820.0,119.3156,119.3852,119.256,119.3156,54820.0
2021-05-07 13:25:00,119.98,120.0,119.95,119.98,35820.0,119.2659,119.2858,119.2361,119.2659,35820.0
2021-05-07 13:30:00,120.03,120.14,120.03,120.07,40280.0,119.3156,119.425,119.3156,119.3554,40280.0
2021-05-07 13:35:00,120.15,120.17,120.09,120.13,38100.0,119.4349,119.4548,119.3753,119.415,38100.0
2021-05-07 13:40:00,120.05,120.16,120.05,120.1,48440.0,119.3355,119.4448,119.3355,119.3852,48440.0
2021-05-07 13:45:00,120.17,120.24,120.07,120.22,28200.0,119.4548,119.5244,119.3554,119.5045,28200.0
2021-05-07 13:50:00,120.11,120.14,120.05,120.05,38940.0,119.3951,119.425,119.3355,119.3355,38940.0
2021-05-07 13:55:00,120.1,120.15,120.03,120.12,49380.0,119.3852,119.4349,119.3156,119.4051,49380.0
2021-05-07 14:00:00,120.09,120.1,119.99,120.07,38380.0,119.3753,119.3852,119.2758,119.3554,38380.0
2021-05-07 14:05:00,120.09,120.2,120.09,120.2,62320.0,119.3753,119.4846,119.3753,119.4846,62320.0
2021-05-07 14:10:00,120.17,120.19,120.1,120.12,72560.0,119.4548,119.4747,119.3852,119.4051,72560.0
2021-05-07 14:15:00,120.08,120.16,120.05,120.16,36600.0,119.3653,119.4448,119.3355,119.4448,36600.0
2021-05-07 14:20:00,120.16,120.16,120.05,120.1,62060.0,119.4448,119.4448,119.3355,119.3852,62060.0
2021-05-07 14:25:00,120.18,120.18,120.07,120.12,13280.0,119.4647,119.4647,119.3554,119.4051,13280.0
2021-05-07 14:30:00,120.17,120.17,120.12,120.12,74620.0,119.4548,119.4548,119.4051,119.4051,74620.0
2021-05-07 14:35:00,120.13,120.13,120.02,120.02,98000.0,119.415,119.415,119.3057,119.3057,98000.0
2021-05-07 14:40:00,120.0,120.03,119.84,119.9,70000.0,119.2858,119.3156,119.1267,119.1864,70000.0
2021-05-07 14:45:00,119.93,120.05,119.9,120.0,75040.0,119.2162,119.3355,119.1864,119.2858,75040.0
2021-05-07 14:50:00,120.07,120.13,120.06,120.07,94080.0,119.3554,119.415,119.3454,119.3554,94080.0
2021-05-07 14:55:00,120.04,120.17,120.04,120.15,30000.0,119.3256,119.4548,119.3256,119.4349,30000.0
2021-05-07 15:00:00,120.14,120.3,120.07,120.13,154700.0,119.425,119.584,119.3554,119.415,154700.0
2021-05-07 15:05:00,120.16,120.3,120.16,120.3,66680.0,119.4448,119.584,119.4448,119.584,66680.0
2021-05-07 15:10:00,120.26,120.33,120.24,120.28,66360.0,119.5442,119.6138,119.5244,119.5641,66360.0
2021-05-07 15:15:00,120.25,120.34,120.22,120.28,84760.0,119.5343,119.6238,119.5045,119.5641,84760.0
2021-05-07 15:20:00,120.31,120.38,120.24,120.29,75420.0,119.5939,119.6635,119.5244,119.5741,75420.0
2021-05-07 15:25:00,120.24,120.27,120.15,120.19,127380.0,119.5244,119.5542,119.4349,119.4747,127380.0
2021-05-07 15:30:00,120.22,120.23,120.05,120.07,84000.0,119.5045,119.5144,119.3355,119.3554,84000.0
2021-05-07 15:35:00,120.06,120.16,120.03,120.13,93840.0,119.3454,119.4448,119.3156,119.415,93840.0
2021-05-07 15:40:00,120.15,120.19,120.07,120.13,90220.0,119.4349,119.4747,119.3554,119.415,90220.0
2021-05-07 15:45:00,120.07,120.21,120.06,120.2,224100.0,119.3554,119.4945,119.3454,119.4846,224100.0
2021-05-07 15:50:00,120.17,120.23,120.03,120.07,461140.0,119.4548,119.5144,119.3156,119.3554,461140.0
2021-05-07 15:55:00,120.09,120.1,119.9,119.9,544880.0,119.3753,119.3852,119.1864,119.1864,544880.0
2021-05-10 09:30:00,118.74,118.9,117.83,117.84,1232660.0,118.0333,118.1923,117.1287,117.1386,1232660.0
2021-05-10 09:35:00,117.9,118.25,117.78,117.98,478260.0,117.1983,117.5462,117.079,117.2778,478260.0
2021-05-10 09:40:00,117.9,118.03,117.62,117.7,185820.0,117.1983,117.3275,116.92,116.9995,185820.0
2021-05-10 09:45:00,117.76,118.03,117.76,117.97,123940.0,117.0591,117.3275,117.0591,117.2679,123940.0
2021-05-10 09:50:00,117.88,117.91,117.45,117.56,236800.0,117.1784,117.2082,116.751,116.8603,236800.0
2021-05-10 09:55:00,117.45,117.64,117.39,117.43,276240.0,116.751,116.9398,116.6913,116.7311,276240.0
2021-05-10 10:00:00,117.48,117.57,117.3,117.5,274680.0,116.7808,116.8703,116.6019,116.8007,274680.0
2021-05-10 10:05:00,117.53,117.53,117.37,117.48,124520.0,116.8305,116.8305,116.6714,116.7808,124520.0
2021-05-10 10:10:00,117.49,117.64,117.26,117.26,105360.0,116.7907,116.9398,116.5621,116.5621,105360.0
2021-05-10 10:15:00,117.29,117.45,117.26,117.4,75140.0,116.5919,116.751,116.5621,116.7013,75140.0
2021-05-10 10:20:00,117.4,117.53,117.29,117.46,81600.0,116.7013,116.8305,116.5919,116.7609,81600.0
2021-05-10 10:25:00,117.43,117.55,117.37,117.41,111060.0,116.7311,116.8504,116.6714,116.7112,111060.0
2021-05-10 10:30:00,117.39,117.39,117.26,117.36,47360.0,116.6913,116.6913,116.5621,116.6615,47360.0
2021-05-10 10:35:00,117.38,117.61,117.3,117.4,153220.0,116.6814,116.91,116.6019,116.7013,153220.0
2021-05-10 10:40:00,117.47,117.51,117.16,117.26,182280.0,116.7708,116.8106,116.4627,116.5621,182280.0
2021-05-10 10:45:00,117.15,117.17,116.76,116.76,195040.0,116.4528,116.4726,116.0651,116.0651,195040.0
2021-05-10 10:50:00,116.81,116.92,116.74,116.88,89000.0,116.1148,116.2241,116.0452,116.1844,89000.0
2021-05-10 10:55:00,116.87,117.05,116.85,117.03,256320.0,116.1744,116.3533,116.1545,116.3335,256320.0
2021-05-10 11:00:00,117.05,117.05,116.82,116.83,116820.0,116.3533,116.3533,116.1247,116.1347,116820.0
2021-05-10 11:05:00,116.94,117.01,116.91,116.97,48520.0,116.244,116.3136,116.2142,116.2738,48520.0
2021-05-10 11:10:00,116.94,116.97,116.86,116.97,37540.0,116.244,116.2738,116.1645,116.2738,37540.0
2021-05-10 11:15:00,116.93,117.04,116.92,117.01,70920.0,116.2341,116.3434,116.2241,116.3136,70920.0
2021-05-10 11:20:00,117.0,117.04,116.96,116.98,122420.0,116.3036,116.3434,116.2639,116.2838,122420.0
2021-05-10 11:25:00,117.0,117.01,116.9,116.95,48260.0,116.3036,116.3136,116.2042,116.2539,48260.0
2021-05-10 11:30:00,117.0,117.04,116.91,117.01,124640.0,116.3036,116.3434,116.2142,116.3136,124640.0
2021-05-10 11:35:00,117.01,117.03,116.91,116.93,104800.0,116.3136,116.3335,116.2142,116.2341,104800.0
2021-05-10 11:40:00,116.92,117.12,116.92,117.08,73180.0,116.2241,116.4229,116.2241,116.3832,73180.0
2021-05-10 11:45:00,117.16,117.38,117.13,117.29,95000.0,116.4627,116.6814,116.4329,116.5919,95000.0
2021-05-10 11:50:00,117.33,117.33,117.21,117.25,162880.0,116.6317,116.6317,116.5124,116.5522,162880.0
2021-05-10 11:55:00,117.2,117.5,117.2,117.46,148600.0,116.5025,116.8007,116.5025,116.7609,148600.0
2021-05-10 12:00:00,117.43,117.68,117.43,117.66,94200.0,116.7311,116.9796,116.7311,116.9597,94200.0
2021-05-10 12:05:00,117.69,117.72,117.58,117.72,73960.0,116.9895,117.0194,116.8802,117.0194,73960.0
2021-05-10 12:10:00,117.72,117.79,117.71,117.76,50060.0,117.0194,117.0889,117.0094,117.0591,50060.0
2021-05-10 12:15:00,117.76,117.83,117.75,117.79,67540.0,117.0591,117.1287,117.0492,117.0889,67540.0
2021-05-10 12:20:00,117.77,117.84,117.67,117.84,77300.0,117.0691,117.1386,116.9697,117.1386,77300.0
2021-05-10 12:25:00,117.85,117.98,117.76,117.89,64680.0,117.1486,117.2778,117.0591,117.1883,64680.0
2021-05-10 12:30:00,117.89,117.96,117.79,117.8,87380.0,117.1883,117.2579,117.0889,117.0989,87380.0
2021-05-10 12:35:00,117.81,117.99,117.73,117.94,115600.0,117.1088,117.2878,117.0293,117.2381,115600.0
2021-05-10 12:40:00,118.0,118.02,117.88,117.9,34720.0,117.2977,117.3176,117.1784,117.1983,34720.0
2021-05-10 12:45:00,117.91,117.98,117.87,117.98,10440.0,117.2082,117.2778,117.1685,117.2778,10440.0
2021-05-10 12:50:00,117.96,118.08,117.94,117.98,53760.0,117.2579,117.3772,117.2381,117.2778,53760.0
2021-05-10 12:55:00,117.97,118.04,117.95,117.99,80000.0,117.2679,117.3375,117.248,117.2878,80000.0
2021-05-10 13:00:00,118.0,118.0,117.83,117.94,56360.0,117.2977,117.2977,117.1287,117.2381,56360.0
2021-05-10 13:05:00,117.85,117.86,117.77,117.77,54480.0,117.1486,117.1585,117.0691,117.0691,54480.0
2021-05-10 13:10:00,117.88,117.91,117.83,117.9,61920.0,117.1784,117.2082,117.1287,117.1983,61920.0
2021-05-10 13:15:00,117.87,117.92,117.82,117.82,21400.0,117.1685,117.2182,117.1188,117.1188,21400.0
2021-05-10 13:20:00,117.8,117.92,117.78,117.9,40180.0,117.0989,117.2182,117.079,117.1983,40180.0
2021-05-10 13:25:00,117.88,117.9,117.8,117.85,62920.0,117.1784,117.1983,117.0989,117.1486,62920.0
2021-05-10 13:30:00,117.88,117.88,117.67,117.67,46340.0,117.1784,117.1784,116.9697,116.9697,46340.0
2021-05-10 13:35:00,117.69,117.71,117.61,117.66,62320.0,116.9895,117.0094,116.91,116.9597,62320.0
2021-05-10 13:40:00,117.6,117.66,117.53,117.53,106720.0,116.9001,116.9597,116.8305,116.8305,106720.0
2021-05-10 13:45:00,117.55,117.71,117.52,117.68,51240.0,116.8504,117.0094,116.8206,116.9796,51240.0
2021-05-10 13:50:00,117.64,117.7,117.59,117.62,34460.0,116.9398,116.9995,116.8901,116.92,34460.0
2021-05-10 13:55:00,117.62,117.74,117.58,117.71,59840.0,116.92,117.0392,116.8802,117.0094,59840.0
2021-05-10 14:00:00,117.63,117.65,117.5,117.63,88720.0,116.9299,116.9498,116.8007,116.9299,88720.0
2021-05-10 14:05:00,117.61,117.7,117.55,117.6,60000.0,116.91,116.9995,116.8504,116.9001,60000.0
2021-05-10 14:10:00,117.49,117.55,117.34,117.4,58700.0,116.7907,116.8504,116.6416,116.7013,58700.0
2021-05-10 14:15:00,117.43,117.43,117.15,117.18,46460.0,116.7311,116.7311,116.4528,116.4826,46460.0
2021-05-10 14:20:00,117.24,117.29,117.15,117.27,85160.0,116.5422,116.5919,116.4528,116.572,85160.0
2021-05-10 14:25:00,117.24,117.34,117.02,117.17,48600.0,116.5422,116.6416,116.3235,116.4726,48600.0
2021-05-10 14:30:00,117.15,117.15,116.97,117.11,124320.0,116.4528,116.4528,116.2738,116.413,124320.0
2021-05-10 14:35:00,117.11,117.11,117.03,117.11,20180.0,116.413,116.413,116.3335,116.413,20180.0
2021-05-10 14:40:00,117.1,117.11,116.94,116.99,54600.0,116.4031,116.413,116.244,116.2937,54600.0
2021-05-10 14:45:00,116.99,117.16,116.95,117.09,84920.0,116.2937,116.4627,116.2539,116.3931,84920.0
2021-05-10 14:50:00,117.06,117.06,116.87,116.88,82680.0,116.3633,116.3633,116.1744,116.1844,82680.0
2021-05-10 14:55:00,116.9,116.97,116.85,116.97,55780.0,116.2042,116.2738,116.1545,116.2738,55780.0
2021-05-10 15:00:00,117.06,117.18,117.06,117.08,64140.0,116.3633,116.4826,116.3633,116.3832,64140.0
2021-05-10 15:05:00,117.08,117.1,116.96,117.1,82660.0,116.3832,116.4031,116.2639,116.4031,82660.0
2021-05-10 15:10:00,117.15,117.21,117.14,117.19,47500.0,116.4528,116.5124,116.4428,116.4925,47500.0
2021-05-10 15:15:00,117.12,117.2,117.09,117.13,78420.0,116.4229,116.5025,116.3931,116.4329,78420.0
2021-05-10 15:20:00,117.19,117.32,117.13,117.29,59000.0,116.4925,116.6217,116.4329,116.5919,59000.0
2021-05-10 15:25:00,117.26,117.33,117.19,117.32,91700.0,116.5621,116.6317,116.4925,116.6217,91700.0
2021-05-10 15:30:00,117.35,117.46,117.32,117.41,91580.0,116.6516,116.7609,116.6217,116.7112,91580.0
2021-05-10 15:35:00,117.44,117.53,117.36,117.41,208340.0,116.741,116.8305,116.6615,116.7112,208340.0
2021-05-10 15:40:00,117.46,117.49,117.4,117.44,85900.0,116.7609,116.7907,116.7013,116.741,85900.0
2021-05-10 15:45:00,117.47,117.54,117.32,117.39,156440.0,116.7708,116.8404,116.6217,116.6913,156440.0
2021-05-10 15:50:00,117.44,117.46,117.01,117.01,325380.0,116.741,116.7609,116.3136,116.3136,325380.0
2021-05-10 15:55:00,116.97,117.37,116.97,117.08,754200.0,116.2738,116.6714,116.2738,116.3832,754200.0
2021-05-11 09:30:00,114.59,114.94,114.23,114.43,1198460.0,113.908,114.2559,113.5501,113.7489,1198460.0
2021-05-11 09:35:00,114.44,114.89,114.29,114.66,510160.0,113.7589,114.2062,113.6098,113.9776,510160.0
2021-05-11 09:40:00,114.68,115.36,114.57,115.36,494140.0,113.9975,114.6734,113.8881,114.6734,494140.0
2021-05-11 09:45:00,115.3,115.43,115.02,115.02,368140.0,114.6138,114.743,114.3354,114.3354,368140.0
2021-05-11 09:50:00,115.07,115.5,115.07,115.37,210560.0,114.3851,114.8126,114.3851,114.6833,210560.0
2021-05-11 09:55:00,115.35,115.8,115.11,115.75,400060.0,114.6635,115.1108,114.4249,115.0611,400060.0
2021-05-11 10:00:00,115.7,115.76,115.33,115.59,291700.0,115.0114,115.071,114.6436,114.902,291700.0
2021-05-11 10:05:00,115.5,115.56,115.28,115.39,150300.0,114.8126,114.8722,114.5939,114.7032,150300.0
2021-05-11 10:10:00,115.4,115.73,115.36,115.6,182600.0,114.7132,115.0412,114.6734,114.912,182600.0
2021-05-11 10:15:00,115.45,115.66,115.31,115.66,82200.0,114.7629,114.9716,114.6237,114.9716,82200.0
2021-05-11 10:20:00,115.7,115.75,115.4,115.4,97760.0,115.0114,115.0611,114.7132,114.7132,97760.0
2021-05-11 10:25:00,115.4,115.43,114.87,114.93,275080.0,114.7132,114.743,114.1863,114.246,275080.0
2021-05-11 10:30:00,114.95,114.99,114.64,114.78,266060.0,114.2658,114.3056,113.9577,114.0969,266060.0
2021-05-11 10:35:00,114.8,114.85,114.25,114.25,485240.0,114.1167,114.1664,113.57,113.57,485240.0
2021-05-11 10:40:00,114.22,114.61,114.15,114.56,239940.0,113.5402,113.9279,113.4706,113.8782,239940.0
2021-05-11 10:45:00,114.5,114.94,114.26,114.94,229260.0,113.8185,114.2559,113.58,114.2559,229260.0
2021-05-11 10:50:00,114.95,115.17,114.79,114.9,193720.0,114.2658,114.4845,114.1068,114.2161,193720.0
2021-05-11 10:55:00,114.9,115.19,114.85,115.12,104080.0,114.2161,114.5044,114.1664,114.4348,104080.0
2021-05-11 11:00:00,114.99,115.03,114.68,114.71,184540.0,114.3056,114.3454,113.9975,114.0273,184540.0
2021-05-11 11:05:00,114.68,114.7,114.41,114.42,288060.0,113.9975,114.0173,113.7291,113.739,288060.0
2021-05-11 11:10:00,114.42,114.78,114.42,114.78,82440.0,113.739,114.0969,113.739,114.0969,82440.0
2021-05-11 11:15:00,114.72,115.27,114.67,115.27,131200.0,114.0372,114.5839,113.9875,114.5839,131200.0
2021-05-11 11:20:00,115.22,115.43,115.2,115.4,104920.0,114.5342,114.743,114.5144,114.7132,104920.0
2021-05-11 11:25:00,115.43,115.84,115.43,115.76,142360.0,114.743,115.1505,114.743,115.071,142360.0
2021-05-11 11:30:00,115.82,115.96,115.72,115.96,143640.0,115.1307,115.2698,115.0313,115.2698,143640.0
2021-05-11 11:35:00,116.03,116.03,115.73,115.78,80520.0,115.3394,115.3394,115.0412,115.0909,80520.0
2021-05-11 11:40:00,115.73,115.77,115.55,115.55,111760.0,115.0412,115.081,114.8623,114.8623,111760.0
2021-05-11 11:45:00,115.55,115.74,115.49,115.63,100640.0,114.8623,115.0511,114.8026,114.9418,100640.0
2021-05-11 11:50:00,115.6,115.85,115.56,115.75,194540.0,114.912,115.1605,114.8722,115.0611,194540.0
2021-05-11 11:55:00,115.75,115.79,115.67,115.67,104200.0,115.0611,115.1008,114.9816,114.9816,104200.0
2021-05-11 12:00:00,115.62,115.99,115.62,115.86,65600.0,114.9319,115.2997,114.9319,115.1704,65600.0
2021-05-11 12:05:00,115.82,116.05,115.71,115.94,276660.0,115.1307,115.3593,115.0213,115.25,276660.0
2021-05-11 12:10:00,115.9,116.0,115.81,115.83,49580.0,115.2102,115.3096,115.1207,115.1406,49580.0
2021-05-11 12:15:00,115.88,115.93,115.64,115.82,62360.0,115.1903,115.24,114.9517,115.1307,62360.0
2021-05-11 12:20:00,115.81,115.81,115.61,115.7,52060.0,115.1207,115.1207,114.9219,115.0114,52060.0
2021-05-11 12:25:00,115.78,115.79,115.51,115.53,81880.0,115.0909,115.1008,114.8225,114.8424,81880.0
2021-05-11 12:30:00,115.58,115.58,115.45,115.48,59200.0,114.8921,114.8921,114.7629,114.7927,59200.0
2021-05-11 12:35:00,115.52,115.65,115.46,115.53,69800.0,114.8325,114.9617,114.7728,114.8424,69800.0
2021-05-11 12:40:00,115.46,115.53,115.41,115.45,29060.0,114.7728,114.8424,114.7231,114.7629,29060.0
2021-05-11 12:45:00,115.46,115.56,115.35,115.5,24000.0,114.7728,114.8722,114.6635,114.8126,24000.0
2021-05-11 12:50:00,115.57,115.58,115.12,115.18,58660.0,114.8822,114.8921,114.4348,114.4945,58660.0
2021-05-11 12:55:00,115.34,115.34,115.2,115.29,46000.0,114.6535,114.6535,114.5144,114.6038,46000.0
2021-05-11 13:00:00,115.32,115.6,115.26,115.6,148300.0,114.6336,114.912,114.574,114.912,148300.0
2021-05-11 13:05:00,115.67,115.67,115.54,115.54,56120.0,114.9816,114.9816,114.8523,114.8523,56120.0
2021-05-11 13:10:00,115.69,115.75,115.52,115.55,80160.0,115.0014,115.0611,114.8325,114.8623,80160.0
2021-05-11 13:15:00,115.53,115.72,115.53,115.64,54560.0,114.8424,115.0313,114.8424,114.9517,54560.0
2021-05-11 13:20:00,115.67,115.77,115.67,115.76,64000.0,114.9816,115.081,114.9816,115.071,64000.0
2021-05-11 13:25:00,115.76,115.99,115.76,115.94,223380.0,115.071,115.2997,115.071,115.25,223380.0
2021-05-11 13:30:00,115.92,115.92,115.78,115.81,154580.0,115.2301,115.2301,115.0909,115.1207,154580.0
2021-05-11 13:35:00,115.79,115.93,115.76,115.92,85440.0,115.1008,115.24,115.071,115.2301,85440.0
2021-05-11 13:40:00,115.98,116.1,115.86,115.9,133940.0,115.2897,115.409,115.1704,115.2102,133940.0
2021-05-11 13:45:00,115.89,115.94,115.78,115.78,96920.0,115.2003,115.25,115.0909,115.0909,96920.0
2021-05-11 13:50:00,115.79,115.79,115.5,115.51,53040.0,115.1008,115.1008,114.8126,114.8225,53040.0
2021-05-11 13:55:00,115.59,115.71,115.59,115.66,20000.0,114.902,115.0213,114.902,114.9716,20000.0
2021-05-11 14:00:00,115.56,115.72,115.56,115.69,43500.0,114.8722,115.0313,114.8722,115.0014,43500.0
2021-05-11 14:05:00,115.69,115.69,115.51,115.57,45700.0,115.0014,115.0014,114.8225,114.8822,45700.0
2021-05-11 14:10:00,115.62,115.62,115.41,115.5,26000.0,114.9319,114.9319,114.7231,114.8126,26000.0
2021-05-11 14:15:00,115.59,115.59,115.51,115.58,14000.0,114.902,114.902,114.8225,114.8921,14000.0
2021-05-11 14:20:00,115.65,115.67,115.56,115.65,50600.0,114.9617,114.9816,114.8722,114.9617,50600.0
2021-05-11 14:25:00,115.7,116.04,115.65,116.04,57140.0,115.0114,115.3494,114.9617,115.3494,57140.0
2021-05-11 14:30:00,116.01,116.1,115.67,115.87,74380.0,115.3195,115.409,114.9816,115.1804,74380.0
2021-05-11 14:35:00,115.87,115.87,115.61,115.69,32600.0,115.1804,115.1804,114.9219,115.0014,32600.0
2021-05-11 14:40:00,115.54,115.63,115.51,115.6,47780.0,114.8523,114.9418,114.8225,114.912,47780.0
2021-05-11 14:45:00,115.63,115.72,115.56,115.68,101740.0,114.9418,115.0313,114.8722,114.9915,101740.0
2021-05-11 14:50:00,115.68,115.71,115.54,115.59,176060.0,114.9915,115.0213,114.8523,114.902,176060.0
2021-05-11 14:55:00,115.58,115.73,115.48,115.49,140040.0,114.8921,115.0412,114.7927,114.8026,140040.0
2021-05-11 15:00:00,115.52,115.64,115.48,115.55,93240.0,114.8325,114.9517,114.7927,114.8623,93240.0
2021-05-11 15:05:00,115.57,115.59,115.39,115.45,60000.0,114.8822,114.902,114.7032,114.7629,60000.0
2021-05-11 15:10:00,115.46,115.51,115.29,115.38,82780.0,114.7728,114.8225,114.6038,114.6933,82780.0
2021-05-11 15:15:00,115.4,115.63,115.33,115.6,60000.0,114.7132,114.9418,114.6436,114.912,60000.0
2021-05-11 15:20:00,115.62,115.67,115.49,115.49,210000.0,114.9319,114.9816,114.8026,114.8026,210000.0
2021-05-11 15:25:00,115.52,115.69,115.48,115.49,163080.0,114.8325,115.0014,114.7927,114.8026,163080.0
2021-05-11 15:30:00,115.44,115.57,115.22,115.24,151840.0,114.7529,114.8822,114.5342,114.5541,151840.0
2021-05-11 15:35:00,115.21,115.32,115.0,115.18,147020.0,114.5243,114.6336,114.3155,114.4945,147020.0
2021-05-11 15:40:00,115.23,115.42,115.22,115.31,107240.0,114.5442,114.733,114.5342,114.6237,107240.0
2021-05-11 15:45:00,115.33,115.6,115.31,115.55,130340.0,114.6436,114.912,114.6237,114.8623,130340.0
2021-05-11 15:50:00,115.58,115.67,115.42,115.45,243440.0,114.8921,114.9816,114.733,114.7629,243440.0
2021-05-11 15:55:00,115.46,115.54,115.35,115.45,523780.0,114.7728,114.8523,114.6635,114.7629,523780.0
2021-05-12 09:30:00,113.09,114.0,112.9,113.69,608540.0,112.4169,113.3215,112.228,113.0133,608540.0
2021-05-12 09:35:00,113.74,114.05,113.67,113.8,343900.0,113.063,113.3712,112.9935,113.1227,343900.0
2021-05-12 09:40:00,113.76,113.87,113.59,113.81,347860.0,113.0829,113.1923,112.9139,113.1326,347860.0
2021-05-12 09:45:00,113.84,114.27,113.84,113.96,436320.0,113.1625,113.5899,113.1625,113.2817,436320.0
2021-05-12 09:50:00,113.79,113.85,113.63,113.75,234800.0,113.1128,113.1724,112.9537,113.073,234800.0
2021-05-12 09:55:00,113.67,113.92,113.62,113.72,146960.0,112.9935,113.242,112.9438,113.0432,146960.0
2021-05-12 10:00:00,113.69,113.73,113.45,113.66,149120.0,113.0133,113.0531,112.7748,112.9835,149120.0
2021-05-12 10:05:00,113.7,113.86,113.62,113.63,84240.0,113.0233,113.1823,112.9438,112.9537,84240.0
2021-05-12 10:10:00,113.63,113.64,113.35,113.41,68880.0,112.9537,112.9636,112.6754,112.735,68880.0
2021-05-12 10:15:00,113.41,113.41,113.23,113.34,141940.0,112.735,112.735,112.5561,112.6654,141940.0
2021-05-12 10:20:00,113.4,113.64,113.4,113.48,71500.0,112.7251,112.9636,112.7251,112.8046,71500.0
2021-05-12 10:25:00,113.45,113.53,113.25,113.25,67860.0,112.7748,112.8543,112.576,112.576,67860.0
2021-05-12 10:30:00,113.22,113.35,113.02,113.08,157780.0,112.5461,112.6754,112.3473,112.407,157780.0
2021-05-12 10:35:00,113.11,113.4,112.98,113.38,222280.0,112.4368,112.7251,112.3076,112.7052,222280.0
2021-05-12 10:40:00,113.43,113.44,112.9,112.97,158080.0,112.7549,112.7648,112.228,112.2976,158080.0
2021-05-12 10:45:00,112.97,113.13,112.95,113.09,142760.0,112.2976,112.4567,112.2778,112.4169,142760.0
2021-05-12 10:50:00,113.03,113.15,112.61,112.61,216180.0,112.3573,112.4766,111.9398,111.9398,216180.0
2021-05-12 10:55:00,112.61,112.64,112.38,112.54,217260.0,111.9398,111.9696,111.7111,111.8702,217260.0
2021-05-12 11:00:00,112.42,112.65,112.36,112.64,120500.0,111.7509,111.9795,111.6913,111.9696,120500.0
2021-05-12 11:05:00,112.66,112.66,112.4,112.6,110240.0,111.9895,111.9895,111.731,111.9298,110240.0
2021-05-12 11:10:00,112.6,112.69,112.58,112.66,163800.0,111.9298,112.0193,111.91,111.9895,163800.0
2021-05-12 11:15:00,112.65,112.82,112.64,112.77,137060.0,111.9795,112.1485,111.9696,112.0988,137060.0
2021-05-12 11:20:00,112.81,112.81,112.63,112.63,186080.0,112.1386,112.1386,111.9597,111.9597,186080.0
2021-05-12 11:25:00,112.63,112.63,112.39,112.48,142560.0,111.9597,111.9597,111.7211,111.8105,142560.0
2021-05-12 11:30:00,112.4,112.41,112.11,112.11,131360.0,111.731,111.741,111.4427,111.4427,131360.0
2021-05-12 11:35:00,112.13,112.17,111.92,112.13,186540.0,111.4626,111.5024,111.2539,111.4626,186540.0
2021-05-12 11:40:00,112.1,112.23,112.02,112.23,106380.0,111.4328,111.562,111.3533,111.562,106380.0
2021-05-12 11:45:00,112.22,112.28,112.08,112.13,86020.0,111.5521,111.6117,111.4129,111.4626,86020.0
2021-05-12 11:50:00,112.1,112.12,111.83,111.83,121300.0,111.4328,111.4527,111.1644,111.1644,121300.0
2021-05-12 11:55:00,111.83,111.87,111.75,111.87,201660.0,111.1644,111.2042,111.0849,111.2042,201660.0
2021-05-12 12:00:00,111.84,112.01,111.81,111.91,216700.0,111.1744,111.3433,111.1445,111.2439,216700.0
2021-05-12 12:05:00,111.89,112.02,111.84,111.84,248080.0,111.2241,111.3533,111.1744,111.1744,248080.0
2021-05-12 12:10:00,111.85,111.91,111.77,111.79,90220.0,111.1843,111.2439,111.1048,111.1247,90220.0
2021-05-12 12:15:00,111.79,112.05,111.76,112.05,86040.0,111.1247,111.3831,111.0948,111.3831,86040.0
2021-05-12 12:20:00,112.02,112.35,112.02,112.21,128340.0,111.3533,111.6813,111.3533,111.5422,128340.0
2021-05-12 12:25:00,112.21,112.29,112.09,112.09,63680.0,111.5422,111.6217,111.4229,111.4229,63680.0
2021-05-12 12:30:00,112.1,112.31,112.02,112.2,93000.0,111.4328,111.6416,111.3533,111.5322,93000.0
2021-05-12 12:35:00,112.24,112.3,112.03,112.05,95620.0,111.572,111.6316,111.3632,111.3831,95620.0
2021-05-12 12:40:00,112.0,112.04,111.85,112.04,130460.0,111.3334,111.3732,111.1843,111.3732,130460.0
2021-05-12 12:45:00,112.04,112.12,111.96,112.0,49140.0,111.3732,111.4527,111.2936,111.3334,49140.0
2021-05-12 12:50:00,112.03,112.18,112.03,112.12,58000.0,111.3632,111.5123,111.3632,111.4527,58000.0
2021-05-12 12:55:00,112.14,112.21,112.02,112.21,53400.0,111.4726,111.5422,111.3533,111.5422,53400.0
2021-05-12 13:00:00,112.13,112.45,112.09,112.45,91600.0,111.4626,111.7807,111.4229,111.7807,91600.0
2021-05-12 13:05:00,112.41,112.44,112.29,112.36,104580.0,111.741,111.7708,111.6217,111.6913,104580.0
2021-05-12 13:10:00,112.33,112.37,112.26,112.37,53180.0,111.6614,111.7012,111.5919,111.7012,53180.0
2021-05-12 13:15:00,112.28,112.38,112.26,112.32,42000.0,111.6117,111.7111,111.5919,111.6515,42000.0
2021-05-12 13:20:00,112.21,112.21,112.13,112.15,36980.0,111.5422,111.5422,111.4626,111.4825,36980.0
2021-05-12 13:25:00,112.08,112.28,112.08,112.1,42040.0,111.4129,111.6117,111.4129,111.4328,42040.0
2021-05-12 13:30:00,112.13,112.19,112.11,112.16,161380.0,111.4626,111.5223,111.4427,111.4925,161380.0
2021-05-12 13:35:00,112.16,112.37,112.15,112.27,156880.0,111.4925,111.7012,111.4825,111.6018,156880.0
2021-05-12 13:40:00,112.19,112.3,112.13,112.14,159860.0,111.5223,111.6316,111.4626,111.4726,159860.0
2021-05-12 13:45:00,112.15,112.25,112.11,112.17,166380.0,111.4825,111.5819,111.4427,111.5024,166380.0
2021-05-12 13:50:00,112.24,112.36,112.15,112.31,123500.0,111.572,111.6913,111.4825,111.6416,123500.0
2021-05-12 13:55:00,112.37,112.37,112.12,112.15,194640.0,111.7012,111.7012,111.4527,111.4825,194640.0
2021-05-12 14:00:00,112.14,112.31,112.08,112.19,57860.0,111.4726,111.6416,111.4129,111.5223,57860.0
2021-05-12 14:05:00,112.16,112.23,112.11,112.13,39560.0,111.4925,111.562,111.4427,111.4626,39560.0
2021-05-12 14:10:00,112.14,112.16,111.96,112.12,63900.0,111.4726,111.4925,111.2936,111.4527,63900.0
2021-05-12 14:15:00,112.07,112.13,111.98,112.03,60000.0,111.403,111.4626,111.3135,111.3632,60000.0
2021-05-12 14:20:00,112.19,112.19,112.05,112.15,32360.0,111.5223,111.5223,111.3831,111.4825,32360.0
2021-05-12 14:25:00,112.15,112.28,112.1,112.25,96780.0,111.4825,111.6117,111.4328,111.5819,96780.0
2021-05-12 14:30:00,112.22,112.35,112.16,112.35,175160.0,111.5521,111.6813,111.4925,111.6813,175160.0
2021-05-12 14:35:00,112.32,112.42,112.19,112.3,65980.0,111.6515,111.7509,111.5223,111.6316,65980.0
2021-05-12 14:40:00,112.22,112.36,112.2,112.24,101580.0,111.5521,111.6913,111.5322,111.572,101580.0
2021-05-12 14:45:00,112.22,112.45,112.18,112.3,46500.0,111.5521,111.7807,111.5123,111.6316,46500.0
2021-05-12 14:50:00,112.47,112.59,112.42,112.54,135860.0,111.8006,111.9199,111.7509,111.8702,135860.0
2021-05-12 14:55:00,112.56,112.57,112.42,112.42,142820.0,111.8901,111.9,111.7509,111.7509,142820.0
2021-05-12 15:00:00,112.42,112.47,112.31,112.37,157620.0,111.7509,111.8006,111.6416,111.7012,157620.0
2021-05-12 15:05:00,112.36,112.43,112.27,112.43,97280.0,111.6913,111.7608,111.6018,111.7608,97280.0
2021-05-12 15:10:00,112.34,112.41,112.12,112.25,123500.0,111.6714,111.741,111.4527,111.5819,123500.0
2021-05-12 15:15:00,112.23,112.4,112.2,112.32,162160.0,111.562,111.731,111.5322,111.6515,162160.0
2021-05-12 15:20:00,112.3,112.45,112.27,112.27,99780.0,111.6316,111.7807,111.6018,111.6018,99780.0
2021-05-12 15:25:00,112.25,112.47,112.22,112.4,138260.0,111.5819,111.8006,111.5521,111.731,138260.0
2021-05-12 15:30:00,112.39,112.54,112.33,112.45,182200.0,111.7211,111.8702,111.6614,111.7807,182200.0
2021-05-12 15:35:00,112.47,112.48,112.29,112.31,108260.0,111.8006,111.8105,111.6217,111.6416,108260.0
2021-05-12 15:40:00,112.29,112.45,112.25,112.44,252160.0,111.6217,111.7807,111.5819,111.7708,252160.0
2021-05-12 15:45:00,112.38,112.43,112.08,112.1,467060.0,111.7111,111.7608,111.4129,111.4328,467060.0
2021-05-12 15:50:00,112.1,112.17,111.51,111.55,500420.0,111.4328,111.5024,110.8463,110.8861,500420.0
2021-05-12 15:55:00,111.5,112.02,111.5,112.0,827260.0,110.8364,111.3533,110.8364,111.3334,827260.0
2021-05-13 09:30:00,113.05,113.5,112.75,112.85,688120.0,112.3772,112.8245,112.0789,112.1783,688120.0
2021-05-13 09:35:00,112.8,113.06,112.67,112.89,252780.0,112.1286,112.3871,111.9994,112.2181,252780.0
2021-05-13 09:40:00,112.93,112.98,112.47,112.48,362080.0,112.2579,112.3076,111.8006,111.8105,362080.0
2021-05-13 09:45:00,112.48,112.76,112.22,112.25,199480.0,111.8105,112.0889,111.5521,111.5819,199480.0
2021-05-13 09:50:00,112.27,112.75,112.27,112.64,288240.0,111.6018,112.0789,111.6018,111.9696,288240.0
2021-05-13 09:55:00,112.73,112.76,112.57,112.75,170280.0,112.0591,112.0889,111.9,112.0789,170280.0
2021-05-13 10:00:00,112.77,113.03,112.76,112.96,180640.0,112.0988,112.3573,112.0889,112.2877,180640.0
2021-05-13 10:05:00,113.0,113.04,112.83,112.92,122900.0,112.3275,112.3672,112.1585,112.2479,122900.0
2021-05-13 10:10:00,112.99,113.16,112.9,113.01,218300.0,112.3175,112.4865,112.228,112.3374,218300.0
2021-05-13 10:15:00,112.99,113.01,112.82,112.82,75780.0,112.3175,112.3374,112.1485,112.1485,75780.0
2021-05-13 10:20:00,112.87,113.2,112.73,113.17,102480.0,112.1982,112.5263,112.0591,112.4964,102480.0
2021-05-13 10:25:00,113.13,113.15,112.79,113.0,120940.0,112.4567,112.4766,112.1187,112.3275,120940.0
2021-05-13 10:30:00,113.06,113.17,112.94,113.13,128620.0,112.3871,112.4964,112.2678,112.4567,128620.0
2021-05-13 10:35:00,113.12,113.14,112.95,113.1,179140.0,112.4467,112.4666,112.2778,112.4269,179140.0
2021-05-13 10:40:00,113.08,113.14,112.96,113.03,35020.0,112.407,112.4666,112.2877,112.3573,35020.0
2021-05-13 10:45:00,113.03,113.2,113.01,113.12,123360.0,112.3573,112.5263,112.3374,112.4467,123360.0
2021-05-13 10:50:00,113.1,113.29,113.1,113.29,152200.0,112.4269,112.6157,112.4269,112.6157,152200.0
2021-05-13 10:55:00,113.31,113.5,113.31,113.41,210840.0,112.6356,112.8245,112.6356,112.735,210840.0
2021-05-13 11:00:00,113.4,113.4,113.11,113.26,152060.0,112.7251,112.7251,112.4368,112.5859,152060.0
2021-05-13 11:05:00,113.27,113.28,113.04,113.04,93340.0,112.5958,112.6058,112.3672,112.3672,93340.0
2021-05-13 11:10:00,113.05,113.12,112.86,112.86,128160.0,112.3772,112.4467,112.1883,112.1883,128160.0
2021-05-13 11:15:00,112.84,112.98,112.8,112.98,58000.0,112.1684,112.3076,112.1286,112.3076,58000.0
2021-05-13 11:20:00,112.94,112.94,112.8,112.83,40000.0,112.2678,112.2678,112.1286,112.1585,40000.0
2021-05-13 11:25:00,112.9,112.95,112.79,112.86,65220.0,112.228,112.2778,112.1187,112.1883,65220.0
2021-05-13 11:30:00,112.9,112.92,112.82,112.91,53260.0,112.228,112.2479,112.1485,112.238,53260.0
2021-05-13 11:35:00,112.9,113.06,112.88,113.0,72180.0,112.228,112.3871,112.2082,112.3275,72180.0
2021-05-13 11:40:00,112.96,112.99,112.75,112.81,72500.0,112.2877,112.3175,112.0789,112.1386,72500.0
2021-05-13 11:45:00,112.78,112.86,112.7,112.86,99400.0,112.1088,112.1883,112.0292,112.1883,99400.0
2021-05-13 11:50:00,112.82,112.95,112.77,112.84,82820.0,112.1485,112.2778,112.0988,112.1684,82820.0
2021-05-13 11:55:00,112.87,112.87,112.75,112.84,106000.0,112.1982,112.1982,112.0789,112.1684,106000.0
2021-05-13 12:00:00,112.88,112.94,112.81,112.83,93000.0,112.2082,112.2678,112.1386,112.1585,93000.0
2021-05-13 12:05:00,112.86,113.05,112.84,113.0,58000.0,112.1883,112.3772,112.1684,112.3275,58000.0
2021-05-13 12:10:00,113.05,113.11,113.01,113.01,115880.0,112.3772,112.4368,112.3374,112.3374,115880.0
2021-05-13 12:15:00,113.03,113.12,113.0,113.0,63020.0,112.3573,112.4467,112.3275,112.3275,63020.0
2021-05-13 12:20:00,113.03,113.14,112.96,112.96,62800.0,112.3573,112.4666,112.2877,112.2877,62800.0
2021-05-13 12:25:00,112.93,113.16,112.93,113.12,150720.0,112.2579,112.4865,112.2579,112.4467,150720.0
2021-05-13 12:30:00,113.13,113.28,113.12,113.28,179940.0,112.4567,112.6058,112.4467,112.6058,179940.0
2021-05-13 12:35:00,113.25,113.25,113.06,113.06,85320.0,112.576,112.576,112.3871,112.3871,85320.0
2021-05-13 12:40:00,113.02,113.05,112.92,112.92,93240.0,112.3473,112.3772,112.2479,112.2479,93240.0
2021-05-13 12:45:00,112.97,113.09,112.97,113.08,55700.0,112.2976,112.4169,112.2976,112.407,55700.0
2021-05-13 12:50:00,113.08,113.13,112.77,112.88,106540.0,112.407,112.4567,112.0988,112.2082,106540.0
2021-05-13 12:55:00,112.83,112.83,112.57,112.61,71840.0,112.1585,112.1585,111.9,111.9398,71840.0
2021-05-13 13:00:00,112.55,112.58,112.37,112.58,85840.0,111.8801,111.91,111.7012,111.91,85840.0
2021-05-13 13:05:00,112.6,112.72,112.51,112.66,47220.0,111.9298,112.0491,111.8404,111.9895,47220.0
2021-05-13 13:10:00,112.62,112.7,112.54,112.63,44800.0,111.9497,112.0292,111.8702,111.9597,44800.0
2021-05-13 13:15:00,112.65,112.65,112.38,112.46,55320.0,111.9795,111.9795,111.7111,111.7907,55320.0
2021-05-13 13:20:00,112.4,112.4,112.34,112.38,43480.0,111.731,111.731,111.6714,111.7111,43480.0
2021-05-13 13:25:00,112.29,112.5,112.29,112.42,20000.0,111.6217,111.8304,111.6217,111.7509,20000.0
2021-05-13 13:30:00,112.44,112.44,112.16,112.23,101240.0,111.7708,111.7708,111.4925,111.562,101240.0
2021-05-13 13:35:00,112.2,112.35,112.14,112.35,47800.0,111.5322,111.6813,111.4726,111.6813,47800.0
2021-05-13 13:40:00,112.35,112.39,112.26,112.39,78700.0,111.6813,111.7211,111.5919,111.7211,78700.0
2021-05-13 13:45:00,112.38,112.45,112.2,112.3,75600.0,111.7111,111.7807,111.5322,111.6316,75600.0
2021-05-13 13:50:00,112.28,112.61,112.26,112.61,99020.0,111.6117,111.9398,111.5919,111.9398,99020.0
2021-05-13 13:55:00,112.53,112.63,112.46,112.58,85800.0,111.8603,111.9597,111.7907,111.91,85800.0
2021-05-13 14:00:00,112.58,112.82,112.58,112.73,75900.0,111.91,112.1485,111.91,112.0591,75900.0
2021-05-13 14:05:00,112.76,113.0,112.69,112.87,70880.0,112.0889,112.3275,112.0193,112.1982,70880.0
2021-05-13 14:10:00,112.99,113.11,112.92,113.06,140500.0,112.3175,112.4368,112.2479,112.3871,140500.0
2021-05-13 14:15:00,113.01,113.15,112.92,113.1,80280.0,112.3374,112.4766,112.2479,112.4269,80280.0
2021-05-13 14:20:00,113.09,113.24,113.05,113.16,126340.0,112.4169,112.566,112.3772,112.4865,126340.0
2021-05-13 14:25:00,113.14,113.21,113.04,113.21,52000.0,112.4666,112.5362,112.3672,112.5362,52000.0
2021-05-13 14:30:00,113.25,113.33,113.05,113.2,125860.0,112.576,112.6555,112.3772,112.5263,125860.0
2021-05-13 14:35:00,113.33,113.44,113.31,113.44,65100.0,112.6555,112.7648,112.6356,112.7648,65100.0
2021-05-13 14:40:00,113.4,113.5,113.31,113.46,69720.0,112.7251,112.8245,112.6356,112.7847,69720.0
2021-05-13 14:45:00,113.46,113.48,113.35,113.47,55500.0,112.7847,112.8046,112.6754,112.7947,55500.0
2021-05-13 14:50:00,113.48,113.55,113.4,113.49,55160.0,112.8046,112.8742,112.7251,112.8145,55160.0
2021-05-13 14:55:00,113.53,113.55,113.41,113.41,56340.0,112.8543,112.8742,112.735,112.735,56340.0
2021-05-13 15:00:00,113.46,113.56,113.4,113.45,91680.0,112.7847,112.8841,112.7251,112.7748,91680.0
2021-05-13 15:05:00,113.54,113.54,113.36,113.47,32840.0,112.8642,112.8642,112.6853,112.7947,32840.0
2021-05-13 15:10:00,113.48,113.48,113.2,113.28,60160.0,112.8046,112.8046,112.5263,112.6058,60160.0
2021-05-13 15:15:00,113.32,113.38,113.24,113.24,52440.0,112.6455,112.7052,112.566,112.566,52440.0
2021-05-13 15:20:00,113.28,113.31,113.15,113.31,82220.0,112.6058,112.6356,112.4766,112.6356,82220.0
2021-05-13 15:25:00,113.36,113.45,113.32,113.45,45200.0,112.6853,112.7748,112.6455,112.7748,45200.0
2021-05-13 15:30:00,113.43,113.69,113.43,113.68,125800.0,112.7549,113.0133,112.7549,113.0034,125800.0
2021-05-13 15:35:00,113.66,113.75,113.56,113.71,187440.0,112.9835,113.073,112.8841,113.0332,187440.0
2021-05-13 15:40:00,113.69,113.78,113.59,113.73,123720.0,113.0133,113.1028,112.9139,113.0531,123720.0
2021-05-13 15:45:00,113.7,113.83,113.65,113.75,150520.0,113.0233,113.1525,112.9736,113.073,150520.0
2021-05-13 15:50:00,113.71,113.71,113.11,113.28,323760.0,113.0332,113.0332,112.4368,112.6058,323760.0
2021-05-13 15:55:00,113.26,113.26,112.98,113.1,563580.0,112.5859,112.5859,112.3076,112.4269,563580.0
2021-05-14 09:30:00,114.59,114.97,114.17,114.75,1082700.0,113.908,114.2857,113.4905,114.067,1082700.0
2021-05-14 09:35:00,114.8,115.53,114.71,115.33,776300.0,114.1167,114.8424,114.0273,114.6436,776300.0
2021-05-14 09:40:00,115.38,115.38,114.72,114.85,210340.0,114.6933,114.6933,114.0372,114.1664,210340.0
2021-05-14 09:45:00,114.92,114.92,114.68,114.75,89060.0,114.236,114.236,113.9975,114.067,89060.0
2021-05-14 09:50:00,114.7,115.16,114.63,114.96,174100.0,114.0173,114.4746,113.9478,114.2758,174100.0
2021-05-14 09:55:00,114.92,115.09,114.89,115.08,168180.0,114.236,114.405,114.2062,114.3951,168180.0
2021-05-14 10:00:00,115.13,115.16,114.87,114.93,70640.0,114.4448,114.4746,114.1863,114.246,70640.0
2021-05-14 10:05:00,114.95,114.98,114.75,114.94,97360.0,114.2658,114.2957,114.067,114.2559,97360.0
2021-05-14 10:10:00,114.95,115.17,114.95,115.12,354980.0,114.2658,114.4845,114.2658,114.4348,354980.0
2021-05-14 10:15:00,115.09,115.17,114.89,115.14,473380.0,114.405,114.4845,114.2062,114.4547,473380.0
2021-05-14 10:20:00,115.11,115.25,115.1,115.13,110540.0,114.4249,114.5641,114.415,114.4448,110540.0
2021-05-14 10:25:00,115.12,115.21,115.02,115.02,169160.0,114.4348,114.5243,114.3354,114.3354,169160.0
2021-05-14 10:30:00,115.07,115.2,115.07,115.14,61260.0,114.3851,114.5144,114.3851,114.4547,61260.0
2021-05-14 10:35:00,115.18,115.21,115.02,115.03,109100.0,114.4945,114.5243,114.3354,114.3454,109100.0
2021-05-14 10:40:00,115.05,115.05,114.85,114.88,93500.0,114.3653,114.3653,114.1664,114.1963,93500.0
2021-05-14 10:45:00,114.94,115.16,114.94,115.13,40200.0,114.2559,114.4746,114.2559,114.4448,40200.0
2021-05-14 10:50:00,115.22,115.42,115.22,115.38,124320.0,114.5342,114.733,114.5342,114.6933,124320.0
2021-05-14 10:55:00,115.39,115.6,115.39,115.49,72800.0,114.7032,114.912,114.7032,114.8026,72800.0
2021-05-14 11:00:00,115.51,115.54,115.37,115.46,40200.0,114.8225,114.8523,114.6833,114.7728,40200.0
2021-05-14 11:05:00,115.41,115.53,115.38,115.38,65080.0,114.7231,114.8424,114.6933,114.6933,65080.0
2021-05-14 11:10:00,115.44,115.51,115.44,115.46,94780.0,114.7529,114.8225,114.7529,114.7728,94780.0
2021-05-14 11:15:00,115.48,115.61,115.48,115.52,170300.0,114.7927,114.9219,114.7927,114.8325,170300.0
2021-05-14 11:20:00,115.52,115.53,115.44,115.44,52260.0,114.8325,114.8424,114.7529,114.7529,52260.0
2021-05-14 11:25:00,115.43,115.5,115.39,115.41,79000.0,114.743,114.8126,114.7032,114.7231,79000.0
2021-05-14 11:30:00,115.43,115.51,115.4,115.48,120820.0,114.743,114.8225,114.7132,114.7927,120820.0
2021-05-14 11:35:00,115.49,115.51,115.37,115.49,76000.0,114.8026,114.8225,114.6833,114.8026,76000.0
2021-05-14 11:40:00,115.45,115.51,115.38,115.41,45000.0,114.7629,114.8225,114.6933,114.7231,45000.0
2021-05-14 11:45:00,115.51,115.51,115.38,115.44,48980.0,114.8225,114.8225,114.6933,114.7529,48980.0
2021-05-14 11:50:00,115.45,115.49,115.39,115.42,75580.0,114.7629,114.8026,114.7032,114.733,75580.0
2021-05-14 11:55:00,115.43,115.5,115.21,115.35,174740.0,114.743,114.8126,114.5243,114.6635,174740.0
2021-05-14 12:00:00,115.36,115.48,115.36,115.4,103640.0,114.6734,114.7927,114.6734,114.7132,103640.0
2021-05-14 12:05:00,115.4,115.48,115.4,115.46,84300.0,114.7132,114.7927,114.7132,114.7728,84300.0
2021-05-14 12:10:00,115.43,115.47,115.41,115.43,165880.0,114.743,114.7828,114.7231,114.743,165880.0
2021-05-14 12:15:00,115.43,115.45,115.27,115.34,114160.0,114.743,114.7629,114.5839,114.6535,114160.0
2021-05-14 12:20:00,115.35,115.37,115.29,115.29,18000.0,114.6635,114.6833,114.6038,114.6038,18000.0
2021-05-14 12:25:00,115.32,115.35,115.3,115.34,29060.0,114.6336,114.6635,114.6138,114.6535,29060.0
2021-05-14 12:30:00,115.31,115.46,115.31,115.46,37800.0,114.6237,114.7728,114.6237,114.7728,37800.0
2021-05-14 12:35:00,115.42,115.5,115.36,115.36,81860.0,114.733,114.8126,114.6734,114.6734,81860.0
2021-05-14 12:40:00,115.38,115.4,115.3,115.32,58220.0,114.6933,114.7132,114.6138,114.6336,58220.0
2021-05-14 12:45:00,115.3,115.31,115.16,115.25,131820.0,114.6138,114.6237,114.4746,114.5641,131820.0
2021-05-14 12:50:00,115.27,115.27,115.23,115.27,12380.0,114.5839,114.5839,114.5442,114.5839,12380.0
2021-05-14 12:55:00,115.3,115.37,115.28,115.37,68040.0,114.6138,114.6833,114.5939,114.6833,68040.0
2021-05-14 13:00:00,115.38,115.42,115.35,115.38,30940.0,114.6933,114.733,114.6635,114.6933,30940.0
2021-05-14 13:05:00,115.34,115.39,115.34,115.36,108580.0,114.6535,114.7032,114.6535,114.6734,108580.0
2021-05-14 13:10:00,115.37,115.39,115.31,115.31,39680.0,114.6833,114.7032,114.6237,114.6237,39680.0
2021-05-14 13:15:00,115.27,115.28,115.23,115.25,62900.0,114.5839,114.5939,114.5442,114.5641,62900.0
2021-05-14 13:20:00,115.25,115.32,115.25,115.25,42300.0,114.5641,114.6336,114.5641,114.5641,42300.0
2021-05-14 13:25:00,115.26,115.55,115.26,115.53,433440.0,114.574,114.8623,114.574,114.8424,433440.0
2021-05-14 13:30:00,115.52,115.56,115.5,115.56,305840.0,114.8325,114.8722,114.8126,114.8722,305840.0
2021-05-14 13:35:00,115.53,115.55,115.5,115.55,71160.0,114.8424,114.8623,114.8126,114.8623,71160.0
2021-05-14 13:40:00,115.53,115.55,115.5,115.54,56380.0,114.8424,114.8623,114.8126,114.8523,56380.0
2021-05-14 13:45:00,115.54,115.59,115.53,115.59,70600.0,114.8523,114.902,114.8424,114.902,70600.0
2021-05-14 13:50:00,115.61,115.68,115.61,115.68,85120.0,114.9219,114.9915,114.9219,114.9915,85120.0
2021-05-14 13:55:00,115.67,115.7,115.56,115.61,49340.0,114.9816,115.0114,114.8722,114.9219,49340.0
2021-05-14 14:00:00,115.61,115.65,115.6,115.65,34140.0,114.9219,114.9617,114.912,114.9617,34140.0
2021-05-14 14:05:00,115.61,115.66,115.61,115.64,124200.0,114.9219,114.9716,114.9219,114.9517,124200.0
2021-05-14 14:10:00,115.65,115.7,115.6,115.6,170260.0,114.9617,115.0114,114.912,114.912,170260.0
2021-05-14 14:15:00,115.65,115.65,115.54,115.54,38000.0,114.9617,114.9617,114.8523,114.8523,38000.0
2021-05-14 14:20:00,115.55,115.56,115.5,115.55,83540.0,114.8623,114.8722,114.8126,114.8623,83540.0
2021-05-14 14:25:00,115.54,115.65,115.49,115.61,77720.0,114.8523,114.9617,114.8026,114.9219,77720.0
2021-05-14 14:30:00,115.63,115.63,115.59,115.61,20760.0,114.9418,114.9418,114.902,114.9219,20760.0
2021-05-14 14:35:00,115.6,115.71,115.6,115.69,44600.0,114.912,115.0213,114.912,115.0014,44600.0
2021-05-14 14:40:00,115.71,115.75,115.66,115.74,73200.0,115.0213,115.0611,114.9716,115.0511,73200.0
2021-05-14 14:45:00,115.72,115.87,115.72,115.83,88440.0,115.0313,115.1804,115.0313,115.1406,88440.0
2021-05-14 14:50:00,115.81,115.86,115.79,115.81,109420.0,115.1207,115.1704,115.1008,115.1207,109420.0
2021-05-14 14:55:00,115.81,115.84,115.79,115.84,175440.0,115.1207,115.1505,115.1008,115.1505,175440.0
2021-05-14 15:00:00,115.84,115.93,115.84,115.93,144460.0,115.1505,115.24,115.1505,115.24,144460.0
2021-05-14 15:05:00,115.92,115.92,115.78,115.78,99520.0,115.2301,115.2301,115.0909,115.0909,99520.0
2021-05-14 15:10:00,115.73,115.75,115.68,115.69,12960.0,115.0412,115.0611,114.9915,115.0014,12960.0
2021-05-14 15:15:00,115.8,115.82,115.77,115.8,32820.0,115.1108,115.1307,115.081,115.1108,32820.0
2021-05-14 15:20:00,115.79,115.96,115.79,115.91,101300.0,115.1008,115.2698,115.1008,115.2201,101300.0
2021-05-14 15:25:00,115.96,116.0,115.88,115.91,126380.0,115.2698,115.3096,115.1903,115.2201,126380.0
2021-05-14 15:30:00,116.01,116.01,115.83,115.93,77260.0,115.3195,115.3195,115.1406,115.24,77260.0
2021-05-14 15:35:00,115.98,116.04,115.9,115.97,119260.0,115.2897,115.3494,115.2102,115.2798,119260.0
2021-05-14 15:40:00,115.98,116.0,115.82,115.99,120000.0,115.2897,115.3096,115.1307,115.2997,120000.0
2021-05-14 15:45:00,115.96,116.04,115.92,115.92,366640.0,115.2698,115.3494,115.2301,115.2301,366640.0
2021-05-14 15:50:00,115.9,116.06,115.84,116.01,136100.0,115.2102,115.3692,115.1505,115.3195,136100.0
2021-05-14 15:55:00,115.99,115.99,115.75,115.75,573080.0,115.2997,115.2997,115.0611,115.0611,573080.0
2021-05-17 09:30:00,115.47,115.52,114.75,114.89,663460.0,114.7828,114.8325,114.067,114.2062,663460.0
2021-05-17 09:35:00,114.95,115.49,114.79,115.49,143780.0,114.2658,114.8026,114.1068,114.8026,143780.0
2021-05-17 09:40:00,115.38,115.54,114.98,114.98,134080.0,114.6933,114.8523,114.2957,114.2957,134080.0
2021-05-17 09:45:00,115.09,115.42,115.09,115.22,105920.0,114.405,114.733,114.405,114.5342,105920.0
2021-05-17 09:50:00,115.3,115.3,114.89,115.01,123420.0,114.6138,114.6138,114.2062,114.3255,123420.0
2021-05-17 09:55:00,115.05,115.23,115.05,115.14,88500.0,114.3653,114.5442,114.3653,114.4547,88500.0
2021-05-17 10:00:00,115.02,115.07,114.9,114.91,143760.0,114.3354,114.3851,114.2161,114.2261,143760.0
2021-05-17 10:05:00,115.06,115.09,114.83,114.88,87780.0,114.3752,114.405,114.1466,114.1963,87780.0
2021-05-17 10:10:00,114.85,115.04,114.84,115.04,92820.0,114.1664,114.3553,114.1565,114.3553,92820.0
2021-05-17 10:15:00,115.04,115.55,115.04,115.5,143520.0,114.3553,114.8623,114.3553,114.8126,143520.0
2021-05-17 10:20:00,115.57,115.73,115.55,115.73,53280.0,114.8822,115.0412,114.8623,115.0412,53280.0
2021-05-17 10:25:00,115.78,115.91,115.67,115.75,84020.0,115.0909,115.2201,114.9816,115.0611,84020.0
2021-05-17 10:30:00,115.75,115.82,115.57,115.57,75940.0,115.0611,115.1307,114.8822,114.8822,75940.0
2021-05-17 10:35:00,115.5,115.85,115.44,115.84,70120.0,114.8126,115.1605,114.7529,115.1505,70120.0
2021-05-17 10:40:00,115.84,115.97,115.73,115.73,48540.0,115.1505,115.2798,115.0412,115.0412,48540.0
2021-05-17 10:45:00,115.72,115.92,115.63,115.72,92220.0,115.0313,115.2301,114.9418,115.0313,92220.0
2021-05-17 10:50:00,115.73,116.01,115.73,115.9,102560.0,115.0412,115.3195,115.0412,115.2102,102560.0
2021-05-17 10:55:00,115.82,115.91,115.73,115.87,47820.0,115.1307,115.2201,115.0412,115.1804,47820.0
2021-05-17 11:00:00,115.83,116.04,115.57,115.62,99960.0,115.1406,115.3494,114.8822,114.9319,99960.0
2021-05-17 11:05:00,115.55,115.59,115.33,115.33,40000.0,114.8623,114.902,114.6436,114.6436,40000.0
2021-05-17 11:10:00,115.35,115.48,115.23,115.47,101940.0,114.6635,114.7927,114.5442,114.7828,101940.0
2021-05-17 11:15:00,115.44,115.64,115.44,115.44,83420.0,114.7529,114.9517,114.7529,114.7529,83420.0
2021-05-17 11:20:00,115.47,115.59,115.41,115.57,36400.0,114.7828,114.902,114.7231,114.8822,36400.0
2021-05-17 11:25:00,115.45,115.57,115.28,115.38,49640.0,114.7629,114.8822,114.5939,114.6933,49640.0
2021-05-17 11:30:00,115.38,115.49,115.28,115.41,58700.0,114.6933,114.8026,114.5939,114.7231,58700.0
2021-05-17 11:35:00,115.4,115.4,115.25,115.25,34960.0,114.7132,114.7132,114.5641,114.5641,34960.0
2021-05-17 11:40:00,115.27,115.35,115.2,115.29,38020.0,114.5839,114.6635,114.5144,114.6038,38020.0
2021-05-17 11:45:00,115.28,115.45,115.28,115.28,83720.0,114.5939,114.7629,114.5939,114.5939,83720.0
2021-05-17 11:50:00,115.28,115.34,115.21,115.26,114200.0,114.5939,114.6535,114.5243,114.574,114200.0
2021-05-17 11:55:00,115.26,115.36,115.15,115.36,146040.0,114.574,114.6734,114.4647,114.6734,146040.0
2021-05-17 12:00:00,115.34,115.4,115.22,115.33,32100.0,114.6535,114.7132,114.5342,114.6436,32100.0
2021-05-17 12:05:00,115.43,115.43,115.23,115.23,33760.0,114.743,114.743,114.5442,114.5442,33760.0
2021-05-17 12:10:00,115.24,115.34,115.23,115.27,64000.0,114.5541,114.6535,114.5442,114.5839,64000.0
2021-05-17 12:15:00,115.21,115.56,115.2,115.48,70000.0,114.5243,114.8722,114.5144,114.7927,70000.0
2021-05-17 12:20:00,115.54,115.57,115.46,115.52,26420.0,114.8523,114.8822,114.7728,114.8325,26420.0
2021-05-17 12:25:00,115.51,115.51,115.51,115.51,3000.0,114.8225,114.8225,114.8225,114.8225,3000.0
2021-05-17 12:30:00,115.4,115.46,115.33,115.33,68940.0,114.7132,114.7728,114.6436,114.6436,68940.0
2021-05-17 12:35:00,115.42,115.6,115.42,115.55,59860.0,114.733,114.912,114.733,114.8623,59860.0
2021-05-17 12:40:00,115.61,115.73,115.61,115.66,92080.0,114.9219,115.0412,114.9219,114.9716,92080.0
2021-05-17 12:45:00,115.66,115.67,115.53,115.53,33480.0,114.9716,114.9816,114.8424,114.8424,33480.0
2021-05-17 12:50:00,115.54,115.57,115.5,115.5,46000.0,114.8523,114.8822,114.8126,114.8126,46000.0
2021-05-17 12:55:00,115.4,115.4,115.3,115.4,26260.0,114.7132,114.7132,114.6138,114.7132,26260.0
2021-05-17 13:00:00,115.31,115.35,115.3,115.32,16660.0,114.6237,114.6635,114.6138,114.6336,16660.0
2021-05-17 13:05:00,115.3,115.39,115.28,115.32,45020.0,114.6138,114.7032,114.5939,114.6336,45020.0
2021-05-17 13:10:00,115.29,115.31,115.23,115.3,102480.0,114.6038,114.6237,114.5442,114.6138,102480.0
2021-05-17 13:15:00,115.32,115.32,115.2,115.21,13100.0,114.6336,114.6336,114.5144,114.5243,13100.0
2021-05-17 13:20:00,115.17,115.23,115.17,115.23,12000.0,114.4845,114.5442,114.4845,114.5442,12000.0
2021-05-17 13:25:00,115.2,115.29,115.2,115.29,12640.0,114.5144,114.6038,114.5144,114.6038,12640.0
2021-05-17 13:30:00,115.25,115.29,115.2,115.22,115000.0,114.5641,114.6038,114.5144,114.5342,115000.0
2021-05-17 13:35:00,115.34,115.41,115.32,115.32,42740.0,114.6535,114.7231,114.6336,114.6336,42740.0
2021-05-17 13:40:00,115.3,115.31,115.14,115.22,38240.0,114.6138,114.6237,114.4547,114.5342,38240.0
2021-05-17 13:45:00,115.25,115.36,115.25,115.31,26180.0,114.5641,114.6734,114.5641,114.6237,26180.0
2021-05-17 13:50:00,115.32,115.32,115.2,115.23,22080.0,114.6336,114.6336,114.5144,114.5442,22080.0
2021-05-17 13:55:00,115.24,115.37,115.22,115.22,16420.0,114.5541,114.6833,114.5342,114.5342,16420.0
2021-05-17 14:00:00,115.2,115.29,115.2,115.23,12000.0,114.5144,114.6038,114.5144,114.5442,12000.0
2021-05-17 14:05:00,115.34,115.44,115.31,115.44,38100.0,114.6535,114.7529,114.6237,114.7529,38100.0
2021-05-17 14:10:00,115.48,115.51,115.43,115.51,44160.0,114.7927,114.8225,114.743,114.8225,44160.0
2021-05-17 14:15:00,115.42,115.45,115.38,115.45,35240.0,114.733,114.7629,114.6933,114.7629,35240.0
2021-05-17 14:20:00,115.45,115.59,115.45,115.55,43720.0,114.7629,114.902,114.7629,114.8623,43720.0
2021-05-17 14:25:00,115.51,115.63,115.46,115.58,26280.0,114.8225,114.9418,114.7728,114.8921,26280.0
2021-05-17 14:30:00,115.6,115.7,115.6,115.63,28400.0,114.912,115.0114,114.912,114.9418,28400.0
2021-05-17 14:35:00,115.65,115.65,115.43,115.44,28000.0,114.9617,114.9617,114.743,114.7529,28000.0
2021-05-17 14:40:00,115.47,115.51,115.45,115.45,19100.0,114.7828,114.8225,114.7629,114.7629,19100.0
2021-05-17 14:45:00,115.47,115.55,115.44,115.49,32140.0,114.7828,114.8623,114.7529,114.8026,32140.0
2021-05-17 14:50:00,115.58,115.75,115.58,115.75,34000.0,114.8921,115.0611,114.8921,115.0611,34000.0
2021-05-17 14:55:00,115.74,115.79,115.69,115.79,47820.0,115.0511,115.1008,115.0014,115.1008,47820.0
2021-05-17 15:00:00,115.76,115.93,115.76,115.9,84920.0,115.071,115.24,115.071,115.2102,84920.0
2021-05-17 15:05:00,115.89,116.05,115.89,116.05,28000.0,115.2003,115.3593,115.2003,115.3593,28000.0
2021-05-17 15:10:00,116.0,116.12,115.97,116.1,69000.0,115.3096,115.4289,115.2798,115.409,69000.0
2021-05-17 15:15:00,116.11,116.17,116.07,116.07,207140.0,115.4189,115.4786,115.3792,115.3792,207140.0
2021-05-17 15:20:00,116.06,116.11,115.94,115.94,65020.0,115.3692,115.4189,115.25,115.25,65020.0
2021-05-17 15:25:00,115.9,115.91,115.78,115.79,60920.0,115.2102,115.2201,115.0909,115.1008,60920.0
2021-05-17 15:30:00,115.78,115.87,115.73,115.85,57400.0,115.0909,115.1804,115.0412,115.1605,57400.0
2021-05-17 15:35:00,115.86,115.87,115.73,115.77,88780.0,115.1704,115.1804,115.0412,115.081,88780.0
2021-05-17 15:40:00,115.77,115.94,115.77,115.94,44000.0,115.081,115.25,115.081,115.25,44000.0
2021-05-17 15:45:00,115.88,115.95,115.82,115.9,67740.0,115.1903,115.2599,115.1307,115.2102,67740.0
2021-05-17 15:50:00,115.88,116.04,115.73,116.02,224020.0,115.1903,115.3494,115.0412,115.3295,224020.0
2021-05-17 15:55:00,116.05,116.15,115.93,116.07,482840.0,115.3593,115.4587,115.24,115.3792,482840.0
2021-05-18 09:30:00,116.85,117.0,116.56,116.86,654260.0,116.1545,116.3036,115.8663,116.1645,654260.0
2021-05-18 09:35:00,116.88,117.13,116.79,116.98,242520.0,116.1844,116.4329,116.0949,116.2838,242520.0
2021-05-18 09:40:00,116.98,117.07,116.78,116.86,468440.0,116.2838,116.3732,116.085,116.1645,468440.0
2021-05-18 09:45:00,116.83,117.02,116.75,116.91,384820.0,116.1347,116.3235,116.0551,116.2142,384820.0
2021-05-18 09:50:00,116.84,117.04,116.64,116.94,157360.0,116.1446,116.3434,115.9458,116.244,157360.0
2021-05-18 09:55:00,116.93,116.95,116.76,116.83,134800.0,116.2341,116.2539,116.0651,116.1347,134800.0
2021-05-18 10:00:00,116.77,116.89,116.54,116.82,108380.0,116.075,116.1943,115.8464,116.1247,108380.0
2021-05-18 10:05:00,116.66,116.73,116.59,116.65,114720.0,115.9657,116.0353,115.8961,115.9557,114720.0
2021-05-18 10:10:00,116.68,116.79,116.62,116.79,51620.0,115.9856,116.0949,115.9259,116.0949,51620.0
2021-05-18 10:15:00,116.81,116.96,116.81,116.9,62600.0,116.1148,116.2639,116.1148,116.2042,62600.0
2021-05-18 10:20:00,116.92,116.99,116.84,116.87,65340.0,116.2241,116.2937,116.1446,116.1744,65340.0
2021-05-18 10:25:00,117.02,117.07,116.91,116.97,65700.0,116.3235,116.3732,116.2142,116.2738,65700.0
2021-05-18 10:30:00,117.02,117.07,116.99,117.04,65060.0,116.3235,116.3732,116.2937,116.3434,65060.0
2021-05-18 10:35:00,117.04,117.08,116.92,116.94,48540.0,116.3434,116.3832,116.2241,116.244,48540.0
2021-05-18 10:40:00,116.95,116.96,116.83,116.94,87340.0,116.2539,116.2639,116.1347,116.244,87340.0
2021-05-18 10:45:00,116.92,116.98,116.8,116.87,46160.0,116.2241,116.2838,116.1048,116.1744,46160.0
2021-05-18 10:50:00,116.86,116.9,116.8,116.83,70000.0,116.1645,116.2042,116.1048,116.1347,70000.0
2021-05-18 10:55:00,116.86,116.93,116.78,116.91,116560.0,116.1645,116.2341,116.085,116.2142,116560.0
2021-05-18 11:00:00,116.94,117.04,116.93,117.04,72980.0,116.244,116.3434,116.2341,116.3434,72980.0
2021-05-18 11:05:00,117.06,117.16,117.05,117.12,98340.0,116.3633,116.4627,116.3533,116.4229,98340.0
2021-05-18 11:10:00,117.08,117.09,117.02,117.02,40000.0,116.3832,116.3931,116.3235,116.3235,40000.0
2021-05-18 11:15:00,117.03,117.03,116.84,116.85,40360.0,116.3335,116.3335,116.1446,116.1545,40360.0
2021-05-18 11:20:00,116.88,116.92,116.79,116.8,53320.0,116.1844,116.2241,116.0949,116.1048,53320.0
2021-05-18 11:25:00,116.83,116.83,116.75,116.76,54040.0,116.1347,116.1347,116.0551,116.0651,54040.0
2021-05-18 11:30:00,116.7,116.73,116.63,116.64,72400.0,116.0054,116.0353,115.9358,115.9458,72400.0
2021-05-18 11:35:00,116.6,116.64,116.53,116.53,139380.0,115.906,115.9458,115.8364,115.8364,139380.0
2021-05-18 11:40:00,116.6,116.6,116.36,116.4,122200.0,115.906,115.906,115.6675,115.7072,122200.0
2021-05-18 11:45:00,116.42,116.45,116.33,116.36,52000.0,115.7271,115.7569,115.6376,115.6675,52000.0
2021-05-18 11:50:00,116.37,116.4,116.21,116.22,52220.0,115.6774,115.7072,115.5183,115.5283,52220.0
2021-05-18 11:55:00,116.18,116.18,116.05,116.05,91080.0,115.4885,115.4885,115.3593,115.3593,91080.0
2021-05-18 12:00:00,116.05,116.12,116.05,116.12,4000.0,115.3593,115.4289,115.3593,115.4289,4000.0
2021-05-18 12:05:00,116.16,116.24,116.16,116.19,20000.0,115.4686,115.5482,115.4686,115.4985,20000.0
2021-05-18 12:10:00,116.23,116.6,116.23,116.54,28800.0,115.5382,115.906,115.5382,115.8464,28800.0
2021-05-18 12:15:00,116.47,116.5,116.44,116.48,51420.0,115.7768,115.8066,115.747,115.7867,51420.0
2021-05-18 12:20:00,116.57,116.69,116.5,116.56,37100.0,115.8762,115.9955,115.8066,115.8663,37100.0
2021-05-18 12:25:00,116.55,116.73,116.52,116.71,38000.0,115.8563,116.0353,115.8265,116.0154,38000.0
2021-05-18 12:30:00,116.72,116.77,116.7,116.77,28280.0,116.0253,116.075,116.0054,116.075,28280.0
2021-05-18 12:35:00,116.75,116.79,116.73,116.76,44280.0,116.0551,116.0949,116.0353,116.0651,44280.0
2021-05-18 12:40:00,116.8,116.8,116.72,116.76,18000.0,116.1048,116.1048,116.0253,116.0651,18000.0
2021-05-18 12:45:00,116.73,116.73,116.62,116.62,21000.0,116.0353,116.0353,115.9259,115.9259,21000.0
2021-05-18 12:50:00,116.66,116.66,116.5,116.5,27000.0,115.9657,115.9657,115.8066,115.8066,27000.0
2021-05-18 12:55:00,116.56,116.58,116.41,116.41,21120.0,115.8663,115.8861,115.7172,115.7172,21120.0
2021-05-18 13:00:00,116.49,116.54,116.49,116.49,15000.0,115.7967,115.8464,115.7967,115.7967,15000.0
2021-05-18 13:05:00,116.52,116.52,116.45,116.48,16380.0,115.8265,115.8265,115.7569,115.7867,16380.0
2021-05-18 13:10:00,116.46,116.48,116.46,116.48,4000.0,115.7669,115.7867,115.7669,115.7867,4000.0
2021-05-18 13:15:00,116.47,116.47,116.37,116.44,16240.0,115.7768,115.7768,115.6774,115.747,16240.0
2021-05-18 13:20:00,116.37,116.53,116.37,116.51,26640.0,115.6774,115.8364,115.6774,115.8166,26640.0
2021-05-18 13:25:00,116.45,116.61,116.44,116.61,44280.0,115.7569,115.916,115.747,115.916,44280.0
2021-05-18 13:30:00,116.6,116.6,116.54,116.57,68600.0,115.906,115.906,115.8464,115.8762,68600.0
2021-05-18 13:35:00,116.56,116.58,116.45,116.49,91200.0,115.8663,115.8861,115.7569,115.7967,91200.0
2021-05-18 13:40:00,116.4,116.45,116.36,116.38,15600.0,115.7072,115.7569,115.6675,115.6873,15600.0
2021-05-18 13:45:00,116.38,116.38,116.26,116.26,31560.0,115.6873,115.6873,115.5681,115.5681,31560.0
2021-05-18 13:50:00,116.23,116.3,116.17,116.22,40000.0,115.5382,115.6078,115.4786,115.5283,40000.0
2021-05-18 13:55:00,116.2,116.25,116.16,116.2,48000.0,115.5084,115.5581,115.4686,115.5084,48000.0
2021-05-18 14:00:00,116.21,116.31,116.17,116.18,44000.0,115.5183,115.6178,115.4786,115.4885,44000.0
2021-05-18 14:05:00,116.2,116.28,116.2,116.26,20000.0,115.5084,115.5879,115.5084,115.5681,20000.0
2021-05-18 14:10:00,116.22,116.34,116.22,116.29,81900.0,115.5283,115.6476,115.5283,115.5979,81900.0
2021-05-18 14:15:00,116.3,116.32,116.24,116.24,49480.0,115.6078,115.6277,115.5482,115.5482,49480.0
2021-05-18 14:20:00,116.17,116.2,116.11,116.11,31960.0,115.4786,115.5084,115.4189,115.4189,31960.0
2021-05-18 14:25:00,116.14,116.2,115.99,116.03,34760.0,115.4488,115.5084,115.2997,115.3394,34760.0
2021-05-18 14:30:00,116.06,116.06,115.76,115.76,34760.0,115.3692,115.3692,115.071,115.071,34760.0
2021-05-18 14:35:00,115.64,115.72,115.62,115.67,32000.0,114.9517,115.0313,114.9319,114.9816,32000.0
2021-05-18 14:40:00,115.69,115.77,115.54,115.63,82320.0,115.0014,115.081,114.8523,114.9418,82320.0
2021-05-18 14:45:00,115.62,115.63,115.53,115.63,63340.0,114.9319,114.9418,114.8424,114.9418,63340.0
2021-05-18 14:50:00,115.64,115.69,115.59,115.63,43760.0,114.9517,115.0014,114.902,114.9418,43760.0
2021-05-18 14:55:00,115.57,115.61,115.45,115.47,212840.0,114.8822,114.9219,114.7629,114.7828,212840.0
2021-05-18 15:00:00,115.44,115.72,115.42,115.72,66920.0,114.7529,115.0313,114.733,115.0313,66920.0
2021-05-18 15:05:00,115.73,115.83,115.67,115.83,68240.0,115.0412,115.1406,114.9816,115.1406,68240.0
2021-05-18 15:10:00,115.88,115.88,115.79,115.8,73600.0,115.1903,115.1903,115.1008,115.1108,73600.0
2021-05-18 15:15:00,115.83,115.95,115.81,115.92,45980.0,115.1406,115.2599,115.1207,115.2301,45980.0
2021-05-18 15:20:00,115.9,116.02,115.89,115.97,58900.0,115.2102,115.3295,115.2003,115.2798,58900.0
2021-05-18 15:25:00,116.0,116.08,115.95,115.99,30000.0,115.3096,115.3891,115.2599,115.2997,30000.0
2021-05-18 15:30:00,116.02,116.13,115.97,116.05,31440.0,115.3295,115.4388,115.2798,115.3593,31440.0
2021-05-18 15:35:00,116.03,116.12,115.93,116.05,74160.0,115.3394,115.4289,115.24,115.3593,74160.0
2021-05-18 15:40:00,116.05,116.05,116.01,116.04,48180.0,115.3593,115.3593,115.3195,115.3494,48180.0
2021-05-18 15:45:00,116.05,116.05,115.69,115.69,73720.0,115.3593,115.3593,115.0014,115.0014,73720.0
2021-05-18 15:50:00,115.62,115.7,115.19,115.3,172040.0,114.9319,115.0114,114.5044,114.6138,172040.0
2021-05-18 15:55:00,115.29,115.5,115.16,115.17,399120.0,114.6038,114.8126,114.4746,114.4845,399120.0
2021-05-19 09:30:00,113.34,113.75,113.18,113.6,607500.0,112.6654,113.073,112.5064,112.9239,607500.0
2021-05-19 09:35:00,113.59,113.73,113.4,113.45,141580.0,112.9139,113.0531,112.7251,112.7748,141580.0
2021-05-19 09:40:00,113.5,113.95,113.38,113.83,164820.0,112.8245,113.2718,112.7052,113.1525,164820.0
2021-05-19 09:45:00,113.78,113.82,113.4,113.67,150100.0,113.1028,113.1426,112.7251,112.9935,150100.0
2021-05-19 09:50:00,113.66,114.37,113.61,114.12,319780.0,112.9835,113.6893,112.9338,113.4408,319780.0
2021-05-19 09:55:00,114.05,114.29,114.0,114.09,92960.0,113.3712,113.6098,113.3215,113.411,92960.0
2021-05-19 10:00:00,114.11,114.25,113.7,113.74,91240.0,113.4308,113.57,113.0233,113.063,91240.0
2021-05-19 10:05:00,113.68,113.77,113.52,113.62,48800.0,113.0034,113.0929,112.8444,112.9438,48800.0
2021-05-19 10:10:00,113.53,113.89,113.53,113.82,196300.0,112.8543,113.2122,112.8543,113.1426,196300.0
2021-05-19 10:15:00,113.78,113.98,113.62,113.95,80580.0,113.1028,113.3016,112.9438,113.2718,80580.0
2021-05-19 10:20:00,113.92,114.0,113.78,113.92,72940.0,113.242,113.3215,113.1028,113.242,72940.0
2021-05-19 10:25:00,113.92,114.32,113.91,114.27,93120.0,113.242,113.6396,113.232,113.5899,93120.0
2021-05-19 10:30:00,114.23,114.4,114.17,114.17,48380.0,113.5501,113.7191,113.4905,113.4905,48380.0
2021-05-19 10:35:00,114.16,114.37,114.05,114.05,41740.0,113.4805,113.6893,113.3712,113.3712,41740.0
2021-05-19 10:40:00,113.97,114.05,113.89,114.05,25040.0,113.2917,113.3712,113.2122,113.3712,25040.0
2021-05-19 10:45:00,114.19,114.25,114.05,114.21,81920.0,113.5104,113.57,113.3712,113.5303,81920.0
2021-05-19 10:50:00,114.14,114.42,114.14,114.42,26760.0,113.4607,113.739,113.4607,113.739,26760.0
2021-05-19 10:55:00,114.35,114.4,114.29,114.29,54540.0,113.6694,113.7191,113.6098,113.6098,54540.0
2021-05-19 11:00:00,114.25,114.25,114.12,114.12,76140.0,113.57,113.57,113.4408,113.4408,76140.0
2021-05-19 11:05:00,114.23,114.54,114.22,114.54,59880.0,113.5501,113.8583,113.5402,113.8583,59880.0
2021-05-19 11:10:00,114.53,114.65,114.43,114.58,60160.0,113.8483,113.9676,113.7489,113.898,60160.0
2021-05-19 11:15:00,114.62,114.62,114.48,114.51,27560.0,113.9378,113.9378,113.7986,113.8285,27560.0
2021-05-19 11:20:00,114.6,114.84,114.57,114.75,48000.0,113.9179,114.1565,113.8881,114.067,48000.0
2021-05-19 11:25:00,114.69,114.7,114.58,114.63,25380.0,114.0074,114.0173,113.898,113.9478,25380.0
2021-05-19 11:30:00,114.58,114.71,114.47,114.63,36660.0,113.898,114.0273,113.7887,113.9478,36660.0
2021-05-19 11:35:00,114.59,114.68,114.55,114.68,14460.0,113.908,113.9975,113.8682,113.9975,14460.0
2021-05-19 11:40:00,114.6,114.63,114.54,114.63,127840.0,113.9179,113.9478,113.8583,113.9478,127840.0
2021-05-19 11:45:00,114.56,114.57,114.45,114.45,15840.0,113.8782,113.8881,113.7688,113.7688,15840.0
2021-05-19 11:50:00,114.5,114.59,114.49,114.51,85140.0,113.8185,113.908,113.8086,113.8285,85140.0
2021-05-19 11:55:00,114.67,114.85,114.67,114.85,68720.0,113.9875,114.1664,113.9875,114.1664,68720.0
2021-05-19 12:00:00,114.85,114.85,114.7,114.82,100760.0,114.1664,114.1664,114.0173,114.1366,100760.0
2021-05-19 12:05:00,114.87,114.88,114.83,114.83,14200.0,114.1863,114.1963,114.1466,114.1466,14200.0
2021-05-19 12:10:00,114.87,114.95,114.85,114.95,38840.0,114.1863,114.2658,114.1664,114.2658,38840.0
2021-05-19 12:15:00,115.0,115.01,114.91,114.91,23860.0,114.3155,114.3255,114.2261,114.2261,23860.0
2021-05-19 12:20:00,114.88,114.94,114.8,114.94,22000.0,114.1963,114.2559,114.1167,114.2559,22000.0
2021-05-19 12:25:00,114.76,114.78,114.71,114.78,8000.0,114.077,114.0969,114.0273,114.0969,8000.0
2021-05-19 12:30:00,114.74,114.77,114.6,114.6,17260.0,114.0571,114.0869,113.9179,113.9179,17260.0
2021-05-19 12:35:00,114.68,114.72,114.62,114.63,20240.0,113.9975,114.0372,113.9378,113.9478,20240.0
2021-05-19 12:40:00,114.61,114.76,114.58,114.61,50000.0,113.9279,114.077,113.898,113.9279,50000.0
2021-05-19 12:45:00,114.65,114.7,114.6,114.68,26340.0,113.9676,114.0173,113.9179,113.9975,26340.0
2021-05-19 12:50:00,114.65,114.8,114.58,114.8,50180.0,113.9676,114.1167,113.898,114.1167,50180.0
2021-05-19 12:55:00,114.82,114.84,114.74,114.75,30560.0,114.1366,114.1565,114.0571,114.067,30560.0
2021-05-19 13:00:00,114.9,114.98,114.87,114.9,19000.0,114.2161,114.2957,114.1863,114.2161,19000.0
2021-05-19 13:05:00,114.92,115.0,114.92,114.96,12440.0,114.236,114.3155,114.236,114.2758,12440.0
2021-05-19 13:10:00,114.93,115.1,114.91,114.96,68320.0,114.246,114.415,114.2261,114.2758,68320.0
2021-05-19 13:15:00,115.0,115.0,114.87,115.0,58100.0,114.3155,114.3155,114.1863,114.3155,58100.0
2021-05-19 13:20:00,115.0,115.03,114.93,115.01,101360.0,114.3155,114.3454,114.246,114.3255,101360.0
2021-05-19 13:25:00,115.0,115.13,114.99,115.13,195000.0,114.3155,114.4448,114.3056,114.4448,195000.0
2021-05-19 13:30:00,115.12,115.19,115.08,115.08,33400.0,114.4348,114.5044,114.3951,114.3951,33400.0
2021-05-19 13:35:00,115.05,115.08,114.89,115.08,57500.0,114.3653,114.3951,114.2062,114.3951,57500.0
2021-05-19 13:40:00,115.0,115.01,114.97,114.97,24640.0,114.3155,114.3255,114.2857,114.2857,24640.0
2021-05-19 13:45:00,114.98,115.02,114.96,115.02,40360.0,114.2957,114.3354,114.2758,114.3354,40360.0
2021-05-19 13:50:00,115.12,115.14,114.99,115.13,26620.0,114.4348,114.4547,114.3056,114.4448,26620.0
2021-05-19 13:55:00,115.16,115.17,115.1,115.13,36340.0,114.4746,114.4845,114.415,114.4448,36340.0
2021-05-19 14:00:00,115.03,115.33,115.03,115.1,325120.0,114.3454,114.6436,114.3454,114.415,325120.0
2021-05-19 14:05:00,115.05,115.13,114.85,115.05,207540.0,114.3653,114.4448,114.1664,114.3653,207540.0
2021-05-19 14:10:00,115.04,115.07,114.83,114.98,20000.0,114.3553,114.3851,114.1466,114.2957,20000.0
2021-05-19 14:15:00,114.86,114.86,114.68,114.77,32660.0,114.1764,114.1764,113.9975,114.0869,32660.0
2021-05-19 14:20:00,114.86,115.5,114.86,115.47,153560.0,114.1764,114.8126,114.1764,114.7828,153560.0
2021-05-19 14:25:00,115.49,115.64,115.48,115.59,30000.0,114.8026,114.9517,114.7927,114.902,30000.0
2021-05-19 14:30:00,115.66,115.84,115.55,115.55,109840.0,114.9716,115.1505,114.8623,114.8623,109840.0
2021-05-19 14:35:00,115.48,115.56,115.06,115.19,39980.0,114.7927,114.8722,114.3752,114.5044,39980.0
2021-05-19 14:40:00,115.1,115.15,115.06,115.13,31560.0,114.415,114.4647,114.3752,114.4448,31560.0
2021-05-19 14:45:00,115.02,115.02,114.77,114.94,68980.0,114.3354,114.3354,114.0869,114.2559,68980.0
2021-05-19 14:50:00,114.93,115.04,114.92,115.04,44200.0,114.246,114.3553,114.236,114.3553,44200.0
2021-05-19 14:55:00,114.98,115.14,114.93,115.0,67640.0,114.2957,114.4547,114.246,114.3155,67640.0
2021-05-19 15:00:00,115.0,115.0,114.73,114.93,109080.0,114.3155,114.3155,114.0472,114.246,109080.0
2021-05-19 15:05:00,114.95,115.06,114.95,115.06,6000.0,114.2658,114.3752,114.2658,114.3752,6000.0
2021-05-19 15:10:00,115.11,115.26,115.11,115.2,42000.0,114.4249,114.574,114.4249,114.5144,42000.0
2021-05-19 15:15:00,115.16,115.27,115.16,115.24,34080.0,114.4746,114.5839,114.4746,114.5541,34080.0
2021-05-19 15:20:00,115.22,115.5,115.17,115.46,114220.0,114.5342,114.8126,114.4845,114.7728,114220.0
2021-05-19 15:25:00,115.45,115.65,115.44,115.62,45500.0,114.7629,114.9617,114.7529,114.9319,45500.0
2021-05-19 15:30:00,115.48,115.48,115.24,115.39,33100.0,114.7927,114.7927,114.5541,114.7032,33100.0
2021-05-19 15:35:00,115.39,115.41,115.22,115.25,85100.0,114.7032,114.7231,114.5342,114.5641,85100.0
2021-05-19 15:40:00,115.24,115.3,115.07,115.07,69240.0,114.5541,114.6138,114.3851,114.3851,69240.0
2021-05-19 15:45:00,115.12,115.15,114.84,114.92,88340.0,114.4348,114.4647,114.1565,114.236,88340.0
2021-05-19 15:50:00,114.94,115.32,114.94,115.28,187640.0,114.2559,114.6336,114.2559,114.5939,187640.0
2021-05-19 15:55:00,115.29,115.54,115.22,115.44,495460.0,114.6038,114.8523,114.5342,114.7529,495460.0
2021-05-20 09:30:00,116.4,116.68,116.05,116.36,524160.0,115.7072,115.9856,115.3593,115.6675,524160.0
2021-05-20 09:35:00,116.48,116.56,116.25,116.4,97400.0,115.7867,115.8663,115.5581,115.7072,97400.0
2021-05-20 09:40:00,116.43,116.67,116.31,116.44,154120.0,115.737,115.9756,115.6178,115.747,154120.0
2021-05-20 09:45:00,116.55,116.75,116.38,116.66,186520.0,115.8563,116.0551,115.6873,115.9657,186520.0
2021-05-20 09:50:00,116.74,116.8,116.48,116.5,114580.0,116.0452,116.1048,115.7867,115.8066,114580.0
2021-05-20 09:55:00,116.52,116.64,116.47,116.52,226100.0,115.8265,115.9458,115.7768,115.8265,226100.0
2021-05-20 10:00:00,116.56,116.78,116.56,116.62,136880.0,115.8663,116.085,115.8663,115.9259,136880.0
2021-05-20 10:05:00,116.62,116.84,116.62,116.77,148920.0,115.9259,116.1446,115.9259,116.075,148920.0
2021-05-20 10:10:00,116.77,116.84,116.6,116.64,121120.0,116.075,116.1446,115.906,115.9458,121120.0
2021-05-20 10:15:00,116.57,116.65,116.43,116.49,262020.0,115.8762,115.9557,115.737,115.7967,262020.0
2021-05-20 10:20:00,116.48,116.6,116.44,116.56,62780.0,115.7867,115.906,115.747,115.8663,62780.0
2021-05-20 10:25:00,116.53,116.72,116.52,116.7,67680.0,115.8364,116.0253,115.8265,116.0054,67680.0
2021-05-20 10:30:00,116.7,116.8,116.67,116.73,180200.0,116.0054,116.1048,115.9756,116.0353,180200.0
2021-05-20 10:35:00,116.71,116.77,116.63,116.72,82000.0,116.0154,116.075,115.9358,116.0253,82000.0
2021-05-20 10:40:00,116.73,116.75,116.69,116.71,86760.0,116.0353,116.0551,115.9955,116.0154,86760.0
2021-05-20 10:45:00,116.71,116.9,116.71,116.89,210000.0,116.0154,116.2042,116.0154,116.1943,210000.0
2021-05-20 10:50:00,116.87,116.94,116.81,116.81,94100.0,116.1744,116.244,116.1148,116.1148,94100.0
2021-05-20 10:55:00,116.76,116.76,116.53,116.53,117880.0,116.0651,116.0651,115.8364,115.8364,117880.0
2021-05-20 11:00:00,116.51,116.59,116.48,116.57,121300.0,115.8166,115.8961,115.7867,115.8762,121300.0
2021-05-20 11:05:00,116.62,116.77,116.58,116.76,88300.0,115.9259,116.075,115.8861,116.0651,88300.0
2021-05-20 11:10:00,116.75,116.84,116.75,116.76,57600.0,116.0551,116.1446,116.0551,116.0651,57600.0
2021-05-20 11:15:00,116.71,116.94,116.71,116.94,53800.0,116.0154,116.244,116.0154,116.244,53800.0
2021-05-20 11:20:00,116.91,116.94,116.8,116.89,114180.0,116.2142,116.244,116.1048,116.1943,114180.0
2021-05-20 11:25:00,116.9,117.16,116.9,117.13,134740.0,116.2042,116.4627,116.2042,116.4329,134740.0
2021-05-20 11:30:00,117.14,117.17,117.09,117.16,58700.0,116.4428,116.4726,116.3931,116.4627,58700.0
2021-05-20 11:35:00,117.16,117.33,117.16,117.33,79060.0,116.4627,116.6317,116.4627,116.6317,79060.0
2021-05-20 11:40:00,117.38,117.58,117.38,117.54,171940.0,116.6814,116.8802,116.6814,116.8404,171940.0
2021-05-20 11:45:00,117.54,117.66,117.5,117.5,130560.0,116.8404,116.9597,116.8007,116.8007,130560.0
2021-05-20 11:50:00,117.61,117.67,117.46,117.53,95360.0,116.91,116.9697,116.7609,116.8305,95360.0
2021-05-20 11:55:00,117.57,117.67,117.55,117.57,78420.0,116.8703,116.9697,116.8504,116.8703,78420.0
2021-05-20 12:00:00,117.61,117.61,117.43,117.5,65040.0,116.91,116.91,116.7311,116.8007,65040.0
2021-05-20 12:05:00,117.43,117.5,117.38,117.47,81740.0,116.7311,116.8007,116.6814,116.7708,81740.0
2021-05-20 12:10:00,117.44,117.49,117.4,117.43,107100.0,116.741,116.7907,116.7013,116.7311,107100.0
2021-05-20 12:15:00,117.42,117.53,117.42,117.43,101540.0,116.7211,116.8305,116.7211,116.7311,101540.0
2021-05-20 12:20:00,117.45,117.45,117.3,117.37,62680.0,116.751,116.751,116.6019,116.6714,62680.0
2021-05-20 12:25:00,117.45,117.48,117.33,117.33,43200.0,116.751,116.7808,116.6317,116.6317,43200.0
2021-05-20 12:30:00,117.39,117.52,117.37,117.48,51860.0,116.6913,116.8206,116.6714,116.7808,51860.0
2021-05-20 12:35:00,117.45,117.45,117.26,117.31,88120.0,116.751,116.751,116.5621,116.6118,88120.0
2021-05-20 12:40:00,117.39,117.39,117.3,117.33,26140.0,116.6913,116.6913,116.6019,116.6317,26140.0
2021-05-20 12:45:00,117.33,117.42,117.3,117.31,57980.0,116.6317,116.7211,116.6019,116.6118,57980.0
2021-05-20 12:50:00,117.32,117.39,117.32,117.33,21000.0,116.6217,116.6913,116.6217,116.6317,21000.0
2021-05-20 12:55:00,117.28,117.32,117.28,117.31,38260.0,116.582,116.6217,116.582,116.6118,38260.0
2021-05-20 13:00:00,117.32,117.34,117.31,117.31,10000.0,116.6217,116.6416,116.6118,116.6118,10000.0
2021-05-20 13:05:00,117.31,117.5,117.31,117.5,87980.0,116.6118,116.8007,116.6118,116.8007,87980.0
2021-05-20 13:10:00,117.49,117.51,117.36,117.41,60340.0,116.7907,116.8106,116.6615,116.7112,60340.0
2021-05-20 13:15:00,117.42,117.49,117.4,117.47,49340.0,116.7211,116.7907,116.7013,116.7708,49340.0
2021-05-20 13:20:00,117.48,117.51,117.46,117.47,66000.0,116.7808,116.8106,116.7609,116.7708,66000.0
2021-05-20 13:25:00,117.48,117.49,117.39,117.48,101440.0,116.7808,116.7907,116.6913,116.7808,101440.0
2021-05-20 13:30:00,117.46,117.5,117.42,117.42,76760.0,116.7609,116.8007,116.7211,116.7211,76760.0
2021-05-20 13:35:00,117.44,117.49,117.44,117.46,38420.0,116.741,116.7907,116.741,116.7609,38420.0
2021-05-20 13:40:00,117.45,117.52,117.43,117.5,41180.0,116.751,116.8206,116.7311,116.8007,41180.0
2021-05-20 13:45:00,117.51,117.65,117.48,117.62,34340.0,116.8106,116.9498,116.7808,116.92,34340.0
2021-05-20 13:50:00,117.61,117.61,117.41,117.49,105240.0,116.91,116.91,116.7112,116.7907,105240.0
2021-05-20 13:55:00,117.48,117.58,117.45,117.45,30000.0,116.7808,116.8802,116.751,116.751,30000.0
2021-05-20 14:00:00,117.51,117.55,117.42,117.46,48000.0,116.8106,116.8504,116.7211,116.7609,48000.0
2021-05-20 14:05:00,117.48,117.57,117.47,117.5,44880.0,116.7808,116.8703,116.7708,116.8007,44880.0
2021-05-20 14:10:00,117.52,117.52,117.42,117.51,90620.0,116.8206,116.8206,116.7211,116.8106,90620.0
2021-05-20 14:15:00,117.48,117.55,117.44,117.51,17180.0,116.7808,116.8504,116.741,116.8106,17180.0
2021-05-20 14:20:00,117.49,117.49,117.44,117.45,26500.0,116.7907,116.7907,116.741,116.751,26500.0
2021-05-20 14:25:00,117.46,117.55,117.45,117.55,46760.0,116.7609,116.8504,116.751,116.8504,46760.0
2021-05-20 14:30:00,117.59,117.62,117.58,117.58,38960.0,116.8901,116.92,116.8802,116.8802,38960.0
2021-05-20 14:35:00,117.62,117.73,117.62,117.68,61620.0,116.92,117.0293,116.92,116.9796,61620.0
2021-05-20 14:40:00,117.7,117.74,117.58,117.61,80480.0,116.9995,117.0392,116.8802,116.91,80480.0
2021-05-20 14:45:00,117.57,117.62,117.52,117.62,61980.0,116.8703,116.92,116.8206,116.92,61980.0
2021-05-20 14:50:00,117.59,117.78,117.55,117.78,16000.0,116.8901,117.079,116.8504,117.079,16000.0
2021-05-20 14:55:00,117.76,117.85,117.74,117.74,55240.0,117.0591,117.1486,117.0392,117.0392,55240.0
2021-05-20 15:00:00,117.74,117.76,117.67,117.72,72040.0,117.0392,117.0591,116.9697,117.0194,72040.0
2021-05-20 15:05:00,117.76,117.78,117.72,117.74,87560.0,117.0591,117.079,117.0194,117.0392,87560.0
2021-05-20 15:10:00,117.81,117.84,117.74,117.8,101300.0,117.1088,117.1386,117.0392,117.0989,101300.0
2021-05-20 15:15:00,117.82,117.85,117.76,117.83,47440.0,117.1188,117.1486,117.0591,117.1287,47440.0
2021-05-20 15:20:00,117.81,117.93,117.8,117.93,159900.0,117.1088,117.2281,117.0989,117.2281,159900.0
2021-05-20 15:25:00,117.94,118.02,117.87,117.95,101320.0,117.2381,117.3176,117.1685,117.248,101320.0
2021-05-20 15:30:00,117.99,117.99,117.85,117.85,105920.0,117.2878,117.2878,117.1486,117.1486,105920.0
2021-05-20 15:35:00,117.88,117.94,117.86,117.86,189760.0,117.1784,117.2381,117.1585,117.1585,189760.0
2021-05-20 15:40:00,117.91,117.95,117.79,117.81,132800.0,117.2082,117.248,117.0889,117.1088,132800.0
2021-05-20 15:45:00,117.83,117.9,117.76,117.85,182520.0,117.1287,117.1983,117.0591,117.1486,182520.0
2021-05-20 15:50:00,117.78,118.02,117.63,117.98,264720.0,117.079,117.3176,116.9299,117.2778,264720.0
2021-05-20 15:55:00,117.96,118.0,117.75,117.8,480060.0,117.2579,117.2977,117.0492,117.0989,480060.0
2021-05-21 09:30:00,118.25,118.45,118.0,118.27,1262700.0,117.5462,117.745,117.2977,117.5661,1262700.0
2021-05-21 09:35:00,118.28,118.36,118.01,118.04,270560.0,117.576,117.6556,117.3076,117.3375,270560.0
2021-05-21 09:40:00,118.04,118.28,118.04,118.12,223660.0,117.3375,117.576,117.3375,117.417,223660.0
2021-05-21 09:45:00,118.13,118.36,118.06,118.25,186700.0,117.4269,117.6556,117.3573,117.5462,186700.0
2021-05-21 09:50:00,118.24,118.34,118.15,118.26,172060.0,117.5363,117.6357,117.4468,117.5561,172060.0
2021-05-21 09:55:00,118.22,118.34,118.09,118.34,128280.0,117.5164,117.6357,117.3872,117.6357,128280.0
2021-05-21 10:00:00,118.21,118.28,118.14,118.25,74000.0,117.5064,117.576,117.4369,117.5462,74000.0
2021-05-21 10:05:00,118.22,118.27,117.77,117.88,115660.0,117.5164,117.5661,117.0691,117.1784,115660.0
2021-05-21 10:10:00,117.83,117.99,117.79,117.85,101120.0,117.1287,117.2878,117.0889,117.1486,101120.0
2021-05-21 10:15:00,117.79,117.87,117.68,117.76,81140.0,117.0889,117.1685,116.9796,117.0591,81140.0
2021-05-21 10:20:00,117.78,118.05,117.73,117.97,67860.0,117.079,117.3474,117.0293,117.2679,67860.0
2021-05-21 10:25:00,117.97,118.04,117.87,117.95,76740.0,117.2679,117.3375,117.1685,117.248,76740.0
2021-05-21 10:30:00,117.92,118.13,117.92,118.01,95420.0,117.2182,117.4269,117.2182,117.3076,95420.0
2021-05-21 10:35:00,118.03,118.06,117.82,117.91,71120.0,117.3275,117.3573,117.1188,117.2082,71120.0
2021-05-21 10:40:00,117.9,117.93,117.78,117.89,48220.0,117.1983,117.2281,117.079,117.1883,48220.0
2021-05-21 10:45:00,117.86,117.87,117.6,117.68,126740.0,117.1585,117.1685,116.9001,116.9796,126740.0
2021-05-21 10:50:00,117.69,117.78,117.66,117.7,165360.0,116.9895,117.079,116.9597,116.9995,165360.0
2021-05-21 10:55:00,117.68,117.86,117.68,117.86,54160.0,116.9796,117.1585,116.9796,117.1585,54160.0
2021-05-21 11:00:00,117.83,117.99,117.68,117.68,143260.0,117.1287,117.2878,116.9796,116.9796,143260.0
2021-05-21 11:05:00,117.72,117.86,117.71,117.83,64020.0,117.0194,117.1585,117.0094,117.1287,64020.0
2021-05-21 11:10:00,117.83,117.95,117.78,117.92,55220.0,117.1287,117.248,117.079,117.2182,55220.0
2021-05-21 11:15:00,117.9,118.11,117.9,118.08,60540.0,117.1983,117.407,117.1983,117.3772,60540.0
2021-05-21 11:20:00,118.16,118.19,117.99,118.07,72780.0,117.4567,117.4866,117.2878,117.3673,72780.0
2021-05-21 11:25:00,118.04,118.04,117.83,117.85,216980.0,117.3375,117.3375,117.1287,117.1486,216980.0
2021-05-21 11:30:00,117.82,117.97,117.78,117.97,73320.0,117.1188,117.2679,117.079,117.2679,73320.0
2021-05-21 11:35:00,117.96,117.96,117.78,117.86,58240.0,117.2579,117.2579,117.079,117.1585,58240.0
2021-05-21 11:40:00,117.87,117.9,117.75,117.81,50800.0,117.1685,117.1983,117.0492,117.1088,50800.0
2021-05-21 11:45:00,117.83,117.83,117.68,117.68,34960.0,117.1287,117.1287,116.9796,116.9796,34960.0
2021-05-21 11:50:00,117.75,117.77,117.63,117.63,39100.0,117.0492,117.0691,116.9299,116.9299,39100.0
2021-05-21 11:55:00,117.55,117.57,117.44,117.54,36120.0,116.8504,116.8703,116.741,116.8404,36120.0
2021-05-21 12:00:00,117.48,117.7,117.35,117.62,160980.0,116.7808,116.9995,116.6516,116.92,160980.0
2021-05-21 12:05:00,117.6,117.6,117.34,117.37,65040.0,116.9001,116.9001,116.6416,116.6714,65040.0
2021-05-21 12:10:00,117.39,117.39,117.28,117.31,50000.0,116.6913,116.6913,116.582,116.6118,50000.0
2021-05-21 12:15:00,117.31,117.38,117.25,117.34,96800.0,116.6118,116.6814,116.5522,116.6416,96800.0
2021-05-21 12:20:00,117.35,117.48,117.32,117.37,52720.0,116.6516,116.7808,116.6217,116.6714,52720.0
2021-05-21 12:25:00,117.42,117.53,117.42,117.49,24000.0,116.7211,116.8305,116.7211,116.7907,24000.0
2021-05-21 12:30:00,117.56,117.67,117.53,117.57,55120.0,116.8603,116.9697,116.8305,116.8703,55120.0
2021-05-21 12:35:00,117.59,117.6,117.45,117.5,41460.0,116.8901,116.9001,116.751,116.8007,41460.0
2021-05-21 12:40:00,117.52,117.64,117.52,117.62,44000.0,116.8206,116.9398,116.8206,116.92,44000.0
2021-05-21 12:45:00,117.61,117.61,117.43,117.45,14000.0,116.91,116.91,116.7311,116.751,14000.0
2021-05-21 12:50:00,117.43,117.45,117.24,117.24,60600.0,116.7311,116.751,116.5422,116.5422,60600.0
2021-05-21 12:55:00,117.26,117.36,117.19,117.36,38320.0,116.5621,116.6615,116.4925,116.6615,38320.0
2021-05-21 13:00:00,117.36,117.43,117.29,117.36,54020.0,116.6615,116.7311,116.5919,116.6615,54020.0
2021-05-21 13:05:00,117.34,117.35,117.24,117.25,44000.0,116.6416,116.6516,116.5422,116.5522,44000.0
2021-05-21 13:10:00,117.23,117.29,117.15,117.17,47980.0,116.5323,116.5919,116.4528,116.4726,47980.0
2021-05-21 13:15:00,117.21,117.28,117.21,117.21,12100.0,116.5124,116.582,116.5124,116.5124,12100.0
2021-05-21 13:20:00,117.24,117.29,117.19,117.27,20000.0,116.5422,116.5919,116.4925,116.572,20000.0
2021-05-21 13:25:00,117.22,117.33,117.17,117.3,37740.0,116.5223,116.6317,116.4726,116.6019,37740.0
2021-05-21 13:30:00,117.36,117.6,117.36,117.6,61320.0,116.6615,116.9001,116.6615,116.9001,61320.0
2021-05-21 13:35:00,117.6,117.67,117.54,117.6,37580.0,116.9001,116.9697,116.8404,116.9001,37580.0
2021-05-21 13:40:00,117.64,117.65,117.59,117.62,25480.0,116.9398,116.9498,116.8901,116.92,25480.0
2021-05-21 13:45:00,117.59,117.59,117.4,117.42,65060.0,116.8901,116.8901,116.7013,116.7211,65060.0
2021-05-21 13:50:00,117.47,117.49,117.35,117.38,30060.0,116.7708,116.7907,116.6516,116.6814,30060.0
2021-05-21 13:55:00,117.38,117.45,117.36,117.44,20000.0,116.6814,116.751,116.6615,116.741,20000.0
2021-05-21 14:00:00,117.46,117.46,117.37,117.38,35940.0,116.7609,116.7609,116.6714,116.6814,35940.0
2021-05-21 14:05:00,117.43,117.51,117.41,117.51,29000.0,116.7311,116.8106,116.7112,116.8106,29000.0
2021-05-21 14:10:00,117.47,117.54,117.45,117.52,19640.0,116.7708,116.8404,116.751,116.8206,19640.0
2021-05-21 14:15:00,117.52,117.52,117.35,117.36,69100.0,116.8206,116.8206,116.6516,116.6615,69100.0
2021-05-21 14:20:00,117.35,117.42,117.35,117.42,20540.0,116.6516,116.7211,116.6516,116.7211,20540.0
2021-05-21 14:25:00,117.45,117.45,117.35,117.35,23020.0,116.751,116.751,116.6516,116.6516,23020.0
2021-05-21 14:30:00,117.35,117.35,117.3,117.3,23900.0,116.6516,116.6516,116.6019,116.6019,23900.0
2021-05-21 14:35:00,117.26,117.3,117.16,117.25,86880.0,116.5621,116.6019,116.4627,116.5522,86880.0
2021-05-21 14:40:00,117.25,117.31,117.23,117.31,12920.0,116.5522,116.6118,116.5323,116.6118,12920.0
2021-05-21 14:45:00,117.3,117.41,117.3,117.35,37700.0,116.6019,116.7112,116.6019,116.6516,37700.0
2021-05-21 14:50:00,117.4,117.47,117.4,117.45,22800.0,116.7013,116.7708,116.7013,116.751,22800.0
2021-05-21 14:55:00,117.46,117.5,117.44,117.49,35920.0,116.7609,116.8007,116.741,116.7907,35920.0
2021-05-21 15:00:00,117.49,117.5,117.33,117.39,93480.0,116.7907,116.8007,116.6317,116.6913,93480.0
2021-05-21 15:05:00,117.37,117.37,117.32,117.34,39000.0,116.6714,116.6714,116.6217,116.6416,39000.0
2021-05-21 15:10:00,117.39,117.48,117.39,117.45,26720.0,116.6913,116.7808,116.6913,116.751,26720.0
2021-05-21 15:15:00,117.5,117.56,117.43,117.43,68520.0,116.8007,116.8603,116.7311,116.7311,68520.0
2021-05-21 15:20:00,117.42,117.49,117.42,117.47,52000.0,116.7211,116.7907,116.7211,116.7708,52000.0
2021-05-21 15:25:00,117.45,117.45,117.35,117.36,71580.0,116.751,116.751,116.6516,116.6615,71580.0
2021-05-21 15:30:00,117.36,117.36,117.26,117.32,55820.0,116.6615,116.6615,116.5621,116.6217,55820.0
2021-05-21 15:35:00,117.4,117.46,117.4,117.41,40780.0,116.7013,116.7609,116.7013,116.7112,40780.0
2021-05-21 15:40:00,117.41,117.45,117.36,117.37,63980.0,116.7112,116.751,116.6615,116.6714,63980.0
2021-05-21 15:45:00,117.4,117.44,117.32,117.43,127860.0,116.7013,116.741,116.6217,116.7311,127860.0
2021-05-21 15:50:00,117.38,117.54,117.19,117.24,310980.0,116.6814,116.8404,116.4925,116.5422,310980.0
2021-05-21 15:55:00,117.24,117.4,117.12,117.26,570280.0,116.5422,116.7013,116.4229,116.5621,570280.0
2021-05-24 09:30:00,118.35,118.95,118.01,118.66,747720.0,117.6456,118.242,117.3076,117.9538,747720.0
2021-05-24 09:35:00,118.61,118.81,118.55,118.7,179980.0,117.9041,118.1029,117.8444,117.9935,179980.0
2021-05-24 09:40:00,118.67,119.16,118.67,119.11,83500.0,117.9637,118.4508,117.9637,118.4011,83500.0
2021-05-24 09:45:00,119.16,119.17,118.53,118.7,236020.0,118.4508,118.4607,117.8245,117.9935,236020.0
2021-05-24 09:50:00,118.76,119.02,118.76,119.0,145520.0,118.0532,118.3116,118.0532,118.2917,145520.0
2021-05-24 09:55:00,119.0,119.38,119.0,119.37,181100.0,118.2917,118.6695,118.2917,118.6595,181100.0
2021-05-24 10:00:00,119.38,119.68,119.38,119.59,219220.0,118.6695,118.9677,118.6695,118.8782,219220.0
2021-05-24 10:05:00,119.62,119.7,119.54,119.57,76500.0,118.9081,118.9876,118.8285,118.8583,76500.0
2021-05-24 10:10:00,119.54,119.84,119.54,119.82,92880.0,118.8285,119.1267,118.8285,119.1069,92880.0
2021-05-24 10:15:00,119.82,120.17,119.8,120.16,316680.0,119.1069,119.4548,119.087,119.4448,316680.0
2021-05-24 10:20:00,120.13,120.25,120.09,120.14,99760.0,119.415,119.5343,119.3753,119.425,99760.0
2021-05-24 10:25:00,120.12,120.15,119.98,120.15,81820.0,119.4051,119.4349,119.2659,119.4349,81820.0
2021-05-24 10:30:00,120.11,120.11,119.69,119.81,274760.0,119.3951,119.3951,118.9776,119.0969,274760.0
2021-05-24 10:35:00,119.8,119.99,119.8,119.99,57000.0,119.087,119.2758,119.087,119.2758,57000.0
2021-05-24 10:40:00,120.07,120.11,119.95,120.01,154200.0,119.3554,119.3951,119.2361,119.2957,154200.0
2021-05-24 10:45:00,120.05,120.1,119.98,120.1,38360.0,119.3355,119.3852,119.2659,119.3852,38360.0
2021-05-24 10:50:00,120.12,120.16,119.97,119.97,88940.0,119.4051,119.4448,119.256,119.256,88940.0
2021-05-24 10:55:00,120.01,120.21,120.01,120.13,73880.0,119.2957,119.4945,119.2957,119.415,73880.0
2021-05-24 11:00:00,120.13,120.13,120.01,120.01,42600.0,119.415,119.415,119.2957,119.2957,42600.0
2021-05-24 11:05:00,120.03,120.03,119.97,119.99,14000.0,119.3156,119.3156,119.256,119.2758,14000.0
2021-05-24 11:10:00,119.99,120.09,119.99,120.09,22960.0,119.2758,119.3753,119.2758,119.3753,22960.0
2021-05-24 11:15:00,120.09,120.16,120.07,120.14,36300.0,119.3753,119.4448,119.3554,119.425,36300.0
2021-05-24 11:20:00,120.16,120.18,120.07,120.09,32000.0,119.4448,119.4647,119.3554,119.3753,32000.0
2021-05-24 11:25:00,120.09,120.11,120.04,120.07,35400.0,119.3753,119.3951,119.3256,119.3554,35400.0
2021-05-24 11:30:00,120.07,120.14,120.0,120.05,47080.0,119.3554,119.425,119.2858,119.3355,47080.0
2021-05-24 11:35:00,120.05,120.16,120.05,120.15,48000.0,119.3355,119.4448,119.3355,119.4349,48000.0
2021-05-24 11:40:00,120.15,120.27,120.1,120.22,90140.0,119.4349,119.5542,119.3852,119.5045,90140.0
2021-05-24 11:45:00,120.22,120.27,120.17,120.27,47780.0,119.5045,119.5542,119.4548,119.5542,47780.0
2021-05-24 11:50:00,120.24,120.33,120.22,120.28,96120.0,119.5244,119.6138,119.5045,119.5641,96120.0
2021-05-24 11:55:00,120.3,120.31,120.23,120.28,36200.0,119.584,119.5939,119.5144,119.5641,36200.0
2021-05-24 12:00:00,120.28,120.43,120.25,120.37,77340.0,119.5641,119.7132,119.5343,119.6536,77340.0
2021-05-24 12:05:00,120.38,120.38,120.24,120.24,51480.0,119.6635,119.6635,119.5244,119.5244,51480.0
2021-05-24 12:10:00,120.18,120.18,120.08,120.15,27800.0,119.4647,119.4647,119.3653,119.4349,27800.0
2021-05-24 12:15:00,120.13,120.18,120.11,120.13,26000.0,119.415,119.4647,119.3951,119.415,26000.0
2021-05-24 12:20:00,120.15,120.2,120.1,120.2,106760.0,119.4349,119.4846,119.3852,119.4846,106760.0
2021-05-24 12:25:00,120.19,120.19,120.12,120.14,91240.0,119.4747,119.4747,119.4051,119.425,91240.0
2021-05-24 12:30:00,120.16,120.25,120.16,120.19,59200.0,119.4448,119.5343,119.4448,119.4747,59200.0
2021-05-24 12:35:00,120.2,120.24,120.16,120.16,54480.0,119.4846,119.5244,119.4448,119.4448,54480.0
2021-05-24 12:40:00,120.18,120.25,120.16,120.2,52140.0,119.4647,119.5343,119.4448,119.4846,52140.0
2021-05-24 12:45:00,120.22,120.25,120.18,120.25,37180.0,119.5045,119.5343,119.4647,119.5343,37180.0
2021-05-24 12:50:00,120.21,120.24,120.13,120.16,37580.0,119.4945,119.5244,119.415,119.4448,37580.0
2021-05-24 12:55:00,120.18,120.21,120.16,120.21,16000.0,119.4647,119.4945,119.4448,119.4945,16000.0
2021-05-24 13:00:00,120.22,120.22,120.17,120.2,59760.0,119.5045,119.5045,119.4548,119.4846,59760.0
2021-05-24 13:05:00,120.19,120.21,120.15,120.16,42800.0,119.4747,119.4945,119.4349,119.4448,42800.0
2021-05-24 13:10:00,120.16,120.25,120.16,120.21,12000.0,119.4448,119.5343,119.4448,119.4945,12000.0
2021-05-24 13:15:00,120.22,120.23,120.2,120.21,16000.0,119.5045,119.5144,119.4846,119.4945,16000.0
2021-05-24 13:20:00,120.24,120.31,120.22,120.28,31360.0,119.5244,119.5939,119.5045,119.5641,31360.0
2021-05-24 13:25:00,120.25,120.35,120.25,120.33,24500.0,119.5343,119.6337,119.5343,119.6138,24500.0
2021-05-24 13:30:00,120.37,120.4,120.3,120.33,46320.0,119.6536,119.6834,119.584,119.6138,46320.0
2021-05-24 13:35:00,120.32,120.36,120.3,120.33,41380.0,119.6039,119.6436,119.584,119.6138,41380.0
2021-05-24 13:40:00,120.33,120.37,120.31,120.35,31220.0,119.6138,119.6536,119.5939,119.6337,31220.0
2021-05-24 13:45:00,120.36,120.41,120.29,120.37,106280.0,119.6436,119.6934,119.5741,119.6536,106280.0
2021-05-24 13:50:00,120.39,120.46,120.36,120.42,79700.0,119.6735,119.7431,119.6436,119.7033,79700.0
2021-05-24 13:55:00,120.4,120.45,120.39,120.41,97500.0,119.6834,119.7331,119.6735,119.6934,97500.0
2021-05-24 14:00:00,120.43,120.48,120.41,120.45,86140.0,119.7132,119.7629,119.6934,119.7331,86140.0
2021-05-24 14:05:00,120.42,120.51,120.4,120.5,92580.0,119.7033,119.7928,119.6834,119.7828,92580.0
2021-05-24 14:10:00,120.48,120.54,120.46,120.48,74360.0,119.7629,119.8226,119.7431,119.7629,74360.0
2021-05-24 14:15:00,120.51,120.61,120.5,120.61,44100.0,119.7928,119.8922,119.7828,119.8922,44100.0
2021-05-24 14:20:00,120.59,120.69,120.57,120.69,46640.0,119.8723,119.9717,119.8524,119.9717,46640.0
2021-05-24 14:25:00,120.7,120.7,120.6,120.6,86620.0,119.9816,119.9816,119.8822,119.8822,86620.0
2021-05-24 14:30:00,120.62,120.67,120.6,120.67,46260.0,119.9021,119.9518,119.8822,119.9518,46260.0
2021-05-24 14:35:00,120.66,120.8,120.65,120.72,112000.0,119.9419,120.081,119.9319,120.0015,112000.0
2021-05-24 14:40:00,120.71,120.75,120.71,120.75,25200.0,119.9916,120.0313,119.9916,120.0313,25200.0
2021-05-24 14:45:00,120.74,120.78,120.69,120.77,64700.0,120.0214,120.0611,119.9717,120.0512,64700.0
2021-05-24 14:50:00,120.75,120.81,120.73,120.77,102040.0,120.0313,120.091,120.0114,120.0512,102040.0
2021-05-24 14:55:00,120.8,120.85,120.8,120.85,48020.0,120.081,120.1307,120.081,120.1307,48020.0
2021-05-24 15:00:00,120.87,120.92,120.79,120.79,135280.0,120.1506,120.2003,120.0711,120.0711,135280.0
2021-05-24 15:05:00,120.76,120.79,120.66,120.66,107340.0,120.0413,120.0711,119.9419,119.9419,107340.0
2021-05-24 15:10:00,120.68,120.71,120.59,120.59,190160.0,119.9617,119.9916,119.8723,119.8723,190160.0
2021-05-24 15:15:00,120.58,120.58,120.46,120.55,130100.0,119.8623,119.8623,119.7431,119.8325,130100.0
2021-05-24 15:20:00,120.52,120.53,120.42,120.49,60640.0,119.8027,119.8126,119.7033,119.7729,60640.0
2021-05-24 15:25:00,120.53,120.53,120.38,120.46,87480.0,119.8126,119.8126,119.6635,119.7431,87480.0
2021-05-24 15:30:00,120.44,120.44,120.33,120.37,100180.0,119.7232,119.7232,119.6138,119.6536,100180.0
2021-05-24 15:35:00,120.35,120.45,120.28,120.43,195760.0,119.6337,119.7331,119.5641,119.7132,195760.0
2021-05-24 15:40:00,120.43,120.47,120.38,120.42,132900.0,119.7132,119.753,119.6635,119.7033,132900.0
2021-05-24 15:45:00,120.4,120.42,120.33,120.42,100380.0,119.6834,119.7033,119.6138,119.7033,100380.0
2021-05-24 15:50:00,120.45,120.7,120.44,120.64,288500.0,119.7331,119.9816,119.7232,119.922,288500.0
2021-05-24 15:55:00,120.61,120.69,120.29,120.34,563360.0,119.8922,119.9717,119.5741,119.6238,563360.0
2021-05-25 09:30:00,121.0,121.64,120.91,121.19,656980.0,120.2798,120.916,120.1904,120.4687,656980.0
2021-05-25 09:35:00,121.03,121.47,120.97,121.31,281920.0,120.3097,120.747,120.25,120.588,281920.0
2021-05-25 09:40:00,121.32,121.57,121.24,121.41,465480.0,120.5979,120.8464,120.5184,120.6874,465480.0
2021-05-25 09:45:00,121.37,121.37,121.19,121.26,95340.0,120.6476,120.6476,120.4687,120.5383,95340.0
2021-05-25 09:50:00,121.22,121.28,120.85,120.93,273380.0,120.4985,120.5582,120.1307,120.2103,273380.0
2021-05-25 09:55:00,120.88,121.03,120.65,120.74,89180.0,120.1606,120.3097,119.9319,120.0214,89180.0
2021-05-25 10:00:00,120.69,120.98,120.69,120.82,192580.0,119.9717,120.26,119.9717,120.1009,192580.0
2021-05-25 10:05:00,120.82,120.9,120.76,120.77,161340.0,120.1009,120.1804,120.0413,120.0512,161340.0
2021-05-25 10:10:00,120.81,120.9,120.77,120.83,74700.0,120.091,120.1804,120.0512,120.1109,74700.0
2021-05-25 10:15:00,120.85,120.85,120.56,120.56,112500.0,120.1307,120.1307,119.8425,119.8425,112500.0
2021-05-25 10:20:00,120.62,120.78,120.62,120.75,88320.0,119.9021,120.0611,119.9021,120.0313,88320.0
2021-05-25 10:25:00,120.89,120.89,120.73,120.73,56120.0,120.1705,120.1705,120.0114,120.0114,56120.0
2021-05-25 10:30:00,120.76,120.76,120.43,120.43,84080.0,120.0413,120.0413,119.7132,119.7132,84080.0
2021-05-25 10:35:00,120.45,120.53,120.32,120.32,79420.0,119.7331,119.8126,119.6039,119.6039,79420.0
2021-05-25 10:40:00,120.35,120.51,120.31,120.51,96200.0,119.6337,119.7928,119.5939,119.7928,96200.0
2021-05-25 10:45:00,120.52,120.73,120.52,120.7,67120.0,119.8027,120.0114,119.8027,119.9816,67120.0
2021-05-25 10:50:00,120.66,120.79,120.65,120.79,21000.0,119.9419,120.0711,119.9319,120.0711,21000.0
2021-05-25 10:55:00,120.82,120.9,120.76,120.85,171460.0,120.1009,120.1804,120.0413,120.1307,171460.0
2021-05-25 11:00:00,120.85,120.85,120.61,120.61,62840.0,120.1307,120.1307,119.8922,119.8922,62840.0
2021-05-25 11:05:00,120.61,120.81,120.6,120.79,59240.0,119.8922,120.091,119.8822,120.0711,59240.0
2021-05-25 11:10:00,120.83,120.94,120.75,120.94,90640.0,120.1109,120.2202,120.0313,120.2202,90640.0
2021-05-25 11:15:00,120.99,120.99,120.73,120.78,62840.0,120.2699,120.2699,120.0114,120.0611,62840.0
2021-05-25 11:20:00,120.84,120.92,120.79,120.79,25460.0,120.1208,120.2003,120.0711,120.0711,25460.0
2021-05-25 11:25:00,120.77,120.87,120.6,120.71,58000.0,120.0512,120.1506,119.8822,119.9916,58000.0
2021-05-25 11:30:00,120.64,120.64,120.45,120.48,82860.0,119.922,119.922,119.7331,119.7629,82860.0
2021-05-25 11:35:00,120.51,120.54,120.37,120.41,67980.0,119.7928,119.8226,119.6536,119.6934,67980.0
2021-05-25 11:40:00,120.43,120.49,120.25,120.49,55760.0,119.7132,119.7729,119.5343,119.7729,55760.0
2021-05-25 11:45:00,120.48,120.58,120.48,120.54,39300.0,119.7629,119.8623,119.7629,119.8226,39300.0
2021-05-25 11:50:00,120.47,120.53,120.35,120.52,37200.0,119.753,119.8126,119.6337,119.8027,37200.0
2021-05-25 11:55:00,120.56,120.66,120.45,120.64,67520.0,119.8425,119.9419,119.7331,119.922,67520.0
2021-05-25 12:00:00,120.69,120.69,120.56,120.58,84920.0,119.9717,119.9717,119.8425,119.8623,84920.0
2021-05-25 12:05:00,120.64,120.68,120.57,120.68,107720.0,119.922,119.9617,119.8524,119.9617,107720.0
2021-05-25 12:10:00,120.68,120.7,120.66,120.7,19160.0,119.9617,119.9816,119.9419,119.9816,19160.0
2021-05-25 12:15:00,120.72,120.76,120.61,120.69,56000.0,120.0015,120.0413,119.8922,119.9717,56000.0
2021-05-25 12:20:00,120.74,120.74,120.57,120.57,20640.0,120.0214,120.0214,119.8524,119.8524,20640.0
2021-05-25 12:25:00,120.57,120.64,120.57,120.62,23900.0,119.8524,119.922,119.8524,119.9021,23900.0
2021-05-25 12:30:00,120.65,120.68,120.64,120.67,28160.0,119.9319,119.9617,119.922,119.9518,28160.0
2021-05-25 12:35:00,120.63,120.63,120.39,120.48,23320.0,119.912,119.912,119.6735,119.7629,23320.0
2021-05-25 12:40:00,120.51,120.51,120.4,120.48,24680.0,119.7928,119.7928,119.6834,119.7629,24680.0
2021-05-25 12:45:00,120.45,120.51,120.34,120.39,59680.0,119.7331,119.7928,119.6238,119.6735,59680.0
2021-05-25 12:50:00,120.34,120.46,120.34,120.46,28760.0,119.6238,119.7431,119.6238,119.7431,28760.0
2021-05-25 12:55:00,120.39,120.42,120.35,120.39,30240.0,119.6735,119.7033,119.6337,119.6735,30240.0
2021-05-25 13:00:00,120.35,120.37,120.3,120.3,55920.0,119.6337,119.6536,119.584,119.584,55920.0
2021-05-25 13:05:00,120.3,120.31,120.3,120.31,24000.0,119.584,119.5939,119.584,119.5939,24000.0
2021-05-25 13:10:00,120.3,120.47,120.3,120.47,83540.0,119.584,119.753,119.584,119.753,83540.0
2021-05-25 13:15:00,120.49,120.65,120.49,120.55,29860.0,119.7729,119.9319,119.7729,119.8325,29860.0
2021-05-25 13:20:00,120.62,120.62,120.61,120.61,6000.0,119.9021,119.9021,119.8922,119.8922,6000.0
2021-05-25 13:25:00,120.65,120.65,120.58,120.64,28420.0,119.9319,119.9319,119.8623,119.922,28420.0
2021-05-25 13:30:00,120.6,120.61,120.54,120.57,46500.0,119.8822,119.8922,119.8226,119.8524,46500.0
2021-05-25 13:35:00,120.6,120.75,120.6,120.73,24760.0,119.8822,120.0313,119.8822,120.0114,24760.0
2021-05-25 13:40:00,120.66,120.66,120.58,120.64,42000.0,119.9419,119.9419,119.8623,119.922,42000.0
2021-05-25 13:45:00,120.69,120.74,120.61,120.63,34980.0,119.9717,120.0214,119.8922,119.912,34980.0
2021-05-25 13:50:00,120.61,120.64,120.54,120.55,28980.0,119.8922,119.922,119.8226,119.8325,28980.0
2021-05-25 13:55:00,120.5,120.63,120.47,120.55,58380.0,119.7828,119.912,119.753,119.8325,58380.0
2021-05-25 14:00:00,120.57,120.57,120.29,120.3,45400.0,119.8524,119.8524,119.5741,119.584,45400.0
2021-05-25 14:05:00,120.32,120.35,120.25,120.35,18220.0,119.6039,119.6337,119.5343,119.6337,18220.0
2021-05-25 14:10:00,120.27,120.34,120.25,120.29,53480.0,119.5542,119.6238,119.5343,119.5741,53480.0
2021-05-25 14:15:00,120.28,120.32,120.21,120.26,82720.0,119.5641,119.6039,119.4945,119.5442,82720.0
2021-05-25 14:20:00,120.25,120.35,120.25,120.26,39360.0,119.5343,119.6337,119.5343,119.5442,39360.0
2021-05-25 14:25:00,120.23,120.28,120.22,120.22,32940.0,119.5144,119.5641,119.5045,119.5045,32940.0
2021-05-25 14:30:00,120.22,120.31,120.21,120.28,63120.0,119.5045,119.5939,119.4945,119.5641,63120.0
2021-05-25 14:35:00,120.3,120.35,120.29,120.35,23800.0,119.584,119.6337,119.5741,119.6337,23800.0
2021-05-25 14:40:00,120.4,120.45,120.39,120.4,36180.0,119.6834,119.7331,119.6735,119.6834,36180.0
2021-05-25 14:45:00,120.4,120.47,120.36,120.4,61520.0,119.6834,119.753,119.6436,119.6834,61520.0
2021-05-25 14:50:00,120.4,120.4,120.28,120.3,57400.0,119.6834,119.6834,119.5641,119.584,57400.0
2021-05-25 14:55:00,120.35,120.44,120.35,120.37,24240.0,119.6337,119.7232,119.6337,119.6536,24240.0
2021-05-25 15:00:00,120.36,120.37,120.2,120.2,114560.0,119.6436,119.6536,119.4846,119.4846,114560.0
2021-05-25 15:05:00,120.19,120.3,120.17,120.2,58880.0,119.4747,119.584,119.4548,119.4846,58880.0
2021-05-25 15:10:00,120.16,120.25,120.15,120.15,63320.0,119.4448,119.5343,119.4349,119.4349,63320.0
2021-05-25 15:15:00,120.15,120.26,120.15,120.24,72140.0,119.4349,119.5442,119.4349,119.5244,72140.0
2021-05-25 15:20:00,120.25,120.39,120.23,120.37,46120.0,119.5343,119.6735,119.5144,119.6536,46120.0
2021-05-25 15:25:00,120.4,120.48,120.4,120.43,45280.0,119.6834,119.7629,119.6834,119.7132,45280.0
2021-05-25 15:30:00,120.4,120.4,120.32,120.38,86200.0,119.6834,119.6834,119.6039,119.6635,86200.0
2021-05-25 15:35:00,120.38,120.5,120.32,120.5,66380.0,119.6635,119.7828,119.6039,119.7828,66380.0
2021-05-25 15:40:00,120.45,120.5,120.32,120.37,104600.0,119.7331,119.7828,119.6039,119.6536,104600.0
2021-05-25 15:45:00,120.38,120.42,120.33,120.35,72340.0,119.6635,119.7033,119.6138,119.6337,72340.0
2021-05-25 15:50:00,120.25,120.36,120.18,120.29,126360.0,119.5343,119.6436,119.4647,119.5741,126360.0
2021-05-25 15:55:00,120.27,120.53,120.27,120.5,499720.0,119.5542,119.8126,119.5542,119.7828,499720.0
2021-05-26 09:30:00,120.64,121.01,120.63,120.75,582760.0,119.922,120.2898,119.912,120.0313,582760.0
2021-05-26 09:35:00,120.67,121.18,120.67,120.9,148300.0,119.9518,120.4588,119.9518,120.1804,148300.0
2021-05-26 09:40:00,120.92,120.96,120.73,120.73,139660.0,120.2003,120.2401,120.0114,120.0114,139660.0
2021-05-26 09:45:00,120.81,120.84,120.65,120.78,92880.0,120.091,120.1208,119.9319,120.0611,92880.0
2021-05-26 09:50:00,120.78,120.96,120.72,120.86,168180.0,120.0611,120.2401,120.0015,120.1407,168180.0
2021-05-26 09:55:00,120.84,121.05,120.84,120.98,95320.0,120.1208,120.3295,120.1208,120.26,95320.0
2021-05-26 10:00:00,121.0,121.07,120.85,121.01,109660.0,120.2798,120.3494,120.1307,120.2898,109660.0
2021-05-26 10:05:00,121.01,121.15,121.0,121.15,147760.0,120.2898,120.4289,120.2798,120.4289,147760.0
2021-05-26 10:10:00,121.17,121.25,121.15,121.17,112580.0,120.4488,120.5284,120.4289,120.4488,112580.0
2021-05-26 10:15:00,121.13,121.41,121.07,121.35,224000.0,120.4091,120.6874,120.3494,120.6278,224000.0
2021-05-26 10:20:00,121.39,121.58,121.39,121.53,142360.0,120.6675,120.8564,120.6675,120.8067,142360.0
2021-05-26 10:25:00,121.5,121.5,121.36,121.45,58180.0,120.7769,120.7769,120.6377,120.7272,58180.0
2021-05-26 10:30:00,121.4,121.57,121.3,121.55,220640.0,120.6775,120.8464,120.5781,120.8266,220640.0
2021-05-26 10:35:00,121.42,121.42,121.38,121.38,15960.0,120.6973,120.6973,120.6576,120.6576,15960.0
2021-05-26 10:40:00,121.37,121.44,121.26,121.27,83740.0,120.6476,120.7172,120.5383,120.5482,83740.0
2021-05-26 10:45:00,121.3,121.33,121.28,121.33,39200.0,120.5781,120.6079,120.5582,120.6079,39200.0
2021-05-26 10:50:00,121.32,121.52,121.3,121.47,57100.0,120.5979,120.7967,120.5781,120.747,57100.0
2021-05-26 10:55:00,121.55,121.55,121.49,121.53,49140.0,120.8266,120.8266,120.7669,120.8067,49140.0
2021-05-26 11:00:00,121.55,121.67,121.49,121.67,122160.0,120.8266,120.9459,120.7669,120.9459,122160.0
2021-05-26 11:05:00,121.67,121.72,121.65,121.66,99000.0,120.9459,120.9956,120.926,120.9359,99000.0
2021-05-26 11:10:00,121.65,121.71,121.64,121.67,66860.0,120.926,120.9856,120.916,120.9459,66860.0
2021-05-26 11:15:00,121.7,121.77,121.68,121.68,153840.0,120.9757,121.0453,120.9558,120.9558,153840.0
2021-05-26 11:20:00,121.66,121.68,121.65,121.67,83820.0,120.9359,120.9558,120.926,120.9459,83820.0
2021-05-26 11:25:00,121.69,121.78,121.68,121.7,78740.0,120.9657,121.0552,120.9558,120.9757,78740.0
2021-05-26 11:30:00,121.67,121.67,121.49,121.49,113040.0,120.9459,120.9459,120.7669,120.7669,113040.0
2021-05-26 11:35:00,121.52,121.52,121.46,121.47,49120.0,120.7967,120.7967,120.7371,120.747,49120.0
2021-05-26 11:40:00,121.46,121.52,121.4,121.52,81300.0,120.7371,120.7967,120.6775,120.7967,81300.0
2021-05-26 11:45:00,121.54,121.58,121.52,121.52,31560.0,120.8166,120.8564,120.7967,120.7967,31560.0
2021-05-26 11:50:00,121.53,121.6,121.53,121.58,32000.0,120.8067,120.8763,120.8067,120.8564,32000.0
2021-05-26 11:55:00,121.6,121.72,121.56,121.72,119960.0,120.8763,120.9956,120.8365,120.9956,119960.0
2021-05-26 12:00:00,121.72,121.74,121.63,121.73,53220.0,120.9956,121.0154,120.9061,121.0055,53220.0
2021-05-26 12:05:00,121.67,121.67,121.63,121.65,24640.0,120.9459,120.9459,120.9061,120.926,24640.0
2021-05-26 12:10:00,121.65,121.7,121.62,121.67,33060.0,120.926,120.9757,120.8961,120.9459,33060.0
2021-05-26 12:15:00,121.66,121.7,121.65,121.67,22360.0,120.9359,120.9757,120.926,120.9459,22360.0
2021-05-26 12:20:00,121.67,121.77,121.67,121.72,48040.0,120.9459,121.0453,120.9459,120.9956,48040.0
2021-05-26 12:25:00,121.74,121.94,121.74,121.88,272620.0,121.0154,121.2142,121.0154,121.1546,272620.0
2021-05-26 12:30:00,121.85,121.89,121.83,121.85,89980.0,121.1248,121.1645,121.1049,121.1248,89980.0
2021-05-26 12:35:00,121.84,121.88,121.82,121.85,114260.0,121.1148,121.1546,121.095,121.1248,114260.0
2021-05-26 12:40:00,121.85,121.86,121.82,121.84,54080.0,121.1248,121.1347,121.095,121.1148,54080.0
2021-05-26 12:45:00,121.84,121.98,121.82,121.97,61200.0,121.1148,121.254,121.095,121.2441,61200.0
2021-05-26 12:50:00,121.98,122.03,121.96,122.03,123180.0,121.254,121.3037,121.2341,121.3037,123180.0
2021-05-26 12:55:00,122.02,122.15,122.02,122.09,89620.0,121.2938,121.423,121.2938,121.3634,89620.0
2021-05-26 13:00:00,122.06,122.11,122.03,122.08,55940.0,121.3335,121.3832,121.3037,121.3534,55940.0
2021-05-26 13:05:00,122.1,122.14,121.95,121.98,63240.0,121.3733,121.4131,121.2242,121.254,63240.0
2021-05-26 13:10:00,121.99,122.02,121.87,121.92,100760.0,121.2639,121.2938,121.1447,121.1944,100760.0
2021-05-26 13:15:00,121.92,121.93,121.89,121.92,20000.0,121.1944,121.2043,121.1645,121.1944,20000.0
2021-05-26 13:20:00,121.92,122.05,121.92,122.05,69520.0,121.1944,121.3236,121.1944,121.3236,69520.0
2021-05-26 13:25:00,122.05,122.11,122.03,122.08,104700.0,121.3236,121.3832,121.3037,121.3534,104700.0
2021-05-26 13:30:00,122.07,122.13,122.04,122.1,74700.0,121.3435,121.4031,121.3136,121.3733,74700.0
2021-05-26 13:35:00,122.12,122.13,121.99,121.99,35000.0,121.3932,121.4031,121.2639,121.2639,35000.0
2021-05-26 13:40:00,121.99,122.0,121.8,121.81,54980.0,121.2639,121.2739,121.0751,121.085,54980.0
2021-05-26 13:45:00,121.8,121.84,121.74,121.75,41840.0,121.0751,121.1148,121.0154,121.0254,41840.0
2021-05-26 13:50:00,121.74,121.77,121.62,121.66,50700.0,121.0154,121.0453,120.8961,120.9359,50700.0
2021-05-26 13:55:00,121.68,121.71,121.65,121.65,31100.0,120.9558,120.9856,120.926,120.926,31100.0
2021-05-26 14:00:00,121.66,121.81,121.66,121.8,108180.0,120.9359,121.085,120.9359,121.0751,108180.0
2021-05-26 14:05:00,121.77,121.86,121.77,121.8,51220.0,121.0453,121.1347,121.0453,121.0751,51220.0
2021-05-26 14:10:00,121.8,121.8,121.76,121.77,34840.0,121.0751,121.0751,121.0353,121.0453,34840.0
2021-05-26 14:15:00,121.8,121.84,121.79,121.84,43120.0,121.0751,121.1148,121.0651,121.1148,43120.0
2021-05-26 14:20:00,121.88,121.94,121.86,121.89,54520.0,121.1546,121.2142,121.1347,121.1645,54520.0
2021-05-26 14:25:00,121.89,121.93,121.83,121.9,90980.0,121.1645,121.2043,121.1049,121.1745,90980.0
2021-05-26 14:30:00,121.9,121.94,121.87,121.88,97340.0,121.1745,121.2142,121.1447,121.1546,97340.0
2021-05-26 14:35:00,121.86,121.91,121.82,121.87,33340.0,121.1347,121.1844,121.095,121.1447,33340.0
2021-05-26 14:40:00,121.92,121.98,121.92,121.98,12000.0,121.1944,121.254,121.1944,121.254,12000.0
2021-05-26 14:45:00,121.92,121.97,121.88,121.92,28920.0,121.1944,121.2441,121.1546,121.1944,28920.0
2021-05-26 14:50:00,121.95,121.95,121.85,121.89,122660.0,121.2242,121.2242,121.1248,121.1645,122660.0
2021-05-26 14:55:00,121.87,121.94,121.85,121.94,80540.0,121.1447,121.2142,121.1248,121.2142,80540.0
2021-05-26 15:00:00,121.92,121.93,121.83,121.87,103180.0,121.1944,121.2043,121.1049,121.1447,103180.0
2021-05-26 15:05:00,121.86,121.91,121.8,121.86,74480.0,121.1347,121.1844,121.0751,121.1347,74480.0
2021-05-26 15:10:00,121.81,121.92,121.81,121.9,41760.0,121.085,121.1944,121.085,121.1745,41760.0
2021-05-26 15:15:00,121.91,121.94,121.89,121.94,52100.0,121.1844,121.2142,121.1645,121.2142,52100.0
2021-05-26 15:20:00,121.96,122.01,121.93,122.0,178580.0,121.2341,121.2838,121.2043,121.2739,178580.0
2021-05-26 15:25:00,122.0,122.09,121.97,122.04,122220.0,121.2739,121.3634,121.2441,121.3136,122220.0
2021-05-26 15:30:00,122.07,122.08,121.89,121.93,95560.0,121.3435,121.3534,121.1645,121.2043,95560.0
2021-05-26 15:35:00,121.93,122.03,121.88,121.88,120800.0,121.2043,121.3037,121.1546,121.1546,120800.0
2021-05-26 15:40:00,121.92,122.03,121.88,121.98,67060.0,121.1944,121.3037,121.1546,121.254,67060.0
2021-05-26 15:45:00,121.95,121.95,121.79,121.82,80980.0,121.2242,121.2242,121.0651,121.095,80980.0
2021-05-26 15:50:00,121.77,121.8,121.4,121.49,415200.0,121.0453,121.0751,120.6775,120.7669,415200.0
2021-05-26 15:55:00,121.48,121.74,121.43,121.66,346880.0,120.757,121.0154,120.7073,120.9359,346880.0
2021-05-27 09:30:00,121.76,121.99,121.64,121.64,486200.0,121.0353,121.2639,120.916,120.916,486200.0
2021-05-27 09:35:00,121.68,122.0,121.63,121.89,212480.0,120.9558,121.2739,120.9061,121.1645,212480.0
2021-05-27 09:40:00,121.8,121.83,121.5,121.66,112580.0,121.0751,121.1049,120.7769,120.9359,112580.0
2021-05-27 09:45:00,121.62,121.65,121.26,121.43,135400.0,120.8961,120.926,120.5383,120.7073,135400.0
2021-05-27 09:50:00,121.38,121.61,121.35,121.5,149460.0,120.6576,120.8862,120.6278,120.7769,149460.0
2021-05-27 09:55:00,121.5,121.53,121.35,121.35,102300.0,120.7769,120.8067,120.6278,120.6278,102300.0
2021-05-27 10:00:00,121.35,121.6,121.34,121.44,58620.0,120.6278,120.8763,120.6178,120.7172,58620.0
2021-05-27 10:05:00,121.41,121.6,121.35,121.54,52000.0,120.6874,120.8763,120.6278,120.8166,52000.0
2021-05-27 10:10:00,121.55,121.63,121.45,121.51,201280.0,120.8266,120.9061,120.7272,120.7868,201280.0
2021-05-27 10:15:00,121.52,121.61,121.51,121.54,72240.0,120.7967,120.8862,120.7868,120.8166,72240.0
2021-05-27 10:20:00,121.53,121.53,121.32,121.32,44000.0,120.8067,120.8067,120.5979,120.5979,44000.0
2021-05-27 10:25:00,121.31,121.39,121.31,121.33,132080.0,120.588,120.6675,120.588,120.6079,132080.0
2021-05-27 10:30:00,121.35,121.75,121.35,121.75,214520.0,120.6278,121.0254,120.6278,121.0254,214520.0
2021-05-27 10:35:00,121.74,121.84,121.71,121.74,81520.0,121.0154,121.1148,120.9856,121.0154,81520.0
2021-05-27 10:40:00,121.71,121.78,121.64,121.72,233280.0,120.9856,121.0552,120.916,120.9956,233280.0
2021-05-27 10:45:00,121.72,121.83,121.71,121.76,82720.0,120.9956,121.1049,120.9856,121.0353,82720.0
2021-05-27 10:50:00,121.75,121.75,121.49,121.61,168520.0,121.0254,121.0254,120.7669,120.8862,168520.0
2021-05-27 10:55:00,121.63,121.63,121.51,121.51,26260.0,120.9061,120.9061,120.7868,120.7868,26260.0
2021-05-27 11:00:00,121.53,121.55,121.42,121.51,41940.0,120.8067,120.8266,120.6973,120.7868,41940.0
2021-05-27 11:05:00,121.45,121.58,121.45,121.58,86020.0,120.7272,120.8564,120.7272,120.8564,86020.0
2021-05-27 11:10:00,121.63,121.66,121.58,121.61,23240.0,120.9061,120.9359,120.8564,120.8862,23240.0
2021-05-27 11:15:00,121.57,121.69,121.53,121.69,36000.0,120.8464,120.9657,120.8067,120.9657,36000.0
2021-05-27 11:20:00,121.69,121.72,121.67,121.68,52000.0,120.9657,120.9956,120.9459,120.9558,52000.0
2021-05-27 11:25:00,121.72,121.72,121.59,121.59,53820.0,120.9956,120.9956,120.8663,120.8663,53820.0
2021-05-27 11:30:00,121.59,121.71,121.57,121.62,91600.0,120.8663,120.9856,120.8464,120.8961,91600.0
2021-05-27 11:35:00,121.56,121.61,121.53,121.56,60020.0,120.8365,120.8862,120.8067,120.8365,60020.0
2021-05-27 11:40:00,121.54,121.6,121.54,121.58,18400.0,120.8166,120.8763,120.8166,120.8564,18400.0
2021-05-27 11:45:00,121.56,121.66,121.55,121.64,28000.0,120.8365,120.9359,120.8266,120.916,28000.0
2021-05-27 11:50:00,121.57,121.61,121.51,121.51,42580.0,120.8464,120.8862,120.7868,120.7868,42580.0
2021-05-27 11:55:00,121.55,121.67,121.55,121.64,34040.0,120.8266,120.9459,120.8266,120.916,34040.0
2021-05-27 12:00:00,121.65,121.7,121.65,121.7,43080.0,120.926,120.9757,120.926,120.9757,43080.0
2021-05-27 12:05:00,121.7,121.72,121.69,121.72,12540.0,120.9757,120.9956,120.9657,120.9956,12540.0
2021-05-27 12:10:00,121.72,121.79,121.7,121.75,71200.0,120.9956,121.0651,120.9757,121.0254,71200.0
2021-05-27 12:15:00,121.8,121.8,121.74,121.77,67800.0,121.0751,121.0751,121.0154,121.0453,67800.0
2021-05-27 12:20:00,121.75,121.8,121.74,121.77,30880.0,121.0254,121.0751,121.0154,121.0453,30880.0
2021-05-27 12:25:00,121.76,121.82,121.74,121.78,108500.0,121.0353,121.095,121.0154,121.0552,108500.0
2021-05-27 12:30:00,121.77,121.8,121.71,121.73,42000.0,121.0453,121.0751,120.9856,121.0055,42000.0
2021-05-27 12:35:00,121.75,121.77,121.72,121.76,48280.0,121.0254,121.0453,120.9956,121.0353,48280.0
2021-05-27 12:40:00,121.77,121.77,121.69,121.69,56580.0,121.0453,121.0453,120.9657,120.9657,56580.0
2021-05-27 12:45:00,121.69,121.7,121.62,121.63,34280.0,120.9657,120.9757,120.8961,120.9061,34280.0
2021-05-27 12:50:00,121.63,121.66,121.62,121.66,10480.0,120.9061,120.9359,120.8961,120.9359,10480.0
2021-05-27 12:55:00,121.65,121.67,121.63,121.65,17640.0,120.926,120.9459,120.9061,120.926,17640.0
2021-05-27 13:00:00,121.66,121.67,121.6,121.6,46280.0,120.9359,120.9459,120.8763,120.8763,46280.0
2021-05-27 13:05:00,121.58,121.58,121.56,121.58,10000.0,120.8564,120.8564,120.8365,120.8564,10000.0
2021-05-27 13:10:00,121.57,121.62,121.55,121.62,27600.0,120.8464,120.8961,120.8266,120.8961,27600.0
2021-05-27 13:15:00,121.62,121.69,121.58,121.69,35800.0,120.8961,120.9657,120.8564,120.9657,35800.0
2021-05-27 13:20:00,121.66,121.66,121.62,121.63,18180.0,120.9359,120.9359,120.8961,120.9061,18180.0
2021-05-27 13:25:00,121.6,121.62,121.59,121.59,18000.0,120.8763,120.8961,120.8663,120.8663,18000.0
2021-05-27 13:30:00,121.57,121.58,121.52,121.55,70000.0,120.8464,120.8564,120.7967,120.8266,70000.0
2021-05-27 13:35:00,121.57,121.57,121.4,121.5,51220.0,120.8464,120.8464,120.6775,120.7769,51220.0
2021-05-27 13:40:00,121.52,121.52,121.44,121.44,30360.0,120.7967,120.7967,120.7172,120.7172,30360.0
2021-05-27 13:45:00,121.42,121.43,121.38,121.41,34320.0,120.6973,120.7073,120.6576,120.6874,34320.0
2021-05-27 13:50:00,121.42,121.46,121.4,121.4,20060.0,120.6973,120.7371,120.6775,120.6775,20060.0
2021-05-27 13:55:00,121.42,121.42,121.36,121.42,44000.0,120.6973,120.6973,120.6377,120.6973,44000.0
2021-05-27 14:00:00,121.4,121.45,121.4,121.45,15000.0,120.6775,120.7272,120.6775,120.7272,15000.0
2021-05-27 14:05:00,121.42,121.45,121.4,121.43,63840.0,120.6973,120.7272,120.6775,120.7073,63840.0
2021-05-27 14:10:00,121.45,121.47,121.4,121.44,50000.0,120.7272,120.747,120.6775,120.7172,50000.0
2021-05-27 14:15:00,121.44,121.48,121.43,121.47,82720.0,120.7172,120.757,120.7073,120.747,82720.0
2021-05-27 14:20:00,121.5,121.62,121.48,121.48,42080.0,120.7769,120.8961,120.757,120.757,42080.0
2021-05-27 14:25:00,121.46,121.59,121.45,121.59,56800.0,120.7371,120.8663,120.7272,120.8663,56800.0
2021-05-27 14:30:00,121.56,121.6,121.53,121.6,14660.0,120.8365,120.8763,120.8067,120.8763,14660.0
2021-05-27 14:35:00,121.6,121.6,121.54,121.54,26000.0,120.8763,120.8763,120.8166,120.8166,26000.0
2021-05-27 14:40:00,121.54,121.54,121.44,121.45,127880.0,120.8166,120.8166,120.7172,120.7272,127880.0
2021-05-27 14:45:00,121.46,121.46,121.36,121.44,95360.0,120.7371,120.7371,120.6377,120.7172,95360.0
2021-05-27 14:50:00,121.46,121.56,121.44,121.56,74040.0,120.7371,120.8365,120.7172,120.8365,74040.0
2021-05-27 14:55:00,121.54,121.6,121.53,121.55,58000.0,120.8166,120.8763,120.8067,120.8266,58000.0
2021-05-27 15:00:00,121.55,121.61,121.53,121.61,72740.0,120.8266,120.8862,120.8067,120.8862,72740.0
2021-05-27 15:05:00,121.59,121.61,121.53,121.57,74140.0,120.8663,120.8862,120.8067,120.8464,74140.0
2021-05-27 15:10:00,121.57,121.62,121.55,121.62,31640.0,120.8464,120.8961,120.8266,120.8961,31640.0
2021-05-27 15:15:00,121.62,121.65,121.58,121.58,52680.0,120.8961,120.926,120.8564,120.8564,52680.0
2021-05-27 15:20:00,121.6,121.7,121.58,121.68,59720.0,120.8763,120.9757,120.8564,120.9558,59720.0
2021-05-27 15:25:00,121.68,121.72,121.63,121.72,56000.0,120.9558,120.9956,120.9061,120.9956,56000.0
2021-05-27 15:30:00,121.72,121.73,121.62,121.64,59860.0,120.9956,121.0055,120.8961,120.916,59860.0
2021-05-27 15:35:00,121.64,121.76,121.61,121.73,84020.0,120.916,121.0353,120.8862,121.0055,84020.0
2021-05-27 15:40:00,121.72,121.81,121.71,121.72,149100.0,120.9956,121.085,120.9856,120.9956,149100.0
2021-05-27 15:45:00,121.65,121.77,121.65,121.7,60640.0,120.926,121.0453,120.926,120.9757,60640.0
2021-05-27 15:50:00,121.57,121.6,121.0,121.15,591620.0,120.8464,120.8763,120.2798,120.4289,591620.0
2021-05-27 15:55:00,121.14,121.17,120.1,120.45,2213360.0,120.419,120.4488,119.3852,119.7331,2213360.0
2021-05-28 09:30:00,121.1,121.1,120.6,120.75,778280.0,120.3792,120.3792,119.8822,120.0313,778280.0
2021-05-28 09:35:00,120.71,121.18,120.71,121.09,178400.0,119.9916,120.4588,119.9916,120.3693,178400.0
2021-05-28 09:40:00,121.19,121.3,121.13,121.15,122900.0,120.4687,120.5781,120.4091,120.4289,122900.0
2021-05-28 09:45:00,121.2,121.31,121.0,121.0,133220.0,120.4786,120.588,120.2798,120.2798,133220.0
2021-05-28 09:50:00,121.03,121.17,120.93,121.09,110000.0,120.3097,120.4488,120.2103,120.3693,110000.0
2021-05-28 09:55:00,121.09,121.13,121.02,121.06,152720.0,120.3693,120.4091,120.2997,120.3395,152720.0
2021-05-28 10:00:00,121.05,121.08,120.84,120.85,299240.0,120.3295,120.3594,120.1208,120.1307,299240.0
2021-05-28 10:05:00,120.79,120.97,120.76,120.8,106580.0,120.0711,120.25,120.0413,120.081,106580.0
2021-05-28 10:10:00,120.75,120.86,120.7,120.78,144760.0,120.0313,120.1407,119.9816,120.0611,144760.0
2021-05-28 10:15:00,120.84,120.85,120.74,120.75,110320.0,120.1208,120.1307,120.0214,120.0313,110320.0
2021-05-28 10:20:00,120.76,120.78,120.7,120.78,199320.0,120.0413,120.0611,119.9816,120.0611,199320.0
2021-05-28 10:25:00,120.71,120.71,120.58,120.63,59200.0,119.9916,119.9916,119.8623,119.912,59200.0
2021-05-28 10:30:00,120.66,120.86,120.66,120.84,58000.0,119.9419,120.1407,119.9419,120.1208,58000.0
2021-05-28 10:35:00,120.83,120.97,120.82,120.95,71120.0,120.1109,120.25,120.1009,120.2301,71120.0
2021-05-28 10:40:00,120.93,120.98,120.9,120.91,73720.0,120.2103,120.26,120.1804,120.1904,73720.0
2021-05-28 10:45:00,120.92,120.92,120.7,120.7,84000.0,120.2003,120.2003,119.9816,119.9816,84000.0
2021-05-28 10:50:00,120.76,120.82,120.72,120.8,71200.0,120.0413,120.1009,120.0015,120.081,71200.0
2021-05-28 10:55:00,120.81,120.85,120.75,120.81,99300.0,120.091,120.1307,120.0313,120.091,99300.0
2021-05-28 11:00:00,120.79,120.84,120.79,120.82,66900.0,120.0711,120.1208,120.0711,120.1009,66900.0
2021-05-28 11:05:00,120.79,120.88,120.77,120.88,98840.0,120.0711,120.1606,120.0512,120.1606,98840.0
2021-05-28 11:10:00,120.88,120.9,120.83,120.88,38000.0,120.1606,120.1804,120.1109,120.1606,38000.0
2021-05-28 11:15:00,120.86,120.97,120.84,120.96,94740.0,120.1407,120.25,120.1208,120.2401,94740.0
2021-05-28 11:20:00,120.96,121.01,120.94,121.01,142540.0,120.2401,120.2898,120.2202,120.2898,142540.0
2021-05-28 11:25:00,121.0,121.1,120.99,121.1,71200.0,120.2798,120.3792,120.2699,120.3792,71200.0
2021-05-28 11:30:00,121.1,121.2,121.1,121.14,72240.0,120.3792,120.4786,120.3792,120.419,72240.0
2021-05-28 11:35:00,121.19,121.21,121.17,121.21,105540.0,120.4687,120.4886,120.4488,120.4886,105540.0
2021-05-28 11:40:00,121.2,121.28,121.18,121.27,93560.0,120.4786,120.5582,120.4588,120.5482,93560.0
2021-05-28 11:45:00,121.28,121.29,121.18,121.24,169940.0,120.5582,120.5681,120.4588,120.5184,169940.0
2021-05-28 11:50:00,121.23,121.28,121.2,121.2,29520.0,120.5085,120.5582,120.4786,120.4786,29520.0
2021-05-28 11:55:00,121.21,121.36,121.2,121.32,48000.0,120.4886,120.6377,120.4786,120.5979,48000.0
2021-05-28 12:00:00,121.33,121.34,121.25,121.28,107900.0,120.6079,120.6178,120.5284,120.5582,107900.0
2021-05-28 12:05:00,121.3,121.4,121.3,121.38,136420.0,120.5781,120.6775,120.5781,120.6576,136420.0
2021-05-28 12:10:00,121.35,121.39,121.34,121.35,95120.0,120.6278,120.6675,120.6178,120.6278,95120.0
2021-05-28 12:15:00,121.37,121.41,121.34,121.36,84720.0,120.6476,120.6874,120.6178,120.6377,84720.0
2021-05-28 12:20:00,121.35,121.4,121.34,121.39,77420.0,120.6278,120.6775,120.6178,120.6675,77420.0
2021-05-28 12:25:00,121.39,121.4,121.33,121.36,130780.0,120.6675,120.6775,120.6079,120.6377,130780.0
2021-05-28 12:30:00,121.35,121.38,121.34,121.37,153980.0,120.6278,120.6576,120.6178,120.6476,153980.0
2021-05-28 12:35:00,121.35,121.35,121.28,121.28,53640.0,120.6278,120.6278,120.5582,120.5582,53640.0
2021-05-28 12:40:00,121.23,121.25,121.22,121.24,113540.0,120.5085,120.5284,120.4985,120.5184,113540.0
2021-05-28 12:45:00,121.22,121.22,121.07,121.11,86000.0,120.4985,120.4985,120.3494,120.3892,86000.0
2021-05-28 12:50:00,121.11,121.13,121.02,121.06,54440.0,120.3892,120.4091,120.2997,120.3395,54440.0
2021-05-28 12:55:00,121.09,121.1,121.04,121.04,110980.0,120.3693,120.3792,120.3196,120.3196,110980.0
2021-05-28 13:00:00,121.03,121.06,120.91,120.99,70500.0,120.3097,120.3395,120.1904,120.2699,70500.0
2021-05-28 13:05:00,120.99,120.99,120.85,120.92,73980.0,120.2699,120.2699,120.1307,120.2003,73980.0
2021-05-28 13:10:00,120.93,121.0,120.9,120.91,60440.0,120.2103,120.2798,120.1804,120.1904,60440.0
2021-05-28 13:15:00,120.91,120.93,120.82,120.89,75340.0,120.1904,120.2103,120.1009,120.1705,75340.0
2021-05-28 13:20:00,120.89,120.89,120.81,120.83,63360.0,120.1705,120.1705,120.091,120.1109,63360.0
2021-05-28 13:25:00,120.87,120.91,120.79,120.79,54300.0,120.1506,120.1904,120.0711,120.0711,54300.0
2021-05-28 13:30:00,120.78,120.88,120.78,120.87,35280.0,120.0611,120.1606,120.0611,120.1506,35280.0
2021-05-28 13:35:00,120.89,120.89,120.8,120.8,81280.0,120.1705,120.1705,120.081,120.081,81280.0
2021-05-28 13:40:00,120.8,120.8,120.72,120.74,136400.0,120.081,120.081,120.0015,120.0214,136400.0
2021-05-28 13:45:00,120.66,120.7,120.64,120.69,60600.0,119.9419,119.9816,119.922,119.9717,60600.0
2021-05-28 13:50:00,120.68,120.88,120.67,120.88,363200.0,119.9617,120.1606,119.9518,120.1606,363200.0
2021-05-28 13:55:00,120.9,120.98,120.89,120.9,63320.0,120.1804,120.26,120.1705,120.1804,63320.0
2021-05-28 14:00:00,120.91,120.95,120.9,120.95,54000.0,120.1904,120.2301,120.1804,120.2301,54000.0
2021-05-28 14:05:00,120.96,120.97,120.92,120.95,32400.0,120.2401,120.25,120.2003,120.2301,32400.0
2021-05-28 14:10:00,120.94,121.0,120.92,120.95,57620.0,120.2202,120.2798,120.2003,120.2301,57620.0
2021-05-28 14:15:00,120.94,120.97,120.92,120.93,24680.0,120.2202,120.25,120.2003,120.2103,24680.0
2021-05-28 14:20:00,120.92,121.0,120.9,121.0,118000.0,120.2003,120.2798,120.1804,120.2798,118000.0
2021-05-28 14:25:00,121.02,121.06,120.99,121.06,54480.0,120.2997,120.3395,120.2699,120.3395,54480.0
2021-05-28 14:30:00,121.09,121.09,120.99,121.03,94600.0,120.3693,120.3693,120.2699,120.3097,94600.0
2021-05-28 14:35:00,121.03,121.04,121.0,121.02,47960.0,120.3097,120.3196,120.2798,120.2997,47960.0
2021-05-28 14:40:00,121.04,121.08,121.03,121.07,24000.0,120.3196,120.3594,120.3097,120.3494,24000.0
2021-05-28 14:45:00,121.08,121.08,121.03,121.03,21200.0,120.3594,120.3594,120.3097,120.3097,21200.0
2021-05-28 14:50:00,121.05,121.05,121.0,121.05,81440.0,120.3295,120.3295,120.2798,120.3295,81440.0
2021-05-28 14:55:00,121.05,121.08,121.0,121.08,85360.0,120.3295,120.3594,120.2798,120.3594,85360.0
2021-05-28 15:00:00,121.07,121.07,121.01,121.06,24840.0,120.3494,120.3494,120.2898,120.3395,24840.0
2021-05-28 15:05:00,121.05,121.08,121.04,121.07,22380.0,120.3295,120.3594,120.3196,120.3494,22380.0
2021-05-28 15:10:00,121.05,121.08,121.02,121.05,52720.0,120.3295,120.3594,120.2997,120.3295,52720.0
2021-05-28 15:15:00,121.05,121.08,121.0,121.03,192080.0,120.3295,120.3594,120.2798,120.3097,192080.0
2021-05-28 15:20:00,121.01,121.02,121.0,121.01,12000.0,120.2898,120.2997,120.2798,120.2898,12000.0
2021-05-28 15:25:00,121.01,121.06,120.99,121.06,317460.0,120.2898,120.3395,120.2699,120.3395,317460.0
2021-05-28 15:30:00,121.04,121.1,121.01,121.04,61700.0,120.3196,120.3792,120.2898,120.3196,61700.0
2021-05-28 15:35:00,121.06,121.14,121.06,121.1,118320.0,120.3395,120.419,120.3395,120.3792,118320.0
2021-05-28 15:40:00,121.08,121.08,121.03,121.06,55320.0,120.3594,120.3594,120.3097,120.3395,55320.0
2021-05-28 15:45:00,121.08,121.08,120.89,120.9,216860.0,120.3594,120.3594,120.1705,120.1804,216860.0
2021-05-28 15:50:00,120.9,120.95,120.64,120.71,419640.0,120.1804,120.2301,119.922,119.9916,419640.0
2021-05-28 15:55:00,120.66,120.75,120.38,120.59,1332920.0,119.9419,120.0313,119.6635,119.8723,1332920.0
2021-06-01 09:30:00,121.1,121.57,121.1,121.28,940220.0,120.3792,120.8464,120.3792,120.5582,940220.0
2021-06-01 09:35:00,121.35,121.56,121.28,121.34,138600.0,120.6278,120.8365,120.5582,120.6178,138600.0
2021-06-01 09:40:00,121.32,121.66,121.32,121.66,300060.0,120.5979,120.9359,120.5979,120.9359,300060.0
2021-06-01 09:45:00,121.7,121.9,121.62,121.64,206680.0,120.9757,121.1745,120.8961,120.916,206680.0
2021-06-01 09:50:00,121.64,121.64,121.27,121.28,190840.0,120.916,120.916,120.5482,120.5582,190840.0
2021-06-01 09:55:00,121.28,121.42,121.18,121.42,204500.0,120.5582,120.6973,120.4588,120.6973,204500.0
2021-06-01 10:00:00,121.45,121.47,121.24,121.25,166560.0,120.7272,120.747,120.5184,120.5284,166560.0
2021-06-01 10:05:00,121.25,121.48,121.24,121.41,126400.0,120.5284,120.757,120.5184,120.6874,126400.0
2021-06-01 10:10:00,121.3,121.32,121.05,121.05,100000.0,120.5781,120.5979,120.3295,120.3295,100000.0
2021-06-01 10:15:00,121.0,121.0,120.73,120.85,92220.0,120.2798,120.2798,120.0114,120.1307,92220.0
2021-06-01 10:20:00,120.88,120.89,120.71,120.88,104840.0,120.1606,120.1705,119.9916,120.1606,104840.0
2021-06-01 10:25:00,120.87,120.93,120.79,120.93,77960.0,120.1506,120.2103,120.0711,120.2103,77960.0
2021-06-01 10:30:00,120.96,121.09,120.96,121.03,95400.0,120.2401,120.3693,120.2401,120.3097,95400.0
2021-06-01 10:35:00,121.04,121.04,120.83,120.84,114680.0,120.3196,120.3196,120.1109,120.1208,114680.0
2021-06-01 10:40:00,120.83,120.96,120.83,120.87,82060.0,120.1109,120.2401,120.1109,120.1506,82060.0
2021-06-01 10:45:00,120.75,120.75,120.57,120.57,87420.0,120.0313,120.0313,119.8524,119.8524,87420.0
2021-06-01 10:50:00,120.56,120.56,120.39,120.45,118640.0,119.8425,119.8425,119.6735,119.7331,118640.0
2021-06-01 10:55:00,120.4,120.47,120.24,120.47,157880.0,119.6834,119.753,119.5244,119.753,157880.0
2021-06-01 11:00:00,120.47,120.58,120.47,120.57,108260.0,119.753,119.8623,119.753,119.8524,108260.0
2021-06-01 11:05:00,120.58,120.61,120.41,120.54,44000.0,119.8623,119.8922,119.6934,119.8226,44000.0
2021-06-01 11:10:00,120.59,120.59,120.5,120.59,33300.0,119.8723,119.8723,119.7828,119.8723,33300.0
2021-06-01 11:15:00,120.57,120.57,120.45,120.51,44020.0,119.8524,119.8524,119.7331,119.7928,44020.0
2021-06-01 11:20:00,120.55,120.58,120.53,120.54,58860.0,119.8325,119.8623,119.8126,119.8226,58860.0
2021-06-01 11:25:00,120.56,120.69,120.51,120.64,79960.0,119.8425,119.9717,119.7928,119.922,79960.0
2021-06-01 11:30:00,120.64,120.71,120.62,120.7,29580.0,119.922,119.9916,119.9021,119.9816,29580.0
2021-06-01 11:35:00,120.73,120.97,120.73,120.96,115500.0,120.0114,120.25,120.0114,120.2401,115500.0
2021-06-01 11:40:00,120.96,120.96,120.86,120.9,64480.0,120.2401,120.2401,120.1407,120.1804,64480.0
2021-06-01 11:45:00,120.87,120.88,120.71,120.77,63100.0,120.1506,120.1606,119.9916,120.0512,63100.0
2021-06-01 11:50:00,120.7,120.8,120.7,120.77,12000.0,119.9816,120.081,119.9816,120.0512,12000.0
2021-06-01 11:55:00,120.78,120.92,120.75,120.92,78080.0,120.0611,120.2003,120.0313,120.2003,78080.0
2021-06-01 12:00:00,120.85,120.91,120.84,120.91,25340.0,120.1307,120.1904,120.1208,120.1904,25340.0
2021-06-01 12:05:00,120.84,120.85,120.74,120.79,62180.0,120.1208,120.1307,120.0214,120.0711,62180.0
2021-06-01 12:10:00,120.78,120.81,120.76,120.81,36640.0,120.0611,120.091,120.0413,120.091,36640.0
2021-06-01 12:15:00,120.84,120.88,120.83,120.86,33420.0,120.1208,120.1606,120.1109,120.1407,33420.0
2021-06-01 12:20:00,120.9,121.1,120.9,121.05,78500.0,120.1804,120.3792,120.1804,120.3295,78500.0
2021-06-01 12:25:00,121.05,121.12,121.05,121.12,55860.0,120.3295,120.3991,120.3295,120.3991,55860.0
2021-06-01 12:30:00,121.09,121.1,121.09,121.1,4000.0,120.3693,120.3792,120.3693,120.3792,4000.0
2021-06-01 12:35:00,121.09,121.1,121.05,121.06,12000.0,120.3693,120.3792,120.3295,120.3395,12000.0
2021-06-01 12:40:00,121.03,121.15,121.03,121.12,79760.0,120.3097,120.4289,120.3097,120.3991,79760.0
2021-06-01 12:45:00,121.14,121.17,121.14,121.15,25040.0,120.419,120.4488,120.419,120.4289,25040.0
2021-06-01 12:50:00,121.15,121.17,121.03,121.06,78660.0,120.4289,120.4488,120.3097,120.3395,78660.0
2021-06-01 12:55:00,121.06,121.12,121.0,121.12,26540.0,120.3395,120.3991,120.2798,120.3991,26540.0
2021-06-01 13:00:00,121.11,121.11,120.99,121.0,132040.0,120.3892,120.3892,120.2699,120.2798,132040.0
2021-06-01 13:05:00,120.92,121.03,120.88,121.02,35180.0,120.2003,120.3097,120.1606,120.2997,35180.0
2021-06-01 13:10:00,121.03,121.05,120.96,120.96,43000.0,120.3097,120.3295,120.2401,120.2401,43000.0
2021-06-01 13:15:00,121.0,121.01,120.95,120.98,36820.0,120.2798,120.2898,120.2301,120.26,36820.0
2021-06-01 13:20:00,120.95,120.99,120.89,120.91,104000.0,120.2301,120.2699,120.1705,120.1904,104000.0
2021-06-01 13:25:00,120.89,120.89,120.8,120.84,26980.0,120.1705,120.1705,120.081,120.1208,26980.0
2021-06-01 13:30:00,120.86,120.9,120.86,120.87,50360.0,120.1407,120.1804,120.1407,120.1506,50360.0
2021-06-01 13:35:00,120.89,120.9,120.86,120.86,25980.0,120.1705,120.1804,120.1407,120.1407,25980.0
2021-06-01 13:40:00,120.88,120.88,120.83,120.87,32080.0,120.1606,120.1606,120.1109,120.1506,32080.0
2021-06-01 13:45:00,120.91,120.95,120.9,120.91,34000.0,120.1904,120.2301,120.1804,120.1904,34000.0
2021-06-01 13:50:00,120.89,120.95,120.89,120.95,21880.0,120.1705,120.2301,120.1705,120.2301,21880.0
2021-06-01 13:55:00,120.99,121.01,120.99,121.01,14000.0,120.2699,120.2898,120.2699,120.2898,14000.0
2021-06-01 14:00:00,120.94,121.04,120.93,121.04,45960.0,120.2202,120.3196,120.2103,120.3196,45960.0
2021-06-01 14:05:00,120.99,121.0,120.99,121.0,4000.0,120.2699,120.2798,120.2699,120.2798,4000.0
2021-06-01 14:10:00,121.02,121.05,120.94,120.94,42240.0,120.2997,120.3295,120.2202,120.2202,42240.0
2021-06-01 14:15:00,120.99,121.01,120.97,121.01,52520.0,120.2699,120.2898,120.25,120.2898,52520.0
2021-06-01 14:20:00,121.04,121.1,121.03,121.03,36000.0,120.3196,120.3792,120.3097,120.3097,36000.0
2021-06-01 14:25:00,121.1,121.1,121.08,121.09,10800.0,120.3792,120.3792,120.3594,120.3693,10800.0
2021-06-01 14:30:00,121.07,121.08,121.04,121.07,35240.0,120.3494,120.3594,120.3196,120.3494,35240.0
2021-06-01 14:35:00,121.08,121.17,121.08,121.17,60740.0,120.3594,120.4488,120.3594,120.4488,60740.0
2021-06-01 14:40:00,121.19,121.3,121.18,121.29,38460.0,120.4687,120.5781,120.4588,120.5681,38460.0
2021-06-01 14:45:00,121.27,121.35,121.26,121.34,72740.0,120.5482,120.6278,120.5383,120.6178,72740.0
2021-06-01 14:50:00,121.36,121.44,121.35,121.4,64780.0,120.6377,120.7172,120.6278,120.6775,64780.0
2021-06-01 14:55:00,121.43,121.58,121.43,121.58,105320.0,120.7073,120.8564,120.7073,120.8564,105320.0
2021-06-01 15:00:00,121.59,121.6,121.55,121.59,36880.0,120.8663,120.8763,120.8266,120.8663,36880.0
2021-06-01 15:05:00,121.58,121.63,121.47,121.58,101940.0,120.8564,120.9061,120.747,120.8564,101940.0
2021-06-01 15:10:00,121.59,121.65,121.56,121.63,64840.0,120.8663,120.926,120.8365,120.9061,64840.0
2021-06-01 15:15:00,121.61,121.67,121.61,121.67,28900.0,120.8862,120.9459,120.8862,120.9459,28900.0
2021-06-01 15:20:00,121.69,121.72,121.64,121.67,77600.0,120.9657,120.9956,120.916,120.9459,77600.0
2021-06-01 15:25:00,121.66,121.72,121.63,121.65,115300.0,120.9359,120.9956,120.9061,120.926,115300.0
2021-06-01 15:30:00,121.63,121.63,121.53,121.53,83340.0,120.9061,120.9061,120.8067,120.8067,83340.0
2021-06-01 15:35:00,121.52,121.54,121.44,121.5,152800.0,120.7967,120.8166,120.7172,120.7769,152800.0
2021-06-01 15:40:00,121.48,121.48,121.37,121.37,103300.0,120.757,120.757,120.6476,120.6476,103300.0
2021-06-01 15:45:00,121.36,121.44,121.34,121.44,60040.0,120.6377,120.7172,120.6178,120.7172,60040.0
2021-06-01 15:50:00,121.42,121.64,121.36,121.55,194680.0,120.6973,120.916,120.6377,120.8266,194680.0
2021-06-01 15:55:00,121.56,121.61,121.46,121.51,343460.0,120.8365,120.8862,120.7371,120.7868,343460.0
2021-06-02 09:30:00,121.77,122.08,121.54,122.01,531640.0,121.0453,121.3534,120.8166,121.2838,531640.0
2021-06-02 09:35:00,122.0,122.1,121.6,121.76,318160.0,121.2739,121.3733,120.8763,121.0353,318160.0
2021-06-02 09:40:00,121.77,121.9,121.46,121.46,166900.0,121.0453,121.1745,120.7371,120.7371,166900.0
2021-06-02 09:45:00,121.52,121.59,121.3,121.33,123440.0,120.7967,120.8663,120.5781,120.6079,123440.0
2021-06-02 09:50:00,121.33,121.36,121.15,121.35,85980.0,120.6079,120.6377,120.4289,120.6278,85980.0
2021-06-02 09:55:00,121.42,121.48,121.25,121.25,294740.0,120.6973,120.757,120.5284,120.5284,294740.0
2021-06-02 10:00:00,121.28,121.43,121.15,121.42,70980.0,120.5582,120.7073,120.4289,120.6973,70980.0
2021-06-02 10:05:00,121.41,121.5,121.4,121.45,57260.0,120.6874,120.7769,120.6775,120.7272,57260.0
2021-06-02 10:10:00,121.44,121.45,121.19,121.27,73080.0,120.7172,120.7272,120.4687,120.5482,73080.0
2021-06-02 10:15:00,121.39,121.44,121.39,121.44,45380.0,120.6675,120.7172,120.6675,120.7172,45380.0
2021-06-02 10:20:00,121.44,121.54,121.42,121.5,222860.0,120.7172,120.8166,120.6973,120.7769,222860.0
2021-06-02 10:25:00,121.49,121.54,121.4,121.45,179120.0,120.7669,120.8166,120.6775,120.7272,179120.0
2021-06-02 10:30:00,121.5,121.52,121.44,121.46,31580.0,120.7769,120.7967,120.7172,120.7371,31580.0
2021-06-02 10:35:00,121.45,121.45,121.35,121.42,43440.0,120.7272,120.7272,120.6278,120.6973,43440.0
2021-06-02 10:40:00,121.42,121.53,121.42,121.47,44080.0,120.6973,120.8067,120.6973,120.747,44080.0
2021-06-02 10:45:00,121.46,121.51,121.38,121.38,25100.0,120.7371,120.7868,120.6576,120.6576,25100.0
2021-06-02 10:50:00,121.38,121.4,121.29,121.29,35720.0,120.6576,120.6775,120.5681,120.5681,35720.0
2021-06-02 10:55:00,121.34,121.35,121.19,121.35,45220.0,120.6178,120.6278,120.4687,120.6278,45220.0
2021-06-02 11:00:00,121.3,121.43,121.28,121.35,56940.0,120.5781,120.7073,120.5582,120.6278,56940.0
2021-06-02 11:05:00,121.35,121.39,121.29,121.38,56320.0,120.6278,120.6675,120.5681,120.6576,56320.0
2021-06-02 11:10:00,121.34,121.49,121.32,121.45,110200.0,120.6178,120.7669,120.5979,120.7272,110200.0
2021-06-02 11:15:00,121.5,121.54,121.35,121.41,167820.0,120.7769,120.8166,120.6278,120.6874,167820.0
2021-06-02 11:20:00,121.38,121.51,121.38,121.5,122620.0,120.6576,120.7868,120.6576,120.7769,122620.0
2021-06-02 11:25:00,121.5,121.72,121.49,121.72,135900.0,120.7769,120.9956,120.7669,120.9956,135900.0
2021-06-02 11:30:00,121.75,121.78,121.47,121.53,151460.0,121.0254,121.0552,120.747,120.8067,151460.0
2021-06-02 11:35:00,121.52,121.52,121.45,121.49,36460.0,120.7967,120.7967,120.7272,120.7669,36460.0
2021-06-02 11:40:00,121.44,121.45,121.42,121.42,31000.0,120.7172,120.7272,120.6973,120.6973,31000.0
2021-06-02 11:45:00,121.36,121.36,121.28,121.34,88220.0,120.6377,120.6377,120.5582,120.6178,88220.0
2021-06-02 11:50:00,121.35,121.41,121.31,121.38,112980.0,120.6278,120.6874,120.588,120.6576,112980.0
2021-06-02 11:55:00,121.34,121.38,121.27,121.3,97860.0,120.6178,120.6576,120.5482,120.5781,97860.0
2021-06-02 12:00:00,121.25,121.25,121.15,121.16,24020.0,120.5284,120.5284,120.4289,120.4389,24020.0
2021-06-02 12:05:00,121.16,121.17,121.03,121.05,41960.0,120.4389,120.4488,120.3097,120.3295,41960.0
2021-06-02 12:10:00,121.0,121.05,121.0,121.0,22700.0,120.2798,120.3295,120.2798,120.2798,22700.0
2021-06-02 12:15:00,121.05,121.11,120.99,121.01,77120.0,120.3295,120.3892,120.2699,120.2898,77120.0
2021-06-02 12:20:00,121.0,121.02,121.0,121.01,44000.0,120.2798,120.2997,120.2798,120.2898,44000.0
2021-06-02 12:25:00,121.05,121.11,121.04,121.1,130800.0,120.3295,120.3892,120.3196,120.3792,130800.0
2021-06-02 12:30:00,121.1,121.22,121.08,121.22,43880.0,120.3792,120.4985,120.3594,120.4985,43880.0
2021-06-02 12:35:00,121.16,121.22,121.15,121.15,28460.0,120.4389,120.4985,120.4289,120.4289,28460.0
2021-06-02 12:40:00,121.14,121.14,121.13,121.13,28000.0,120.419,120.419,120.4091,120.4091,28000.0
2021-06-02 12:45:00,121.15,121.15,121.06,121.09,122600.0,120.4289,120.4289,120.3395,120.3693,122600.0
2021-06-02 12:50:00,121.05,121.15,121.05,121.15,29000.0,120.3295,120.4289,120.3295,120.4289,29000.0
2021-06-02 12:55:00,121.15,121.17,121.11,121.17,36000.0,120.4289,120.4488,120.3892,120.4488,36000.0
2021-06-02 13:00:00,121.16,121.16,121.16,121.16,7480.0,120.4389,120.4389,120.4389,120.4389,7480.0
2021-06-02 13:05:00,121.15,121.16,121.14,121.16,36000.0,120.4289,120.4389,120.419,120.4389,36000.0
2021-06-02 13:10:00,121.14,121.2,121.13,121.16,21780.0,120.419,120.4786,120.4091,120.4389,21780.0
2021-06-02 13:15:00,121.07,121.07,120.95,120.95,40240.0,120.3494,120.3494,120.2301,120.2301,40240.0
2021-06-02 13:20:00,120.92,120.92,120.61,120.61,95720.0,120.2003,120.2003,119.8922,119.8922,95720.0
2021-06-02 13:25:00,120.6,120.6,120.5,120.56,55840.0,119.8822,119.8822,119.7828,119.8425,55840.0
2021-06-02 13:30:00,120.5,120.61,120.46,120.48,117880.0,119.7828,119.8922,119.7431,119.7629,117880.0
2021-06-02 13:35:00,120.42,120.51,120.41,120.51,48000.0,119.7033,119.7928,119.6934,119.7928,48000.0
2021-06-02 13:40:00,120.5,120.5,120.37,120.41,30000.0,119.7828,119.7828,119.6536,119.6934,30000.0
2021-06-02 13:45:00,120.38,120.38,120.25,120.33,29980.0,119.6635,119.6635,119.5343,119.6138,29980.0
2021-06-02 13:50:00,120.33,120.4,120.32,120.4,18760.0,119.6138,119.6834,119.6039,119.6834,18760.0
2021-06-02 13:55:00,120.37,120.4,120.36,120.36,16000.0,119.6536,119.6834,119.6436,119.6436,16000.0
2021-06-02 14:00:00,120.43,120.46,120.38,120.38,27340.0,119.7132,119.7431,119.6635,119.6635,27340.0
2021-06-02 14:05:00,120.41,120.42,120.33,120.33,33800.0,119.6934,119.7033,119.6138,119.6138,33800.0
2021-06-02 14:10:00,120.42,120.42,120.21,120.21,43880.0,119.7033,119.7033,119.4945,119.4945,43880.0
2021-06-02 14:15:00,120.21,120.36,120.21,120.33,44580.0,119.4945,119.6436,119.4945,119.6138,44580.0
2021-06-02 14:20:00,120.31,120.34,120.3,120.34,12000.0,119.5939,119.6238,119.584,119.6238,12000.0
2021-06-02 14:25:00,120.33,120.42,120.33,120.34,43000.0,119.6138,119.7033,119.6138,119.6238,43000.0
2021-06-02 14:30:00,120.33,120.35,120.29,120.34,37120.0,119.6138,119.6337,119.5741,119.6238,37120.0
2021-06-02 14:35:00,120.33,120.33,120.25,120.3,27980.0,119.6138,119.6138,119.5343,119.584,27980.0
2021-06-02 14:40:00,120.31,120.33,120.26,120.31,50020.0,119.5939,119.6138,119.5442,119.5939,50020.0
2021-06-02 14:45:00,120.32,120.48,120.32,120.48,26020.0,119.6039,119.7629,119.6039,119.7629,26020.0
2021-06-02 14:50:00,120.5,120.51,120.44,120.51,40560.0,119.7828,119.7928,119.7232,119.7928,40560.0
2021-06-02 14:55:00,120.59,120.68,120.54,120.66,36520.0,119.8723,119.9617,119.8226,119.9419,36520.0
2021-06-02 15:00:00,120.67,120.67,120.56,120.61,47220.0,119.9518,119.9518,119.8425,119.8922,47220.0
2021-06-02 15:05:00,120.62,120.67,120.61,120.61,30580.0,119.9021,119.9518,119.8922,119.8922,30580.0
2021-06-02 15:10:00,120.58,120.69,120.58,120.68,42100.0,119.8623,119.9717,119.8623,119.9617,42100.0
2021-06-02 15:15:00,120.7,120.73,120.66,120.66,36160.0,119.9816,120.0114,119.9419,119.9419,36160.0
2021-06-02 15:20:00,120.65,120.72,120.62,120.72,50660.0,119.9319,120.0015,119.9021,120.0015,50660.0
2021-06-02 15:25:00,120.69,120.72,120.66,120.71,49780.0,119.9717,120.0015,119.9419,119.9916,49780.0
2021-06-02 15:30:00,120.71,120.78,120.68,120.75,52900.0,119.9916,120.0611,119.9617,120.0313,52900.0
2021-06-02 15:35:00,120.74,120.77,120.63,120.63,108260.0,120.0214,120.0512,119.912,119.912,108260.0
2021-06-02 15:40:00,120.64,120.66,120.61,120.64,81720.0,119.922,119.9419,119.8922,119.922,81720.0
2021-06-02 15:45:00,120.68,120.72,120.62,120.69,67620.0,119.9617,120.0015,119.9021,119.9717,67620.0
2021-06-02 15:50:00,120.78,120.95,120.75,120.95,244080.0,120.0611,120.2301,120.0313,120.2301,244080.0
2021-06-02 15:55:00,120.93,121.09,120.85,121.09,512180.0,120.2103,120.3693,120.1307,120.3693,512180.0
2021-06-03 09:30:00,119.75,119.95,119.65,119.74,472140.0,119.0373,119.2361,118.9379,119.0273,472140.0
2021-06-03 09:35:00,119.7,119.76,119.45,119.45,274120.0,118.9876,119.0472,118.7391,118.7391,274120.0
2021-06-03 09:40:00,119.51,119.61,119.31,119.31,128200.0,118.7987,118.8981,118.5999,118.5999,128200.0
2021-06-03 09:45:00,119.36,119.43,119.14,119.19,94280.0,118.6496,118.7192,118.4309,118.4806,94280.0
2021-06-03 09:50:00,119.22,119.5,119.17,119.43,59500.0,118.5104,118.7888,118.4607,118.7192,59500.0
2021-06-03 09:55:00,119.43,119.75,119.43,119.56,159220.0,118.7192,119.0373,118.7192,118.8484,159220.0
2021-06-03 10:00:00,119.54,119.7,119.44,119.62,64620.0,118.8285,118.9876,118.7291,118.9081,64620.0
2021-06-03 10:05:00,119.63,119.8,119.42,119.73,72020.0,118.918,119.087,118.7092,119.0174,72020.0
2021-06-03 10:10:00,119.81,119.95,119.78,119.85,102220.0,119.0969,119.2361,119.0671,119.1367,102220.0
2021-06-03 10:15:00,119.8,119.87,119.71,119.86,157040.0,119.087,119.1566,118.9975,119.1466,157040.0
2021-06-03 10:20:00,119.85,119.87,119.67,119.73,90000.0,119.1367,119.1566,118.9578,119.0174,90000.0
2021-06-03 10:25:00,119.75,119.75,119.46,119.46,71160.0,119.0373,119.0373,118.749,118.749,71160.0
2021-06-03 10:30:00,119.41,119.62,119.41,119.46,64940.0,118.6993,118.9081,118.6993,118.749,64940.0
2021-06-03 10:35:00,119.46,119.49,119.3,119.36,131520.0,118.749,118.7788,118.59,118.6496,131520.0
2021-06-03 10:40:00,119.31,119.42,119.29,119.36,53660.0,118.5999,118.7092,118.58,118.6496,53660.0
2021-06-03 10:45:00,119.38,119.77,119.33,119.74,73180.0,118.6695,119.0572,118.6198,119.0273,73180.0
2021-06-03 10:50:00,119.67,119.85,119.67,119.75,86460.0,118.9578,119.1367,118.9578,119.0373,86460.0
2021-06-03 10:55:00,119.75,119.97,119.75,119.92,67820.0,119.0373,119.256,119.0373,119.2063,67820.0
2021-06-03 11:00:00,120.05,120.26,120.05,120.23,39800.0,119.3355,119.5442,119.3355,119.5144,39800.0
2021-06-03 11:05:00,120.36,120.49,120.33,120.33,66960.0,119.6436,119.7729,119.6138,119.6138,66960.0
2021-06-03 11:10:00,120.37,120.37,120.15,120.15,69000.0,119.6536,119.6536,119.4349,119.4349,69000.0
2021-06-03 11:15:00,120.22,120.25,120.01,120.01,34720.0,119.5045,119.5343,119.2957,119.2957,34720.0
2021-06-03 11:20:00,120.01,120.02,119.81,119.9,71240.0,119.2957,119.3057,119.0969,119.1864,71240.0
2021-06-03 11:25:00,119.92,120.02,119.86,120.02,56860.0,119.2063,119.3057,119.1466,119.3057,56860.0
2021-06-03 11:30:00,119.98,120.05,119.87,119.87,40400.0,119.2659,119.3355,119.1566,119.1566,40400.0
2021-06-03 11:35:00,119.89,119.94,119.8,119.82,50000.0,119.1764,119.2261,119.087,119.1069,50000.0
2021-06-03 11:40:00,119.81,119.81,119.7,119.76,65440.0,119.0969,119.0969,118.9876,119.0472,65440.0
2021-06-03 11:45:00,119.75,119.82,119.61,119.64,44180.0,119.0373,119.1069,118.8981,118.9279,44180.0
2021-06-03 11:50:00,119.61,119.66,119.6,119.6,30000.0,118.8981,118.9478,118.8882,118.8882,30000.0
2021-06-03 11:55:00,119.63,119.74,119.57,119.7,53980.0,118.918,119.0273,118.8583,118.9876,53980.0
2021-06-03 12:00:00,119.77,119.78,119.65,119.73,36660.0,119.0572,119.0671,118.9379,119.0174,36660.0
2021-06-03 12:05:00,119.76,119.79,119.7,119.79,16380.0,119.0472,119.077,118.9876,119.077,16380.0
2021-06-03 12:10:00,119.79,119.81,119.73,119.81,95940.0,119.077,119.0969,119.0174,119.0969,95940.0
2021-06-03 12:15:00,119.75,119.84,119.68,119.7,90000.0,119.0373,119.1267,118.9677,118.9876,90000.0
2021-06-03 12:20:00,119.67,119.7,119.61,119.61,44000.0,118.9578,118.9876,118.8981,118.8981,44000.0
2021-06-03 12:25:00,119.58,119.77,119.58,119.77,29840.0,118.8683,119.0572,118.8683,119.0572,29840.0
2021-06-03 12:30:00,119.75,119.76,119.67,119.7,43340.0,119.0373,119.0472,118.9578,118.9876,43340.0
2021-06-03 12:35:00,119.7,119.85,119.7,119.85,22500.0,118.9876,119.1367,118.9876,119.1367,22500.0
2021-06-03 12:40:00,119.91,119.95,119.86,119.95,25020.0,119.1963,119.2361,119.1466,119.2361,25020.0
2021-06-03 12:45:00,119.95,119.95,119.88,119.89,36820.0,119.2361,119.2361,119.1665,119.1764,36820.0
2021-06-03 12:50:00,119.87,119.9,119.81,119.85,18000.0,119.1566,119.1864,119.0969,119.1367,18000.0
2021-06-03 12:55:00,119.87,119.95,119.87,119.95,20000.0,119.1566,119.2361,119.1566,119.2361,20000.0
2021-06-03 13:00:00,119.94,119.98,119.93,119.94,19440.0,119.2261,119.2659,119.2162,119.2261,19440.0
2021-06-03 13:05:00,119.92,119.94,119.77,119.78,35160.0,119.2063,119.2261,119.0572,119.0671,35160.0
2021-06-03 13:10:00,119.97,119.97,119.83,119.93,22080.0,119.256,119.256,119.1168,119.2162,22080.0
2021-06-03 13:15:00,119.9,119.94,119.9,119.94,12000.0,119.1864,119.2261,119.1864,119.2261,12000.0
2021-06-03 13:20:00,120.02,120.04,119.93,120.04,37020.0,119.3057,119.3256,119.2162,119.3256,37020.0
2021-06-03 13:25:00,120.01,120.03,119.96,120.03,21780.0,119.2957,119.3156,119.246,119.3156,21780.0
2021-06-03 13:30:00,120.05,120.06,120.04,120.04,10060.0,119.3355,119.3454,119.3256,119.3256,10060.0
2021-06-03 13:35:00,120.05,120.05,120.03,120.03,10300.0,119.3355,119.3355,119.3156,119.3156,10300.0
2021-06-03 13:40:00,120.01,120.09,119.92,119.92,26420.0,119.2957,119.3753,119.2063,119.2063,26420.0
2021-06-03 13:45:00,119.97,119.98,119.9,119.96,57160.0,119.256,119.2659,119.1864,119.246,57160.0
2021-06-03 13:50:00,120.0,120.06,119.95,120.06,18000.0,119.2858,119.3454,119.2361,119.3454,18000.0
2021-06-03 13:55:00,120.11,120.12,120.04,120.04,21420.0,119.3951,119.4051,119.3256,119.3256,21420.0
2021-06-03 14:00:00,120.0,120.01,119.99,119.99,17380.0,119.2858,119.2957,119.2758,119.2758,17380.0
2021-06-03 14:05:00,119.99,119.99,119.99,119.99,16000.0,119.2758,119.2758,119.2758,119.2758,16000.0
2021-06-03 14:10:00,119.99,119.99,119.95,119.95,6480.0,119.2758,119.2758,119.2361,119.2361,6480.0
2021-06-03 14:15:00,119.92,119.92,119.84,119.85,39140.0,119.2063,119.2063,119.1267,119.1367,39140.0
2021-06-03 14:20:00,119.9,119.9,119.87,119.9,14000.0,119.1864,119.1864,119.1566,119.1864,14000.0
2021-06-03 14:25:00,119.9,119.99,119.85,119.94,36160.0,119.1864,119.2758,119.1367,119.2261,36160.0
2021-06-03 14:30:00,119.99,119.99,119.92,119.93,12000.0,119.2758,119.2758,119.2063,119.2162,12000.0
2021-06-03 14:35:00,119.94,119.94,119.87,119.87,6000.0,119.2261,119.2261,119.1566,119.1566,6000.0
2021-06-03 14:40:00,119.86,119.88,119.82,119.85,49360.0,119.1466,119.1665,119.1069,119.1367,49360.0
2021-06-03 14:45:00,119.83,119.85,119.78,119.78,22000.0,119.1168,119.1367,119.0671,119.0671,22000.0
2021-06-03 14:50:00,119.79,119.79,119.66,119.73,43720.0,119.077,119.077,118.9478,119.0174,43720.0
2021-06-03 14:55:00,119.73,119.76,119.66,119.68,59460.0,119.0174,119.0472,118.9478,118.9677,59460.0
2021-06-03 15:00:00,119.72,119.81,119.7,119.8,64000.0,119.0075,119.0969,118.9876,119.087,64000.0
2021-06-03 15:05:00,119.78,119.83,119.74,119.83,58580.0,119.0671,119.1168,119.0273,119.1168,58580.0
2021-06-03 15:10:00,119.8,119.89,119.76,119.89,36580.0,119.087,119.1764,119.0472,119.1764,36580.0
2021-06-03 15:15:00,119.89,119.89,119.79,119.79,46800.0,119.1764,119.1764,119.077,119.077,46800.0
2021-06-03 15:20:00,119.75,119.89,119.75,119.89,36320.0,119.0373,119.1764,119.0373,119.1764,36320.0
2021-06-03 15:25:00,119.87,119.89,119.81,119.85,47960.0,119.1566,119.1764,119.0969,119.1367,47960.0
2021-06-03 15:30:00,119.87,120.09,119.82,120.09,134820.0,119.1566,119.3753,119.1069,119.3753,134820.0
2021-06-03 15:35:00,120.07,120.1,120.01,120.08,134660.0,119.3554,119.3852,119.2957,119.3653,134660.0
2021-06-03 15:40:00,120.09,120.09,119.79,119.9,88000.0,119.3753,119.3753,119.077,119.1864,88000.0
2021-06-03 15:45:00,119.88,119.89,119.74,119.75,105680.0,119.1665,119.1764,119.0273,119.0373,105680.0
2021-06-03 15:50:00,119.78,120.06,119.77,119.95,331880.0,119.0671,119.3454,119.0572,119.2361,331880.0
2021-06-03 15:55:00,119.95,120.3,119.93,120.25,587680.0,119.2361,119.584,119.2162,119.5343,587680.0
2021-06-04 09:30:00,121.13,121.42,120.89,121.23,599240.0,120.4091,120.6973,120.1705,120.5085,599240.0
2021-06-04 09:35:00,121.23,121.44,121.2,121.21,102540.0,120.5085,120.7172,120.4786,120.4886,102540.0
2021-06-04 09:40:00,121.24,121.4,121.24,121.31,123360.0,120.5184,120.6775,120.5184,120.588,123360.0
2021-06-04 09:45:00,121.31,121.72,121.31,121.65,159800.0,120.588,120.9956,120.588,120.926,159800.0
2021-06-04 09:50:00,121.68,121.73,121.49,121.57,266340.0,120.9558,121.0055,120.7669,120.8464,266340.0
2021-06-04 09:55:00,121.62,121.74,121.59,121.68,138180.0,120.8961,121.0154,120.8663,120.9558,138180.0
2021-06-04 10:00:00,121.67,121.85,121.63,121.82,164160.0,120.9459,121.1248,120.9061,121.095,164160.0
2021-06-04 10:05:00,121.85,121.89,121.69,121.72,73300.0,121.1248,121.1645,120.9657,120.9956,73300.0
2021-06-04 10:10:00,121.72,121.75,121.65,121.72,180260.0,120.9956,121.0254,120.926,120.9956,180260.0
2021-06-04 10:15:00,121.73,121.92,121.73,121.74,115180.0,121.0055,121.1944,121.0055,121.0154,115180.0
2021-06-04 10:20:00,121.73,121.88,121.69,121.88,77200.0,121.0055,121.1546,120.9657,121.1546,77200.0
2021-06-04 10:25:00,121.89,121.9,121.77,121.78,88000.0,121.1645,121.1745,121.0453,121.0552,88000.0
2021-06-04 10:30:00,121.81,121.89,121.76,121.76,98740.0,121.085,121.1645,121.0353,121.0353,98740.0
2021-06-04 10:35:00,121.74,121.76,121.58,121.76,181020.0,121.0154,121.0353,120.8564,121.0353,181020.0
2021-06-04 10:40:00,121.78,121.93,121.76,121.87,78340.0,121.0552,121.2043,121.0353,121.1447,78340.0
2021-06-04 10:45:00,121.88,121.97,121.88,121.91,87580.0,121.1546,121.2441,121.1546,121.1844,87580.0
2021-06-04 10:50:00,121.93,121.93,121.86,121.9,70940.0,121.2043,121.2043,121.1347,121.1745,70940.0
2021-06-04 10:55:00,121.89,121.89,121.66,121.66,183260.0,121.1645,121.1645,120.9359,120.9359,183260.0
2021-06-04 11:00:00,121.67,121.82,121.62,121.82,93520.0,120.9459,121.095,120.8961,121.095,93520.0
2021-06-04 11:05:00,121.85,121.92,121.85,121.91,181460.0,121.1248,121.1944,121.1248,121.1844,181460.0
2021-06-04 11:10:00,121.95,122.01,121.94,121.95,123520.0,121.2242,121.2838,121.2142,121.2242,123520.0
2021-06-04 11:15:00,121.92,122.26,121.92,122.23,196240.0,121.1944,121.5323,121.1944,121.5025,196240.0
2021-06-04 11:20:00,122.24,122.34,122.18,122.31,210560.0,121.5125,121.6119,121.4528,121.582,210560.0
2021-06-04 11:25:00,122.3,122.36,122.25,122.36,156180.0,121.5721,121.6317,121.5224,121.6317,156180.0
2021-06-04 11:30:00,122.36,122.4,122.33,122.4,114780.0,121.6317,121.6715,121.6019,121.6715,114780.0
2021-06-04 11:35:00,122.4,122.4,122.33,122.37,73780.0,121.6715,121.6715,121.6019,121.6417,73780.0
2021-06-04 11:40:00,122.39,122.44,122.36,122.44,92220.0,121.6616,121.7113,121.6317,121.7113,92220.0
2021-06-04 11:45:00,122.44,122.5,122.41,122.48,200180.0,121.7113,121.7709,121.6814,121.751,200180.0
2021-06-04 11:50:00,122.47,122.53,122.46,122.48,119480.0,121.7411,121.8007,121.7311,121.751,119480.0
2021-06-04 11:55:00,122.5,122.55,122.5,122.55,48640.0,121.7709,121.8206,121.7709,121.8206,48640.0
2021-06-04 12:00:00,122.57,122.57,122.54,122.54,33360.0,121.8405,121.8405,121.8107,121.8107,33360.0
2021-06-04 12:05:00,122.56,122.59,122.54,122.58,35700.0,121.8306,121.8604,121.8107,121.8504,35700.0
2021-06-04 12:10:00,122.6,122.67,122.6,122.67,54040.0,121.8703,121.9399,121.8703,121.9399,54040.0
2021-06-04 12:15:00,122.69,122.69,122.59,122.61,131260.0,121.9598,121.9598,121.8604,121.8803,131260.0
2021-06-04 12:20:00,122.6,122.63,122.58,122.59,55340.0,121.8703,121.9001,121.8504,121.8604,55340.0
2021-06-04 12:25:00,122.56,122.56,122.31,122.31,72360.0,121.8306,121.8306,121.582,121.582,72360.0
2021-06-04 12:30:00,122.37,122.41,122.3,122.34,84960.0,121.6417,121.6814,121.5721,121.6119,84960.0
2021-06-04 12:35:00,122.34,122.35,122.32,122.32,22000.0,121.6119,121.6218,121.592,121.592,22000.0
2021-06-04 12:40:00,122.28,122.28,122.21,122.26,24000.0,121.5522,121.5522,121.4826,121.5323,24000.0
2021-06-04 12:45:00,122.25,122.25,122.2,122.24,60460.0,121.5224,121.5224,121.4727,121.5125,60460.0
2021-06-04 12:50:00,122.22,122.25,122.16,122.25,38000.0,121.4926,121.5224,121.4329,121.5224,38000.0
2021-06-04 12:55:00,122.28,122.4,122.25,122.36,122340.0,121.5522,121.6715,121.5224,121.6317,122340.0
2021-06-04 13:00:00,122.37,122.46,122.3,122.38,112500.0,121.6417,121.7311,121.5721,121.6516,112500.0
2021-06-04 13:05:00,122.42,122.49,122.42,122.48,22300.0,121.6914,121.761,121.6914,121.751,22300.0
2021-06-04 13:10:00,122.48,122.5,122.43,122.43,28300.0,121.751,121.7709,121.7013,121.7013,28300.0
2021-06-04 13:15:00,122.43,122.54,122.43,122.45,74400.0,121.7013,121.8107,121.7013,121.7212,74400.0
2021-06-04 13:20:00,122.47,122.47,122.38,122.41,10000.0,121.7411,121.7411,121.6516,121.6814,10000.0
2021-06-04 13:25:00,122.44,122.47,122.43,122.47,37780.0,121.7113,121.7411,121.7013,121.7411,37780.0
2021-06-04 13:30:00,122.44,122.54,122.44,122.53,44000.0,121.7113,121.8107,121.7113,121.8007,44000.0
2021-06-04 13:35:00,122.54,122.54,122.44,122.49,34000.0,121.8107,121.8107,121.7113,121.761,34000.0
2021-06-04 13:40:00,122.48,122.55,122.45,122.47,34980.0,121.751,121.8206,121.7212,121.7411,34980.0
2021-06-04 13:45:00,122.49,122.55,122.45,122.53,16000.0,121.761,121.8206,121.7212,121.8007,16000.0
2021-06-04 13:50:00,122.53,122.54,122.49,122.52,48200.0,121.8007,121.8107,121.761,121.7908,48200.0
2021-06-04 13:55:00,122.52,122.52,122.46,122.48,45700.0,121.7908,121.7908,121.7311,121.751,45700.0
2021-06-04 14:00:00,122.51,122.51,122.48,122.48,27640.0,121.7809,121.7809,121.751,121.751,27640.0
2021-06-04 14:05:00,122.49,122.52,122.49,122.49,18900.0,121.761,121.7908,121.761,121.761,18900.0
2021-06-04 14:10:00,122.51,122.52,122.42,122.47,62180.0,121.7809,121.7908,121.6914,121.7411,62180.0
2021-06-04 14:15:00,122.5,122.55,122.49,122.55,32780.0,121.7709,121.8206,121.761,121.8206,32780.0
2021-06-04 14:20:00,122.53,122.53,122.46,122.48,39600.0,121.8007,121.8007,121.7311,121.751,39600.0
2021-06-04 14:25:00,122.48,122.53,122.43,122.48,51740.0,121.751,121.8007,121.7013,121.751,51740.0
2021-06-04 14:30:00,122.47,122.52,122.47,122.52,39060.0,121.7411,121.7908,121.7411,121.7908,39060.0
2021-06-04 14:35:00,122.54,122.54,122.45,122.47,90240.0,121.8107,121.8107,121.7212,121.7411,90240.0
2021-06-04 14:40:00,122.46,122.51,122.42,122.49,67300.0,121.7311,121.7809,121.6914,121.761,67300.0
2021-06-04 14:45:00,122.54,122.54,122.43,122.48,28000.0,121.8107,121.8107,121.7013,121.751,28000.0
2021-06-04 14:50:00,122.49,122.51,122.47,122.5,35760.0,121.761,121.7809,121.7411,121.7709,35760.0
2021-06-04 14:55:00,122.52,122.53,122.48,122.5,239100.0,121.7908,121.8007,121.751,121.7709,239100.0
2021-06-04 15:00:00,122.48,122.49,122.41,122.48,281280.0,121.751,121.761,121.6814,121.751,281280.0
2021-06-04 15:05:00,122.49,122.5,122.43,122.43,76440.0,121.761,121.7709,121.7013,121.7013,76440.0
2021-06-04 15:10:00,122.43,122.47,122.4,122.44,41300.0,121.7013,121.7411,121.6715,121.7113,41300.0
2021-06-04 15:15:00,122.46,122.54,122.42,122.5,71780.0,121.7311,121.8107,121.6914,121.7709,71780.0
2021-06-04 15:20:00,122.53,122.58,122.52,122.54,173160.0,121.8007,121.8504,121.7908,121.8107,173160.0
2021-06-04 15:25:00,122.55,122.62,122.5,122.6,224420.0,121.8206,121.8902,121.7709,121.8703,224420.0
2021-06-04 15:30:00,122.62,122.65,122.58,122.63,78240.0,121.8902,121.92,121.8504,121.9001,78240.0
2021-06-04 15:35:00,122.65,122.67,122.55,122.62,149380.0,121.92,121.9399,121.8206,121.8902,149380.0
2021-06-04 15:40:00,122.62,122.64,122.56,122.64,97520.0,121.8902,121.9101,121.8306,121.9101,97520.0
2021-06-04 15:45:00,122.66,122.67,122.45,122.53,461960.0,121.93,121.9399,121.7212,121.8007,461960.0
2021-06-04 15:50:00,122.59,122.67,122.53,122.6,234860.0,121.8604,121.9399,121.8007,121.8703,234860.0
2021-06-04 15:55:00,122.58,122.64,122.5,122.6,558900.0,121.8504,121.9101,121.7709,121.8703,558900.0
2021-06-07 09:30:00,122.57,122.69,122.29,122.68,545500.0,121.8405,121.9598,121.5622,121.9498,545500.0
2021-06-07 09:35:00,122.75,122.9,122.55,122.55,211160.0,122.0194,122.1685,121.8206,121.8206,211160.0
2021-06-07 09:40:00,122.5,122.56,122.37,122.51,294460.0,121.7709,121.8306,121.6417,121.7809,294460.0
2021-06-07 09:45:00,122.55,122.62,122.42,122.58,417160.0,121.8206,121.8902,121.6914,121.8504,417160.0
2021-06-07 09:50:00,122.62,122.62,122.32,122.32,213100.0,121.8902,121.8902,121.592,121.592,213100.0
2021-06-07 09:55:00,122.38,122.49,122.37,122.42,77420.0,121.6516,121.761,121.6417,121.6914,77420.0
2021-06-07 10:00:00,122.41,122.51,122.36,122.46,193540.0,121.6814,121.7809,121.6317,121.7311,193540.0
2021-06-07 10:05:00,122.44,122.64,122.41,122.43,214460.0,121.7113,121.9101,121.6814,121.7013,214460.0
2021-06-07 10:10:00,122.37,122.44,122.27,122.28,102420.0,121.6417,121.7113,121.5423,121.5522,102420.0
2021-06-07 10:15:00,122.28,122.28,122.05,122.07,93100.0,121.5522,121.5522,121.3236,121.3435,93100.0
2021-06-07 10:20:00,122.07,122.21,122.07,122.21,89560.0,121.3435,121.4826,121.3435,121.4826,89560.0
2021-06-07 10:25:00,122.21,122.26,122.15,122.17,53960.0,121.4826,121.5323,121.423,121.4429,53960.0
2021-06-07 10:30:00,122.17,122.23,122.15,122.21,32040.0,121.4429,121.5025,121.423,121.4826,32040.0
2021-06-07 10:35:00,122.19,122.25,122.18,122.18,64000.0,121.4628,121.5224,121.4528,121.4528,64000.0
2021-06-07 10:40:00,122.16,122.24,122.13,122.13,62260.0,121.4329,121.5125,121.4031,121.4031,62260.0
2021-06-07 10:45:00,122.15,122.19,122.1,122.13,127760.0,121.423,121.4628,121.3733,121.4031,127760.0
2021-06-07 10:50:00,122.15,122.32,122.15,122.32,47600.0,121.423,121.592,121.423,121.592,47600.0
2021-06-07 10:55:00,122.33,122.39,122.33,122.39,133440.0,121.6019,121.6616,121.6019,121.6616,133440.0
2021-06-07 11:00:00,122.37,122.4,122.26,122.3,104260.0,121.6417,121.6715,121.5323,121.5721,104260.0
2021-06-07 11:05:00,122.3,122.34,122.26,122.29,52760.0,121.5721,121.6119,121.5323,121.5622,52760.0
2021-06-07 11:10:00,122.28,122.41,122.28,122.35,57880.0,121.5522,121.6814,121.5522,121.6218,57880.0
2021-06-07 11:15:00,122.35,122.4,122.29,122.37,43880.0,121.6218,121.6715,121.5622,121.6417,43880.0
2021-06-07 11:20:00,122.41,122.43,122.2,122.28,62540.0,121.6814,121.7013,121.4727,121.5522,62540.0
2021-06-07 11:25:00,122.31,122.34,122.15,122.17,55000.0,121.582,121.6119,121.423,121.4429,55000.0
2021-06-07 11:30:00,122.16,122.18,122.13,122.13,26000.0,121.4329,121.4528,121.4031,121.4031,26000.0
2021-06-07 11:35:00,122.16,122.31,122.15,122.29,103760.0,121.4329,121.582,121.423,121.5622,103760.0
2021-06-07 11:40:00,122.29,122.43,122.22,122.38,177180.0,121.5622,121.7013,121.4926,121.6516,177180.0
2021-06-07 11:45:00,122.37,122.47,122.37,122.47,141380.0,121.6417,121.7411,121.6417,121.7411,141380.0
2021-06-07 11:50:00,122.48,122.59,122.48,122.5,113460.0,121.751,121.8604,121.751,121.7709,113460.0
2021-06-07 11:55:00,122.52,122.54,122.5,122.53,64580.0,121.7908,121.8107,121.7709,121.8007,64580.0
2021-06-07 12:00:00,122.54,122.65,122.54,122.64,41300.0,121.8107,121.92,121.8107,121.9101,41300.0
2021-06-07 12:05:00,122.66,122.88,122.65,122.84,123720.0,121.93,122.1486,121.92,122.1089,123720.0
2021-06-07 12:10:00,122.83,122.88,122.81,122.88,138320.0,122.0989,122.1486,122.0791,122.1486,138320.0
2021-06-07 12:15:00,122.85,122.85,122.79,122.81,66640.0,122.1188,122.1188,122.0592,122.0791,66640.0
2021-06-07 12:20:00,122.81,122.91,122.81,122.88,79600.0,122.0791,122.1785,122.0791,122.1486,79600.0
2021-06-07 12:25:00,122.86,122.88,122.75,122.87,75540.0,122.1288,122.1486,122.0194,122.1387,75540.0
2021-06-07 12:30:00,122.86,122.86,122.71,122.74,79800.0,122.1288,122.1288,121.9797,122.0095,79800.0
2021-06-07 12:35:00,122.76,122.78,122.73,122.73,29560.0,122.0294,122.0492,121.9995,121.9995,29560.0
2021-06-07 12:40:00,122.73,122.78,122.69,122.76,35620.0,121.9995,122.0492,121.9598,122.0294,35620.0
2021-06-07 12:45:00,122.76,122.8,122.75,122.8,64000.0,122.0294,122.0691,122.0194,122.0691,64000.0
2021-06-07 12:50:00,122.82,122.94,122.81,122.9,185280.0,122.089,122.2083,122.0791,122.1685,185280.0
2021-06-07 12:55:00,122.9,122.96,122.9,122.92,166440.0,122.1685,122.2282,122.1685,122.1884,166440.0
2021-06-07 13:00:00,122.91,123.2,122.85,123.11,386440.0,122.1785,122.4667,122.1188,122.3773,386440.0
2021-06-07 13:05:00,123.13,123.15,122.96,122.97,128960.0,122.3972,122.417,122.2282,122.2381,128960.0
2021-06-07 13:10:00,122.97,122.97,122.79,122.81,169560.0,122.2381,122.2381,122.0592,122.0791,169560.0
2021-06-07 13:15:00,122.82,122.83,122.72,122.72,112200.0,122.089,122.0989,121.9896,121.9896,112200.0
2021-06-07 13:20:00,122.75,122.76,122.68,122.68,62520.0,122.0194,122.0294,121.9498,121.9498,62520.0
2021-06-07 13:25:00,122.65,122.67,122.59,122.59,65460.0,121.92,121.9399,121.8604,121.8604,65460.0
2021-06-07 13:30:00,122.47,122.47,122.38,122.39,32640.0,121.7411,121.7411,121.6516,121.6616,32640.0
2021-06-07 13:35:00,122.44,122.44,122.39,122.4,34240.0,121.7113,121.7113,121.6616,121.6715,34240.0
2021-06-07 13:40:00,122.38,122.38,122.23,122.23,40480.0,121.6516,121.6516,121.5025,121.5025,40480.0
2021-06-07 13:45:00,122.23,122.3,122.17,122.28,124440.0,121.5025,121.5721,121.4429,121.5522,124440.0
2021-06-07 13:50:00,122.3,122.31,122.2,122.22,134420.0,121.5721,121.582,121.4727,121.4926,134420.0
2021-06-07 13:55:00,122.24,122.31,122.21,122.29,115100.0,121.5125,121.582,121.4826,121.5622,115100.0
2021-06-07 14:00:00,122.28,122.42,122.28,122.4,78620.0,121.5522,121.6914,121.5522,121.6715,78620.0
2021-06-07 14:05:00,122.39,122.55,122.35,122.55,77640.0,121.6616,121.8206,121.6218,121.8206,77640.0
2021-06-07 14:10:00,122.54,122.54,122.46,122.46,50020.0,121.8107,121.8107,121.7311,121.7311,50020.0
2021-06-07 14:15:00,122.45,122.46,122.34,122.46,47800.0,121.7212,121.7311,121.6119,121.7311,47800.0
2021-06-07 14:20:00,122.48,122.48,122.44,122.44,28540.0,121.751,121.751,121.7113,121.7113,28540.0
2021-06-07 14:25:00,122.44,122.55,122.44,122.46,152000.0,121.7113,121.8206,121.7113,121.7311,152000.0
2021-06-07 14:30:00,122.45,122.59,122.44,122.55,74780.0,121.7212,121.8604,121.7113,121.8206,74780.0
2021-06-07 14:35:00,122.54,122.68,122.54,122.67,80500.0,121.8107,121.9498,121.8107,121.9399,80500.0
2021-06-07 14:40:00,122.67,122.69,122.63,122.64,60260.0,121.9399,121.9598,121.9001,121.9101,60260.0
2021-06-07 14:45:00,122.64,122.66,122.61,122.64,58000.0,121.9101,121.93,121.8803,121.9101,58000.0
2021-06-07 14:50:00,122.71,122.71,122.61,122.61,36200.0,121.9797,121.9797,121.8803,121.8803,36200.0
2021-06-07 14:55:00,122.63,122.91,122.62,122.91,115680.0,121.9001,122.1785,121.8902,122.1785,115680.0
2021-06-07 15:00:00,122.93,122.95,122.9,122.91,82980.0,122.1984,122.2182,122.1685,122.1785,82980.0
2021-06-07 15:05:00,122.88,123.02,122.86,122.97,104260.0,122.1486,122.2878,122.1288,122.2381,104260.0
2021-06-07 15:10:00,123.0,123.16,123.0,123.16,98840.0,122.2679,122.427,122.2679,122.427,98840.0
2021-06-07 15:15:00,123.12,123.18,123.1,123.17,165440.0,122.3872,122.4469,122.3673,122.4369,165440.0
2021-06-07 15:20:00,123.16,123.19,123.15,123.17,100480.0,122.427,122.4568,122.417,122.4369,100480.0
2021-06-07 15:25:00,123.18,123.26,123.18,123.24,110740.0,122.4469,122.5264,122.4469,122.5065,110740.0
2021-06-07 15:30:00,123.26,123.26,123.18,123.25,149120.0,122.5264,122.5264,122.4469,122.5164,149120.0
2021-06-07 15:35:00,123.25,123.35,123.19,123.24,233540.0,122.5164,122.6159,122.4568,122.5065,233540.0
2021-06-07 15:40:00,123.26,123.26,123.19,123.23,116660.0,122.5264,122.5264,122.4568,122.4966,116660.0
2021-06-07 15:45:00,123.17,123.34,123.17,123.34,152260.0,122.4369,122.6059,122.4369,122.6059,152260.0
2021-06-07 15:50:00,123.33,123.4,123.17,123.26,347460.0,122.596,122.6656,122.4369,122.5264,347460.0
2021-06-07 15:55:00,123.2,123.4,123.19,123.31,474160.0,122.4667,122.6656,122.4568,122.5761,474160.0
2021-06-08 09:30:00,124.0,124.09,123.82,124.07,697380.0,123.262,123.3514,123.0831,123.3316,697380.0
2021-06-08 09:35:00,124.1,124.18,123.99,124.05,141340.0,123.3614,123.4409,123.252,123.3117,141340.0
2021-06-08 09:40:00,124.1,124.1,123.92,123.93,327300.0,123.3614,123.3614,123.1825,123.1924,327300.0
2021-06-08 09:45:00,123.97,124.0,123.84,123.96,346600.0,123.2322,123.262,123.1029,123.2222,346600.0
2021-06-08 09:50:00,123.97,123.97,123.59,123.64,325460.0,123.2322,123.2322,122.8544,122.9041,325460.0
2021-06-08 09:55:00,123.83,123.84,123.66,123.74,139200.0,123.093,123.1029,122.924,123.0035,139200.0
2021-06-08 10:00:00,123.73,123.76,123.66,123.73,77000.0,122.9936,123.0234,122.924,122.9936,77000.0
2021-06-08 10:05:00,123.73,123.93,123.71,123.93,143740.0,122.9936,123.1924,122.9737,123.1924,143740.0
2021-06-08 10:10:00,123.94,123.98,123.89,123.95,73040.0,123.2023,123.2421,123.1526,123.2123,73040.0
2021-06-08 10:15:00,123.96,123.98,123.82,123.9,185440.0,123.2222,123.2421,123.0831,123.1626,185440.0
2021-06-08 10:20:00,123.98,124.09,123.87,123.9,429120.0,123.2421,123.3514,123.1328,123.1626,429120.0
2021-06-08 10:25:00,123.93,123.93,123.82,123.84,123980.0,123.1924,123.1924,123.0831,123.1029,123980.0
2021-06-08 10:30:00,123.82,123.82,123.67,123.76,173400.0,123.0831,123.0831,122.9339,123.0234,173400.0
2021-06-08 10:35:00,123.76,123.76,123.66,123.71,129980.0,123.0234,123.0234,122.924,122.9737,129980.0
2021-06-08 10:40:00,123.72,124.01,123.72,124.01,143400.0,122.9836,123.2719,122.9836,123.2719,143400.0
2021-06-08 10:45:00,124.01,124.04,123.92,123.92,51120.0,123.2719,123.3017,123.1825,123.1825,51120.0
2021-06-08 10:50:00,123.94,123.97,123.84,123.84,44040.0,123.2023,123.2322,123.1029,123.1029,44040.0
2021-06-08 10:55:00,123.84,123.85,123.76,123.83,91860.0,123.1029,123.1129,123.0234,123.093,91860.0
2021-06-08 11:00:00,123.85,123.96,123.8,123.81,101060.0,123.1129,123.2222,123.0632,123.0731,101060.0
2021-06-08 11:05:00,123.83,124.0,123.83,124.0,50080.0,123.093,123.262,123.093,123.262,50080.0
2021-06-08 11:10:00,124.0,124.0,123.72,123.72,40000.0,123.262,123.262,122.9836,122.9836,40000.0
2021-06-08 11:15:00,123.74,123.76,123.54,123.55,153660.0,123.0035,123.0234,122.8047,122.8147,153660.0
2021-06-08 11:20:00,123.51,123.61,123.41,123.56,226340.0,122.7749,122.8743,122.6755,122.8246,226340.0
2021-06-08 11:25:00,123.56,123.69,123.49,123.68,117720.0,122.8246,122.9538,122.755,122.9439,117720.0
2021-06-08 11:30:00,123.68,123.71,123.63,123.63,60000.0,122.9439,122.9737,122.8942,122.8942,60000.0
2021-06-08 11:35:00,123.61,123.61,123.48,123.58,81740.0,122.8743,122.8743,122.7451,122.8445,81740.0
2021-06-08 11:40:00,123.59,123.74,123.53,123.72,133360.0,122.8544,123.0035,122.7948,122.9836,133360.0
2021-06-08 11:45:00,123.73,123.8,123.71,123.73,82000.0,122.9936,123.0632,122.9737,122.9936,82000.0
2021-06-08 11:50:00,123.73,123.82,123.65,123.82,170020.0,122.9936,123.0831,122.9141,123.0831,170020.0
2021-06-08 11:55:00,123.82,123.94,123.76,123.89,113220.0,123.0831,123.2023,123.0234,123.1526,113220.0
2021-06-08 12:00:00,123.89,124.04,123.81,124.03,186020.0,123.1526,123.3017,123.0731,123.2918,186020.0
2021-06-08 12:05:00,124.05,124.1,124.04,124.07,74000.0,123.3117,123.3614,123.3017,123.3316,74000.0
2021-06-08 12:10:00,124.11,124.18,124.07,124.17,80840.0,123.3713,123.4409,123.3316,123.431,80840.0
2021-06-08 12:15:00,124.14,124.15,124.05,124.09,125860.0,123.4012,123.4111,123.3117,123.3514,125860.0
2021-06-08 12:20:00,124.13,124.13,124.04,124.09,69920.0,123.3912,123.3912,123.3017,123.3514,69920.0
2021-06-08 12:25:00,124.06,124.15,124.02,124.15,77780.0,123.3216,123.4111,123.2819,123.4111,77780.0
2021-06-08 12:30:00,124.18,124.21,124.17,124.21,22600.0,123.4409,123.4707,123.431,123.4707,22600.0
2021-06-08 12:35:00,124.2,124.22,124.13,124.15,46000.0,123.4608,123.4807,123.3912,123.4111,46000.0
2021-06-08 12:40:00,124.16,124.26,124.16,124.26,149240.0,123.421,123.5204,123.421,123.5204,149240.0
2021-06-08 12:45:00,124.24,124.31,124.22,124.27,76480.0,123.5006,123.5701,123.4807,123.5304,76480.0
2021-06-08 12:50:00,124.29,124.29,124.24,124.29,79600.0,123.5503,123.5503,123.5006,123.5503,79600.0
2021-06-08 12:55:00,124.31,124.39,124.31,124.37,46380.0,123.5701,123.6497,123.5701,123.6298,46380.0
2021-06-08 13:00:00,124.39,124.46,124.37,124.46,106720.0,123.6497,123.7192,123.6298,123.7192,106720.0
2021-06-08 13:05:00,124.46,124.46,124.36,124.37,36060.0,123.7192,123.7192,123.6198,123.6298,36060.0
2021-06-08 13:10:00,124.38,124.38,124.29,124.3,80520.0,123.6397,123.6397,123.5503,123.5602,80520.0
2021-06-08 13:15:00,124.25,124.3,124.25,124.27,49860.0,123.5105,123.5602,123.5105,123.5304,49860.0
2021-06-08 13:20:00,124.28,124.31,124.28,124.31,83180.0,123.5403,123.5701,123.5403,123.5701,83180.0
2021-06-08 13:25:00,124.32,124.42,124.31,124.42,62820.0,123.5801,123.6795,123.5701,123.6795,62820.0
2021-06-08 13:30:00,124.38,124.42,124.38,124.42,63340.0,123.6397,123.6795,123.6397,123.6795,63340.0
2021-06-08 13:35:00,124.43,124.63,124.41,124.59,206180.0,123.6894,123.8882,123.6695,123.8485,206180.0
2021-06-08 13:40:00,124.58,124.73,124.58,124.69,141880.0,123.8385,123.9876,123.8385,123.9479,141880.0
2021-06-08 13:45:00,124.68,124.68,124.55,124.55,122340.0,123.9379,123.9379,123.8087,123.8087,122340.0
2021-06-08 13:50:00,124.54,124.57,124.5,124.52,92780.0,123.7988,123.8286,123.759,123.7789,92780.0
2021-06-08 13:55:00,124.48,124.53,124.4,124.5,94000.0,123.7391,123.7888,123.6596,123.759,94000.0
2021-06-08 14:00:00,124.48,124.49,124.42,124.42,50000.0,123.7391,123.7491,123.6795,123.6795,50000.0
2021-06-08 14:05:00,124.43,124.53,124.43,124.52,189640.0,123.6894,123.7888,123.6894,123.7789,189640.0
2021-06-08 14:10:00,124.52,124.52,124.39,124.39,49960.0,123.7789,123.7789,123.6497,123.6497,49960.0
2021-06-08 14:15:00,124.4,124.43,124.29,124.33,66320.0,123.6596,123.6894,123.5503,123.59,66320.0
2021-06-08 14:20:00,124.26,124.26,124.01,124.06,55700.0,123.5204,123.5204,123.2719,123.3216,55700.0
2021-06-08 14:25:00,124.03,124.03,123.95,123.96,36720.0,123.2918,123.2918,123.2123,123.2222,36720.0
2021-06-08 14:30:00,123.96,124.04,123.93,124.01,83200.0,123.2222,123.3017,123.1924,123.2719,83200.0
2021-06-08 14:35:00,124.01,124.03,123.99,124.0,64200.0,123.2719,123.2918,123.252,123.262,64200.0
2021-06-08 14:40:00,123.98,124.04,123.97,124.01,92300.0,123.2421,123.3017,123.2322,123.2719,92300.0
2021-06-08 14:45:00,124.0,124.18,124.0,124.18,152620.0,123.262,123.4409,123.262,123.4409,152620.0
2021-06-08 14:50:00,124.24,124.24,124.17,124.21,123200.0,123.5006,123.5006,123.431,123.4707,123200.0
2021-06-08 14:55:00,124.21,124.3,124.21,124.28,53960.0,123.4707,123.5602,123.4707,123.5403,53960.0
2021-06-08 15:00:00,124.31,124.32,124.26,124.3,75940.0,123.5701,123.5801,123.5204,123.5602,75940.0
2021-06-08 15:05:00,124.29,124.36,124.29,124.33,70620.0,123.5503,123.6198,123.5503,123.59,70620.0
2021-06-08 15:10:00,124.35,124.43,124.33,124.41,118060.0,123.6099,123.6894,123.59,123.6695,118060.0
2021-06-08 15:15:00,124.41,124.47,124.41,124.44,160540.0,123.6695,123.7292,123.6695,123.6994,160540.0
2021-06-08 15:20:00,124.45,124.46,124.3,124.32,223940.0,123.7093,123.7192,123.5602,123.5801,223940.0
2021-06-08 15:25:00,124.33,124.37,124.31,124.36,134000.0,123.59,123.6298,123.5701,123.6198,134000.0
2021-06-08 15:30:00,124.36,124.43,124.36,124.4,134060.0,123.6198,123.6894,123.6198,123.6596,134060.0
2021-06-08 15:35:00,124.39,124.47,124.29,124.29,142140.0,123.6497,123.7292,123.5503,123.5503,142140.0
2021-06-08 15:40:00,124.32,124.35,124.18,124.18,104260.0,123.5801,123.6099,123.4409,123.4409,104260.0
2021-06-08 15:45:00,124.16,124.16,123.98,124.04,100960.0,123.421,123.421,123.2421,123.3017,100960.0
2021-06-08 15:50:00,124.04,124.15,123.82,124.11,208760.0,123.3017,123.4111,123.0831,123.3713,208760.0
2021-06-08 15:55:00,124.08,124.22,124.05,124.14,422680.0,123.3415,123.4807,123.3117,123.4012,422680.0
2021-06-09 09:30:00,124.98,124.98,124.65,124.73,473540.0,124.2362,124.2362,123.9081,123.9876,473540.0
2021-06-09 09:35:00,124.73,124.91,124.71,124.73,141200.0,123.9876,124.1666,123.9678,123.9876,141200.0
2021-06-09 09:40:00,124.73,124.91,124.62,124.81,372120.0,123.9876,124.1666,123.8783,124.0672,372120.0
2021-06-09 09:45:00,124.92,124.99,124.69,124.69,303980.0,124.1765,124.2461,123.9479,123.9479,303980.0
2021-06-09 09:50:00,124.65,124.69,124.37,124.45,216340.0,123.9081,123.9479,123.6298,123.7093,216340.0
2021-06-09 09:55:00,124.49,124.81,124.49,124.77,172480.0,123.7491,124.0672,123.7491,124.0274,172480.0
2021-06-09 10:00:00,124.79,124.82,124.67,124.81,113220.0,124.0473,124.0771,123.928,124.0672,113220.0
2021-06-09 10:05:00,124.84,124.88,124.71,124.75,273960.0,124.097,124.1367,123.9678,124.0075,273960.0
2021-06-09 10:10:00,124.71,124.72,124.55,124.55,68900.0,123.9678,123.9777,123.8087,123.8087,68900.0
2021-06-09 10:15:00,124.55,124.56,124.45,124.56,60000.0,123.8087,123.8187,123.7093,123.8187,60000.0
2021-06-09 10:20:00,124.58,124.67,124.45,124.56,132220.0,123.8385,123.928,123.7093,123.8187,132220.0
2021-06-09 10:25:00,124.6,124.72,124.56,124.68,80620.0,123.8584,123.9777,123.8187,123.9379,80620.0
2021-06-09 10:30:00,124.75,124.76,124.72,124.73,31240.0,124.0075,124.0175,123.9777,123.9876,31240.0
2021-06-09 10:35:00,124.74,124.76,124.65,124.69,94300.0,123.9976,124.0175,123.9081,123.9479,94300.0
2021-06-09 10:40:00,124.68,124.82,124.66,124.77,31440.0,123.9379,124.0771,123.9181,124.0274,31440.0
2021-06-09 10:45:00,124.75,124.75,124.6,124.61,226260.0,124.0075,124.0075,123.8584,123.8684,226260.0
2021-06-09 10:50:00,124.45,124.58,124.45,124.54,55300.0,123.7093,123.8385,123.7093,123.7988,55300.0
2021-06-09 10:55:00,124.55,124.67,124.54,124.58,57200.0,123.8087,123.928,123.7988,123.8385,57200.0
2021-06-09 11:00:00,124.56,124.64,124.56,124.63,19820.0,123.8187,123.8982,123.8187,123.8882,19820.0
2021-06-09 11:05:00,124.63,124.65,124.59,124.65,50000.0,123.8882,123.9081,123.8485,123.9081,50000.0
2021-06-09 11:10:00,124.68,124.68,124.61,124.62,76920.0,123.9379,123.9379,123.8684,123.8783,76920.0
2021-06-09 11:15:00,124.62,124.71,124.61,124.66,78160.0,123.8783,123.9678,123.8684,123.9181,78160.0
2021-06-09 11:20:00,124.68,124.74,124.66,124.69,78000.0,123.9379,123.9976,123.9181,123.9479,78000.0
2021-06-09 11:25:00,124.7,124.82,124.69,124.8,102540.0,123.9578,124.0771,123.9479,124.0572,102540.0
2021-06-09 11:30:00,124.8,124.8,124.71,124.71,78700.0,124.0572,124.0572,123.9678,123.9678,78700.0
2021-06-09 11:35:00,124.71,124.71,124.6,124.65,32280.0,123.9678,123.9678,123.8584,123.9081,32280.0
2021-06-09 11:40:00,124.61,124.7,124.61,124.65,55320.0,123.8684,123.9578,123.8684,123.9081,55320.0
2021-06-09 11:45:00,124.63,124.65,124.55,124.55,64860.0,123.8882,123.9081,123.8087,123.8087,64860.0
2021-06-09 11:50:00,124.59,124.59,124.47,124.49,55400.0,123.8485,123.8485,123.7292,123.7491,55400.0
2021-06-09 11:55:00,124.46,124.49,124.38,124.43,78740.0,123.7192,123.7491,123.6397,123.6894,78740.0
2021-06-09 12:00:00,124.48,124.6,124.46,124.58,102000.0,123.7391,123.8584,123.7192,123.8385,102000.0
2021-06-09 12:05:00,124.6,124.61,124.54,124.61,46000.0,123.8584,123.8684,123.7988,123.8684,46000.0
2021-06-09 12:10:00,124.62,124.66,124.56,124.66,82660.0,123.8783,123.9181,123.8187,123.9181,82660.0
2021-06-09 12:15:00,124.68,124.8,124.67,124.78,130640.0,123.9379,124.0572,123.928,124.0373,130640.0
2021-06-09 12:20:00,124.8,124.89,124.8,124.88,121740.0,124.0572,124.1467,124.0572,124.1367,121740.0
2021-06-09 12:25:00,124.88,124.94,124.87,124.93,30820.0,124.1367,124.1964,124.1268,124.1864,30820.0
2021-06-09 12:30:00,124.92,124.95,124.87,124.94,76020.0,124.1765,124.2063,124.1268,124.1964,76020.0
2021-06-09 12:35:00,124.94,124.94,124.86,124.86,52860.0,124.1964,124.1964,124.1169,124.1169,52860.0
2021-06-09 12:40:00,124.85,124.86,124.73,124.75,52400.0,124.1069,124.1169,123.9876,124.0075,52400.0
2021-06-09 12:45:00,124.76,124.8,124.74,124.78,49560.0,124.0175,124.0572,123.9976,124.0373,49560.0
2021-06-09 12:50:00,124.79,124.81,124.73,124.76,76000.0,124.0473,124.0672,123.9876,124.0175,76000.0
2021-06-09 12:55:00,124.8,124.8,124.71,124.73,60920.0,124.0572,124.0572,123.9678,123.9876,60920.0
2021-06-09 13:00:00,124.69,124.8,124.66,124.76,92280.0,123.9479,124.0572,123.9181,124.0175,92280.0
2021-06-09 13:05:00,124.78,124.86,124.78,124.85,65840.0,124.0373,124.1169,124.0373,124.1069,65840.0
2021-06-09 13:10:00,124.85,124.93,124.84,124.91,115820.0,124.1069,124.1864,124.097,124.1666,115820.0
2021-06-09 13:15:00,124.94,125.03,124.94,124.99,128240.0,124.1964,124.2859,124.1964,124.2461,128240.0
2021-06-09 13:20:00,125.0,125.03,124.98,125.0,36460.0,124.256,124.2859,124.2362,124.256,36460.0
2021-06-09 13:25:00,125.0,125.07,124.98,125.07,109240.0,124.256,124.3256,124.2362,124.3256,109240.0
2021-06-09 13:30:00,125.05,125.25,125.05,125.23,180180.0,124.3057,124.5045,124.3057,124.4847,180180.0
2021-06-09 13:35:00,125.23,125.23,125.12,125.19,131780.0,124.4847,124.4847,124.3753,124.4449,131780.0
2021-06-09 13:40:00,125.18,125.23,125.18,125.2,145040.0,124.435,124.4847,124.435,124.4548,145040.0
2021-06-09 13:45:00,125.18,125.18,125.12,125.12,24020.0,124.435,124.435,124.3753,124.3753,24020.0
2021-06-09 13:50:00,125.11,125.11,125.07,125.07,78580.0,124.3654,124.3654,124.3256,124.3256,78580.0
2021-06-09 13:55:00,125.09,125.11,125.06,125.08,63240.0,124.3455,124.3654,124.3157,124.3356,63240.0
2021-06-09 14:00:00,125.08,125.1,125.0,125.04,104560.0,124.3356,124.3554,124.256,124.2958,104560.0
2021-06-09 14:05:00,125.05,125.05,124.91,124.91,69660.0,124.3057,124.3057,124.1666,124.1666,69660.0
2021-06-09 14:10:00,124.94,124.94,124.86,124.88,50040.0,124.1964,124.1964,124.1169,124.1367,50040.0
2021-06-09 14:15:00,124.85,124.87,124.78,124.83,63240.0,124.1069,124.1268,124.0373,124.087,63240.0
2021-06-09 14:20:00,124.82,124.9,124.78,124.84,32000.0,124.0771,124.1566,124.0373,124.097,32000.0
2021-06-09 14:25:00,124.77,124.82,124.73,124.75,107400.0,124.0274,124.0771,123.9876,124.0075,107400.0
2021-06-09 14:30:00,124.73,124.75,124.68,124.68,107200.0,123.9876,124.0075,123.9379,123.9379,107200.0
2021-06-09 14:35:00,124.72,124.72,124.58,124.6,123560.0,123.9777,123.9777,123.8385,123.8584,123560.0
2021-06-09 14:40:00,124.57,124.66,124.57,124.65,100000.0,123.8286,123.9181,123.8286,123.9081,100000.0
2021-06-09 14:45:00,124.67,124.73,124.63,124.64,51320.0,123.928,123.9876,123.8882,123.8982,51320.0
2021-06-09 14:50:00,124.66,124.71,124.61,124.67,158280.0,123.9181,123.9678,123.8684,123.928,158280.0
2021-06-09 14:55:00,124.67,124.73,124.67,124.73,23000.0,123.928,123.9876,123.928,123.9876,23000.0
2021-06-09 15:00:00,124.7,124.76,124.69,124.73,103140.0,123.9578,124.0175,123.9479,123.9876,103140.0
2021-06-09 15:05:00,124.73,124.73,124.65,124.67,52280.0,123.9876,123.9876,123.9081,123.928,52280.0
2021-06-09 15:10:00,124.68,124.74,124.65,124.74,72140.0,123.9379,123.9976,123.9081,123.9976,72140.0
2021-06-09 15:15:00,124.73,124.75,124.68,124.69,54340.0,123.9876,124.0075,123.9379,123.9479,54340.0
2021-06-09 15:20:00,124.71,124.72,124.66,124.71,71340.0,123.9678,123.9777,123.9181,123.9678,71340.0
2021-06-09 15:25:00,124.71,124.74,124.7,124.7,150360.0,123.9678,123.9976,123.9578,123.9578,150360.0
2021-06-09 15:30:00,124.7,124.79,124.69,124.72,113280.0,123.9578,124.0473,123.9479,123.9777,113280.0
2021-06-09 15:35:00,124.75,124.76,124.72,124.74,154240.0,124.0075,124.0175,123.9777,123.9976,154240.0
2021-06-09 15:40:00,124.74,124.74,124.6,124.6,165220.0,123.9976,123.9976,123.8584,123.8584,165220.0
2021-06-09 15:45:00,124.6,124.71,124.6,124.62,128040.0,123.8584,123.9678,123.8584,123.8783,128040.0
2021-06-09 15:50:00,124.59,124.68,124.59,124.66,206320.0,123.8485,123.9379,123.8485,123.9181,206320.0
2021-06-09 15:55:00,124.64,124.67,124.54,124.59,338700.0,123.8982,123.928,123.7988,123.8485,338700.0
2021-06-10 09:30:00,124.66,125.28,124.66,125.18,488000.0,123.9181,124.5344,123.9181,124.435,488000.0
2021-06-10 09:35:00,125.27,125.7,125.2,125.66,270060.0,124.5244,124.9519,124.4548,124.9121,270060.0
2021-06-10 09:40:00,125.73,125.97,125.68,125.75,239200.0,124.9817,125.2203,124.932,125.0016,239200.0
2021-06-10 09:45:00,125.79,125.91,125.78,125.84,213860.0,125.0413,125.1606,125.0314,125.091,213860.0
2021-06-10 09:50:00,125.83,125.83,125.59,125.83,113080.0,125.0811,125.0811,124.8425,125.0811,113080.0
2021-06-10 09:55:00,125.78,125.89,125.72,125.76,184440.0,125.0314,125.1407,124.9717,125.0115,184440.0
2021-06-10 10:00:00,125.79,125.87,125.76,125.76,101780.0,125.0413,125.1209,125.0115,125.0115,101780.0
2021-06-10 10:05:00,125.79,125.85,125.7,125.78,114080.0,125.0413,125.101,124.9519,125.0314,114080.0
2021-06-10 10:10:00,125.76,125.8,125.66,125.69,296060.0,125.0115,125.0513,124.9121,124.9419,296060.0
2021-06-10 10:15:00,125.69,125.88,125.68,125.87,164620.0,124.9419,125.1308,124.932,125.1209,164620.0
2021-06-10 10:20:00,125.86,125.89,125.81,125.87,136860.0,125.1109,125.1407,125.0612,125.1209,136860.0
2021-06-10 10:25:00,125.85,125.88,125.82,125.86,40100.0,125.101,125.1308,125.0712,125.1109,40100.0
2021-06-10 10:30:00,125.91,125.94,125.85,125.85,74000.0,125.1606,125.1904,125.101,125.101,74000.0
2021-06-10 10:35:00,125.82,125.85,125.57,125.57,70820.0,125.0712,125.101,124.8226,124.8226,70820.0
2021-06-10 10:40:00,125.6,125.64,125.52,125.59,183460.0,124.8525,124.8922,124.7729,124.8425,183460.0
2021-06-10 10:45:00,125.58,125.59,125.21,125.21,102340.0,124.8326,124.8425,124.4648,124.4648,102340.0
2021-06-10 10:50:00,125.26,125.3,125.03,125.03,131580.0,124.5145,124.5542,124.2859,124.2859,131580.0
2021-06-10 10:55:00,125.03,125.39,124.97,125.32,151180.0,124.2859,124.6437,124.2262,124.5741,151180.0
2021-06-10 11:00:00,125.3,125.46,125.2,125.4,189500.0,124.5542,124.7133,124.4548,124.6537,189500.0
2021-06-10 11:05:00,125.4,125.55,125.35,125.52,167960.0,124.6537,124.8028,124.6039,124.7729,167960.0
2021-06-10 11:10:00,125.52,125.52,125.47,125.47,68000.0,124.7729,124.7729,124.7232,124.7232,68000.0
2021-06-10 11:15:00,125.49,125.53,125.48,125.51,57100.0,124.7431,124.7829,124.7332,124.763,57100.0
2021-06-10 11:20:00,125.51,125.69,125.51,125.69,95120.0,124.763,124.9419,124.763,124.9419,95120.0
2021-06-10 11:25:00,125.71,125.77,125.67,125.77,62940.0,124.9618,125.0214,124.922,125.0214,62940.0
2021-06-10 11:30:00,125.77,125.78,125.69,125.69,49800.0,125.0214,125.0314,124.9419,124.9419,49800.0
2021-06-10 11:35:00,125.68,125.74,125.66,125.68,65300.0,124.932,124.9916,124.9121,124.932,65300.0
2021-06-10 11:40:00,125.69,125.69,125.47,125.53,158060.0,124.9419,124.9419,124.7232,124.7829,158060.0
2021-06-10 11:45:00,125.61,125.71,125.61,125.7,26620.0,124.8624,124.9618,124.8624,124.9519,26620.0
2021-06-10 11:50:00,125.74,125.74,125.62,125.62,58760.0,124.9916,124.9916,124.8723,124.8723,58760.0
2021-06-10 11:55:00,125.64,125.7,125.63,125.63,18000.0,124.8922,124.9519,124.8823,124.8823,18000.0
2021-06-10 12:00:00,125.65,125.68,125.62,125.66,37900.0,124.9022,124.932,124.8723,124.9121,37900.0
2021-06-10 12:05:00,125.67,125.67,125.59,125.61,63380.0,124.922,124.922,124.8425,124.8624,63380.0
2021-06-10 12:10:00,125.64,125.83,125.64,125.83,67720.0,124.8922,125.0811,124.8922,125.0811,67720.0
2021-06-10 12:15:00,125.84,125.88,125.82,125.87,86900.0,125.091,125.1308,125.0712,125.1209,86900.0
2021-06-10 12:20:00,125.87,125.88,125.75,125.79,120220.0,125.1209,125.1308,125.0016,125.0413,120220.0
2021-06-10 12:25:00,125.84,125.85,125.74,125.76,74660.0,125.091,125.101,124.9916,125.0115,74660.0
2021-06-10 12:30:00,125.74,125.78,125.64,125.64,48600.0,124.9916,125.0314,124.8922,124.8922,48600.0
2021-06-10 12:35:00,125.61,125.73,125.6,125.7,44120.0,124.8624,124.9817,124.8525,124.9519,44120.0
2021-06-10 12:40:00,125.68,125.68,125.66,125.67,69560.0,124.932,124.932,124.9121,124.922,69560.0
2021-06-10 12:45:00,125.69,125.69,125.65,125.65,53860.0,124.9419,124.9419,124.9022,124.9022,53860.0
2021-06-10 12:50:00,125.6,125.65,125.58,125.65,100000.0,124.8525,124.9022,124.8326,124.9022,100000.0
2021-06-10 12:55:00,125.62,125.63,125.59,125.6,67140.0,124.8723,124.8823,124.8425,124.8525,67140.0
2021-06-10 13:00:00,125.6,125.62,125.56,125.58,112000.0,124.8525,124.8723,124.8127,124.8326,112000.0
2021-06-10 13:05:00,125.63,125.64,125.49,125.51,29300.0,124.8823,124.8922,124.7431,124.763,29300.0
2021-06-10 13:10:00,125.5,125.52,125.45,125.47,70480.0,124.7531,124.7729,124.7034,124.7232,70480.0
2021-06-10 13:15:00,125.47,125.48,125.33,125.35,136660.0,124.7232,124.7332,124.5841,124.6039,136660.0
2021-06-10 13:20:00,125.35,125.35,125.21,125.23,77360.0,124.6039,124.6039,124.4648,124.4847,77360.0
2021-06-10 13:25:00,125.19,125.24,125.19,125.24,45880.0,124.4449,124.4946,124.4449,124.4946,45880.0
2021-06-10 13:30:00,125.2,125.21,125.11,125.19,77800.0,124.4548,124.4648,124.3654,124.4449,77800.0
2021-06-10 13:35:00,125.23,125.25,125.22,125.25,31220.0,124.4847,124.5045,124.4747,124.5045,31220.0
2021-06-10 13:40:00,125.29,125.39,125.28,125.37,70160.0,124.5443,124.6437,124.5344,124.6238,70160.0
2021-06-10 13:45:00,125.35,125.47,125.35,125.47,62200.0,124.6039,124.7232,124.6039,124.7232,62200.0
2021-06-10 13:50:00,125.5,125.61,125.5,125.61,72120.0,124.7531,124.8624,124.7531,124.8624,72120.0
2021-06-10 13:55:00,125.65,125.72,125.61,125.66,90000.0,124.9022,124.9717,124.8624,124.9121,90000.0
2021-06-10 14:00:00,125.68,125.68,125.6,125.6,48000.0,124.932,124.932,124.8525,124.8525,48000.0
2021-06-10 14:05:00,125.61,125.62,125.55,125.55,51640.0,124.8624,124.8723,124.8028,124.8028,51640.0
2021-06-10 14:10:00,125.53,125.55,125.48,125.53,51880.0,124.7829,124.8028,124.7332,124.7829,51880.0
2021-06-10 14:15:00,125.53,125.57,125.5,125.52,103220.0,124.7829,124.8226,124.7531,124.7729,103220.0
2021-06-10 14:20:00,125.51,125.55,125.48,125.48,69100.0,124.763,124.8028,124.7332,124.7332,69100.0
2021-06-10 14:25:00,125.48,125.5,125.45,125.45,56920.0,124.7332,124.7531,124.7034,124.7034,56920.0
2021-06-10 14:30:00,125.49,125.51,125.42,125.5,98760.0,124.7431,124.763,124.6735,124.7531,98760.0
2021-06-10 14:35:00,125.49,125.52,125.48,125.48,61100.0,124.7431,124.7729,124.7332,124.7332,61100.0
2021-06-10 14:40:00,125.49,125.51,125.41,125.46,159580.0,124.7431,124.763,124.6636,124.7133,159580.0
2021-06-10 14:45:00,125.44,125.45,125.38,125.4,105900.0,124.6934,124.7034,124.6338,124.6537,105900.0
2021-06-10 14:50:00,125.43,125.43,125.39,125.43,65800.0,124.6835,124.6835,124.6437,124.6835,65800.0
2021-06-10 14:55:00,125.43,125.5,125.41,125.49,54420.0,124.6835,124.7531,124.6636,124.7431,54420.0
2021-06-10 15:00:00,125.46,125.46,125.38,125.38,74860.0,124.7133,124.7133,124.6338,124.6338,74860.0
2021-06-10 15:05:00,125.4,125.4,125.3,125.36,74840.0,124.6537,124.6537,124.5542,124.6139,74840.0
2021-06-10 15:10:00,125.33,125.33,125.27,125.28,32140.0,124.5841,124.5841,124.5244,124.5344,32140.0
2021-06-10 15:15:00,125.28,125.37,125.28,125.36,94180.0,124.5344,124.6238,124.5344,124.6139,94180.0
2021-06-10 15:20:00,125.38,125.6,125.38,125.57,144260.0,124.6338,124.8525,124.6338,124.8226,144260.0
2021-06-10 15:25:00,125.56,125.78,125.56,125.74,218460.0,124.8127,125.0314,124.8127,124.9916,218460.0
2021-06-10 15:30:00,125.74,125.76,125.64,125.66,180600.0,124.9916,125.0115,124.8922,124.9121,180600.0
2021-06-10 15:35:00,125.67,125.76,125.65,125.73,253300.0,124.922,125.0115,124.9022,124.9817,253300.0
2021-06-10 15:40:00,125.74,125.78,125.69,125.7,255940.0,124.9916,125.0314,124.9419,124.9519,255940.0
2021-06-10 15:45:00,125.7,125.74,125.65,125.65,525440.0,124.9519,124.9916,124.9022,124.9022,525440.0
2021-06-10 15:50:00,125.68,125.89,125.67,125.85,312500.0,124.932,125.1407,124.922,125.101,312500.0
2021-06-10 15:55:00,125.9,126.16,125.88,126.15,1109020.0,125.1507,125.4091,125.1308,125.3992,1109020.0
2021-06-11 09:30:00,126.25,126.35,125.85,126.01,630840.0,125.4986,125.598,125.101,125.26,630840.0
2021-06-11 09:35:00,125.98,126.11,125.8,125.83,191340.0,125.2302,125.3594,125.0513,125.0811,191340.0
2021-06-11 09:40:00,125.83,126.06,125.81,125.88,153680.0,125.0811,125.3097,125.0612,125.1308,153680.0
2021-06-11 09:45:00,125.81,125.89,125.72,125.84,156920.0,125.0612,125.1407,124.9717,125.091,156920.0
2021-06-11 09:50:00,125.85,125.89,125.81,125.89,157100.0,125.101,125.1407,125.0612,125.1407,157100.0
2021-06-11 09:55:00,125.83,125.83,125.36,125.56,410420.0,125.0811,125.0811,124.6139,124.8127,410420.0
2021-06-11 10:00:00,125.62,125.65,125.49,125.52,150720.0,124.8723,124.9022,124.7431,124.7729,150720.0
2021-06-11 10:05:00,125.48,125.56,125.44,125.56,100040.0,124.7332,124.8127,124.6934,124.8127,100040.0
2021-06-11 10:10:00,125.6,125.71,125.56,125.6,123540.0,124.8525,124.9618,124.8127,124.8525,123540.0
2021-06-11 10:15:00,125.64,125.67,125.56,125.63,197860.0,124.8922,124.922,124.8127,124.8823,197860.0
2021-06-11 10:20:00,125.61,125.61,125.31,125.31,100880.0,124.8624,124.8624,124.5642,124.5642,100880.0
2021-06-11 10:25:00,125.25,125.39,125.24,125.37,52620.0,124.5045,124.6437,124.4946,124.6238,52620.0
2021-06-11 10:30:00,125.39,125.43,125.29,125.34,61080.0,124.6437,124.6835,124.5443,124.594,61080.0
2021-06-11 10:35:00,125.29,125.29,125.13,125.15,122440.0,124.5443,124.5443,124.3853,124.4051,122440.0
2021-06-11 10:40:00,125.18,125.18,124.94,125.01,110140.0,124.435,124.435,124.1964,124.266,110140.0
2021-06-11 10:45:00,125.0,125.17,124.98,125.13,45640.0,124.256,124.425,124.2362,124.3853,45640.0
2021-06-11 10:50:00,125.13,125.31,125.11,125.27,83180.0,124.3853,124.5642,124.3654,124.5244,83180.0
2021-06-11 10:55:00,125.28,125.3,125.17,125.19,26000.0,124.5344,124.5542,124.425,124.4449,26000.0
2021-06-11 11:00:00,125.21,125.47,125.17,125.37,196960.0,124.4648,124.7232,124.425,124.6238,196960.0
2021-06-11 11:05:00,125.38,125.51,125.38,125.51,34000.0,124.6338,124.763,124.6338,124.763,34000.0
2021-06-11 11:10:00,125.54,125.61,125.54,125.57,82980.0,124.7928,124.8624,124.7928,124.8226,82980.0
2021-06-11 11:15:00,125.54,125.61,125.53,125.61,82020.0,124.7928,124.8624,124.7829,124.8624,82020.0
2021-06-11 11:20:00,125.61,125.65,125.61,125.65,48140.0,124.8624,124.9022,124.8624,124.9022,48140.0
2021-06-11 11:25:00,125.65,125.73,125.65,125.67,51940.0,124.9022,124.9817,124.9022,124.922,51940.0
2021-06-11 11:30:00,125.67,125.72,125.67,125.67,83180.0,124.922,124.9717,124.922,124.922,83180.0
2021-06-11 11:35:00,125.68,125.77,125.68,125.74,70860.0,124.932,125.0214,124.932,124.9916,70860.0
2021-06-11 11:40:00,125.74,125.79,125.67,125.79,111860.0,124.9916,125.0413,124.922,125.0413,111860.0
2021-06-11 11:45:00,125.81,125.92,125.79,125.88,71360.0,125.0612,125.1706,125.0413,125.1308,71360.0
2021-06-11 11:50:00,125.82,125.82,125.73,125.75,62260.0,125.0712,125.0712,124.9817,125.0016,62260.0
2021-06-11 11:55:00,125.75,125.77,125.67,125.7,42000.0,125.0016,125.0214,124.922,124.9519,42000.0
2021-06-11 12:00:00,125.7,125.71,125.6,125.61,32000.0,124.9519,124.9618,124.8525,124.8624,32000.0
2021-06-11 12:05:00,125.61,125.68,125.61,125.63,62000.0,124.8624,124.932,124.8624,124.8823,62000.0
2021-06-11 12:10:00,125.67,125.68,125.67,125.67,12000.0,124.922,124.932,124.922,124.922,12000.0
2021-06-11 12:15:00,125.66,125.66,125.62,125.65,42000.0,124.9121,124.9121,124.8723,124.9022,42000.0
2021-06-11 12:20:00,125.64,125.64,125.57,125.6,150000.0,124.8922,124.8922,124.8226,124.8525,150000.0
2021-06-11 12:25:00,125.58,125.7,125.58,125.68,69600.0,124.8326,124.9519,124.8326,124.932,69600.0
2021-06-11 12:30:00,125.72,125.77,125.65,125.65,41300.0,124.9717,125.0214,124.9022,124.9022,41300.0
2021-06-11 12:35:00,125.62,125.64,125.62,125.63,32000.0,124.8723,124.8922,124.8723,124.8823,32000.0
2021-06-11 12:40:00,125.62,125.62,125.56,125.62,74760.0,124.8723,124.8723,124.8127,124.8723,74760.0
2021-06-11 12:45:00,125.63,125.68,125.58,125.58,80120.0,124.8823,124.932,124.8326,124.8326,80120.0
2021-06-11 12:50:00,125.56,125.58,125.47,125.49,53660.0,124.8127,124.8326,124.7232,124.7431,53660.0
2021-06-11 12:55:00,125.49,125.5,125.38,125.38,110460.0,124.7431,124.7531,124.6338,124.6338,110460.0
2021-06-11 13:00:00,125.37,125.37,125.21,125.23,98720.0,124.6238,124.6238,124.4648,124.4847,98720.0
2021-06-11 13:05:00,125.22,125.24,125.13,125.15,114680.0,124.4747,124.4946,124.3853,124.4051,114680.0
2021-06-11 13:10:00,125.15,125.17,125.1,125.1,128580.0,124.4051,124.425,124.3554,124.3554,128580.0
2021-06-11 13:15:00,125.08,125.1,125.07,125.08,85300.0,124.3356,124.3554,124.3256,124.3356,85300.0
2021-06-11 13:20:00,125.07,125.15,125.07,125.09,73240.0,124.3256,124.4051,124.3256,124.3455,73240.0
2021-06-11 13:25:00,125.07,125.09,124.96,125.03,152680.0,124.3256,124.3455,124.2163,124.2859,152680.0
2021-06-11 13:30:00,124.99,125.1,124.98,125.0,156580.0,124.2461,124.3554,124.2362,124.256,156580.0
2021-06-11 13:35:00,125.0,125.03,124.96,125.01,157520.0,124.256,124.2859,124.2163,124.266,157520.0
2021-06-11 13:40:00,124.98,125.1,124.98,125.01,151820.0,124.2362,124.3554,124.2362,124.266,151820.0
2021-06-11 13:45:00,125.01,125.08,124.97,125.02,177540.0,124.266,124.3356,124.2262,124.2759,177540.0
2021-06-11 13:50:00,125.05,125.1,124.99,124.99,113560.0,124.3057,124.3554,124.2461,124.2461,113560.0
2021-06-11 13:55:00,124.98,124.99,124.91,124.94,111240.0,124.2362,124.2461,124.1666,124.1964,111240.0
2021-06-11 14:00:00,124.94,125.07,124.92,125.07,115140.0,124.1964,124.3256,124.1765,124.3256,115140.0
2021-06-11 14:05:00,125.06,125.21,125.06,125.19,57000.0,124.3157,124.4648,124.3157,124.4449,57000.0
2021-06-11 14:10:00,125.18,125.2,125.1,125.2,88420.0,124.435,124.4548,124.3554,124.4548,88420.0
2021-06-11 14:15:00,125.2,125.2,125.1,125.11,58320.0,124.4548,124.4548,124.3554,124.3654,58320.0
2021-06-11 14:20:00,125.11,125.12,125.05,125.12,54560.0,124.3654,124.3753,124.3057,124.3753,54560.0
2021-06-11 14:25:00,125.13,125.17,125.09,125.16,65600.0,124.3853,124.425,124.3455,124.4151,65600.0
2021-06-11 14:30:00,125.17,125.27,125.17,125.27,65520.0,124.425,124.5244,124.425,124.5244,65520.0
2021-06-11 14:35:00,125.35,125.39,125.29,125.38,74020.0,124.6039,124.6437,124.5443,124.6338,74020.0
2021-06-11 14:40:00,125.36,125.37,125.29,125.33,80600.0,124.6139,124.6238,124.5443,124.5841,80600.0
2021-06-11 14:45:00,125.33,125.38,125.3,125.31,28000.0,124.5841,124.6338,124.5542,124.5642,28000.0
2021-06-11 14:50:00,125.3,125.31,125.26,125.26,48780.0,124.5542,124.5642,124.5145,124.5145,48780.0
2021-06-11 14:55:00,125.27,125.31,125.25,125.31,45000.0,124.5244,124.5642,124.5045,124.5642,45000.0
2021-06-11 15:00:00,125.29,125.29,125.23,125.27,51340.0,124.5443,124.5443,124.4847,124.5244,51340.0
2021-06-11 15:05:00,125.25,125.27,125.25,125.27,25760.0,124.5045,124.5244,124.5045,124.5244,25760.0
2021-06-11 15:10:00,125.26,125.27,125.16,125.18,78560.0,124.5145,124.5244,124.4151,124.435,78560.0
2021-06-11 15:15:00,125.2,125.29,125.2,125.29,100000.0,124.4548,124.5443,124.4548,124.5443,100000.0
2021-06-11 15:20:00,125.28,125.38,125.26,125.38,69360.0,124.5344,124.6338,124.5145,124.6338,69360.0
2021-06-11 15:25:00,125.41,125.45,125.39,125.42,89040.0,124.6636,124.7034,124.6437,124.6735,89040.0
2021-06-11 15:30:00,125.43,125.46,125.42,125.46,54120.0,124.6835,124.7133,124.6735,124.7133,54120.0
2021-06-11 15:35:00,125.43,125.45,125.38,125.45,127020.0,124.6835,124.7034,124.6338,124.7034,127020.0
2021-06-11 15:40:00,125.44,125.44,125.37,125.38,74120.0,124.6934,124.6934,124.6238,124.6338,74120.0
2021-06-11 15:45:00,125.4,125.49,125.37,125.41,176000.0,124.6537,124.7431,124.6238,124.6636,176000.0
2021-06-11 15:50:00,125.44,125.67,125.44,125.67,332040.0,124.6934,124.922,124.6934,124.922,332040.0
2021-06-11 15:55:00,125.65,125.74,125.58,125.7,530260.0,124.9022,124.9916,124.8326,124.9519,530260.0
2021-06-14 09:30:00,125.64,125.75,125.25,125.5,457860.0,124.8922,125.0016,124.5045,124.7531,457860.0
2021-06-14 09:35:00,125.48,125.75,125.48,125.73,183780.0,124.7332,125.0016,124.7332,124.9817,183780.0
2021-06-14 09:40:00,125.73,125.85,125.69,125.76,122280.0,124.9817,125.101,124.9419,125.0115,122280.0
2021-06-14 09:45:00,125.81,126.06,125.72,126.06,158240.0,125.0612,125.3097,124.9717,125.3097,158240.0
2021-06-14 09:50:00,126.07,126.07,125.75,125.85,304920.0,125.3197,125.3197,125.0016,125.101,304920.0
2021-06-14 09:55:00,125.79,125.79,125.59,125.66,265640.0,125.0413,125.0413,124.8425,124.9121,265640.0
2021-06-14 10:00:00,125.67,125.69,125.5,125.51,295400.0,124.922,124.9419,124.7531,124.763,295400.0
2021-06-14 10:05:00,125.5,125.5,125.28,125.28,172180.0,124.7531,124.7531,124.5344,124.5344,172180.0
2021-06-14 10:10:00,125.28,125.41,125.27,125.4,162660.0,124.5344,124.6636,124.5244,124.6537,162660.0
2021-06-14 10:15:00,125.45,125.53,125.3,125.42,105240.0,124.7034,124.7829,124.5542,124.6735,105240.0
2021-06-14 10:20:00,125.42,125.42,125.2,125.2,55240.0,124.6735,124.6735,124.4548,124.4548,55240.0
2021-06-14 10:25:00,125.25,125.27,125.17,125.19,222420.0,124.5045,124.5244,124.425,124.4449,222420.0
2021-06-14 10:30:00,125.2,125.27,125.15,125.23,154060.0,124.4548,124.5244,124.4051,124.4847,154060.0
2021-06-14 10:35:00,125.19,125.26,125.11,125.22,191960.0,124.4449,124.5145,124.3654,124.4747,191960.0
2021-06-14 10:40:00,125.26,125.31,125.24,125.3,157740.0,124.5145,124.5642,124.4946,124.5542,157740.0
2021-06-14 10:45:00,125.32,125.38,125.32,125.32,154100.0,124.5741,124.6338,124.5741,124.5741,154100.0
2021-06-14 10:50:00,125.29,125.38,125.18,125.38,61680.0,124.5443,124.6338,124.435,124.6338,61680.0
2021-06-14 10:55:00,125.39,125.41,125.31,125.38,53900.0,124.6437,124.6636,124.5642,124.6338,53900.0
2021-06-14 11:00:00,125.36,125.36,125.25,125.26,122940.0,124.6139,124.6139,124.5045,124.5145,122940.0
2021-06-14 11:05:00,125.27,125.29,125.15,125.15,70260.0,124.5244,124.5443,124.4051,124.4051,70260.0
2021-06-14 11:10:00,125.1,125.21,125.05,125.2,65080.0,124.3554,124.4648,124.3057,124.4548,65080.0
2021-06-14 11:15:00,125.23,125.27,125.11,125.11,69800.0,124.4847,124.5244,124.3654,124.3654,69800.0
2021-06-14 11:20:00,125.14,125.21,125.1,125.1,58320.0,124.3952,124.4648,124.3554,124.3554,58320.0
2021-06-14 11:25:00,125.12,125.21,125.12,125.18,58420.0,124.3753,124.4648,124.3753,124.435,58420.0
2021-06-14 11:30:00,125.19,125.19,125.1,125.15,51500.0,124.4449,124.4449,124.3554,124.4051,51500.0
2021-06-14 11:35:00,125.16,125.24,125.11,125.24,41360.0,124.4151,124.4946,124.3654,124.4946,41360.0
2021-06-14 11:40:00,125.25,125.25,125.19,125.2,43040.0,124.5045,124.5045,124.4449,124.4548,43040.0
2021-06-14 11:45:00,125.19,125.39,125.18,125.39,60320.0,124.4449,124.6437,124.435,124.6437,60320.0
2021-06-14 11:50:00,125.4,125.44,125.34,125.44,57380.0,124.6537,124.6934,124.594,124.6934,57380.0
2021-06-14 11:55:00,125.47,125.53,125.44,125.46,123320.0,124.7232,124.7829,124.6934,124.7133,123320.0
2021-06-14 12:00:00,125.41,125.41,125.3,125.36,19020.0,124.6636,124.6636,124.5542,124.6139,19020.0
2021-06-14 12:05:00,125.36,125.36,125.29,125.29,35620.0,124.6139,124.6139,124.5443,124.5443,35620.0
2021-06-14 12:10:00,125.28,125.34,125.28,125.32,55160.0,124.5344,124.594,124.5344,124.5741,55160.0
2021-06-14 12:15:00,125.34,125.39,125.33,125.36,44100.0,124.594,124.6437,124.5841,124.6139,44100.0
2021-06-14 12:20:00,125.36,125.36,125.25,125.26,109740.0,124.6139,124.6139,124.5045,124.5145,109740.0
2021-06-14 12:25:00,125.28,125.34,125.24,125.24,55420.0,124.5344,124.594,124.4946,124.4946,55420.0
2021-06-14 12:30:00,125.23,125.23,125.16,125.18,40200.0,124.4847,124.4847,124.4151,124.435,40200.0
2021-06-14 12:35:00,125.23,125.26,125.16,125.2,40000.0,124.4847,124.5145,124.4151,124.4548,40000.0
2021-06-14 12:40:00,125.25,125.26,125.22,125.26,38060.0,124.5045,124.5145,124.4747,124.5145,38060.0
2021-06-14 12:45:00,125.27,125.28,125.17,125.17,49640.0,124.5244,124.5344,124.425,124.425,49640.0
2021-06-14 12:50:00,125.17,125.29,125.17,125.29,91640.0,124.425,124.5443,124.425,124.5443,91640.0
2021-06-14 12:55:00,125.29,125.31,125.24,125.29,14000.0,124.5443,124.5642,124.4946,124.5443,14000.0
2021-06-14 13:00:00,125.27,125.29,125.23,125.26,69060.0,124.5244,124.5443,124.4847,124.5145,69060.0
2021-06-14 13:05:00,125.26,125.33,125.26,125.29,30400.0,124.5145,124.5841,124.5145,124.5443,30400.0
2021-06-14 13:10:00,125.35,125.47,125.35,125.47,97820.0,124.6039,124.7232,124.6039,124.7232,97820.0
2021-06-14 13:15:00,125.43,125.44,125.38,125.4,38000.0,124.6835,124.6934,124.6338,124.6537,38000.0
2021-06-14 13:20:00,125.4,125.4,125.36,125.4,28240.0,124.6537,124.6537,124.6139,124.6537,28240.0
2021-06-14 13:25:00,125.38,125.45,125.38,125.44,69140.0,124.6338,124.7034,124.6338,124.6934,69140.0
2021-06-14 13:30:00,125.42,125.48,125.42,125.47,38560.0,124.6735,124.7332,124.6735,124.7232,38560.0
2021-06-14 13:35:00,125.44,125.46,125.43,125.44,44000.0,124.6934,124.7133,124.6835,124.6934,44000.0
2021-06-14 13:40:00,125.46,125.48,125.44,125.44,25000.0,124.7133,124.7332,124.6934,124.6934,25000.0
2021-06-14 13:45:00,125.46,125.54,125.45,125.45,54880.0,124.7133,124.7928,124.7034,124.7034,54880.0
2021-06-14 13:50:00,125.45,125.47,125.43,125.47,14000.0,124.7034,124.7232,124.6835,124.7232,14000.0
2021-06-14 13:55:00,125.45,125.48,125.43,125.48,24000.0,124.7034,124.7332,124.6835,124.7332,24000.0
2021-06-14 14:00:00,125.53,125.55,125.47,125.47,63020.0,124.7829,124.8028,124.7232,124.7232,63020.0
2021-06-14 14:05:00,125.48,125.48,125.43,125.46,36560.0,124.7332,124.7332,124.6835,124.7133,36560.0
2021-06-14 14:10:00,125.41,125.44,125.38,125.38,41320.0,124.6636,124.6934,124.6338,124.6338,41320.0
2021-06-14 14:15:00,125.39,125.43,125.39,125.43,16940.0,124.6437,124.6835,124.6437,124.6835,16940.0
2021-06-14 14:20:00,125.41,125.45,125.39,125.41,42000.0,124.6636,124.7034,124.6437,124.6636,42000.0
2021-06-14 14:25:00,125.38,125.43,125.37,125.38,58360.0,124.6338,124.6835,124.6238,124.6338,58360.0
2021-06-14 14:30:00,125.4,125.6,125.4,125.6,105600.0,124.6537,124.8525,124.6537,124.8525,105600.0
2021-06-14 14:35:00,125.58,125.62,125.55,125.62,30120.0,124.8326,124.8723,124.8028,124.8723,30120.0
2021-06-14 14:40:00,125.63,125.92,125.63,125.91,151240.0,124.8823,125.1706,124.8823,125.1606,151240.0
2021-06-14 14:45:00,125.92,125.92,125.85,125.88,88820.0,125.1706,125.1706,125.101,125.1308,88820.0
2021-06-14 14:50:00,125.85,125.88,125.81,125.88,45320.0,125.101,125.1308,125.0612,125.1308,45320.0
2021-06-14 14:55:00,125.88,125.88,125.76,125.76,52260.0,125.1308,125.1308,125.0115,125.0115,52260.0
2021-06-14 15:00:00,125.76,125.87,125.76,125.86,22000.0,125.0115,125.1209,125.0115,125.1109,22000.0
2021-06-14 15:05:00,125.86,125.86,125.8,125.82,41020.0,125.1109,125.1109,125.0513,125.0712,41020.0
2021-06-14 15:10:00,125.8,125.83,125.8,125.83,30120.0,125.0513,125.0811,125.0513,125.0811,30120.0
2021-06-14 15:15:00,125.84,125.84,125.75,125.82,53360.0,125.091,125.091,125.0016,125.0712,53360.0
2021-06-14 15:20:00,125.82,125.87,125.79,125.83,91600.0,125.0712,125.1209,125.0413,125.0811,91600.0
2021-06-14 15:25:00,125.81,125.93,125.81,125.93,60220.0,125.0612,125.1805,125.0612,125.1805,60220.0
2021-06-14 15:30:00,125.91,125.91,125.84,125.87,65340.0,125.1606,125.1606,125.091,125.1209,65340.0
2021-06-14 15:35:00,125.9,125.94,125.85,125.88,99560.0,125.1507,125.1904,125.101,125.1308,99560.0
2021-06-14 15:40:00,125.9,126.1,125.9,126.05,132340.0,125.1507,125.3495,125.1507,125.2998,132340.0
2021-06-14 15:45:00,126.05,126.08,126.0,126.06,134000.0,125.2998,125.3296,125.2501,125.3097,134000.0
2021-06-14 15:50:00,126.07,126.38,125.99,126.34,398520.0,125.3197,125.6278,125.2401,125.5881,398520.0
2021-06-14 15:55:00,126.28,126.41,126.16,126.41,508720.0,125.5284,125.6576,125.4091,125.6576,508720.0
2021-06-15 09:30:00,126.52,126.86,126.29,126.31,559220.0,125.767,126.105,125.5384,125.5582,559220.0
2021-06-15 09:35:00,126.35,126.6,126.33,126.36,223540.0,125.598,125.8465,125.5781,125.6079,223540.0
2021-06-15 09:40:00,126.39,126.53,126.31,126.46,64860.0,125.6378,125.7769,125.5582,125.7073,64860.0
2021-06-15 09:45:00,126.48,126.66,126.47,126.51,94820.0,125.7272,125.9062,125.7173,125.757,94820.0
2021-06-15 09:50:00,126.51,126.52,126.28,126.4,235620.0,125.757,125.767,125.5284,125.6477,235620.0
2021-06-15 09:55:00,126.4,126.4,126.04,126.18,217660.0,125.6477,125.6477,125.2898,125.429,217660.0
2021-06-15 10:00:00,126.23,126.23,126.04,126.06,71320.0,125.4787,125.4787,125.2898,125.3097,71320.0
2021-06-15 10:05:00,126.04,126.11,126.0,126.1,116400.0,125.2898,125.3594,125.2501,125.3495,116400.0
2021-06-15 10:10:00,126.04,126.04,125.92,125.98,90720.0,125.2898,125.2898,125.1706,125.2302,90720.0
2021-06-15 10:15:00,125.97,126.16,125.96,126.04,63080.0,125.2203,125.4091,125.2103,125.2898,63080.0
2021-06-15 10:20:00,126.01,126.2,125.93,126.05,38560.0,125.26,125.4489,125.1805,125.2998,38560.0
2021-06-15 10:25:00,126.01,126.01,125.83,125.9,64060.0,125.26,125.26,125.0811,125.1507,64060.0
2021-06-15 10:30:00,125.91,125.96,125.74,125.96,166860.0,125.1606,125.2103,124.9916,125.2103,166860.0
2021-06-15 10:35:00,125.96,126.02,125.85,125.9,76300.0,125.2103,125.27,125.101,125.1507,76300.0
2021-06-15 10:40:00,125.91,125.91,125.76,125.85,53920.0,125.1606,125.1606,125.0115,125.101,53920.0
2021-06-15 10:45:00,125.85,125.96,125.84,125.95,51160.0,125.101,125.2103,125.091,125.2004,51160.0
2021-06-15 10:50:00,125.94,126.08,125.93,126.07,173220.0,125.1904,125.3296,125.1805,125.3197,173220.0
2021-06-15 10:55:00,126.1,126.1,125.94,125.98,90340.0,125.3495,125.3495,125.1904,125.2302,90340.0
2021-06-15 11:00:00,125.98,126.09,125.94,125.97,43040.0,125.2302,125.3395,125.1904,125.2203,43040.0
2021-06-15 11:05:00,125.99,126.02,125.97,126.0,22000.0,125.2401,125.27,125.2203,125.2501,22000.0
2021-06-15 11:10:00,125.97,126.02,125.95,125.97,55600.0,125.2203,125.27,125.2004,125.2203,55600.0
2021-06-15 11:15:00,125.97,126.05,125.94,126.0,84700.0,125.2203,125.2998,125.1904,125.2501,84700.0
2021-06-15 11:20:00,125.95,126.03,125.93,125.93,91000.0,125.2004,125.2799,125.1805,125.1805,91000.0
2021-06-15 11:25:00,125.93,125.93,125.85,125.87,80500.0,125.1805,125.1805,125.101,125.1209,80500.0
2021-06-15 11:30:00,125.86,125.88,125.73,125.78,146420.0,125.1109,125.1308,124.9817,125.0314,146420.0
2021-06-15 11:35:00,125.78,125.78,125.65,125.68,242620.0,125.0314,125.0314,124.9022,124.932,242620.0
2021-06-15 11:40:00,125.69,125.79,125.69,125.77,84020.0,124.9419,125.0413,124.9419,125.0214,84020.0
2021-06-15 11:45:00,125.74,125.78,125.71,125.76,68980.0,124.9916,125.0314,124.9618,125.0115,68980.0
2021-06-15 11:50:00,125.75,125.78,125.7,125.72,50480.0,125.0016,125.0314,124.9519,124.9717,50480.0
2021-06-15 11:55:00,125.75,125.84,125.74,125.76,58420.0,125.0016,125.091,124.9916,125.0115,58420.0
2021-06-15 12:00:00,125.74,125.86,125.74,125.83,40020.0,124.9916,125.1109,124.9916,125.0811,40020.0
2021-06-15 12:05:00,125.83,125.83,125.73,125.77,34600.0,125.0811,125.0811,124.9817,125.0214,34600.0
2021-06-15 12:10:00,125.78,125.87,125.78,125.84,46540.0,125.0314,125.1209,125.0314,125.091,46540.0
2021-06-15 12:15:00,125.85,125.99,125.85,125.99,125060.0,125.101,125.2401,125.101,125.2401,125060.0
2021-06-15 12:20:00,125.94,126.0,125.94,126.0,51680.0,125.1904,125.2501,125.1904,125.2501,51680.0
2021-06-15 12:25:00,126.0,126.05,125.94,126.05,73280.0,125.2501,125.2998,125.1904,125.2998,73280.0
2021-06-15 12:30:00,126.06,126.12,126.06,126.1,49320.0,125.3097,125.3694,125.3097,125.3495,49320.0
2021-06-15 12:35:00,126.08,126.11,126.01,126.03,106000.0,125.3296,125.3594,125.26,125.2799,106000.0
2021-06-15 12:40:00,126.01,126.12,126.0,126.04,70920.0,125.26,125.3694,125.2501,125.2898,70920.0
2021-06-15 12:45:00,126.0,126.05,126.0,126.05,54000.0,125.2501,125.2998,125.2501,125.2998,54000.0
2021-06-15 12:50:00,126.01,126.1,126.01,126.08,72340.0,125.26,125.3495,125.26,125.3296,72340.0
2021-06-15 12:55:00,126.08,126.12,126.04,126.04,83720.0,125.3296,125.3694,125.2898,125.2898,83720.0
2021-06-15 13:00:00,126.09,126.09,125.99,125.99,58000.0,125.3395,125.3395,125.2401,125.2401,58000.0
2021-06-15 13:05:00,125.99,125.99,125.95,125.95,52100.0,125.2401,125.2401,125.2004,125.2004,52100.0
2021-06-15 13:10:00,125.92,125.93,125.8,125.83,79620.0,125.1706,125.1805,125.0513,125.0811,79620.0
2021-06-15 13:15:00,125.8,125.84,125.74,125.84,42000.0,125.0513,125.091,124.9916,125.091,42000.0
2021-06-15 13:20:00,125.87,125.94,125.86,125.94,185280.0,125.1209,125.1904,125.1109,125.1904,185280.0
2021-06-15 13:25:00,125.92,125.98,125.92,125.94,83780.0,125.1706,125.2302,125.1706,125.1904,83780.0
2021-06-15 13:30:00,125.93,126.0,125.93,125.99,106140.0,125.1805,125.2501,125.1805,125.2401,106140.0
2021-06-15 13:35:00,126.0,126.01,125.99,126.0,97480.0,125.2501,125.26,125.2401,125.2501,97480.0
2021-06-15 13:40:00,126.0,126.02,125.99,126.02,18000.0,125.2501,125.27,125.2401,125.27,18000.0
2021-06-15 13:45:00,125.99,125.99,125.93,125.97,34520.0,125.2401,125.2401,125.1805,125.2203,34520.0
2021-06-15 13:50:00,125.98,125.98,125.87,125.95,56380.0,125.2302,125.2302,125.1209,125.2004,56380.0
2021-06-15 13:55:00,125.93,125.96,125.92,125.96,88440.0,125.1805,125.2103,125.1706,125.2103,88440.0
2021-06-15 14:00:00,125.95,126.0,125.94,125.96,45580.0,125.2004,125.2501,125.1904,125.2103,45580.0
2021-06-15 14:05:00,125.98,126.0,125.96,126.0,68860.0,125.2302,125.2501,125.2103,125.2501,68860.0
2021-06-15 14:10:00,125.99,126.03,125.92,125.94,65280.0,125.2401,125.2799,125.1706,125.1904,65280.0
2021-06-15 14:15:00,125.93,125.99,125.92,125.96,26440.0,125.1805,125.2401,125.1706,125.2103,26440.0
2021-06-15 14:20:00,125.93,125.98,125.93,125.97,18000.0,125.1805,125.2302,125.1805,125.2203,18000.0
2021-06-15 14:25:00,125.99,125.99,125.96,125.96,28040.0,125.2401,125.2401,125.2103,125.2103,28040.0
2021-06-15 14:30:00,125.97,125.99,125.95,125.98,44440.0,125.2203,125.2401,125.2004,125.2302,44440.0
2021-06-15 14:35:00,125.95,125.96,125.89,125.89,58520.0,125.2004,125.2103,125.1407,125.1407,58520.0
2021-06-15 14:40:00,125.89,125.89,125.82,125.84,34000.0,125.1407,125.1407,125.0712,125.091,34000.0
2021-06-15 14:45:00,125.84,125.91,125.83,125.87,37060.0,125.091,125.1606,125.0811,125.1209,37060.0
2021-06-15 14:50:00,125.88,125.88,125.75,125.78,80480.0,125.1308,125.1308,125.0016,125.0314,80480.0
2021-06-15 14:55:00,125.78,125.95,125.78,125.88,171180.0,125.0314,125.2004,125.0314,125.1308,171180.0
2021-06-15 15:00:00,125.83,125.83,125.76,125.76,85640.0,125.0811,125.0811,125.0115,125.0115,85640.0
2021-06-15 15:05:00,125.79,126.0,125.79,126.0,42380.0,125.0413,125.2501,125.0413,125.2501,42380.0
2021-06-15 15:10:00,126.0,126.03,125.96,126.03,40000.0,125.2501,125.2799,125.2103,125.2799,40000.0
2021-06-15 15:15:00,126.03,126.05,126.0,126.0,109160.0,125.2799,125.2998,125.2501,125.2501,109160.0
2021-06-15 15:20:00,126.02,126.07,125.98,126.07,73520.0,125.27,125.3197,125.2302,125.3197,73520.0
2021-06-15 15:25:00,126.04,126.08,125.95,125.98,57800.0,125.2898,125.3296,125.2004,125.2302,57800.0
2021-06-15 15:30:00,125.99,125.99,125.91,125.94,103020.0,125.2401,125.2401,125.1606,125.1904,103020.0
2021-06-15 15:35:00,125.9,125.93,125.85,125.93,37040.0,125.1507,125.1805,125.101,125.1805,37040.0
2021-06-15 15:40:00,125.93,126.1,125.9,126.04,76180.0,125.1805,125.3495,125.1507,125.2898,76180.0
2021-06-15 15:45:00,126.07,126.21,126.07,126.21,77320.0,125.3197,125.4588,125.3197,125.4588,77320.0
2021-06-15 15:50:00,126.23,126.23,126.02,126.1,181420.0,125.4787,125.4787,125.27,125.3495,181420.0
2021-06-15 15:55:00,126.08,126.17,125.94,126.03,419280.0,125.3296,125.4191,125.1904,125.2799,419280.0
2021-06-16 09:30:00,126.25,126.33,125.85,125.88,359420.0,125.4986,125.5781,125.101,125.1308,359420.0
2021-06-16 09:35:00,125.84,125.99,125.74,125.78,170420.0,125.091,125.2401,124.9916,125.0314,170420.0
2021-06-16 09:40:00,125.81,126.02,125.78,125.94,98000.0,125.0612,125.27,125.0314,125.1904,98000.0
2021-06-16 09:45:00,125.97,126.09,125.97,126.09,120760.0,125.2203,125.3395,125.2203,125.3395,120760.0
2021-06-16 09:50:00,126.1,126.21,126.1,126.15,96440.0,125.3495,125.4588,125.3495,125.3992,96440.0
2021-06-16 09:55:00,126.17,126.17,125.99,126.08,114200.0,125.4191,125.4191,125.2401,125.3296,114200.0
2021-06-16 10:00:00,126.13,126.19,126.1,126.14,97200.0,125.3793,125.4389,125.3495,125.3892,97200.0
2021-06-16 10:05:00,126.16,126.31,126.16,126.31,202820.0,125.4091,125.5582,125.4091,125.5582,202820.0
2021-06-16 10:10:00,126.29,126.5,126.28,126.49,188140.0,125.5384,125.7471,125.5284,125.7372,188140.0
2021-06-16 10:15:00,126.47,126.52,126.42,126.43,134060.0,125.7173,125.767,125.6676,125.6775,134060.0
2021-06-16 10:20:00,126.45,126.52,126.4,126.47,89420.0,125.6974,125.767,125.6477,125.7173,89420.0
2021-06-16 10:25:00,126.5,126.51,126.37,126.38,72080.0,125.7471,125.757,125.6179,125.6278,72080.0
2021-06-16 10:30:00,126.34,126.47,126.34,126.35,94160.0,125.5881,125.7173,125.5881,125.598,94160.0
2021-06-16 10:35:00,126.34,126.34,126.13,126.13,102920.0,125.5881,125.5881,125.3793,125.3793,102920.0
2021-06-16 10:40:00,126.11,126.18,126.03,126.16,126260.0,125.3594,125.429,125.2799,125.4091,126260.0
2021-06-16 10:45:00,126.11,126.22,126.09,126.2,45040.0,125.3594,125.4688,125.3395,125.4489,45040.0
2021-06-16 10:50:00,126.22,126.26,126.16,126.16,85280.0,125.4688,125.5085,125.4091,125.4091,85280.0
2021-06-16 10:55:00,126.18,126.27,126.18,126.25,28000.0,125.429,125.5185,125.429,125.4986,28000.0
2021-06-16 11:00:00,126.23,126.25,126.09,126.13,74500.0,125.4787,125.4986,125.3395,125.3793,74500.0
2021-06-16 11:05:00,126.15,126.23,126.14,126.23,69820.0,125.3992,125.4787,125.3892,125.4787,69820.0
2021-06-16 11:10:00,126.22,126.25,126.2,126.24,20000.0,125.4688,125.4986,125.4489,125.4887,20000.0
2021-06-16 11:15:00,126.23,126.27,126.17,126.25,113400.0,125.4787,125.5185,125.4191,125.4986,113400.0
2021-06-16 11:20:00,126.21,126.26,126.18,126.22,62560.0,125.4588,125.5085,125.429,125.4688,62560.0
2021-06-16 11:25:00,126.21,126.24,126.2,126.2,51820.0,125.4588,125.4887,125.4489,125.4489,51820.0
2021-06-16 11:30:00,126.18,126.2,126.14,126.17,107600.0,125.429,125.4489,125.3892,125.4191,107600.0
2021-06-16 11:35:00,126.18,126.24,126.1,126.18,81800.0,125.429,125.4887,125.3495,125.429,81800.0
2021-06-16 11:40:00,126.14,126.16,126.09,126.12,55700.0,125.3892,125.4091,125.3395,125.3694,55700.0
2021-06-16 11:45:00,126.1,126.16,126.09,126.16,102720.0,125.3495,125.4091,125.3395,125.4091,102720.0
2021-06-16 11:50:00,126.13,126.16,126.1,126.13,90120.0,125.3793,125.4091,125.3495,125.3793,90120.0
2021-06-16 11:55:00,126.13,126.16,126.09,126.16,102620.0,125.3793,125.4091,125.3395,125.4091,102620.0
2021-06-16 12:00:00,126.16,126.2,126.05,126.05,88740.0,125.4091,125.4489,125.2998,125.2998,88740.0
2021-06-16 12:05:00,126.02,126.02,125.78,125.78,176880.0,125.27,125.27,125.0314,125.0314,176880.0
2021-06-16 12:10:00,125.76,125.86,125.32,125.61,429340.0,125.0115,125.1109,124.5741,124.8624,429340.0
2021-06-16 12:15:00,125.72,125.73,125.54,125.64,95040.0,124.9717,124.9817,124.7928,124.8922,95040.0
2021-06-16 12:20:00,125.64,125.64,125.54,125.6,118880.0,124.8922,124.8922,124.7928,124.8525,118880.0
2021-06-16 12:25:00,125.6,125.9,125.58,125.9,113360.0,124.8525,125.1507,124.8326,125.1507,113360.0
2021-06-16 12:30:00,125.91,126.1,125.9,125.9,90720.0,125.1606,125.3495,125.1507,125.1507,90720.0
2021-06-16 12:35:00,125.94,126.0,125.83,125.92,104680.0,125.1904,125.2501,125.0811,125.1706,104680.0
2021-06-16 12:40:00,125.94,125.97,125.84,125.84,94960.0,125.1904,125.2203,125.091,125.091,94960.0
2021-06-16 12:45:00,125.84,125.9,125.8,125.82,76020.0,125.091,125.1507,125.0513,125.0712,76020.0
2021-06-16 12:50:00,125.83,125.83,125.7,125.79,93060.0,125.0811,125.0811,124.9519,125.0413,93060.0
2021-06-16 12:55:00,125.77,125.8,125.61,125.71,85700.0,125.0214,125.0513,124.8624,124.9618,85700.0
2021-06-16 13:00:00,125.68,125.72,125.65,125.71,84000.0,124.932,124.9717,124.9022,124.9618,84000.0
2021-06-16 13:05:00,125.75,125.78,125.7,125.77,42000.0,125.0016,125.0314,124.9519,125.0214,42000.0
2021-06-16 13:10:00,125.78,125.87,125.77,125.83,65840.0,125.0314,125.1209,125.0214,125.0811,65840.0
2021-06-16 13:15:00,125.81,125.86,125.81,125.85,67460.0,125.0612,125.1109,125.0612,125.101,67460.0
2021-06-16 13:20:00,125.87,125.9,125.79,125.79,69400.0,125.1209,125.1507,125.0413,125.0413,69400.0
2021-06-16 13:25:00,125.81,125.81,125.73,125.78,47980.0,125.0612,125.0612,124.9817,125.0314,47980.0
2021-06-16 13:30:00,125.77,125.93,125.77,125.93,66700.0,125.0214,125.1805,125.0214,125.1805,66700.0
2021-06-16 13:35:00,125.99,126.08,125.99,126.08,51160.0,125.2401,125.3296,125.2401,125.3296,51160.0
2021-06-16 13:40:00,126.02,126.02,125.88,125.9,71800.0,125.27,125.27,125.1308,125.1507,71800.0
2021-06-16 13:45:00,125.89,125.92,125.69,125.73,126940.0,125.1407,125.1706,124.9419,124.9817,126940.0
2021-06-16 13:50:00,125.74,125.75,125.65,125.75,72980.0,124.9916,125.0016,124.9022,125.0016,72980.0
2021-06-16 13:55:00,125.75,125.89,125.75,125.81,106520.0,125.0016,125.1407,125.0016,125.0612,106520.0
2021-06-16 14:00:00,125.81,125.81,124.85,124.97,498860.0,125.0612,125.0612,124.1069,124.2262,498860.0
2021-06-16 14:05:00,125.0,125.34,124.97,125.18,182720.0,124.256,124.594,124.2262,124.435,182720.0
2021-06-16 14:10:00,125.14,125.16,124.95,125.01,132820.0,124.3952,124.4151,124.2063,124.266,132820.0
2021-06-16 14:15:00,125.03,125.06,124.67,124.74,197440.0,124.2859,124.3157,123.928,123.9976,197440.0
2021-06-16 14:20:00,124.76,124.95,124.76,124.95,108120.0,124.0175,124.2063,124.0175,124.2063,108120.0
2021-06-16 14:25:00,124.95,125.25,124.93,125.2,122780.0,124.2063,124.5045,124.1864,124.4548,122780.0
2021-06-16 14:30:00,125.12,125.38,125.03,125.19,147180.0,124.3753,124.6338,124.2859,124.4449,147180.0
2021-06-16 14:35:00,125.22,125.22,124.65,124.65,215800.0,124.4747,124.4747,123.9081,123.9081,215800.0
2021-06-16 14:40:00,124.64,124.64,124.27,124.36,125320.0,123.8982,123.8982,123.5304,123.6198,125320.0
2021-06-16 14:45:00,124.37,124.69,124.15,124.52,166520.0,123.6298,123.9479,123.4111,123.7789,166520.0
2021-06-16 14:50:00,124.52,124.66,124.44,124.66,130100.0,123.7789,123.9181,123.6994,123.9181,130100.0
2021-06-16 14:55:00,124.71,124.96,124.63,124.95,118780.0,123.9678,124.2163,123.8882,124.2063,118780.0
2021-06-16 15:00:00,125.05,125.08,124.86,125.03,87420.0,124.3057,124.3356,124.1169,124.2859,87420.0
2021-06-16 15:05:00,125.08,125.42,125.08,125.39,109480.0,124.3356,124.6735,124.3356,124.6437,109480.0
2021-06-16 15:10:00,125.39,125.85,125.39,125.79,153420.0,124.6437,125.101,124.6437,125.0413,153420.0
2021-06-16 15:15:00,125.78,125.86,125.71,125.8,126240.0,125.0314,125.1109,124.9618,125.0513,126240.0
2021-06-16 15:20:00,125.81,126.02,125.77,125.98,105360.0,125.0612,125.27,125.0214,125.2302,105360.0
2021-06-16 15:25:00,125.97,126.07,125.91,125.97,281200.0,125.2203,125.3197,125.1606,125.2203,281200.0
2021-06-16 15:30:00,125.94,126.1,125.94,126.09,248920.0,125.1904,125.3495,125.1904,125.3395,248920.0
2021-06-16 15:35:00,126.08,126.08,125.85,125.96,99800.0,125.3296,125.3296,125.101,125.2103,99800.0
2021-06-16 15:40:00,126.05,126.19,125.95,126.05,166680.0,125.2998,125.4389,125.2004,125.2998,166680.0
2021-06-16 15:45:00,125.88,125.95,125.82,125.82,55680.0,125.1308,125.2004,125.0712,125.0712,55680.0
2021-06-16 15:50:00,125.75,125.83,125.66,125.69,128960.0,125.0016,125.0811,124.9121,124.9419,128960.0
2021-06-16 15:55:00,125.75,125.83,125.56,125.7,345700.0,125.0016,125.0811,124.8127,124.9519,345700.0
2021-06-17 09:30:00,125.52,126.07,125.52,125.8,478100.0,124.7729,125.3197,124.7729,125.0513,478100.0
2021-06-17 09:35:00,125.86,125.91,125.59,125.85,84980.0,125.1109,125.1606,124.8425,125.101,84980.0
2021-06-17 09:40:00,125.9,125.9,125.74,125.8,115600.0,125.1507,125.1507,124.9916,125.0513,115600.0
2021-06-17 09:45:00,125.79,125.87,125.75,125.82,90460.0,125.0413,125.1209,125.0016,125.0712,90460.0
2021-06-17 09:50:00,125.83,126.05,125.83,125.97,125340.0,125.0811,125.2998,125.0811,125.2203,125340.0
2021-06-17 09:55:00,126.02,126.08,125.95,126.01,92200.0,125.27,125.3296,125.2004,125.26,92200.0
2021-06-17 10:00:00,125.96,126.22,125.96,126.21,116280.0,125.2103,125.4688,125.2103,125.4588,116280.0
2021-06-17 10:05:00,126.24,126.27,126.0,126.0,173460.0,125.4887,125.5185,125.2501,125.2501,173460.0
2021-06-17 10:10:00,125.99,126.02,125.91,126.02,158260.0,125.2401,125.27,125.1606,125.27,158260.0
2021-06-17 10:15:00,126.14,126.31,126.14,126.31,67840.0,125.3892,125.5582,125.3892,125.5582,67840.0
2021-06-17 10:20:00,126.27,126.46,126.25,126.46,129060.0,125.5185,125.7073,125.4986,125.7073,129060.0
2021-06-17 10:25:00,126.44,126.52,126.41,126.43,141160.0,125.6875,125.767,125.6576,125.6775,141160.0
2021-06-17 10:30:00,126.49,126.57,126.41,126.5,211080.0,125.7372,125.8167,125.6576,125.7471,211080.0
2021-06-17 10:35:00,126.53,126.65,126.43,126.43,113280.0,125.7769,125.8962,125.6775,125.6775,113280.0
2021-06-17 10:40:00,126.44,126.5,126.36,126.49,187780.0,125.6875,125.7471,125.6079,125.7372,187780.0
2021-06-17 10:45:00,126.52,126.52,126.37,126.4,60680.0,125.767,125.767,125.6179,125.6477,60680.0
2021-06-17 10:50:00,126.47,126.47,126.26,126.3,86000.0,125.7173,125.7173,125.5085,125.5483,86000.0
2021-06-17 10:55:00,126.33,126.35,126.22,126.32,141060.0,125.5781,125.598,125.4688,125.5682,141060.0
2021-06-17 11:00:00,126.35,126.43,126.32,126.38,38000.0,125.598,125.6775,125.5682,125.6278,38000.0
2021-06-17 11:05:00,126.41,126.5,126.41,126.45,32000.0,125.6576,125.7471,125.6576,125.6974,32000.0
2021-06-17 11:10:00,126.55,126.56,126.15,126.19,243220.0,125.7968,125.8067,125.3992,125.4389,243220.0
2021-06-17 11:15:00,126.19,126.54,126.19,126.51,33600.0,125.4389,125.7869,125.4389,125.757,33600.0
2021-06-17 11:20:00,126.39,126.49,126.3,126.42,51320.0,125.6378,125.7372,125.5483,125.6676,51320.0
2021-06-17 11:25:00,126.46,126.7,126.42,126.7,165940.0,125.7073,125.9459,125.6676,125.9459,165940.0
2021-06-17 11:30:00,126.71,126.91,126.62,126.91,118280.0,125.9559,126.1547,125.8664,126.1547,118280.0
2021-06-17 11:35:00,126.92,127.0,126.84,126.88,177140.0,126.1646,126.2441,126.0851,126.1248,177140.0
2021-06-17 11:40:00,126.85,126.96,126.78,126.85,173500.0,126.095,126.2044,126.0254,126.095,173500.0
2021-06-17 11:45:00,126.8,126.85,126.76,126.82,82100.0,126.0453,126.095,126.0056,126.0652,82100.0
2021-06-17 11:50:00,126.85,126.85,126.57,126.64,305660.0,126.095,126.095,125.8167,125.8863,305660.0
2021-06-17 11:55:00,126.66,126.66,126.39,126.43,68700.0,125.9062,125.9062,125.6378,125.6775,68700.0
2021-06-17 12:00:00,126.43,126.53,126.33,126.53,86740.0,125.6775,125.7769,125.5781,125.7769,86740.0
2021-06-17 12:05:00,126.53,126.53,126.34,126.34,78000.0,125.7769,125.7769,125.5881,125.5881,78000.0
2021-06-17 12:10:00,126.3,126.36,126.24,126.36,76740.0,125.5483,125.6079,125.4887,125.6079,76740.0
2021-06-17 12:15:00,126.34,126.36,126.16,126.16,110080.0,125.5881,125.6079,125.4091,125.4091,110080.0
2021-06-17 12:20:00,126.14,126.15,125.84,125.84,209500.0,125.3892,125.3992,125.091,125.091,209500.0
2021-06-17 12:25:00,125.89,125.96,125.81,125.84,118860.0,125.1407,125.2103,125.0612,125.091,118860.0
2021-06-17 12:30:00,125.79,125.92,125.68,125.92,91480.0,125.0413,125.1706,124.932,125.1706,91480.0
2021-06-17 12:35:00,125.92,126.04,125.91,126.04,137000.0,125.1706,125.2898,125.1606,125.2898,137000.0
2021-06-17 12:40:00,126.1,126.2,126.06,126.16,84840.0,125.3495,125.4489,125.3097,125.4091,84840.0
2021-06-17 12:45:00,126.15,126.18,126.0,126.02,84200.0,125.3992,125.429,125.2501,125.27,84200.0
2021-06-17 12:50:00,126.1,126.19,126.05,126.12,64120.0,125.3495,125.4389,125.2998,125.3694,64120.0
2021-06-17 12:55:00,126.1,126.16,126.07,126.15,61800.0,125.3495,125.4091,125.3197,125.3992,61800.0
2021-06-17 13:00:00,126.16,126.32,126.16,126.29,62000.0,125.4091,125.5682,125.4091,125.5384,62000.0
2021-06-17 13:05:00,126.3,126.45,126.29,126.42,75800.0,125.5483,125.6974,125.5384,125.6676,75800.0
2021-06-17 13:10:00,126.44,126.45,126.32,126.32,88900.0,125.6875,125.6974,125.5682,125.5682,88900.0
2021-06-17 13:15:00,126.35,126.43,126.35,126.4,44000.0,125.598,125.6775,125.598,125.6477,44000.0
2021-06-17 13:20:00,126.43,126.48,126.39,126.46,39340.0,125.6775,125.7272,125.6378,125.7073,39340.0
2021-06-17 13:25:00,126.45,126.54,126.4,126.47,163800.0,125.6974,125.7869,125.6477,125.7173,163800.0
2021-06-17 13:30:00,126.5,126.67,126.5,126.58,112860.0,125.7471,125.9161,125.7471,125.8266,112860.0
2021-06-17 13:35:00,126.57,126.7,126.56,126.7,47620.0,125.8167,125.9459,125.8067,125.9459,47620.0
2021-06-17 13:40:00,126.69,126.88,126.69,126.86,76500.0,125.936,126.1248,125.936,126.105,76500.0
2021-06-17 13:45:00,126.87,126.89,126.74,126.89,62440.0,126.1149,126.1348,125.9857,126.1348,62440.0
2021-06-17 13:50:00,126.91,126.92,126.79,126.79,101740.0,126.1547,126.1646,126.0354,126.0354,101740.0
2021-06-17 13:55:00,126.76,126.85,126.66,126.84,64960.0,126.0056,126.095,125.9062,126.0851,64960.0
2021-06-17 14:00:00,126.84,126.85,126.76,126.81,37360.0,126.0851,126.095,126.0056,126.0553,37360.0
2021-06-17 14:05:00,126.79,126.82,126.78,126.82,40000.0,126.0354,126.0652,126.0254,126.0652,40000.0
2021-06-17 14:10:00,126.86,126.96,126.76,126.82,131440.0,126.105,126.2044,126.0056,126.0652,131440.0
2021-06-17 14:15:00,126.82,126.82,126.63,126.73,58920.0,126.0652,126.0652,125.8763,125.9757,58920.0
2021-06-17 14:20:00,126.68,126.93,126.67,126.87,105000.0,125.926,126.1745,125.9161,126.1149,105000.0
2021-06-17 14:25:00,126.9,126.9,126.76,126.86,21000.0,126.1447,126.1447,126.0056,126.105,21000.0
2021-06-17 14:30:00,126.82,126.83,126.77,126.83,56020.0,126.0652,126.0751,126.0155,126.0751,56020.0
2021-06-17 14:35:00,126.82,126.83,126.78,126.8,20000.0,126.0652,126.0751,126.0254,126.0453,20000.0
2021-06-17 14:40:00,126.83,126.84,126.77,126.84,68460.0,126.0751,126.0851,126.0155,126.0851,68460.0
2021-06-17 14:45:00,126.88,126.89,126.76,126.77,45060.0,126.1248,126.1348,126.0056,126.0155,45060.0
2021-06-17 14:50:00,126.76,126.79,126.72,126.72,48200.0,126.0056,126.0354,125.9658,125.9658,48200.0
2021-06-17 14:55:00,126.71,126.87,126.71,126.78,53560.0,125.9559,126.1149,125.9559,126.0254,53560.0
2021-06-17 15:00:00,126.79,126.92,126.77,126.92,61420.0,126.0354,126.1646,126.0155,126.1646,61420.0
2021-06-17 15:05:00,126.95,127.02,126.88,127.02,70040.0,126.1944,126.264,126.1248,126.264,70040.0
2021-06-17 15:10:00,127.0,127.18,127.0,127.16,102940.0,126.2441,126.4231,126.2441,126.4032,102940.0
2021-06-17 15:15:00,127.16,127.19,127.12,127.16,47060.0,126.4032,126.433,126.3634,126.4032,47060.0
2021-06-17 15:20:00,127.19,127.2,127.04,127.04,89120.0,126.433,126.4429,126.2839,126.2839,89120.0
2021-06-17 15:25:00,127.06,127.1,126.96,127.02,48100.0,126.3038,126.3435,126.2044,126.264,48100.0
2021-06-17 15:30:00,127.02,127.06,126.95,127.01,62320.0,126.264,126.3038,126.1944,126.2541,62320.0
2021-06-17 15:35:00,127.01,127.01,126.83,126.96,90000.0,126.2541,126.2541,126.0751,126.2044,90000.0
2021-06-17 15:40:00,126.95,127.0,126.84,126.84,80640.0,126.1944,126.2441,126.0851,126.0851,80640.0
2021-06-17 15:45:00,126.93,126.97,126.86,126.91,128320.0,126.1745,126.2143,126.105,126.1547,128320.0
2021-06-17 15:50:00,126.91,127.03,126.65,126.65,353940.0,126.1547,126.2739,125.8962,125.8962,353940.0
2021-06-17 15:55:00,126.65,126.69,126.31,126.31,570460.0,125.8962,125.936,125.5582,125.5582,570460.0
2021-06-18 09:30:00,125.71,126.2,125.5,125.76,3680520.0,124.9618,125.4489,124.7531,125.0115,3680520.0
2021-06-18 09:35:00,125.82,125.91,125.42,125.53,360200.0,125.0712,125.1606,124.6735,124.7829,360200.0
2021-06-18 09:40:00,125.52,125.68,125.42,125.45,231480.0,124.7729,124.932,124.6735,124.7034,231480.0
2021-06-18 09:45:00,125.44,125.72,125.44,125.47,243540.0,124.6934,124.9717,124.6934,124.7232,243540.0
2021-06-18 09:50:00,125.46,125.49,125.22,125.36,206920.0,124.7133,124.7431,124.4747,124.6139,206920.0
2021-06-18 09:55:00,125.3,125.6,125.27,125.44,143340.0,124.5542,124.8525,124.5244,124.6934,143340.0
2021-06-18 10:00:00,125.45,125.45,125.18,125.18,125000.0,124.7034,124.7034,124.435,124.435,125000.0
2021-06-18 10:05:00,125.23,125.42,125.14,125.35,128520.0,124.4847,124.6735,124.3952,124.6039,128520.0
2021-06-18 10:10:00,125.35,125.38,125.2,125.22,147880.0,124.6039,124.6338,124.4548,124.4747,147880.0
2021-06-18 10:15:00,125.2,125.31,125.14,125.18,86040.0,124.4548,124.5642,124.3952,124.435,86040.0
2021-06-18 10:20:00,125.16,125.28,125.13,125.19,201780.0,124.4151,124.5344,124.3853,124.4449,201780.0
2021-06-18 10:25:00,125.17,125.18,125.03,125.18,237540.0,124.425,124.435,124.2859,124.435,237540.0
2021-06-18 10:30:00,125.14,125.14,124.8,125.08,133020.0,124.3952,124.3952,124.0572,124.3356,133020.0
2021-06-18 10:35:00,125.06,125.33,125.06,125.31,104100.0,124.3157,124.5841,124.3157,124.5642,104100.0
2021-06-18 10:40:00,125.28,125.35,125.2,125.35,52180.0,124.5344,124.6039,124.4548,124.6039,52180.0
2021-06-18 10:45:00,125.4,125.4,125.18,125.2,113360.0,124.6537,124.6537,124.435,124.4548,113360.0
2021-06-18 10:50:00,125.17,125.19,125.01,125.02,115980.0,124.425,124.4449,124.266,124.2759,115980.0
2021-06-18 10:55:00,125.0,125.22,125.0,125.13,159960.0,124.256,124.4747,124.256,124.3853,159960.0
2021-06-18 11:00:00,125.13,125.17,125.04,125.04,48260.0,124.3853,124.425,124.2958,124.2958,48260.0
2021-06-18 11:05:00,125.02,125.22,125.0,125.17,94540.0,124.2759,124.4747,124.256,124.425,94540.0
2021-06-18 11:10:00,125.2,125.25,124.95,124.99,64240.0,124.4548,124.5045,124.2063,124.2461,64240.0
2021-06-18 11:15:00,124.98,124.99,124.83,124.92,122940.0,124.2362,124.2461,124.087,124.1765,122940.0
2021-06-18 11:20:00,124.89,124.93,124.8,124.8,113000.0,124.1467,124.1864,124.0572,124.0572,113000.0
2021-06-18 11:25:00,124.78,124.78,124.64,124.64,103460.0,124.0373,124.0373,123.8982,123.8982,103460.0
2021-06-18 11:30:00,124.63,124.84,124.6,124.84,117460.0,123.8882,124.097,123.8584,124.097,117460.0
2021-06-18 11:35:00,124.87,125.09,124.84,125.09,87940.0,124.1268,124.3455,124.097,124.3455,87940.0
2021-06-18 11:40:00,125.05,125.07,124.95,125.03,49500.0,124.3057,124.3256,124.2063,124.2859,49500.0
2021-06-18 11:45:00,125.03,125.17,125.03,125.17,47800.0,124.2859,124.425,124.2859,124.425,47800.0
2021-06-18 11:50:00,125.28,125.28,125.16,125.16,63600.0,124.5344,124.5344,124.4151,124.4151,63600.0
2021-06-18 11:55:00,125.13,125.25,125.11,125.24,72980.0,124.3853,124.5045,124.3654,124.4946,72980.0
2021-06-18 12:00:00,125.28,125.37,125.28,125.37,54940.0,124.5344,124.6238,124.5344,124.6238,54940.0
2021-06-18 12:05:00,125.37,125.48,125.37,125.48,65080.0,124.6238,124.7332,124.6238,124.7332,65080.0
2021-06-18 12:10:00,125.46,125.48,125.38,125.38,75540.0,124.7133,124.7332,124.6338,124.6338,75540.0
2021-06-18 12:15:00,125.37,125.44,125.37,125.43,44000.0,124.6238,124.6934,124.6238,124.6835,44000.0
2021-06-18 12:20:00,125.35,125.43,125.35,125.4,12900.0,124.6039,124.6835,124.6039,124.6537,12900.0
2021-06-18 12:25:00,125.39,125.41,125.37,125.39,20040.0,124.6437,124.6636,124.6238,124.6437,20040.0
2021-06-18 12:30:00,125.36,125.42,125.36,125.4,67900.0,124.6139,124.6735,124.6139,124.6537,67900.0
2021-06-18 12:35:00,125.42,125.42,125.37,125.37,36000.0,124.6735,124.6735,124.6238,124.6238,36000.0
2021-06-18 12:40:00,125.38,125.41,125.34,125.35,66000.0,124.6338,124.6636,124.594,124.6039,66000.0
2021-06-18 12:45:00,125.35,125.46,125.33,125.45,111720.0,124.6039,124.7133,124.5841,124.7034,111720.0
2021-06-18 12:50:00,125.43,125.44,125.39,125.44,20000.0,124.6835,124.6934,124.6437,124.6934,20000.0
2021-06-18 12:55:00,125.42,125.47,125.42,125.45,53900.0,124.6735,124.7232,124.6735,124.7034,53900.0
2021-06-18 13:00:00,125.42,125.42,125.34,125.4,34460.0,124.6735,124.6735,124.594,124.6537,34460.0
2021-06-18 13:05:00,125.4,125.5,125.37,125.48,44160.0,124.6537,124.7531,124.6238,124.7332,44160.0
2021-06-18 13:10:00,125.5,125.58,125.5,125.53,89780.0,124.7531,124.8326,124.7531,124.7829,89780.0
2021-06-18 13:15:00,125.51,125.6,125.5,125.58,73560.0,124.763,124.8525,124.7531,124.8326,73560.0
2021-06-18 13:20:00,125.62,125.65,125.59,125.6,63580.0,124.8723,124.9022,124.8425,124.8525,63580.0
2021-06-18 13:25:00,125.61,125.61,125.43,125.43,35940.0,124.8624,124.8624,124.6835,124.6835,35940.0
2021-06-18 13:30:00,125.46,125.51,125.45,125.48,26000.0,124.7133,124.763,124.7034,124.7332,26000.0
2021-06-18 13:35:00,125.53,125.59,125.5,125.56,36060.0,124.7829,124.8425,124.7531,124.8127,36060.0
2021-06-18 13:40:00,125.6,125.64,125.53,125.53,30960.0,124.8525,124.8922,124.7829,124.7829,30960.0
2021-06-18 13:45:00,125.54,125.54,125.42,125.42,84000.0,124.7928,124.7928,124.6735,124.6735,84000.0
2021-06-18 13:50:00,125.4,125.48,125.3,125.48,54120.0,124.6537,124.7332,124.5542,124.7332,54120.0
2021-06-18 13:55:00,125.5,125.59,125.5,125.59,14000.0,124.7531,124.8425,124.7531,124.8425,14000.0
2021-06-18 14:00:00,125.53,125.7,125.47,125.53,161660.0,124.7829,124.9519,124.7232,124.7829,161660.0
2021-06-18 14:05:00,125.5,125.56,125.49,125.52,32000.0,124.7531,124.8127,124.7431,124.7729,32000.0
2021-06-18 14:10:00,125.52,125.56,125.47,125.56,22340.0,124.7729,124.8127,124.7232,124.8127,22340.0
2021-06-18 14:15:00,125.58,125.59,125.53,125.57,27740.0,124.8326,124.8425,124.7829,124.8226,27740.0
2021-06-18 14:20:00,125.6,125.69,125.55,125.58,99560.0,124.8525,124.9419,124.8028,124.8326,99560.0
2021-06-18 14:25:00,125.55,125.58,125.53,125.56,28560.0,124.8028,124.8326,124.7829,124.8127,28560.0
2021-06-18 14:30:00,125.58,125.6,125.5,125.5,36340.0,124.8326,124.8525,124.7531,124.7531,36340.0
2021-06-18 14:35:00,125.52,125.54,125.46,125.47,95120.0,124.7729,124.7928,124.7133,124.7232,95120.0
2021-06-18 14:40:00,125.51,125.51,125.32,125.33,104780.0,124.763,124.763,124.5741,124.5841,104780.0
2021-06-18 14:45:00,125.41,125.41,125.27,125.3,65440.0,124.6636,124.6636,124.5244,124.5542,65440.0
2021-06-18 14:50:00,125.31,125.4,125.31,125.34,45480.0,124.5642,124.6537,124.5642,124.594,45480.0
2021-06-18 14:55:00,125.36,125.38,125.32,125.38,91700.0,124.6139,124.6338,124.5741,124.6338,91700.0
2021-06-18 15:00:00,125.35,125.45,125.21,125.21,109860.0,124.6039,124.7034,124.4648,124.4648,109860.0
2021-06-18 15:05:00,125.2,125.23,125.17,125.17,44000.0,124.4548,124.4847,124.425,124.425,44000.0
2021-06-18 15:10:00,125.23,125.27,125.18,125.24,113900.0,124.4847,124.5244,124.435,124.4946,113900.0
2021-06-18 15:15:00,125.21,125.42,125.21,125.4,93440.0,124.4648,124.6735,124.4648,124.6537,93440.0
2021-06-18 15:20:00,125.38,125.59,125.38,125.59,118000.0,124.6338,124.8425,124.6338,124.8425,118000.0
2021-06-18 15:25:00,125.56,125.58,125.47,125.48,97000.0,124.8127,124.8326,124.7232,124.7332,97000.0
2021-06-18 15:30:00,125.47,125.49,125.42,125.48,158380.0,124.7232,124.7431,124.6735,124.7332,158380.0
2021-06-18 15:35:00,125.5,125.52,125.46,125.47,135240.0,124.7531,124.7729,124.7133,124.7232,135240.0
2021-06-18 15:40:00,125.47,125.53,125.43,125.47,179260.0,124.7232,124.7829,124.6835,124.7232,179260.0
2021-06-18 15:45:00,125.47,125.5,125.28,125.28,123900.0,124.7232,124.7531,124.5344,124.5344,123900.0
2021-06-18 15:50:00,125.29,126.39,125.29,126.08,1015380.0,124.5443,125.6378,124.5443,125.3296,1015380.0
2021-06-18 15:55:00,126.03,126.24,125.47,125.57,2080400.0,125.2799,125.4887,124.7232,124.8226,2080400.0
2021-06-21 09:30:00,125.74,125.75,125.2,125.25,584420.0,124.9916,125.0016,124.4548,124.5045,584420.0
2021-06-21 09:35:00,125.27,125.48,125.14,125.25,297400.0,124.5244,124.7332,124.3952,124.5045,297400.0
2021-06-21 09:40:00,125.25,125.46,125.13,125.46,285740.0,124.5045,124.7133,124.3853,124.7133,285740.0
2021-06-21 09:45:00,125.44,125.44,125.16,125.4,219180.0,124.6934,124.6934,124.4151,124.6537,219180.0
2021-06-21 09:50:00,125.36,125.78,125.35,125.78,158620.0,124.6139,125.0314,124.6039,125.0314,158620.0
2021-06-21 09:55:00,125.81,125.87,125.63,125.68,216160.0,125.0612,125.1209,124.8823,124.932,216160.0
2021-06-21 10:00:00,125.72,125.95,125.65,125.95,187140.0,124.9717,125.2004,124.9022,125.2004,187140.0
2021-06-21 10:05:00,125.88,126.0,125.69,126.0,211480.0,125.1308,125.2501,124.9419,125.2501,211480.0
2021-06-21 10:10:00,126.0,126.25,125.94,126.09,210380.0,125.2501,125.4986,125.1904,125.3395,210380.0
2021-06-21 10:15:00,126.19,126.19,125.99,126.0,89780.0,125.4389,125.4389,125.2401,125.2501,89780.0
2021-06-21 10:20:00,126.07,126.13,126.0,126.04,95900.0,125.3197,125.3793,125.2501,125.2898,95900.0
2021-06-21 10:25:00,126.01,126.1,125.87,125.97,88760.0,125.26,125.3495,125.1209,125.2203,88760.0
2021-06-21 10:30:00,126.0,126.31,126.0,126.25,210540.0,125.2501,125.5582,125.2501,125.4986,210540.0
2021-06-21 10:35:00,126.23,126.56,126.2,126.52,217920.0,125.4787,125.8067,125.4489,125.767,217920.0
2021-06-21 10:40:00,126.54,126.82,126.5,126.7,233540.0,125.7869,126.0652,125.7471,125.9459,233540.0
2021-06-21 10:45:00,126.77,126.83,126.7,126.79,100460.0,126.0155,126.0751,125.9459,126.0354,100460.0
2021-06-21 10:50:00,126.81,126.95,126.79,126.86,162860.0,126.0553,126.1944,126.0354,126.105,162860.0
2021-06-21 10:55:00,126.88,126.96,126.8,126.86,145360.0,126.1248,126.2044,126.0453,126.105,145360.0
2021-06-21 11:00:00,126.81,127.02,126.81,126.92,273900.0,126.0553,126.264,126.0553,126.1646,273900.0
2021-06-21 11:05:00,126.96,127.04,126.92,126.92,91640.0,126.2044,126.2839,126.1646,126.1646,91640.0
2021-06-21 11:10:00,126.91,126.95,126.73,126.73,59380.0,126.1547,126.1944,125.9757,125.9757,59380.0
2021-06-21 11:15:00,126.76,126.82,126.67,126.74,134520.0,126.0056,126.0652,125.9161,125.9857,134520.0
2021-06-21 11:20:00,126.76,126.83,126.62,126.73,97760.0,126.0056,126.0751,125.8664,125.9757,97760.0
2021-06-21 11:25:00,126.77,126.77,126.54,126.64,105820.0,126.0155,126.0155,125.7869,125.8863,105820.0
2021-06-21 11:30:00,126.62,126.67,126.5,126.6,47760.0,125.8664,125.9161,125.7471,125.8465,47760.0
2021-06-21 11:35:00,126.59,126.74,126.59,126.71,44720.0,125.8366,125.9857,125.8366,125.9559,44720.0
2021-06-21 11:40:00,126.71,126.82,126.71,126.79,59140.0,125.9559,126.0652,125.9559,126.0354,59140.0
2021-06-21 11:45:00,126.81,126.87,126.75,126.75,85160.0,126.0553,126.1149,125.9956,125.9956,85160.0
2021-06-21 11:50:00,126.8,126.8,126.74,126.77,74860.0,126.0453,126.0453,125.9857,126.0155,74860.0
2021-06-21 11:55:00,126.77,126.85,126.76,126.85,44020.0,126.0155,126.095,126.0056,126.095,44020.0
2021-06-21 12:00:00,126.85,126.9,126.81,126.82,184720.0,126.095,126.1447,126.0553,126.0652,184720.0
2021-06-21 12:05:00,126.82,126.86,126.77,126.81,148780.0,126.0652,126.105,126.0155,126.0553,148780.0
2021-06-21 12:10:00,126.81,126.81,126.6,126.6,55100.0,126.0553,126.0553,125.8465,125.8465,55100.0
2021-06-21 12:15:00,126.64,126.68,126.61,126.67,86840.0,125.8863,125.926,125.8564,125.9161,86840.0
2021-06-21 12:20:00,126.65,126.65,126.37,126.37,67780.0,125.8962,125.8962,125.6179,125.6179,67780.0
2021-06-21 12:25:00,126.35,126.49,126.35,126.42,115900.0,125.598,125.7372,125.598,125.6676,115900.0
2021-06-21 12:30:00,126.46,126.48,126.39,126.46,86700.0,125.7073,125.7272,125.6378,125.7073,86700.0
2021-06-21 12:35:00,126.5,126.61,126.44,126.49,60640.0,125.7471,125.8564,125.6875,125.7372,60640.0
2021-06-21 12:40:00,126.5,126.54,126.4,126.46,51320.0,125.7471,125.7869,125.6477,125.7073,51320.0
2021-06-21 12:45:00,126.43,126.52,126.42,126.42,61480.0,125.6775,125.767,125.6676,125.6676,61480.0
2021-06-21 12:50:00,126.4,126.46,126.35,126.45,91320.0,125.6477,125.7073,125.598,125.6974,91320.0
2021-06-21 12:55:00,126.47,126.55,126.4,126.4,175400.0,125.7173,125.7968,125.6477,125.6477,175400.0
2021-06-21 13:00:00,126.38,126.38,126.19,126.22,75000.0,125.6278,125.6278,125.4389,125.4688,75000.0
2021-06-21 13:05:00,126.2,126.28,126.2,126.25,15800.0,125.4489,125.5284,125.4489,125.4986,15800.0
2021-06-21 13:10:00,126.22,126.25,126.17,126.17,19000.0,125.4688,125.4986,125.4191,125.4191,19000.0
2021-06-21 13:15:00,126.16,126.25,126.16,126.21,50000.0,125.4091,125.4986,125.4091,125.4588,50000.0
2021-06-21 13:20:00,126.2,126.24,126.16,126.24,62620.0,125.4489,125.4887,125.4091,125.4887,62620.0
2021-06-21 13:25:00,126.25,126.36,126.23,126.23,48400.0,125.4986,125.6079,125.4787,125.4787,48400.0
2021-06-21 13:30:00,126.26,126.29,126.21,126.21,48000.0,125.5085,125.5384,125.4588,125.4588,48000.0
2021-06-21 13:35:00,126.2,126.26,126.18,126.24,63060.0,125.4489,125.5085,125.429,125.4887,63060.0
2021-06-21 13:40:00,126.25,126.39,126.24,126.37,65920.0,125.4986,125.6378,125.4887,125.6179,65920.0
2021-06-21 13:45:00,126.37,126.48,126.35,126.48,65200.0,125.6179,125.7272,125.598,125.7272,65200.0
2021-06-21 13:50:00,126.5,126.55,126.5,126.55,29180.0,125.7471,125.7968,125.7471,125.7968,29180.0
2021-06-21 13:55:00,126.51,126.55,126.49,126.51,38740.0,125.757,125.7968,125.7372,125.757,38740.0
2021-06-21 14:00:00,126.48,126.55,126.48,126.49,75800.0,125.7272,125.7968,125.7272,125.7372,75800.0
2021-06-21 14:05:00,126.55,126.61,126.55,126.58,48320.0,125.7968,125.8564,125.7968,125.8266,48320.0
2021-06-21 14:10:00,126.65,126.65,126.58,126.63,37960.0,125.8962,125.8962,125.8266,125.8763,37960.0
2021-06-21 14:15:00,126.66,126.68,126.61,126.63,51580.0,125.9062,125.926,125.8564,125.8763,51580.0
2021-06-21 14:20:00,126.68,126.69,126.65,126.69,22000.0,125.926,125.936,125.8962,125.936,22000.0
2021-06-21 14:25:00,126.64,126.69,126.57,126.69,67220.0,125.8863,125.936,125.8167,125.936,67220.0
2021-06-21 14:30:00,126.63,126.63,126.53,126.53,31540.0,125.8763,125.8763,125.7769,125.7769,31540.0
2021-06-21 14:35:00,126.56,126.57,126.49,126.49,56400.0,125.8067,125.8167,125.7372,125.7372,56400.0
2021-06-21 14:40:00,126.46,126.57,126.46,126.57,33780.0,125.7073,125.8167,125.7073,125.8167,33780.0
2021-06-21 14:45:00,126.58,126.67,126.58,126.6,129660.0,125.8266,125.9161,125.8266,125.8465,129660.0
2021-06-21 14:50:00,126.61,126.83,126.61,126.83,86480.0,125.8564,126.0751,125.8564,126.0751,86480.0
2021-06-21 14:55:00,126.8,126.86,126.7,126.72,59260.0,126.0453,126.105,125.9459,125.9658,59260.0
2021-06-21 15:00:00,126.7,126.84,126.7,126.73,56440.0,125.9459,126.0851,125.9459,125.9757,56440.0
2021-06-21 15:05:00,126.73,126.78,126.69,126.72,105620.0,125.9757,126.0254,125.936,125.9658,105620.0
2021-06-21 15:10:00,126.69,126.69,126.52,126.57,33140.0,125.936,125.936,125.767,125.8167,33140.0
2021-06-21 15:15:00,126.57,126.66,126.51,126.65,106120.0,125.8167,125.9062,125.757,125.8962,106120.0
2021-06-21 15:20:00,126.57,126.62,126.42,126.45,179120.0,125.8167,125.8664,125.6676,125.6974,179120.0
2021-06-21 15:25:00,126.45,126.5,126.38,126.5,54560.0,125.6974,125.7471,125.6278,125.7471,54560.0
2021-06-21 15:30:00,126.5,126.5,126.35,126.46,52600.0,125.7471,125.7471,125.598,125.7073,52600.0
2021-06-21 15:35:00,126.49,126.55,126.43,126.54,64820.0,125.7372,125.7968,125.6775,125.7869,64820.0
2021-06-21 15:40:00,126.54,126.64,126.52,126.61,72000.0,125.7869,125.8863,125.767,125.8564,72000.0
2021-06-21 15:45:00,126.63,126.67,126.55,126.63,100260.0,125.8763,125.9161,125.7968,125.8763,100260.0
2021-06-21 15:50:00,126.63,126.74,126.46,126.69,292100.0,125.8763,125.9857,125.7073,125.936,292100.0
2021-06-21 15:55:00,126.66,126.66,126.21,126.5,1152180.0,125.9062,125.9062,125.4588,125.7471,1152180.0
2021-06-22 09:30:00,126.45,126.46,126.03,126.29,370700.0,125.6974,125.7073,125.2799,125.5384,370700.0
2021-06-22 09:35:00,126.32,126.42,126.19,126.42,207520.0,125.5682,125.6676,125.4389,125.6676,207520.0
2021-06-22 09:40:00,126.44,126.44,126.1,126.19,139120.0,125.6875,125.6875,125.3495,125.4389,139120.0
2021-06-22 09:45:00,126.19,126.4,126.19,126.23,125660.0,125.4389,125.6477,125.4389,125.4787,125660.0
2021-06-22 09:50:00,126.22,126.3,126.18,126.29,183160.0,125.4688,125.5483,125.429,125.5384,183160.0
2021-06-22 09:55:00,126.28,126.39,126.21,126.31,132280.0,125.5284,125.6378,125.4588,125.5582,132280.0
2021-06-22 10:00:00,126.23,126.41,126.2,126.33,63880.0,125.4787,125.6576,125.4489,125.5781,63880.0
2021-06-22 10:05:00,126.36,126.45,126.29,126.34,157960.0,125.6079,125.6974,125.5384,125.5881,157960.0
2021-06-22 10:10:00,126.36,126.41,126.28,126.28,28300.0,125.6079,125.6576,125.5284,125.5284,28300.0
2021-06-22 10:15:00,126.28,126.28,126.15,126.19,56820.0,125.5284,125.5284,125.3992,125.4389,56820.0
2021-06-22 10:20:00,126.21,126.35,126.21,126.34,51960.0,125.4588,125.598,125.4588,125.5881,51960.0
2021-06-22 10:25:00,126.28,126.37,126.18,126.3,105080.0,125.5284,125.6179,125.429,125.5483,105080.0
2021-06-22 10:30:00,126.37,126.41,126.3,126.3,91420.0,125.6179,125.6576,125.5483,125.5483,91420.0
2021-06-22 10:35:00,126.36,126.4,126.34,126.36,36720.0,125.6079,125.6477,125.5881,125.6079,36720.0
2021-06-22 10:40:00,126.32,126.32,126.09,126.09,71900.0,125.5682,125.5682,125.3395,125.3395,71900.0
2021-06-22 10:45:00,126.17,126.22,126.16,126.18,16800.0,125.4191,125.4688,125.4091,125.429,16800.0
2021-06-22 10:50:00,126.22,126.3,126.19,126.29,22000.0,125.4688,125.5483,125.4389,125.5384,22000.0
2021-06-22 10:55:00,126.21,126.25,126.21,126.23,23000.0,125.4588,125.4986,125.4588,125.4787,23000.0
2021-06-22 11:00:00,126.23,126.23,126.14,126.14,65820.0,125.4787,125.4787,125.3892,125.3892,65820.0
2021-06-22 11:05:00,126.18,126.3,126.18,126.3,70740.0,125.429,125.5483,125.429,125.5483,70740.0
2021-06-22 11:10:00,126.32,126.42,126.3,126.31,174420.0,125.5682,125.6676,125.5483,125.5582,174420.0
2021-06-22 11:15:00,126.3,126.42,126.29,126.41,96460.0,125.5483,125.6676,125.5384,125.6576,96460.0
2021-06-22 11:20:00,126.42,126.55,126.41,126.53,77980.0,125.6676,125.7968,125.6576,125.7769,77980.0
2021-06-22 11:25:00,126.55,126.64,126.54,126.54,136040.0,125.7968,125.8863,125.7869,125.7869,136040.0
2021-06-22 11:30:00,126.54,126.63,126.54,126.63,116020.0,125.7869,125.8763,125.7869,125.8763,116020.0
2021-06-22 11:35:00,126.64,126.73,126.63,126.66,134840.0,125.8863,125.9757,125.8763,125.9062,134840.0
2021-06-22 11:40:00,126.7,126.7,126.67,126.69,58000.0,125.9459,125.9459,125.9161,125.936,58000.0
2021-06-22 11:45:00,126.7,126.71,126.62,126.64,57600.0,125.9459,125.9559,125.8664,125.8863,57600.0
2021-06-22 11:50:00,126.63,126.63,126.56,126.58,28000.0,125.8763,125.8763,125.8067,125.8266,28000.0
2021-06-22 11:55:00,126.54,126.54,126.38,126.45,68760.0,125.7869,125.7869,125.6278,125.6974,68760.0
2021-06-22 12:00:00,126.53,126.54,126.44,126.44,56400.0,125.7769,125.7869,125.6875,125.6875,56400.0
2021-06-22 12:05:00,126.34,126.44,126.34,126.42,36000.0,125.5881,125.6875,125.5881,125.6676,36000.0
2021-06-22 12:10:00,126.48,126.53,126.48,126.53,14000.0,125.7272,125.7769,125.7272,125.7769,14000.0
2021-06-22 12:15:00,126.51,126.56,126.45,126.45,78920.0,125.757,125.8067,125.6974,125.6974,78920.0
2021-06-22 12:20:00,126.48,126.61,126.47,126.61,40000.0,125.7272,125.8564,125.7173,125.8564,40000.0
2021-06-22 12:25:00,126.6,126.76,126.6,126.74,59520.0,125.8465,126.0056,125.8465,125.9857,59520.0
2021-06-22 12:30:00,126.77,126.77,126.69,126.77,167440.0,126.0155,126.0155,125.936,126.0155,167440.0
2021-06-22 12:35:00,126.75,126.75,126.61,126.61,106220.0,125.9956,125.9956,125.8564,125.8564,106220.0
2021-06-22 12:40:00,126.64,126.68,126.57,126.68,54340.0,125.8863,125.926,125.8167,125.926,54340.0
2021-06-22 12:45:00,126.67,126.69,126.57,126.62,27940.0,125.9161,125.936,125.8167,125.8664,27940.0
2021-06-22 12:50:00,126.62,126.74,126.6,126.69,84360.0,125.8664,125.9857,125.8465,125.936,84360.0
2021-06-22 12:55:00,126.7,126.79,126.69,126.7,82740.0,125.9459,126.0354,125.936,125.9459,82740.0
2021-06-22 13:00:00,126.67,126.67,126.66,126.67,14000.0,125.9161,125.9161,125.9062,125.9161,14000.0
2021-06-22 13:05:00,126.71,126.73,126.7,126.71,55020.0,125.9559,125.9757,125.9459,125.9559,55020.0
2021-06-22 13:10:00,126.69,126.69,126.48,126.48,101660.0,125.936,125.936,125.7272,125.7272,101660.0
2021-06-22 13:15:00,126.47,126.48,126.41,126.43,28260.0,125.7173,125.7272,125.6576,125.6775,28260.0
2021-06-22 13:20:00,126.41,126.48,126.39,126.47,69020.0,125.6576,125.7272,125.6378,125.7173,69020.0
2021-06-22 13:25:00,126.49,126.5,126.45,126.48,31940.0,125.7372,125.7471,125.6974,125.7272,31940.0
2021-06-22 13:30:00,126.45,126.5,126.44,126.45,63760.0,125.6974,125.7471,125.6875,125.6974,63760.0
2021-06-22 13:35:00,126.51,126.57,126.48,126.55,45540.0,125.757,125.8167,125.7272,125.7968,45540.0
2021-06-22 13:40:00,126.54,126.61,126.54,126.56,24300.0,125.7869,125.8564,125.7869,125.8067,24300.0
2021-06-22 13:45:00,126.6,126.6,126.47,126.47,71780.0,125.8465,125.8465,125.7173,125.7173,71780.0
2021-06-22 13:50:00,126.5,126.56,126.47,126.5,35940.0,125.7471,125.8067,125.7173,125.7471,35940.0
2021-06-22 13:55:00,126.51,126.65,126.51,126.65,93520.0,125.757,125.8962,125.757,125.8962,93520.0
2021-06-22 14:00:00,126.68,126.68,126.59,126.6,29120.0,125.926,125.926,125.8366,125.8465,29120.0
2021-06-22 14:05:00,126.65,126.71,126.61,126.68,39360.0,125.8962,125.9559,125.8564,125.926,39360.0
2021-06-22 14:10:00,126.75,126.76,126.65,126.76,104640.0,125.9956,126.0056,125.8962,126.0056,104640.0
2021-06-22 14:15:00,126.75,126.79,126.72,126.73,76000.0,125.9956,126.0354,125.9658,125.9757,76000.0
2021-06-22 14:20:00,126.71,126.76,126.65,126.7,92420.0,125.9559,126.0056,125.8962,125.9459,92420.0
2021-06-22 14:25:00,126.69,126.7,126.64,126.69,37220.0,125.936,125.9459,125.8863,125.936,37220.0
2021-06-22 14:30:00,126.66,126.67,126.59,126.62,58840.0,125.9062,125.9161,125.8366,125.8664,58840.0
2021-06-22 14:35:00,126.63,126.67,126.59,126.63,58320.0,125.8763,125.9161,125.8366,125.8763,58320.0
2021-06-22 14:40:00,126.64,126.7,126.63,126.65,32000.0,125.8863,125.9459,125.8763,125.8962,32000.0
2021-06-22 14:45:00,126.68,126.68,126.64,126.64,23740.0,125.926,125.926,125.8863,125.8863,23740.0
2021-06-22 14:50:00,126.64,126.71,126.63,126.71,69940.0,125.8863,125.9559,125.8763,125.9559,69940.0
2021-06-22 14:55:00,126.79,126.88,126.79,126.85,66020.0,126.0354,126.1248,126.0354,126.095,66020.0
2021-06-22 15:00:00,126.85,126.91,126.84,126.9,89860.0,126.095,126.1547,126.0851,126.1447,89860.0
2021-06-22 15:05:00,126.91,126.92,126.85,126.9,59860.0,126.1547,126.1646,126.095,126.1447,59860.0
2021-06-22 15:10:00,126.89,127.04,126.89,127.02,111620.0,126.1348,126.2839,126.1348,126.264,111620.0
2021-06-22 15:15:00,127.08,127.2,127.08,127.14,130100.0,126.3237,126.4429,126.3237,126.3833,130100.0
2021-06-22 15:20:00,127.13,127.18,127.12,127.14,60820.0,126.3734,126.4231,126.3634,126.3833,60820.0
2021-06-22 15:25:00,127.19,127.25,127.15,127.24,98540.0,126.433,126.4926,126.3932,126.4827,98540.0
2021-06-22 15:30:00,127.23,127.23,127.12,127.17,105160.0,126.4728,126.4728,126.3634,126.4131,105160.0
2021-06-22 15:35:00,127.19,127.27,127.18,127.25,205280.0,126.433,126.5125,126.4231,126.4926,205280.0
2021-06-22 15:40:00,127.24,127.27,127.2,127.27,162760.0,126.4827,126.5125,126.4429,126.5125,162760.0
2021-06-22 15:45:00,127.27,127.27,127.16,127.16,125280.0,126.5125,126.5125,126.4032,126.4032,125280.0
2021-06-22 15:50:00,127.15,127.23,127.12,127.2,489720.0,126.3932,126.4728,126.3634,126.4429,489720.0
2021-06-22 15:55:00,127.17,127.19,126.83,126.95,1071680.0,126.4131,126.433,126.0751,126.1944,1071680.0
2021-06-23 09:30:00,126.55,127.23,126.5,127.2,473600.0,125.7968,126.4728,125.7471,126.4429,473600.0
2021-06-23 09:35:00,127.22,127.43,127.22,127.42,80520.0,126.4628,126.6716,126.4628,126.6616,80520.0
2021-06-23 09:40:00,127.38,127.5,127.25,127.46,135020.0,126.6219,126.7412,126.4926,126.7014,135020.0
2021-06-23 09:45:00,127.44,127.57,127.31,127.47,233540.0,126.6815,126.8107,126.5523,126.7113,233540.0
2021-06-23 09:50:00,127.47,127.58,127.41,127.41,138780.0,126.7113,126.8207,126.6517,126.6517,138780.0
2021-06-23 09:55:00,127.49,127.78,127.42,127.78,33300.0,126.7312,127.0195,126.6616,127.0195,33300.0
2021-06-23 10:00:00,127.77,127.8,127.53,127.56,45480.0,127.0095,127.0394,126.771,126.8008,45480.0
2021-06-23 10:05:00,127.55,127.58,127.45,127.52,78960.0,126.7909,126.8207,126.6914,126.761,78960.0
2021-06-23 10:10:00,127.46,127.46,127.25,127.32,172940.0,126.7014,126.7014,126.4926,126.5622,172940.0
2021-06-23 10:15:00,127.32,127.38,127.25,127.25,48440.0,126.5622,126.6219,126.4926,126.4926,48440.0
2021-06-23 10:20:00,127.25,127.31,127.2,127.24,123700.0,126.4926,126.5523,126.4429,126.4827,123700.0
2021-06-23 10:25:00,127.27,127.32,127.22,127.26,38880.0,126.5125,126.5622,126.4628,126.5026,38880.0
2021-06-23 10:30:00,127.21,127.21,127.03,127.18,201020.0,126.4529,126.4529,126.2739,126.4231,201020.0
2021-06-23 10:35:00,127.25,127.25,127.09,127.1,38340.0,126.4926,126.4926,126.3336,126.3435,38340.0
2021-06-23 10:40:00,127.21,127.46,127.14,127.46,94600.0,126.4529,126.7014,126.3833,126.7014,94600.0
2021-06-23 10:45:00,127.46,127.55,127.38,127.4,90540.0,126.7014,126.7909,126.6219,126.6417,90540.0
2021-06-23 10:50:00,127.44,127.5,127.4,127.5,60780.0,126.6815,126.7412,126.6417,126.7412,60780.0
2021-06-23 10:55:00,127.44,127.44,127.35,127.36,24000.0,126.6815,126.6815,126.592,126.602,24000.0
2021-06-23 11:00:00,127.37,127.37,127.19,127.19,42300.0,126.6119,126.6119,126.433,126.433,42300.0
2021-06-23 11:05:00,127.21,127.27,127.18,127.24,75900.0,126.4529,126.5125,126.4231,126.4827,75900.0
2021-06-23 11:10:00,127.2,127.22,127.16,127.22,17420.0,126.4429,126.4628,126.4032,126.4628,17420.0
2021-06-23 11:15:00,127.3,127.3,127.22,127.22,25940.0,126.5423,126.5423,126.4628,126.4628,25940.0
2021-06-23 11:20:00,127.26,127.27,127.22,127.26,10000.0,126.5026,126.5125,126.4628,126.5026,10000.0
2021-06-23 11:25:00,127.23,127.28,127.18,127.23,91820.0,126.4728,126.5225,126.4231,126.4728,91820.0
2021-06-23 11:30:00,127.21,127.27,127.18,127.21,81880.0,126.4529,126.5125,126.4231,126.4529,81880.0
2021-06-23 11:35:00,127.22,127.26,127.21,127.22,108000.0,126.4628,126.5026,126.4529,126.4628,108000.0
2021-06-23 11:40:00,127.22,127.4,127.22,127.39,69020.0,126.4628,126.6417,126.4628,126.6318,69020.0
2021-06-23 11:45:00,127.33,127.36,127.23,127.23,50120.0,126.5722,126.602,126.4728,126.4728,50120.0
2021-06-23 11:50:00,127.25,127.34,127.23,127.27,89480.0,126.4926,126.5821,126.4728,126.5125,89480.0
2021-06-23 11:55:00,127.3,127.3,127.25,127.3,57420.0,126.5423,126.5423,126.4926,126.5423,57420.0
2021-06-23 12:00:00,127.26,127.29,127.25,127.29,25100.0,126.5026,126.5324,126.4926,126.5324,25100.0
2021-06-23 12:05:00,127.29,127.33,127.24,127.24,39160.0,126.5324,126.5722,126.4827,126.4827,39160.0
2021-06-23 12:10:00,127.25,127.25,127.1,127.12,87320.0,126.4926,126.4926,126.3435,126.3634,87320.0
2021-06-23 12:15:00,127.1,127.13,127.04,127.04,42080.0,126.3435,126.3734,126.2839,126.2839,42080.0
2021-06-23 12:20:00,127.07,127.16,127.07,127.15,18000.0,126.3137,126.4032,126.3137,126.3932,18000.0
2021-06-23 12:25:00,127.15,127.15,127.1,127.1,4000.0,126.3932,126.3932,126.3435,126.3435,4000.0
2021-06-23 12:30:00,127.1,127.1,127.01,127.03,75500.0,126.3435,126.3435,126.2541,126.2739,75500.0
2021-06-23 12:35:00,127.0,127.0,126.81,126.84,57520.0,126.2441,126.2441,126.0553,126.0851,57520.0
2021-06-23 12:40:00,126.82,127.17,126.82,127.13,50100.0,126.0652,126.4131,126.0652,126.3734,50100.0
2021-06-23 12:45:00,127.15,127.15,127.05,127.11,119620.0,126.3932,126.3932,126.2938,126.3535,119620.0
2021-06-23 12:50:00,127.17,127.2,127.11,127.11,61400.0,126.4131,126.4429,126.3535,126.3535,61400.0
2021-06-23 12:55:00,127.11,127.12,127.06,127.11,28320.0,126.3535,126.3634,126.3038,126.3535,28320.0
2021-06-23 13:00:00,127.11,127.13,127.05,127.07,49800.0,126.3535,126.3734,126.2938,126.3137,49800.0
2021-06-23 13:05:00,127.04,127.04,126.96,127.02,41420.0,126.2839,126.2839,126.2044,126.264,41420.0
2021-06-23 13:10:00,127.03,127.05,126.95,127.02,91440.0,126.2739,126.2938,126.1944,126.264,91440.0
2021-06-23 13:15:00,127.0,127.02,126.98,126.98,54960.0,126.2441,126.264,126.2242,126.2242,54960.0
2021-06-23 13:20:00,126.96,126.96,126.93,126.95,28000.0,126.2044,126.2044,126.1745,126.1944,28000.0
2021-06-23 13:25:00,126.95,127.01,126.93,126.97,30000.0,126.1944,126.2541,126.1745,126.2143,30000.0
2021-06-23 13:30:00,127.01,127.03,126.98,127.01,49360.0,126.2541,126.2739,126.2242,126.2541,49360.0
2021-06-23 13:35:00,126.99,127.04,126.99,127.0,49280.0,126.2342,126.2839,126.2342,126.2441,49280.0
2021-06-23 13:40:00,126.98,126.99,126.88,126.93,46000.0,126.2242,126.2342,126.1248,126.1745,46000.0
2021-06-23 13:45:00,126.96,126.98,126.9,126.9,18400.0,126.2044,126.2242,126.1447,126.1447,18400.0
2021-06-23 13:50:00,126.89,126.9,126.87,126.88,78000.0,126.1348,126.1447,126.1149,126.1248,78000.0
2021-06-23 13:55:00,126.93,126.95,126.9,126.95,18000.0,126.1745,126.1944,126.1447,126.1944,18000.0
2021-06-23 14:00:00,126.97,127.0,126.91,126.94,73000.0,126.2143,126.2441,126.1547,126.1845,73000.0
2021-06-23 14:05:00,126.93,126.97,126.92,126.93,43780.0,126.1745,126.2143,126.1646,126.1745,43780.0
2021-06-23 14:10:00,126.93,126.94,126.88,126.88,45480.0,126.1745,126.1845,126.1248,126.1248,45480.0
2021-06-23 14:15:00,126.88,126.88,126.8,126.85,44000.0,126.1248,126.1248,126.0453,126.095,44000.0
2021-06-23 14:20:00,126.84,126.86,126.82,126.83,27340.0,126.0851,126.105,126.0652,126.0751,27340.0
2021-06-23 14:25:00,126.84,126.84,126.5,126.54,374320.0,126.0851,126.0851,125.7471,125.7869,374320.0
2021-06-23 14:30:00,126.55,126.75,126.55,126.75,35000.0,125.7968,125.9956,125.7968,125.9956,35000.0
2021-06-23 14:35:00,126.74,126.84,126.71,126.84,31460.0,125.9857,126.0851,125.9559,126.0851,31460.0
2021-06-23 14:40:00,126.84,126.84,126.82,126.82,20580.0,126.0851,126.0851,126.0652,126.0652,20580.0
2021-06-23 14:45:00,126.82,126.95,126.8,126.87,32060.0,126.0652,126.1944,126.0453,126.1149,32060.0
2021-06-23 14:50:00,126.87,126.89,126.83,126.86,70000.0,126.1149,126.1348,126.0751,126.105,70000.0
2021-06-23 14:55:00,126.89,127.0,126.89,126.98,36000.0,126.1348,126.2441,126.1348,126.2242,36000.0
2021-06-23 15:00:00,126.96,126.96,126.96,126.96,4000.0,126.2044,126.2044,126.2044,126.2044,4000.0
2021-06-23 15:05:00,126.93,126.93,126.75,126.78,132980.0,126.1745,126.1745,125.9956,126.0254,132980.0
2021-06-23 15:10:00,126.81,126.87,126.79,126.86,54000.0,126.0553,126.1149,126.0354,126.105,54000.0
2021-06-23 15:15:00,126.84,126.9,126.77,126.9,220820.0,126.0851,126.1447,126.0155,126.1447,220820.0
2021-06-23 15:20:00,126.88,127.1,126.88,127.1,118020.0,126.1248,126.3435,126.1248,126.3435,118020.0
2021-06-23 15:25:00,127.1,127.17,126.99,127.09,186780.0,126.3435,126.4131,126.2342,126.3336,186780.0
2021-06-23 15:30:00,127.14,127.14,126.78,126.78,111680.0,126.3833,126.3833,126.0254,126.0254,111680.0
2021-06-23 15:35:00,126.77,126.78,126.56,126.73,152760.0,126.0155,126.0254,125.8067,125.9757,152760.0
2021-06-23 15:40:00,126.73,126.8,126.69,126.7,90680.0,125.9757,126.0453,125.936,125.9459,90680.0
2021-06-23 15:45:00,126.71,126.71,126.42,126.47,198200.0,125.9559,125.9559,125.6676,125.7173,198200.0
2021-06-23 15:50:00,126.46,126.53,126.36,126.41,366600.0,125.7073,125.7769,125.6079,125.6576,366600.0
2021-06-23 15:55:00,126.4,126.5,126.25,126.48,645500.0,125.6477,125.7471,125.4986,125.7272,645500.0
2021-06-24 09:30:00,127.05,127.52,127.03,127.35,403740.0,126.2938,126.761,126.2739,126.592,403740.0
2021-06-24 09:35:00,127.36,127.39,127.14,127.19,47880.0,126.602,126.6318,126.3833,126.433,47880.0
2021-06-24 09:40:00,127.28,127.41,127.18,127.2,75280.0,126.5225,126.6517,126.4231,126.4429,75280.0
2021-06-24 09:45:00,127.19,127.23,127.02,127.08,31580.0,126.433,126.4728,126.264,126.3237,31580.0
2021-06-24 09:50:00,127.02,127.2,126.96,127.01,52880.0,126.264,126.4429,126.2044,126.2541,52880.0
2021-06-24 09:55:00,127.06,127.2,127.0,127.19,63120.0,126.3038,126.4429,126.2441,126.433,63120.0
2021-06-24 10:00:00,127.23,127.25,127.1,127.25,70900.0,126.4728,126.4926,126.3435,126.4926,70900.0
2021-06-24 10:05:00,127.27,127.44,127.25,127.25,40540.0,126.5125,126.6815,126.4926,126.4926,40540.0
2021-06-24 10:10:00,127.31,127.34,127.26,127.28,39060.0,126.5523,126.5821,126.5026,126.5225,39060.0
2021-06-24 10:15:00,127.24,127.29,127.2,127.25,163320.0,126.4827,126.5324,126.4429,126.4926,163320.0
2021-06-24 10:20:00,127.21,127.33,127.21,127.28,70140.0,126.4529,126.5722,126.4529,126.5225,70140.0
2021-06-24 10:25:00,127.3,127.33,127.26,127.33,29480.0,126.5423,126.5722,126.5026,126.5722,29480.0
2021-06-24 10:30:00,127.33,127.33,127.26,127.29,30000.0,126.5722,126.5722,126.5026,126.5324,30000.0
2021-06-24 10:35:00,127.29,127.32,127.28,127.32,60120.0,126.5324,126.5622,126.5225,126.5622,60120.0
2021-06-24 10:40:00,127.29,127.39,127.28,127.37,111260.0,126.5324,126.6318,126.5225,126.6119,111260.0
2021-06-24 10:45:00,127.38,127.38,127.27,127.28,214200.0,126.6219,126.6219,126.5125,126.5225,214200.0
2021-06-24 10:50:00,127.3,127.3,127.06,127.1,112680.0,126.5423,126.5423,126.3038,126.3435,112680.0
2021-06-24 10:55:00,127.14,127.23,127.14,127.2,63480.0,126.3833,126.4728,126.3833,126.4429,63480.0
2021-06-24 11:00:00,127.21,127.21,127.13,127.14,83380.0,126.4529,126.4529,126.3734,126.3833,83380.0
2021-06-24 11:05:00,127.11,127.22,127.11,127.21,70580.0,126.3535,126.4628,126.3535,126.4529,70580.0
2021-06-24 11:10:00,127.19,127.22,127.17,127.18,63840.0,126.433,126.4628,126.4131,126.4231,63840.0
2021-06-24 11:15:00,127.19,127.28,127.17,127.22,169520.0,126.433,126.5225,126.4131,126.4628,169520.0
2021-06-24 11:20:00,127.23,127.23,127.16,127.22,96340.0,126.4728,126.4728,126.4032,126.4628,96340.0
2021-06-24 11:25:00,127.19,127.23,127.16,127.18,40000.0,126.433,126.4728,126.4032,126.4231,40000.0
2021-06-24 11:30:00,127.18,127.18,127.14,127.14,16000.0,126.4231,126.4231,126.3833,126.3833,16000.0
2021-06-24 11:35:00,127.18,127.19,127.16,127.18,52580.0,126.4231,126.433,126.4032,126.4231,52580.0
2021-06-24 11:40:00,127.17,127.18,127.02,127.07,88460.0,126.4131,126.4231,126.264,126.3137,88460.0
2021-06-24 11:45:00,127.1,127.13,127.09,127.09,19280.0,126.3435,126.3734,126.3336,126.3336,19280.0
2021-06-24 11:50:00,127.13,127.19,127.08,127.08,41160.0,126.3734,126.433,126.3237,126.3237,41160.0
2021-06-24 11:55:00,127.11,127.2,127.11,127.11,40800.0,126.3535,126.4429,126.3535,126.3535,40800.0
2021-06-24 12:00:00,127.11,127.17,127.11,127.12,60220.0,126.3535,126.4131,126.3535,126.3634,60220.0
2021-06-24 12:05:00,127.11,127.23,127.11,127.23,160780.0,126.3535,126.4728,126.3535,126.4728,160780.0
2021-06-24 12:10:00,127.2,127.35,127.19,127.33,103540.0,126.4429,126.592,126.433,126.5722,103540.0
2021-06-24 12:15:00,127.33,127.36,127.26,127.26,64440.0,126.5722,126.602,126.5026,126.5026,64440.0
2021-06-24 12:20:00,127.29,127.31,127.24,127.24,42000.0,126.5324,126.5523,126.4827,126.4827,42000.0
2021-06-24 12:25:00,127.28,127.29,127.26,127.26,10000.0,126.5225,126.5324,126.5026,126.5026,10000.0
2021-06-24 12:30:00,127.27,127.31,127.16,127.21,101800.0,126.5125,126.5523,126.4032,126.4529,101800.0
2021-06-24 12:35:00,127.23,127.26,127.2,127.23,55920.0,126.4728,126.5026,126.4429,126.4728,55920.0
2021-06-24 12:40:00,127.24,127.27,127.23,127.25,68520.0,126.4827,126.5125,126.4728,126.4926,68520.0
2021-06-24 12:45:00,127.23,127.23,127.11,127.13,111060.0,126.4728,126.4728,126.3535,126.3734,111060.0
2021-06-24 12:50:00,127.17,127.22,127.1,127.18,133220.0,126.4131,126.4628,126.3435,126.4231,133220.0
2021-06-24 12:55:00,127.15,127.18,127.02,127.02,146040.0,126.3932,126.4231,126.264,126.264,146040.0
2021-06-24 13:00:00,127.05,127.18,127.05,127.18,28200.0,126.2938,126.4231,126.2938,126.4231,28200.0
2021-06-24 13:05:00,127.18,127.2,127.12,127.14,38800.0,126.4231,126.4429,126.3634,126.3833,38800.0
2021-06-24 13:10:00,127.15,127.2,127.14,127.2,36000.0,126.3932,126.4429,126.3833,126.4429,36000.0
2021-06-24 13:15:00,127.2,127.26,127.02,127.03,77480.0,126.4429,126.5026,126.264,126.2739,77480.0
2021-06-24 13:20:00,127.0,127.08,126.99,127.06,41720.0,126.2441,126.3237,126.2342,126.3038,41720.0
2021-06-24 13:25:00,127.06,127.11,127.06,127.08,21120.0,126.3038,126.3535,126.3038,126.3237,21120.0
2021-06-24 13:30:00,127.07,127.12,127.05,127.09,33840.0,126.3137,126.3634,126.2938,126.3336,33840.0
2021-06-24 13:35:00,127.07,127.15,127.0,127.12,52020.0,126.3137,126.3932,126.2441,126.3634,52020.0
2021-06-24 13:40:00,127.09,127.15,127.06,127.07,38000.0,126.3336,126.3932,126.3038,126.3137,38000.0
2021-06-24 13:45:00,127.08,127.14,127.05,127.05,36800.0,126.3237,126.3833,126.2938,126.2938,36800.0
2021-06-24 13:50:00,127.08,127.19,127.02,127.19,22700.0,126.3237,126.433,126.264,126.433,22700.0
2021-06-24 13:55:00,127.18,127.21,127.16,127.18,57020.0,126.4231,126.4529,126.4032,126.4231,57020.0
2021-06-24 14:00:00,127.23,127.24,127.22,127.23,38000.0,126.4728,126.4827,126.4628,126.4728,38000.0
2021-06-24 14:05:00,127.25,127.3,127.2,127.22,92720.0,126.4926,126.5423,126.4429,126.4628,92720.0
2021-06-24 14:10:00,127.23,127.29,127.23,127.29,10000.0,126.4728,126.5324,126.4728,126.5324,10000.0
2021-06-24 14:15:00,127.28,127.28,127.23,127.23,26000.0,126.5225,126.5225,126.4728,126.4728,26000.0
2021-06-24 14:20:00,127.23,127.3,127.23,127.25,18000.0,126.4728,126.5423,126.4728,126.4926,18000.0
2021-06-24 14:25:00,127.27,127.35,127.23,127.35,16100.0,126.5125,126.592,126.4728,126.592,16100.0
2021-06-24 14:30:00,127.32,127.37,127.28,127.34,31640.0,126.5622,126.6119,126.5225,126.5821,31640.0
2021-06-24 14:35:00,127.38,127.41,127.36,127.39,111400.0,126.6219,126.6517,126.602,126.6318,111400.0
2021-06-24 14:40:00,127.38,127.41,127.36,127.36,44000.0,126.6219,126.6517,126.602,126.602,44000.0
2021-06-24 14:45:00,127.34,127.36,127.32,127.34,61580.0,126.5821,126.602,126.5622,126.5821,61580.0
2021-06-24 14:50:00,127.34,127.41,127.33,127.4,37920.0,126.5821,126.6517,126.5722,126.6417,37920.0
2021-06-24 14:55:00,127.39,127.46,127.39,127.46,54000.0,126.6318,126.7014,126.6318,126.7014,54000.0
2021-06-24 15:00:00,127.45,127.46,127.4,127.4,175520.0,126.6914,126.7014,126.6417,126.6417,175520.0
2021-06-24 15:05:00,127.42,127.44,127.41,127.41,39660.0,126.6616,126.6815,126.6517,126.6517,39660.0
2021-06-24 15:10:00,127.43,127.54,127.43,127.53,87340.0,126.6716,126.7809,126.6716,126.771,87340.0
2021-06-24 15:15:00,127.5,127.5,127.43,127.45,21900.0,126.7412,126.7412,126.6716,126.6914,21900.0
2021-06-24 15:20:00,127.42,127.5,127.4,127.5,127440.0,126.6616,126.7412,126.6417,126.7412,127440.0
2021-06-24 15:25:00,127.47,127.48,127.37,127.37,120760.0,126.7113,126.7213,126.6119,126.6119,120760.0
2021-06-24 15:30:00,127.37,127.4,127.25,127.25,73000.0,126.6119,126.6417,126.4926,126.4926,73000.0
2021-06-24 15:35:00,127.27,127.27,127.19,127.22,85840.0,126.5125,126.5125,126.433,126.4628,85840.0
2021-06-24 15:40:00,127.25,127.27,127.19,127.22,153340.0,126.4926,126.5125,126.433,126.4628,153340.0
2021-06-24 15:45:00,127.2,127.25,127.17,127.2,94440.0,126.4429,126.4926,126.4131,126.4429,94440.0
2021-06-24 15:50:00,127.2,127.35,127.2,127.31,153980.0,126.4429,126.592,126.4429,126.5523,153980.0
2021-06-24 15:55:00,127.33,127.35,127.15,127.28,233440.0,126.5722,126.592,126.3932,126.5225,233440.0
2021-06-25 09:30:00,126.98,127.5,126.92,127.49,509540.0,126.2242,126.7412,126.1646,126.7312,509540.0
2021-06-25 09:35:00,127.42,127.45,127.21,127.39,141020.0,126.6616,126.6914,126.4529,126.6318,141020.0
2021-06-25 09:40:00,127.38,127.4,127.16,127.36,84580.0,126.6219,126.6417,126.4032,126.602,84580.0
2021-06-25 09:45:00,127.35,127.37,127.11,127.11,61000.0,126.592,126.6119,126.3535,126.3535,61000.0
2021-06-25 09:50:00,127.13,127.2,127.06,127.09,72140.0,126.3734,126.4429,126.3038,126.3336,72140.0
2021-06-25 09:55:00,127.08,127.08,126.87,126.96,294360.0,126.3237,126.3237,126.1149,126.2044,294360.0
2021-06-25 10:00:00,126.89,126.95,126.85,126.93,113100.0,126.1348,126.1944,126.095,126.1745,113100.0
2021-06-25 10:05:00,126.97,127.0,126.9,126.97,112760.0,126.2143,126.2441,126.1447,126.2143,112760.0
2021-06-25 10:10:00,126.96,127.0,126.73,126.97,153520.0,126.2044,126.2441,125.9757,126.2143,153520.0
2021-06-25 10:15:00,126.9,127.03,126.87,126.93,57000.0,126.1447,126.2739,126.1149,126.1745,57000.0
2021-06-25 10:20:00,126.93,127.1,126.88,127.01,111060.0,126.1745,126.3435,126.1248,126.2541,111060.0
2021-06-25 10:25:00,127.01,127.1,127.01,127.06,66220.0,126.2541,126.3435,126.2541,126.3038,66220.0
2021-06-25 10:30:00,127.03,127.14,127.02,127.05,141180.0,126.2739,126.3833,126.264,126.2938,141180.0
2021-06-25 10:35:00,127.11,127.13,126.95,126.98,141180.0,126.3535,126.3734,126.1944,126.2242,141180.0
2021-06-25 10:40:00,126.96,127.08,126.94,127.08,42000.0,126.2044,126.3237,126.1845,126.3237,42000.0
2021-06-25 10:45:00,126.99,127.05,126.85,126.91,79920.0,126.2342,126.2938,126.095,126.1547,79920.0
2021-06-25 10:50:00,126.88,126.91,126.72,126.72,53820.0,126.1248,126.1547,125.9658,125.9658,53820.0
2021-06-25 10:55:00,126.72,126.78,126.57,126.71,204340.0,125.9658,126.0254,125.8167,125.9559,204340.0
2021-06-25 11:00:00,126.66,126.79,126.66,126.79,54760.0,125.9062,126.0354,125.9062,126.0354,54760.0
2021-06-25 11:05:00,126.79,126.85,126.79,126.85,12000.0,126.0354,126.095,126.0354,126.095,12000.0
2021-06-25 11:10:00,126.84,126.88,126.81,126.88,31860.0,126.0851,126.1248,126.0553,126.1248,31860.0
2021-06-25 11:15:00,126.84,126.84,126.75,126.75,40000.0,126.0851,126.0851,125.9956,125.9956,40000.0
2021-06-25 11:20:00,126.77,126.86,126.77,126.83,25680.0,126.0155,126.105,126.0155,126.0751,25680.0
2021-06-25 11:25:00,126.8,126.85,126.8,126.85,19040.0,126.0453,126.095,126.0453,126.095,19040.0
2021-06-25 11:30:00,126.85,126.89,126.84,126.84,33460.0,126.095,126.1348,126.0851,126.0851,33460.0
2021-06-25 11:35:00,126.84,126.84,126.76,126.79,22420.0,126.0851,126.0851,126.0056,126.0354,22420.0
2021-06-25 11:40:00,126.84,126.89,126.84,126.89,8000.0,126.0851,126.1348,126.0851,126.1348,8000.0
2021-06-25 11:45:00,126.87,126.91,126.83,126.9,28620.0,126.1149,126.1547,126.0751,126.1447,28620.0
2021-06-25 11:50:00,126.89,126.91,126.89,126.9,8000.0,126.1348,126.1547,126.1348,126.1447,8000.0
2021-06-25 11:55:00,126.92,126.97,126.92,126.95,22000.0,126.1646,126.2143,126.1646,126.1944,22000.0
2021-06-25 12:00:00,126.94,126.94,126.79,126.79,26000.0,126.1845,126.1845,126.0354,126.0354,26000.0
2021-06-25 12:05:00,126.8,126.97,126.8,126.97,30880.0,126.0453,126.2143,126.0453,126.2143,30880.0
2021-06-25 12:10:00,126.96,127.05,126.95,127.05,28000.0,126.2044,126.2938,126.1944,126.2938,28000.0
2021-06-25 12:15:00,127.07,127.1,127.06,127.08,34040.0,126.3137,126.3435,126.3038,126.3237,34040.0
2021-06-25 12:20:00,127.15,127.15,127.08,127.1,73060.0,126.3932,126.3932,126.3237,126.3435,73060.0
2021-06-25 12:25:00,127.08,127.09,127.01,127.03,27300.0,126.3237,126.3336,126.2541,126.2739,27300.0
2021-06-25 12:30:00,127.07,127.07,127.01,127.01,6000.0,126.3137,126.3137,126.2541,126.2541,6000.0
2021-06-25 12:35:00,127.03,127.07,126.96,126.97,82500.0,126.2739,126.3137,126.2044,126.2143,82500.0
2021-06-25 12:40:00,127.0,127.07,127.0,127.06,30120.0,126.2441,126.3137,126.2441,126.3038,30120.0
2021-06-25 12:45:00,127.05,127.07,127.04,127.05,26000.0,126.2938,126.3137,126.2839,126.2938,26000.0
2021-06-25 12:50:00,127.09,127.13,127.06,127.13,19180.0,126.3336,126.3734,126.3038,126.3734,19180.0
2021-06-25 12:55:00,127.16,127.2,127.15,127.16,39800.0,126.4032,126.4429,126.3932,126.4032,39800.0
2021-06-25 13:00:00,127.18,127.2,127.15,127.18,36040.0,126.4231,126.4429,126.3932,126.4231,36040.0
2021-06-25 13:05:00,127.17,127.17,127.14,127.15,45920.0,126.4131,126.4131,126.3833,126.3932,45920.0
2021-06-25 13:10:00,127.15,127.22,127.14,127.21,71680.0,126.3932,126.4628,126.3833,126.4529,71680.0
2021-06-25 13:15:00,127.24,127.3,127.21,127.3,64340.0,126.4827,126.5423,126.4529,126.5423,64340.0
2021-06-25 13:20:00,127.28,127.38,127.28,127.37,71880.0,126.5225,126.6219,126.5225,126.6119,71880.0
2021-06-25 13:25:00,127.39,127.41,127.38,127.39,84220.0,126.6318,126.6517,126.6219,126.6318,84220.0
2021-06-25 13:30:00,127.37,127.37,127.28,127.31,30000.0,126.6119,126.6119,126.5225,126.5523,30000.0
2021-06-25 13:35:00,127.31,127.32,127.28,127.29,43100.0,126.5523,126.5622,126.5225,126.5324,43100.0
2021-06-25 13:40:00,127.3,127.38,127.3,127.37,99960.0,126.5423,126.6219,126.5423,126.6119,99960.0
2021-06-25 13:45:00,127.34,127.34,127.31,127.34,25380.0,126.5821,126.5821,126.5523,126.5821,25380.0
2021-06-25 13:50:00,127.39,127.4,127.35,127.38,142020.0,126.6318,126.6417,126.592,126.6219,142020.0
2021-06-25 13:55:00,127.39,127.4,127.34,127.36,48000.0,126.6318,126.6417,126.5821,126.602,48000.0
2021-06-25 14:00:00,127.35,127.36,127.31,127.31,18800.0,126.592,126.602,126.5523,126.5523,18800.0
2021-06-25 14:05:00,127.33,127.42,127.33,127.42,66280.0,126.5722,126.6616,126.5722,126.6616,66280.0
2021-06-25 14:10:00,127.43,127.45,127.4,127.4,63980.0,126.6716,126.6914,126.6417,126.6417,63980.0
2021-06-25 14:15:00,127.41,127.43,127.33,127.43,34880.0,126.6517,126.6716,126.5722,126.6716,34880.0
2021-06-25 14:20:00,127.46,127.48,127.45,127.45,22000.0,126.7014,126.7213,126.6914,126.6914,22000.0
2021-06-25 14:25:00,127.44,127.44,127.38,127.41,63060.0,126.6815,126.6815,126.6219,126.6517,63060.0
2021-06-25 14:30:00,127.41,127.41,127.34,127.39,26000.0,126.6517,126.6517,126.5821,126.6318,26000.0
2021-06-25 14:35:00,127.4,127.46,127.4,127.46,38000.0,126.6417,126.7014,126.6417,126.7014,38000.0
2021-06-25 14:40:00,127.46,127.49,127.4,127.48,88180.0,126.7014,126.7312,126.6417,126.7213,88180.0
2021-06-25 14:45:00,127.47,127.49,127.45,127.46,153120.0,126.7113,126.7312,126.6914,126.7014,153120.0
2021-06-25 14:50:00,127.46,127.51,127.43,127.47,158160.0,126.7014,126.7511,126.6716,126.7113,158160.0
2021-06-25 14:55:00,127.46,127.48,127.43,127.47,95180.0,126.7014,126.7213,126.6716,126.7113,95180.0
2021-06-25 15:00:00,127.46,127.47,127.43,127.45,139840.0,126.7014,126.7113,126.6716,126.6914,139840.0
2021-06-25 15:05:00,127.43,127.45,127.37,127.37,109800.0,126.6716,126.6914,126.6119,126.6119,109800.0
2021-06-25 15:10:00,127.39,127.39,127.34,127.37,83420.0,126.6318,126.6318,126.5821,126.6119,83420.0
2021-06-25 15:15:00,127.35,127.35,127.3,127.32,25800.0,126.592,126.592,126.5423,126.5622,25800.0
2021-06-25 15:20:00,127.33,127.36,127.28,127.33,146140.0,126.5722,126.602,126.5225,126.5722,146140.0
2021-06-25 15:25:00,127.35,127.36,127.28,127.32,83440.0,126.592,126.602,126.5225,126.5622,83440.0
2021-06-25 15:30:00,127.32,127.34,127.17,127.17,134500.0,126.5622,126.5821,126.4131,126.4131,134500.0
2021-06-25 15:35:00,127.17,127.25,127.15,127.19,121260.0,126.4131,126.4926,126.3932,126.433,121260.0
2021-06-25 15:40:00,127.22,127.28,127.17,127.2,137320.0,126.4628,126.5225,126.4131,126.4429,137320.0
2021-06-25 15:45:00,127.21,127.22,126.95,126.98,199480.0,126.4529,126.4628,126.1944,126.2242,199480.0
2021-06-25 15:50:00,127.02,127.16,126.44,126.92,934400.0,126.264,126.4032,125.6875,126.1646,934400.0
2021-06-25 15:55:00,126.99,127.07,126.86,126.99,835280.0,126.2342,126.3137,126.105,126.2342,835280.0
2021-06-28 09:30:00,127.14,127.17,126.77,126.77,717840.0,126.3833,126.4131,126.0155,126.0155,717840.0
2021-06-28 09:35:00,126.78,126.89,126.71,126.74,329000.0,126.0254,126.1348,125.9559,125.9857,329000.0
2021-06-28 09:40:00,126.73,126.76,126.51,126.59,371120.0,125.9757,126.0056,125.757,125.8366,371120.0
2021-06-28 09:45:00,126.51,126.51,126.31,126.31,120220.0,125.757,125.757,125.5582,125.5582,120220.0
2021-06-28 09:50:00,126.36,126.37,126.07,126.13,370960.0,125.6079,125.6179,125.3197,125.3793,370960.0
2021-06-28 09:55:00,126.14,126.18,126.01,126.09,202400.0,125.3892,125.429,125.26,125.3395,202400.0
2021-06-28 10:00:00,126.11,126.3,126.1,126.18,204220.0,125.3594,125.5483,125.3495,125.429,204220.0
2021-06-28 10:05:00,126.19,126.4,126.12,126.35,105300.0,125.4389,125.6477,125.3694,125.598,105300.0
2021-06-28 10:10:00,126.38,126.5,126.29,126.43,106280.0,125.6278,125.7471,125.5384,125.6775,106280.0
2021-06-28 10:15:00,126.43,126.46,126.28,126.4,94740.0,125.6775,125.7073,125.5284,125.6477,94740.0
2021-06-28 10:20:00,126.35,126.35,126.15,126.15,65740.0,125.598,125.598,125.3992,125.3992,65740.0
2021-06-28 10:25:00,126.1,126.13,125.97,126.0,131600.0,125.3495,125.3793,125.2203,125.2501,131600.0
2021-06-28 10:30:00,126.03,126.52,126.03,126.5,224220.0,125.2799,125.767,125.2799,125.7471,224220.0
2021-06-28 10:35:00,126.5,126.6,126.48,126.57,209020.0,125.7471,125.8465,125.7272,125.8167,209020.0
2021-06-28 10:40:00,126.59,126.62,126.32,126.32,143420.0,125.8366,125.8664,125.5682,125.5682,143420.0
2021-06-28 10:45:00,126.39,126.47,126.32,126.34,66960.0,125.6378,125.7173,125.5682,125.5881,66960.0
2021-06-28 10:50:00,126.34,126.5,126.34,126.48,63580.0,125.5881,125.7471,125.5881,125.7272,63580.0
2021-06-28 10:55:00,126.46,126.46,126.23,126.31,122860.0,125.7073,125.7073,125.4787,125.5582,122860.0
2021-06-28 11:00:00,126.28,126.36,126.26,126.3,50080.0,125.5284,125.6079,125.5085,125.5483,50080.0
2021-06-28 11:05:00,126.32,126.35,126.25,126.28,134880.0,125.5682,125.598,125.4986,125.5284,134880.0
2021-06-28 11:10:00,126.32,126.35,126.29,126.32,81480.0,125.5682,125.598,125.5384,125.5682,81480.0
2021-06-28 11:15:00,126.31,126.41,126.28,126.38,94860.0,125.5582,125.6576,125.5284,125.6278,94860.0
2021-06-28 11:20:00,126.36,126.43,126.34,126.34,79740.0,125.6079,125.6775,125.5881,125.5881,79740.0
2021-06-28 11:25:00,126.3,126.31,126.27,126.3,60780.0,125.5483,125.5582,125.5185,125.5483,60780.0
2021-06-28 11:30:00,126.3,126.33,126.29,126.33,48000.0,125.5483,125.5781,125.5384,125.5781,48000.0
2021-06-28 11:35:00,126.3,126.37,126.26,126.37,92940.0,125.5483,125.6179,125.5085,125.6179,92940.0
2021-06-28 11:40:00,126.35,126.45,126.35,126.42,50000.0,125.598,125.6974,125.598,125.6676,50000.0
2021-06-28 11:45:00,126.41,126.41,126.31,126.33,75000.0,125.6576,125.6576,125.5582,125.5781,75000.0
2021-06-28 11:50:00,126.31,126.32,126.27,126.29,62000.0,125.5582,125.5682,125.5185,125.5384,62000.0
2021-06-28 11:55:00,126.28,126.28,126.2,126.21,68100.0,125.5284,125.5284,125.4489,125.4588,68100.0
2021-06-28 12:00:00,126.21,126.21,126.08,126.15,68040.0,125.4588,125.4588,125.3296,125.3992,68040.0
2021-06-28 12:05:00,126.13,126.13,126.09,126.1,60760.0,125.3793,125.3793,125.3395,125.3495,60760.0
2021-06-28 12:10:00,126.07,126.17,126.07,126.17,67200.0,125.3197,125.4191,125.3197,125.4191,67200.0
2021-06-28 12:15:00,126.14,126.18,126.12,126.14,120000.0,125.3892,125.429,125.3694,125.3892,120000.0
2021-06-28 12:20:00,126.14,126.32,126.11,126.3,108260.0,125.3892,125.5682,125.3594,125.5483,108260.0
2021-06-28 12:25:00,126.35,126.5,126.35,126.48,53900.0,125.598,125.7471,125.598,125.7272,53900.0
2021-06-28 12:30:00,126.49,126.49,126.41,126.45,126060.0,125.7372,125.7372,125.6576,125.6974,126060.0
2021-06-28 12:35:00,126.47,126.49,126.44,126.46,93520.0,125.7173,125.7372,125.6875,125.7073,93520.0
2021-06-28 12:40:00,126.44,126.46,126.36,126.36,82240.0,125.6875,125.7073,125.6079,125.6079,82240.0
2021-06-28 12:45:00,126.37,126.38,126.35,126.38,60360.0,125.6179,125.6278,125.598,125.6278,60360.0
2021-06-28 12:50:00,126.38,126.41,126.37,126.38,42560.0,125.6278,125.6576,125.6179,125.6278,42560.0
2021-06-28 12:55:00,126.39,126.42,126.38,126.38,53980.0,125.6378,125.6676,125.6278,125.6278,53980.0
2021-06-28 13:00:00,126.38,126.4,126.37,126.4,71780.0,125.6278,125.6477,125.6179,125.6477,71780.0
2021-06-28 13:05:00,126.4,126.45,126.36,126.44,117560.0,125.6477,125.6974,125.6079,125.6875,117560.0
2021-06-28 13:10:00,126.43,126.46,126.43,126.45,54020.0,125.6775,125.7073,125.6775,125.6974,54020.0
2021-06-28 13:15:00,126.45,126.52,126.44,126.51,86800.0,125.6974,125.767,125.6875,125.757,86800.0
2021-06-28 13:20:00,126.53,126.63,126.52,126.57,43860.0,125.7769,125.8763,125.767,125.8167,43860.0
2021-06-28 13:25:00,126.59,126.68,126.58,126.68,52300.0,125.8366,125.926,125.8266,125.926,52300.0
2021-06-28 13:30:00,126.67,126.68,126.56,126.58,48320.0,125.9161,125.926,125.8067,125.8266,48320.0
2021-06-28 13:35:00,126.58,126.59,126.56,126.57,32120.0,125.8266,125.8366,125.8067,125.8167,32120.0
2021-06-28 13:40:00,126.58,126.58,126.53,126.55,68020.0,125.8266,125.8266,125.7769,125.7968,68020.0
2021-06-28 13:45:00,126.53,126.59,126.53,126.55,14000.0,125.7769,125.8366,125.7769,125.7968,14000.0
2021-06-28 13:50:00,126.58,126.58,126.5,126.5,47840.0,125.8266,125.8266,125.7471,125.7471,47840.0
2021-06-28 13:55:00,126.49,126.49,126.43,126.43,57560.0,125.7372,125.7372,125.6775,125.6775,57560.0
2021-06-28 14:00:00,126.42,126.44,126.32,126.32,49300.0,125.6676,125.6875,125.5682,125.5682,49300.0
2021-06-28 14:05:00,126.29,126.29,126.15,126.26,110180.0,125.5384,125.5384,125.3992,125.5085,110180.0
2021-06-28 14:10:00,126.25,126.26,126.22,126.22,49600.0,125.4986,125.5085,125.4688,125.4688,49600.0
2021-06-28 14:15:00,126.21,126.29,126.21,126.25,41880.0,125.4588,125.5384,125.4588,125.4986,41880.0
2021-06-28 14:20:00,126.22,126.22,126.18,126.19,49180.0,125.4688,125.4688,125.429,125.4389,49180.0
2021-06-28 14:25:00,126.18,126.21,126.15,126.15,35580.0,125.429,125.4588,125.3992,125.3992,35580.0
2021-06-28 14:30:00,126.17,126.23,126.17,126.18,71440.0,125.4191,125.4787,125.4191,125.429,71440.0
2021-06-28 14:35:00,126.17,126.35,126.17,126.35,55700.0,125.4191,125.598,125.4191,125.598,55700.0
2021-06-28 14:40:00,126.39,126.39,126.32,126.33,46600.0,125.6378,125.6378,125.5682,125.5781,46600.0
2021-06-28 14:45:00,126.36,126.36,126.29,126.32,90880.0,125.6079,125.6079,125.5384,125.5682,90880.0
2021-06-28 14:50:00,126.36,126.99,126.33,126.82,226940.0,125.6079,126.2342,125.5781,126.0652,226940.0
2021-06-28 14:55:00,126.81,127.2,126.81,127.13,238100.0,126.0553,126.4429,126.0553,126.3734,238100.0
2021-06-28 15:00:00,127.13,127.25,126.97,127.21,153880.0,126.3734,126.4926,126.2143,126.4529,153880.0
2021-06-28 15:05:00,127.24,127.34,127.07,127.07,260940.0,126.4827,126.5821,126.3137,126.3137,260940.0
2021-06-28 15:10:00,127.06,127.06,126.39,126.55,583800.0,126.3038,126.3038,125.6378,125.7968,583800.0
2021-06-28 15:15:00,126.53,126.7,126.5,126.7,186940.0,125.7769,125.9459,125.7471,125.9459,186940.0
2021-06-28 15:20:00,126.67,126.82,126.54,126.6,235520.0,125.9161,126.0652,125.7869,125.8465,235520.0
2021-06-28 15:25:00,126.6,126.7,126.59,126.7,118220.0,125.8465,125.9459,125.8366,125.9459,118220.0
2021-06-28 15:30:00,126.72,126.75,126.55,126.66,139120.0,125.9658,125.9956,125.7968,125.9062,139120.0
2021-06-28 15:35:00,126.66,126.7,126.58,126.67,120580.0,125.9062,125.9459,125.8266,125.9161,120580.0
2021-06-28 15:40:00,126.65,126.65,126.59,126.59,115640.0,125.8962,125.8962,125.8366,125.8366,115640.0
2021-06-28 15:45:00,126.65,126.65,126.52,126.56,75180.0,125.8962,125.8962,125.767,125.8067,75180.0
2021-06-28 15:50:00,126.7,127.01,126.7,126.8,495520.0,125.9459,126.2541,125.9459,126.0453,495520.0
2021-06-28 15:55:00,126.81,126.98,126.78,126.78,437700.0,126.0553,126.2242,126.0254,126.0254,437700.0
2021-06-29 09:30:00,126.77,127.0,126.57,126.69,450400.0,126.0155,126.2441,125.8167,125.936,450400.0
2021-06-29 09:35:00,126.65,126.79,126.55,126.61,96560.0,125.8962,126.0354,125.7968,125.8564,96560.0
2021-06-29 09:40:00,126.5,126.53,126.39,126.48,67660.0,125.7471,125.7769,125.6378,125.7272,67660.0
2021-06-29 09:45:00,126.45,126.46,126.23,126.3,99460.0,125.6974,125.7073,125.4787,125.5483,99460.0
2021-06-29 09:50:00,126.3,126.39,126.25,126.25,79300.0,125.5483,125.6378,125.4986,125.4986,79300.0
2021-06-29 09:55:00,126.3,126.34,126.24,126.27,59360.0,125.5483,125.5881,125.4887,125.5185,59360.0
2021-06-29 10:00:00,126.2,126.39,126.2,126.34,61680.0,125.4489,125.6378,125.4489,125.5881,61680.0
2021-06-29 10:05:00,126.35,126.35,125.91,125.93,395100.0,125.598,125.598,125.1606,125.1805,395100.0
2021-06-29 10:10:00,125.97,125.98,125.69,125.74,218280.0,125.2203,125.2302,124.9419,124.9916,218280.0
2021-06-29 10:15:00,125.77,125.77,125.56,125.71,86700.0,125.0214,125.0214,124.8127,124.9618,86700.0
2021-06-29 10:20:00,125.74,125.85,125.72,125.81,65180.0,124.9916,125.101,124.9717,125.0612,65180.0
2021-06-29 10:25:00,125.83,125.84,125.74,125.78,97540.0,125.0811,125.091,124.9916,125.0314,97540.0
2021-06-29 10:30:00,125.8,125.81,125.62,125.67,67480.0,125.0513,125.0612,124.8723,124.922,67480.0
2021-06-29 10:35:00,125.65,125.72,125.61,125.7,71540.0,124.9022,124.9717,124.8624,124.9519,71540.0
2021-06-29 10:40:00,125.7,125.93,125.67,125.89,175460.0,124.9519,125.1805,124.922,125.1407,175460.0
2021-06-29 10:45:00,125.9,126.01,125.87,126.01,53740.0,125.1507,125.26,125.1209,125.26,53740.0
2021-06-29 10:50:00,125.99,126.05,125.94,125.95,87520.0,125.2401,125.2998,125.1904,125.2004,87520.0
2021-06-29 10:55:00,125.86,125.9,125.75,125.75,49260.0,125.1109,125.1507,125.0016,125.0016,49260.0
2021-06-29 11:00:00,125.79,125.86,125.63,125.65,117880.0,125.0413,125.1109,124.8823,124.9022,117880.0
2021-06-29 11:05:00,125.69,125.75,125.6,125.6,39400.0,124.9419,125.0016,124.8525,124.8525,39400.0
2021-06-29 11:10:00,125.57,125.65,125.44,125.6,126400.0,124.8226,124.9022,124.6934,124.8525,126400.0
2021-06-29 11:15:00,125.59,125.59,125.49,125.49,31780.0,124.8425,124.8425,124.7431,124.7431,31780.0
2021-06-29 11:20:00,125.54,125.59,125.46,125.53,35120.0,124.7928,124.8425,124.7133,124.7829,35120.0
2021-06-29 11:25:00,125.54,125.55,125.45,125.54,68560.0,124.7928,124.8028,124.7034,124.7928,68560.0
2021-06-29 11:30:00,125.53,125.6,125.53,125.59,42440.0,124.7829,124.8525,124.7829,124.8425,42440.0
2021-06-29 11:35:00,125.65,125.65,125.59,125.63,34620.0,124.9022,124.9022,124.8425,124.8823,34620.0
2021-06-29 11:40:00,125.65,125.7,125.64,125.7,32000.0,124.9022,124.9519,124.8922,124.9519,32000.0
2021-06-29 11:45:00,125.73,125.86,125.68,125.83,61300.0,124.9817,125.1109,124.932,125.0811,61300.0
2021-06-29 11:50:00,125.82,125.87,125.81,125.83,48700.0,125.0712,125.1209,125.0612,125.0811,48700.0
2021-06-29 11:55:00,125.83,125.91,125.83,125.88,74540.0,125.0811,125.1606,125.0811,125.1308,74540.0
2021-06-29 12:00:00,125.88,125.88,125.75,125.81,49820.0,125.1308,125.1308,125.0016,125.0612,49820.0
2021-06-29 12:05:00,125.82,125.86,125.82,125.86,10820.0,125.0712,125.1109,125.0712,125.1109,10820.0
2021-06-29 12:10:00,125.88,125.95,125.87,125.93,66880.0,125.1308,125.2004,125.1209,125.1805,66880.0
2021-06-29 12:15:00,125.96,126.03,125.95,126.0,75200.0,125.2103,125.2799,125.2004,125.2501,75200.0
2021-06-29 12:20:00,125.98,126.05,125.98,126.02,51680.0,125.2302,125.2998,125.2302,125.27,51680.0
2021-06-29 12:25:00,126.02,126.05,125.97,126.05,89240.0,125.27,125.2998,125.2203,125.2998,89240.0
2021-06-29 12:30:00,126.05,126.05,125.98,126.01,39740.0,125.2998,125.2998,125.2302,125.26,39740.0
2021-06-29 12:35:00,126.01,126.01,125.9,125.9,46020.0,125.26,125.26,125.1507,125.1507,46020.0
2021-06-29 12:40:00,125.92,125.93,125.88,125.93,57180.0,125.1706,125.1805,125.1308,125.1805,57180.0
2021-06-29 12:45:00,125.93,125.98,125.87,125.92,95080.0,125.1805,125.2302,125.1209,125.1706,95080.0
2021-06-29 12:50:00,125.92,125.96,125.92,125.96,19000.0,125.1706,125.2103,125.1706,125.2103,19000.0
2021-06-29 12:55:00,125.99,126.0,125.98,125.98,16140.0,125.2401,125.2501,125.2302,125.2302,16140.0
2021-06-29 13:00:00,125.97,126.0,125.9,125.92,30200.0,125.2203,125.2501,125.1507,125.1706,30200.0
2021-06-29 13:05:00,125.89,125.89,125.86,125.87,6200.0,125.1407,125.1407,125.1109,125.1209,6200.0
2021-06-29 13:10:00,125.91,125.92,125.87,125.87,60980.0,125.1606,125.1706,125.1209,125.1209,60980.0
2021-06-29 13:15:00,125.85,125.85,125.81,125.84,29620.0,125.101,125.101,125.0612,125.091,29620.0
2021-06-29 13:20:00,125.85,125.85,125.77,125.77,38000.0,125.101,125.101,125.0214,125.0214,38000.0
2021-06-29 13:25:00,125.77,125.77,125.72,125.72,7360.0,125.0214,125.0214,124.9717,124.9717,7360.0
2021-06-29 13:30:00,125.75,125.82,125.73,125.82,40800.0,125.0016,125.0712,124.9817,125.0712,40800.0
2021-06-29 13:35:00,125.81,125.86,125.79,125.85,30000.0,125.0612,125.1109,125.0413,125.101,30000.0
2021-06-29 13:40:00,125.82,125.87,125.79,125.84,43080.0,125.0712,125.1209,125.0413,125.091,43080.0
2021-06-29 13:45:00,125.85,125.9,125.85,125.88,28000.0,125.101,125.1507,125.101,125.1308,28000.0
2021-06-29 13:50:00,125.87,125.91,125.76,125.87,120940.0,125.1209,125.1606,125.0115,125.1209,120940.0
2021-06-29 13:55:00,125.9,126.07,125.9,126.04,52000.0,125.1507,125.3197,125.1507,125.2898,52000.0
2021-06-29 14:00:00,126.03,126.08,126.01,126.04,14000.0,125.2799,125.3296,125.26,125.2898,14000.0
2021-06-29 14:05:00,126.04,126.15,126.04,126.15,78780.0,125.2898,125.3992,125.2898,125.3992,78780.0
2021-06-29 14:10:00,126.15,126.18,126.05,126.09,88680.0,125.3992,125.429,125.2998,125.3395,88680.0
2021-06-29 14:15:00,126.07,126.15,126.03,126.11,27920.0,125.3197,125.3992,125.2799,125.3594,27920.0
2021-06-29 14:20:00,126.1,126.16,126.07,126.07,50800.0,125.3495,125.4091,125.3197,125.3197,50800.0
2021-06-29 14:25:00,126.1,126.13,126.1,126.12,54720.0,125.3495,125.3793,125.3495,125.3694,54720.0
2021-06-29 14:30:00,126.11,126.11,126.04,126.08,182720.0,125.3594,125.3594,125.2898,125.3296,182720.0
2021-06-29 14:35:00,126.02,126.09,126.02,126.04,96000.0,125.27,125.3395,125.27,125.2898,96000.0
2021-06-29 14:40:00,126.02,126.05,125.98,126.05,39800.0,125.27,125.2998,125.2302,125.2998,39800.0
2021-06-29 14:45:00,125.99,126.07,125.98,125.98,24500.0,125.2401,125.3197,125.2302,125.2302,24500.0
2021-06-29 14:50:00,126.05,126.12,126.02,126.12,21500.0,125.2998,125.3694,125.27,125.3694,21500.0
2021-06-29 14:55:00,126.17,126.17,126.09,126.09,54000.0,125.4191,125.4191,125.3395,125.3395,54000.0
2021-06-29 15:00:00,126.04,126.09,126.01,126.01,50000.0,125.2898,125.3395,125.26,125.26,50000.0
2021-06-29 15:05:00,125.96,125.98,125.89,125.95,52180.0,125.2103,125.2302,125.1407,125.2004,52180.0
2021-06-29 15:10:00,125.94,126.0,125.93,125.94,118300.0,125.1904,125.2501,125.1805,125.1904,118300.0
2021-06-29 15:15:00,125.95,125.95,125.87,125.87,60900.0,125.2004,125.2004,125.1209,125.1209,60900.0
2021-06-29 15:20:00,125.84,125.88,125.79,125.85,103160.0,125.091,125.1308,125.0413,125.101,103160.0
2021-06-29 15:25:00,125.87,125.88,125.8,125.84,89680.0,125.1209,125.1308,125.0513,125.091,89680.0
2021-06-29 15:30:00,125.83,125.84,125.78,125.78,81080.0,125.0811,125.091,125.0314,125.0314,81080.0
2021-06-29 15:35:00,125.82,125.89,125.8,125.87,48260.0,125.0712,125.1407,125.0513,125.1209,48260.0
2021-06-29 15:40:00,125.89,125.94,125.87,125.91,71000.0,125.1407,125.1904,125.1209,125.1606,71000.0
2021-06-29 15:45:00,125.9,126.04,125.9,126.01,40800.0,125.1507,125.2898,125.1507,125.26,40800.0
2021-06-29 15:50:00,126.0,126.13,125.77,125.77,289320.0,125.2501,125.3793,125.0214,125.0214,289320.0
2021-06-29 15:55:00,125.75,126.05,125.75,126.02,411900.0,125.0016,125.2998,125.0016,125.27,411900.0
2021-06-30 09:30:00,125.65,125.8,125.46,125.53,781600.0,124.9022,125.0513,124.7133,124.7829,781600.0
2021-06-30 09:35:00,125.54,125.68,125.41,125.58,260260.0,124.7928,124.932,124.6636,124.8326,260260.0
2021-06-30 09:40:00,125.55,125.55,125.31,125.36,175400.0,124.8028,124.8028,124.5642,124.6139,175400.0
2021-06-30 09:45:00,125.38,125.58,125.38,125.53,176060.0,124.6338,124.8326,124.6338,124.7829,176060.0
2021-06-30 09:50:00,125.4,125.44,125.28,125.4,151200.0,124.6537,124.6934,124.5344,124.6537,151200.0
2021-06-30 09:55:00,125.39,125.39,125.2,125.29,119300.0,124.6437,124.6437,124.4548,124.5443,119300.0
2021-06-30 10:00:00,125.24,125.36,125.21,125.26,157640.0,124.4946,124.6139,124.4648,124.5145,157640.0
2021-06-30 10:05:00,125.25,125.29,125.15,125.21,93640.0,124.5045,124.5443,124.4051,124.4648,93640.0
2021-06-30 10:10:00,125.2,125.2,125.03,125.11,137760.0,124.4548,124.4548,124.2859,124.3654,137760.0
2021-06-30 10:15:00,125.14,125.19,125.08,125.08,114660.0,124.3952,124.4449,124.3356,124.3356,114660.0
2021-06-30 10:20:00,125.08,125.22,125.06,125.16,50220.0,124.3356,124.4747,124.3157,124.4151,50220.0
2021-06-30 10:25:00,125.19,125.29,125.19,125.22,128760.0,124.4449,124.5443,124.4449,124.4747,128760.0
2021-06-30 10:30:00,125.19,125.32,125.15,125.23,210980.0,124.4449,124.5741,124.4051,124.4847,210980.0
2021-06-30 10:35:00,125.2,125.28,125.05,125.06,151360.0,124.4548,124.5344,124.3057,124.3157,151360.0
2021-06-30 10:40:00,125.05,125.05,124.76,124.9,253640.0,124.3057,124.3057,124.0175,124.1566,253640.0
2021-06-30 10:45:00,124.9,125.05,124.9,125.0,112560.0,124.1566,124.3057,124.1566,124.256,112560.0
2021-06-30 10:50:00,125.0,125.13,125.0,125.06,41880.0,124.256,124.3853,124.256,124.3157,41880.0
2021-06-30 10:55:00,125.06,125.25,125.05,125.24,99980.0,124.3157,124.5045,124.3057,124.4946,99980.0
2021-06-30 11:00:00,125.26,125.29,125.2,125.25,73040.0,124.5145,124.5443,124.4548,124.5045,73040.0
2021-06-30 11:05:00,125.24,125.28,125.19,125.26,75380.0,124.4946,124.5344,124.4449,124.5145,75380.0
2021-06-30 11:10:00,125.24,125.24,125.16,125.22,35420.0,124.4946,124.4946,124.4151,124.4747,35420.0
2021-06-30 11:15:00,125.2,125.22,125.04,125.05,98100.0,124.4548,124.4747,124.2958,124.3057,98100.0
2021-06-30 11:20:00,125.06,125.14,125.03,125.05,61980.0,124.3157,124.3952,124.2859,124.3057,61980.0
2021-06-30 11:25:00,125.04,125.04,124.87,124.9,103980.0,124.2958,124.2958,124.1268,124.1566,103980.0
2021-06-30 11:30:00,124.9,125.02,124.9,124.98,120000.0,124.1566,124.2759,124.1566,124.2362,120000.0
2021-06-30 11:35:00,125.07,125.26,125.04,125.25,102360.0,124.3256,124.5145,124.2958,124.5045,102360.0
2021-06-30 11:40:00,125.26,125.26,125.14,125.18,74360.0,124.5145,124.5145,124.3952,124.435,74360.0
2021-06-30 11:45:00,125.14,125.26,125.11,125.26,112720.0,124.3952,124.5145,124.3654,124.5145,112720.0
2021-06-30 11:50:00,125.27,125.31,125.22,125.28,134580.0,124.5244,124.5642,124.4747,124.5344,134580.0
2021-06-30 11:55:00,125.29,125.33,125.22,125.32,68320.0,124.5443,124.5841,124.4747,124.5741,68320.0
2021-06-30 12:00:00,125.3,125.42,125.29,125.33,129780.0,124.5542,124.6735,124.5443,124.5841,129780.0
2021-06-30 12:05:00,125.36,125.39,125.33,125.33,48200.0,124.6139,124.6437,124.5841,124.5841,48200.0
2021-06-30 12:10:00,125.36,125.4,125.35,125.4,32200.0,124.6139,124.6537,124.6039,124.6537,32200.0
2021-06-30 12:15:00,125.4,125.46,125.4,125.45,82000.0,124.6537,124.7133,124.6537,124.7034,82000.0
2021-06-30 12:20:00,125.44,125.47,125.41,125.41,49900.0,124.6934,124.7232,124.6636,124.6636,49900.0
2021-06-30 12:25:00,125.35,125.37,125.32,125.36,32000.0,124.6039,124.6238,124.5741,124.6139,32000.0
2021-06-30 12:30:00,125.37,125.41,125.34,125.41,38920.0,124.6238,124.6636,124.594,124.6636,38920.0
2021-06-30 12:35:00,125.45,125.5,125.4,125.44,54000.0,124.7034,124.7531,124.6537,124.6934,54000.0
2021-06-30 12:40:00,125.45,125.47,125.39,125.43,54180.0,124.7034,124.7232,124.6437,124.6835,54180.0
2021-06-30 12:45:00,125.45,125.48,125.44,125.45,44160.0,124.7034,124.7332,124.6934,124.7034,44160.0
2021-06-30 12:50:00,125.45,125.52,125.41,125.47,57460.0,124.7034,124.7729,124.6636,124.7232,57460.0
2021-06-30 12:55:00,125.47,125.49,125.47,125.49,24000.0,124.7232,124.7431,124.7232,124.7431,24000.0
2021-06-30 13:00:00,125.48,125.52,125.47,125.5,70000.0,124.7332,124.7729,124.7232,124.7531,70000.0
2021-06-30 13:05:00,125.51,125.51,125.46,125.46,55400.0,124.763,124.763,124.7133,124.7133,55400.0
2021-06-30 13:10:00,125.43,125.48,125.43,125.45,38000.0,124.6835,124.7332,124.6835,124.7034,38000.0
2021-06-30 13:15:00,125.45,125.45,125.34,125.34,56980.0,124.7034,124.7034,124.594,124.594,56980.0
2021-06-30 13:20:00,125.34,125.34,125.32,125.34,33380.0,124.594,124.594,124.5741,124.594,33380.0
2021-06-30 13:25:00,125.33,125.33,125.3,125.33,26520.0,124.5841,124.5841,124.5542,124.5841,26520.0
2021-06-30 13:30:00,125.3,125.39,125.3,125.39,28000.0,124.5542,124.6437,124.5542,124.6437,28000.0
2021-06-30 13:35:00,125.37,125.47,125.37,125.47,26000.0,124.6238,124.7232,124.6238,124.7232,26000.0
2021-06-30 13:40:00,125.45,125.49,125.39,125.39,32480.0,124.7034,124.7431,124.6437,124.6437,32480.0
2021-06-30 13:45:00,125.42,125.42,125.42,125.42,6000.0,124.6735,124.6735,124.6735,124.6735,6000.0
2021-06-30 13:50:00,125.38,125.4,125.31,125.31,85980.0,124.6338,124.6537,124.5642,124.5642,85980.0
2021-06-30 13:55:00,125.3,125.33,125.29,125.31,14000.0,124.5542,124.5841,124.5443,124.5642,14000.0
2021-06-30 14:00:00,125.33,125.33,125.26,125.29,59460.0,124.5841,124.5841,124.5145,124.5443,59460.0
2021-06-30 14:05:00,125.3,125.3,125.21,125.21,30000.0,124.5542,124.5542,124.4648,124.4648,30000.0
2021-06-30 14:10:00,125.19,125.23,125.16,125.22,30000.0,124.4449,124.4847,124.4151,124.4747,30000.0
2021-06-30 14:15:00,125.22,125.25,125.19,125.24,58700.0,124.4747,124.5045,124.4449,124.4946,58700.0
2021-06-30 14:20:00,125.24,125.24,125.18,125.2,34100.0,124.4946,124.4946,124.435,124.4548,34100.0
2021-06-30 14:25:00,125.19,125.31,125.19,125.29,49400.0,124.4449,124.5642,124.4449,124.5443,49400.0
2021-06-30 14:30:00,125.29,125.32,125.26,125.28,100000.0,124.5443,124.5741,124.5145,124.5344,100000.0
2021-06-30 14:35:00,125.29,125.38,125.29,125.38,14000.0,124.5443,124.6338,124.5443,124.6338,14000.0
2021-06-30 14:40:00,125.39,125.46,125.39,125.46,20300.0,124.6437,124.7133,124.6437,124.7133,20300.0
2021-06-30 14:45:00,125.47,125.48,125.44,125.45,10920.0,124.7232,124.7332,124.6934,124.7034,10920.0
2021-06-30 14:50:00,125.44,125.45,125.4,125.4,28000.0,124.6934,124.7034,124.6537,124.6537,28000.0
2021-06-30 14:55:00,125.48,125.48,125.41,125.41,28000.0,124.7332,124.7332,124.6636,124.6636,28000.0
2021-06-30 15:00:00,125.44,125.47,125.42,125.46,24340.0,124.6934,124.7232,124.6735,124.7133,24340.0
2021-06-30 15:05:00,125.48,125.5,125.44,125.48,52000.0,124.7332,124.7531,124.6934,124.7332,52000.0
2021-06-30 15:10:00,125.48,125.48,125.42,125.42,60420.0,124.7332,124.7332,124.6735,124.6735,60420.0
2021-06-30 15:15:00,125.42,125.46,125.39,125.41,88560.0,124.6735,124.7133,124.6437,124.6636,88560.0
2021-06-30 15:20:00,125.43,125.47,125.42,125.46,78220.0,124.6835,124.7232,124.6735,124.7133,78220.0
2021-06-30 15:25:00,125.46,125.5,125.45,125.46,30320.0,124.7133,124.7531,124.7034,124.7133,30320.0
2021-06-30 15:30:00,125.49,125.57,125.44,125.57,99740.0,124.7431,124.8226,124.6934,124.8226,99740.0
2021-06-30 15:35:00,125.58,125.58,125.5,125.5,52000.0,124.8326,124.8326,124.7531,124.7531,52000.0
2021-06-30 15:40:00,125.49,125.56,125.47,125.55,89180.0,124.7431,124.8127,124.7232,124.8028,89180.0
2021-06-30 15:45:00,125.57,125.64,125.52,125.54,123340.0,124.8226,124.8922,124.7729,124.7928,123340.0
2021-06-30 15:50:00,125.45,125.57,125.18,125.53,466360.0,124.7034,124.8226,124.435,124.7829,466360.0
2021-06-30 15:55:00,125.48,125.55,125.27,125.31,959580.0,124.7332,124.8028,124.5244,124.5642,959580.0
2021-07-01 09:30:00,124.85,125.35,124.85,125.35,748580.0,124.1069,124.6039,124.1069,124.6039,748580.0
2021-07-01 09:35:00,125.39,125.45,125.26,125.34,151300.0,124.6437,124.7034,124.5145,124.594,151300.0
2021-07-01 09:40:00,125.36,125.5,125.27,125.49,96600.0,124.6139,124.7531,124.5244,124.7431,96600.0
2021-07-01 09:45:00,125.52,125.7,125.51,125.67,170560.0,124.7729,124.9519,124.763,124.922,170560.0
2021-07-01 09:50:00,125.68,125.86,125.61,125.64,238760.0,124.932,125.1109,124.8624,124.8922,238760.0
2021-07-01 09:55:00,125.62,125.82,125.61,125.82,163140.0,124.8723,125.0712,124.8624,125.0712,163140.0
2021-07-01 10:00:00,125.85,125.93,125.8,125.88,132340.0,125.101,125.1805,125.0513,125.1308,132340.0
2021-07-01 10:05:00,125.87,125.97,125.72,125.73,136180.0,125.1209,125.2203,124.9717,124.9817,136180.0
2021-07-01 10:10:00,125.76,125.81,125.69,125.75,79200.0,125.0115,125.0612,124.9419,125.0016,79200.0
2021-07-01 10:15:00,125.76,125.76,125.53,125.55,121660.0,125.0115,125.0115,124.7829,124.8028,121660.0
2021-07-01 10:20:00,125.55,125.71,125.53,125.71,111100.0,124.8028,124.9618,124.7829,124.9618,111100.0
2021-07-01 10:25:00,125.71,125.89,125.69,125.89,97580.0,124.9618,125.1407,124.9419,125.1407,97580.0
2021-07-01 10:30:00,125.94,125.95,125.87,125.95,28080.0,125.1904,125.2004,125.1209,125.2004,28080.0
2021-07-01 10:35:00,125.99,126.12,125.99,126.02,147720.0,125.2401,125.3694,125.2401,125.27,147720.0
2021-07-01 10:40:00,126.04,126.05,125.97,125.97,51460.0,125.2898,125.2998,125.2203,125.2203,51460.0
2021-07-01 10:45:00,125.97,126.05,125.95,125.99,75060.0,125.2203,125.2998,125.2004,125.2401,75060.0
2021-07-01 10:50:00,125.99,126.05,125.96,126.01,30000.0,125.2401,125.2998,125.2103,125.26,30000.0
2021-07-01 10:55:00,125.96,126.01,125.94,126.01,67020.0,125.2103,125.26,125.1904,125.26,67020.0
2021-07-01 11:00:00,126.02,126.05,125.96,125.99,40000.0,125.27,125.2998,125.2103,125.2401,40000.0
2021-07-01 11:05:00,125.9,125.93,125.67,125.71,66120.0,125.1507,125.1805,124.922,124.9618,66120.0
2021-07-01 11:10:00,125.68,125.69,125.56,125.62,46340.0,124.932,124.9419,124.8127,124.8723,46340.0
2021-07-01 11:15:00,125.66,125.66,125.56,125.6,84280.0,124.9121,124.9121,124.8127,124.8525,84280.0
2021-07-01 11:20:00,125.62,125.62,125.45,125.5,30000.0,124.8723,124.8723,124.7034,124.7531,30000.0
2021-07-01 11:25:00,125.55,125.6,125.5,125.54,32600.0,124.8028,124.8525,124.7531,124.7928,32600.0
2021-07-01 11:30:00,125.59,125.73,125.58,125.65,85180.0,124.8425,124.9817,124.8326,124.9022,85180.0
2021-07-01 11:35:00,125.66,125.77,125.66,125.75,48480.0,124.9121,125.0214,124.9121,125.0016,48480.0
2021-07-01 11:40:00,125.76,125.82,125.74,125.76,71580.0,125.0115,125.0712,124.9916,125.0115,71580.0
2021-07-01 11:45:00,125.74,125.77,125.68,125.68,27520.0,124.9916,125.0214,124.932,124.932,27520.0
2021-07-01 11:50:00,125.71,125.73,125.68,125.72,38000.0,124.9618,124.9817,124.932,124.9717,38000.0
2021-07-01 11:55:00,125.74,125.81,125.71,125.74,37480.0,124.9916,125.0612,124.9618,124.9916,37480.0
2021-07-01 12:00:00,125.72,125.73,125.65,125.73,50140.0,124.9717,124.9817,124.9022,124.9817,50140.0
2021-07-01 12:05:00,125.78,125.81,125.73,125.78,33560.0,125.0314,125.0612,124.9817,125.0314,33560.0
2021-07-01 12:10:00,125.79,125.82,125.76,125.76,30000.0,125.0413,125.0712,125.0115,125.0115,30000.0
2021-07-01 12:15:00,125.74,125.74,125.61,125.62,123520.0,124.9916,124.9916,124.8624,124.8723,123520.0
2021-07-01 12:20:00,125.62,125.71,125.62,125.7,18000.0,124.8723,124.9618,124.8723,124.9519,18000.0
2021-07-01 12:25:00,125.77,125.77,125.63,125.64,45080.0,125.0214,125.0214,124.8823,124.8922,45080.0
2021-07-01 12:30:00,125.65,125.69,125.58,125.61,80380.0,124.9022,124.9419,124.8326,124.8624,80380.0
2021-07-01 12:35:00,125.61,125.61,125.45,125.49,99640.0,124.8624,124.8624,124.7034,124.7431,99640.0
2021-07-01 12:40:00,125.43,125.49,125.43,125.49,8000.0,124.6835,124.7431,124.6835,124.7431,8000.0
2021-07-01 12:45:00,125.52,125.52,125.44,125.49,42560.0,124.7729,124.7729,124.6934,124.7431,42560.0
2021-07-01 12:50:00,125.47,125.52,125.4,125.45,55720.0,124.7232,124.7729,124.6537,124.7034,55720.0
2021-07-01 12:55:00,125.51,125.65,125.51,125.65,56620.0,124.763,124.9022,124.763,124.9022,56620.0
2021-07-01 13:00:00,125.62,125.63,125.55,125.57,52100.0,124.8723,124.8823,124.8028,124.8226,52100.0
2021-07-01 13:05:00,125.57,125.62,125.56,125.6,39760.0,124.8226,124.8723,124.8127,124.8525,39760.0
2021-07-01 13:10:00,125.56,125.58,125.53,125.58,46660.0,124.8127,124.8326,124.7829,124.8326,46660.0
2021-07-01 13:15:00,125.55,125.55,125.44,125.44,72000.0,124.8028,124.8028,124.6934,124.6934,72000.0
2021-07-01 13:20:00,125.44,125.55,125.44,125.51,57800.0,124.6934,124.8028,124.6934,124.763,57800.0
2021-07-01 13:25:00,125.49,125.49,125.44,125.44,6000.0,124.7431,124.7431,124.6934,124.6934,6000.0
2021-07-01 13:30:00,125.44,125.61,125.44,125.58,57360.0,124.6934,124.8624,124.6934,124.8326,57360.0
2021-07-01 13:35:00,125.61,125.71,125.61,125.71,10000.0,124.8624,124.9618,124.8624,124.9618,10000.0
2021-07-01 13:40:00,125.79,125.84,125.79,125.8,25500.0,125.0413,125.091,125.0413,125.0513,25500.0
2021-07-01 13:45:00,125.78,125.85,125.78,125.85,42560.0,125.0314,125.101,125.0314,125.101,42560.0
2021-07-01 13:50:00,125.85,125.86,125.8,125.81,46260.0,125.101,125.1109,125.0513,125.0612,46260.0
2021-07-01 13:55:00,125.78,125.81,125.76,125.77,86200.0,125.0314,125.0612,125.0115,125.0214,86200.0
2021-07-01 14:00:00,125.79,126.05,125.78,126.05,33260.0,125.0413,125.2998,125.0314,125.2998,33260.0
2021-07-01 14:05:00,126.11,126.14,126.09,126.14,64120.0,125.3594,125.3892,125.3395,125.3892,64120.0
2021-07-01 14:10:00,126.11,126.13,126.08,126.09,77640.0,125.3594,125.3793,125.3296,125.3395,77640.0
2021-07-01 14:15:00,126.08,126.1,126.02,126.07,65480.0,125.3296,125.3495,125.27,125.3197,65480.0
2021-07-01 14:20:00,126.09,126.15,126.09,126.09,35020.0,125.3395,125.3992,125.3395,125.3395,35020.0
2021-07-01 14:25:00,126.1,126.12,126.04,126.04,68000.0,125.3495,125.3694,125.2898,125.2898,68000.0
2021-07-01 14:30:00,126.03,126.12,126.03,126.08,16000.0,125.2799,125.3694,125.2799,125.3296,16000.0
2021-07-01 14:35:00,126.03,126.1,126.03,126.1,46000.0,125.2799,125.3495,125.2799,125.3495,46000.0
2021-07-01 14:40:00,126.08,126.12,126.05,126.12,20000.0,125.3296,125.3694,125.2998,125.3694,20000.0
2021-07-01 14:45:00,126.12,126.18,126.1,126.18,42000.0,125.3694,125.429,125.3495,125.429,42000.0
2021-07-01 14:50:00,126.18,126.27,126.18,126.26,141840.0,125.429,125.5185,125.429,125.5085,141840.0
2021-07-01 14:55:00,126.28,126.33,126.23,126.23,60000.0,125.5284,125.5781,125.4787,125.4787,60000.0
2021-07-01 15:00:00,126.26,126.26,126.2,126.21,52420.0,125.5085,125.5085,125.4489,125.4588,52420.0
2021-07-01 15:05:00,126.24,126.28,126.21,126.25,34000.0,125.4887,125.5284,125.4588,125.4986,34000.0
2021-07-01 15:10:00,126.29,126.33,126.25,126.25,116780.0,125.5384,125.5781,125.4986,125.4986,116780.0
2021-07-01 15:15:00,126.22,126.22,126.11,126.14,60780.0,125.4688,125.4688,125.3594,125.3892,60780.0
2021-07-01 15:20:00,126.14,126.17,126.14,126.17,27900.0,125.3892,125.4191,125.3892,125.4191,27900.0
2021-07-01 15:25:00,126.17,126.22,126.17,126.21,98060.0,125.4191,125.4688,125.4191,125.4588,98060.0
2021-07-01 15:30:00,126.22,126.4,126.22,126.4,59760.0,125.4688,125.6477,125.4688,125.6477,59760.0
2021-07-01 15:35:00,126.39,126.46,126.34,126.44,213760.0,125.6378,125.7073,125.5881,125.6875,213760.0
2021-07-01 15:40:00,126.46,126.46,126.31,126.32,125680.0,125.7073,125.7073,125.5582,125.5682,125680.0
2021-07-01 15:45:00,126.3,126.3,126.18,126.22,128520.0,125.5483,125.5483,125.429,125.4688,128520.0
2021-07-01 15:50:00,126.25,126.28,126.17,126.28,118760.0,125.4986,125.5284,125.4191,125.5284,118760.0
2021-07-01 15:55:00,126.28,126.39,126.24,126.37,294240.0,125.5284,125.6378,125.4887,125.6179,294240.0
2021-07-02 09:30:00,126.84,127.18,126.77,127.09,478380.0,126.0851,126.4231,126.0155,126.3336,478380.0
2021-07-02 09:35:00,127.08,127.4,127.07,127.37,195140.0,126.3237,126.6417,126.3137,126.6119,195140.0
2021-07-02 09:40:00,127.34,127.45,127.18,127.44,186500.0,126.5821,126.6914,126.4231,126.6815,186500.0
2021-07-02 09:45:00,127.43,127.54,127.32,127.54,181420.0,126.6716,126.7809,126.5622,126.7809,181420.0
2021-07-02 09:50:00,127.54,127.55,127.39,127.54,135320.0,126.7809,126.7909,126.6318,126.7809,135320.0
2021-07-02 09:55:00,127.54,127.73,127.5,127.67,184000.0,126.7809,126.9698,126.7412,126.9101,184000.0
2021-07-02 10:00:00,127.68,127.75,127.6,127.66,127820.0,126.9201,126.9897,126.8406,126.9002,127820.0
2021-07-02 10:05:00,127.72,127.92,127.68,127.84,132860.0,126.9598,127.1587,126.9201,127.0791,132860.0
2021-07-02 10:10:00,127.85,128.04,127.85,128.03,147680.0,127.0891,127.2779,127.0891,127.268,147680.0
2021-07-02 10:15:00,128.05,128.25,128.05,128.24,142500.0,127.2879,127.4867,127.2879,127.4767,142500.0
2021-07-02 10:20:00,128.25,128.27,127.9,127.98,172840.0,127.4867,127.5066,127.1388,127.2183,172840.0
2021-07-02 10:25:00,127.98,127.98,127.83,127.93,97340.0,127.2183,127.2183,127.0692,127.1686,97340.0
2021-07-02 10:30:00,127.8,127.87,127.74,127.84,61360.0,127.0394,127.109,126.9797,127.0791,61360.0
2021-07-02 10:35:00,127.85,127.94,127.85,127.92,36240.0,127.0891,127.1785,127.0891,127.1587,36240.0
2021-07-02 10:40:00,127.95,127.95,127.8,127.83,46800.0,127.1885,127.1885,127.0394,127.0692,46800.0
2021-07-02 10:45:00,127.8,127.94,127.79,127.94,76000.0,127.0394,127.1785,127.0294,127.1785,76000.0
2021-07-02 10:50:00,127.98,128.09,127.91,128.09,94960.0,127.2183,127.3276,127.1487,127.3276,94960.0
2021-07-02 10:55:00,128.13,128.2,128.13,128.17,64920.0,127.3674,127.437,127.3674,127.4072,64920.0
2021-07-02 11:00:00,128.15,128.21,128.1,128.16,67980.0,127.3873,127.4469,127.3376,127.3972,67980.0
2021-07-02 11:05:00,128.16,128.2,128.12,128.12,84460.0,127.3972,127.437,127.3575,127.3575,84460.0
2021-07-02 11:10:00,128.1,128.18,128.07,128.07,35800.0,127.3376,127.4171,127.3078,127.3078,35800.0
2021-07-02 11:15:00,128.11,128.21,128.11,128.16,54020.0,127.3475,127.4469,127.3475,127.3972,54020.0
2021-07-02 11:20:00,128.14,128.14,128.1,128.13,26200.0,127.3773,127.3773,127.3376,127.3674,26200.0
2021-07-02 11:25:00,128.1,128.18,128.1,128.14,48000.0,127.3376,127.4171,127.3376,127.3773,48000.0
2021-07-02 11:30:00,128.19,128.23,128.11,128.18,115120.0,127.427,127.4668,127.3475,127.4171,115120.0
2021-07-02 11:35:00,128.22,128.3,128.14,128.3,135920.0,127.4569,127.5364,127.3773,127.5364,135920.0
2021-07-02 11:40:00,128.31,128.47,128.26,128.46,130660.0,127.5463,127.7054,127.4966,127.6954,130660.0
2021-07-02 11:45:00,128.45,128.5,128.4,128.4,81900.0,127.6855,127.7352,127.6358,127.6358,81900.0
2021-07-02 11:50:00,128.41,128.54,128.41,128.54,81500.0,127.6457,127.775,127.6457,127.775,81500.0
2021-07-02 11:55:00,128.55,128.63,128.55,128.58,109440.0,127.7849,127.8644,127.7849,127.8147,109440.0
2021-07-02 12:00:00,128.6,128.64,128.57,128.61,81200.0,127.8346,127.8744,127.8048,127.8445,81200.0
2021-07-02 12:05:00,128.58,128.64,128.55,128.56,42740.0,127.8147,127.8744,127.7849,127.7948,42740.0
2021-07-02 12:10:00,128.56,128.59,128.52,128.56,39360.0,127.7948,127.8247,127.7551,127.7948,39360.0
2021-07-02 12:15:00,128.56,128.62,128.56,128.62,18000.0,127.7948,127.8545,127.7948,127.8545,18000.0
2021-07-02 12:20:00,128.61,128.69,128.61,128.68,27140.0,127.8445,127.9241,127.8445,127.9141,27140.0
2021-07-02 12:25:00,128.68,128.76,128.68,128.74,122000.0,127.9141,127.9937,127.9141,127.9738,122000.0
2021-07-02 12:30:00,128.76,128.85,128.65,128.71,132860.0,127.9937,128.0831,127.8843,127.944,132860.0
2021-07-02 12:35:00,128.74,128.79,128.71,128.73,59600.0,127.9738,128.0235,127.944,127.9638,59600.0
2021-07-02 12:40:00,128.71,128.74,128.69,128.69,33780.0,127.944,127.9738,127.9241,127.9241,33780.0
2021-07-02 12:45:00,128.71,128.71,128.51,128.54,114280.0,127.944,127.944,127.7451,127.775,114280.0
2021-07-02 12:50:00,128.57,128.68,128.57,128.63,46120.0,127.8048,127.9141,127.8048,127.8644,46120.0
2021-07-02 12:55:00,128.65,128.71,128.63,128.65,80040.0,127.8843,127.944,127.8644,127.8843,80040.0
2021-07-02 13:00:00,128.66,128.76,128.66,128.76,55960.0,127.8942,127.9937,127.8942,127.9937,55960.0
2021-07-02 13:05:00,128.79,128.8,128.67,128.68,62900.0,128.0235,128.0334,127.9042,127.9141,62900.0
2021-07-02 13:10:00,128.7,128.76,128.68,128.71,70880.0,127.934,127.9937,127.9141,127.944,70880.0
2021-07-02 13:15:00,128.73,128.73,128.63,128.63,47640.0,127.9638,127.9638,127.8644,127.8644,47640.0
2021-07-02 13:20:00,128.61,128.62,128.5,128.51,60820.0,127.8445,127.8545,127.7352,127.7451,60820.0
2021-07-02 13:25:00,128.51,128.52,128.43,128.47,100340.0,127.7451,127.7551,127.6656,127.7054,100340.0
2021-07-02 13:30:00,128.49,128.49,128.37,128.42,68080.0,127.7253,127.7253,127.606,127.6557,68080.0
2021-07-02 13:35:00,128.43,128.44,128.4,128.44,14000.0,127.6656,127.6756,127.6358,127.6756,14000.0
2021-07-02 13:40:00,128.47,128.5,128.45,128.45,20000.0,127.7054,127.7352,127.6855,127.6855,20000.0
2021-07-02 13:45:00,128.5,128.57,128.5,128.56,34000.0,127.7352,127.8048,127.7352,127.7948,34000.0
2021-07-02 13:50:00,128.59,128.59,128.53,128.58,52820.0,127.8247,127.8247,127.765,127.8147,52820.0
2021-07-02 13:55:00,128.59,128.65,128.59,128.65,27680.0,127.8247,127.8843,127.8247,127.8843,27680.0
2021-07-02 14:00:00,128.64,128.68,128.64,128.65,79860.0,127.8744,127.9141,127.8744,127.8843,79860.0
2021-07-02 14:05:00,128.64,128.65,128.63,128.63,42480.0,127.8744,127.8843,127.8644,127.8644,42480.0
2021-07-02 14:10:00,128.66,128.67,128.62,128.63,95180.0,127.8942,127.9042,127.8545,127.8644,95180.0
2021-07-02 14:15:00,128.63,128.63,128.52,128.58,72140.0,127.8644,127.8644,127.7551,127.8147,72140.0
2021-07-02 14:20:00,128.62,128.63,128.58,128.6,78560.0,127.8545,127.8644,127.8147,127.8346,78560.0
2021-07-02 14:25:00,128.58,128.64,128.58,128.64,58280.0,127.8147,127.8744,127.8147,127.8744,58280.0
2021-07-02 14:30:00,128.68,128.69,128.6,128.63,105280.0,127.9141,127.9241,127.8346,127.8644,105280.0
2021-07-02 14:35:00,128.65,128.68,128.59,128.62,98160.0,127.8843,127.9141,127.8247,127.8545,98160.0
2021-07-02 14:40:00,128.65,128.66,128.54,128.55,210400.0,127.8843,127.8942,127.775,127.7849,210400.0
2021-07-02 14:45:00,128.54,128.56,128.53,128.53,34000.0,127.775,127.7948,127.765,127.765,34000.0
2021-07-02 14:50:00,128.56,128.57,128.5,128.52,42600.0,127.7948,127.8048,127.7352,127.7551,42600.0
2021-07-02 14:55:00,128.55,128.55,128.48,128.5,70000.0,127.7849,127.7849,127.7153,127.7352,70000.0
2021-07-02 15:00:00,128.49,128.56,128.49,128.5,36600.0,127.7253,127.7948,127.7253,127.7352,36600.0
2021-07-02 15:05:00,128.54,128.58,128.52,128.58,42680.0,127.775,127.8147,127.7551,127.8147,42680.0
2021-07-02 15:10:00,128.59,128.61,128.55,128.6,84580.0,127.8247,127.8445,127.7849,127.8346,84580.0
2021-07-02 15:15:00,128.61,128.71,128.6,128.71,118520.0,127.8445,127.944,127.8346,127.944,118520.0
2021-07-02 15:20:00,128.73,128.75,128.68,128.75,171080.0,127.9638,127.9837,127.9141,127.9837,171080.0
2021-07-02 15:25:00,128.74,128.74,128.61,128.62,99420.0,127.9738,127.9738,127.8445,127.8545,99420.0
2021-07-02 15:30:00,128.62,128.66,128.62,128.64,32600.0,127.8545,127.8942,127.8545,127.8744,32600.0
2021-07-02 15:35:00,128.65,128.69,128.6,128.66,93560.0,127.8843,127.9241,127.8346,127.8942,93560.0
2021-07-02 15:40:00,128.66,128.7,128.58,128.7,66120.0,127.8942,127.934,127.8147,127.934,66120.0
2021-07-02 15:45:00,128.7,128.77,128.57,128.77,152320.0,127.934,128.0036,127.8048,128.0036,152320.0
2021-07-02 15:50:00,128.77,128.84,128.73,128.81,223680.0,128.0036,128.0732,127.9638,128.0434,223680.0
2021-07-02 15:55:00,128.82,128.83,128.63,128.7,664120.0,128.0533,128.0632,127.8644,127.934,664120.0
2021-07-06 09:30:00,129.45,129.49,128.86,129.01,890600.0,128.6795,128.7193,128.0931,128.2422,890600.0
2021-07-06 09:35:00,128.99,129.3,128.65,129.28,343280.0,128.2223,128.5304,127.8843,128.5106,343280.0
2021-07-06 09:40:00,129.26,129.44,129.14,129.19,244180.0,128.4907,128.6696,128.3714,128.4211,244180.0
2021-07-06 09:45:00,129.15,129.2,128.92,129.07,191360.0,128.3813,128.431,128.1527,128.3018,191360.0
2021-07-06 09:50:00,129.08,129.16,128.86,128.91,141300.0,128.3117,128.3913,128.0931,128.1428,141300.0
2021-07-06 09:55:00,128.92,129.05,128.92,128.99,77680.0,128.1527,128.2819,128.1527,128.2223,77680.0
2021-07-06 10:00:00,128.96,129.12,128.95,129.1,78780.0,128.1925,128.3515,128.1825,128.3316,78780.0
2021-07-06 10:05:00,129.15,129.57,129.15,129.52,195900.0,128.3813,128.7988,128.3813,128.7491,195900.0
2021-07-06 10:10:00,129.52,129.54,129.37,129.44,145040.0,128.7491,128.769,128.6,128.6696,145040.0
2021-07-06 10:15:00,129.41,129.41,129.13,129.13,90640.0,128.6398,128.6398,128.3615,128.3615,90640.0
2021-07-06 10:20:00,129.1,129.22,129.08,129.16,75820.0,128.3316,128.4509,128.3117,128.3913,75820.0
2021-07-06 10:25:00,129.19,129.4,129.18,129.32,74540.0,128.4211,128.6298,128.4112,128.5503,74540.0
2021-07-06 10:30:00,129.33,129.33,129.02,129.02,142060.0,128.5603,128.5603,128.2521,128.2521,142060.0
2021-07-06 10:35:00,129.06,129.12,128.92,129.04,99840.0,128.2919,128.3515,128.1527,128.272,99840.0
2021-07-06 10:40:00,129.02,129.1,129.0,129.06,97940.0,128.2521,128.3316,128.2322,128.2919,97940.0
2021-07-06 10:45:00,129.1,129.1,128.85,129.03,95660.0,128.3316,128.3316,128.0831,128.262,95660.0
2021-07-06 10:50:00,129.07,129.07,128.89,128.89,89900.0,128.3018,128.3018,128.1229,128.1229,89900.0
2021-07-06 10:55:00,128.87,128.97,128.8,128.8,100660.0,128.103,128.2024,128.0334,128.0334,100660.0
2021-07-06 11:00:00,128.78,128.79,128.64,128.66,159100.0,128.0135,128.0235,127.8744,127.8942,159100.0
2021-07-06 11:05:00,128.68,128.85,128.68,128.83,30180.0,127.9141,128.0831,127.9141,128.0632,30180.0
2021-07-06 11:10:00,128.78,128.9,128.76,128.9,52400.0,128.0135,128.1328,127.9937,128.1328,52400.0
2021-07-06 11:15:00,128.88,128.93,128.79,128.93,60400.0,128.1129,128.1626,128.0235,128.1626,60400.0
2021-07-06 11:20:00,128.94,129.08,128.94,129.06,65300.0,128.1726,128.3117,128.1726,128.2919,65300.0
2021-07-06 11:25:00,129.03,129.16,128.95,129.16,101520.0,128.262,128.3913,128.1825,128.3913,101520.0
2021-07-06 11:30:00,129.17,129.21,129.13,129.13,28160.0,128.4012,128.441,128.3615,128.3615,28160.0
2021-07-06 11:35:00,129.17,129.23,129.12,129.12,31780.0,128.4012,128.4609,128.3515,128.3515,31780.0
2021-07-06 11:40:00,129.1,129.13,129.03,129.03,75820.0,128.3316,128.3615,128.262,128.262,75820.0
2021-07-06 11:45:00,129.04,129.08,128.97,128.97,45540.0,128.272,128.3117,128.2024,128.2024,45540.0
2021-07-06 11:50:00,129.19,129.2,129.07,129.07,31420.0,128.4211,128.431,128.3018,128.3018,31420.0
2021-07-06 11:55:00,129.06,129.06,128.96,128.98,39620.0,128.2919,128.2919,128.1925,128.2123,39620.0
2021-07-06 12:00:00,128.96,128.96,128.76,128.79,52980.0,128.1925,128.1925,127.9937,128.0235,52980.0
2021-07-06 12:05:00,128.85,128.93,128.75,128.75,55520.0,128.0831,128.1626,127.9837,127.9837,55520.0
2021-07-06 12:10:00,128.75,128.88,128.7,128.7,118820.0,127.9837,128.1129,127.934,127.934,118820.0
2021-07-06 12:15:00,128.68,128.73,128.51,128.51,122180.0,127.9141,127.9638,127.7451,127.7451,122180.0
2021-07-06 12:20:00,128.51,128.67,128.41,128.67,96020.0,127.7451,127.9042,127.6457,127.9042,96020.0
2021-07-06 12:25:00,128.63,128.74,128.63,128.73,38100.0,127.8644,127.9738,127.8644,127.9638,38100.0
2021-07-06 12:30:00,128.7,128.83,128.67,128.83,31340.0,127.934,128.0632,127.9042,128.0632,31340.0
2021-07-06 12:35:00,128.81,128.94,128.81,128.94,18000.0,128.0434,128.1726,128.0434,128.1726,18000.0
2021-07-06 12:40:00,128.9,129.01,128.9,128.99,44720.0,128.1328,128.2422,128.1328,128.2223,44720.0
2021-07-06 12:45:00,128.99,129.14,128.96,129.14,46380.0,128.2223,128.3714,128.1925,128.3714,46380.0
2021-07-06 12:50:00,129.15,129.18,129.14,129.14,39860.0,128.3813,128.4112,128.3714,128.3714,39860.0
2021-07-06 12:55:00,129.15,129.27,129.11,129.27,86300.0,128.3813,128.5006,128.3416,128.5006,86300.0
2021-07-06 13:00:00,129.3,129.3,129.17,129.22,62520.0,128.5304,128.5304,128.4012,128.4509,62520.0
2021-07-06 13:05:00,129.26,129.36,129.24,129.24,57480.0,128.4907,128.5901,128.4708,128.4708,57480.0
2021-07-06 13:10:00,129.23,129.29,129.21,129.23,49580.0,128.4609,128.5205,128.441,128.4609,49580.0
2021-07-06 13:15:00,129.23,129.24,129.16,129.2,26060.0,128.4609,128.4708,128.3913,128.431,26060.0
2021-07-06 13:20:00,129.21,129.37,129.21,129.27,66080.0,128.441,128.6,128.441,128.5006,66080.0
2021-07-06 13:25:00,129.27,129.38,129.27,129.38,43540.0,128.5006,128.61,128.5006,128.61,43540.0
2021-07-06 13:30:00,129.38,129.4,129.33,129.4,35400.0,128.61,128.6298,128.5603,128.6298,35400.0
2021-07-06 13:35:00,129.41,129.43,129.35,129.35,40120.0,128.6398,128.6597,128.5801,128.5801,40120.0
2021-07-06 13:40:00,129.4,129.45,129.35,129.42,59240.0,128.6298,128.6795,128.5801,128.6497,59240.0
2021-07-06 13:45:00,129.41,129.49,129.41,129.49,17940.0,128.6398,128.7193,128.6398,128.7193,17940.0
2021-07-06 13:50:00,129.45,129.49,129.44,129.48,57220.0,128.6795,128.7193,128.6696,128.7094,57220.0
2021-07-06 13:55:00,129.49,129.5,129.45,129.46,49520.0,128.7193,128.7292,128.6795,128.6895,49520.0
2021-07-06 14:00:00,129.43,129.5,129.42,129.5,52540.0,128.6597,128.7292,128.6497,128.7292,52540.0
2021-07-06 14:05:00,129.56,129.6,129.53,129.57,89740.0,128.7889,128.8287,128.7591,128.7988,89740.0
2021-07-06 14:10:00,129.55,129.56,129.48,129.54,65500.0,128.779,128.7889,128.7094,128.769,65500.0
2021-07-06 14:15:00,129.56,129.61,129.55,129.61,42740.0,128.7889,128.8386,128.779,128.8386,42740.0
2021-07-06 14:20:00,129.6,129.63,129.58,129.61,55100.0,128.8287,128.8585,128.8088,128.8386,55100.0
2021-07-06 14:25:00,129.62,129.69,129.62,129.68,20000.0,128.8485,128.9181,128.8485,128.9082,20000.0
2021-07-06 14:30:00,129.66,129.69,129.63,129.63,79060.0,128.8883,128.9181,128.8585,128.8585,79060.0
2021-07-06 14:35:00,129.59,129.59,129.4,129.43,73940.0,128.8187,128.8187,128.6298,128.6597,73940.0
2021-07-06 14:40:00,129.41,129.44,129.36,129.38,57960.0,128.6398,128.6696,128.5901,128.61,57960.0
2021-07-06 14:45:00,129.38,129.43,129.37,129.37,28600.0,128.61,128.6597,128.6,128.6,28600.0
2021-07-06 14:50:00,129.36,129.38,129.34,129.38,48000.0,128.5901,128.61,128.5702,128.61,48000.0
2021-07-06 14:55:00,129.38,129.52,129.38,129.46,23020.0,128.61,128.7491,128.61,128.6895,23020.0
2021-07-06 15:00:00,129.47,129.48,129.4,129.4,25500.0,128.6994,128.7094,128.6298,128.6298,25500.0
2021-07-06 15:05:00,129.45,129.47,129.36,129.36,32900.0,128.6795,128.6994,128.5901,128.5901,32900.0
2021-07-06 15:10:00,129.39,129.51,129.36,129.48,134480.0,128.6199,128.7392,128.5901,128.7094,134480.0
2021-07-06 15:15:00,129.48,129.49,129.45,129.47,22000.0,128.7094,128.7193,128.6795,128.6994,22000.0
2021-07-06 15:20:00,129.48,129.66,129.48,129.66,199460.0,128.7094,128.8883,128.7094,128.8883,199460.0
2021-07-06 15:25:00,129.63,129.72,129.63,129.69,209980.0,128.8585,128.9479,128.8585,128.9181,209980.0
2021-07-06 15:30:00,129.7,129.82,129.52,129.54,304720.0,128.9281,129.0473,128.7491,128.769,304720.0
2021-07-06 15:35:00,129.54,129.66,129.52,129.63,67680.0,128.769,128.8883,128.7491,128.8585,67680.0
2021-07-06 15:40:00,129.62,129.72,129.62,129.71,62760.0,128.8485,128.9479,128.8485,128.938,62760.0
2021-07-06 15:45:00,129.73,129.77,129.59,129.6,108320.0,128.9579,128.9976,128.8187,128.8287,108320.0
2021-07-06 15:50:00,129.66,129.88,129.54,129.86,250260.0,128.8883,129.107,128.769,129.0871,250260.0
2021-07-06 15:55:00,129.81,129.82,129.64,129.77,461160.0,129.0374,129.0473,128.8684,128.9976,461160.0
2021-07-07 09:30:00,130.58,130.64,130.2,130.24,653000.0,129.8028,129.8625,129.4251,129.4648,653000.0
2021-07-07 09:35:00,130.13,130.21,129.9,130.08,238600.0,129.3555,129.435,129.1269,129.3058,238600.0
2021-07-07 09:40:00,130.05,130.1,129.8,130.04,253160.0,129.276,129.3257,129.0275,129.266,253160.0
2021-07-07 09:45:00,130.03,130.03,129.8,129.92,183800.0,129.2561,129.2561,129.0275,129.1467,183800.0
2021-07-07 09:50:00,129.93,129.98,129.8,129.92,69120.0,129.1567,129.2064,129.0275,129.1467,69120.0
2021-07-07 09:55:00,129.99,130.4,129.96,130.39,174100.0,129.2163,129.6239,129.1865,129.614,174100.0
2021-07-07 10:00:00,130.33,130.33,129.88,129.94,133320.0,129.5543,129.5543,129.107,129.1666,133320.0
2021-07-07 10:05:00,129.92,129.98,129.85,129.96,81440.0,129.1467,129.2064,129.0772,129.1865,81440.0
2021-07-07 10:10:00,130.01,130.29,130.0,130.22,37400.0,129.2362,129.5145,129.2263,129.445,37400.0
2021-07-07 10:15:00,130.24,130.37,130.24,130.25,84540.0,129.4648,129.5941,129.4648,129.4748,84540.0
2021-07-07 10:20:00,130.29,130.36,130.28,130.28,54320.0,129.5145,129.5841,129.5046,129.5046,54320.0
2021-07-07 10:25:00,130.26,130.3,130.08,130.12,57600.0,129.4847,129.5245,129.3058,129.3456,57600.0
2021-07-07 10:30:00,130.09,130.3,130.07,130.2,40600.0,129.3157,129.5245,129.2959,129.4251,40600.0
2021-07-07 10:35:00,130.2,130.62,130.2,130.32,149760.0,129.4251,129.8426,129.4251,129.5444,149760.0
2021-07-07 10:40:00,130.29,130.35,130.0,130.02,97280.0,129.5145,129.5742,129.2263,129.2462,97280.0
2021-07-07 10:45:00,130.01,130.36,130.01,130.27,66000.0,129.2362,129.5841,129.2362,129.4947,66000.0
2021-07-07 10:50:00,130.17,130.22,130.06,130.12,32840.0,129.3953,129.445,129.2859,129.3456,32840.0
2021-07-07 10:55:00,130.23,130.24,130.17,130.24,19940.0,129.4549,129.4648,129.3953,129.4648,19940.0
2021-07-07 11:00:00,130.22,130.24,130.02,130.14,38000.0,129.445,129.4648,129.2462,129.3654,38000.0
2021-07-07 11:05:00,130.06,130.09,129.92,129.92,119920.0,129.2859,129.3157,129.1467,129.1467,119920.0
2021-07-07 11:10:00,130.13,130.18,129.9,130.11,105040.0,129.3555,129.4052,129.1269,129.3356,105040.0
2021-07-07 11:15:00,130.14,130.14,130.05,130.12,32880.0,129.3654,129.3654,129.276,129.3456,32880.0
2021-07-07 11:20:00,130.11,130.11,129.89,130.01,50760.0,129.3356,129.3356,129.1169,129.2362,50760.0
2021-07-07 11:25:00,129.87,129.91,129.83,129.91,23100.0,129.097,129.1368,129.0573,129.1368,23100.0
2021-07-07 11:30:00,129.8,129.83,129.76,129.79,80100.0,129.0275,129.0573,128.9877,129.0175,80100.0
2021-07-07 11:35:00,129.83,129.99,129.83,129.88,32120.0,129.0573,129.2163,129.0573,129.107,32120.0
2021-07-07 11:40:00,129.9,130.03,129.9,130.03,21000.0,129.1269,129.2561,129.1269,129.2561,21000.0
2021-07-07 11:45:00,130.08,130.22,130.08,130.17,53900.0,129.3058,129.445,129.3058,129.3953,53900.0
2021-07-07 11:50:00,130.17,130.39,130.16,130.33,70000.0,129.3953,129.614,129.3853,129.5543,70000.0
2021-07-07 11:55:00,130.36,130.45,130.34,130.34,53100.0,129.5841,129.6736,129.5642,129.5642,53100.0
2021-07-07 12:00:00,130.35,130.35,130.14,130.16,125360.0,129.5742,129.5742,129.3654,129.3853,125360.0
2021-07-07 12:05:00,130.17,130.22,130.17,130.19,26020.0,129.3953,129.445,129.3953,129.4151,26020.0
2021-07-07 12:10:00,130.19,130.19,129.99,130.0,173280.0,129.4151,129.4151,129.2163,129.2263,173280.0
2021-07-07 12:15:00,130.0,130.03,129.95,129.98,117400.0,129.2263,129.2561,129.1766,129.2064,117400.0
2021-07-07 12:20:00,129.98,129.98,129.9,129.91,19020.0,129.2064,129.2064,129.1269,129.1368,19020.0
2021-07-07 12:25:00,129.87,129.93,129.81,129.81,40720.0,129.097,129.1567,129.0374,129.0374,40720.0
2021-07-07 12:30:00,129.81,130.03,129.76,129.99,108820.0,129.0374,129.2561,128.9877,129.2163,108820.0
2021-07-07 12:35:00,129.97,130.04,129.92,129.92,78240.0,129.1965,129.266,129.1467,129.1467,78240.0
2021-07-07 12:40:00,129.93,129.99,129.93,129.96,20280.0,129.1567,129.2163,129.1567,129.1865,20280.0
2021-07-07 12:45:00,129.98,129.99,129.95,129.98,18100.0,129.2064,129.2163,129.1766,129.2064,18100.0
2021-07-07 12:50:00,129.98,130.03,129.97,130.0,12340.0,129.2064,129.2561,129.1965,129.2263,12340.0
2021-07-07 12:55:00,130.04,130.09,130.04,130.06,40000.0,129.266,129.3157,129.266,129.2859,40000.0
2021-07-07 13:00:00,130.03,130.03,129.89,129.91,28000.0,129.2561,129.2561,129.1169,129.1368,28000.0
2021-07-07 13:05:00,129.88,129.96,129.8,129.96,36380.0,129.107,129.1865,129.0275,129.1865,36380.0
2021-07-07 13:10:00,129.9,130.02,129.85,130.02,24760.0,129.1269,129.2462,129.0772,129.2462,24760.0
2021-07-07 13:15:00,129.99,130.05,129.98,130.02,51240.0,129.2163,129.276,129.2064,129.2462,51240.0
2021-07-07 13:20:00,130.03,130.06,130.0,130.06,19540.0,129.2561,129.2859,129.2263,129.2859,19540.0
2021-07-07 13:25:00,130.02,130.07,130.0,130.04,26000.0,129.2462,129.2959,129.2263,129.266,26000.0
2021-07-07 13:30:00,130.02,130.08,129.98,130.07,56000.0,129.2462,129.3058,129.2064,129.2959,56000.0
2021-07-07 13:35:00,130.09,130.09,129.99,130.02,38560.0,129.3157,129.3157,129.2163,129.2462,38560.0
2021-07-07 13:40:00,129.98,130.03,129.98,130.01,37840.0,129.2064,129.2561,129.2064,129.2362,37840.0
2021-07-07 13:45:00,130.04,130.13,130.04,130.13,21000.0,129.266,129.3555,129.266,129.3555,21000.0
2021-07-07 13:50:00,130.1,130.21,130.09,130.2,33280.0,129.3257,129.435,129.3157,129.4251,33280.0
2021-07-07 13:55:00,130.2,130.2,130.0,130.0,33040.0,129.4251,129.4251,129.2263,129.2263,33040.0
2021-07-07 14:00:00,130.0,130.15,130.0,130.14,67980.0,129.2263,129.3754,129.2263,129.3654,67980.0
2021-07-07 14:05:00,130.1,130.14,130.08,130.14,20000.0,129.3257,129.3654,129.3058,129.3654,20000.0
2021-07-07 14:10:00,130.15,130.19,130.06,130.14,33060.0,129.3754,129.4151,129.2859,129.3654,33060.0
2021-07-07 14:15:00,130.2,130.26,130.12,130.26,64460.0,129.4251,129.4847,129.3456,129.4847,64460.0
2021-07-07 14:20:00,130.22,130.26,130.19,130.22,22280.0,129.445,129.4847,129.4151,129.445,22280.0
2021-07-07 14:25:00,130.26,130.3,130.26,130.26,44000.0,129.4847,129.5245,129.4847,129.4847,44000.0
2021-07-07 14:30:00,130.24,130.25,130.17,130.17,25100.0,129.4648,129.4748,129.3953,129.3953,25100.0
2021-07-07 14:35:00,130.16,130.16,130.06,130.06,21000.0,129.3853,129.3853,129.2859,129.2859,21000.0
2021-07-07 14:40:00,130.05,130.18,130.05,130.13,37220.0,129.276,129.4052,129.276,129.3555,37220.0
2021-07-07 14:45:00,130.16,130.16,130.12,130.15,22220.0,129.3853,129.3853,129.3456,129.3754,22220.0
2021-07-07 14:50:00,130.15,130.2,130.12,130.12,18000.0,129.3754,129.4251,129.3456,129.3456,18000.0
2021-07-07 14:55:00,130.14,130.31,130.14,130.28,26120.0,129.3654,129.5344,129.3654,129.5046,26120.0
2021-07-07 15:00:00,130.29,130.36,130.26,130.32,107040.0,129.5145,129.5841,129.4847,129.5444,107040.0
2021-07-07 15:05:00,130.31,130.31,130.16,130.17,28000.0,129.5344,129.5344,129.3853,129.3953,28000.0
2021-07-07 15:10:00,130.2,130.23,130.14,130.14,60060.0,129.4251,129.4549,129.3654,129.3654,60060.0
2021-07-07 15:15:00,130.12,130.12,130.01,130.05,64320.0,129.3456,129.3456,129.2362,129.276,64320.0
2021-07-07 15:20:00,130.05,130.12,130.01,130.06,110260.0,129.276,129.3456,129.2362,129.2859,110260.0
2021-07-07 15:25:00,130.06,130.1,130.03,130.1,49980.0,129.2859,129.3257,129.2561,129.3257,49980.0
2021-07-07 15:30:00,130.12,130.3,130.12,130.27,146500.0,129.3456,129.5245,129.3456,129.4947,146500.0
2021-07-07 15:35:00,130.26,130.33,130.25,130.3,101220.0,129.4847,129.5543,129.4748,129.5245,101220.0
2021-07-07 15:40:00,130.32,130.35,130.28,130.29,83180.0,129.5444,129.5742,129.5046,129.5145,83180.0
2021-07-07 15:45:00,130.3,130.32,130.26,130.26,125080.0,129.5245,129.5444,129.4847,129.4847,125080.0
2021-07-07 15:50:00,130.3,130.36,130.13,130.27,186300.0,129.5245,129.5841,129.3555,129.4947,186300.0
2021-07-07 15:55:00,130.17,130.18,129.9,130.08,419940.0,129.3953,129.4052,129.1269,129.3058,419940.0
2021-07-08 09:30:00,128.25,128.85,128.11,128.58,594000.0,127.4867,128.0831,127.3475,127.8147,594000.0
2021-07-08 09:35:00,128.73,128.73,128.34,128.44,191860.0,127.9638,127.9638,127.5762,127.6756,191860.0
2021-07-08 09:40:00,128.51,128.54,128.13,128.16,241220.0,127.7451,127.775,127.3674,127.3972,241220.0
2021-07-08 09:45:00,128.16,128.33,128.04,128.13,271020.0,127.3972,127.5662,127.2779,127.3674,271020.0
2021-07-08 09:50:00,128.12,128.55,128.12,128.5,168120.0,127.3575,127.7849,127.3575,127.7352,168120.0
2021-07-08 09:55:00,128.57,128.84,128.4,128.77,84480.0,127.8048,128.0732,127.6358,128.0036,84480.0
2021-07-08 10:00:00,128.79,128.9,128.55,128.55,83300.0,128.0235,128.1328,127.7849,127.7849,83300.0
2021-07-08 10:05:00,128.6,128.65,128.41,128.41,59280.0,127.8346,127.8843,127.6457,127.6457,59280.0
2021-07-08 10:10:00,128.41,128.8,128.4,128.72,75440.0,127.6457,128.0334,127.6358,127.9539,75440.0
2021-07-08 10:15:00,128.73,128.75,128.53,128.53,28240.0,127.9638,127.9837,127.765,127.765,28240.0
2021-07-08 10:20:00,128.45,128.48,128.3,128.44,59920.0,127.6855,127.7153,127.5364,127.6756,59920.0
2021-07-08 10:25:00,128.41,128.9,128.41,128.8,80240.0,127.6457,128.1328,127.6457,128.0334,80240.0
2021-07-08 10:30:00,128.78,128.85,128.53,128.53,48040.0,128.0135,128.0831,127.765,127.765,48040.0
2021-07-08 10:35:00,128.62,128.67,128.42,128.49,83020.0,127.8545,127.9042,127.6557,127.7253,83020.0
2021-07-08 10:40:00,128.52,128.75,128.42,128.74,64400.0,127.7551,127.9837,127.6557,127.9738,64400.0
2021-07-08 10:45:00,128.75,128.79,128.48,128.48,66000.0,127.9837,128.0235,127.7153,127.7153,66000.0
2021-07-08 10:50:00,128.56,128.66,128.51,128.61,33960.0,127.7948,127.8942,127.7451,127.8445,33960.0
2021-07-08 10:55:00,128.56,128.69,128.42,128.42,33520.0,127.7948,127.9241,127.6557,127.6557,33520.0
2021-07-08 11:00:00,128.45,128.59,128.41,128.56,49000.0,127.6855,127.8247,127.6457,127.7948,49000.0
2021-07-08 11:05:00,128.63,128.8,128.55,128.8,51480.0,127.8644,128.0334,127.7849,128.0334,51480.0
2021-07-08 11:10:00,128.77,128.86,128.76,128.82,46060.0,128.0036,128.0931,127.9937,128.0533,46060.0
2021-07-08 11:15:00,128.79,128.89,128.73,128.83,40380.0,128.0235,128.1229,127.9638,128.0632,40380.0
2021-07-08 11:20:00,128.81,128.84,128.79,128.84,16780.0,128.0434,128.0732,128.0235,128.0732,16780.0
2021-07-08 11:25:00,128.94,129.05,128.91,129.0,67420.0,128.1726,128.2819,128.1428,128.2322,67420.0
2021-07-08 11:30:00,128.98,128.98,128.71,128.73,29400.0,128.2123,128.2123,127.944,127.9638,29400.0
2021-07-08 11:35:00,128.75,129.1,128.75,129.1,118860.0,127.9837,128.3316,127.9837,128.3316,118860.0
2021-07-08 11:40:00,129.16,129.16,129.01,129.11,20360.0,128.3913,128.3913,128.2422,128.3416,20360.0
2021-07-08 11:45:00,129.11,129.35,129.11,129.35,79900.0,128.3416,128.5801,128.3416,128.5801,79900.0
2021-07-08 11:50:00,129.35,129.5,129.35,129.39,104200.0,128.5801,128.7292,128.5801,128.6199,104200.0
2021-07-08 11:55:00,129.42,129.43,129.33,129.42,94680.0,128.6497,128.6597,128.5603,128.6497,94680.0
2021-07-08 12:00:00,129.41,129.44,129.4,129.44,64220.0,128.6398,128.6696,128.6298,128.6696,64220.0
2021-07-08 12:05:00,129.34,129.43,129.34,129.42,21200.0,128.5702,128.6597,128.5702,128.6497,21200.0
2021-07-08 12:10:00,129.37,129.37,129.3,129.37,49880.0,128.6,128.6,128.5304,128.6,49880.0
2021-07-08 12:15:00,129.37,129.44,129.37,129.44,24860.0,128.6,128.6696,128.6,128.6696,24860.0
2021-07-08 12:20:00,129.43,129.57,129.43,129.51,76620.0,128.6597,128.7988,128.6597,128.7392,76620.0
2021-07-08 12:25:00,129.47,129.56,129.44,129.47,30180.0,128.6994,128.7889,128.6696,128.6994,30180.0
2021-07-08 12:30:00,129.49,129.73,129.49,129.66,127860.0,128.7193,128.9579,128.7193,128.8883,127860.0
2021-07-08 12:35:00,129.65,129.75,129.62,129.75,20500.0,128.8784,128.9778,128.8485,128.9778,20500.0
2021-07-08 12:40:00,129.73,129.76,129.64,129.73,56300.0,128.9579,128.9877,128.8684,128.9579,56300.0
2021-07-08 12:45:00,129.74,129.75,129.62,129.65,73360.0,128.9678,128.9778,128.8485,128.8784,73360.0
2021-07-08 12:50:00,129.63,129.68,129.63,129.68,8000.0,128.8585,128.9082,128.8585,128.9082,8000.0
2021-07-08 12:55:00,129.68,129.69,129.63,129.64,24000.0,128.9082,128.9181,128.8585,128.8684,24000.0
2021-07-08 13:00:00,129.6,129.69,129.53,129.65,36000.0,128.8287,128.9181,128.7591,128.8784,36000.0
2021-07-08 13:05:00,129.67,129.77,129.65,129.73,62340.0,128.8982,128.9976,128.8784,128.9579,62340.0
2021-07-08 13:10:00,129.73,129.73,129.55,129.59,79880.0,128.9579,128.9579,128.779,128.8187,79880.0
2021-07-08 13:15:00,129.57,129.7,129.54,129.6,36000.0,128.7988,128.9281,128.769,128.8287,36000.0
2021-07-08 13:20:00,129.57,129.64,129.57,129.64,30400.0,128.7988,128.8684,128.7988,128.8684,30400.0
2021-07-08 13:25:00,129.63,129.81,129.63,129.78,37000.0,128.8585,129.0374,128.8585,129.0076,37000.0
2021-07-08 13:30:00,129.86,129.94,129.85,129.94,30920.0,129.0871,129.1666,129.0772,129.1666,30920.0
2021-07-08 13:35:00,129.91,129.99,129.89,129.98,123160.0,129.1368,129.2163,129.1169,129.2064,123160.0
2021-07-08 13:40:00,129.98,130.03,129.92,129.92,177780.0,129.2064,129.2561,129.1467,129.1467,177780.0
2021-07-08 13:45:00,129.92,129.92,129.7,129.7,43200.0,129.1467,129.1467,128.9281,128.9281,43200.0
2021-07-08 13:50:00,129.67,129.7,129.62,129.62,36400.0,128.8982,128.9281,128.8485,128.8485,36400.0
2021-07-08 13:55:00,129.59,129.63,129.54,129.54,63640.0,128.8187,128.8585,128.769,128.769,63640.0
2021-07-08 14:00:00,129.53,129.64,129.49,129.64,63160.0,128.7591,128.8684,128.7193,128.8684,63160.0
2021-07-08 14:05:00,129.62,129.63,129.52,129.52,24000.0,128.8485,128.8585,128.7491,128.7491,24000.0
2021-07-08 14:10:00,129.52,129.55,129.5,129.52,32520.0,128.7491,128.779,128.7292,128.7491,32520.0
2021-07-08 14:15:00,129.55,129.55,129.42,129.48,79240.0,128.779,128.779,128.6497,128.7094,79240.0
2021-07-08 14:20:00,129.47,129.47,129.32,129.32,18000.0,128.6994,128.6994,128.5503,128.5503,18000.0
2021-07-08 14:25:00,129.3,129.35,129.29,129.35,38300.0,128.5304,128.5801,128.5205,128.5801,38300.0
2021-07-08 14:30:00,129.28,129.28,129.17,129.25,125720.0,128.5106,128.5106,128.4012,128.4807,125720.0
2021-07-08 14:35:00,129.22,129.24,129.08,129.13,68000.0,128.4509,128.4708,128.3117,128.3615,68000.0
2021-07-08 14:40:00,129.16,129.19,129.09,129.09,56000.0,128.3913,128.4211,128.3217,128.3217,56000.0
2021-07-08 14:45:00,129.05,129.11,129.05,129.08,26300.0,128.2819,128.3416,128.2819,128.3117,26300.0
2021-07-08 14:50:00,129.05,129.11,129.05,129.08,41860.0,128.2819,128.3416,128.2819,128.3117,41860.0
2021-07-08 14:55:00,129.08,129.3,129.08,129.24,39260.0,128.3117,128.5304,128.3117,128.4708,39260.0
2021-07-08 15:00:00,129.24,129.34,129.24,129.29,47340.0,128.4708,128.5702,128.4708,128.5205,47340.0
2021-07-08 15:05:00,129.25,129.29,129.23,129.27,44640.0,128.4807,128.5205,128.4609,128.5006,44640.0
2021-07-08 15:10:00,129.25,129.25,129.13,129.17,49560.0,128.4807,128.4807,128.3615,128.4012,49560.0
2021-07-08 15:15:00,129.1,129.13,129.09,129.09,92000.0,128.3316,128.3615,128.3217,128.3217,92000.0
2021-07-08 15:20:00,129.12,129.28,129.12,129.18,40560.0,128.3515,128.5106,128.3515,128.4112,40560.0
2021-07-08 15:25:00,129.2,129.26,129.18,129.22,66000.0,128.431,128.4907,128.4112,128.4509,66000.0
2021-07-08 15:30:00,129.17,129.28,129.17,129.26,92000.0,128.4012,128.5106,128.4012,128.4907,92000.0
2021-07-08 15:35:00,129.24,129.45,129.21,129.4,100080.0,128.4708,128.6795,128.441,128.6298,100080.0
2021-07-08 15:40:00,129.4,129.4,129.17,129.19,146600.0,128.6298,128.6298,128.4012,128.4211,146600.0
2021-07-08 15:45:00,129.21,129.21,129.0,129.0,97540.0,128.441,128.441,128.2322,128.2322,97540.0
2021-07-08 15:50:00,128.94,129.3,128.83,128.93,384820.0,128.1726,128.5304,128.0632,128.1626,384820.0
2021-07-08 15:55:00,128.91,129.25,128.85,129.2,704300.0,128.1428,128.4807,128.0831,128.431,704300.0
2021-07-09 09:30:00,128.94,129.45,128.94,129.33,307620.0,128.1726,128.6795,128.1726,128.5603,307620.0
2021-07-09 09:35:00,129.28,129.28,129.05,129.2,29700.0,128.5106,128.5106,128.2819,128.431,29700.0
2021-07-09 09:40:00,129.18,129.29,129.1,129.27,118460.0,128.4112,128.5205,128.3316,128.5006,118460.0
2021-07-09 09:45:00,129.32,129.41,129.19,129.36,66580.0,128.5503,128.6398,128.4211,128.5901,66580.0
2021-07-09 09:50:00,129.36,129.36,129.17,129.18,70980.0,128.5901,128.5901,128.4012,128.4112,70980.0
2021-07-09 09:55:00,129.14,129.14,129.0,129.14,100260.0,128.3714,128.3714,128.2322,128.3714,100260.0
2021-07-09 10:00:00,129.11,129.16,128.96,129.02,72640.0,128.3416,128.3913,128.1925,128.2521,72640.0
2021-07-09 10:05:00,129.03,129.08,128.98,129.08,40880.0,128.262,128.3117,128.2123,128.3117,40880.0
2021-07-09 10:10:00,129.11,129.25,129.04,129.09,67980.0,128.3416,128.4807,128.272,128.3217,67980.0
2021-07-09 10:15:00,129.15,129.2,129.12,129.2,32140.0,128.3813,128.431,128.3515,128.431,32140.0
2021-07-09 10:20:00,129.23,129.23,129.18,129.2,16000.0,128.4609,128.4609,128.4112,128.431,16000.0
2021-07-09 10:25:00,129.2,129.22,129.07,129.07,86480.0,128.431,128.4509,128.3018,128.3018,86480.0
2021-07-09 10:30:00,129.1,129.21,129.1,129.18,55580.0,128.3316,128.441,128.3316,128.4112,55580.0
2021-07-09 10:35:00,129.21,129.31,129.2,129.25,48500.0,128.441,128.5404,128.431,128.4807,48500.0
2021-07-09 10:40:00,129.25,129.33,129.21,129.33,66400.0,128.4807,128.5603,128.441,128.5603,66400.0
2021-07-09 10:45:00,129.29,129.5,129.29,129.43,131180.0,128.5205,128.7292,128.5205,128.6597,131180.0
2021-07-09 10:50:00,129.43,129.68,129.43,129.68,45880.0,128.6597,128.9082,128.6597,128.9082,45880.0
2021-07-09 10:55:00,129.71,129.79,129.67,129.76,88000.0,128.938,129.0175,128.8982,128.9877,88000.0
2021-07-09 11:00:00,129.8,129.8,129.6,129.6,98960.0,129.0275,129.0275,128.8287,128.8287,98960.0
2021-07-09 11:05:00,129.62,129.62,129.53,129.57,27840.0,128.8485,128.8485,128.7591,128.7988,27840.0
2021-07-09 11:10:00,129.59,129.6,129.41,129.43,42260.0,128.8187,128.8287,128.6398,128.6597,42260.0
2021-07-09 11:15:00,129.43,129.54,129.42,129.54,36000.0,128.6597,128.769,128.6497,128.769,36000.0
2021-07-09 11:20:00,129.53,129.53,129.43,129.48,48720.0,128.7591,128.7591,128.6597,128.7094,48720.0
2021-07-09 11:25:00,129.42,129.53,129.42,129.52,31980.0,128.6497,128.7591,128.6497,128.7491,31980.0
2021-07-09 11:30:00,129.52,129.71,129.52,129.71,96580.0,128.7491,128.938,128.7491,128.938,96580.0
2021-07-09 11:35:00,129.72,129.73,129.66,129.67,125060.0,128.9479,128.9579,128.8883,128.8982,125060.0
2021-07-09 11:40:00,129.67,129.67,129.5,129.55,114360.0,128.8982,128.8982,128.7292,128.779,114360.0
2021-07-09 11:45:00,129.57,129.61,129.51,129.59,108240.0,128.7988,128.8386,128.7392,128.8187,108240.0
2021-07-09 11:50:00,129.56,129.56,129.42,129.42,60400.0,128.7889,128.7889,128.6497,128.6497,60400.0
2021-07-09 11:55:00,129.4,129.4,129.28,129.33,260180.0,128.6298,128.6298,128.5106,128.5603,260180.0
2021-07-09 12:00:00,129.35,129.44,129.34,129.36,69660.0,128.5801,128.6696,128.5702,128.5901,69660.0
2021-07-09 12:05:00,129.4,129.4,129.32,129.38,47760.0,128.6298,128.6298,128.5503,128.61,47760.0
2021-07-09 12:10:00,129.38,129.44,129.38,129.44,36000.0,128.61,128.6696,128.61,128.6696,36000.0
2021-07-09 12:15:00,129.47,129.55,129.47,129.55,58620.0,128.6994,128.779,128.6994,128.779,58620.0
2021-07-09 12:20:00,129.56,129.56,129.53,129.53,26200.0,128.7889,128.7889,128.7591,128.7591,26200.0
2021-07-09 12:25:00,129.58,129.59,129.55,129.55,6000.0,128.8088,128.8187,128.779,128.779,6000.0
2021-07-09 12:30:00,129.56,129.57,129.56,129.57,6000.0,128.7889,128.7988,128.7889,128.7988,6000.0
2021-07-09 12:35:00,129.56,129.61,129.55,129.61,49720.0,128.7889,128.8386,128.779,128.8386,49720.0
2021-07-09 12:40:00,129.6,129.67,129.6,129.67,25080.0,128.8287,128.8982,128.8287,128.8982,25080.0
2021-07-09 12:45:00,129.68,129.74,129.67,129.74,40040.0,128.9082,128.9678,128.8982,128.9678,40040.0
2021-07-09 12:50:00,129.69,129.76,129.69,129.75,27420.0,128.9181,128.9877,128.9181,128.9778,27420.0
2021-07-09 12:55:00,129.74,129.76,129.71,129.71,15380.0,128.9678,128.9877,128.938,128.938,15380.0
2021-07-09 13:00:00,129.7,129.72,129.64,129.64,36440.0,128.9281,128.9479,128.8684,128.8684,36440.0
2021-07-09 13:05:00,129.63,129.63,129.45,129.5,65640.0,128.8585,128.8585,128.6795,128.7292,65640.0
2021-07-09 13:10:00,129.52,129.53,129.49,129.49,151700.0,128.7491,128.7591,128.7193,128.7193,151700.0
2021-07-09 13:15:00,129.51,129.52,129.48,129.48,20000.0,128.7392,128.7491,128.7094,128.7094,20000.0
2021-07-09 13:20:00,129.51,129.51,129.43,129.45,41420.0,128.7392,128.7392,128.6597,128.6795,41420.0
2021-07-09 13:25:00,129.49,129.51,129.49,129.51,29680.0,128.7193,128.7392,128.7193,128.7392,29680.0
2021-07-09 13:30:00,129.51,129.52,129.51,129.52,10000.0,128.7392,128.7491,128.7392,128.7491,10000.0
2021-07-09 13:35:00,129.51,129.62,129.51,129.62,60860.0,128.7392,128.8485,128.7392,128.8485,60860.0
2021-07-09 13:40:00,129.6,129.66,129.6,129.66,33120.0,128.8287,128.8883,128.8287,128.8883,33120.0
2021-07-09 13:45:00,129.64,129.66,129.59,129.61,53720.0,128.8684,128.8883,128.8187,128.8386,53720.0
2021-07-09 13:50:00,129.58,129.58,129.52,129.56,16000.0,128.8088,128.8088,128.7491,128.7889,16000.0
2021-07-09 13:55:00,129.52,129.56,129.48,129.56,35040.0,128.7491,128.7889,128.7094,128.7889,35040.0
2021-07-09 14:00:00,129.57,129.62,129.57,129.59,41140.0,128.7988,128.8485,128.7988,128.8187,41140.0
2021-07-09 14:05:00,129.61,129.69,129.6,129.66,110720.0,128.8386,128.9181,128.8287,128.8883,110720.0
2021-07-09 14:10:00,129.67,129.68,129.66,129.66,15320.0,128.8982,128.9082,128.8883,128.8883,15320.0
2021-07-09 14:15:00,129.65,129.66,129.65,129.65,32420.0,128.8784,128.8883,128.8784,128.8784,32420.0
2021-07-09 14:20:00,129.66,129.66,129.61,129.63,147400.0,128.8883,128.8883,128.8386,128.8585,147400.0
2021-07-09 14:25:00,129.63,129.65,129.56,129.58,69060.0,128.8585,128.8784,128.7889,128.8088,69060.0
2021-07-09 14:30:00,129.6,129.66,129.59,129.66,42520.0,128.8287,128.8883,128.8187,128.8883,42520.0
2021-07-09 14:35:00,129.67,129.69,129.65,129.65,31540.0,128.8982,128.9181,128.8784,128.8784,31540.0
2021-07-09 14:40:00,129.69,129.74,129.64,129.66,98140.0,128.9181,128.9678,128.8684,128.8883,98140.0
2021-07-09 14:45:00,129.65,129.67,129.65,129.65,8000.0,128.8784,128.8982,128.8784,128.8784,8000.0
2021-07-09 14:50:00,129.66,129.72,129.66,129.7,51180.0,128.8883,128.9479,128.8883,128.9281,51180.0
2021-07-09 14:55:00,129.7,129.75,129.7,129.75,91380.0,128.9281,128.9778,128.9281,128.9778,91380.0
2021-07-09 15:00:00,129.77,129.77,129.75,129.75,25460.0,128.9976,128.9976,128.9778,128.9778,25460.0
2021-07-09 15:05:00,129.77,129.8,129.73,129.76,121360.0,128.9976,129.0275,128.9579,128.9877,121360.0
2021-07-09 15:10:00,129.75,129.75,129.73,129.73,26500.0,128.9778,128.9778,128.9579,128.9579,26500.0
2021-07-09 15:15:00,129.73,129.79,129.72,129.76,170380.0,128.9579,129.0175,128.9479,128.9877,170380.0
2021-07-09 15:20:00,129.75,129.75,129.71,129.72,43280.0,128.9778,128.9778,128.938,128.9479,43280.0
2021-07-09 15:25:00,129.74,129.74,129.7,129.73,73660.0,128.9678,128.9678,128.9281,128.9579,73660.0
2021-07-09 15:30:00,129.69,129.7,129.6,129.6,111540.0,128.9181,128.9281,128.8287,128.8287,111540.0
2021-07-09 15:35:00,129.6,129.62,129.55,129.58,54280.0,128.8287,128.8485,128.779,128.8088,54280.0
2021-07-09 15:40:00,129.6,129.67,129.58,129.64,98400.0,128.8287,128.8982,128.8088,128.8684,98400.0
2021-07-09 15:45:00,129.66,129.76,129.66,129.74,87120.0,128.8883,128.9877,128.8883,128.9678,87120.0
2021-07-09 15:50:00,129.78,129.85,129.49,129.65,363100.0,129.0076,129.0772,128.7193,128.8784,363100.0
2021-07-09 15:55:00,129.66,129.67,129.49,129.54,431180.0,128.8883,128.8982,128.7193,128.769,431180.0
2021-07-12 09:30:00,129.83,129.95,129.6,129.92,634440.0,129.0573,129.1766,128.8287,129.1467,634440.0
2021-07-12 09:35:00,129.94,130.15,129.94,129.97,149680.0,129.1666,129.3754,129.1666,129.1965,149680.0
2021-07-12 09:40:00,129.98,130.03,129.82,129.9,85980.0,129.2064,129.2561,129.0473,129.1269,85980.0
2021-07-12 09:45:00,129.88,130.07,129.83,130.05,95840.0,129.107,129.2959,129.0573,129.276,95840.0
2021-07-12 09:50:00,130.04,130.14,129.89,129.92,129600.0,129.266,129.3654,129.1169,129.1467,129600.0
2021-07-12 09:55:00,129.91,130.06,129.91,130.02,48900.0,129.1368,129.2859,129.1368,129.2462,48900.0
2021-07-12 10:00:00,130.02,130.04,129.86,129.86,90280.0,129.2462,129.266,129.0871,129.0871,90280.0
2021-07-12 10:05:00,129.9,129.9,129.7,129.9,178220.0,129.1269,129.1269,128.9281,129.1269,178220.0
2021-07-12 10:10:00,129.89,129.99,129.84,129.96,102320.0,129.1169,129.2163,129.0672,129.1865,102320.0
2021-07-12 10:15:00,129.96,129.98,129.85,129.9,44000.0,129.1865,129.2064,129.0772,129.1269,44000.0
2021-07-12 10:20:00,129.86,129.95,129.86,129.94,44000.0,129.0871,129.1766,129.0871,129.1666,44000.0
2021-07-12 10:25:00,129.9,130.01,129.9,129.98,69560.0,129.1269,129.2362,129.1269,129.2064,69560.0
2021-07-12 10:30:00,130.0,130.09,129.94,130.09,33060.0,129.2263,129.3157,129.1666,129.3157,33060.0
2021-07-12 10:35:00,130.1,130.12,130.08,130.08,31940.0,129.3257,129.3456,129.3058,129.3058,31940.0
2021-07-12 10:40:00,130.1,130.18,130.09,130.13,51800.0,129.3257,129.4052,129.3157,129.3555,51800.0
2021-07-12 10:45:00,130.13,130.16,130.06,130.07,54760.0,129.3555,129.3853,129.2859,129.2959,54760.0
2021-07-12 10:50:00,130.14,130.3,130.13,130.26,41660.0,129.3654,129.5245,129.3555,129.4847,41660.0
2021-07-12 10:55:00,130.34,130.54,130.34,130.37,141300.0,129.5642,129.7631,129.5642,129.5941,141300.0
2021-07-12 11:00:00,130.35,130.46,130.35,130.45,54800.0,129.5742,129.6835,129.5742,129.6736,54800.0
2021-07-12 11:05:00,130.44,130.44,130.35,130.4,28100.0,129.6637,129.6637,129.5742,129.6239,28100.0
2021-07-12 11:10:00,130.4,130.46,130.34,130.36,33000.0,129.6239,129.6835,129.5642,129.5841,33000.0
2021-07-12 11:15:00,130.29,130.39,130.26,130.29,88180.0,129.5145,129.614,129.4847,129.5145,88180.0
2021-07-12 11:20:00,130.31,130.32,130.21,130.21,33420.0,129.5344,129.5444,129.435,129.435,33420.0
2021-07-12 11:25:00,130.24,130.34,130.24,130.34,18540.0,129.4648,129.5642,129.4648,129.5642,18540.0
2021-07-12 11:30:00,130.3,130.43,130.3,130.42,54340.0,129.5245,129.6537,129.5245,129.6438,54340.0
2021-07-12 11:35:00,130.45,130.46,130.4,130.45,26000.0,129.6736,129.6835,129.6239,129.6736,26000.0
2021-07-12 11:40:00,130.46,130.47,130.36,130.42,33980.0,129.6835,129.6935,129.5841,129.6438,33980.0
2021-07-12 11:45:00,130.45,130.47,130.44,130.47,20000.0,129.6736,129.6935,129.6637,129.6935,20000.0
2021-07-12 11:50:00,130.47,130.54,130.47,130.48,64860.0,129.6935,129.7631,129.6935,129.7034,64860.0
2021-07-12 11:55:00,130.49,130.49,130.33,130.33,33740.0,129.7134,129.7134,129.5543,129.5543,33740.0
2021-07-12 12:00:00,130.36,130.4,130.29,130.31,28980.0,129.5841,129.6239,129.5145,129.5344,28980.0
2021-07-12 12:05:00,130.35,130.39,130.34,130.37,15300.0,129.5742,129.614,129.5642,129.5941,15300.0
2021-07-12 12:10:00,130.32,130.35,130.32,130.35,22000.0,129.5444,129.5742,129.5444,129.5742,22000.0
2021-07-12 12:15:00,130.33,130.36,130.29,130.36,42000.0,129.5543,129.5841,129.5145,129.5841,42000.0
2021-07-12 12:20:00,130.32,130.32,130.18,130.18,173640.0,129.5444,129.5444,129.4052,129.4052,173640.0
2021-07-12 12:25:00,130.16,130.2,130.13,130.18,29640.0,129.3853,129.4251,129.3555,129.4052,29640.0
2021-07-12 12:30:00,130.18,130.22,130.17,130.17,10400.0,129.4052,129.445,129.3953,129.3953,10400.0
2021-07-12 12:35:00,130.16,130.18,130.1,130.1,46020.0,129.3853,129.4052,129.3257,129.3257,46020.0
2021-07-12 12:40:00,130.11,130.12,130.08,130.1,22480.0,129.3356,129.3456,129.3058,129.3257,22480.0
2021-07-12 12:45:00,130.1,130.18,130.08,130.18,27400.0,129.3257,129.4052,129.3058,129.4052,27400.0
2021-07-12 12:50:00,130.17,130.21,130.15,130.17,28000.0,129.3953,129.435,129.3754,129.3953,28000.0
2021-07-12 12:55:00,130.15,130.2,130.15,130.18,49160.0,129.3754,129.4251,129.3754,129.4052,49160.0
2021-07-12 13:00:00,130.18,130.26,130.18,130.24,226660.0,129.4052,129.4847,129.4052,129.4648,226660.0
2021-07-12 13:05:00,130.25,130.25,130.09,130.1,99180.0,129.4748,129.4748,129.3157,129.3257,99180.0
2021-07-12 13:10:00,130.13,130.13,130.1,130.11,35700.0,129.3555,129.3555,129.3257,129.3356,35700.0
2021-07-12 13:15:00,130.17,130.22,130.16,130.18,19300.0,129.3953,129.445,129.3853,129.4052,19300.0
2021-07-12 13:20:00,130.21,130.32,130.17,130.23,65900.0,129.435,129.5444,129.3953,129.4549,65900.0
2021-07-12 13:25:00,130.22,130.22,130.15,130.15,28400.0,129.445,129.445,129.3754,129.3754,28400.0
2021-07-12 13:30:00,130.15,130.16,130.13,130.13,10000.0,129.3754,129.3853,129.3555,129.3555,10000.0
2021-07-12 13:35:00,130.15,130.16,130.03,130.08,37580.0,129.3754,129.3853,129.2561,129.3058,37580.0
2021-07-12 13:40:00,130.07,130.14,130.05,130.14,64900.0,129.2959,129.3654,129.276,129.3654,64900.0
2021-07-12 13:45:00,130.13,130.15,130.1,130.1,36620.0,129.3555,129.3754,129.3257,129.3257,36620.0
2021-07-12 13:50:00,130.12,130.19,130.12,130.15,30400.0,129.3456,129.4151,129.3456,129.3754,30400.0
2021-07-12 13:55:00,130.14,130.15,130.04,130.05,172880.0,129.3654,129.3754,129.266,129.276,172880.0
2021-07-12 14:00:00,130.0,130.01,129.9,129.93,85400.0,129.2263,129.2362,129.1269,129.1567,85400.0
2021-07-12 14:05:00,129.98,130.11,129.97,130.1,49780.0,129.2064,129.3356,129.1965,129.3257,49780.0
2021-07-12 14:10:00,130.13,130.18,130.09,130.12,27260.0,129.3555,129.4052,129.3157,129.3456,27260.0
2021-07-12 14:15:00,130.13,130.15,130.07,130.12,72400.0,129.3555,129.3754,129.2959,129.3456,72400.0
2021-07-12 14:20:00,130.1,130.3,130.09,130.25,80200.0,129.3257,129.5245,129.3157,129.4748,80200.0
2021-07-12 14:25:00,130.29,130.32,130.23,130.23,42000.0,129.5145,129.5444,129.4549,129.4549,42000.0
2021-07-12 14:30:00,130.31,130.31,130.25,130.27,20720.0,129.5344,129.5344,129.4748,129.4947,20720.0
2021-07-12 14:35:00,130.28,130.28,130.24,130.25,39520.0,129.5046,129.5046,129.4648,129.4748,39520.0
2021-07-12 14:40:00,130.24,130.25,130.2,130.2,39160.0,129.4648,129.4748,129.4251,129.4251,39160.0
2021-07-12 14:45:00,130.18,130.21,130.16,130.19,18000.0,129.4052,129.435,129.3853,129.4151,18000.0
2021-07-12 14:50:00,130.19,130.19,130.16,130.17,31280.0,129.4151,129.4151,129.3853,129.3953,31280.0
2021-07-12 14:55:00,130.15,130.21,130.15,130.21,86220.0,129.3754,129.435,129.3754,129.435,86220.0
2021-07-12 15:00:00,130.24,130.26,130.19,130.19,32720.0,129.4648,129.4847,129.4151,129.4151,32720.0
2021-07-12 15:05:00,130.19,130.29,130.19,130.29,37860.0,129.4151,129.5145,129.4151,129.5145,37860.0
2021-07-12 15:10:00,130.26,130.52,130.26,130.52,144100.0,129.4847,129.7432,129.4847,129.7432,144100.0
2021-07-12 15:15:00,130.51,130.56,130.48,130.5,195880.0,129.7332,129.7829,129.7034,129.7233,195880.0
2021-07-12 15:20:00,130.5,130.59,130.48,130.58,134760.0,129.7233,129.8128,129.7034,129.8028,134760.0
2021-07-12 15:25:00,130.58,130.63,130.49,130.54,205780.0,129.8028,129.8525,129.7134,129.7631,205780.0
2021-07-12 15:30:00,130.57,130.63,130.54,130.61,48520.0,129.7929,129.8525,129.7631,129.8326,48520.0
2021-07-12 15:35:00,130.61,130.69,130.6,130.64,188960.0,129.8326,129.9122,129.8227,129.8625,188960.0
2021-07-12 15:40:00,130.65,130.7,130.62,130.67,94220.0,129.8724,129.9221,129.8426,129.8923,94220.0
2021-07-12 15:45:00,130.65,130.7,130.58,130.69,75640.0,129.8724,129.9221,129.8028,129.9122,75640.0
2021-07-12 15:50:00,130.69,130.77,130.48,130.48,177400.0,129.9122,129.9917,129.7034,129.7034,177400.0
2021-07-12 15:55:00,130.47,130.64,130.46,130.56,225460.0,129.6935,129.8625,129.6835,129.7829,225460.0
2021-07-13 09:30:00,130.88,130.95,130.64,130.95,375800.0,130.101,130.1706,129.8625,130.1706,375800.0
2021-07-13 09:35:00,131.0,131.04,130.76,130.79,64860.0,130.2203,130.2601,129.9817,130.0116,64860.0
2021-07-13 09:40:00,130.94,130.98,130.86,130.9,52500.0,130.1607,130.2004,130.0812,130.1209,52500.0
2021-07-13 09:45:00,130.85,131.1,130.85,131.04,136000.0,130.0712,130.3197,130.0712,130.2601,136000.0
2021-07-13 09:50:00,131.05,131.2,131.05,131.2,84000.0,130.27,130.4191,130.27,130.4191,84000.0
2021-07-13 09:55:00,131.21,131.31,131.01,131.03,167940.0,130.4291,130.5285,130.2303,130.2501,167940.0
2021-07-13 10:00:00,131.1,131.38,131.1,131.15,81380.0,130.3197,130.5981,130.3197,130.3694,81380.0
2021-07-13 10:05:00,131.17,131.34,131.17,131.27,25320.0,130.3893,130.5583,130.3893,130.4887,25320.0
2021-07-13 10:10:00,131.26,131.39,131.19,131.39,96180.0,130.4788,130.608,130.4092,130.608,96180.0
2021-07-13 10:15:00,131.33,131.47,131.33,131.41,86880.0,130.5484,130.6875,130.5484,130.6279,86880.0
2021-07-13 10:20:00,131.4,131.4,131.2,131.36,26420.0,130.6179,130.6179,130.4191,130.5782,26420.0
2021-07-13 10:25:00,131.38,131.49,131.32,131.49,52000.0,130.5981,130.7074,130.5384,130.7074,52000.0
2021-07-13 10:30:00,131.49,131.5,131.36,131.49,50320.0,130.7074,130.7173,130.5782,130.7074,50320.0
2021-07-13 10:35:00,131.49,131.53,131.44,131.49,36000.0,130.7074,130.7472,130.6577,130.7074,36000.0
2021-07-13 10:40:00,131.5,131.51,131.28,131.31,37200.0,130.7173,130.7273,130.4987,130.5285,37200.0
2021-07-13 10:45:00,131.34,131.36,131.21,131.36,55020.0,130.5583,130.5782,130.4291,130.5782,55020.0
2021-07-13 10:50:00,131.26,131.37,131.26,131.32,29740.0,130.4788,130.5881,130.4788,130.5384,29740.0
2021-07-13 10:55:00,131.35,131.4,131.35,131.4,23360.0,130.5682,130.6179,130.5682,130.6179,23360.0
2021-07-13 11:00:00,131.42,131.54,131.4,131.54,173860.0,130.6378,130.7571,130.6179,130.7571,173860.0
2021-07-13 11:05:00,131.52,131.69,131.5,131.66,192180.0,130.7372,130.9062,130.7173,130.8764,192180.0
2021-07-13 11:10:00,131.68,131.77,131.57,131.77,55800.0,130.8963,130.9857,130.7869,130.9857,55800.0
2021-07-13 11:15:00,131.75,131.84,131.69,131.84,66000.0,130.9659,131.0553,130.9062,131.0553,66000.0
2021-07-13 11:20:00,131.82,132.04,131.8,131.99,154080.0,131.0354,131.2541,131.0156,131.2044,154080.0
2021-07-13 11:25:00,131.97,131.99,131.83,131.89,37300.0,131.1845,131.2044,131.0454,131.105,37300.0
2021-07-13 11:30:00,131.93,131.95,131.89,131.95,24220.0,131.1448,131.1647,131.105,131.1647,24220.0
2021-07-13 11:35:00,131.95,132.0,131.82,131.92,87680.0,131.1647,131.2144,131.0354,131.1348,87680.0
2021-07-13 11:40:00,131.9,131.95,131.89,131.89,24000.0,131.115,131.1647,131.105,131.105,24000.0
2021-07-13 11:45:00,131.81,131.87,131.8,131.8,24700.0,131.0255,131.0851,131.0156,131.0156,24700.0
2021-07-13 11:50:00,131.82,131.83,131.79,131.81,69940.0,131.0354,131.0454,131.0056,131.0255,69940.0
2021-07-13 11:55:00,131.82,131.86,131.76,131.81,65120.0,131.0354,131.0752,130.9758,131.0255,65120.0
2021-07-13 12:00:00,131.8,131.83,131.7,131.7,44020.0,131.0156,131.0454,130.9162,130.9162,44020.0
2021-07-13 12:05:00,131.7,131.75,131.7,131.75,77020.0,130.9162,130.9659,130.9162,130.9659,77020.0
2021-07-13 12:10:00,131.65,131.69,131.63,131.63,36540.0,130.8665,130.9062,130.8466,130.8466,36540.0
2021-07-13 12:15:00,131.63,131.71,131.62,131.66,32660.0,130.8466,130.9261,130.8366,130.8764,32660.0
2021-07-13 12:20:00,131.66,131.7,131.65,131.69,54240.0,130.8764,130.9162,130.8665,130.9062,54240.0
2021-07-13 12:25:00,131.67,131.72,131.64,131.64,40180.0,130.8863,130.936,130.8565,130.8565,40180.0
2021-07-13 12:30:00,131.64,131.7,131.64,131.7,58740.0,130.8565,130.9162,130.8565,130.9162,58740.0
2021-07-13 12:35:00,131.67,131.75,131.67,131.75,42900.0,130.8863,130.9659,130.8863,130.9659,42900.0
2021-07-13 12:40:00,131.72,131.72,131.64,131.68,40500.0,130.936,130.936,130.8565,130.8963,40500.0
2021-07-13 12:45:00,131.7,131.79,131.68,131.69,41480.0,130.9162,131.0056,130.8963,130.9062,41480.0
2021-07-13 12:50:00,131.75,131.75,131.67,131.67,60060.0,130.9659,130.9659,130.8863,130.8863,60060.0
2021-07-13 12:55:00,131.67,131.76,131.67,131.71,38360.0,130.8863,130.9758,130.8863,130.9261,38360.0
2021-07-13 13:00:00,131.67,131.69,131.64,131.64,18000.0,130.8863,130.9062,130.8565,130.8565,18000.0
2021-07-13 13:05:00,131.61,131.61,131.51,131.53,88400.0,130.8267,130.8267,130.7273,130.7472,88400.0
2021-07-13 13:10:00,131.53,131.54,131.42,131.5,84740.0,130.7472,130.7571,130.6378,130.7173,84740.0
2021-07-13 13:15:00,131.56,131.56,131.31,131.31,34400.0,130.777,130.777,130.5285,130.5285,34400.0
2021-07-13 13:20:00,131.27,131.37,131.24,131.31,67840.0,130.4887,130.5881,130.4589,130.5285,67840.0
2021-07-13 13:25:00,131.27,131.27,131.01,131.08,65400.0,130.4887,130.4887,130.2303,130.2998,65400.0
2021-07-13 13:30:00,131.09,131.2,130.9,131.02,138900.0,130.3098,130.4191,130.1209,130.2402,138900.0
2021-07-13 13:35:00,130.98,130.99,130.86,130.86,56980.0,130.2004,130.2104,130.0812,130.0812,56980.0
2021-07-13 13:40:00,130.86,130.96,130.67,130.85,51080.0,130.0812,130.1806,129.8923,130.0712,51080.0
2021-07-13 13:45:00,130.86,131.06,130.84,130.99,83440.0,130.0812,130.28,130.0613,130.2104,83440.0
2021-07-13 13:50:00,130.98,131.02,130.93,130.97,16980.0,130.2004,130.2402,130.1507,130.1905,16980.0
2021-07-13 13:55:00,131.05,131.15,131.05,131.15,39000.0,130.27,130.3694,130.27,130.3694,39000.0
2021-07-13 14:00:00,131.06,131.06,130.83,130.86,53620.0,130.28,130.28,130.0513,130.0812,53620.0
2021-07-13 14:05:00,130.85,131.0,130.85,130.96,56900.0,130.0712,130.2203,130.0712,130.1806,56900.0
2021-07-13 14:10:00,130.99,131.23,130.99,131.2,122120.0,130.2104,130.449,130.2104,130.4191,122120.0
2021-07-13 14:15:00,131.18,131.21,131.0,131.17,83760.0,130.3992,130.4291,130.2203,130.3893,83760.0
2021-07-13 14:20:00,131.08,131.14,131.06,131.12,26000.0,130.2998,130.3595,130.28,130.3396,26000.0
2021-07-13 14:25:00,131.13,131.36,131.1,131.33,77820.0,130.3495,130.5782,130.3197,130.5484,77820.0
2021-07-13 14:30:00,131.31,131.34,131.21,131.32,44520.0,130.5285,130.5583,130.4291,130.5384,44520.0
2021-07-13 14:35:00,131.35,131.39,131.21,131.23,55620.0,130.5682,130.608,130.4291,130.449,55620.0
2021-07-13 14:40:00,131.21,131.21,130.99,131.09,56860.0,130.4291,130.4291,130.2104,130.3098,56860.0
2021-07-13 14:45:00,131.08,131.1,131.01,131.09,18000.0,130.2998,130.3197,130.2303,130.3098,18000.0
2021-07-13 14:50:00,131.15,131.15,131.07,131.15,40400.0,130.3694,130.3694,130.2899,130.3694,40400.0
2021-07-13 14:55:00,131.17,131.28,131.1,131.24,40420.0,130.3893,130.4987,130.3197,130.4589,40420.0
2021-07-13 15:00:00,131.27,131.3,131.23,131.27,43380.0,130.4887,130.5185,130.449,130.4887,43380.0
2021-07-13 15:05:00,131.26,131.27,131.18,131.18,102820.0,130.4788,130.4887,130.3992,130.3992,102820.0
2021-07-13 15:10:00,131.2,131.22,131.19,131.19,31040.0,130.4191,130.439,130.4092,130.4092,31040.0
2021-07-13 15:15:00,131.18,131.31,131.17,131.31,63060.0,130.3992,130.5285,130.3893,130.5285,63060.0
2021-07-13 15:20:00,131.31,131.35,131.3,131.35,42000.0,130.5285,130.5682,130.5185,130.5682,42000.0
2021-07-13 15:25:00,131.35,131.45,131.34,131.42,103140.0,130.5682,130.6676,130.5583,130.6378,103140.0
2021-07-13 15:30:00,131.41,131.43,131.17,131.33,78300.0,130.6279,130.6478,130.3893,130.5484,78300.0
2021-07-13 15:35:00,131.31,131.44,131.28,131.41,79560.0,130.5285,130.6577,130.4987,130.6279,79560.0
2021-07-13 15:40:00,131.38,131.42,131.27,131.36,99720.0,130.5981,130.6378,130.4887,130.5782,99720.0
2021-07-13 15:45:00,131.37,131.37,131.21,131.24,76420.0,130.5881,130.5881,130.4291,130.4589,76420.0
2021-07-13 15:50:00,131.28,131.32,130.84,130.98,365420.0,130.4987,130.5384,130.0613,130.2004,365420.0
2021-07-13 15:55:00,130.95,131.04,130.72,130.99,673340.0,130.1706,130.2601,129.942,130.2104,673340.0
2021-07-14 09:30:00,131.9,132.52,131.9,132.48,550160.0,131.115,131.7313,131.115,131.6915,550160.0
2021-07-14 09:35:00,132.43,132.43,132.08,132.21,194580.0,131.6418,131.6418,131.2939,131.4231,194580.0
2021-07-14 09:40:00,132.21,132.37,132.14,132.37,98320.0,131.4231,131.5822,131.3535,131.5822,98320.0
2021-07-14 09:45:00,132.37,132.45,132.3,132.3,76000.0,131.5822,131.6617,131.5126,131.5126,76000.0
2021-07-14 09:50:00,132.37,132.75,132.31,132.72,167820.0,131.5822,131.9599,131.5225,131.9301,167820.0
2021-07-14 09:55:00,132.76,132.94,132.46,132.57,181560.0,131.9698,132.1488,131.6716,131.781,181560.0
2021-07-14 10:00:00,132.63,133.0,132.6,132.99,174380.0,131.8406,132.2084,131.8108,132.1985,174380.0
2021-07-14 10:05:00,132.98,132.98,132.76,132.88,115620.0,132.1885,132.1885,131.9698,132.0891,115620.0
2021-07-14 10:10:00,132.91,132.96,132.87,132.91,98480.0,132.119,132.1687,132.0792,132.119,98480.0
2021-07-14 10:15:00,132.89,132.95,132.86,132.89,109080.0,132.0991,132.1587,132.0693,132.0991,109080.0
2021-07-14 10:20:00,132.89,132.9,132.54,132.59,273400.0,132.0991,132.109,131.7512,131.8009,273400.0
2021-07-14 10:25:00,132.53,132.6,132.45,132.49,125380.0,131.7412,131.8108,131.6617,131.7015,125380.0
2021-07-14 10:30:00,132.52,132.6,132.48,132.5,64000.0,131.7313,131.8108,131.6915,131.7114,64000.0
2021-07-14 10:35:00,132.47,132.53,132.35,132.47,164640.0,131.6816,131.7412,131.5623,131.6816,164640.0
2021-07-14 10:40:00,132.47,132.53,132.47,132.48,146980.0,131.6816,131.7412,131.6816,131.6915,146980.0
2021-07-14 10:45:00,132.43,132.71,132.43,132.66,170220.0,131.6418,131.9201,131.6418,131.8704,170220.0
2021-07-14 10:50:00,132.69,132.81,132.65,132.76,154420.0,131.9003,132.0195,131.8605,131.9698,154420.0
2021-07-14 10:55:00,132.77,132.8,132.54,132.58,104780.0,131.9798,132.0096,131.7512,131.7909,104780.0
2021-07-14 11:00:00,132.57,132.57,132.46,132.55,81040.0,131.781,131.781,131.6716,131.7611,81040.0
2021-07-14 11:05:00,132.55,132.55,132.48,132.52,81380.0,131.7611,131.7611,131.6915,131.7313,81380.0
2021-07-14 11:10:00,132.52,132.52,132.4,132.42,58240.0,131.7313,131.7313,131.612,131.6319,58240.0
2021-07-14 11:15:00,132.4,132.55,132.36,132.53,112000.0,131.612,131.7611,131.5722,131.7412,112000.0
2021-07-14 11:20:00,132.6,132.6,132.46,132.48,75960.0,131.8108,131.8108,131.6716,131.6915,75960.0
2021-07-14 11:25:00,132.44,132.44,132.13,132.13,16540.0,131.6518,131.6518,131.3436,131.3436,16540.0
2021-07-14 11:30:00,132.19,132.33,132.15,132.32,108700.0,131.4032,131.5424,131.3635,131.5325,108700.0
2021-07-14 11:35:00,132.31,132.36,132.21,132.27,87120.0,131.5225,131.5722,131.4231,131.4828,87120.0
2021-07-14 11:40:00,132.28,132.5,132.22,132.5,110060.0,131.4927,131.7114,131.4331,131.7114,110060.0
2021-07-14 11:45:00,132.42,132.44,132.29,132.32,80500.0,131.6319,131.6518,131.5026,131.5325,80500.0
2021-07-14 11:50:00,132.32,132.33,132.17,132.17,73840.0,131.5325,131.5424,131.3834,131.3834,73840.0
2021-07-14 11:55:00,132.16,132.18,132.01,132.04,165540.0,131.3734,131.3933,131.2243,131.2541,165540.0
2021-07-14 12:00:00,132.05,132.28,132.03,132.19,43500.0,131.2641,131.4927,131.2442,131.4032,43500.0
2021-07-14 12:05:00,132.29,132.35,132.29,132.35,22600.0,131.5026,131.5623,131.5026,131.5623,22600.0
2021-07-14 12:10:00,132.29,132.4,132.17,132.3,203140.0,131.5026,131.612,131.3834,131.5126,203140.0
2021-07-14 12:15:00,132.32,132.35,132.29,132.34,44300.0,131.5325,131.5623,131.5026,131.5523,44300.0
2021-07-14 12:20:00,132.38,132.43,132.31,132.43,54720.0,131.5921,131.6418,131.5225,131.6418,54720.0
2021-07-14 12:25:00,132.45,132.49,132.45,132.45,22000.0,131.6617,131.7015,131.6617,131.6617,22000.0
2021-07-14 12:30:00,132.42,132.45,132.4,132.4,15620.0,131.6319,131.6617,131.612,131.612,15620.0
2021-07-14 12:35:00,132.4,132.5,132.4,132.47,35120.0,131.612,131.7114,131.612,131.6816,35120.0
2021-07-14 12:40:00,132.5,132.55,132.47,132.51,79720.0,131.7114,131.7611,131.6816,131.7213,79720.0
2021-07-14 12:45:00,132.5,132.5,132.4,132.43,24000.0,131.7114,131.7114,131.612,131.6418,24000.0
2021-07-14 12:50:00,132.37,132.44,132.35,132.37,21920.0,131.5822,131.6518,131.5623,131.5822,21920.0
2021-07-14 12:55:00,132.36,132.38,132.35,132.35,30260.0,131.5722,131.5921,131.5623,131.5623,30260.0
2021-07-14 13:00:00,132.38,132.38,132.27,132.27,38120.0,131.5921,131.5921,131.4828,131.4828,38120.0
2021-07-14 13:05:00,132.26,132.31,132.26,132.3,26000.0,131.4728,131.5225,131.4728,131.5126,26000.0
2021-07-14 13:10:00,132.26,132.29,132.25,132.25,52240.0,131.4728,131.5026,131.4629,131.4629,52240.0
2021-07-14 13:15:00,132.26,132.26,132.23,132.26,12000.0,131.4728,131.4728,131.443,131.4728,12000.0
2021-07-14 13:20:00,132.24,132.24,132.14,132.14,34220.0,131.4529,131.4529,131.3535,131.3535,34220.0
2021-07-14 13:25:00,132.1,132.17,132.07,132.13,52340.0,131.3138,131.3834,131.284,131.3436,52340.0
2021-07-14 13:30:00,132.06,132.13,132.06,132.13,19080.0,131.274,131.3436,131.274,131.3436,19080.0
2021-07-14 13:35:00,132.16,132.33,132.14,132.33,42080.0,131.3734,131.5424,131.3535,131.5424,42080.0
2021-07-14 13:40:00,132.31,132.31,132.18,132.18,14000.0,131.5225,131.5225,131.3933,131.3933,14000.0
2021-07-14 13:45:00,132.23,132.23,132.12,132.17,97400.0,131.443,131.443,131.3337,131.3834,97400.0
2021-07-14 13:50:00,132.15,132.15,132.03,132.08,48800.0,131.3635,131.3635,131.2442,131.2939,48800.0
2021-07-14 13:55:00,132.1,132.1,131.97,131.99,34660.0,131.3138,131.3138,131.1845,131.2044,34660.0
2021-07-14 14:00:00,132.01,132.01,131.93,131.93,5000.0,131.2243,131.2243,131.1448,131.1448,5000.0
2021-07-14 14:05:00,131.97,131.99,131.96,131.96,26000.0,131.1845,131.2044,131.1746,131.1746,26000.0
2021-07-14 14:10:00,131.96,132.13,131.94,132.13,82000.0,131.1746,131.3436,131.1547,131.3436,82000.0
2021-07-14 14:15:00,132.18,132.18,132.14,132.14,28240.0,131.3933,131.3933,131.3535,131.3535,28240.0
2021-07-14 14:20:00,132.13,132.14,132.0,132.11,41060.0,131.3436,131.3535,131.2144,131.3237,41060.0
2021-07-14 14:25:00,132.14,132.14,132.06,132.07,22260.0,131.3535,131.3535,131.274,131.284,22260.0
2021-07-14 14:30:00,132.11,132.13,132.08,132.13,30000.0,131.3237,131.3436,131.2939,131.3436,30000.0
2021-07-14 14:35:00,132.15,132.15,132.05,132.05,80180.0,131.3635,131.3635,131.2641,131.2641,80180.0
2021-07-14 14:40:00,132.09,132.1,131.99,132.05,56020.0,131.3038,131.3138,131.2044,131.2641,56020.0
2021-07-14 14:45:00,132.1,132.12,132.08,132.1,17300.0,131.3138,131.3337,131.2939,131.3138,17300.0
2021-07-14 14:50:00,132.11,132.23,132.11,132.22,56000.0,131.3237,131.443,131.3237,131.4331,56000.0
2021-07-14 14:55:00,132.2,132.21,132.14,132.14,36540.0,131.4132,131.4231,131.3535,131.3535,36540.0
2021-07-14 15:00:00,132.21,132.28,132.13,132.27,60320.0,131.4231,131.4927,131.3436,131.4828,60320.0
2021-07-14 15:05:00,132.29,132.38,132.21,132.35,47680.0,131.5026,131.5921,131.4231,131.5623,47680.0
2021-07-14 15:10:00,132.35,132.35,132.26,132.29,99720.0,131.5623,131.5623,131.4728,131.5026,99720.0
2021-07-14 15:15:00,132.26,132.26,132.13,132.13,188680.0,131.4728,131.4728,131.3436,131.3436,188680.0
2021-07-14 15:20:00,132.11,132.21,132.11,132.21,22000.0,131.3237,131.4231,131.3237,131.4231,22000.0
2021-07-14 15:25:00,132.24,132.29,132.22,132.26,92200.0,131.4529,131.5026,131.4331,131.4728,92200.0
2021-07-14 15:30:00,132.24,132.42,132.24,132.4,92000.0,131.4529,131.6319,131.4529,131.612,92000.0
2021-07-14 15:35:00,132.4,132.45,132.37,132.44,160500.0,131.612,131.6617,131.5822,131.6518,160500.0
2021-07-14 15:40:00,132.44,132.49,132.27,132.27,175040.0,131.6518,131.7015,131.4828,131.4828,175040.0
2021-07-14 15:45:00,132.28,132.44,132.22,132.44,122140.0,131.4927,131.6518,131.4331,131.6518,122140.0
2021-07-14 15:50:00,132.31,132.34,131.94,132.06,252020.0,131.5225,131.5523,131.1547,131.274,252020.0
2021-07-14 15:55:00,132.03,132.16,131.9,132.08,650720.0,131.2442,131.3734,131.115,131.2939,650720.0
2021-07-15 09:30:00,132.5,132.6,131.56,131.68,619300.0,131.7114,131.8108,130.777,130.8963,619300.0
2021-07-15 09:35:00,131.63,131.89,131.47,131.47,228340.0,130.8466,131.105,130.6875,130.6875,228340.0
2021-07-15 09:40:00,131.53,131.64,131.47,131.51,180940.0,130.7472,130.8565,130.6875,130.7273,180940.0
2021-07-15 09:45:00,131.5,131.88,131.5,131.85,149160.0,130.7173,131.0951,130.7173,131.0653,149160.0
2021-07-15 09:50:00,131.89,131.93,131.72,131.81,120540.0,131.105,131.1448,130.936,131.0255,120540.0
2021-07-15 09:55:00,131.75,131.93,131.75,131.83,231380.0,130.9659,131.1448,130.9659,131.0454,231380.0
2021-07-15 10:00:00,131.82,131.84,131.62,131.69,181440.0,131.0354,131.0553,130.8366,130.9062,181440.0
2021-07-15 10:05:00,131.69,131.73,131.5,131.55,112540.0,130.9062,130.946,130.7173,130.767,112540.0
2021-07-15 10:10:00,131.58,131.62,131.5,131.51,80040.0,130.7969,130.8366,130.7173,130.7273,80040.0
2021-07-15 10:15:00,131.55,131.56,131.29,131.38,128820.0,130.767,130.777,130.5086,130.5981,128820.0
2021-07-15 10:20:00,131.33,131.43,131.26,131.3,111020.0,130.5484,130.6478,130.4788,130.5185,111020.0
2021-07-15 10:25:00,131.28,131.32,130.8,130.94,225480.0,130.4987,130.5384,130.0215,130.1607,225480.0
2021-07-15 10:30:00,131.06,131.18,131.04,131.15,63800.0,130.28,130.3992,130.2601,130.3694,63800.0
2021-07-15 10:35:00,131.06,131.25,131.05,131.24,66980.0,130.28,130.4688,130.27,130.4589,66980.0
2021-07-15 10:40:00,131.16,131.16,131.0,131.0,58780.0,130.3794,130.3794,130.2203,130.2203,58780.0
2021-07-15 10:45:00,131.03,131.03,130.68,130.72,115480.0,130.2501,130.2501,129.9022,129.942,115480.0
2021-07-15 10:50:00,130.73,130.88,130.6,130.78,242200.0,129.9519,130.101,129.8227,130.0016,242200.0
2021-07-15 10:55:00,130.78,131.03,130.78,130.84,61100.0,130.0016,130.2501,130.0016,130.0613,61100.0
2021-07-15 11:00:00,130.84,131.01,130.84,130.94,143220.0,130.0613,130.2303,130.0613,130.1607,143220.0
2021-07-15 11:05:00,131.0,131.29,130.9,131.29,67880.0,130.2203,130.5086,130.1209,130.5086,67880.0
2021-07-15 11:10:00,131.25,131.45,131.08,131.45,64660.0,130.4688,130.6676,130.2998,130.6676,64660.0
2021-07-15 11:15:00,131.48,131.48,131.33,131.33,36340.0,130.6975,130.6975,130.5484,130.5484,36340.0
2021-07-15 11:20:00,131.38,131.38,131.26,131.28,56000.0,130.5981,130.5981,130.4788,130.4987,56000.0
2021-07-15 11:25:00,131.31,131.37,131.26,131.34,39720.0,130.5285,130.5881,130.4788,130.5583,39720.0
2021-07-15 11:30:00,131.3,131.43,131.3,131.4,32000.0,130.5185,130.6478,130.5185,130.6179,32000.0
2021-07-15 11:35:00,131.35,131.35,131.22,131.24,30000.0,130.5682,130.5682,130.439,130.4589,30000.0
2021-07-15 11:40:00,131.22,131.24,131.22,131.24,6000.0,130.439,130.4589,130.439,130.4589,6000.0
2021-07-15 11:45:00,131.22,131.24,131.07,131.07,22000.0,130.439,130.4589,130.2899,130.2899,22000.0
2021-07-15 11:50:00,131.11,131.11,130.95,130.95,45040.0,130.3297,130.3297,130.1706,130.1706,45040.0
2021-07-15 11:55:00,130.98,131.13,130.95,131.05,60920.0,130.2004,130.3495,130.1706,130.27,60920.0
2021-07-15 12:00:00,130.99,130.99,130.76,130.76,9800.0,130.2104,130.2104,129.9817,129.9817,9800.0
2021-07-15 12:05:00,130.95,130.96,130.75,130.77,49340.0,130.1706,130.1806,129.9718,129.9917,49340.0
2021-07-15 12:10:00,130.69,130.86,130.64,130.75,77380.0,129.9122,130.0812,129.8625,129.9718,77380.0
2021-07-15 12:15:00,130.86,130.97,130.82,130.97,53120.0,130.0812,130.1905,130.0414,130.1905,53120.0
2021-07-15 12:20:00,130.95,131.09,130.94,131.09,42000.0,130.1706,130.3098,130.1607,130.3098,42000.0
2021-07-15 12:25:00,131.09,131.21,131.09,131.19,51200.0,130.3098,130.4291,130.3098,130.4092,51200.0
2021-07-15 12:30:00,131.21,131.29,131.18,131.2,45100.0,130.4291,130.5086,130.3992,130.4191,45100.0
2021-07-15 12:35:00,131.22,131.37,131.22,131.34,31740.0,130.439,130.5881,130.439,130.5583,31740.0
2021-07-15 12:40:00,131.31,131.31,131.27,131.28,20240.0,130.5285,130.5285,130.4887,130.4987,20240.0
2021-07-15 12:45:00,131.3,131.31,131.27,131.31,23000.0,130.5185,130.5285,130.4887,130.5285,23000.0
2021-07-15 12:50:00,131.29,131.33,131.26,131.26,45840.0,130.5086,130.5484,130.4788,130.4788,45840.0
2021-07-15 12:55:00,131.22,131.24,131.22,131.24,4400.0,130.439,130.4589,130.439,130.4589,4400.0
2021-07-15 13:00:00,131.18,131.18,131.13,131.16,12000.0,130.3992,130.3992,130.3495,130.3794,12000.0
2021-07-15 13:05:00,131.17,131.17,131.14,131.14,6000.0,130.3893,130.3893,130.3595,130.3595,6000.0
2021-07-15 13:10:00,131.11,131.16,131.07,131.07,37700.0,130.3297,130.3794,130.2899,130.2899,37700.0
2021-07-15 13:15:00,131.08,131.26,131.05,131.26,26200.0,130.2998,130.4788,130.27,130.4788,26200.0
2021-07-15 13:20:00,131.11,131.22,131.11,131.22,18000.0,130.3297,130.439,130.3297,130.439,18000.0
2021-07-15 13:25:00,131.19,131.19,131.04,131.06,82000.0,130.4092,130.4092,130.2601,130.28,82000.0
2021-07-15 13:30:00,131.06,131.1,131.02,131.1,46000.0,130.28,130.3197,130.2402,130.3197,46000.0
2021-07-15 13:35:00,131.05,131.12,130.9,130.9,225000.0,130.27,130.3396,130.1209,130.1209,225000.0
2021-07-15 13:40:00,130.89,130.94,130.84,130.94,34000.0,130.111,130.1607,130.0613,130.1607,34000.0
2021-07-15 13:45:00,130.88,131.06,130.88,131.01,47700.0,130.101,130.28,130.101,130.2303,47700.0
2021-07-15 13:50:00,130.98,131.05,130.94,130.96,123320.0,130.2004,130.27,130.1607,130.1806,123320.0
2021-07-15 13:55:00,130.87,130.87,130.77,130.77,55040.0,130.0911,130.0911,129.9917,129.9917,55040.0
2021-07-15 14:00:00,130.79,130.94,130.72,130.88,151340.0,130.0116,130.1607,129.942,130.101,151340.0
2021-07-15 14:05:00,130.82,130.96,130.82,130.91,19000.0,130.0414,130.1806,130.0414,130.1309,19000.0
2021-07-15 14:10:00,130.9,130.97,130.88,130.97,51920.0,130.1209,130.1905,130.101,130.1905,51920.0
2021-07-15 14:15:00,131.0,131.15,130.99,131.15,33000.0,130.2203,130.3694,130.2104,130.3694,33000.0
2021-07-15 14:20:00,131.19,131.25,131.18,131.18,42700.0,130.4092,130.4688,130.3992,130.3992,42700.0
2021-07-15 14:25:00,131.26,131.27,131.25,131.27,10000.0,130.4788,130.4887,130.4688,130.4887,10000.0
2021-07-15 14:30:00,131.28,131.29,131.16,131.24,74220.0,130.4987,130.5086,130.3794,130.4589,74220.0
2021-07-15 14:35:00,131.22,131.22,131.09,131.09,20740.0,130.439,130.439,130.3098,130.3098,20740.0
2021-07-15 14:40:00,131.06,131.1,130.99,131.1,16000.0,130.28,130.3197,130.2104,130.3197,16000.0
2021-07-15 14:45:00,131.09,131.13,131.01,131.13,33160.0,130.3098,130.3495,130.2303,130.3495,33160.0
2021-07-15 14:50:00,131.29,131.37,131.24,131.33,70120.0,130.5086,130.5881,130.4589,130.5484,70120.0
2021-07-15 14:55:00,131.35,131.42,131.29,131.29,45160.0,130.5682,130.6378,130.5086,130.5086,45160.0
2021-07-15 15:00:00,131.34,131.4,131.32,131.35,43700.0,130.5583,130.6179,130.5384,130.5682,43700.0
2021-07-15 15:05:00,131.3,131.36,131.26,131.36,33440.0,130.5185,130.5782,130.4788,130.5782,33440.0
2021-07-15 15:10:00,131.33,131.33,131.26,131.3,37740.0,130.5484,130.5484,130.4788,130.5185,37740.0
2021-07-15 15:15:00,131.31,131.32,131.21,131.26,39260.0,130.5285,130.5384,130.4291,130.4788,39260.0
2021-07-15 15:20:00,131.28,131.31,131.21,131.26,62180.0,130.4987,130.5285,130.4291,130.4788,62180.0
2021-07-15 15:25:00,131.27,131.34,131.26,131.3,68000.0,130.4887,130.5583,130.4788,130.5185,68000.0
2021-07-15 15:30:00,131.32,131.45,131.31,131.33,67180.0,130.5384,130.6676,130.5285,130.5484,67180.0
2021-07-15 15:35:00,131.33,131.42,131.23,131.25,104220.0,130.5484,130.6378,130.449,130.4688,104220.0
2021-07-15 15:40:00,131.22,131.23,131.09,131.12,65400.0,130.439,130.449,130.3098,130.3396,65400.0
2021-07-15 15:45:00,131.13,131.28,131.13,131.21,84080.0,130.3495,130.4987,130.3495,130.4291,84080.0
2021-07-15 15:50:00,131.27,131.31,131.17,131.29,83340.0,130.4887,130.5285,130.3893,130.5086,83340.0
2021-07-15 15:55:00,131.29,131.3,131.12,131.3,250360.0,130.5086,130.5185,130.3396,130.5185,250360.0
2021-07-16 09:30:00,131.52,132.03,131.52,132.01,896040.0,130.7372,131.2442,130.7372,131.2243,896040.0
2021-07-16 09:35:00,131.93,132.03,131.78,131.98,219200.0,131.1448,131.2442,130.9957,131.1945,219200.0
2021-07-16 09:40:00,131.93,131.97,131.65,131.67,97620.0,131.1448,131.1845,130.8665,130.8863,97620.0
2021-07-16 09:45:00,131.67,131.77,131.55,131.72,106220.0,130.8863,130.9857,130.767,130.936,106220.0
2021-07-16 09:50:00,131.81,131.81,131.63,131.65,84340.0,131.0255,131.0255,130.8466,130.8665,84340.0
2021-07-16 09:55:00,131.64,131.69,131.49,131.55,131020.0,130.8565,130.9062,130.7074,130.767,131020.0
2021-07-16 10:00:00,131.57,131.63,131.5,131.53,110600.0,130.7869,130.8466,130.7173,130.7472,110600.0
2021-07-16 10:05:00,131.61,131.66,131.52,131.63,92480.0,130.8267,130.8764,130.7372,130.8466,92480.0
2021-07-16 10:10:00,131.63,131.66,131.5,131.5,114540.0,130.8466,130.8764,130.7173,130.7173,114540.0
2021-07-16 10:15:00,131.53,131.54,131.45,131.53,38520.0,130.7472,130.7571,130.6676,130.7472,38520.0
2021-07-16 10:20:00,131.45,131.45,131.15,131.19,92520.0,130.6676,130.6676,130.3694,130.4092,92520.0
2021-07-16 10:25:00,131.22,131.56,131.19,131.28,63640.0,130.439,130.777,130.4092,130.4987,63640.0
2021-07-16 10:30:00,131.43,131.52,131.28,131.38,123120.0,130.6478,130.7372,130.4987,130.5981,123120.0
2021-07-16 10:35:00,131.38,131.42,131.29,131.38,40100.0,130.5981,130.6378,130.5086,130.5981,40100.0
2021-07-16 10:40:00,131.37,131.37,131.15,131.27,129740.0,130.5881,130.5881,130.3694,130.4887,129740.0
2021-07-16 10:45:00,131.2,131.37,131.19,131.3,20000.0,130.4191,130.5881,130.4092,130.5185,20000.0
2021-07-16 10:50:00,131.39,131.39,131.23,131.26,59000.0,130.608,130.608,130.449,130.4788,59000.0
2021-07-16 10:55:00,131.33,131.38,131.28,131.38,47440.0,130.5484,130.5981,130.4987,130.5981,47440.0
2021-07-16 11:00:00,131.38,131.46,131.29,131.29,43420.0,130.5981,130.6776,130.5086,130.5086,43420.0
2021-07-16 11:05:00,131.28,131.29,131.17,131.22,14000.0,130.4987,130.5086,130.3893,130.439,14000.0
2021-07-16 11:10:00,131.21,131.27,131.03,131.1,60420.0,130.4291,130.4887,130.2501,130.3197,60420.0
2021-07-16 11:15:00,131.06,131.2,131.0,131.2,81700.0,130.28,130.4191,130.2203,130.4191,81700.0
2021-07-16 11:20:00,131.17,131.3,131.17,131.26,25500.0,130.3893,130.5185,130.3893,130.4788,25500.0
2021-07-16 11:25:00,131.24,131.26,131.12,131.12,41240.0,130.4589,130.4788,130.3396,130.3396,41240.0
2021-07-16 11:30:00,131.12,131.13,131.05,131.11,61360.0,130.3396,130.3495,130.27,130.3297,61360.0
2021-07-16 11:35:00,131.11,131.17,131.04,131.04,30000.0,130.3297,130.3893,130.2601,130.2601,30000.0
2021-07-16 11:40:00,131.03,131.06,130.82,130.86,47240.0,130.2501,130.28,130.0414,130.0812,47240.0
2021-07-16 11:45:00,130.9,131.0,130.85,130.91,36220.0,130.1209,130.2203,130.0712,130.1309,36220.0
2021-07-16 11:50:00,130.96,131.24,130.96,131.22,63620.0,130.1806,130.4589,130.1806,130.439,63620.0
2021-07-16 11:55:00,131.24,131.24,130.98,130.98,51240.0,130.4589,130.4589,130.2004,130.2004,51240.0
2021-07-16 12:00:00,131.07,131.24,131.07,131.2,34000.0,130.2899,130.4589,130.2899,130.4191,34000.0
2021-07-16 12:05:00,131.19,131.32,131.19,131.25,84140.0,130.4092,130.5384,130.4092,130.4688,84140.0
2021-07-16 12:10:00,131.25,131.27,131.12,131.18,34760.0,130.4688,130.4887,130.3396,130.3992,34760.0
2021-07-16 12:15:00,131.24,131.49,131.24,131.47,60700.0,130.4589,130.7074,130.4589,130.6875,60700.0
2021-07-16 12:20:00,131.48,131.48,131.38,131.38,8000.0,130.6975,130.6975,130.5981,130.5981,8000.0
2021-07-16 12:25:00,131.48,131.56,131.48,131.53,18280.0,130.6975,130.777,130.6975,130.7472,18280.0
2021-07-16 12:30:00,131.52,131.59,131.52,131.59,14000.0,130.7372,130.8068,130.7372,130.8068,14000.0
2021-07-16 12:35:00,131.6,131.7,131.59,131.6,58540.0,130.8168,130.9162,130.8068,130.8168,58540.0
2021-07-16 12:40:00,131.61,131.63,131.57,131.63,10000.0,130.8267,130.8466,130.7869,130.8466,10000.0
2021-07-16 12:45:00,131.61,131.64,131.61,131.64,34740.0,130.8267,130.8565,130.8267,130.8565,34740.0
2021-07-16 12:50:00,131.66,131.8,131.66,131.8,14000.0,130.8764,131.0156,130.8764,131.0156,14000.0
2021-07-16 12:55:00,131.79,131.83,131.76,131.8,58240.0,131.0056,131.0454,130.9758,131.0156,58240.0
2021-07-16 13:00:00,131.76,131.79,131.75,131.79,8000.0,130.9758,131.0056,130.9659,131.0056,8000.0
2021-07-16 13:05:00,131.78,131.95,131.78,131.93,40740.0,130.9957,131.1647,130.9957,131.1448,40740.0
2021-07-16 13:10:00,131.93,132.1,131.92,132.1,63060.0,131.1448,131.3138,131.1348,131.3138,63060.0
2021-07-16 13:15:00,132.08,132.18,132.07,132.13,75700.0,131.2939,131.3933,131.284,131.3436,75700.0
2021-07-16 13:20:00,132.15,132.15,132.02,132.06,41080.0,131.3635,131.3635,131.2343,131.274,41080.0
2021-07-16 13:25:00,132.02,132.02,131.94,131.98,19780.0,131.2343,131.2343,131.1547,131.1945,19780.0
2021-07-16 13:30:00,131.94,131.98,131.94,131.94,36220.0,131.1547,131.1945,131.1547,131.1547,36220.0
2021-07-16 13:35:00,131.88,131.92,131.8,131.86,60820.0,131.0951,131.1348,131.0156,131.0752,60820.0
2021-07-16 13:40:00,131.86,131.86,131.73,131.79,35500.0,131.0752,131.0752,130.946,131.0056,35500.0
2021-07-16 13:45:00,131.8,131.85,131.79,131.8,34300.0,131.0156,131.0653,131.0056,131.0156,34300.0
2021-07-16 13:50:00,131.83,131.87,131.83,131.87,26000.0,131.0454,131.0851,131.0454,131.0851,26000.0
2021-07-16 13:55:00,131.9,131.9,131.76,131.76,37320.0,131.115,131.115,130.9758,130.9758,37320.0
2021-07-16 14:00:00,131.71,131.72,131.67,131.7,32000.0,130.9261,130.936,130.8863,130.9162,32000.0
2021-07-16 14:05:00,131.73,131.82,131.71,131.82,14000.0,130.946,131.0354,130.9261,131.0354,14000.0
2021-07-16 14:10:00,131.82,131.82,131.65,131.65,55820.0,131.0354,131.0354,130.8665,130.8665,55820.0
2021-07-16 14:15:00,131.69,131.82,131.69,131.82,26880.0,130.9062,131.0354,130.9062,131.0354,26880.0
2021-07-16 14:20:00,131.9,131.99,131.88,131.88,40140.0,131.115,131.2044,131.0951,131.0951,40140.0
2021-07-16 14:25:00,131.9,131.97,131.85,131.85,35500.0,131.115,131.1845,131.0653,131.0653,35500.0
2021-07-16 14:30:00,131.85,131.85,131.78,131.78,19120.0,131.0653,131.0653,130.9957,130.9957,19120.0
2021-07-16 14:35:00,131.78,131.88,131.78,131.8,38940.0,130.9957,131.0951,130.9957,131.0156,38940.0
2021-07-16 14:40:00,131.82,131.83,131.79,131.79,6100.0,131.0354,131.0454,131.0056,131.0056,6100.0
2021-07-16 14:45:00,131.79,131.82,131.77,131.77,34640.0,131.0056,131.0354,130.9857,130.9857,34640.0
2021-07-16 14:50:00,131.82,131.84,131.81,131.82,14000.0,131.0354,131.0553,131.0255,131.0354,14000.0
2021-07-16 14:55:00,131.92,132.02,131.91,131.91,51620.0,131.1348,131.2343,131.1249,131.1249,51620.0
2021-07-16 15:00:00,131.91,131.91,131.8,131.82,63860.0,131.1249,131.1249,131.0156,131.0354,63860.0
2021-07-16 15:05:00,131.85,131.93,131.84,131.93,24040.0,131.0653,131.1448,131.0553,131.1448,24040.0
2021-07-16 15:10:00,131.92,132.08,131.91,132.07,101440.0,131.1348,131.2939,131.1249,131.284,101440.0
2021-07-16 15:15:00,132.04,132.09,132.04,132.07,140140.0,131.2541,131.3038,131.2541,131.284,140140.0
2021-07-16 15:20:00,132.08,132.08,131.99,131.99,84180.0,131.2939,131.2939,131.2044,131.2044,84180.0
2021-07-16 15:25:00,131.96,131.98,131.9,131.93,77700.0,131.1746,131.1945,131.115,131.1448,77700.0
2021-07-16 15:30:00,131.95,132.04,131.89,131.98,90520.0,131.1647,131.2541,131.105,131.1945,90520.0
2021-07-16 15:35:00,131.95,131.95,131.81,131.83,79480.0,131.1647,131.1647,131.0255,131.0454,79480.0
2021-07-16 15:40:00,131.86,131.91,131.77,131.77,62140.0,131.0752,131.1249,130.9857,130.9857,62140.0
2021-07-16 15:45:00,131.86,131.86,131.66,131.73,50440.0,131.0752,131.0752,130.8764,130.946,50440.0
2021-07-16 15:50:00,131.78,132.13,131.75,132.07,141620.0,130.9957,131.3436,130.9659,131.284,141620.0
2021-07-16 15:55:00,132.04,132.09,131.76,131.83,229180.0,131.2541,131.3038,130.9758,131.0454,229180.0
2021-07-19 09:30:00,131.16,131.25,129.83,130.17,1004960.0,130.3794,130.4688,129.0573,129.3953,1004960.0
2021-07-19 09:35:00,130.09,130.43,129.66,129.66,386260.0,129.3157,129.6537,128.8883,128.8883,386260.0
2021-07-19 09:40:00,129.64,129.95,129.58,129.58,352560.0,128.8684,129.1766,128.8088,128.8088,352560.0
2021-07-19 09:45:00,129.58,129.75,129.42,129.57,224460.0,128.8088,128.9778,128.6497,128.7988,224460.0
2021-07-19 09:50:00,129.54,129.55,129.1,129.3,465680.0,128.769,128.779,128.3316,128.5304,465680.0
2021-07-19 09:55:00,129.29,129.31,129.0,129.1,338080.0,128.5205,128.5404,128.2322,128.3316,338080.0
2021-07-19 10:00:00,129.1,129.14,128.54,129.09,530160.0,128.3316,128.3714,127.775,128.3217,530160.0
2021-07-19 10:05:00,129.06,129.23,129.0,129.06,128820.0,128.2919,128.4609,128.2322,128.2919,128820.0
2021-07-19 10:10:00,129.06,129.12,128.68,128.9,264940.0,128.2919,128.3515,127.9141,128.1328,264940.0
2021-07-19 10:15:00,128.86,129.12,128.82,129.08,111340.0,128.0931,128.3515,128.0533,128.3117,111340.0
2021-07-19 10:20:00,128.98,129.2,128.98,129.1,60140.0,128.2123,128.431,128.2123,128.3316,60140.0
2021-07-19 10:25:00,129.09,129.3,129.0,129.21,114280.0,128.3217,128.5304,128.2322,128.441,114280.0
2021-07-19 10:30:00,129.16,129.16,128.75,128.93,58200.0,128.3913,128.3913,127.9837,128.1626,58200.0
2021-07-19 10:35:00,128.83,128.94,128.73,128.94,54940.0,128.0632,128.1726,127.9638,128.1726,54940.0
2021-07-19 10:40:00,128.93,129.07,128.93,129.07,65660.0,128.1626,128.3018,128.1626,128.3018,65660.0
2021-07-19 10:45:00,129.03,129.13,128.85,128.98,65680.0,128.262,128.3615,128.0831,128.2123,65680.0
2021-07-19 10:50:00,128.99,129.13,128.93,128.93,68360.0,128.2223,128.3615,128.1626,128.1626,68360.0
2021-07-19 10:55:00,128.9,129.15,128.85,129.08,85700.0,128.1328,128.3813,128.0831,128.3117,85700.0
2021-07-19 11:00:00,129.12,129.39,128.97,129.35,123440.0,128.3515,128.6199,128.2024,128.5801,123440.0
2021-07-19 11:05:00,129.41,129.76,129.41,129.62,173980.0,128.6398,128.9877,128.6398,128.8485,173980.0
2021-07-19 11:10:00,129.71,129.9,129.68,129.88,85820.0,128.938,129.1269,128.9082,129.107,85820.0
2021-07-19 11:15:00,129.81,129.86,129.47,129.53,79900.0,129.0374,129.0871,128.6994,128.7591,79900.0
2021-07-19 11:20:00,129.46,129.51,129.34,129.38,36600.0,128.6895,128.7392,128.5702,128.61,36600.0
2021-07-19 11:25:00,129.34,129.48,129.21,129.39,51320.0,128.5702,128.7094,128.441,128.6199,51320.0
2021-07-19 11:30:00,129.39,129.7,129.31,129.55,68000.0,128.6199,128.9281,128.5404,128.779,68000.0
2021-07-19 11:35:00,129.58,129.6,129.38,129.45,66160.0,128.8088,128.8287,128.61,128.6795,66160.0
2021-07-19 11:40:00,129.52,129.69,129.38,129.6,51040.0,128.7491,128.9181,128.61,128.8287,51040.0
2021-07-19 11:45:00,129.6,129.6,129.48,129.53,28000.0,128.8287,128.8287,128.7094,128.7591,28000.0
2021-07-19 11:50:00,129.55,129.55,129.42,129.52,33760.0,128.779,128.779,128.6497,128.7491,33760.0
2021-07-19 11:55:00,129.5,129.55,129.37,129.47,49380.0,128.7292,128.779,128.6,128.6994,49380.0
2021-07-19 12:00:00,129.3,129.3,129.06,129.1,59080.0,128.5304,128.5304,128.2919,128.3316,59080.0
2021-07-19 12:05:00,129.08,129.25,129.08,129.11,59040.0,128.3117,128.4807,128.3117,128.3416,59040.0
2021-07-19 12:10:00,129.18,129.21,129.09,129.2,39580.0,128.4112,128.441,128.3217,128.431,39580.0
2021-07-19 12:15:00,129.2,129.35,129.19,129.2,40300.0,128.431,128.5801,128.4211,128.431,40300.0
2021-07-19 12:20:00,129.13,129.28,129.09,129.28,32000.0,128.3615,128.5106,128.3217,128.5106,32000.0
2021-07-19 12:25:00,129.23,129.44,129.23,129.24,39280.0,128.4609,128.6696,128.4609,128.4708,39280.0
2021-07-19 12:30:00,129.28,129.28,128.86,128.87,222420.0,128.5106,128.5106,128.0931,128.103,222420.0
2021-07-19 12:35:00,128.91,128.91,128.85,128.85,17020.0,128.1428,128.1428,128.0831,128.0831,17020.0
2021-07-19 12:40:00,128.88,128.98,128.8,128.91,65100.0,128.1129,128.2123,128.0334,128.1428,65100.0
2021-07-19 12:45:00,128.87,128.99,128.83,128.91,49640.0,128.103,128.2223,128.0632,128.1428,49640.0
2021-07-19 12:50:00,128.9,129.11,128.86,129.1,57600.0,128.1328,128.3416,128.0931,128.3316,57600.0
2021-07-19 12:55:00,129.04,129.04,128.87,128.95,27340.0,128.272,128.272,128.103,128.1825,27340.0
2021-07-19 13:00:00,129.07,129.08,128.95,128.98,68600.0,128.3018,128.3117,128.1825,128.2123,68600.0
2021-07-19 13:05:00,129.02,129.19,128.96,129.19,41700.0,128.2521,128.4211,128.1925,128.4211,41700.0
2021-07-19 13:10:00,129.19,129.2,129.02,129.1,34320.0,128.4211,128.431,128.2521,128.3316,34320.0
2021-07-19 13:15:00,129.14,129.17,129.09,129.12,12500.0,128.3714,128.4012,128.3217,128.3515,12500.0
2021-07-19 13:20:00,129.04,129.15,129.03,129.08,14140.0,128.272,128.3813,128.262,128.3117,14140.0
2021-07-19 13:25:00,129.05,129.08,128.85,128.85,15140.0,128.2819,128.3117,128.0831,128.0831,15140.0
2021-07-19 13:30:00,128.91,128.98,128.85,128.9,31820.0,128.1428,128.2123,128.0831,128.1328,31820.0
2021-07-19 13:35:00,128.97,129.07,128.97,129.02,20000.0,128.2024,128.3018,128.2024,128.2521,20000.0
2021-07-19 13:40:00,128.97,129.01,128.91,128.92,44680.0,128.2024,128.2422,128.1428,128.1527,44680.0
2021-07-19 13:45:00,128.92,129.0,128.89,128.89,113320.0,128.1527,128.2322,128.1229,128.1229,113320.0
2021-07-19 13:50:00,128.89,128.96,128.84,128.96,42060.0,128.1229,128.1925,128.0732,128.1925,42060.0
2021-07-19 13:55:00,128.98,129.02,128.84,128.85,25880.0,128.2123,128.2521,128.0732,128.0831,25880.0
2021-07-19 14:00:00,128.8,129.0,128.8,129.0,32680.0,128.0334,128.2322,128.0334,128.2322,32680.0
2021-07-19 14:05:00,129.02,129.02,128.86,128.92,75260.0,128.2521,128.2521,128.0931,128.1527,75260.0
2021-07-19 14:10:00,128.89,128.98,128.85,128.98,57460.0,128.1229,128.2123,128.0831,128.2123,57460.0
2021-07-19 14:15:00,129.04,129.06,128.93,128.93,24920.0,128.272,128.2919,128.1626,128.1626,24920.0
2021-07-19 14:20:00,128.98,129.04,128.93,128.93,29680.0,128.2123,128.272,128.1626,128.1626,29680.0
2021-07-19 14:25:00,128.97,128.97,128.81,128.91,67980.0,128.2024,128.2024,128.0434,128.1428,67980.0
2021-07-19 14:30:00,128.92,128.92,128.78,128.79,72300.0,128.1527,128.1527,128.0135,128.0235,72300.0
2021-07-19 14:35:00,128.78,128.78,128.71,128.75,120000.0,128.0135,128.0135,127.944,127.9837,120000.0
2021-07-19 14:40:00,128.73,128.83,128.73,128.81,25040.0,127.9638,128.0632,127.9638,128.0434,25040.0
2021-07-19 14:45:00,128.87,128.88,128.73,128.87,61820.0,128.103,128.1129,127.9638,128.103,61820.0
2021-07-19 14:50:00,128.89,128.97,128.88,128.93,95260.0,128.1229,128.2024,128.1129,128.1626,95260.0
2021-07-19 14:55:00,128.93,129.02,128.9,128.92,157960.0,128.1626,128.2521,128.1328,128.1527,157960.0
2021-07-19 15:00:00,128.9,128.97,128.88,128.96,73300.0,128.1328,128.2024,128.1129,128.1925,73300.0
2021-07-19 15:05:00,128.95,129.13,128.93,129.09,152120.0,128.1825,128.3615,128.1626,128.3217,152120.0
2021-07-19 15:10:00,129.08,129.18,129.01,129.14,121460.0,128.3117,128.4112,128.2422,128.3714,121460.0
2021-07-19 15:15:00,129.12,129.12,128.82,128.82,71840.0,128.3515,128.3515,128.0533,128.0533,71840.0
2021-07-19 15:20:00,128.81,128.86,128.73,128.73,61480.0,128.0434,128.0931,127.9638,127.9638,61480.0
2021-07-19 15:25:00,128.75,128.84,128.66,128.75,128940.0,127.9837,128.0732,127.8942,127.9837,128940.0
2021-07-19 15:30:00,128.72,128.85,128.7,128.7,23020.0,127.9539,128.0831,127.934,127.934,23020.0
2021-07-19 15:35:00,128.7,128.91,128.69,128.91,62400.0,127.934,128.1428,127.9241,128.1428,62400.0
2021-07-19 15:40:00,128.92,129.05,128.9,128.9,175780.0,128.1527,128.2819,128.1328,128.1328,175780.0
2021-07-19 15:45:00,128.93,129.2,128.91,129.02,105740.0,128.1626,128.431,128.1428,128.2521,105740.0
2021-07-19 15:50:00,129.02,129.22,128.85,129.07,212400.0,128.2521,128.4509,128.0831,128.3018,212400.0
2021-07-19 15:55:00,129.04,129.33,129.02,129.33,545020.0,128.272,128.5603,128.2521,128.5603,545020.0
2021-07-20 09:30:00,130.0,130.0,129.37,129.44,270720.0,129.2263,129.2263,128.6,128.6696,270720.0
2021-07-20 09:35:00,129.49,129.7,129.31,129.35,176500.0,128.7193,128.9281,128.5404,128.5801,176500.0
2021-07-20 09:40:00,129.31,129.53,129.24,129.26,129220.0,128.5404,128.7591,128.4708,128.4907,129220.0
2021-07-20 09:45:00,129.23,129.8,129.19,129.61,104680.0,128.4609,129.0275,128.4211,128.8386,104680.0
2021-07-20 09:50:00,129.79,129.83,129.59,129.83,124260.0,129.0175,129.0573,128.8187,129.0573,124260.0
2021-07-20 09:55:00,129.84,129.89,129.66,129.85,95520.0,129.0672,129.1169,128.8883,129.0772,95520.0
2021-07-20 10:00:00,129.8,129.8,129.6,129.69,62780.0,129.0275,129.0275,128.8287,128.9181,62780.0
2021-07-20 10:05:00,129.81,129.81,129.47,129.52,90900.0,129.0374,129.0374,128.6994,128.7491,90900.0
2021-07-20 10:10:00,129.45,129.5,129.22,129.28,89620.0,128.6795,128.7292,128.4509,128.5106,89620.0
2021-07-20 10:15:00,129.35,129.55,129.3,129.55,62000.0,128.5801,128.779,128.5304,128.779,62000.0
2021-07-20 10:20:00,129.61,129.67,129.56,129.56,38460.0,128.8386,128.8982,128.7889,128.7889,38460.0
2021-07-20 10:25:00,129.59,129.62,129.52,129.52,63840.0,128.8187,128.8485,128.7491,128.7491,63840.0
2021-07-20 10:30:00,129.59,129.69,129.5,129.64,75740.0,128.8187,128.9181,128.7292,128.8684,75740.0
2021-07-20 10:35:00,129.65,129.84,129.62,129.81,65380.0,128.8784,129.0672,128.8485,129.0374,65380.0
2021-07-20 10:40:00,129.91,130.16,129.91,130.16,59340.0,129.1368,129.3853,129.1368,129.3853,59340.0
2021-07-20 10:45:00,130.2,130.37,130.14,130.28,89900.0,129.4251,129.5941,129.3654,129.5046,89900.0
2021-07-20 10:50:00,130.3,130.35,130.25,130.31,85180.0,129.5245,129.5742,129.4748,129.5344,85180.0
2021-07-20 10:55:00,130.3,130.39,130.25,130.25,66420.0,129.5245,129.614,129.4748,129.4748,66420.0
2021-07-20 11:00:00,130.26,130.3,130.15,130.3,39300.0,129.4847,129.5245,129.3754,129.5245,39300.0
2021-07-20 11:05:00,130.25,130.3,130.17,130.18,44580.0,129.4748,129.5245,129.3953,129.4052,44580.0
2021-07-20 11:10:00,130.17,130.37,130.17,130.29,73520.0,129.3953,129.5941,129.3953,129.5145,73520.0
2021-07-20 11:15:00,130.34,130.46,130.32,130.46,36160.0,129.5642,129.6835,129.5444,129.6835,36160.0
2021-07-20 11:20:00,130.52,130.58,130.44,130.58,59760.0,129.7432,129.8028,129.6637,129.8028,59760.0
2021-07-20 11:25:00,130.54,130.65,130.51,130.53,102340.0,129.7631,129.8724,129.7332,129.7531,102340.0
2021-07-20 11:30:00,130.67,130.78,130.62,130.74,47360.0,129.8923,130.0016,129.8426,129.9619,47360.0
2021-07-20 11:35:00,130.72,130.81,130.68,130.77,36940.0,129.942,130.0315,129.9022,129.9917,36940.0
2021-07-20 11:40:00,130.84,130.94,130.84,130.88,35040.0,130.0613,130.1607,130.0613,130.101,35040.0
2021-07-20 11:45:00,130.97,131.1,130.95,130.97,83620.0,130.1905,130.3197,130.1706,130.1905,83620.0
2021-07-20 11:50:00,131.01,131.09,131.0,131.08,64000.0,130.2303,130.3098,130.2203,130.2998,64000.0
2021-07-20 11:55:00,130.97,131.01,130.95,131.0,20360.0,130.1905,130.2303,130.1706,130.2203,20360.0
2021-07-20 12:00:00,131.0,131.17,130.97,131.17,28500.0,130.2203,130.3893,130.1905,130.3893,28500.0
2021-07-20 12:05:00,131.14,131.18,131.03,131.03,63020.0,130.3595,130.3992,130.2501,130.2501,63020.0
2021-07-20 12:10:00,130.98,131.12,130.98,131.09,26900.0,130.2004,130.3396,130.2004,130.3098,26900.0
2021-07-20 12:15:00,131.1,131.11,131.04,131.08,25800.0,130.3197,130.3297,130.2601,130.2998,25800.0
2021-07-20 12:20:00,131.14,131.17,131.11,131.13,18000.0,130.3595,130.3893,130.3297,130.3495,18000.0
2021-07-20 12:25:00,131.12,131.17,131.06,131.16,73840.0,130.3396,130.3893,130.28,130.3794,73840.0
2021-07-20 12:30:00,131.17,131.33,131.14,131.29,51360.0,130.3893,130.5484,130.3595,130.5086,51360.0
2021-07-20 12:35:00,131.26,131.36,131.21,131.23,66500.0,130.4788,130.5782,130.4291,130.449,66500.0
2021-07-20 12:40:00,131.23,131.36,131.23,131.32,65780.0,130.449,130.5782,130.449,130.5384,65780.0
2021-07-20 12:45:00,131.34,131.54,131.34,131.51,110640.0,130.5583,130.7571,130.5583,130.7273,110640.0
2021-07-20 12:50:00,131.48,131.48,131.4,131.41,59760.0,130.6975,130.6975,130.6179,130.6279,59760.0
2021-07-20 12:55:00,131.42,131.6,131.41,131.51,82660.0,130.6378,130.8168,130.6279,130.7273,82660.0
2021-07-20 13:00:00,131.65,131.65,131.4,131.42,111320.0,130.8665,130.8665,130.6179,130.6378,111320.0
2021-07-20 13:05:00,131.44,131.45,131.37,131.37,10060.0,130.6577,130.6676,130.5881,130.5881,10060.0
2021-07-20 13:10:00,131.31,131.44,131.31,131.37,22000.0,130.5285,130.6577,130.5285,130.5881,22000.0
2021-07-20 13:15:00,131.35,131.41,131.32,131.4,56800.0,130.5682,130.6279,130.5384,130.6179,56800.0
2021-07-20 13:20:00,131.36,131.41,131.32,131.37,32000.0,130.5782,130.6279,130.5384,130.5881,32000.0
2021-07-20 13:25:00,131.36,131.36,131.16,131.28,158800.0,130.5782,130.5782,130.3794,130.4987,158800.0
2021-07-20 13:30:00,131.28,131.4,131.26,131.4,93280.0,130.4987,130.6179,130.4788,130.6179,93280.0
2021-07-20 13:35:00,131.41,131.5,131.37,131.47,38520.0,130.6279,130.7173,130.5881,130.6875,38520.0
2021-07-20 13:40:00,131.52,131.53,131.42,131.42,82280.0,130.7372,130.7472,130.6378,130.6378,82280.0
2021-07-20 13:45:00,131.44,131.45,131.41,131.41,24880.0,130.6577,130.6676,130.6279,130.6279,24880.0
2021-07-20 13:50:00,131.38,131.47,131.37,131.47,18420.0,130.5981,130.6875,130.5881,130.6875,18420.0
2021-07-20 13:55:00,131.4,131.42,131.4,131.4,11500.0,130.6179,130.6378,130.6179,130.6179,11500.0
2021-07-20 14:00:00,131.53,131.6,131.5,131.6,19840.0,130.7472,130.8168,130.7173,130.8168,19840.0
2021-07-20 14:05:00,131.6,131.73,131.6,131.71,32820.0,130.8168,130.946,130.8168,130.9261,32820.0
2021-07-20 14:10:00,131.8,131.9,131.72,131.72,82900.0,131.0156,131.115,130.936,130.936,82900.0
2021-07-20 14:15:00,131.82,131.91,131.72,131.9,29940.0,131.0354,131.1249,130.936,131.115,29940.0
2021-07-20 14:20:00,131.92,131.92,131.88,131.92,22960.0,131.1348,131.1348,131.0951,131.1348,22960.0
2021-07-20 14:25:00,131.95,132.0,131.92,131.95,71340.0,131.1647,131.2144,131.1348,131.1647,71340.0
2021-07-20 14:30:00,131.95,131.97,131.85,131.85,109560.0,131.1647,131.1845,131.0653,131.0653,109560.0
2021-07-20 14:35:00,131.84,131.86,131.8,131.8,30000.0,131.0553,131.0752,131.0156,131.0156,30000.0
2021-07-20 14:40:00,131.81,131.84,131.74,131.81,182880.0,131.0255,131.0553,130.9559,131.0255,182880.0
2021-07-20 14:45:00,131.81,131.81,131.68,131.72,156800.0,131.0255,131.0255,130.8963,130.936,156800.0
2021-07-20 14:50:00,131.79,131.8,131.7,131.7,39800.0,131.0056,131.0156,130.9162,130.9162,39800.0
2021-07-20 14:55:00,131.7,131.85,131.68,131.74,92320.0,130.9162,131.0653,130.8963,130.9559,92320.0
2021-07-20 15:00:00,131.73,131.75,131.65,131.74,99220.0,130.946,130.9659,130.8665,130.9559,99220.0
2021-07-20 15:05:00,131.74,131.78,131.65,131.67,133200.0,130.9559,130.9957,130.8665,130.8863,133200.0
2021-07-20 15:10:00,131.67,131.78,131.67,131.73,28380.0,130.8863,130.9957,130.8863,130.946,28380.0
2021-07-20 15:15:00,131.84,131.89,131.79,131.87,100600.0,131.0553,131.105,131.0056,131.0851,100600.0
2021-07-20 15:20:00,131.86,131.87,131.86,131.87,4000.0,131.0752,131.0851,131.0752,131.0851,4000.0
2021-07-20 15:25:00,131.88,131.93,131.75,131.82,55160.0,131.0951,131.1448,130.9659,131.0354,55160.0
2021-07-20 15:30:00,131.82,131.83,131.68,131.73,60960.0,131.0354,131.0454,130.8963,130.946,60960.0
2021-07-20 15:35:00,131.76,131.79,131.62,131.62,68440.0,130.9758,131.0056,130.8366,130.8366,68440.0
2021-07-20 15:40:00,131.62,131.65,131.58,131.61,50000.0,130.8366,130.8665,130.7969,130.8267,50000.0
2021-07-20 15:45:00,131.61,131.61,131.43,131.46,66900.0,130.8267,130.8267,130.6478,130.6776,66900.0
2021-07-20 15:50:00,131.5,131.63,131.3,131.32,300420.0,130.7173,130.8466,130.5185,130.5384,300420.0
2021-07-20 15:55:00,131.3,131.34,131.06,131.1,369880.0,130.5185,130.5583,130.28,130.3197,369880.0
2021-07-21 09:30:00,130.79,131.0,130.61,130.68,518800.0,130.0116,130.2203,129.8326,129.9022,518800.0
2021-07-21 09:35:00,130.6,131.21,130.6,131.11,285700.0,129.8227,130.4291,129.8227,130.3297,285700.0
2021-07-21 09:40:00,131.22,131.33,131.1,131.25,104880.0,130.439,130.5484,130.3197,130.4688,104880.0
2021-07-21 09:45:00,131.17,131.17,130.64,130.82,163960.0,130.3893,130.3893,129.8625,130.0414,163960.0
2021-07-21 09:50:00,130.89,131.02,130.85,131.01,87820.0,130.111,130.2402,130.0712,130.2303,87820.0
2021-07-21 09:55:00,131.01,131.51,131.0,131.45,128300.0,130.2303,130.7273,130.2203,130.6676,128300.0
2021-07-21 10:00:00,131.45,131.5,131.2,131.41,108520.0,130.6676,130.7173,130.4191,130.6279,108520.0
2021-07-21 10:05:00,131.41,131.48,131.27,131.4,72780.0,130.6279,130.6975,130.4887,130.6179,72780.0
2021-07-21 10:10:00,131.26,131.46,131.25,131.25,42880.0,130.4788,130.6776,130.4688,130.4688,42880.0
2021-07-21 10:15:00,131.28,131.39,131.21,131.39,63700.0,130.4987,130.608,130.4291,130.608,63700.0
2021-07-21 10:20:00,131.44,131.55,131.4,131.55,85900.0,130.6577,130.767,130.6179,130.767,85900.0
2021-07-21 10:25:00,131.53,131.55,131.4,131.42,58400.0,130.7472,130.767,130.6179,130.6378,58400.0
2021-07-21 10:30:00,131.4,131.43,131.24,131.26,46600.0,130.6179,130.6478,130.4589,130.4788,46600.0
2021-07-21 10:35:00,131.31,131.37,131.3,131.36,25600.0,130.5285,130.5881,130.5185,130.5782,25600.0
2021-07-21 10:40:00,131.33,131.34,131.07,131.16,25700.0,130.5484,130.5583,130.2899,130.3794,25700.0
2021-07-21 10:45:00,131.23,131.25,131.1,131.25,41940.0,130.449,130.4688,130.3197,130.4688,41940.0
2021-07-21 10:50:00,131.34,131.34,131.34,131.34,2040.0,130.5583,130.5583,130.5583,130.5583,2040.0
2021-07-21 10:55:00,131.34,131.45,131.34,131.43,46800.0,130.5583,130.6676,130.5583,130.6478,46800.0
2021-07-21 11:00:00,131.47,131.49,131.41,131.45,24220.0,130.6875,130.7074,130.6279,130.6676,24220.0
2021-07-21 11:05:00,131.45,131.46,131.4,131.4,24060.0,130.6676,130.6776,130.6179,130.6179,24060.0
2021-07-21 11:10:00,131.39,131.39,131.35,131.35,14460.0,130.608,130.608,130.5682,130.5682,14460.0
2021-07-21 11:15:00,131.32,131.32,131.15,131.29,90340.0,130.5384,130.5384,130.3694,130.5086,90340.0
2021-07-21 11:20:00,131.26,131.37,131.16,131.37,21000.0,130.4788,130.5881,130.3794,130.5881,21000.0
2021-07-21 11:25:00,131.36,131.49,131.35,131.43,25800.0,130.5782,130.7074,130.5682,130.6478,25800.0
2021-07-21 11:30:00,131.4,131.4,131.38,131.38,9500.0,130.6179,130.6179,130.5981,130.5981,9500.0
2021-07-21 11:35:00,131.44,131.55,131.44,131.55,22000.0,130.6577,130.767,130.6577,130.767,22000.0
2021-07-21 11:40:00,131.51,131.55,131.47,131.55,32360.0,130.7273,130.767,130.6875,130.767,32360.0
2021-07-21 11:45:00,131.6,131.61,131.44,131.44,37020.0,130.8168,130.8267,130.6577,130.6577,37020.0
2021-07-21 11:50:00,131.52,131.52,131.43,131.43,45060.0,130.7372,130.7372,130.6478,130.6478,45060.0
2021-07-21 11:55:00,131.5,131.52,131.49,131.5,16000.0,130.7173,130.7372,130.7074,130.7173,16000.0
2021-07-21 12:00:00,131.52,131.56,131.52,131.52,15920.0,130.7372,130.777,130.7372,130.7372,15920.0
2021-07-21 12:05:00,131.51,131.58,131.5,131.58,114820.0,130.7273,130.7969,130.7173,130.7969,114820.0
2021-07-21 12:10:00,131.59,131.59,131.56,131.58,29600.0,130.8068,130.8068,130.777,130.7969,29600.0
2021-07-21 12:15:00,131.61,131.69,131.61,131.69,37260.0,130.8267,130.9062,130.8267,130.9062,37260.0
2021-07-21 12:20:00,131.65,131.77,131.62,131.76,60760.0,130.8665,130.9857,130.8366,130.9758,60760.0
2021-07-21 12:25:00,131.79,131.79,131.76,131.76,22000.0,131.0056,131.0056,130.9758,130.9758,22000.0
2021-07-21 12:30:00,131.82,131.85,131.78,131.78,20960.0,131.0354,131.0653,130.9957,130.9957,20960.0
2021-07-21 12:35:00,131.83,131.83,131.72,131.73,26000.0,131.0454,131.0454,130.936,130.946,26000.0
2021-07-21 12:40:00,131.71,131.77,131.71,131.72,30000.0,130.9261,130.9857,130.9261,130.936,30000.0
2021-07-21 12:45:00,131.77,131.77,131.71,131.71,6000.0,130.9857,130.9857,130.9261,130.9261,6000.0
2021-07-21 12:50:00,131.72,131.74,131.67,131.71,33400.0,130.936,130.9559,130.8863,130.9261,33400.0
2021-07-21 12:55:00,131.65,131.71,131.61,131.62,31280.0,130.8665,130.9261,130.8267,130.8366,31280.0
2021-07-21 13:00:00,131.61,131.61,131.49,131.55,75700.0,130.8267,130.8267,130.7074,130.767,75700.0
2021-07-21 13:05:00,131.57,131.57,131.5,131.51,31760.0,130.7869,130.7869,130.7173,130.7273,31760.0
2021-07-21 13:10:00,131.6,131.6,131.46,131.49,18000.0,130.8168,130.8168,130.6776,130.7074,18000.0
2021-07-21 13:15:00,131.55,131.56,131.55,131.56,22000.0,130.767,130.777,130.767,130.777,22000.0
2021-07-21 13:20:00,131.55,131.55,131.54,131.54,12000.0,130.767,130.767,130.7571,130.7571,12000.0
2021-07-21 13:25:00,131.52,131.55,131.51,131.55,22000.0,130.7372,130.767,130.7273,130.767,22000.0
2021-07-21 13:30:00,131.56,131.58,131.52,131.55,23400.0,130.777,130.7969,130.7372,130.767,23400.0
2021-07-21 13:35:00,131.6,131.6,131.55,131.6,18000.0,130.8168,130.8168,130.767,130.8168,18000.0
2021-07-21 13:40:00,131.55,131.64,131.55,131.6,48000.0,130.767,130.8565,130.767,130.8168,48000.0
2021-07-21 13:45:00,131.59,131.72,131.59,131.71,69860.0,130.8068,130.936,130.8068,130.9261,69860.0
2021-07-21 13:50:00,131.71,131.79,131.71,131.75,111700.0,130.9261,131.0056,130.9261,130.9659,111700.0
2021-07-21 13:55:00,131.75,131.79,131.69,131.69,38680.0,130.9659,131.0056,130.9062,130.9062,38680.0
2021-07-21 14:00:00,131.69,131.72,131.65,131.66,31780.0,130.9062,130.936,130.8665,130.8764,31780.0
2021-07-21 14:05:00,131.75,131.75,131.73,131.73,16000.0,130.9659,130.9659,130.946,130.946,16000.0
2021-07-21 14:10:00,131.71,131.73,131.69,131.69,38500.0,130.9261,130.946,130.9062,130.9062,38500.0
2021-07-21 14:15:00,131.73,131.73,131.65,131.69,12980.0,130.946,130.946,130.8665,130.9062,12980.0
2021-07-21 14:20:00,131.67,131.74,131.67,131.74,23340.0,130.8863,130.9559,130.8863,130.9559,23340.0
2021-07-21 14:25:00,131.74,131.74,131.7,131.71,38000.0,130.9559,130.9559,130.9162,130.9261,38000.0
2021-07-21 14:30:00,131.74,131.75,131.71,131.75,76880.0,130.9559,130.9659,130.9261,130.9659,76880.0
2021-07-21 14:35:00,131.76,131.78,131.71,131.75,166700.0,130.9758,130.9957,130.9261,130.9659,166700.0
2021-07-21 14:40:00,131.75,131.83,131.75,131.83,14180.0,130.9659,131.0454,130.9659,131.0454,14180.0
2021-07-21 14:45:00,131.86,131.95,131.86,131.95,20640.0,131.0752,131.1647,131.0752,131.1647,20640.0
2021-07-21 14:50:00,131.91,131.93,131.86,131.9,14000.0,131.1249,131.1448,131.0752,131.115,14000.0
2021-07-21 14:55:00,131.96,131.97,131.9,131.97,12000.0,131.1746,131.1845,131.115,131.1845,12000.0
2021-07-21 15:00:00,131.97,132.09,131.97,132.04,22000.0,131.1845,131.3038,131.1845,131.2541,22000.0
2021-07-21 15:05:00,132.03,132.09,132.03,132.05,33200.0,131.2442,131.3038,131.2442,131.2641,33200.0
2021-07-21 15:10:00,132.03,132.1,132.03,132.05,34000.0,131.2442,131.3138,131.2442,131.2641,34000.0
2021-07-21 15:15:00,132.09,132.16,132.05,132.15,76820.0,131.3038,131.3734,131.2641,131.3635,76820.0
2021-07-21 15:20:00,132.19,132.28,132.19,132.28,146160.0,131.4032,131.4927,131.4032,131.4927,146160.0
2021-07-21 15:25:00,132.28,132.31,132.26,132.3,101680.0,131.4927,131.5225,131.4728,131.5126,101680.0
2021-07-21 15:30:00,132.3,132.4,132.3,132.38,111540.0,131.5126,131.612,131.5126,131.5921,111540.0
2021-07-21 15:35:00,132.39,132.44,132.2,132.21,189320.0,131.602,131.6518,131.4132,131.4231,189320.0
2021-07-21 15:40:00,132.21,132.25,132.21,132.23,22360.0,131.4231,131.4629,131.4231,131.443,22360.0
2021-07-21 15:45:00,132.22,132.3,132.19,132.21,46000.0,131.4331,131.5126,131.4032,131.4231,46000.0
2021-07-21 15:50:00,132.13,132.59,132.03,132.55,193480.0,131.3436,131.8009,131.2442,131.7611,193480.0
2021-07-21 15:55:00,132.58,132.62,132.52,132.59,537820.0,131.7909,131.8307,131.7313,131.8009,537820.0
2021-07-22 09:30:00,132.65,132.79,132.4,132.67,331360.0,131.8605,131.9997,131.612,131.8804,331360.0
2021-07-22 09:35:00,132.65,132.77,132.57,132.76,120460.0,131.8605,131.9798,131.781,131.9698,120460.0
2021-07-22 09:40:00,132.78,133.22,132.76,133.21,116760.0,131.9897,132.4271,131.9698,132.4172,116760.0
2021-07-22 09:45:00,133.19,133.28,133.02,133.09,163740.0,132.3973,132.4868,132.2283,132.2979,163740.0
2021-07-22 09:50:00,133.15,133.25,133.01,133.17,104320.0,132.3575,132.4569,132.2184,132.3774,104320.0
2021-07-22 09:55:00,133.13,133.21,133.07,133.14,101260.0,132.3376,132.4172,132.278,132.3476,101260.0
2021-07-22 10:00:00,133.11,133.19,133.01,133.02,91240.0,132.3178,132.3973,132.2184,132.2283,91240.0
2021-07-22 10:05:00,133.06,133.1,132.96,133.04,85500.0,132.2681,132.3078,132.1687,132.2482,85500.0
2021-07-22 10:10:00,133.03,133.05,132.93,133.05,62340.0,132.2382,132.2581,132.1388,132.2581,62340.0
2021-07-22 10:15:00,133.07,133.3,133.05,133.29,60320.0,132.278,132.5066,132.2581,132.4967,60320.0
2021-07-22 10:20:00,133.3,133.5,133.3,133.5,94920.0,132.5066,132.7054,132.5066,132.7054,94920.0
2021-07-22 10:25:00,133.45,133.45,133.32,133.45,43200.0,132.6557,132.6557,132.5265,132.6557,43200.0
2021-07-22 10:30:00,133.42,133.42,133.26,133.33,39220.0,132.6259,132.6259,132.4669,132.5365,39220.0
2021-07-22 10:35:00,133.43,133.43,133.28,133.37,40220.0,132.6359,132.6359,132.4868,132.5762,40220.0
2021-07-22 10:40:00,133.41,133.48,133.41,133.43,48860.0,132.616,132.6856,132.616,132.6359,48860.0
2021-07-22 10:45:00,133.34,133.43,133.34,133.39,28400.0,132.5464,132.6359,132.5464,132.5961,28400.0
2021-07-22 10:50:00,133.41,133.41,133.33,133.39,24340.0,132.616,132.616,132.5365,132.5961,24340.0
2021-07-22 10:55:00,133.42,133.42,133.26,133.26,51920.0,132.6259,132.6259,132.4669,132.4669,51920.0
2021-07-22 11:00:00,133.27,133.31,133.24,133.27,41520.0,132.4768,132.5166,132.447,132.4768,41520.0
2021-07-22 11:05:00,133.22,133.22,133.07,133.14,51600.0,132.4271,132.4271,132.278,132.3476,51600.0
2021-07-22 11:10:00,133.11,133.12,132.98,133.03,62800.0,132.3178,132.3277,132.1885,132.2382,62800.0
2021-07-22 11:15:00,133.07,133.11,133.04,133.05,28300.0,132.278,132.3178,132.2482,132.2581,28300.0
2021-07-22 11:20:00,133.1,133.17,133.01,133.15,20000.0,132.3078,132.3774,132.2184,132.3575,20000.0
2021-07-22 11:25:00,133.17,133.17,133.03,133.03,28000.0,132.3774,132.3774,132.2382,132.2382,28000.0
2021-07-22 11:30:00,133.08,133.12,133.0,133.0,36780.0,132.2879,132.3277,132.2084,132.2084,36780.0
2021-07-22 11:35:00,133.05,133.06,133.0,133.04,29820.0,132.2581,132.2681,132.2084,132.2482,29820.0
2021-07-22 11:40:00,133.04,133.13,133.01,133.01,36960.0,132.2482,132.3376,132.2184,132.2184,36960.0
2021-07-22 11:45:00,133.05,133.09,132.95,132.95,52060.0,132.2581,132.2979,132.1587,132.1587,52060.0
2021-07-22 11:50:00,132.98,133.12,132.98,133.12,21400.0,132.1885,132.3277,132.1885,132.3277,21400.0
2021-07-22 11:55:00,133.14,133.17,133.11,133.16,36540.0,132.3476,132.3774,132.3178,132.3675,36540.0
2021-07-22 12:00:00,133.16,133.21,132.95,132.95,25660.0,132.3675,132.4172,132.1587,132.1587,25660.0
2021-07-22 12:05:00,132.97,133.0,132.9,132.9,66840.0,132.1786,132.2084,132.109,132.109,66840.0
2021-07-22 12:10:00,132.92,132.99,132.92,132.96,37800.0,132.1289,132.1985,132.1289,132.1687,37800.0
2021-07-22 12:15:00,132.96,133.05,132.92,132.92,37760.0,132.1687,132.2581,132.1289,132.1289,37760.0
2021-07-22 12:20:00,132.88,132.89,132.81,132.85,27960.0,132.0891,132.0991,132.0195,132.0593,27960.0
2021-07-22 12:25:00,132.82,132.91,132.81,132.91,12000.0,132.0295,132.119,132.0195,132.119,12000.0
2021-07-22 12:30:00,133.02,133.07,132.99,133.05,22000.0,132.2283,132.278,132.1985,132.2581,22000.0
2021-07-22 12:35:00,133.02,133.08,133.01,133.04,12000.0,132.2283,132.2879,132.2184,132.2482,12000.0
2021-07-22 12:40:00,133.03,133.03,132.9,132.9,36740.0,132.2382,132.2382,132.109,132.109,36740.0
2021-07-22 12:45:00,132.92,132.96,132.77,132.77,55860.0,132.1289,132.1687,131.9798,131.9798,55860.0
2021-07-22 12:50:00,132.82,132.89,132.8,132.89,14000.0,132.0295,132.0991,132.0096,132.0991,14000.0
2021-07-22 12:55:00,132.83,132.86,132.8,132.86,19260.0,132.0394,132.0693,132.0096,132.0693,19260.0
2021-07-22 13:00:00,132.8,132.94,132.77,132.94,82420.0,132.0096,132.1488,131.9798,132.1488,82420.0
2021-07-22 13:05:00,132.87,132.9,132.82,132.9,43260.0,132.0792,132.109,132.0295,132.109,43260.0
2021-07-22 13:10:00,132.89,132.98,132.87,132.95,22360.0,132.0991,132.1885,132.0792,132.1587,22360.0
2021-07-22 13:15:00,132.91,133.06,132.91,133.06,34020.0,132.119,132.2681,132.119,132.2681,34020.0
2021-07-22 13:20:00,133.03,133.04,132.94,132.96,16000.0,132.2382,132.2482,132.1488,132.1687,16000.0
2021-07-22 13:25:00,132.95,133.04,132.95,132.99,20000.0,132.1587,132.2482,132.1587,132.1985,20000.0
2021-07-22 13:30:00,132.99,133.15,132.99,133.08,32000.0,132.1985,132.3575,132.1985,132.2879,32000.0
2021-07-22 13:35:00,133.13,133.13,133.07,133.07,20000.0,132.3376,132.3376,132.278,132.278,20000.0
2021-07-22 13:40:00,133.12,133.17,133.12,133.15,18000.0,132.3277,132.3774,132.3277,132.3575,18000.0
2021-07-22 13:45:00,133.17,133.22,133.12,133.2,32000.0,132.3774,132.4271,132.3277,132.4072,32000.0
2021-07-22 13:50:00,133.2,133.22,133.14,133.14,31080.0,132.4072,132.4271,132.3476,132.3476,31080.0
2021-07-22 13:55:00,133.2,133.2,133.19,133.19,11020.0,132.4072,132.4072,132.3973,132.3973,11020.0
2021-07-22 14:00:00,133.21,133.21,133.16,133.16,6000.0,132.4172,132.4172,132.3675,132.3675,6000.0
2021-07-22 14:05:00,133.17,133.27,133.15,133.18,92560.0,132.3774,132.4768,132.3575,132.3873,92560.0
2021-07-22 14:10:00,133.18,133.34,133.18,133.34,26560.0,132.3873,132.5464,132.3873,132.5464,26560.0
2021-07-22 14:15:00,133.32,133.34,133.3,133.34,24000.0,132.5265,132.5464,132.5066,132.5464,24000.0
2021-07-22 14:20:00,133.3,133.33,133.3,133.32,19220.0,132.5066,132.5365,132.5066,132.5265,19220.0
2021-07-22 14:25:00,133.34,133.35,133.26,133.26,74060.0,132.5464,132.5563,132.4669,132.4669,74060.0
2021-07-22 14:30:00,133.26,133.33,133.25,133.25,62000.0,132.4669,132.5365,132.4569,132.4569,62000.0
2021-07-22 14:35:00,133.25,133.3,133.24,133.27,84060.0,132.4569,132.5066,132.447,132.4768,84060.0
2021-07-22 14:40:00,133.3,133.31,133.24,133.26,50000.0,132.5066,132.5166,132.447,132.4669,50000.0
2021-07-22 14:45:00,133.25,133.36,133.25,133.3,26280.0,132.4569,132.5663,132.4569,132.5066,26280.0
2021-07-22 14:50:00,133.29,133.29,133.24,133.26,10000.0,132.4967,132.4967,132.447,132.4669,10000.0
2021-07-22 14:55:00,133.25,133.31,133.25,133.29,20000.0,132.4569,132.5166,132.4569,132.4967,20000.0
2021-07-22 15:00:00,133.29,133.37,133.29,133.37,16000.0,132.4967,132.5762,132.4967,132.5762,16000.0
2021-07-22 15:05:00,133.35,133.36,133.31,133.31,18000.0,132.5563,132.5663,132.5166,132.5166,18000.0
2021-07-22 15:10:00,133.31,133.38,133.31,133.38,46000.0,132.5166,132.5862,132.5166,132.5862,46000.0
2021-07-22 15:15:00,133.38,133.43,133.38,133.42,47860.0,132.5862,132.6359,132.5862,132.6259,47860.0
2021-07-22 15:20:00,133.44,133.44,133.32,133.35,58000.0,132.6458,132.6458,132.5265,132.5563,58000.0
2021-07-22 15:25:00,133.35,133.41,133.35,133.41,50340.0,132.5563,132.616,132.5563,132.616,50340.0
2021-07-22 15:30:00,133.4,133.41,133.27,133.32,134540.0,132.606,132.616,132.4768,132.5265,134540.0
2021-07-22 15:35:00,133.31,133.35,133.28,133.34,139360.0,132.5166,132.5563,132.4868,132.5464,139360.0
2021-07-22 15:40:00,133.33,133.37,133.29,133.36,146560.0,132.5365,132.5762,132.4967,132.5663,146560.0
2021-07-22 15:45:00,133.37,133.49,133.36,133.44,144900.0,132.5762,132.6955,132.5663,132.6458,144900.0
2021-07-22 15:50:00,133.42,133.46,133.35,133.35,308400.0,132.6259,132.6657,132.5563,132.5563,308400.0
2021-07-22 15:55:00,133.28,133.37,133.24,133.33,450420.0,132.4868,132.5762,132.447,132.5365,450420.0
2021-07-23 09:30:00,135.26,135.33,134.7,135.02,566180.0,134.455,134.5246,133.8983,134.2164,566180.0
2021-07-23 09:35:00,134.96,135.43,134.85,135.04,321040.0,134.1568,134.624,134.0474,134.2363,321040.0
2021-07-23 09:40:00,135.07,135.11,134.79,135.0,272420.0,134.2661,134.3059,133.9878,134.1965,272420.0
2021-07-23 09:45:00,134.98,135.3,134.94,135.25,161080.0,134.1766,134.4947,134.1369,134.445,161080.0
2021-07-23 09:50:00,135.15,135.34,135.15,135.34,121280.0,134.3456,134.5345,134.3456,134.5345,121280.0
2021-07-23 09:55:00,135.33,135.36,135.11,135.11,138520.0,134.5246,134.5544,134.3059,134.3059,138520.0
2021-07-23 10:00:00,135.21,135.55,135.2,135.55,133540.0,134.4053,134.7432,134.3953,134.7432,133540.0
2021-07-23 10:05:00,135.55,135.69,135.5,135.61,163020.0,134.7432,134.8824,134.6935,134.8029,163020.0
2021-07-23 10:10:00,135.6,135.92,135.56,135.92,139560.0,134.7929,135.111,134.7532,135.111,139560.0
2021-07-23 10:15:00,135.88,136.17,135.87,136.17,254400.0,135.0713,135.3596,135.0613,135.3596,254400.0
2021-07-23 10:20:00,136.22,136.28,136.02,136.04,173220.0,135.4093,135.4689,135.2104,135.2303,173220.0
2021-07-23 10:25:00,136.04,136.14,135.96,136.05,110840.0,135.2303,135.3297,135.1508,135.2403,110840.0
2021-07-23 10:30:00,136.03,136.16,135.95,136.1,242640.0,135.2204,135.3496,135.1409,135.29,242640.0
2021-07-23 10:35:00,136.12,136.53,136.06,136.48,170120.0,135.3098,135.7174,135.2502,135.6677,170120.0
2021-07-23 10:40:00,136.47,136.68,136.43,136.65,166000.0,135.6578,135.8665,135.618,135.8367,166000.0
2021-07-23 10:45:00,136.66,136.69,136.4,136.45,116900.0,135.8466,135.8765,135.5882,135.6379,116900.0
2021-07-23 10:50:00,136.39,136.75,136.37,136.74,151620.0,135.5782,135.9361,135.5584,135.9262,151620.0
2021-07-23 10:55:00,136.72,136.74,136.61,136.66,105700.0,135.9063,135.9262,135.7969,135.8466,105700.0
2021-07-23 11:00:00,136.66,136.74,136.58,136.7,88200.0,135.8466,135.9262,135.7671,135.8864,88200.0
2021-07-23 11:05:00,136.65,136.67,136.49,136.49,61020.0,135.8367,135.8566,135.6776,135.6776,61020.0
2021-07-23 11:10:00,136.43,136.44,136.25,136.25,136320.0,135.618,135.6279,135.4391,135.4391,136320.0
2021-07-23 11:15:00,136.25,136.53,136.25,136.48,87600.0,135.4391,135.7174,135.4391,135.6677,87600.0
2021-07-23 11:20:00,136.48,136.57,136.44,136.55,115940.0,135.6677,135.7572,135.6279,135.7373,115940.0
2021-07-23 11:25:00,136.59,136.74,136.58,136.7,227820.0,135.7771,135.9262,135.7671,135.8864,227820.0
2021-07-23 11:30:00,136.71,136.86,136.7,136.84,110900.0,135.8963,136.0454,135.8864,136.0256,110900.0
2021-07-23 11:35:00,136.82,136.9,136.76,136.85,71380.0,136.0057,136.0852,135.946,136.0355,71380.0
2021-07-23 11:40:00,136.88,136.88,136.74,136.86,54820.0,136.0653,136.0653,135.9262,136.0454,54820.0
2021-07-23 11:45:00,136.89,137.1,136.86,136.99,126340.0,136.0753,136.284,136.0454,136.1747,126340.0
2021-07-23 11:50:00,137.04,137.06,136.95,136.95,84560.0,136.2244,136.2443,136.1349,136.1349,84560.0
2021-07-23 11:55:00,136.97,137.14,136.97,137.11,90740.0,136.1548,136.3238,136.1548,136.294,90740.0
2021-07-23 12:00:00,137.11,137.15,137.01,137.08,123940.0,136.294,136.3337,136.1946,136.2641,123940.0
2021-07-23 12:05:00,137.09,137.09,136.97,136.97,59420.0,136.2741,136.2741,136.1548,136.1548,59420.0
2021-07-23 12:10:00,136.98,137.04,136.95,137.01,95560.0,136.1647,136.2244,136.1349,136.1946,95560.0
2021-07-23 12:15:00,137.02,137.19,136.99,137.16,90100.0,136.2045,136.3735,136.1747,136.3437,90100.0
2021-07-23 12:20:00,137.18,137.2,137.07,137.13,138600.0,136.3635,136.3834,136.2542,136.3138,138600.0
2021-07-23 12:25:00,137.13,137.17,137.04,137.07,58340.0,136.3138,136.3536,136.2244,136.2542,58340.0
2021-07-23 12:30:00,137.07,137.07,136.96,136.96,62080.0,136.2542,136.2542,136.1448,136.1448,62080.0
2021-07-23 12:35:00,136.98,137.1,136.98,137.09,60520.0,136.1647,136.284,136.1647,136.2741,60520.0
2021-07-23 12:40:00,137.1,137.31,137.06,137.25,136740.0,136.284,136.4928,136.2443,136.4331,136740.0
2021-07-23 12:45:00,137.25,137.47,137.25,137.4,77500.0,136.4331,136.6518,136.4331,136.5822,77500.0
2021-07-23 12:50:00,137.42,137.46,137.39,137.44,134600.0,136.6021,136.6419,136.5723,136.622,134600.0
2021-07-23 12:55:00,137.41,137.61,137.4,137.58,166440.0,136.5922,136.791,136.5822,136.7612,166440.0
2021-07-23 13:00:00,137.59,137.6,137.48,137.5,93480.0,136.7711,136.781,136.6618,136.6816,93480.0
2021-07-23 13:05:00,137.48,137.71,137.48,137.69,68880.0,136.6618,136.8904,136.6618,136.8705,68880.0
2021-07-23 13:10:00,137.75,137.88,137.73,137.81,246040.0,136.9301,137.0594,136.9103,136.9898,246040.0
2021-07-23 13:15:00,137.82,137.84,137.75,137.76,172480.0,136.9997,137.0196,136.9301,136.9401,172480.0
2021-07-23 13:20:00,137.78,138.03,137.78,137.99,86400.0,136.96,137.2085,136.96,137.1687,86400.0
2021-07-23 13:25:00,138.02,138.11,138.02,138.05,81060.0,137.1985,137.288,137.1985,137.2284,81060.0
2021-07-23 13:30:00,138.02,138.04,137.93,137.93,80920.0,137.1985,137.2184,137.1091,137.1091,80920.0
2021-07-23 13:35:00,137.92,137.98,137.84,137.94,51000.0,137.0991,137.1588,137.0196,137.119,51000.0
2021-07-23 13:40:00,137.97,138.11,137.94,138.11,78740.0,137.1488,137.288,137.119,137.288,78740.0
2021-07-23 13:45:00,138.09,138.3,138.09,138.22,147080.0,137.2681,137.4769,137.2681,137.3973,147080.0
2021-07-23 13:50:00,138.2,138.23,138.15,138.19,61840.0,137.3775,137.4073,137.3278,137.3675,61840.0
2021-07-23 13:55:00,138.22,138.34,138.17,138.34,94780.0,137.3973,137.5166,137.3476,137.5166,94780.0
2021-07-23 14:00:00,138.31,138.47,138.24,138.37,108800.0,137.4868,137.6459,137.4172,137.5465,108800.0
2021-07-23 14:05:00,138.44,138.67,138.32,138.59,197540.0,137.616,137.8447,137.4968,137.7651,197540.0
2021-07-23 14:10:00,138.61,138.75,138.46,138.65,185240.0,137.785,137.9242,137.6359,137.8248,185240.0
2021-07-23 14:15:00,138.69,138.81,138.57,138.6,161900.0,137.8646,137.9838,137.7453,137.7751,161900.0
2021-07-23 14:20:00,138.63,138.75,138.59,138.71,57260.0,137.8049,137.9242,137.7651,137.8844,57260.0
2021-07-23 14:25:00,138.69,138.75,138.56,138.56,129160.0,137.8646,137.9242,137.7353,137.7353,129160.0
2021-07-23 14:30:00,138.54,138.59,138.44,138.5,119360.0,137.7154,137.7651,137.616,137.6757,119360.0
2021-07-23 14:35:00,138.45,138.58,138.44,138.5,130720.0,137.626,137.7552,137.616,137.6757,130720.0
2021-07-23 14:40:00,138.43,138.44,138.18,138.28,122540.0,137.6061,137.616,137.3576,137.457,122540.0
2021-07-23 14:45:00,138.29,138.35,138.16,138.26,204280.0,137.4669,137.5266,137.3377,137.4371,204280.0
2021-07-23 14:50:00,138.26,138.31,138.21,138.28,129220.0,137.4371,137.4868,137.3874,137.457,129220.0
2021-07-23 14:55:00,138.24,138.25,138.17,138.17,53940.0,137.4172,137.4272,137.3476,137.3476,53940.0
2021-07-23 15:00:00,138.18,138.21,138.02,138.02,88460.0,137.3576,137.3874,137.1985,137.1985,88460.0
2021-07-23 15:05:00,138.02,138.08,137.98,137.98,118900.0,137.1985,137.2582,137.1588,137.1588,118900.0
2021-07-23 15:10:00,138.03,138.06,137.93,137.97,111380.0,137.2085,137.2383,137.1091,137.1488,111380.0
2021-07-23 15:15:00,137.97,137.98,137.92,137.95,99240.0,137.1488,137.1588,137.0991,137.129,99240.0
2021-07-23 15:20:00,137.93,137.93,137.82,137.87,49080.0,137.1091,137.1091,136.9997,137.0494,49080.0
2021-07-23 15:25:00,137.82,137.88,137.82,137.85,111880.0,136.9997,137.0594,136.9997,137.0296,111880.0
2021-07-23 15:30:00,137.86,138.0,137.85,138.0,124280.0,137.0395,137.1787,137.0296,137.1787,124280.0
2021-07-23 15:35:00,138.03,138.32,138.03,138.29,136400.0,137.2085,137.4968,137.2085,137.4669,136400.0
2021-07-23 15:40:00,138.26,138.31,138.16,138.16,181300.0,137.4371,137.4868,137.3377,137.3377,181300.0
2021-07-23 15:45:00,138.16,138.16,137.95,138.08,138040.0,137.3377,137.3377,137.129,137.2582,138040.0
2021-07-23 15:50:00,138.09,138.15,137.9,137.93,255820.0,137.2681,137.3278,137.0793,137.1091,255820.0
2021-07-23 15:55:00,137.9,137.94,137.79,137.82,591120.0,137.0793,137.119,136.9699,136.9997,591120.0
2021-07-26 09:30:00,138.25,138.34,137.65,137.7,832280.0,137.4272,137.5166,136.8307,136.8804,832280.0
2021-07-26 09:35:00,137.68,138.65,137.67,138.61,261360.0,136.8606,137.8248,136.8506,137.785,261360.0
2021-07-26 09:40:00,138.53,138.53,138.2,138.35,101880.0,137.7055,137.7055,137.3775,137.5266,101880.0
2021-07-26 09:45:00,138.36,138.36,138.08,138.27,193160.0,137.5365,137.5365,137.2582,137.4471,193160.0
2021-07-26 09:50:00,138.29,138.34,138.06,138.26,167700.0,137.4669,137.5166,137.2383,137.4371,167700.0
2021-07-26 09:55:00,138.26,138.52,138.18,138.35,109840.0,137.4371,137.6956,137.3576,137.5266,109840.0
2021-07-26 10:00:00,138.31,138.62,138.31,138.57,155240.0,137.4868,137.795,137.4868,137.7453,155240.0
2021-07-26 10:05:00,138.56,138.69,138.54,138.58,144040.0,137.7353,137.8646,137.7154,137.7552,144040.0
2021-07-26 10:10:00,138.61,138.64,138.25,138.32,205760.0,137.785,137.8148,137.4272,137.4968,205760.0
2021-07-26 10:15:00,138.25,138.25,138.1,138.11,135560.0,137.4272,137.4272,137.2781,137.288,135560.0
2021-07-26 10:20:00,138.11,138.38,138.0,138.38,49200.0,137.288,137.5564,137.1787,137.5564,49200.0
2021-07-26 10:25:00,138.4,138.4,138.15,138.27,69680.0,137.5763,137.5763,137.3278,137.4471,69680.0
2021-07-26 10:30:00,138.27,138.61,138.22,138.61,49000.0,137.4471,137.785,137.3973,137.785,49000.0
2021-07-26 10:35:00,138.65,138.8,138.61,138.73,182000.0,137.8248,137.9739,137.785,137.9043,182000.0
2021-07-26 10:40:00,138.65,138.65,138.42,138.5,80220.0,137.8248,137.8248,137.5962,137.6757,80220.0
2021-07-26 10:45:00,138.44,138.47,138.3,138.3,71040.0,137.616,137.6459,137.4769,137.4769,71040.0
2021-07-26 10:50:00,138.28,138.33,138.23,138.25,113220.0,137.457,137.5067,137.4073,137.4272,113220.0
2021-07-26 10:55:00,138.21,138.38,138.21,138.3,60220.0,137.3874,137.5564,137.3874,137.4769,60220.0
2021-07-26 11:00:00,138.3,138.3,138.0,138.08,66700.0,137.4769,137.4769,137.1787,137.2582,66700.0
2021-07-26 11:05:00,138.09,138.21,138.06,138.07,33000.0,137.2681,137.3874,137.2383,137.2482,33000.0
2021-07-26 11:10:00,138.07,138.17,138.06,138.16,77980.0,137.2482,137.3476,137.2383,137.3377,77980.0
2021-07-26 11:15:00,138.21,138.32,138.21,138.28,137740.0,137.3874,137.4968,137.3874,137.457,137740.0
2021-07-26 11:20:00,138.26,138.31,138.17,138.28,48540.0,137.4371,137.4868,137.3476,137.457,48540.0
2021-07-26 11:25:00,138.28,138.31,138.25,138.3,52300.0,137.457,137.4868,137.4272,137.4769,52300.0
2021-07-26 11:30:00,138.3,138.35,138.18,138.26,117620.0,137.4769,137.5266,137.3576,137.4371,117620.0
2021-07-26 11:35:00,138.27,138.3,138.2,138.3,52840.0,137.4471,137.4769,137.3775,137.4769,52840.0
2021-07-26 11:40:00,138.32,138.32,138.26,138.31,89040.0,137.4968,137.4968,137.4371,137.4868,89040.0
2021-07-26 11:45:00,138.29,138.45,138.27,138.43,122740.0,137.4669,137.626,137.4471,137.6061,122740.0
2021-07-26 11:50:00,138.41,138.47,138.34,138.46,82120.0,137.5862,137.6459,137.5166,137.6359,82120.0
2021-07-26 11:55:00,138.48,138.63,138.48,138.58,74160.0,137.6558,137.8049,137.6558,137.7552,74160.0
2021-07-26 12:00:00,138.53,138.76,138.53,138.74,144600.0,137.7055,137.9341,137.7055,137.9143,144600.0
2021-07-26 12:05:00,138.75,138.9,138.75,138.85,128540.0,137.9242,138.0733,137.9242,138.0236,128540.0
2021-07-26 12:10:00,138.85,138.85,138.67,138.81,144540.0,138.0236,138.0236,137.8447,137.9838,144540.0
2021-07-26 12:15:00,138.79,138.81,138.64,138.66,132680.0,137.964,137.9838,137.8148,137.8347,132680.0
2021-07-26 12:20:00,138.7,138.77,138.61,138.64,80260.0,137.8745,137.9441,137.785,137.8148,80260.0
2021-07-26 12:25:00,138.62,138.72,138.58,138.63,71920.0,137.795,137.8944,137.7552,137.8049,71920.0
2021-07-26 12:30:00,138.62,138.65,138.53,138.59,52000.0,137.795,137.8248,137.7055,137.7651,52000.0
2021-07-26 12:35:00,138.63,138.63,138.62,138.62,8000.0,137.8049,137.8049,137.795,137.795,8000.0
2021-07-26 12:40:00,138.62,138.64,138.55,138.55,52000.0,137.795,137.8148,137.7254,137.7254,52000.0
2021-07-26 12:45:00,138.58,138.64,138.56,138.61,57860.0,137.7552,137.8148,137.7353,137.785,57860.0
2021-07-26 12:50:00,138.61,138.71,138.61,138.66,47180.0,137.785,137.8844,137.785,137.8347,47180.0
2021-07-26 12:55:00,138.64,138.82,138.59,138.82,157140.0,137.8148,137.9938,137.7651,137.9938,157140.0
2021-07-26 13:00:00,138.82,138.87,138.81,138.83,42000.0,137.9938,138.0435,137.9838,138.0037,42000.0
2021-07-26 13:05:00,138.79,138.91,138.79,138.86,104840.0,137.964,138.0832,137.964,138.0335,104840.0
2021-07-26 13:10:00,138.89,138.96,138.86,138.96,59480.0,138.0634,138.1329,138.0335,138.1329,59480.0
2021-07-26 13:15:00,138.92,138.92,138.87,138.88,23920.0,138.0932,138.0932,138.0435,138.0534,23920.0
2021-07-26 13:20:00,138.85,138.9,138.67,138.74,63560.0,138.0236,138.0733,137.8447,137.9143,63560.0
2021-07-26 13:25:00,138.76,138.78,138.71,138.74,31680.0,137.9341,137.954,137.8844,137.9143,31680.0
2021-07-26 13:30:00,138.74,138.74,138.6,138.6,64260.0,137.9143,137.9143,137.7751,137.7751,64260.0
2021-07-26 13:35:00,138.64,138.68,138.58,138.61,96420.0,137.8148,137.8546,137.7552,137.785,96420.0
2021-07-26 13:40:00,138.59,138.72,138.58,138.72,90800.0,137.7651,137.8944,137.7552,137.8944,90800.0
2021-07-26 13:45:00,138.72,138.72,138.54,138.57,41140.0,137.8944,137.8944,137.7154,137.7453,41140.0
2021-07-26 13:50:00,138.6,138.61,138.49,138.52,82380.0,137.7751,137.785,137.6657,137.6956,82380.0
2021-07-26 13:55:00,138.54,138.55,138.5,138.55,36680.0,137.7154,137.7254,137.6757,137.7254,36680.0
2021-07-26 14:00:00,138.5,138.66,138.5,138.66,66520.0,137.6757,137.8347,137.6757,137.8347,66520.0
2021-07-26 14:05:00,138.7,138.95,138.7,138.95,108560.0,137.8745,138.123,137.8745,138.123,108560.0
2021-07-26 14:10:00,138.98,139.0,138.89,138.89,108960.0,138.1528,138.1727,138.0634,138.0634,108960.0
2021-07-26 14:15:00,138.9,138.9,138.77,138.85,46660.0,138.0733,138.0733,137.9441,138.0236,46660.0
2021-07-26 14:20:00,138.78,138.92,138.78,138.83,41860.0,137.954,138.0932,137.954,138.0037,41860.0
2021-07-26 14:25:00,138.78,138.82,138.74,138.79,56780.0,137.954,137.9938,137.9143,137.964,56780.0
2021-07-26 14:30:00,138.82,138.82,138.72,138.72,41940.0,137.9938,137.9938,137.8944,137.8944,41940.0
2021-07-26 14:35:00,138.69,138.83,138.67,138.7,69540.0,137.8646,138.0037,137.8447,137.8745,69540.0
2021-07-26 14:40:00,138.72,138.81,138.69,138.77,26120.0,137.8944,137.9838,137.8646,137.9441,26120.0
2021-07-26 14:45:00,138.81,138.92,138.75,138.89,51260.0,137.9838,138.0932,137.9242,138.0634,51260.0
2021-07-26 14:50:00,138.87,138.93,138.84,138.88,42860.0,138.0435,138.1031,138.0137,138.0534,42860.0
2021-07-26 14:55:00,138.91,139.08,138.91,139.0,93840.0,138.0832,138.2522,138.0832,138.1727,93840.0
2021-07-26 15:00:00,139.01,139.17,138.9,139.11,96940.0,138.1826,138.3417,138.0733,138.2821,96940.0
2021-07-26 15:05:00,139.18,139.21,139.06,139.09,69740.0,138.3516,138.3815,138.2324,138.2622,69740.0
2021-07-26 15:10:00,139.08,139.12,139.04,139.09,122500.0,138.2522,138.292,138.2125,138.2622,122500.0
2021-07-26 15:15:00,139.09,139.15,138.93,138.93,56000.0,138.2622,138.3218,138.1031,138.1031,56000.0
2021-07-26 15:20:00,138.99,139.14,138.95,139.13,131000.0,138.1628,138.3119,138.123,138.3019,131000.0
2021-07-26 15:25:00,139.13,139.25,139.08,139.23,122060.0,138.3019,138.4212,138.2522,138.4013,122060.0
2021-07-26 15:30:00,139.19,139.24,139.16,139.22,104600.0,138.3616,138.4113,138.3318,138.3914,104600.0
2021-07-26 15:35:00,139.19,139.22,139.15,139.18,121860.0,138.3616,138.3914,138.3218,138.3516,121860.0
2021-07-26 15:40:00,139.18,139.22,139.07,139.07,151400.0,138.3516,138.3914,138.2423,138.2423,151400.0
2021-07-26 15:45:00,139.08,139.13,138.99,139.02,129820.0,138.2522,138.3019,138.1628,138.1926,129820.0
2021-07-26 15:50:00,139.1,139.57,139.1,139.56,473680.0,138.2721,138.7393,138.2721,138.7294,473680.0
2021-07-26 15:55:00,139.46,139.71,139.46,139.65,364380.0,138.63,138.8785,138.63,138.8188,364380.0
2021-07-27 09:30:00,140.01,140.01,139.38,139.6,735340.0,139.1767,139.1767,138.5504,138.7691,735340.0
2021-07-27 09:35:00,139.56,139.81,139.5,139.6,196500.0,138.7294,138.9779,138.6697,138.7691,196500.0
2021-07-27 09:40:00,139.62,139.62,139.07,139.22,345320.0,138.789,138.789,138.2423,138.3914,345320.0
2021-07-27 09:45:00,139.27,139.47,139.27,139.4,242020.0,138.4411,138.6399,138.4411,138.5703,242020.0
2021-07-27 09:50:00,139.45,139.7,139.42,139.53,261720.0,138.62,138.8685,138.5902,138.6996,261720.0
2021-07-27 09:55:00,139.44,139.52,139.07,139.18,131800.0,138.6101,138.6896,138.2423,138.3516,131800.0
2021-07-27 10:00:00,139.17,139.53,139.1,139.47,147440.0,138.3417,138.6996,138.2721,138.6399,147440.0
2021-07-27 10:05:00,139.46,139.48,139.25,139.34,140700.0,138.63,138.6499,138.4212,138.5107,140700.0
2021-07-27 10:10:00,139.28,139.38,138.75,138.75,203220.0,138.451,138.5504,137.9242,137.9242,203220.0
2021-07-27 10:15:00,138.8,138.8,138.4,138.46,391680.0,137.9739,137.9739,137.5763,137.6359,391680.0
2021-07-27 10:20:00,138.45,138.81,138.42,138.73,69200.0,137.626,137.9838,137.5962,137.9043,69200.0
2021-07-27 10:25:00,138.75,138.95,138.71,138.93,83300.0,137.9242,138.123,137.8844,138.1031,83300.0
2021-07-27 10:30:00,138.85,138.92,138.39,138.39,93920.0,138.0236,138.0932,137.5663,137.5663,93920.0
2021-07-27 10:35:00,138.35,138.35,137.75,137.77,201100.0,137.5266,137.5266,136.9301,136.95,201100.0
2021-07-27 10:40:00,137.75,137.92,137.67,137.92,144440.0,136.9301,137.0991,136.8506,137.0991,144440.0
2021-07-27 10:45:00,137.87,137.93,137.65,137.65,40360.0,137.0494,137.1091,136.8307,136.8307,40360.0
2021-07-27 10:50:00,137.68,137.68,137.0,137.08,165720.0,136.8606,136.8606,136.1846,136.2641,165720.0
2021-07-27 10:55:00,137.15,137.65,137.15,137.48,135840.0,136.3337,136.8307,136.3337,136.6618,135840.0
2021-07-27 11:00:00,137.45,138.12,137.38,137.79,246820.0,136.6319,137.2979,136.5623,136.9699,246820.0
2021-07-27 11:05:00,137.81,137.81,137.56,137.56,53260.0,136.9898,136.9898,136.7413,136.7413,53260.0
2021-07-27 11:10:00,137.59,137.8,137.5,137.8,137280.0,136.7711,136.9798,136.6816,136.9798,137280.0
2021-07-27 11:15:00,137.71,137.77,137.09,137.09,205660.0,136.8904,136.95,136.2741,136.2741,205660.0
2021-07-27 11:20:00,137.04,137.25,136.9,137.17,90960.0,136.2244,136.4331,136.0852,136.3536,90960.0
2021-07-27 11:25:00,137.21,137.21,136.86,137.05,162140.0,136.3934,136.3934,136.0454,136.2343,162140.0
2021-07-27 11:30:00,137.02,137.05,136.75,136.76,129040.0,136.2045,136.2343,135.9361,135.946,129040.0
2021-07-27 11:35:00,136.7,136.85,136.53,136.74,88960.0,135.8864,136.0355,135.7174,135.9262,88960.0
2021-07-27 11:40:00,136.72,136.79,136.37,136.46,1438400.0,135.9063,135.9759,135.5584,135.6478,1438400.0
2021-07-27 11:45:00,136.41,136.74,136.41,136.62,164100.0,135.5981,135.9262,135.5981,135.8069,164100.0
2021-07-27 11:50:00,136.64,136.98,136.52,136.96,179020.0,135.8268,136.1647,135.7075,136.1448,179020.0
2021-07-27 11:55:00,136.96,137.03,136.8,136.94,117000.0,136.1448,136.2144,135.9858,136.125,117000.0
2021-07-27 12:00:00,136.9,136.9,136.51,136.59,142160.0,136.0852,136.0852,135.6975,135.7771,142160.0
2021-07-27 12:05:00,136.64,136.66,136.26,136.66,127440.0,135.8268,135.8466,135.449,135.8466,127440.0
2021-07-27 12:10:00,136.58,136.68,136.46,136.52,44000.0,135.7671,135.8665,135.6478,135.7075,44000.0
2021-07-27 12:15:00,136.54,136.63,136.42,136.62,84200.0,135.7273,135.8168,135.6081,135.8069,84200.0
2021-07-27 12:20:00,136.62,136.62,136.4,136.4,152620.0,135.8069,135.8069,135.5882,135.5882,152620.0
2021-07-27 12:25:00,136.45,136.45,136.12,136.34,257180.0,135.6379,135.6379,135.3098,135.5285,257180.0
2021-07-27 12:30:00,136.31,136.32,135.76,135.94,191720.0,135.4987,135.5087,134.952,135.1309,191720.0
2021-07-27 12:35:00,135.83,136.09,135.77,136.02,178280.0,135.0216,135.28,134.9619,135.2104,178280.0
2021-07-27 12:40:00,136.02,136.23,135.97,136.16,149540.0,135.2104,135.4192,135.1607,135.3496,149540.0
2021-07-27 12:45:00,136.16,136.25,136.08,136.08,89760.0,135.3496,135.4391,135.2701,135.2701,89760.0
2021-07-27 12:50:00,136.02,136.19,135.9,135.9,78580.0,135.2104,135.3794,135.0912,135.0912,78580.0
2021-07-27 12:55:00,135.91,135.91,135.61,135.74,104140.0,135.1011,135.1011,134.8029,134.9321,104140.0
2021-07-27 13:00:00,135.74,135.97,135.54,135.54,181980.0,134.9321,135.1607,134.7333,134.7333,181980.0
2021-07-27 13:05:00,135.64,135.75,135.37,135.65,74300.0,134.8327,134.9421,134.5643,134.8426,74300.0
2021-07-27 13:10:00,135.7,135.74,135.21,135.29,80420.0,134.8923,134.9321,134.4053,134.4848,80420.0
2021-07-27 13:15:00,135.37,135.52,135.2,135.2,72600.0,134.5643,134.7134,134.3953,134.3953,72600.0
2021-07-27 13:20:00,135.3,135.32,135.11,135.22,112480.0,134.4947,134.5146,134.3059,134.4152,112480.0
2021-07-27 13:25:00,135.15,135.39,135.1,135.39,58740.0,134.3456,134.5842,134.2959,134.5842,58740.0
2021-07-27 13:30:00,135.37,135.51,135.34,135.49,97440.0,134.5643,134.7035,134.5345,134.6836,97440.0
2021-07-27 13:35:00,135.49,135.65,135.46,135.58,90400.0,134.6836,134.8426,134.6538,134.7731,90400.0
2021-07-27 13:40:00,135.54,135.64,135.51,135.63,109680.0,134.7333,134.8327,134.7035,134.8228,109680.0
2021-07-27 13:45:00,135.64,135.75,135.64,135.67,55900.0,134.8327,134.9421,134.8327,134.8625,55900.0
2021-07-27 13:50:00,135.65,135.7,135.59,135.67,113140.0,134.8426,134.8923,134.783,134.8625,113140.0
2021-07-27 13:55:00,135.68,135.72,135.2,135.2,89240.0,134.8725,134.9122,134.3953,134.3953,89240.0
2021-07-27 14:00:00,135.22,135.43,135.12,135.31,236740.0,134.4152,134.624,134.3158,134.5047,236740.0
2021-07-27 14:05:00,135.35,135.35,135.25,135.32,115140.0,134.5444,134.5444,134.445,134.5146,115140.0
2021-07-27 14:10:00,135.35,135.48,135.28,135.46,50280.0,134.5444,134.6737,134.4748,134.6538,50280.0
2021-07-27 14:15:00,135.47,135.86,135.46,135.85,145420.0,134.6637,135.0514,134.6538,135.0415,145420.0
2021-07-27 14:20:00,135.87,136.29,135.84,136.21,176400.0,135.0613,135.4788,135.0315,135.3993,176400.0
2021-07-27 14:25:00,136.15,136.25,136.12,136.12,56000.0,135.3397,135.4391,135.3098,135.3098,56000.0
2021-07-27 14:30:00,136.12,136.48,136.12,136.44,104000.0,135.3098,135.6677,135.3098,135.6279,104000.0
2021-07-27 14:35:00,136.46,136.49,136.3,136.3,69600.0,135.6478,135.6776,135.4888,135.4888,69600.0
2021-07-27 14:40:00,136.29,136.34,136.19,136.34,136640.0,135.4788,135.5285,135.3794,135.5285,136640.0
2021-07-27 14:45:00,136.36,136.51,136.35,136.5,127740.0,135.5484,135.6975,135.5385,135.6876,127740.0
2021-07-27 14:50:00,136.57,136.63,136.42,136.54,250040.0,135.7572,135.8168,135.6081,135.7273,250040.0
2021-07-27 14:55:00,136.52,136.68,136.31,136.56,227640.0,135.7075,135.8665,135.4987,135.7472,227640.0
2021-07-27 15:00:00,136.59,136.8,136.59,136.76,96800.0,135.7771,135.9858,135.7771,135.946,96800.0
2021-07-27 15:05:00,136.74,136.86,136.59,136.86,191600.0,135.9262,136.0454,135.7771,136.0454,191600.0
2021-07-27 15:10:00,136.88,136.88,136.35,136.49,202680.0,136.0653,136.0653,135.5385,135.6776,202680.0
2021-07-27 15:15:00,136.52,136.63,136.48,136.6,106220.0,135.7075,135.8168,135.6677,135.787,106220.0
2021-07-27 15:20:00,136.55,136.59,135.95,136.22,334740.0,135.7373,135.7771,135.1409,135.4093,334740.0
2021-07-27 15:25:00,136.2,136.49,136.19,136.43,129440.0,135.3894,135.6776,135.3794,135.618,129440.0
2021-07-27 15:30:00,136.39,136.56,136.31,136.43,172360.0,135.5782,135.7472,135.4987,135.618,172360.0
2021-07-27 15:35:00,136.52,136.52,136.36,136.43,148840.0,135.7075,135.7075,135.5484,135.618,148840.0
2021-07-27 15:40:00,136.44,136.44,136.02,136.37,309600.0,135.6279,135.6279,135.2104,135.5584,309600.0
2021-07-27 15:45:00,136.38,136.57,136.32,136.53,253260.0,135.5683,135.7572,135.5087,135.7174,253260.0
2021-07-27 15:50:00,136.52,136.68,136.25,136.36,840880.0,135.7075,135.8665,135.4391,135.5484,840880.0
2021-07-27 15:55:00,136.38,136.8,136.11,136.8,1305540.0,135.5683,135.9858,135.2999,135.9858,1305540.0
2021-07-28 09:30:00,138.56,139.68,138.47,138.97,1420420.0,137.7353,138.8487,137.6459,138.1429,1420420.0
2021-07-28 09:35:00,138.95,138.98,137.15,137.28,744160.0,138.123,138.1528,136.3337,136.4629,744160.0
2021-07-28 09:40:00,137.3,137.9,137.16,137.72,417360.0,136.4828,137.0793,136.3437,136.9003,417360.0
2021-07-28 09:45:00,137.71,137.76,137.22,137.37,409060.0,136.8904,136.9401,136.4033,136.5524,409060.0
2021-07-28 09:50:00,137.45,138.6,137.45,138.52,355020.0,136.6319,137.7751,136.6319,137.6956,355020.0
2021-07-28 09:55:00,138.57,138.85,138.26,138.49,424240.0,137.7453,138.0236,137.4371,137.6657,424240.0
2021-07-28 10:00:00,138.54,138.88,138.34,138.5,330760.0,137.7154,138.0534,137.5166,137.6757,330760.0
2021-07-28 10:05:00,138.5,138.83,138.46,138.83,318520.0,137.6757,138.0037,137.6359,138.0037,318520.0
2021-07-28 10:10:00,138.79,139.06,138.45,138.61,440900.0,137.964,138.2324,137.626,137.785,440900.0
2021-07-28 10:15:00,138.62,139.23,138.49,139.18,262560.0,137.795,138.4013,137.6657,138.3516,262560.0
2021-07-28 10:20:00,139.14,139.25,138.65,139.14,326620.0,138.3119,138.4212,137.8248,138.3119,326620.0
2021-07-28 10:25:00,139.09,139.36,138.95,139.15,325860.0,138.2622,138.5306,138.123,138.3218,325860.0
2021-07-28 10:30:00,139.22,139.62,139.03,139.43,282140.0,138.3914,138.789,138.2025,138.6001,282140.0
2021-07-28 10:35:00,139.47,139.61,139.31,139.43,235380.0,138.6399,138.7791,138.4809,138.6001,235380.0
2021-07-28 10:40:00,139.41,139.42,138.75,138.84,339700.0,138.5803,138.5902,137.9242,138.0137,339700.0
2021-07-28 10:45:00,138.83,139.22,138.75,139.02,244760.0,138.0037,138.3914,137.9242,138.1926,244760.0
2021-07-28 10:50:00,139.06,139.3,138.94,139.26,272840.0,138.2324,138.4709,138.1131,138.4312,272840.0
2021-07-28 10:55:00,139.17,139.18,138.9,139.04,139220.0,138.3417,138.3516,138.0733,138.2125,139220.0
2021-07-28 11:00:00,139.04,139.17,138.94,139.01,222040.0,138.2125,138.3417,138.1131,138.1826,222040.0
2021-07-28 11:05:00,139.04,139.14,138.66,138.75,292360.0,138.2125,138.3119,137.8347,137.9242,292360.0
2021-07-28 11:10:00,138.77,138.77,138.26,138.32,466440.0,137.9441,137.9441,137.4371,137.4968,466440.0
2021-07-28 11:15:00,138.34,138.48,138.23,138.42,211880.0,137.5166,137.6558,137.4073,137.5962,211880.0
2021-07-28 11:20:00,138.49,138.51,138.0,138.15,221340.0,137.6657,137.6856,137.1787,137.3278,221340.0
2021-07-28 11:25:00,138.1,138.12,137.94,138.02,259060.0,137.2781,137.2979,137.119,137.1985,259060.0
2021-07-28 11:30:00,137.94,138.0,137.6,137.97,256820.0,137.119,137.1787,136.781,137.1488,256820.0
2021-07-28 11:35:00,137.99,138.06,137.81,137.81,204740.0,137.1687,137.2383,136.9898,136.9898,204740.0
2021-07-28 11:40:00,137.85,137.99,137.78,137.84,121120.0,137.0296,137.1687,136.96,137.0196,121120.0
2021-07-28 11:45:00,137.88,138.11,137.76,137.76,170620.0,137.0594,137.288,136.9401,136.9401,170620.0
2021-07-28 11:50:00,137.84,137.85,137.58,137.6,135820.0,137.0196,137.0296,136.7612,136.781,135820.0
2021-07-28 11:55:00,137.65,137.86,137.61,137.81,121920.0,136.8307,137.0395,136.791,136.9898,121920.0
2021-07-28 12:00:00,137.81,137.89,137.76,137.84,66200.0,136.9898,137.0693,136.9401,137.0196,66200.0
2021-07-28 12:05:00,137.81,138.16,137.81,138.12,88020.0,136.9898,137.3377,136.9898,137.2979,88020.0
2021-07-28 12:10:00,138.1,138.1,137.92,137.92,213840.0,137.2781,137.2781,137.0991,137.0991,213840.0
2021-07-28 12:15:00,137.89,137.93,137.65,137.71,224700.0,137.0693,137.1091,136.8307,136.8904,224700.0
2021-07-28 12:20:00,137.73,137.98,137.69,137.78,126640.0,136.9103,137.1588,136.8705,136.96,126640.0
2021-07-28 12:25:00,137.78,137.88,137.71,137.82,171060.0,136.96,137.0594,136.8904,136.9997,171060.0
2021-07-28 12:30:00,137.79,137.9,137.76,137.83,161200.0,136.9699,137.0793,136.9401,137.0097,161200.0
2021-07-28 12:35:00,137.83,137.83,137.28,137.31,216520.0,137.0097,137.0097,136.4629,136.4928,216520.0
2021-07-28 12:40:00,137.3,137.43,137.1,137.24,164680.0,136.4828,136.6121,136.284,136.4232,164680.0
2021-07-28 12:45:00,137.2,137.42,137.2,137.42,82720.0,136.3834,136.6021,136.3834,136.6021,82720.0
2021-07-28 12:50:00,137.44,137.45,137.24,137.39,234000.0,136.622,136.6319,136.4232,136.5723,234000.0
2021-07-28 12:55:00,137.38,137.39,137.1,137.1,182620.0,136.5623,136.5723,136.284,136.284,182620.0
2021-07-28 13:00:00,137.09,137.38,137.09,137.26,295600.0,136.2741,136.5623,136.2741,136.4431,295600.0
2021-07-28 13:05:00,137.32,137.38,137.17,137.17,111740.0,136.5027,136.5623,136.3536,136.3536,111740.0
2021-07-28 13:10:00,137.21,137.23,136.92,136.92,194100.0,136.3934,136.4132,136.1051,136.1051,194100.0
2021-07-28 13:15:00,136.92,136.94,136.64,136.73,211800.0,136.1051,136.125,135.8268,135.9162,211800.0
2021-07-28 13:20:00,136.75,136.95,136.71,136.87,131560.0,135.9361,136.1349,135.8963,136.0554,131560.0
2021-07-28 13:25:00,136.85,137.0,136.73,136.89,212240.0,136.0355,136.1846,135.9162,136.0753,212240.0
2021-07-28 13:30:00,136.85,136.97,136.75,136.86,190420.0,136.0355,136.1548,135.9361,136.0454,190420.0
2021-07-28 13:35:00,136.86,136.87,136.73,136.76,128440.0,136.0454,136.0554,135.9162,135.946,128440.0
2021-07-28 13:40:00,136.73,137.14,136.73,137.05,165300.0,135.9162,136.3238,135.9162,136.2343,165300.0
2021-07-28 13:45:00,137.1,137.4,137.1,137.16,235240.0,136.284,136.5822,136.284,136.3437,235240.0
2021-07-28 13:50:00,137.16,137.19,136.95,137.02,84920.0,136.3437,136.3735,136.1349,136.2045,84920.0
2021-07-28 13:55:00,137.12,137.38,137.08,137.2,260400.0,136.3039,136.5623,136.2641,136.3834,260400.0
2021-07-28 14:00:00,137.2,137.7,136.65,137.41,409820.0,136.3834,136.8804,135.8367,136.5922,409820.0
2021-07-28 14:05:00,137.38,137.52,137.13,137.24,271700.0,136.5623,136.7015,136.3138,136.4232,271700.0
2021-07-28 14:10:00,137.25,137.48,137.23,137.48,137940.0,136.4331,136.6618,136.4132,136.6618,137940.0
2021-07-28 14:15:00,137.51,137.57,137.4,137.47,104420.0,136.6916,136.7512,136.5822,136.6518,104420.0
2021-07-28 14:20:00,137.41,137.52,137.28,137.47,97920.0,136.5922,136.7015,136.4629,136.6518,97920.0
2021-07-28 14:25:00,137.55,137.55,137.1,137.12,108600.0,136.7313,136.7313,136.284,136.3039,108600.0
2021-07-28 14:30:00,137.01,137.18,137.0,137.07,126500.0,136.1946,136.3635,136.1846,136.2542,126500.0
2021-07-28 14:35:00,137.1,137.21,136.71,137.21,121840.0,136.284,136.3934,135.8963,136.3934,121840.0
2021-07-28 14:40:00,137.18,137.29,137.07,137.12,187500.0,136.3635,136.4729,136.2542,136.3039,187500.0
2021-07-28 14:45:00,137.11,137.31,136.97,137.22,182380.0,136.294,136.4928,136.1548,136.4033,182380.0
2021-07-28 14:50:00,137.22,137.24,136.85,136.9,148340.0,136.4033,136.4232,136.0355,136.0852,148340.0
2021-07-28 14:55:00,136.92,136.98,136.8,136.86,136400.0,136.1051,136.1647,135.9858,136.0454,136400.0
2021-07-28 15:00:00,136.89,137.0,136.82,136.9,190160.0,136.0753,136.1846,136.0057,136.0852,190160.0
2021-07-28 15:05:00,136.93,136.95,136.79,136.86,215880.0,136.115,136.1349,135.9759,136.0454,215880.0
2021-07-28 15:10:00,136.85,136.93,136.8,136.89,145440.0,136.0355,136.115,135.9858,136.0753,145440.0
2021-07-28 15:15:00,136.9,137.05,136.88,136.93,261080.0,136.0852,136.2343,136.0653,136.115,261080.0
2021-07-28 15:20:00,136.98,137.0,136.8,136.9,204980.0,136.1647,136.1846,135.9858,136.0852,204980.0
2021-07-28 15:25:00,136.89,137.07,136.85,137.03,214360.0,136.0753,136.2542,136.0355,136.2144,214360.0
2021-07-28 15:30:00,137.06,137.13,136.93,137.04,226480.0,136.2443,136.3138,136.115,136.2244,226480.0
2021-07-28 15:35:00,137.0,137.04,136.75,136.79,169440.0,136.1846,136.2244,135.9361,135.9759,169440.0
2021-07-28 15:40:00,136.76,136.88,136.65,136.87,287860.0,135.946,136.0653,135.8367,136.0554,287860.0
2021-07-28 15:45:00,136.85,136.85,136.55,136.64,381880.0,136.0355,136.0355,135.7373,135.8268,381880.0
2021-07-28 15:50:00,136.8,136.81,136.57,136.57,830580.0,135.9858,135.9957,135.7572,135.7572,830580.0
2021-07-28 15:55:00,136.57,136.63,136.35,136.38,1533620.0,135.7572,135.8168,135.5385,135.5683,1533620.0
2021-07-29 09:30:00,136.1,136.63,136.1,136.32,890020.0,135.29,135.8168,135.29,135.5087,890020.0
2021-07-29 09:35:00,136.41,136.52,136.23,136.47,190240.0,135.5981,135.7075,135.4192,135.6578,190240.0
2021-07-29 09:40:00,136.45,136.47,136.2,136.35,185400.0,135.6379,135.6578,135.3894,135.5385,185400.0
2021-07-29 09:45:00,136.41,136.74,136.4,136.56,123420.0,135.5981,135.9262,135.5882,135.7472,123420.0
2021-07-29 09:50:00,136.56,136.74,136.53,136.72,125340.0,135.7472,135.9262,135.7174,135.9063,125340.0
2021-07-29 09:55:00,136.73,136.73,136.61,136.63,61020.0,135.9162,135.9162,135.7969,135.8168,61020.0
2021-07-29 10:00:00,136.62,136.63,136.47,136.58,70620.0,135.8069,135.8168,135.6578,135.7671,70620.0
2021-07-29 10:05:00,136.58,136.61,136.45,136.48,44000.0,135.7671,135.7969,135.6379,135.6677,44000.0
2021-07-29 10:10:00,136.46,136.46,136.22,136.37,88800.0,135.6478,135.6478,135.4093,135.5584,88800.0
2021-07-29 10:15:00,136.41,136.41,136.21,136.34,92940.0,135.5981,135.5981,135.3993,135.5285,92940.0
2021-07-29 10:20:00,136.37,136.6,136.23,136.54,128640.0,135.5584,135.787,135.4192,135.7273,128640.0
2021-07-29 10:25:00,136.55,136.76,136.54,136.76,85380.0,135.7373,135.946,135.7273,135.946,85380.0
2021-07-29 10:30:00,136.77,136.83,136.68,136.77,46000.0,135.956,136.0156,135.8665,135.956,46000.0
2021-07-29 10:35:00,136.72,136.91,136.63,136.81,97100.0,135.9063,136.0951,135.8168,135.9957,97100.0
2021-07-29 10:40:00,136.95,137.0,136.69,136.72,76740.0,136.1349,136.1846,135.8765,135.9063,76740.0
2021-07-29 10:45:00,136.68,136.69,136.4,136.48,94160.0,135.8665,135.8765,135.5882,135.6677,94160.0
2021-07-29 10:50:00,136.51,136.78,136.51,136.75,40080.0,135.6975,135.9659,135.6975,135.9361,40080.0
2021-07-29 10:55:00,136.68,136.78,136.65,136.74,65440.0,135.8665,135.9659,135.8367,135.9262,65440.0
2021-07-29 11:00:00,136.8,136.88,136.75,136.88,47300.0,135.9858,136.0653,135.9361,136.0653,47300.0
2021-07-29 11:05:00,136.88,136.89,136.79,136.86,48220.0,136.0653,136.0753,135.9759,136.0454,48220.0
2021-07-29 11:10:00,136.9,136.98,136.86,136.87,65940.0,136.0852,136.1647,136.0454,136.0554,65940.0
2021-07-29 11:15:00,136.85,136.95,136.76,136.88,85620.0,136.0355,136.1349,135.946,136.0653,85620.0
2021-07-29 11:20:00,136.84,137.0,136.84,137.0,32000.0,136.0256,136.1846,136.0256,136.1846,32000.0
2021-07-29 11:25:00,137.0,137.0,136.87,136.87,53480.0,136.1846,136.1846,136.0554,136.0554,53480.0
2021-07-29 11:30:00,136.92,136.98,136.91,136.97,39580.0,136.1051,136.1647,136.0951,136.1548,39580.0
2021-07-29 11:35:00,136.93,137.0,136.83,136.97,63880.0,136.115,136.1846,136.0156,136.1548,63880.0
2021-07-29 11:40:00,136.94,137.11,136.94,137.04,105320.0,136.125,136.294,136.125,136.2244,105320.0
2021-07-29 11:45:00,137.07,137.15,137.07,137.1,67360.0,136.2542,136.3337,136.2542,136.284,67360.0
2021-07-29 11:50:00,137.11,137.12,136.83,136.83,139320.0,136.294,136.3039,136.0156,136.0156,139320.0
2021-07-29 11:55:00,136.74,136.81,136.69,136.76,46700.0,135.9262,135.9957,135.8765,135.946,46700.0
2021-07-29 12:00:00,136.73,136.76,136.69,136.72,67080.0,135.9162,135.946,135.8765,135.9063,67080.0
2021-07-29 12:05:00,136.8,136.84,136.63,136.65,76000.0,135.9858,136.0256,135.8168,135.8367,76000.0
2021-07-29 12:10:00,136.66,136.74,136.66,136.73,32040.0,135.8466,135.9262,135.8466,135.9162,32040.0
2021-07-29 12:15:00,136.78,136.88,136.77,136.88,32060.0,135.9659,136.0653,135.956,136.0653,32060.0
2021-07-29 12:20:00,136.83,136.88,136.78,136.81,55480.0,136.0156,136.0653,135.9659,135.9957,55480.0
2021-07-29 12:25:00,136.83,136.85,136.7,136.72,78140.0,136.0156,136.0355,135.8864,135.9063,78140.0
2021-07-29 12:30:00,136.72,136.72,136.72,136.72,0.0,135.9063,135.9063,135.9063,135.9063,0.0
2021-07-29 12:35:00,136.79,136.79,136.61,136.64,86180.0,135.9759,135.9759,135.7969,135.8268,86180.0
2021-07-29 12:40:00,136.64,136.7,136.58,136.7,99020.0,135.8268,135.8864,135.7671,135.8864,99020.0
2021-07-29 12:45:00,136.68,136.71,136.64,136.65,57360.0,135.8665,135.8963,135.8268,135.8367,57360.0
2021-07-29 12:50:00,136.7,136.77,136.7,136.77,29080.0,135.8864,135.956,135.8864,135.956,29080.0
2021-07-29 12:55:00,136.75,136.75,136.64,136.69,75720.0,135.9361,135.9361,135.8268,135.8765,75720.0
2021-07-29 13:00:00,136.73,136.8,136.67,136.8,19920.0,135.9162,135.9858,135.8566,135.9858,19920.0
2021-07-29 13:05:00,136.81,136.86,136.74,136.86,33260.0,135.9957,136.0454,135.9262,136.0454,33260.0
2021-07-29 13:10:00,136.87,136.91,136.83,136.87,20540.0,136.0554,136.0951,136.0156,136.0554,20540.0
2021-07-29 13:15:00,136.83,136.83,136.64,136.64,42980.0,136.0156,136.0156,135.8268,135.8268,42980.0
2021-07-29 13:20:00,136.67,136.72,136.67,136.67,58040.0,135.8566,135.9063,135.8566,135.8566,58040.0
2021-07-29 13:25:00,136.66,136.68,136.61,136.68,21300.0,135.8466,135.8665,135.7969,135.8665,21300.0
2021-07-29 13:30:00,136.67,136.77,136.67,136.76,32780.0,135.8566,135.956,135.8566,135.946,32780.0
2021-07-29 13:35:00,136.85,136.87,136.74,136.79,44720.0,136.0355,136.0554,135.9262,135.9759,44720.0
2021-07-29 13:40:00,136.81,136.85,136.8,136.85,12080.0,135.9957,136.0355,135.9858,136.0355,12080.0
2021-07-29 13:45:00,136.85,136.94,136.85,136.91,51620.0,136.0355,136.125,136.0355,136.0951,51620.0
2021-07-29 13:50:00,136.91,137.07,136.89,137.07,129820.0,136.0951,136.2542,136.0753,136.2542,129820.0
2021-07-29 13:55:00,137.06,137.06,136.95,136.97,76000.0,136.2443,136.2443,136.1349,136.1548,76000.0
2021-07-29 14:00:00,136.93,136.98,136.86,136.92,72840.0,136.115,136.1647,136.0454,136.1051,72840.0
2021-07-29 14:05:00,136.91,137.01,136.88,137.0,56520.0,136.0951,136.1946,136.0653,136.1846,56520.0
2021-07-29 14:10:00,136.97,137.12,136.96,137.08,87300.0,136.1548,136.3039,136.1448,136.2641,87300.0
2021-07-29 14:15:00,137.04,137.08,136.89,136.9,53320.0,136.2244,136.2641,136.0753,136.0852,53320.0
2021-07-29 14:20:00,136.98,137.08,136.92,137.04,122660.0,136.1647,136.2641,136.1051,136.2244,122660.0
2021-07-29 14:25:00,136.98,137.13,136.96,137.0,99380.0,136.1647,136.3138,136.1448,136.1846,99380.0
2021-07-29 14:30:00,137.02,137.1,137.0,137.01,46140.0,136.2045,136.284,136.1846,136.1946,46140.0
2021-07-29 14:35:00,137.0,137.05,136.79,136.79,65400.0,136.1846,136.2343,135.9759,135.9759,65400.0
2021-07-29 14:40:00,136.78,136.9,136.78,136.81,30300.0,135.9659,136.0852,135.9659,135.9957,30300.0
2021-07-29 14:45:00,136.8,136.89,136.79,136.86,22000.0,135.9858,136.0753,135.9759,136.0454,22000.0
2021-07-29 14:50:00,136.9,136.91,136.86,136.9,77680.0,136.0852,136.0951,136.0454,136.0852,77680.0
2021-07-29 14:55:00,136.9,136.94,136.85,136.85,128800.0,136.0852,136.125,136.0355,136.0355,128800.0
2021-07-29 15:00:00,136.88,136.88,136.67,136.71,163280.0,136.0653,136.0653,135.8566,135.8963,163280.0
2021-07-29 15:05:00,136.69,136.69,136.58,136.69,89760.0,135.8765,135.8765,135.7671,135.8765,89760.0
2021-07-29 15:10:00,136.65,136.66,136.6,136.6,65560.0,135.8367,135.8466,135.787,135.787,65560.0
2021-07-29 15:15:00,136.59,136.68,136.59,136.62,109220.0,135.7771,135.8665,135.7771,135.8069,109220.0
2021-07-29 15:20:00,136.59,136.72,136.57,136.68,74340.0,135.7771,135.9063,135.7572,135.8665,74340.0
2021-07-29 15:25:00,136.64,136.65,136.56,136.61,85500.0,135.8268,135.8367,135.7472,135.7969,85500.0
2021-07-29 15:30:00,136.59,136.61,136.49,136.54,110360.0,135.7771,135.7969,135.6776,135.7273,110360.0
2021-07-29 15:35:00,136.59,136.65,136.43,136.63,104720.0,135.7771,135.8367,135.618,135.8168,104720.0
2021-07-29 15:40:00,136.63,136.71,136.56,136.65,195860.0,135.8168,135.8963,135.7472,135.8367,195860.0
2021-07-29 15:45:00,136.67,136.78,136.54,136.63,279740.0,135.8566,135.9659,135.7273,135.8168,279740.0
2021-07-29 15:50:00,136.55,136.63,136.49,136.63,171160.0,135.7373,135.8168,135.6776,135.8168,171160.0
2021-07-29 15:55:00,136.6,136.65,136.47,136.5,405080.0,135.787,135.8367,135.6578,135.6876,405080.0
2021-07-30 09:30:00,135.71,135.75,134.9,135.18,887620.0,134.9023,134.9421,134.0971,134.3754,887620.0
2021-07-30 09:35:00,135.2,135.35,134.95,135.0,322000.0,134.3953,134.5444,134.1468,134.1965,322000.0
2021-07-30 09:40:00,135.04,135.14,134.89,135.01,200080.0,134.2363,134.3357,134.0872,134.2065,200080.0
2021-07-30 09:45:00,135.0,135.42,135.0,135.35,106380.0,134.1965,134.614,134.1965,134.5444,106380.0
2021-07-30 09:50:00,135.29,135.41,135.21,135.25,99240.0,134.4848,134.6041,134.4053,134.445,99240.0
2021-07-30 09:55:00,135.25,135.62,135.25,135.62,103300.0,134.445,134.8128,134.445,134.8128,103300.0
2021-07-30 10:00:00,135.65,135.77,135.6,135.72,120100.0,134.8426,134.9619,134.7929,134.9122,120100.0
2021-07-30 10:05:00,135.72,135.72,135.57,135.6,49220.0,134.9122,134.9122,134.7631,134.7929,49220.0
2021-07-30 10:10:00,135.53,135.58,135.43,135.46,55720.0,134.7234,134.7731,134.624,134.6538,55720.0
2021-07-30 10:15:00,135.38,135.52,135.38,135.43,36520.0,134.5743,134.7134,134.5743,134.624,36520.0
2021-07-30 10:20:00,135.5,135.5,135.37,135.37,16000.0,134.6935,134.6935,134.5643,134.5643,16000.0
2021-07-30 10:25:00,135.28,135.33,135.18,135.18,46520.0,134.4748,134.5246,134.3754,134.3754,46520.0
2021-07-30 10:30:00,135.2,135.39,135.18,135.27,132280.0,134.3953,134.5842,134.3754,134.4649,132280.0
2021-07-30 10:35:00,135.28,135.52,135.28,135.52,65480.0,134.4748,134.7134,134.4748,134.7134,65480.0
2021-07-30 10:40:00,135.52,135.75,135.51,135.71,137380.0,134.7134,134.9421,134.7035,134.9023,137380.0
2021-07-30 10:45:00,135.71,135.72,135.3,135.41,74340.0,134.9023,134.9122,134.4947,134.6041,74340.0
2021-07-30 10:50:00,135.41,135.41,135.3,135.41,96320.0,134.6041,134.6041,134.4947,134.6041,96320.0
2021-07-30 10:55:00,135.35,135.35,135.18,135.18,55120.0,134.5444,134.5444,134.3754,134.3754,55120.0
2021-07-30 11:00:00,135.18,135.18,134.98,135.1,152200.0,134.3754,134.3754,134.1766,134.2959,152200.0
2021-07-30 11:05:00,135.09,135.37,135.09,135.33,57620.0,134.286,134.5643,134.286,134.5246,57620.0
2021-07-30 11:10:00,135.39,135.44,135.31,135.38,127180.0,134.5842,134.6339,134.5047,134.5743,127180.0
2021-07-30 11:15:00,135.38,135.38,135.14,135.14,47580.0,134.5743,134.5743,134.3357,134.3357,47580.0
2021-07-30 11:20:00,135.18,135.21,135.08,135.21,30000.0,134.3754,134.4053,134.276,134.4053,30000.0
2021-07-30 11:25:00,135.13,135.26,135.08,135.17,70720.0,134.3257,134.455,134.276,134.3655,70720.0
2021-07-30 11:30:00,135.21,135.22,135.0,135.0,55040.0,134.4053,134.4152,134.1965,134.1965,55040.0
2021-07-30 11:35:00,135.08,135.09,134.81,134.83,41720.0,134.276,134.286,134.0076,134.0275,41720.0
2021-07-30 11:40:00,134.84,135.03,134.83,135.01,77080.0,134.0375,134.2263,134.0275,134.2065,77080.0
2021-07-30 11:45:00,135.02,135.06,134.96,134.97,51560.0,134.2164,134.2562,134.1568,134.1667,51560.0
2021-07-30 11:50:00,134.99,135.08,134.98,135.04,30000.0,134.1866,134.276,134.1766,134.2363,30000.0
2021-07-30 11:55:00,135.04,135.1,134.9,135.1,259700.0,134.2363,134.2959,134.0971,134.2959,259700.0
2021-07-30 12:00:00,135.11,135.28,135.09,135.21,45560.0,134.3059,134.4748,134.286,134.4053,45560.0
2021-07-30 12:05:00,135.21,135.21,135.0,135.06,53900.0,134.4053,134.4053,134.1965,134.2562,53900.0
2021-07-30 12:10:00,135.03,135.12,134.95,135.03,77720.0,134.2263,134.3158,134.1468,134.2263,77720.0
2021-07-30 12:15:00,135.04,135.19,135.01,135.19,49140.0,134.2363,134.3854,134.2065,134.3854,49140.0
2021-07-30 12:20:00,135.19,135.22,135.02,135.12,83540.0,134.3854,134.4152,134.2164,134.3158,83540.0
2021-07-30 12:25:00,135.12,135.15,135.1,135.1,54840.0,134.3158,134.3456,134.2959,134.2959,54840.0
2021-07-30 12:30:00,135.12,135.31,135.1,135.29,56160.0,134.3158,134.5047,134.2959,134.4848,56160.0
2021-07-30 12:35:00,135.33,135.35,135.14,135.14,71560.0,134.5246,134.5444,134.3357,134.3357,71560.0
2021-07-30 12:40:00,135.19,135.2,135.03,135.07,72100.0,134.3854,134.3953,134.2263,134.2661,72100.0
2021-07-30 12:45:00,135.06,135.18,135.06,135.18,41700.0,134.2562,134.3754,134.2562,134.3754,41700.0
2021-07-30 12:50:00,135.16,135.18,135.12,135.14,36320.0,134.3556,134.3754,134.3158,134.3357,36320.0
2021-07-30 12:55:00,135.15,135.29,135.15,135.29,66540.0,134.3456,134.4848,134.3456,134.4848,66540.0
2021-07-30 13:00:00,135.3,135.3,135.16,135.25,104940.0,134.4947,134.4947,134.3556,134.445,104940.0
2021-07-30 13:05:00,135.36,135.39,135.33,135.34,27440.0,134.5544,134.5842,134.5246,134.5345,27440.0
2021-07-30 13:10:00,135.33,135.41,135.33,135.4,30000.0,134.5246,134.6041,134.5246,134.5941,30000.0
2021-07-30 13:15:00,135.44,135.44,135.31,135.31,12020.0,134.6339,134.6339,134.5047,134.5047,12020.0
2021-07-30 13:20:00,135.31,135.31,135.22,135.28,32000.0,134.5047,134.5047,134.4152,134.4748,32000.0
2021-07-30 13:25:00,135.28,135.28,135.16,135.26,22760.0,134.4748,134.4748,134.3556,134.455,22760.0
2021-07-30 13:30:00,135.25,135.36,135.25,135.35,71940.0,134.445,134.5544,134.445,134.5444,71940.0
2021-07-30 13:35:00,135.38,135.44,135.35,135.38,52400.0,134.5743,134.6339,134.5444,134.5743,52400.0
2021-07-30 13:40:00,135.35,135.35,135.29,135.31,38680.0,134.5444,134.5444,134.4848,134.5047,38680.0
2021-07-30 13:45:00,135.28,135.28,135.12,135.14,77600.0,134.4748,134.4748,134.3158,134.3357,77600.0
2021-07-30 13:50:00,135.14,135.18,135.13,135.14,43640.0,134.3357,134.3754,134.3257,134.3357,43640.0
2021-07-30 13:55:00,135.13,135.21,135.04,135.11,76520.0,134.3257,134.4053,134.2363,134.3059,76520.0
2021-07-30 14:00:00,135.09,135.12,135.0,135.11,83580.0,134.286,134.3158,134.1965,134.3059,83580.0
2021-07-30 14:05:00,135.09,135.13,135.06,135.13,66780.0,134.286,134.3257,134.2562,134.3257,66780.0
2021-07-30 14:10:00,135.15,135.15,135.09,135.1,44660.0,134.3456,134.3456,134.286,134.2959,44660.0
2021-07-30 14:15:00,135.08,135.08,134.9,135.04,267780.0,134.276,134.276,134.0971,134.2363,267780.0
2021-07-30 14:20:00,135.0,135.04,134.99,135.01,70360.0,134.1965,134.2363,134.1866,134.2065,70360.0
2021-07-30 14:25:00,135.0,135.02,134.93,134.94,104660.0,134.1965,134.2164,134.1269,134.1369,104660.0
2021-07-30 14:30:00,134.96,134.99,134.91,134.94,93840.0,134.1568,134.1866,134.107,134.1369,93840.0
2021-07-30 14:35:00,134.99,134.99,134.9,134.94,52560.0,134.1866,134.1866,134.0971,134.1369,52560.0
2021-07-30 14:40:00,134.85,135.07,134.85,135.02,67200.0,134.0474,134.2661,134.0474,134.2164,67200.0
2021-07-30 14:45:00,135.05,135.17,135.05,135.17,34440.0,134.2462,134.3655,134.2462,134.3655,34440.0
2021-07-30 14:50:00,135.18,135.26,135.17,135.26,50980.0,134.3754,134.455,134.3655,134.455,50980.0
2021-07-30 14:55:00,135.27,135.3,135.18,135.23,58900.0,134.4649,134.4947,134.3754,134.4251,58900.0
2021-07-30 15:00:00,135.29,135.39,135.27,135.35,52620.0,134.4848,134.5842,134.4649,134.5444,52620.0
2021-07-30 15:05:00,135.38,135.45,135.35,135.36,52660.0,134.5743,134.6438,134.5444,134.5544,52660.0
2021-07-30 15:10:00,135.35,135.37,135.31,135.31,58540.0,134.5444,134.5643,134.5047,134.5047,58540.0
2021-07-30 15:15:00,135.31,135.34,135.24,135.24,50200.0,134.5047,134.5345,134.4351,134.4351,50200.0
2021-07-30 15:20:00,135.24,135.26,135.15,135.15,101780.0,134.4351,134.455,134.3456,134.3456,101780.0
2021-07-30 15:25:00,135.14,135.26,135.14,135.22,78680.0,134.3357,134.455,134.3357,134.4152,78680.0
2021-07-30 15:30:00,135.21,135.42,135.21,135.41,124300.0,134.4053,134.614,134.4053,134.6041,124300.0
2021-07-30 15:35:00,135.39,135.4,135.3,135.4,141040.0,134.5842,134.5941,134.4947,134.5941,141040.0
2021-07-30 15:40:00,135.4,135.4,135.33,135.33,130980.0,134.5941,134.5941,134.5246,134.5246,130980.0
2021-07-30 15:45:00,135.31,135.34,135.22,135.33,101000.0,134.5047,134.5345,134.4152,134.5246,101000.0
2021-07-30 15:50:00,135.26,135.37,135.07,135.13,500520.0,134.455,134.5643,134.2661,134.3257,500520.0
2021-07-30 15:55:00,135.1,135.28,135.09,135.23,681980.0,134.2959,134.4748,134.286,134.4251,681980.0
2021-08-02 09:30:00,135.48,135.7,135.33,135.41,687360.0,134.6737,134.8923,134.5246,134.6041,687360.0
2021-08-02 09:35:00,135.46,135.57,135.36,135.52,155040.0,134.6538,134.7631,134.5544,134.7134,155040.0
2021-08-02 09:40:00,135.48,135.48,134.81,134.86,248440.0,134.6737,134.6737,134.0076,134.0573,248440.0
2021-08-02 09:45:00,134.87,134.99,134.78,134.94,171920.0,134.0673,134.1866,133.9778,134.1369,171920.0
2021-08-02 09:50:00,134.92,134.99,134.67,134.99,112380.0,134.117,134.1866,133.8685,134.1866,112380.0
2021-08-02 09:55:00,135.04,135.04,134.92,135.0,118800.0,134.2363,134.2363,134.117,134.1965,118800.0
2021-08-02 10:00:00,134.96,135.13,134.91,135.01,111860.0,134.1568,134.3257,134.107,134.2065,111860.0
2021-08-02 10:05:00,135.02,135.02,134.79,134.93,38000.0,134.2164,134.2164,133.9878,134.1269,38000.0
2021-08-02 10:10:00,135.02,135.22,135.02,135.22,63260.0,134.2164,134.4152,134.2164,134.4152,63260.0
2021-08-02 10:15:00,135.23,135.49,135.23,135.47,133140.0,134.4251,134.6836,134.4251,134.6637,133140.0
2021-08-02 10:20:00,135.45,135.45,135.2,135.2,99800.0,134.6438,134.6438,134.3953,134.3953,99800.0
2021-08-02 10:25:00,135.33,135.38,135.09,135.22,56800.0,134.5246,134.5743,134.286,134.4152,56800.0
2021-08-02 10:30:00,135.3,135.33,135.24,135.24,43300.0,134.4947,134.5246,134.4351,134.4351,43300.0
2021-08-02 10:35:00,135.28,135.28,135.16,135.16,40300.0,134.4748,134.4748,134.3556,134.3556,40300.0
2021-08-02 10:40:00,135.2,135.35,135.11,135.13,72880.0,134.3953,134.5444,134.3059,134.3257,72880.0
2021-08-02 10:45:00,135.11,135.16,135.03,135.11,63720.0,134.3059,134.3556,134.2263,134.3059,63720.0
2021-08-02 10:50:00,135.14,135.25,135.09,135.21,56460.0,134.3357,134.445,134.286,134.4053,56460.0
2021-08-02 10:55:00,135.21,135.34,135.18,135.34,56040.0,134.4053,134.5345,134.3754,134.5345,56040.0
2021-08-02 11:00:00,135.35,135.55,135.31,135.55,73100.0,134.5444,134.7432,134.5047,134.7432,73100.0
2021-08-02 11:05:00,135.56,135.75,135.56,135.72,105860.0,134.7532,134.9421,134.7532,134.9122,105860.0
2021-08-02 11:10:00,135.75,135.8,135.63,135.7,112000.0,134.9421,134.9918,134.8228,134.8923,112000.0
2021-08-02 11:15:00,135.74,135.78,135.71,135.74,64560.0,134.9321,134.9719,134.9023,134.9321,64560.0
2021-08-02 11:20:00,135.7,135.78,135.66,135.73,85920.0,134.8923,134.9719,134.8526,134.9222,85920.0
2021-08-02 11:25:00,135.8,135.85,135.77,135.84,52840.0,134.9918,135.0415,134.9619,135.0315,52840.0
2021-08-02 11:30:00,135.94,135.94,135.8,135.83,31620.0,135.1309,135.1309,134.9918,135.0216,31620.0
2021-08-02 11:35:00,135.84,135.88,135.79,135.82,36060.0,135.0315,135.0713,134.9818,135.0116,36060.0
2021-08-02 11:40:00,135.8,135.89,135.8,135.88,46400.0,134.9918,135.0812,134.9918,135.0713,46400.0
2021-08-02 11:45:00,135.83,135.88,135.79,135.79,41900.0,135.0216,135.0713,134.9818,134.9818,41900.0
2021-08-02 11:50:00,135.78,135.78,135.59,135.65,43580.0,134.9719,134.9719,134.783,134.8426,43580.0
2021-08-02 11:55:00,135.65,135.72,135.31,135.31,38320.0,134.8426,134.9122,134.5047,134.5047,38320.0
2021-08-02 12:00:00,135.31,135.32,135.15,135.32,22020.0,134.5047,134.5146,134.3456,134.5146,22020.0
2021-08-02 12:05:00,135.31,135.31,135.17,135.23,54700.0,134.5047,134.5047,134.3655,134.4251,54700.0
2021-08-02 12:10:00,135.26,135.39,135.26,135.39,14500.0,134.455,134.5842,134.455,134.5842,14500.0
2021-08-02 12:15:00,135.4,135.45,135.38,135.39,17140.0,134.5941,134.6438,134.5743,134.5842,17140.0
2021-08-02 12:20:00,135.31,135.38,135.23,135.38,22420.0,134.5047,134.5743,134.4251,134.5743,22420.0
2021-08-02 12:25:00,135.32,135.34,135.23,135.23,39720.0,134.5146,134.5345,134.4251,134.4251,39720.0
2021-08-02 12:30:00,135.41,135.46,135.4,135.4,28560.0,134.6041,134.6538,134.5941,134.5941,28560.0
2021-08-02 12:35:00,135.35,135.5,135.35,135.41,48060.0,134.5444,134.6935,134.5444,134.6041,48060.0
2021-08-02 12:40:00,135.41,135.49,135.4,135.4,33280.0,134.6041,134.6836,134.5941,134.5941,33280.0
2021-08-02 12:45:00,135.4,135.41,135.33,135.39,38620.0,134.5941,134.6041,134.5246,134.5842,38620.0
2021-08-02 12:50:00,135.38,135.38,135.37,135.38,6000.0,134.5743,134.5743,134.5643,134.5743,6000.0
2021-08-02 12:55:00,135.33,135.33,135.23,135.24,68300.0,134.5246,134.5246,134.4251,134.4351,68300.0
2021-08-02 13:00:00,135.29,135.34,135.24,135.26,49020.0,134.4848,134.5345,134.4351,134.455,49020.0
2021-08-02 13:05:00,135.25,135.25,135.21,135.22,60980.0,134.445,134.445,134.4053,134.4152,60980.0
2021-08-02 13:10:00,135.35,135.42,135.33,135.35,15600.0,134.5444,134.614,134.5246,134.5444,15600.0
2021-08-02 13:15:00,135.37,135.45,135.36,135.45,21560.0,134.5643,134.6438,134.5544,134.6438,21560.0
2021-08-02 13:20:00,135.4,135.48,135.4,135.48,34820.0,134.5941,134.6737,134.5941,134.6737,34820.0
2021-08-02 13:25:00,135.38,135.44,135.3,135.37,34000.0,134.5743,134.6339,134.4947,134.5643,34000.0
2021-08-02 13:30:00,135.35,135.35,135.26,135.28,29960.0,134.5444,134.5444,134.455,134.4748,29960.0
2021-08-02 13:35:00,135.26,135.26,135.21,135.25,44000.0,134.455,134.455,134.4053,134.445,44000.0
2021-08-02 13:40:00,135.25,135.28,135.22,135.22,23660.0,134.445,134.4748,134.4152,134.4152,23660.0
2021-08-02 13:45:00,135.18,135.19,135.11,135.19,14000.0,134.3754,134.3854,134.3059,134.3854,14000.0
2021-08-02 13:50:00,135.13,135.19,135.1,135.19,23580.0,134.3257,134.3854,134.2959,134.3854,23580.0
2021-08-02 13:55:00,135.19,135.22,135.17,135.19,22000.0,134.3854,134.4152,134.3655,134.3854,22000.0
2021-08-02 14:00:00,135.19,135.24,135.17,135.23,24000.0,134.3854,134.4351,134.3655,134.4251,24000.0
2021-08-02 14:05:00,135.22,135.32,135.22,135.32,30000.0,134.4152,134.5146,134.4152,134.5146,30000.0
2021-08-02 14:10:00,135.33,135.37,135.33,135.33,14000.0,134.5246,134.5643,134.5246,134.5246,14000.0
2021-08-02 14:15:00,135.4,135.44,135.36,135.39,39100.0,134.5941,134.6339,134.5544,134.5842,39100.0
2021-08-02 14:20:00,135.41,135.43,135.38,135.38,48540.0,134.6041,134.624,134.5743,134.5743,48540.0
2021-08-02 14:25:00,135.36,135.46,135.36,135.46,71100.0,134.5544,134.6538,134.5544,134.6538,71100.0
2021-08-02 14:30:00,135.44,135.51,135.44,135.49,72300.0,134.6339,134.7035,134.6339,134.6836,72300.0
2021-08-02 14:35:00,135.5,135.63,135.5,135.59,57140.0,134.6935,134.8228,134.6935,134.783,57140.0
2021-08-02 14:40:00,135.63,135.7,135.61,135.7,42900.0,134.8228,134.8923,134.8029,134.8923,42900.0
2021-08-02 14:45:00,135.72,135.72,135.65,135.66,34600.0,134.9122,134.9122,134.8426,134.8526,34600.0
2021-08-02 14:50:00,135.67,135.69,135.64,135.65,33360.0,134.8625,134.8824,134.8327,134.8426,33360.0
2021-08-02 14:55:00,135.66,135.69,135.62,135.65,32900.0,134.8526,134.8824,134.8128,134.8426,32900.0
2021-08-02 15:00:00,135.62,135.65,135.57,135.63,23460.0,134.8128,134.8426,134.7631,134.8228,23460.0
2021-08-02 15:05:00,135.65,135.67,135.6,135.62,46460.0,134.8426,134.8625,134.7929,134.8128,46460.0
2021-08-02 15:10:00,135.6,135.64,135.57,135.64,36440.0,134.7929,134.8327,134.7631,134.8327,36440.0
2021-08-02 15:15:00,135.65,135.7,135.64,135.64,58840.0,134.8426,134.8923,134.8327,134.8327,58840.0
2021-08-02 15:20:00,135.63,135.63,135.53,135.53,63720.0,134.8228,134.8228,134.7234,134.7234,63720.0
2021-08-02 15:25:00,135.52,135.57,135.5,135.57,52080.0,134.7134,134.7631,134.6935,134.7631,52080.0
2021-08-02 15:30:00,135.56,135.6,135.53,135.57,102440.0,134.7532,134.7929,134.7234,134.7631,102440.0
2021-08-02 15:35:00,135.56,135.56,135.48,135.49,98700.0,134.7532,134.7532,134.6737,134.6836,98700.0
2021-08-02 15:40:00,135.49,135.67,135.46,135.52,176960.0,134.6836,134.8625,134.6538,134.7134,176960.0
2021-08-02 15:45:00,135.49,135.62,135.47,135.53,140220.0,134.6836,134.8128,134.6637,134.7234,140220.0
2021-08-02 15:50:00,135.5,135.75,135.45,135.73,406660.0,134.6935,134.9421,134.6438,134.9222,406660.0
2021-08-02 15:55:00,135.72,136.02,135.68,135.99,553160.0,134.9122,135.2104,134.8725,135.1806,553160.0
2021-08-03 09:30:00,136.14,136.16,135.65,135.71,454860.0,135.3297,135.3496,134.8426,134.9023,454860.0
2021-08-03 09:35:00,135.55,135.81,135.34,135.81,162540.0,134.7432,135.0017,134.5345,135.0017,162540.0
2021-08-03 09:40:00,135.75,135.88,135.63,135.69,172180.0,134.9421,135.0713,134.8228,134.8824,172180.0
2021-08-03 09:45:00,135.7,136.07,135.66,135.7,117680.0,134.8923,135.2601,134.8526,134.8923,117680.0
2021-08-03 09:50:00,135.7,135.7,135.1,135.13,258240.0,134.8923,134.8923,134.2959,134.3257,258240.0
2021-08-03 09:55:00,135.11,135.17,134.88,134.95,363880.0,134.3059,134.3655,134.0772,134.1468,363880.0
2021-08-03 10:00:00,134.93,135.07,134.82,134.93,204140.0,134.1269,134.2661,134.0176,134.1269,204140.0
2021-08-03 10:05:00,134.9,135.0,134.43,134.53,178420.0,134.0971,134.1965,133.6299,133.7293,178420.0
2021-08-03 10:10:00,134.51,134.8,134.51,134.59,48220.0,133.7094,133.9977,133.7094,133.789,48220.0
2021-08-03 10:15:00,134.62,134.91,134.53,134.84,121760.0,133.8188,134.107,133.7293,134.0375,121760.0
2021-08-03 10:20:00,134.81,135.02,134.74,135.01,53240.0,134.0076,134.2164,133.9381,134.2065,53240.0
2021-08-03 10:25:00,134.98,135.06,134.88,134.88,137660.0,134.1766,134.2562,134.0772,134.0772,137660.0
2021-08-03 10:30:00,134.81,134.81,134.53,134.54,135260.0,134.0076,134.0076,133.7293,133.7393,135260.0
2021-08-03 10:35:00,134.55,134.58,134.36,134.43,105360.0,133.7492,133.779,133.5603,133.6299,105360.0
2021-08-03 10:40:00,134.43,134.68,134.27,134.3,229600.0,133.6299,133.8784,133.4709,133.5007,229600.0
2021-08-03 10:45:00,134.27,134.55,134.23,134.55,57400.0,133.4709,133.7492,133.4311,133.7492,57400.0
2021-08-03 10:50:00,134.58,134.68,134.52,134.61,137840.0,133.779,133.8784,133.7194,133.8088,137840.0
2021-08-03 10:55:00,134.57,134.68,134.56,134.6,40760.0,133.7691,133.8784,133.7591,133.7989,40760.0
2021-08-03 11:00:00,134.62,134.79,134.62,134.73,86620.0,133.8188,133.9878,133.8188,133.9281,86620.0
2021-08-03 11:05:00,134.68,134.68,134.56,134.65,78200.0,133.8784,133.8784,133.7591,133.8486,78200.0
2021-08-03 11:10:00,134.58,134.67,134.43,134.43,196960.0,133.779,133.8685,133.6299,133.6299,196960.0
2021-08-03 11:15:00,134.45,134.52,134.26,134.27,53760.0,133.6498,133.7194,133.4609,133.4709,53760.0
2021-08-03 11:20:00,134.37,134.4,134.32,134.35,39240.0,133.5703,133.6001,133.5206,133.5504,39240.0
2021-08-03 11:25:00,134.35,134.5,134.18,134.44,94860.0,133.5504,133.6995,133.3814,133.6398,94860.0
2021-08-03 11:30:00,134.51,134.8,134.51,134.8,48520.0,133.7094,133.9977,133.7094,133.9977,48520.0
2021-08-03 11:35:00,134.78,134.81,134.71,134.81,50520.0,133.9778,134.0076,133.9082,134.0076,50520.0
2021-08-03 11:40:00,134.87,135.34,134.85,135.31,117120.0,134.0673,134.5345,134.0474,134.5047,117120.0
2021-08-03 11:45:00,135.33,135.57,135.3,135.56,121300.0,134.5246,134.7631,134.4947,134.7532,121300.0
2021-08-03 11:50:00,135.56,135.72,135.53,135.55,87440.0,134.7532,134.9122,134.7234,134.7432,87440.0
2021-08-03 11:55:00,135.6,136.04,135.6,135.96,204260.0,134.7929,135.2303,134.7929,135.1508,204260.0
2021-08-03 12:00:00,135.95,136.07,135.92,136.03,45020.0,135.1409,135.2601,135.111,135.2204,45020.0
2021-08-03 12:05:00,135.96,135.98,135.82,135.91,64500.0,135.1508,135.1707,135.0116,135.1011,64500.0
2021-08-03 12:10:00,135.87,135.93,135.78,135.78,24120.0,135.0613,135.121,134.9719,134.9719,24120.0
2021-08-03 12:15:00,135.94,135.98,135.73,135.73,26400.0,135.1309,135.1707,134.9222,134.9222,26400.0
2021-08-03 12:20:00,135.75,135.79,135.68,135.68,28000.0,134.9421,134.9818,134.8725,134.8725,28000.0
2021-08-03 12:25:00,135.68,135.73,135.58,135.73,52580.0,134.8725,134.9222,134.7731,134.9222,52580.0
2021-08-03 12:30:00,135.68,136.0,135.68,135.98,47720.0,134.8725,135.1906,134.8725,135.1707,47720.0
2021-08-03 12:35:00,136.0,136.17,135.98,135.98,147620.0,135.1906,135.3596,135.1707,135.1707,147620.0
2021-08-03 12:40:00,136.03,136.08,135.71,135.74,26180.0,135.2204,135.2701,134.9023,134.9321,26180.0
2021-08-03 12:45:00,135.81,135.89,135.78,135.87,34500.0,135.0017,135.0812,134.9719,135.0613,34500.0
2021-08-03 12:50:00,135.88,135.88,135.74,135.84,13000.0,135.0713,135.0713,134.9321,135.0315,13000.0
2021-08-03 12:55:00,135.83,136.0,135.83,136.0,11000.0,135.0216,135.1906,135.0216,135.1906,11000.0
2021-08-03 13:00:00,136.0,136.05,135.96,136.05,29040.0,135.1906,135.2403,135.1508,135.2403,29040.0
2021-08-03 13:05:00,136.05,136.15,136.05,136.1,32580.0,135.2403,135.3397,135.2403,135.29,32580.0
2021-08-03 13:10:00,136.13,136.15,136.0,136.07,176300.0,135.3198,135.3397,135.1906,135.2601,176300.0
2021-08-03 13:15:00,136.11,136.26,136.11,136.2,101240.0,135.2999,135.449,135.2999,135.3894,101240.0
2021-08-03 13:20:00,136.19,136.24,135.95,135.95,58980.0,135.3794,135.4291,135.1409,135.1409,58980.0
2021-08-03 13:25:00,135.94,135.97,135.85,135.92,38620.0,135.1309,135.1607,135.0415,135.111,38620.0
2021-08-03 13:30:00,135.89,135.95,135.89,135.89,43480.0,135.0812,135.1409,135.0812,135.0812,43480.0
2021-08-03 13:35:00,135.9,135.94,135.76,135.76,29900.0,135.0912,135.1309,134.952,134.952,29900.0
2021-08-03 13:40:00,135.73,135.88,135.71,135.86,34440.0,134.9222,135.0713,134.9023,135.0514,34440.0
2021-08-03 13:45:00,135.85,135.99,135.8,135.85,38980.0,135.0415,135.1806,134.9918,135.0415,38980.0
2021-08-03 13:50:00,135.83,135.87,135.81,135.86,26540.0,135.0216,135.0613,135.0017,135.0514,26540.0
2021-08-03 13:55:00,135.81,135.87,135.52,135.7,146940.0,135.0017,135.0613,134.7134,134.8923,146940.0
2021-08-03 14:00:00,135.7,135.73,135.4,135.55,38260.0,134.8923,134.9222,134.5941,134.7432,38260.0
2021-08-03 14:05:00,135.64,135.76,135.64,135.74,28880.0,134.8327,134.952,134.8327,134.9321,28880.0
2021-08-03 14:10:00,135.79,135.91,135.77,135.81,32000.0,134.9818,135.1011,134.9619,135.0017,32000.0
2021-08-03 14:15:00,135.83,135.87,135.77,135.84,33600.0,135.0216,135.0613,134.9619,135.0315,33600.0
2021-08-03 14:20:00,135.91,135.95,135.82,135.87,89640.0,135.1011,135.1409,135.0116,135.0613,89640.0
2021-08-03 14:25:00,135.87,135.92,135.8,135.84,26780.0,135.0613,135.111,134.9918,135.0315,26780.0
2021-08-03 14:30:00,135.81,135.83,135.75,135.75,26000.0,135.0017,135.0216,134.9421,134.9421,26000.0
2021-08-03 14:35:00,135.76,135.8,135.76,135.8,10360.0,134.952,134.9918,134.952,134.9918,10360.0
2021-08-03 14:40:00,135.82,135.86,135.79,135.86,17620.0,135.0116,135.0514,134.9818,135.0514,17620.0
2021-08-03 14:45:00,135.82,135.82,135.67,135.67,34920.0,135.0116,135.0116,134.8625,134.8625,34920.0
2021-08-03 14:50:00,135.66,135.79,135.63,135.73,39080.0,134.8526,134.9818,134.8228,134.9222,39080.0
2021-08-03 14:55:00,135.74,135.9,135.72,135.81,41840.0,134.9321,135.0912,134.9122,135.0017,41840.0
2021-08-03 15:00:00,135.89,135.93,135.81,135.89,44800.0,135.0812,135.121,135.0017,135.0812,44800.0
2021-08-03 15:05:00,135.88,136.01,135.83,135.83,49100.0,135.0713,135.2005,135.0216,135.0216,49100.0
2021-08-03 15:10:00,135.91,135.93,135.81,135.84,36640.0,135.1011,135.121,135.0017,135.0315,36640.0
2021-08-03 15:15:00,135.92,136.02,135.92,135.96,47780.0,135.111,135.2104,135.111,135.1508,47780.0
2021-08-03 15:20:00,135.96,136.05,135.94,135.99,52060.0,135.1508,135.2403,135.1309,135.1806,52060.0
2021-08-03 15:25:00,136.09,136.15,136.08,136.08,19540.0,135.28,135.3397,135.2701,135.2701,19540.0
2021-08-03 15:30:00,136.08,136.15,136.08,136.1,77640.0,135.2701,135.3397,135.2701,135.29,77640.0
2021-08-03 15:35:00,136.12,136.12,136.05,136.06,73800.0,135.3098,135.3098,135.2403,135.2502,73800.0
2021-08-03 15:40:00,136.09,136.09,135.99,136.01,63140.0,135.28,135.28,135.1806,135.2005,63140.0
2021-08-03 15:45:00,135.96,136.04,135.94,136.0,56360.0,135.1508,135.2303,135.1309,135.1906,56360.0
2021-08-03 15:50:00,136.0,136.31,136.0,136.31,177820.0,135.1906,135.4987,135.1906,135.4987,177820.0
2021-08-03 15:55:00,136.34,136.34,136.13,136.24,274640.0,135.5285,135.5285,135.3198,135.4291,274640.0
2021-08-04 09:30:00,136.25,136.34,135.71,136.05,491180.0,135.4391,135.5285,134.9023,135.2403,491180.0
2021-08-04 09:35:00,135.99,136.21,135.77,135.99,139000.0,135.1806,135.3993,134.9619,135.1806,139000.0
2021-08-04 09:40:00,135.95,136.2,135.9,135.97,95400.0,135.1409,135.3894,135.0912,135.1607,95400.0
2021-08-04 09:45:00,135.97,136.14,135.92,135.92,85760.0,135.1607,135.3297,135.111,135.111,85760.0
2021-08-04 09:50:00,135.92,135.92,135.63,135.81,80100.0,135.111,135.111,134.8228,135.0017,80100.0
2021-08-04 09:55:00,135.77,135.94,135.63,135.85,104860.0,134.9619,135.1309,134.8228,135.0415,104860.0
2021-08-04 10:00:00,135.77,135.78,135.61,135.72,139200.0,134.9619,134.9719,134.8029,134.9122,139200.0
2021-08-04 10:05:00,135.65,135.73,135.62,135.71,85280.0,134.8426,134.9222,134.8128,134.9023,85280.0
2021-08-04 10:10:00,135.77,135.78,135.62,135.64,115980.0,134.9619,134.9719,134.8128,134.8327,115980.0
2021-08-04 10:15:00,135.66,135.72,135.64,135.65,34760.0,134.8526,134.9122,134.8327,134.8426,34760.0
2021-08-04 10:20:00,135.67,135.68,135.56,135.62,69040.0,134.8625,134.8725,134.7532,134.8128,69040.0
2021-08-04 10:25:00,135.65,135.69,135.43,135.54,88220.0,134.8426,134.8824,134.624,134.7333,88220.0
2021-08-04 10:30:00,135.56,135.77,135.42,135.71,103200.0,134.7532,134.9619,134.614,134.9023,103200.0
2021-08-04 10:35:00,135.74,135.8,135.56,135.56,61000.0,134.9321,134.9918,134.7532,134.7532,61000.0
2021-08-04 10:40:00,135.57,135.68,135.48,135.48,38620.0,134.7631,134.8725,134.6737,134.6737,38620.0
2021-08-04 10:45:00,135.56,135.6,135.54,135.56,37240.0,134.7532,134.7929,134.7333,134.7532,37240.0
2021-08-04 10:50:00,135.52,135.59,135.49,135.59,59860.0,134.7134,134.783,134.6836,134.783,59860.0
2021-08-04 10:55:00,135.64,135.74,135.6,135.65,44000.0,134.8327,134.9321,134.7929,134.8426,44000.0
2021-08-04 11:00:00,135.73,135.91,135.73,135.82,122820.0,134.9222,135.1011,134.9222,135.0116,122820.0
2021-08-04 11:05:00,135.74,135.78,135.74,135.78,16000.0,134.9321,134.9719,134.9321,134.9719,16000.0
2021-08-04 11:10:00,135.78,135.85,135.74,135.75,17000.0,134.9719,135.0415,134.9321,134.9421,17000.0
2021-08-04 11:15:00,135.68,135.69,135.6,135.69,20200.0,134.8725,134.8824,134.7929,134.8824,20200.0
2021-08-04 11:20:00,135.61,135.68,135.56,135.65,71180.0,134.8029,134.8725,134.7532,134.8426,71180.0
2021-08-04 11:25:00,135.71,135.76,135.62,135.76,30000.0,134.9023,134.952,134.8128,134.952,30000.0
2021-08-04 11:30:00,135.78,135.85,135.77,135.77,22280.0,134.9719,135.0415,134.9619,134.9619,22280.0
2021-08-04 11:35:00,135.89,135.97,135.7,135.7,42660.0,135.0812,135.1607,134.8923,134.8923,42660.0
2021-08-04 11:40:00,135.81,135.84,135.7,135.8,30400.0,135.0017,135.0315,134.8923,134.9918,30400.0
2021-08-04 11:45:00,135.79,136.04,135.79,135.96,52440.0,134.9818,135.2303,134.9818,135.1508,52440.0
2021-08-04 11:50:00,135.99,136.16,135.99,136.06,130840.0,135.1806,135.3496,135.1806,135.2502,130840.0
2021-08-04 11:55:00,136.11,136.22,136.11,136.22,49240.0,135.2999,135.4093,135.2999,135.4093,49240.0
2021-08-04 12:00:00,136.19,136.19,136.03,136.03,33000.0,135.3794,135.3794,135.2204,135.2204,33000.0
2021-08-04 12:05:00,136.05,136.06,135.94,136.02,43360.0,135.2403,135.2502,135.1309,135.2104,43360.0
2021-08-04 12:10:00,136.04,136.14,136.04,136.08,19420.0,135.2303,135.3297,135.2303,135.2701,19420.0
2021-08-04 12:15:00,136.04,136.04,136.0,136.0,9540.0,135.2303,135.2303,135.1906,135.1906,9540.0
2021-08-04 12:20:00,136.03,136.03,135.93,136.03,23020.0,135.2204,135.2204,135.121,135.2204,23020.0
2021-08-04 12:25:00,135.95,135.98,135.9,135.92,42000.0,135.1409,135.1707,135.0912,135.111,42000.0
2021-08-04 12:30:00,135.95,135.95,135.83,135.83,47780.0,135.1409,135.1409,135.0216,135.0216,47780.0
2021-08-04 12:35:00,135.82,135.84,135.79,135.83,17860.0,135.0116,135.0315,134.9818,135.0216,17860.0
2021-08-04 12:40:00,135.8,135.82,135.78,135.78,19000.0,134.9918,135.0116,134.9719,134.9719,19000.0
2021-08-04 12:45:00,135.88,135.88,135.88,135.88,2000.0,135.0713,135.0713,135.0713,135.0713,2000.0
2021-08-04 12:50:00,135.88,135.88,135.88,135.88,6000.0,135.0713,135.0713,135.0713,135.0713,6000.0
2021-08-04 12:55:00,135.89,135.89,135.8,135.84,20360.0,135.0812,135.0812,134.9918,135.0315,20360.0
2021-08-04 13:00:00,135.91,136.04,135.9,136.04,67400.0,135.1011,135.2303,135.0912,135.2303,67400.0
2021-08-04 13:05:00,136.05,136.15,136.05,136.15,18000.0,135.2403,135.3397,135.2403,135.3397,18000.0
2021-08-04 13:10:00,136.18,136.19,136.14,136.19,29080.0,135.3695,135.3794,135.3297,135.3794,29080.0
2021-08-04 13:15:00,136.2,136.33,136.16,136.33,75220.0,135.3894,135.5186,135.3496,135.5186,75220.0
2021-08-04 13:20:00,136.32,136.43,136.17,136.34,61220.0,135.5087,135.618,135.3596,135.5285,61220.0
2021-08-04 13:25:00,136.33,136.33,136.27,136.33,85920.0,135.5186,135.5186,135.459,135.5186,85920.0
2021-08-04 13:30:00,136.35,136.37,136.15,136.2,88880.0,135.5385,135.5584,135.3397,135.3894,88880.0
2021-08-04 13:35:00,136.19,136.19,136.06,136.11,44700.0,135.3794,135.3794,135.2502,135.2999,44700.0
2021-08-04 13:40:00,136.12,136.2,136.12,136.18,42160.0,135.3098,135.3894,135.3098,135.3695,42160.0
2021-08-04 13:45:00,136.13,136.2,136.1,136.15,30040.0,135.3198,135.3894,135.29,135.3397,30040.0
2021-08-04 13:50:00,136.15,136.21,136.1,136.21,13660.0,135.3397,135.3993,135.29,135.3993,13660.0
2021-08-04 13:55:00,136.2,136.2,136.14,136.17,39100.0,135.3894,135.3894,135.3297,135.3596,39100.0
2021-08-04 14:00:00,136.17,136.19,136.15,136.15,20740.0,135.3596,135.3794,135.3397,135.3397,20740.0
2021-08-04 14:05:00,136.22,136.29,136.18,136.18,53180.0,135.4093,135.4788,135.3695,135.3695,53180.0
2021-08-04 14:10:00,136.2,136.32,136.2,136.31,32640.0,135.3894,135.5087,135.3894,135.4987,32640.0
2021-08-04 14:15:00,136.3,136.31,136.26,136.31,39760.0,135.4888,135.4987,135.449,135.4987,39760.0
2021-08-04 14:20:00,136.31,136.41,136.31,136.38,56600.0,135.4987,135.5981,135.4987,135.5683,56600.0
2021-08-04 14:25:00,136.37,136.39,136.36,136.37,49640.0,135.5584,135.5782,135.5484,135.5584,49640.0
2021-08-04 14:30:00,136.41,136.42,136.32,136.4,62140.0,135.5981,135.6081,135.5087,135.5882,62140.0
2021-08-04 14:35:00,136.41,136.54,136.39,136.49,104580.0,135.5981,135.7273,135.5782,135.6776,104580.0
2021-08-04 14:40:00,136.46,136.46,136.33,136.36,26140.0,135.6478,135.6478,135.5186,135.5484,26140.0
2021-08-04 14:45:00,136.35,136.35,136.25,136.28,26760.0,135.5385,135.5385,135.4391,135.4689,26760.0
2021-08-04 14:50:00,136.27,136.29,136.23,136.27,35180.0,135.459,135.4788,135.4192,135.459,35180.0
2021-08-04 14:55:00,136.28,136.34,136.26,136.34,52280.0,135.4689,135.5285,135.449,135.5285,52280.0
2021-08-04 15:00:00,136.3,136.31,136.24,136.31,40160.0,135.4888,135.4987,135.4291,135.4987,40160.0
2021-08-04 15:05:00,136.29,136.3,136.22,136.22,79360.0,135.4788,135.4888,135.4093,135.4093,79360.0
2021-08-04 15:10:00,136.24,136.25,136.18,136.22,37680.0,135.4291,135.4391,135.3695,135.4093,37680.0
2021-08-04 15:15:00,136.2,136.21,136.11,136.15,108100.0,135.3894,135.3993,135.2999,135.3397,108100.0
2021-08-04 15:20:00,136.16,136.24,136.15,136.21,101620.0,135.3496,135.4291,135.3397,135.3993,101620.0
2021-08-04 15:25:00,136.26,136.26,136.21,136.22,31840.0,135.449,135.449,135.3993,135.4093,31840.0
2021-08-04 15:30:00,136.2,136.2,136.1,136.17,36560.0,135.3894,135.3894,135.29,135.3596,36560.0
2021-08-04 15:35:00,136.19,136.2,136.14,136.19,43400.0,135.3794,135.3894,135.3297,135.3794,43400.0
2021-08-04 15:40:00,136.17,136.21,136.14,136.17,28240.0,135.3596,135.3993,135.3297,135.3596,28240.0
2021-08-04 15:45:00,136.19,136.19,136.06,136.06,66840.0,135.3794,135.3794,135.2502,135.2502,66840.0
2021-08-04 15:50:00,136.11,136.19,135.95,136.15,103040.0,135.2999,135.3794,135.1409,135.3397,103040.0
2021-08-04 15:55:00,136.17,136.17,135.96,135.96,241040.0,135.3596,135.3596,135.1508,135.1508,241040.0
2021-08-05 09:30:00,136.03,136.25,135.82,135.96,351760.0,135.2204,135.4391,135.0116,135.1508,351760.0
2021-08-05 09:35:00,135.91,135.99,135.67,135.67,122780.0,135.1011,135.1806,134.8625,134.8625,122780.0
2021-08-05 09:40:00,135.62,135.99,135.6,135.99,80800.0,134.8128,135.1806,134.7929,135.1806,80800.0
2021-08-05 09:45:00,135.97,136.33,135.88,136.28,97740.0,135.1607,135.5186,135.0713,135.4689,97740.0
2021-08-05 09:50:00,136.18,136.18,136.07,136.15,50620.0,135.3695,135.3695,135.2601,135.3397,50620.0
2021-08-05 09:55:00,136.15,136.15,136.0,136.0,33500.0,135.3397,135.3397,135.1906,135.1906,33500.0
2021-08-05 10:00:00,136.05,136.2,136.02,136.14,65980.0,135.2403,135.3894,135.2104,135.3297,65980.0
2021-08-05 10:05:00,136.14,136.48,136.12,136.48,125880.0,135.3297,135.6677,135.3098,135.6677,125880.0
2021-08-05 10:10:00,136.51,136.51,136.24,136.44,90240.0,135.6975,135.6975,135.4291,135.6279,90240.0
2021-08-05 10:15:00,136.51,136.64,136.48,136.64,93280.0,135.6975,135.8268,135.6677,135.8268,93280.0
2021-08-05 10:20:00,136.52,136.53,136.28,136.3,39300.0,135.7075,135.7174,135.4689,135.4888,39300.0
2021-08-05 10:25:00,136.29,136.45,136.25,136.45,34280.0,135.4788,135.6379,135.4391,135.6379,34280.0
2021-08-05 10:30:00,136.57,136.68,136.47,136.54,72920.0,135.7572,135.8665,135.6578,135.7273,72920.0
2021-08-05 10:35:00,136.58,136.75,136.54,136.6,53400.0,135.7671,135.9361,135.7273,135.787,53400.0
2021-08-05 10:40:00,136.73,136.74,136.58,136.6,51660.0,135.9162,135.9262,135.7671,135.787,51660.0
2021-08-05 10:45:00,136.56,136.59,136.43,136.52,32020.0,135.7472,135.7771,135.618,135.7075,32020.0
2021-08-05 10:50:00,136.52,136.7,136.51,136.7,52860.0,135.7075,135.8864,135.6975,135.8864,52860.0
2021-08-05 10:55:00,136.67,136.67,136.65,136.65,14000.0,135.8566,135.8566,135.8367,135.8367,14000.0
2021-08-05 11:00:00,136.65,136.83,136.62,136.77,86020.0,135.8367,136.0156,135.8069,135.956,86020.0
2021-08-05 11:05:00,136.74,136.85,136.71,136.76,75080.0,135.9262,136.0355,135.8963,135.946,75080.0
2021-08-05 11:10:00,136.7,136.77,136.64,136.77,29680.0,135.8864,135.956,135.8268,135.956,29680.0
2021-08-05 11:15:00,136.77,136.77,136.63,136.63,28980.0,135.956,135.956,135.8168,135.8168,28980.0
2021-08-05 11:20:00,136.65,136.7,136.64,136.65,19720.0,135.8367,135.8864,135.8268,135.8367,19720.0
2021-08-05 11:25:00,136.62,136.7,136.54,136.7,25400.0,135.8069,135.8864,135.7273,135.8864,25400.0
2021-08-05 11:30:00,136.8,136.86,136.77,136.77,39000.0,135.9858,136.0454,135.956,135.956,39000.0
2021-08-05 11:35:00,136.78,136.8,136.71,136.73,27140.0,135.9659,135.9858,135.8963,135.9162,27140.0
2021-08-05 11:40:00,136.65,136.75,136.64,136.64,32000.0,135.8367,135.9361,135.8268,135.8268,32000.0
2021-08-05 11:45:00,136.58,136.6,136.58,136.6,11700.0,135.7671,135.787,135.7671,135.787,11700.0
2021-08-05 11:50:00,136.55,136.6,136.44,136.6,31300.0,135.7373,135.787,135.6279,135.787,31300.0
2021-08-05 11:55:00,136.6,136.68,136.59,136.61,18000.0,135.787,135.8665,135.7771,135.7969,18000.0
2021-08-05 12:00:00,136.61,136.61,136.48,136.48,20540.0,135.7969,135.7969,135.6677,135.6677,20540.0
2021-08-05 12:05:00,136.45,136.59,136.43,136.53,60000.0,135.6379,135.7771,135.618,135.7174,60000.0
2021-08-05 12:10:00,136.53,136.53,136.42,136.44,24980.0,135.7174,135.7174,135.6081,135.6279,24980.0
2021-08-05 12:15:00,136.42,136.47,136.3,136.44,113840.0,135.6081,135.6578,135.4888,135.6279,113840.0
2021-08-05 12:20:00,136.44,136.52,136.38,136.52,36880.0,135.6279,135.7075,135.5683,135.7075,36880.0
2021-08-05 12:25:00,136.53,136.57,136.47,136.48,22000.0,135.7174,135.7572,135.6578,135.6677,22000.0
2021-08-05 12:30:00,136.54,136.62,136.54,136.56,38560.0,135.7273,135.8069,135.7273,135.7472,38560.0
2021-08-05 12:35:00,136.61,136.65,136.56,136.65,16540.0,135.7969,135.8367,135.7472,135.8367,16540.0
2021-08-05 12:40:00,136.65,136.65,136.48,136.48,12000.0,135.8367,135.8367,135.6677,135.6677,12000.0
2021-08-05 12:45:00,136.48,136.55,136.45,136.55,20000.0,135.6677,135.7373,135.6379,135.7373,20000.0
2021-08-05 12:50:00,136.55,136.59,136.54,136.59,27240.0,135.7373,135.7771,135.7273,135.7771,27240.0
2021-08-05 12:55:00,136.52,136.56,136.5,136.53,14420.0,135.7075,135.7472,135.6876,135.7174,14420.0
2021-08-05 13:00:00,136.53,136.53,136.4,136.4,16600.0,135.7174,135.7174,135.5882,135.5882,16600.0
2021-08-05 13:05:00,136.5,136.51,136.41,136.51,20880.0,135.6876,135.6975,135.5981,135.6975,20880.0
2021-08-05 13:10:00,136.5,136.52,136.48,136.52,14000.0,135.6876,135.7075,135.6677,135.7075,14000.0
2021-08-05 13:15:00,136.53,136.63,136.53,136.63,26000.0,135.7174,135.8168,135.7174,135.8168,26000.0
2021-08-05 13:20:00,136.63,136.64,136.62,136.64,12000.0,135.8168,135.8268,135.8069,135.8268,12000.0
2021-08-05 13:25:00,136.64,136.69,136.6,136.6,28000.0,135.8268,135.8765,135.787,135.787,28000.0
2021-08-05 13:30:00,136.64,136.68,136.59,136.59,29000.0,135.8268,135.8665,135.7771,135.7771,29000.0
2021-08-05 13:35:00,136.59,136.59,136.52,136.54,18000.0,135.7771,135.7771,135.7075,135.7273,18000.0
2021-08-05 13:40:00,136.5,136.5,136.47,136.47,14000.0,135.6876,135.6876,135.6578,135.6578,14000.0
2021-08-05 13:45:00,136.43,136.49,136.43,136.49,40000.0,135.618,135.6776,135.618,135.6776,40000.0
2021-08-05 13:50:00,136.46,136.53,136.46,136.53,18000.0,135.6478,135.7174,135.6478,135.7174,18000.0
2021-08-05 13:55:00,136.53,136.56,136.53,136.56,22240.0,135.7174,135.7472,135.7174,135.7472,22240.0
2021-08-05 14:00:00,136.59,136.64,136.58,136.58,16000.0,135.7771,135.8268,135.7671,135.7671,16000.0
2021-08-05 14:05:00,136.61,136.66,136.61,136.65,18000.0,135.7969,135.8466,135.7969,135.8367,18000.0
2021-08-05 14:10:00,136.66,136.66,136.63,136.63,32900.0,135.8466,135.8466,135.8168,135.8168,32900.0
2021-08-05 14:15:00,136.63,136.65,136.63,136.65,4000.0,135.8168,135.8367,135.8168,135.8367,4000.0
2021-08-05 14:20:00,136.65,136.65,136.61,136.65,16620.0,135.8367,135.8367,135.7969,135.8367,16620.0
2021-08-05 14:25:00,136.66,136.66,136.63,136.64,20000.0,135.8466,135.8466,135.8168,135.8268,20000.0
2021-08-05 14:30:00,136.61,136.62,136.58,136.59,24700.0,135.7969,135.8069,135.7671,135.7771,24700.0
2021-08-05 14:35:00,136.56,136.61,136.56,136.57,27280.0,135.7472,135.7969,135.7472,135.7572,27280.0
2021-08-05 14:40:00,136.58,136.65,136.58,136.64,25500.0,135.7671,135.8367,135.7671,135.8268,25500.0
2021-08-05 14:45:00,136.62,136.65,136.6,136.6,26880.0,135.8069,135.8367,135.787,135.787,26880.0
2021-08-05 14:50:00,136.64,136.72,136.61,136.69,38000.0,135.8268,135.9063,135.7969,135.8765,38000.0
2021-08-05 14:55:00,136.67,136.69,136.64,136.65,40020.0,135.8566,135.8765,135.8268,135.8367,40020.0
2021-08-05 15:00:00,136.66,136.73,136.66,136.68,17900.0,135.8466,135.9162,135.8466,135.8665,17900.0
2021-08-05 15:05:00,136.72,136.76,136.72,136.72,53020.0,135.9063,135.946,135.9063,135.9063,53020.0
2021-08-05 15:10:00,136.69,136.73,136.69,136.7,29000.0,135.8765,135.9162,135.8765,135.8864,29000.0
2021-08-05 15:15:00,136.69,136.72,136.64,136.72,60540.0,135.8765,135.9063,135.8268,135.9063,60540.0
2021-08-05 15:20:00,136.72,136.73,136.7,136.7,28900.0,135.9063,135.9162,135.8864,135.8864,28900.0
2021-08-05 15:25:00,136.7,136.75,136.64,136.64,38000.0,135.8864,135.9361,135.8268,135.8268,38000.0
2021-08-05 15:30:00,136.63,136.64,136.61,136.64,22260.0,135.8168,135.8268,135.7969,135.8268,22260.0
2021-08-05 15:35:00,136.66,136.71,136.63,136.67,73760.0,135.8466,135.8963,135.8168,135.8566,73760.0
2021-08-05 15:40:00,136.67,136.74,136.66,136.72,64080.0,135.8566,135.9262,135.8466,135.9063,64080.0
2021-08-05 15:45:00,136.64,136.77,136.64,136.73,14000.0,135.8268,135.956,135.8268,135.9162,14000.0
2021-08-05 15:50:00,136.74,136.83,136.66,136.71,129520.0,135.9262,136.0156,135.8466,135.8963,129520.0
2021-08-05 15:55:00,136.7,136.95,136.7,136.94,182840.0,135.8864,136.1349,135.8864,136.125,182840.0
2021-08-06 09:30:00,136.3,136.81,136.26,136.77,456600.0,135.4888,135.9957,135.449,135.956,456600.0
2021-08-06 09:35:00,136.8,136.82,136.48,136.62,47640.0,135.9858,136.0057,135.6677,135.8069,47640.0
2021-08-06 09:40:00,136.57,136.68,136.47,136.64,56780.0,135.7572,135.8665,135.6578,135.8268,56780.0
2021-08-06 09:45:00,136.74,137.08,136.64,136.98,36000.0,135.9262,136.2641,135.8268,136.1647,36000.0
2021-08-06 09:50:00,136.95,136.95,136.6,136.79,66540.0,136.1349,136.1349,135.787,135.9759,66540.0
2021-08-06 09:55:00,136.73,136.76,136.49,136.5,41300.0,135.9162,135.946,135.6776,135.6876,41300.0
2021-08-06 10:00:00,136.53,136.79,136.49,136.79,182880.0,135.7174,135.9759,135.6776,135.9759,182880.0
2021-08-06 10:05:00,136.64,136.77,136.61,136.75,53420.0,135.8268,135.956,135.7969,135.9361,53420.0
2021-08-06 10:10:00,136.74,136.82,136.6,136.64,72280.0,135.9262,136.0057,135.787,135.8268,72280.0
2021-08-06 10:15:00,136.6,136.68,136.6,136.63,40780.0,135.787,135.8665,135.787,135.8168,40780.0
2021-08-06 10:20:00,136.65,136.81,136.65,136.81,29840.0,135.8367,135.9957,135.8367,135.9957,29840.0
2021-08-06 10:25:00,136.78,136.81,136.7,136.74,25000.0,135.9659,135.9957,135.8864,135.9262,25000.0
2021-08-06 10:30:00,136.83,136.91,136.78,136.78,24000.0,136.0156,136.0951,135.9659,135.9659,24000.0
2021-08-06 10:35:00,136.78,136.88,136.78,136.88,19800.0,135.9659,136.0653,135.9659,136.0653,19800.0
2021-08-06 10:40:00,136.88,136.94,136.88,136.94,20320.0,136.0653,136.125,136.0653,136.125,20320.0
2021-08-06 10:45:00,136.83,136.83,136.73,136.73,16460.0,136.0156,136.0156,135.9162,135.9162,16460.0
2021-08-06 10:50:00,136.7,136.7,136.45,136.55,42840.0,135.8864,135.8864,135.6379,135.7373,42840.0
2021-08-06 10:55:00,136.55,136.55,136.4,136.42,43020.0,135.7373,135.7373,135.5882,135.6081,43020.0
2021-08-06 11:00:00,136.49,136.49,136.25,136.25,47680.0,135.6776,135.6776,135.4391,135.4391,47680.0
2021-08-06 11:05:00,136.17,136.17,136.05,136.16,55300.0,135.3596,135.3596,135.2403,135.3496,55300.0
2021-08-06 11:10:00,136.17,136.3,136.08,136.3,34240.0,135.3596,135.4888,135.2701,135.4888,34240.0
2021-08-06 11:15:00,136.26,136.43,136.15,136.43,55900.0,135.449,135.618,135.3397,135.618,55900.0
2021-08-06 11:20:00,136.43,136.48,136.4,136.48,30480.0,135.618,135.6677,135.5882,135.6677,30480.0
2021-08-06 11:25:00,136.55,136.58,136.47,136.56,34360.0,135.7373,135.7671,135.6578,135.7472,34360.0
2021-08-06 11:30:00,136.55,136.65,136.48,136.49,32280.0,135.7373,135.8367,135.6677,135.6776,32280.0
2021-08-06 11:35:00,136.47,136.48,136.36,136.45,48660.0,135.6578,135.6677,135.5484,135.6379,48660.0
2021-08-06 11:40:00,136.36,136.37,136.23,136.27,31760.0,135.5484,135.5584,135.4192,135.459,31760.0
2021-08-06 11:45:00,136.26,136.32,136.21,136.27,21800.0,135.449,135.5087,135.3993,135.459,21800.0
2021-08-06 11:50:00,136.29,136.35,136.29,136.33,18000.0,135.4788,135.5385,135.4788,135.5186,18000.0
2021-08-06 11:55:00,136.32,136.5,136.32,136.5,22000.0,135.5087,135.6876,135.5087,135.6876,22000.0
2021-08-06 12:00:00,136.55,136.59,136.54,136.54,11200.0,135.7373,135.7771,135.7273,135.7273,11200.0
2021-08-06 12:05:00,136.56,136.65,136.38,136.38,57140.0,135.7472,135.8367,135.5683,135.5683,57140.0
2021-08-06 12:10:00,136.42,136.44,136.39,136.39,17720.0,135.6081,135.6279,135.5782,135.5782,17720.0
2021-08-06 12:15:00,136.31,136.35,136.27,136.27,20700.0,135.4987,135.5385,135.459,135.459,20700.0
2021-08-06 12:20:00,136.31,136.31,136.31,136.31,4000.0,135.4987,135.4987,135.4987,135.4987,4000.0
2021-08-06 12:25:00,136.4,136.45,136.39,136.45,8000.0,135.5882,135.6379,135.5782,135.6379,8000.0
2021-08-06 12:30:00,136.51,136.53,136.5,136.52,16000.0,135.6975,135.7174,135.6876,135.7075,16000.0
2021-08-06 12:35:00,136.56,136.56,136.48,136.48,24820.0,135.7472,135.7472,135.6677,135.6677,24820.0
2021-08-06 12:40:00,136.45,136.48,136.45,136.48,10000.0,135.6379,135.6677,135.6379,135.6677,10000.0
2021-08-06 12:45:00,136.57,136.57,136.57,136.57,2940.0,135.7572,135.7572,135.7572,135.7572,2940.0
2021-08-06 12:50:00,136.6,136.71,136.59,136.69,30780.0,135.787,135.8963,135.7771,135.8765,30780.0
2021-08-06 12:55:00,136.68,136.71,136.65,136.71,12000.0,135.8665,135.8963,135.8367,135.8963,12000.0
2021-08-06 13:00:00,136.74,136.92,136.74,136.92,76060.0,135.9262,136.1051,135.9262,136.1051,76060.0
2021-08-06 13:05:00,136.91,136.91,136.8,136.81,26000.0,136.0951,136.0951,135.9858,135.9957,26000.0
2021-08-06 13:10:00,136.76,136.87,136.76,136.85,16000.0,135.946,136.0554,135.946,136.0355,16000.0
2021-08-06 13:15:00,136.85,136.85,136.81,136.81,20800.0,136.0355,136.0355,135.9957,135.9957,20800.0
2021-08-06 13:20:00,136.8,136.81,136.67,136.69,28000.0,135.9858,135.9957,135.8566,135.8765,28000.0
2021-08-06 13:25:00,136.71,136.72,136.64,136.68,21400.0,135.8963,135.9063,135.8268,135.8665,21400.0
2021-08-06 13:30:00,136.69,136.76,136.69,136.76,18540.0,135.8765,135.946,135.8765,135.946,18540.0
2021-08-06 13:35:00,136.76,136.76,136.72,136.72,18760.0,135.946,135.946,135.9063,135.9063,18760.0
2021-08-06 13:40:00,136.73,136.73,136.6,136.6,25300.0,135.9162,135.9162,135.787,135.787,25300.0
2021-08-06 13:45:00,136.64,136.75,136.64,136.67,18000.0,135.8268,135.9361,135.8268,135.8566,18000.0
2021-08-06 13:50:00,136.68,136.77,136.68,136.75,34820.0,135.8665,135.956,135.8665,135.9361,34820.0
2021-08-06 13:55:00,136.77,136.77,136.69,136.76,48700.0,135.956,135.956,135.8765,135.946,48700.0
2021-08-06 14:00:00,136.82,136.89,136.81,136.88,60600.0,136.0057,136.0753,135.9957,136.0653,60600.0
2021-08-06 14:05:00,136.86,136.93,136.8,136.87,62880.0,136.0454,136.115,135.9858,136.0554,62880.0
2021-08-06 14:10:00,136.87,136.87,136.83,136.83,42000.0,136.0554,136.0554,136.0156,136.0156,42000.0
2021-08-06 14:15:00,136.75,136.82,136.75,136.82,14860.0,135.9361,136.0057,135.9361,136.0057,14860.0
2021-08-06 14:20:00,136.82,136.82,136.65,136.73,38000.0,136.0057,136.0057,135.8367,135.9162,38000.0
2021-08-06 14:25:00,136.71,136.76,136.69,136.72,22000.0,135.8963,135.946,135.8765,135.9063,22000.0
2021-08-06 14:30:00,136.73,136.76,136.73,136.73,31780.0,135.9162,135.946,135.9162,135.9162,31780.0
2021-08-06 14:35:00,136.73,136.77,136.7,136.74,26200.0,135.9162,135.956,135.8864,135.9262,26200.0
2021-08-06 14:40:00,136.72,136.72,136.68,136.71,20000.0,135.9063,135.9063,135.8665,135.8963,20000.0
2021-08-06 14:45:00,136.7,136.7,136.57,136.58,27000.0,135.8864,135.8864,135.7572,135.7671,27000.0
2021-08-06 14:50:00,136.6,136.63,136.6,136.63,18000.0,135.787,135.8168,135.787,135.8168,18000.0
2021-08-06 14:55:00,136.6,136.68,136.6,136.67,28860.0,135.787,135.8665,135.787,135.8566,28860.0
2021-08-06 15:00:00,136.66,136.67,136.57,136.57,34140.0,135.8466,135.8566,135.7572,135.7572,34140.0
2021-08-06 15:05:00,136.58,136.64,136.58,136.63,71560.0,135.7671,135.8268,135.7671,135.8168,71560.0
2021-08-06 15:10:00,136.63,136.78,136.63,136.7,66400.0,135.8168,135.9659,135.8168,135.8864,66400.0
2021-08-06 15:15:00,136.75,136.75,136.72,136.74,27700.0,135.9361,135.9361,135.9063,135.9262,27700.0
2021-08-06 15:20:00,136.76,136.77,136.71,136.73,22000.0,135.946,135.956,135.8963,135.9162,22000.0
2021-08-06 15:25:00,136.78,136.83,136.75,136.82,41500.0,135.9659,136.0156,135.9361,136.0057,41500.0
2021-08-06 15:30:00,136.8,136.82,136.74,136.82,37480.0,135.9858,136.0057,135.9262,136.0057,37480.0
2021-08-06 15:35:00,136.82,136.84,136.73,136.73,35400.0,136.0057,136.0256,135.9162,135.9162,35400.0
2021-08-06 15:40:00,136.76,136.78,136.63,136.69,68180.0,135.946,135.9659,135.8168,135.8765,68180.0
2021-08-06 15:45:00,136.69,136.73,136.69,136.71,62740.0,135.8765,135.9162,135.8765,135.8963,62740.0
2021-08-06 15:50:00,136.67,136.87,136.62,136.87,175120.0,135.8566,136.0554,135.8069,136.0554,175120.0
2021-08-06 15:55:00,136.87,137.06,136.85,137.04,355920.0,136.0554,136.2443,136.0355,136.2244,355920.0
2021-08-09 09:30:00,136.95,137.06,136.73,136.75,321080.0,136.1349,136.2443,135.9162,135.9361,321080.0
2021-08-09 09:35:00,136.62,136.64,136.46,136.5,92840.0,135.8069,135.8268,135.6478,135.6876,92840.0
2021-08-09 09:40:00,136.47,136.78,136.43,136.78,84000.0,135.6578,135.9659,135.618,135.9659,84000.0
2021-08-09 09:45:00,136.81,137.0,136.75,136.83,119580.0,135.9957,136.1846,135.9361,136.0156,119580.0
2021-08-09 09:50:00,136.9,137.05,136.75,137.02,42000.0,136.0852,136.2343,135.9361,136.2045,42000.0
2021-08-09 09:55:00,137.02,137.02,136.83,136.87,60540.0,136.2045,136.2045,136.0156,136.0554,60540.0
2021-08-09 10:00:00,136.87,136.87,136.75,136.83,50080.0,136.0554,136.0554,135.9361,136.0156,50080.0
2021-08-09 10:05:00,136.74,136.83,136.71,136.74,43520.0,135.9262,136.0156,135.8963,135.9262,43520.0
2021-08-09 10:10:00,136.84,137.02,136.8,136.97,36060.0,136.0256,136.2045,135.9858,136.1548,36060.0
2021-08-09 10:15:00,136.95,136.98,136.85,136.85,72000.0,136.1349,136.1647,136.0355,136.0355,72000.0
2021-08-09 10:20:00,136.84,136.91,136.8,136.85,52200.0,136.0256,136.0951,135.9858,136.0355,52200.0
2021-08-09 10:25:00,136.75,137.02,136.75,137.02,26720.0,135.9361,136.2045,135.9361,136.2045,26720.0
2021-08-09 10:30:00,137.11,137.17,137.05,137.06,69480.0,136.294,136.3536,136.2343,136.2443,69480.0
2021-08-09 10:35:00,137.03,137.12,136.99,137.08,65680.0,136.2144,136.3039,136.1747,136.2641,65680.0
2021-08-09 10:40:00,137.11,137.17,137.06,137.17,55180.0,136.294,136.3536,136.2443,136.3536,55180.0
2021-08-09 10:45:00,137.1,137.17,137.05,137.05,39080.0,136.284,136.3536,136.2343,136.2343,39080.0
2021-08-09 10:50:00,137.02,137.13,137.0,137.12,70080.0,136.2045,136.3138,136.1846,136.3039,70080.0
2021-08-09 10:55:00,137.08,137.08,136.9,136.94,70620.0,136.2641,136.2641,136.0852,136.125,70620.0
2021-08-09 11:00:00,136.97,137.15,136.94,137.11,18000.0,136.1548,136.3337,136.125,136.294,18000.0
2021-08-09 11:05:00,137.05,137.09,137.0,137.04,20460.0,136.2343,136.2741,136.1846,136.2244,20460.0
2021-08-09 11:10:00,137.08,137.08,136.91,136.99,16000.0,136.2641,136.2641,136.0951,136.1747,16000.0
2021-08-09 11:15:00,136.97,137.16,136.97,137.04,42360.0,136.1548,136.3437,136.1548,136.2244,42360.0
2021-08-09 11:20:00,137.09,137.09,137.0,137.07,13000.0,136.2741,136.2741,136.1846,136.2542,13000.0
2021-08-09 11:25:00,137.05,137.07,137.0,137.07,16640.0,136.2343,136.2542,136.1846,136.2542,16640.0
2021-08-09 11:30:00,137.13,137.3,137.13,137.3,49180.0,136.3138,136.4828,136.3138,136.4828,49180.0
2021-08-09 11:35:00,137.37,137.41,137.25,137.3,49180.0,136.5524,136.5922,136.4331,136.4828,49180.0
2021-08-09 11:40:00,137.23,137.23,137.11,137.11,29340.0,136.4132,136.4132,136.294,136.294,29340.0
2021-08-09 11:45:00,137.11,137.19,137.07,137.13,35940.0,136.294,136.3735,136.2542,136.3138,35940.0
2021-08-09 11:50:00,137.17,137.22,137.14,137.17,18140.0,136.3536,136.4033,136.3238,136.3536,18140.0
2021-08-09 11:55:00,137.18,137.3,137.18,137.28,14440.0,136.3635,136.4828,136.3635,136.4629,14440.0
2021-08-09 12:00:00,137.28,137.38,137.28,137.34,60640.0,136.4629,136.5623,136.4629,136.5226,60640.0
2021-08-09 12:05:00,137.33,137.4,137.29,137.4,20260.0,136.5126,136.5822,136.4729,136.5822,20260.0
2021-08-09 12:10:00,137.39,137.49,137.39,137.41,24020.0,136.5723,136.6717,136.5723,136.5922,24020.0
2021-08-09 12:15:00,137.34,137.38,137.32,137.36,45660.0,136.5226,136.5623,136.5027,136.5425,45660.0
2021-08-09 12:20:00,137.42,137.42,137.33,137.33,17280.0,136.6021,136.6021,136.5126,136.5126,17280.0
2021-08-09 12:25:00,137.28,137.33,137.28,137.32,17380.0,136.4629,136.5126,136.4629,136.5027,17380.0
2021-08-09 12:30:00,137.33,137.38,137.31,137.38,35920.0,136.5126,136.5623,136.4928,136.5623,35920.0
2021-08-09 12:35:00,137.38,137.38,137.31,137.31,18000.0,136.5623,136.5623,136.4928,136.4928,18000.0
2021-08-09 12:40:00,137.31,137.36,137.2,137.28,25480.0,136.4928,136.5425,136.3834,136.4629,25480.0
2021-08-09 12:45:00,137.29,137.35,137.28,137.32,30000.0,136.4729,136.5325,136.4629,136.5027,30000.0
2021-08-09 12:50:00,137.27,137.37,137.27,137.37,33580.0,136.453,136.5524,136.453,136.5524,33580.0
2021-08-09 12:55:00,137.36,137.36,137.31,137.31,24020.0,136.5425,136.5425,136.4928,136.4928,24020.0
2021-08-09 13:00:00,137.29,137.32,137.26,137.32,12000.0,136.4729,136.5027,136.4431,136.5027,12000.0
2021-08-09 13:05:00,137.34,137.43,137.34,137.43,28200.0,136.5226,136.6121,136.5226,136.6121,28200.0
2021-08-09 13:10:00,137.46,137.46,137.36,137.45,74480.0,136.6419,136.6419,136.5425,136.6319,74480.0
2021-08-09 13:15:00,137.45,137.55,137.42,137.42,67160.0,136.6319,136.7313,136.6021,136.6021,67160.0
2021-08-09 13:20:00,137.39,137.39,137.35,137.35,13940.0,136.5723,136.5723,136.5325,136.5325,13940.0
2021-08-09 13:25:00,137.33,137.35,137.26,137.32,29640.0,136.5126,136.5325,136.4431,136.5027,29640.0
2021-08-09 13:30:00,137.33,137.45,137.29,137.45,20420.0,136.5126,136.6319,136.4729,136.6319,20420.0
2021-08-09 13:35:00,137.5,137.5,137.42,137.46,24660.0,136.6816,136.6816,136.6021,136.6419,24660.0
2021-08-09 13:40:00,137.46,137.5,137.46,137.5,4000.0,136.6419,136.6816,136.6419,136.6816,4000.0
2021-08-09 13:45:00,137.53,137.68,137.53,137.68,51380.0,136.7115,136.8606,136.7115,136.8606,51380.0
2021-08-09 13:50:00,137.63,137.75,137.61,137.71,22000.0,136.8109,136.9301,136.791,136.8904,22000.0
2021-08-09 13:55:00,137.75,137.76,137.73,137.73,24000.0,136.9301,136.9401,136.9103,136.9103,24000.0
2021-08-09 14:00:00,137.73,137.85,137.73,137.85,45160.0,136.9103,137.0296,136.9103,137.0296,45160.0
2021-08-09 14:05:00,137.88,137.88,137.81,137.84,29500.0,137.0594,137.0594,136.9898,137.0196,29500.0
2021-08-09 14:10:00,137.85,137.9,137.79,137.79,45000.0,137.0296,137.0793,136.9699,136.9699,45000.0
2021-08-09 14:15:00,137.8,137.82,137.76,137.76,18260.0,136.9798,136.9997,136.9401,136.9401,18260.0
2021-08-09 14:20:00,137.85,138.0,137.81,138.0,42000.0,137.0296,137.1787,136.9898,137.1787,42000.0
2021-08-09 14:25:00,138.03,138.25,138.03,138.25,51240.0,137.2085,137.4272,137.2085,137.4272,51240.0
2021-08-09 14:30:00,138.21,138.29,138.18,138.2,72620.0,137.3874,137.4669,137.3576,137.3775,72620.0
2021-08-09 14:35:00,138.21,138.24,138.08,138.1,105240.0,137.3874,137.4172,137.2582,137.2781,105240.0
2021-08-09 14:40:00,138.06,138.07,137.98,138.04,40500.0,137.2383,137.2482,137.1588,137.2184,40500.0
2021-08-09 14:45:00,138.03,138.14,138.02,138.14,27620.0,137.2085,137.3178,137.1985,137.3178,27620.0
2021-08-09 14:50:00,138.1,138.13,138.09,138.13,20000.0,137.2781,137.3079,137.2681,137.3079,20000.0
2021-08-09 14:55:00,138.15,138.26,138.11,138.26,60960.0,137.3278,137.4371,137.288,137.4371,60960.0
2021-08-09 15:00:00,138.22,138.22,138.1,138.16,62620.0,137.3973,137.3973,137.2781,137.3377,62620.0
2021-08-09 15:05:00,138.17,138.32,138.17,138.25,63300.0,137.3476,137.4968,137.3476,137.4272,63300.0
2021-08-09 15:10:00,138.22,138.22,138.09,138.22,53980.0,137.3973,137.3973,137.2681,137.3973,53980.0
2021-08-09 15:15:00,138.13,138.15,138.04,138.09,32840.0,137.3079,137.3278,137.2184,137.2681,32840.0
2021-08-09 15:20:00,138.13,138.13,138.08,138.11,30000.0,137.3079,137.3079,137.2582,137.288,30000.0
2021-08-09 15:25:00,138.1,138.14,138.09,138.14,49720.0,137.2781,137.3178,137.2681,137.3178,49720.0
2021-08-09 15:30:00,138.14,138.19,138.1,138.19,82460.0,137.3178,137.3675,137.2781,137.3675,82460.0
2021-08-09 15:35:00,138.2,138.2,138.06,138.15,72120.0,137.3775,137.3775,137.2383,137.3278,72120.0
2021-08-09 15:40:00,138.16,138.21,138.08,138.19,24860.0,137.3377,137.3874,137.2582,137.3675,24860.0
2021-08-09 15:45:00,138.15,138.15,137.92,138.0,57440.0,137.3278,137.3278,137.0991,137.1787,57440.0
2021-08-09 15:50:00,137.95,138.03,137.9,137.96,198480.0,137.129,137.2085,137.0793,137.1389,198480.0
2021-08-09 15:55:00,137.97,138.08,137.94,137.94,140540.0,137.1488,137.2582,137.119,137.119,140540.0
2021-08-10 09:30:00,138.08,138.34,138.08,138.2,320560.0,137.2582,137.5166,137.2582,137.3775,320560.0
2021-08-10 09:35:00,138.25,138.34,138.16,138.24,74760.0,137.4272,137.5166,137.3377,137.4172,74760.0
2021-08-10 09:40:00,138.24,138.36,138.11,138.24,123800.0,137.4172,137.5365,137.288,137.4172,123800.0
2021-08-10 09:45:00,138.32,138.49,138.29,138.46,144120.0,137.4968,137.6657,137.4669,137.6359,144120.0
2021-08-10 09:50:00,138.46,138.46,137.92,137.96,114140.0,137.6359,137.6359,137.0991,137.1389,114140.0
2021-08-10 09:55:00,137.98,138.5,137.97,138.46,187780.0,137.1588,137.6757,137.1488,137.6359,187780.0
2021-08-10 10:00:00,138.45,138.55,138.17,138.17,107240.0,137.626,137.7254,137.3476,137.3476,107240.0
2021-08-10 10:05:00,138.14,138.36,138.14,138.32,60620.0,137.3178,137.5365,137.3178,137.4968,60620.0
2021-08-10 10:10:00,138.25,138.38,138.25,138.25,24000.0,137.4272,137.5564,137.4272,137.4272,24000.0
2021-08-10 10:15:00,138.18,138.23,137.88,138.0,77760.0,137.3576,137.4073,137.0594,137.1787,77760.0
2021-08-10 10:20:00,138.03,138.27,138.0,138.27,50740.0,137.2085,137.4471,137.1787,137.4471,50740.0
2021-08-10 10:25:00,138.27,138.29,138.0,138.0,49600.0,137.4471,137.4669,137.1787,137.1787,49600.0
2021-08-10 10:30:00,137.8,137.84,137.5,137.62,48760.0,136.9798,137.0196,136.6816,136.8009,48760.0
2021-08-10 10:35:00,137.63,137.88,137.59,137.84,124060.0,136.8109,137.0594,136.7711,137.0196,124060.0
2021-08-10 10:40:00,137.78,137.79,137.31,137.56,94060.0,136.96,136.9699,136.4928,136.7413,94060.0
2021-08-10 10:45:00,137.59,137.76,137.59,137.76,92000.0,136.7711,136.9401,136.7711,136.9401,92000.0
2021-08-10 10:50:00,137.74,137.75,137.58,137.63,62000.0,136.9202,136.9301,136.7612,136.8109,62000.0
2021-08-10 10:55:00,137.52,137.75,137.52,137.7,47860.0,136.7015,136.9301,136.7015,136.8804,47860.0
2021-08-10 11:00:00,137.7,137.7,137.45,137.66,46000.0,136.8804,136.8804,136.6319,136.8407,46000.0
2021-08-10 11:05:00,137.6,137.63,137.45,137.45,32720.0,136.781,136.8109,136.6319,136.6319,32720.0
2021-08-10 11:10:00,137.61,137.61,137.23,137.26,52180.0,136.791,136.791,136.4132,136.4431,52180.0
2021-08-10 11:15:00,137.26,137.52,137.26,137.43,47100.0,136.4431,136.7015,136.4431,136.6121,47100.0
2021-08-10 11:20:00,137.48,137.69,137.48,137.61,132260.0,136.6618,136.8705,136.6618,136.791,132260.0
2021-08-10 11:25:00,137.6,137.7,137.55,137.55,92040.0,136.781,136.8804,136.7313,136.7313,92040.0
2021-08-10 11:30:00,137.57,137.63,137.54,137.6,14000.0,136.7512,136.8109,136.7214,136.781,14000.0
2021-08-10 11:35:00,137.62,137.62,137.56,137.59,12300.0,136.8009,136.8009,136.7413,136.7711,12300.0
2021-08-10 11:40:00,137.71,137.73,137.6,137.61,42000.0,136.8904,136.9103,136.781,136.791,42000.0
2021-08-10 11:45:00,137.64,137.7,137.64,137.64,8000.0,136.8208,136.8804,136.8208,136.8208,8000.0
2021-08-10 11:50:00,137.75,137.75,137.54,137.54,30980.0,136.9301,136.9301,136.7214,136.7214,30980.0
2021-08-10 11:55:00,137.55,137.65,137.51,137.65,30660.0,136.7313,136.8307,136.6916,136.8307,30660.0
2021-08-10 12:00:00,137.6,137.84,137.6,137.8,36960.0,136.781,137.0196,136.781,136.9798,36960.0
2021-08-10 12:05:00,137.82,137.84,137.79,137.8,18020.0,136.9997,137.0196,136.9699,136.9798,18020.0
2021-08-10 12:10:00,137.73,137.88,137.71,137.85,170880.0,136.9103,137.0594,136.8904,137.0296,170880.0
2021-08-10 12:15:00,137.83,138.01,137.81,138.0,62080.0,137.0097,137.1886,136.9898,137.1787,62080.0
2021-08-10 12:20:00,138.1,138.12,138.1,138.1,11620.0,137.2781,137.2979,137.2781,137.2781,11620.0
2021-08-10 12:25:00,138.1,138.18,138.1,138.12,46940.0,137.2781,137.3576,137.2781,137.2979,46940.0
2021-08-10 12:30:00,138.09,138.14,138.09,138.14,24680.0,137.2681,137.3178,137.2681,137.3178,24680.0
2021-08-10 12:35:00,138.18,138.34,138.18,138.26,34060.0,137.3576,137.5166,137.3576,137.4371,34060.0
2021-08-10 12:40:00,138.29,138.31,138.26,138.26,20000.0,137.4669,137.4868,137.4371,137.4371,20000.0
2021-08-10 12:45:00,138.29,138.29,138.25,138.29,27320.0,137.4669,137.4669,137.4272,137.4669,27320.0
2021-08-10 12:50:00,138.3,138.36,138.12,138.12,59000.0,137.4769,137.5365,137.2979,137.2979,59000.0
2021-08-10 12:55:00,138.13,138.13,138.1,138.1,28220.0,137.3079,137.3079,137.2781,137.2781,28220.0
2021-08-10 13:00:00,138.15,138.26,138.15,138.23,18280.0,137.3278,137.4371,137.3278,137.4073,18280.0
2021-08-10 13:05:00,138.29,138.31,138.19,138.19,24000.0,137.4669,137.4868,137.3675,137.3675,24000.0
2021-08-10 13:10:00,138.14,138.28,138.14,138.22,23120.0,137.3178,137.457,137.3178,137.3973,23120.0
2021-08-10 13:15:00,138.25,138.26,138.19,138.26,16000.0,137.4272,137.4371,137.3675,137.4371,16000.0
2021-08-10 13:20:00,138.26,138.31,138.23,138.3,44480.0,137.4371,137.4868,137.4073,137.4769,44480.0
2021-08-10 13:25:00,138.27,138.32,138.22,138.28,91600.0,137.4471,137.4968,137.3973,137.457,91600.0
2021-08-10 13:30:00,138.26,138.4,138.25,138.38,62560.0,137.4371,137.5763,137.4272,137.5564,62560.0
2021-08-10 13:35:00,138.35,138.35,138.21,138.24,34040.0,137.5266,137.5266,137.3874,137.4172,34040.0
2021-08-10 13:40:00,138.28,138.38,138.28,138.38,19440.0,137.457,137.5564,137.457,137.5564,19440.0
2021-08-10 13:45:00,138.37,138.37,138.22,138.32,47160.0,137.5465,137.5465,137.3973,137.4968,47160.0
2021-08-10 13:50:00,138.36,138.38,138.36,138.38,4000.0,137.5365,137.5564,137.5365,137.5564,4000.0
2021-08-10 13:55:00,138.38,138.41,138.38,138.4,28000.0,137.5564,137.5862,137.5564,137.5763,28000.0
2021-08-10 14:00:00,138.4,138.4,138.23,138.23,54000.0,137.5763,137.5763,137.4073,137.4073,54000.0
2021-08-10 14:05:00,138.17,138.19,138.1,138.16,40720.0,137.3476,137.3675,137.2781,137.3377,40720.0
2021-08-10 14:10:00,138.1,138.14,138.05,138.07,38000.0,137.2781,137.3178,137.2284,137.2482,38000.0
2021-08-10 14:15:00,138.09,138.21,138.08,138.21,28000.0,137.2681,137.3874,137.2582,137.3874,28000.0
2021-08-10 14:20:00,138.17,138.23,138.17,138.2,28000.0,137.3476,137.4073,137.3476,137.3775,28000.0
2021-08-10 14:25:00,138.17,138.25,138.17,138.25,28240.0,137.3476,137.4272,137.3476,137.4272,28240.0
2021-08-10 14:30:00,138.24,138.24,138.18,138.19,38120.0,137.4172,137.4172,137.3576,137.3675,38120.0
2021-08-10 14:35:00,138.23,138.29,138.23,138.27,42300.0,137.4073,137.4669,137.4073,137.4471,42300.0
2021-08-10 14:40:00,138.27,138.27,138.17,138.22,49640.0,137.4471,137.4471,137.3476,137.3973,49640.0
2021-08-10 14:45:00,138.24,138.29,138.22,138.22,44000.0,137.4172,137.4669,137.3973,137.3973,44000.0
2021-08-10 14:50:00,138.2,138.2,138.11,138.13,34000.0,137.3775,137.3775,137.288,137.3079,34000.0
2021-08-10 14:55:00,138.12,138.32,138.1,138.32,38000.0,137.2979,137.4968,137.2781,137.4968,38000.0
2021-08-10 15:00:00,138.32,138.32,138.19,138.21,40000.0,137.4968,137.4968,137.3675,137.3874,40000.0
2021-08-10 15:05:00,138.2,138.2,138.05,138.05,65220.0,137.3775,137.3775,137.2284,137.2284,65220.0
2021-08-10 15:10:00,138.05,138.15,137.98,138.15,40440.0,137.2284,137.3278,137.1588,137.3278,40440.0
2021-08-10 15:15:00,138.07,138.07,137.94,138.01,90100.0,137.2482,137.2482,137.119,137.1886,90100.0
2021-08-10 15:20:00,138.02,138.1,137.94,138.09,31640.0,137.1985,137.2781,137.119,137.2681,31640.0
2021-08-10 15:25:00,138.1,138.12,138.01,138.06,44220.0,137.2781,137.2979,137.1886,137.2383,44220.0
2021-08-10 15:30:00,138.03,138.04,137.95,138.02,56000.0,137.2085,137.2184,137.129,137.1985,56000.0
2021-08-10 15:35:00,138.05,138.06,137.91,137.91,41200.0,137.2284,137.2383,137.0892,137.0892,41200.0
2021-08-10 15:40:00,137.95,138.0,137.92,137.94,53000.0,137.129,137.1787,137.0991,137.119,53000.0
2021-08-10 15:45:00,138.01,138.01,137.84,137.9,39100.0,137.1886,137.1886,137.0196,137.0793,39100.0
2021-08-10 15:50:00,137.85,137.98,137.85,137.97,143180.0,137.0296,137.1588,137.0296,137.1488,143180.0
2021-08-10 15:55:00,137.96,138.21,137.89,138.17,395760.0,137.1389,137.3874,137.0693,137.3476,395760.0
2021-08-11 09:30:00,138.28,138.85,138.28,138.84,416440.0,137.457,138.0236,137.457,138.0137,416440.0
2021-08-11 09:35:00,138.76,138.76,138.51,138.62,102280.0,137.9341,137.9341,137.6856,137.795,102280.0
2021-08-11 09:40:00,138.7,138.7,138.35,138.56,122800.0,137.8745,137.8745,137.5266,137.7353,122800.0
2021-08-11 09:45:00,138.6,138.6,138.39,138.5,55900.0,137.7751,137.7751,137.5663,137.6757,55900.0
2021-08-11 09:50:00,138.42,138.57,138.32,138.32,69480.0,137.5962,137.7453,137.4968,137.4968,69480.0
2021-08-11 09:55:00,138.39,138.41,138.01,138.01,88300.0,137.5663,137.5862,137.1886,137.1886,88300.0
2021-08-11 10:00:00,138.04,138.35,138.04,138.31,60000.0,137.2184,137.5266,137.2184,137.4868,60000.0
2021-08-11 10:05:00,138.34,138.39,138.11,138.2,60140.0,137.5166,137.5663,137.288,137.3775,60140.0
2021-08-11 10:10:00,138.14,138.17,137.91,137.92,57720.0,137.3178,137.3476,137.0892,137.0991,57720.0
2021-08-11 10:15:00,137.97,138.05,137.79,137.93,96660.0,137.1488,137.2284,136.9699,137.1091,96660.0
2021-08-11 10:20:00,137.92,138.02,137.88,137.95,67500.0,137.0991,137.1985,137.0594,137.129,67500.0
2021-08-11 10:25:00,137.95,138.02,137.95,137.98,41200.0,137.129,137.1985,137.129,137.1588,41200.0
2021-08-11 10:30:00,137.95,137.95,137.79,137.85,41480.0,137.129,137.129,136.9699,137.0296,41480.0
2021-08-11 10:35:00,137.8,137.93,137.77,137.83,61840.0,136.9798,137.1091,136.95,137.0097,61840.0
2021-08-11 10:40:00,137.8,137.98,137.79,137.98,20000.0,136.9798,137.1588,136.9699,137.1588,20000.0
2021-08-11 10:45:00,137.99,137.99,137.89,137.91,67240.0,137.1687,137.1687,137.0693,137.0892,67240.0
2021-08-11 10:50:00,137.91,138.0,137.83,138.0,73060.0,137.0892,137.1787,137.0097,137.1787,73060.0
2021-08-11 10:55:00,137.98,138.03,137.9,137.9,20000.0,137.1588,137.2085,137.0793,137.0793,20000.0
2021-08-11 11:00:00,137.87,137.87,137.61,137.7,59700.0,137.0494,137.0494,136.791,136.8804,59700.0
2021-08-11 11:05:00,137.8,137.8,137.75,137.76,18000.0,136.9798,136.9798,136.9301,136.9401,18000.0
2021-08-11 11:10:00,137.71,137.81,137.68,137.74,68600.0,136.8904,136.9898,136.8606,136.9202,68600.0
2021-08-11 11:15:00,137.77,137.84,137.61,137.75,40220.0,136.95,137.0196,136.791,136.9301,40220.0
2021-08-11 11:20:00,137.81,137.87,137.75,137.87,44020.0,136.9898,137.0494,136.9301,137.0494,44020.0
2021-08-11 11:25:00,137.89,137.9,137.81,137.82,45380.0,137.0693,137.0793,136.9898,136.9997,45380.0
2021-08-11 11:30:00,137.75,137.86,137.73,137.8,35320.0,136.9301,137.0395,136.9103,136.9798,35320.0
2021-08-11 11:35:00,137.81,137.87,137.8,137.84,28060.0,136.9898,137.0494,136.9798,137.0196,28060.0
2021-08-11 11:40:00,137.86,137.89,137.59,137.7,93540.0,137.0395,137.0693,136.7711,136.8804,93540.0
2021-08-11 11:45:00,137.69,137.77,137.53,137.53,36820.0,136.8705,136.95,136.7115,136.7115,36820.0
2021-08-11 11:50:00,137.57,137.63,137.51,137.6,73240.0,136.7512,136.8109,136.6916,136.781,73240.0
2021-08-11 11:55:00,137.56,137.61,137.45,137.45,38740.0,136.7413,136.791,136.6319,136.6319,38740.0
2021-08-11 12:00:00,137.41,137.66,137.35,137.61,38660.0,136.5922,136.8407,136.5325,136.791,38660.0
2021-08-11 12:05:00,137.6,137.68,137.55,137.65,28000.0,136.781,136.8606,136.7313,136.8307,28000.0
2021-08-11 12:10:00,137.59,137.6,137.53,137.59,26000.0,136.7711,136.781,136.7115,136.7711,26000.0
2021-08-11 12:15:00,137.62,137.62,137.38,137.41,58000.0,136.8009,136.8009,136.5623,136.5922,58000.0
2021-08-11 12:20:00,137.46,137.53,137.42,137.47,48300.0,136.6419,136.7115,136.6021,136.6518,48300.0
2021-08-11 12:25:00,137.54,137.59,137.49,137.49,12000.0,136.7214,136.7711,136.6717,136.6717,12000.0
2021-08-11 12:30:00,137.55,137.61,137.55,137.6,59300.0,136.7313,136.791,136.7313,136.781,59300.0
2021-08-11 12:35:00,137.63,137.69,137.59,137.62,40160.0,136.8109,136.8705,136.7711,136.8009,40160.0
2021-08-11 12:40:00,137.66,137.66,137.61,137.66,14000.0,136.8407,136.8407,136.791,136.8407,14000.0
2021-08-11 12:45:00,137.65,137.75,137.64,137.72,61580.0,136.8307,136.9301,136.8208,136.9003,61580.0
2021-08-11 12:50:00,137.83,137.85,137.73,137.8,70280.0,137.0097,137.0296,136.9103,136.9798,70280.0
2021-08-11 12:55:00,137.79,137.85,137.76,137.85,70220.0,136.9699,137.0296,136.9401,137.0296,70220.0
2021-08-11 13:00:00,137.88,137.94,137.81,137.87,65000.0,137.0594,137.119,136.9898,137.0494,65000.0
2021-08-11 13:05:00,137.85,137.87,137.8,137.87,8000.0,137.0296,137.0494,136.9798,137.0494,8000.0
2021-08-11 13:10:00,137.9,137.94,137.83,137.83,38000.0,137.0793,137.119,137.0097,137.0097,38000.0
2021-08-11 13:15:00,137.79,137.79,137.62,137.63,26600.0,136.9699,136.9699,136.8009,136.8109,26600.0
2021-08-11 13:20:00,137.68,137.68,137.56,137.56,18000.0,136.8606,136.8606,136.7413,136.7413,18000.0
2021-08-11 13:25:00,137.67,137.77,137.67,137.75,36700.0,136.8506,136.95,136.8506,136.9301,36700.0
2021-08-11 13:30:00,137.75,137.75,137.58,137.58,34600.0,136.9301,136.9301,136.7612,136.7612,34600.0
2021-08-11 13:35:00,137.63,137.63,137.35,137.39,31660.0,136.8109,136.8109,136.5325,136.5723,31660.0
2021-08-11 13:40:00,137.4,137.51,137.38,137.38,67500.0,136.5822,136.6916,136.5623,136.5623,67500.0
2021-08-11 13:45:00,137.37,137.47,137.37,137.4,38000.0,136.5524,136.6518,136.5524,136.5822,38000.0
2021-08-11 13:50:00,137.37,137.54,137.37,137.54,50000.0,136.5524,136.7214,136.5524,136.7214,50000.0
2021-08-11 13:55:00,137.54,137.58,137.41,137.42,100140.0,136.7214,136.7612,136.5922,136.6021,100140.0
2021-08-11 14:00:00,137.42,137.51,137.37,137.48,28980.0,136.6021,136.6916,136.5524,136.6618,28980.0
2021-08-11 14:05:00,137.56,137.79,137.56,137.79,71320.0,136.7413,136.9699,136.7413,136.9699,71320.0
2021-08-11 14:10:00,137.78,137.78,137.67,137.68,38200.0,136.96,136.96,136.8506,136.8606,38200.0
2021-08-11 14:15:00,137.72,137.74,137.6,137.6,22060.0,136.9003,136.9202,136.781,136.781,22060.0
2021-08-11 14:20:00,137.58,137.58,137.51,137.55,42000.0,136.7612,136.7612,136.6916,136.7313,42000.0
2021-08-11 14:25:00,137.6,137.68,137.58,137.63,28360.0,136.781,136.8606,136.7612,136.8109,28360.0
2021-08-11 14:30:00,137.68,137.74,137.62,137.7,60000.0,136.8606,136.9202,136.8009,136.8804,60000.0
2021-08-11 14:35:00,137.72,137.78,137.72,137.75,40500.0,136.9003,136.96,136.9003,136.9301,40500.0
2021-08-11 14:40:00,137.75,137.83,137.75,137.8,63460.0,136.9301,137.0097,136.9301,136.9798,63460.0
2021-08-11 14:45:00,137.77,137.77,137.71,137.75,28000.0,136.95,136.95,136.8904,136.9301,28000.0
2021-08-11 14:50:00,137.73,137.76,137.73,137.75,32400.0,136.9103,136.9401,136.9103,136.9301,32400.0
2021-08-11 14:55:00,137.77,137.79,137.73,137.77,64000.0,136.95,136.9699,136.9103,136.95,64000.0
2021-08-11 15:00:00,137.8,137.8,137.65,137.75,38700.0,136.9798,136.9798,136.8307,136.9301,38700.0
2021-08-11 15:05:00,137.75,137.75,137.7,137.7,16000.0,136.9301,136.9301,136.8804,136.8804,16000.0
2021-08-11 15:10:00,137.71,137.73,137.58,137.62,53140.0,136.8904,136.9103,136.7612,136.8009,53140.0
2021-08-11 15:15:00,137.62,137.68,137.59,137.68,18000.0,136.8009,136.8606,136.7711,136.8606,18000.0
2021-08-11 15:20:00,137.7,137.84,137.7,137.84,59660.0,136.8804,137.0196,136.8804,137.0196,59660.0
2021-08-11 15:25:00,137.84,137.86,137.78,137.82,25940.0,137.0196,137.0395,136.96,136.9997,25940.0
2021-08-11 15:30:00,137.8,137.83,137.79,137.83,24000.0,136.9798,137.0097,136.9699,137.0097,24000.0
2021-08-11 15:35:00,137.83,137.83,137.71,137.8,34400.0,137.0097,137.0097,136.8904,136.9798,34400.0
2021-08-11 15:40:00,137.76,137.81,137.76,137.77,26000.0,136.9401,136.9898,136.9401,136.95,26000.0
2021-08-11 15:45:00,137.79,137.98,137.75,137.83,80700.0,136.9699,137.1588,136.9301,137.0097,80700.0
2021-08-11 15:50:00,137.79,137.97,137.67,137.67,90680.0,136.9699,137.1488,136.8506,136.8506,90680.0
2021-08-11 15:55:00,137.69,137.79,137.65,137.65,124100.0,136.8705,136.9699,136.8307,136.8307,124100.0
2021-08-12 09:30:00,137.54,137.84,137.29,137.53,291340.0,136.7214,137.0196,136.4729,136.7115,291340.0
2021-08-12 09:35:00,137.5,137.5,137.21,137.31,92740.0,136.6816,136.6816,136.3934,136.4928,92740.0
2021-08-12 09:40:00,137.24,137.27,137.1,137.18,60040.0,136.4232,136.453,136.284,136.3635,60040.0
2021-08-12 09:45:00,137.1,137.33,136.78,137.25,129420.0,136.284,136.5126,135.9659,136.4331,129420.0
2021-08-12 09:50:00,137.23,137.28,136.87,136.9,66120.0,136.4132,136.4629,136.0554,136.0852,66120.0
2021-08-12 09:55:00,137.03,137.24,137.03,137.2,72560.0,136.2144,136.4232,136.2144,136.3834,72560.0
2021-08-12 10:00:00,137.25,137.34,137.07,137.15,197860.0,136.4331,136.5226,136.2542,136.3337,197860.0
2021-08-12 10:05:00,137.18,137.18,137.0,137.11,37780.0,136.3635,136.3635,136.1846,136.294,37780.0
2021-08-12 10:10:00,137.13,137.49,137.11,137.49,102780.0,136.3138,136.6717,136.294,136.6717,102780.0
2021-08-12 10:15:00,137.58,137.8,137.44,137.78,77540.0,136.7612,136.9798,136.622,136.96,77540.0
2021-08-12 10:20:00,137.97,138.0,137.87,137.93,36260.0,137.1488,137.1787,137.0494,137.1091,36260.0
2021-08-12 10:25:00,137.89,137.94,137.77,137.92,82260.0,137.0693,137.119,136.95,137.0991,82260.0
2021-08-12 10:30:00,137.92,137.98,137.89,137.98,37160.0,137.0991,137.1588,137.0693,137.1588,37160.0
2021-08-12 10:35:00,137.95,137.95,137.85,137.86,41420.0,137.129,137.129,137.0296,137.0395,41420.0
2021-08-12 10:40:00,137.86,137.86,137.76,137.76,28540.0,137.0395,137.0395,136.9401,136.9401,28540.0
2021-08-12 10:45:00,137.74,137.86,137.74,137.82,52760.0,136.9202,137.0395,136.9202,136.9997,52760.0
2021-08-12 10:50:00,137.9,137.99,137.88,137.99,62540.0,137.0793,137.1687,137.0594,137.1687,62540.0
2021-08-12 10:55:00,138.01,138.01,137.87,137.94,28000.0,137.1886,137.1886,137.0494,137.119,28000.0
2021-08-12 11:00:00,137.91,137.91,137.8,137.86,12000.0,137.0892,137.0892,136.9798,137.0395,12000.0
2021-08-12 11:05:00,137.82,137.85,137.74,137.77,21640.0,136.9997,137.0296,136.9202,136.95,21640.0
2021-08-12 11:10:00,137.75,137.82,137.64,137.68,40480.0,136.9301,136.9997,136.8208,136.8606,40480.0
2021-08-12 11:15:00,137.7,137.83,137.68,137.72,17620.0,136.8804,137.0097,136.8606,136.9003,17620.0
2021-08-12 11:20:00,137.74,137.75,137.64,137.7,38120.0,136.9202,136.9301,136.8208,136.8804,38120.0
2021-08-12 11:25:00,137.74,137.75,137.64,137.67,25640.0,136.9202,136.9301,136.8208,136.8506,25640.0
2021-08-12 11:30:00,137.67,137.95,137.67,137.93,67960.0,136.8506,137.129,136.8506,137.1091,67960.0
2021-08-12 11:35:00,137.91,137.93,137.85,137.93,30680.0,137.0892,137.1091,137.0296,137.1091,30680.0
2021-08-12 11:40:00,137.97,138.11,137.97,138.05,82000.0,137.1488,137.288,137.1488,137.2284,82000.0
2021-08-12 11:45:00,138.05,138.05,137.98,138.02,14220.0,137.2284,137.2284,137.1588,137.1985,14220.0
2021-08-12 11:50:00,138.0,138.08,137.92,138.08,60840.0,137.1787,137.2582,137.0991,137.2582,60840.0
2021-08-12 11:55:00,138.03,138.03,137.95,138.02,19380.0,137.2085,137.2085,137.129,137.1985,19380.0
2021-08-12 12:00:00,137.97,138.04,137.97,137.98,22000.0,137.1488,137.2184,137.1488,137.1588,22000.0
2021-08-12 12:05:00,137.92,137.94,137.92,137.94,5500.0,137.0991,137.119,137.0991,137.119,5500.0
2021-08-12 12:10:00,137.99,138.12,137.96,138.07,102740.0,137.1687,137.2979,137.1389,137.2482,102740.0
2021-08-12 12:15:00,138.07,138.07,137.93,137.97,24000.0,137.2482,137.2482,137.1091,137.1488,24000.0
2021-08-12 12:20:00,138.04,138.08,138.0,138.08,25840.0,137.2184,137.2582,137.1787,137.2582,25840.0
2021-08-12 12:25:00,138.09,138.15,138.09,138.1,50140.0,137.2681,137.3278,137.2681,137.2781,50140.0
2021-08-12 12:30:00,138.13,138.15,138.1,138.1,24020.0,137.3079,137.3278,137.2781,137.2781,24020.0
2021-08-12 12:35:00,138.12,138.19,138.1,138.15,53120.0,137.2979,137.3675,137.2781,137.3278,53120.0
2021-08-12 12:40:00,138.08,138.1,137.98,138.04,62000.0,137.2582,137.2781,137.1588,137.2184,62000.0
2021-08-12 12:45:00,138.04,138.17,138.04,138.17,14000.0,137.2184,137.3476,137.2184,137.3476,14000.0
2021-08-12 12:50:00,138.2,138.25,138.14,138.14,30900.0,137.3775,137.4272,137.3178,137.3178,30900.0
2021-08-12 12:55:00,138.14,138.14,138.07,138.1,16760.0,137.3178,137.3178,137.2482,137.2781,16760.0
2021-08-12 13:00:00,138.1,138.11,138.0,138.11,46000.0,137.2781,137.288,137.1787,137.288,46000.0
2021-08-12 13:05:00,138.09,138.1,138.07,138.09,16000.0,137.2681,137.2781,137.2482,137.2681,16000.0
2021-08-12 13:10:00,138.13,138.13,138.06,138.06,24000.0,137.3079,137.3079,137.2383,137.2383,24000.0
2021-08-12 13:15:00,138.09,138.09,137.88,137.95,61320.0,137.2681,137.2681,137.0594,137.129,61320.0
2021-08-12 13:20:00,137.97,137.99,137.92,137.97,48000.0,137.1488,137.1687,137.0991,137.1488,48000.0
2021-08-12 13:25:00,138.0,138.03,137.97,138.02,50000.0,137.1787,137.2085,137.1488,137.1985,50000.0
2021-08-12 13:30:00,137.99,138.04,137.97,138.01,24000.0,137.1687,137.2184,137.1488,137.1886,24000.0
2021-08-12 13:35:00,138.06,138.06,138.01,138.01,29740.0,137.2383,137.2383,137.1886,137.1886,29740.0
2021-08-12 13:40:00,138.01,138.06,137.93,137.93,75420.0,137.1886,137.2383,137.1091,137.1091,75420.0
2021-08-12 13:45:00,137.94,138.05,137.94,138.02,27800.0,137.119,137.2284,137.119,137.1985,27800.0
2021-08-12 13:50:00,137.97,137.97,137.96,137.97,8000.0,137.1488,137.1488,137.1389,137.1488,8000.0
2021-08-12 13:55:00,138.04,138.08,137.93,137.95,54500.0,137.2184,137.2582,137.1091,137.129,54500.0
2021-08-12 14:00:00,137.98,137.98,137.91,137.93,42800.0,137.1588,137.1588,137.0892,137.1091,42800.0
2021-08-12 14:05:00,137.94,138.08,137.94,138.0,75800.0,137.119,137.2582,137.119,137.1787,75800.0
2021-08-12 14:10:00,138.02,138.06,137.96,138.06,17580.0,137.1985,137.2383,137.1389,137.2383,17580.0
2021-08-12 14:15:00,138.0,138.08,138.0,138.06,24000.0,137.1787,137.2582,137.1787,137.2383,24000.0
2021-08-12 14:20:00,138.06,138.12,138.04,138.12,16000.0,137.2383,137.2979,137.2184,137.2979,16000.0
2021-08-12 14:25:00,138.08,138.08,138.02,138.02,24840.0,137.2582,137.2582,137.1985,137.1985,24840.0
2021-08-12 14:30:00,138.09,138.1,138.09,138.1,14000.0,137.2681,137.2781,137.2681,137.2781,14000.0
2021-08-12 14:35:00,138.06,138.09,138.06,138.07,12000.0,137.2383,137.2681,137.2383,137.2482,12000.0
2021-08-12 14:40:00,138.08,138.1,138.05,138.06,37800.0,137.2582,137.2781,137.2284,137.2383,37800.0
2021-08-12 14:45:00,138.06,138.07,137.98,138.04,31600.0,137.2383,137.2482,137.1588,137.2184,31600.0
2021-08-12 14:50:00,138.08,138.15,138.08,138.1,95440.0,137.2582,137.3278,137.2582,137.2781,95440.0
2021-08-12 14:55:00,138.12,138.18,138.1,138.11,50920.0,137.2979,137.3576,137.2781,137.288,50920.0
2021-08-12 15:00:00,138.17,138.17,138.11,138.11,22000.0,137.3476,137.3476,137.288,137.288,22000.0
2021-08-12 15:05:00,138.14,138.2,138.11,138.18,62160.0,137.3178,137.3775,137.288,137.3576,62160.0
2021-08-12 15:10:00,138.18,138.19,138.1,138.1,14940.0,137.3576,137.3675,137.2781,137.2781,14940.0
2021-08-12 15:15:00,138.08,138.18,138.08,138.18,40120.0,137.2582,137.3576,137.2582,137.3576,40120.0
2021-08-12 15:20:00,138.18,138.18,138.18,138.18,9060.0,137.3576,137.3576,137.3576,137.3576,9060.0
2021-08-12 15:25:00,138.18,138.21,138.17,138.21,22920.0,137.3576,137.3874,137.3476,137.3874,22920.0
2021-08-12 15:30:00,138.18,138.18,138.15,138.15,29600.0,137.3576,137.3576,137.3278,137.3278,29600.0
2021-08-12 15:35:00,138.15,138.22,138.13,138.17,54600.0,137.3278,137.3973,137.3079,137.3476,54600.0
2021-08-12 15:40:00,138.2,138.2,138.12,138.13,51400.0,137.3775,137.3775,137.2979,137.3079,51400.0
2021-08-12 15:45:00,138.11,138.13,138.01,138.12,111880.0,137.288,137.3079,137.1886,137.2979,111880.0
2021-08-12 15:50:00,138.01,138.36,138.0,138.33,248140.0,137.1886,137.5365,137.1787,137.5067,248140.0
2021-08-12 15:55:00,138.31,138.42,138.28,138.39,288760.0,137.4868,137.5962,137.457,137.5663,288760.0
2021-08-13 09:30:00,138.36,138.49,138.15,138.4,379240.0,137.5365,137.6657,137.3278,137.5763,379240.0
2021-08-13 09:35:00,138.42,138.47,138.33,138.42,69200.0,137.5962,137.6459,137.5067,137.5962,69200.0
2021-08-13 09:40:00,138.37,138.38,138.1,138.19,96020.0,137.5465,137.5564,137.2781,137.3675,96020.0
2021-08-13 09:45:00,138.23,138.41,138.23,138.41,56000.0,137.4073,137.5862,137.4073,137.5862,56000.0
2021-08-13 09:50:00,138.44,138.5,138.3,138.31,66400.0,137.616,137.6757,137.4769,137.4868,66400.0
2021-08-13 09:55:00,138.35,138.42,138.31,138.38,43100.0,137.5266,137.5962,137.4868,137.5564,43100.0
2021-08-13 10:00:00,138.34,138.42,138.27,138.42,53680.0,137.5166,137.5962,137.4471,137.5962,53680.0
2021-08-13 10:05:00,138.37,138.44,138.29,138.29,72100.0,137.5465,137.616,137.4669,137.4669,72100.0
2021-08-13 10:10:00,138.3,138.43,138.3,138.36,24860.0,137.4769,137.6061,137.4769,137.5365,24860.0
2021-08-13 10:15:00,138.34,138.56,138.34,138.56,76000.0,137.5166,137.7353,137.5166,137.7353,76000.0
2021-08-13 10:20:00,138.55,138.67,138.55,138.61,53260.0,137.7254,137.8447,137.7254,137.785,53260.0
2021-08-13 10:25:00,138.6,138.65,138.32,138.32,68800.0,137.7751,137.8248,137.4968,137.4968,68800.0
2021-08-13 10:30:00,138.35,138.52,138.31,138.4,165360.0,137.5266,137.6956,137.4868,137.5763,165360.0
2021-08-13 10:35:00,138.39,138.39,138.28,138.33,52960.0,137.5663,137.5663,137.457,137.5067,52960.0
2021-08-13 10:40:00,138.35,138.35,138.26,138.3,36000.0,137.5266,137.5266,137.4371,137.4769,36000.0
2021-08-13 10:45:00,138.34,138.39,138.32,138.32,58280.0,137.5166,137.5663,137.4968,137.4968,58280.0
2021-08-13 10:50:00,138.32,138.36,138.26,138.31,20000.0,137.4968,137.5365,137.4371,137.4868,20000.0
2021-08-13 10:55:00,138.35,138.38,138.25,138.28,100700.0,137.5266,137.5564,137.4272,137.457,100700.0
2021-08-13 11:00:00,138.36,138.42,138.35,138.37,96900.0,137.5365,137.5962,137.5266,137.5465,96900.0
2021-08-13 11:05:00,138.37,138.37,138.25,138.33,48380.0,137.5465,137.5465,137.4272,137.5067,48380.0
2021-08-13 11:10:00,138.28,138.33,138.27,138.3,30000.0,137.457,137.5067,137.4471,137.4769,30000.0
2021-08-13 11:15:00,138.33,138.33,138.2,138.25,32760.0,137.5067,137.5067,137.3775,137.4272,32760.0
2021-08-13 11:20:00,138.25,138.25,138.17,138.18,34740.0,137.4272,137.4272,137.3476,137.3576,34740.0
2021-08-13 11:25:00,138.15,138.22,138.12,138.22,65060.0,137.3278,137.3973,137.2979,137.3973,65060.0
2021-08-13 11:30:00,138.25,138.25,138.18,138.21,29700.0,137.4272,137.4272,137.3576,137.3874,29700.0
2021-08-13 11:35:00,138.2,138.27,138.2,138.2,22000.0,137.3775,137.4471,137.3775,137.3775,22000.0
2021-08-13 11:40:00,138.23,138.33,138.23,138.24,36980.0,137.4073,137.5067,137.4073,137.4172,36980.0
2021-08-13 11:45:00,138.28,138.28,138.15,138.15,33020.0,137.457,137.457,137.3278,137.3278,33020.0
2021-08-13 11:50:00,138.18,138.19,138.14,138.14,32000.0,137.3576,137.3675,137.3178,137.3178,32000.0
2021-08-13 11:55:00,138.12,138.16,138.01,138.13,68820.0,137.2979,137.3377,137.1886,137.3079,68820.0
2021-08-13 12:00:00,138.13,138.23,138.13,138.16,32280.0,137.3079,137.4073,137.3079,137.3377,32280.0
2021-08-13 12:05:00,138.16,138.24,138.16,138.24,26000.0,137.3377,137.4172,137.3377,137.4172,26000.0
2021-08-13 12:10:00,138.22,138.24,138.21,138.21,14000.0,137.3973,137.4172,137.3874,137.3874,14000.0
2021-08-13 12:15:00,138.16,138.22,138.16,138.22,4000.0,137.3377,137.3973,137.3377,137.3973,4000.0
2021-08-13 12:20:00,138.2,138.2,138.17,138.19,24000.0,137.3775,137.3775,137.3476,137.3675,24000.0
2021-08-13 12:25:00,138.17,138.21,138.17,138.2,18000.0,137.3476,137.3874,137.3476,137.3775,18000.0
2021-08-13 12:30:00,138.2,138.25,138.16,138.16,19980.0,137.3775,137.4272,137.3377,137.3377,19980.0
2021-08-13 12:35:00,138.16,138.16,138.12,138.12,12000.0,137.3377,137.3377,137.2979,137.2979,12000.0
2021-08-13 12:40:00,138.15,138.15,138.09,138.11,16000.0,137.3278,137.3278,137.2681,137.288,16000.0
2021-08-13 12:45:00,138.13,138.19,138.13,138.19,49940.0,137.3079,137.3675,137.3079,137.3675,49940.0
2021-08-13 12:50:00,138.19,138.23,138.19,138.23,22900.0,137.3675,137.4073,137.3675,137.4073,22900.0
2021-08-13 12:55:00,138.23,138.3,138.23,138.25,28720.0,137.4073,137.4769,137.4073,137.4272,28720.0
2021-08-13 13:00:00,138.26,138.35,138.26,138.34,33600.0,137.4371,137.5266,137.4371,137.5166,33600.0
2021-08-13 13:05:00,138.3,138.35,138.3,138.35,11860.0,137.4769,137.5266,137.4769,137.5266,11860.0
2021-08-13 13:10:00,138.35,138.35,138.32,138.32,51100.0,137.5266,137.5266,137.4968,137.4968,51100.0
2021-08-13 13:15:00,138.35,138.35,138.33,138.33,8000.0,137.5266,137.5266,137.5067,137.5067,8000.0
2021-08-13 13:20:00,138.33,138.33,138.32,138.32,15240.0,137.5067,137.5067,137.4968,137.4968,15240.0
2021-08-13 13:25:00,138.31,138.37,138.31,138.34,18000.0,137.4868,137.5465,137.4868,137.5166,18000.0
2021-08-13 13:30:00,138.33,138.33,138.27,138.3,33480.0,137.5067,137.5067,137.4471,137.4769,33480.0
2021-08-13 13:35:00,138.27,138.32,138.27,138.32,39240.0,137.4471,137.4968,137.4471,137.4968,39240.0
2021-08-13 13:40:00,138.3,138.39,138.29,138.33,74000.0,137.4769,137.5663,137.4669,137.5067,74000.0
2021-08-13 13:45:00,138.35,138.4,138.27,138.28,67000.0,137.5266,137.5763,137.4471,137.457,67000.0
2021-08-13 13:50:00,138.29,138.31,138.28,138.29,19700.0,137.4669,137.4868,137.457,137.4669,19700.0
2021-08-13 13:55:00,138.31,138.37,138.28,138.36,52040.0,137.4868,137.5465,137.457,137.5365,52040.0
2021-08-13 14:00:00,138.36,138.36,138.28,138.34,33140.0,137.5365,137.5365,137.457,137.5166,33140.0
2021-08-13 14:05:00,138.34,138.36,138.31,138.36,20000.0,137.5166,137.5365,137.4868,137.5365,20000.0
2021-08-13 14:10:00,138.29,138.34,138.29,138.3,34100.0,137.4669,137.5166,137.4669,137.4769,34100.0
2021-08-13 14:15:00,138.33,138.35,138.32,138.32,26580.0,137.5067,137.5266,137.4968,137.4968,26580.0
2021-08-13 14:20:00,138.32,138.32,138.29,138.31,38000.0,137.4968,137.4968,137.4669,137.4868,38000.0
2021-08-13 14:25:00,138.31,138.32,138.3,138.3,14000.0,137.4868,137.4968,137.4769,137.4769,14000.0
2021-08-13 14:30:00,138.31,138.31,138.26,138.26,20000.0,137.4868,137.4868,137.4371,137.4371,20000.0
2021-08-13 14:35:00,138.27,138.27,138.2,138.2,26000.0,137.4471,137.4471,137.3775,137.3775,26000.0
2021-08-13 14:40:00,138.19,138.23,138.18,138.23,16000.0,137.3675,137.4073,137.3576,137.4073,16000.0
2021-08-13 14:45:00,138.21,138.25,138.19,138.21,36940.0,137.3874,137.4272,137.3675,137.3874,36940.0
2021-08-13 14:50:00,138.21,138.25,138.2,138.24,18000.0,137.3874,137.4272,137.3775,137.4172,18000.0
2021-08-13 14:55:00,138.21,138.24,138.21,138.23,25940.0,137.3874,137.4172,137.3874,137.4073,25940.0
2021-08-13 15:00:00,138.21,138.22,138.14,138.18,32440.0,137.3874,137.3973,137.3178,137.3576,32440.0
2021-08-13 15:05:00,138.18,138.2,138.15,138.2,40280.0,137.3576,137.3775,137.3278,137.3775,40280.0
2021-08-13 15:10:00,138.18,138.21,138.16,138.2,63100.0,137.3576,137.3874,137.3377,137.3775,63100.0
2021-08-13 15:15:00,138.22,138.23,138.18,138.18,22060.0,137.3973,137.4073,137.3576,137.3576,22060.0
2021-08-13 15:20:00,138.19,138.24,138.19,138.24,68800.0,137.3675,137.4172,137.3675,137.4172,68800.0
2021-08-13 15:25:00,138.19,138.21,138.16,138.16,55520.0,137.3675,137.3874,137.3377,137.3377,55520.0
2021-08-13 15:30:00,138.17,138.21,138.17,138.21,28840.0,137.3476,137.3874,137.3476,137.3874,28840.0
2021-08-13 15:35:00,138.22,138.33,138.22,138.29,113260.0,137.3973,137.5067,137.3973,137.4669,113260.0
2021-08-13 15:40:00,138.3,138.36,138.29,138.31,109220.0,137.4769,137.5365,137.4669,137.4868,109220.0
2021-08-13 15:45:00,138.32,138.37,138.24,138.31,173900.0,137.4968,137.5465,137.4172,137.4868,173900.0
2021-08-13 15:50:00,138.31,138.43,138.28,138.43,272780.0,137.4868,137.6061,137.457,137.6061,272780.0
2021-08-13 15:55:00,138.38,138.46,138.31,138.46,296580.0,137.5564,137.6359,137.4868,137.6359,296580.0
2021-08-16 09:30:00,138.13,138.47,138.0,138.43,522040.0,137.3079,137.6459,137.1787,137.6061,522040.0
2021-08-16 09:35:00,138.53,138.54,138.34,138.54,73160.0,137.7055,137.7154,137.5166,137.7154,73160.0
2021-08-16 09:40:00,138.48,138.48,138.31,138.31,27520.0,137.6558,137.6558,137.4868,137.4868,27520.0
2021-08-16 09:45:00,138.38,138.44,137.97,138.06,106240.0,137.5564,137.616,137.1488,137.2383,106240.0
2021-08-16 09:50:00,138.11,138.11,137.88,137.91,91240.0,137.288,137.288,137.0594,137.0892,91240.0
2021-08-16 09:55:00,137.96,138.19,137.83,138.03,170060.0,137.1389,137.3675,137.0097,137.2085,170060.0
2021-08-16 10:00:00,138.03,138.17,137.93,138.04,62520.0,137.2085,137.3476,137.1091,137.2184,62520.0
2021-08-16 10:05:00,138.0,138.0,137.59,137.59,97320.0,137.1787,137.1787,136.7711,136.7711,97320.0
2021-08-16 10:10:00,137.5,137.6,137.31,137.37,134040.0,136.6816,136.781,136.4928,136.5524,134040.0
2021-08-16 10:15:00,137.46,137.5,137.0,137.1,104300.0,136.6419,136.6816,136.1846,136.284,104300.0
2021-08-16 10:20:00,137.15,137.15,136.91,137.01,97100.0,136.3337,136.3337,136.0951,136.1946,97100.0
2021-08-16 10:25:00,136.94,136.96,136.56,136.56,140500.0,136.125,136.1448,135.7472,135.7472,140500.0
2021-08-16 10:30:00,136.5,136.85,136.39,136.64,124100.0,135.6876,136.0355,135.5782,135.8268,124100.0
2021-08-16 10:35:00,136.64,136.76,136.56,136.56,73080.0,135.8268,135.946,135.7472,135.7472,73080.0
2021-08-16 10:40:00,136.57,136.57,136.4,136.48,47820.0,135.7572,135.7572,135.5882,135.6677,47820.0
2021-08-16 10:45:00,136.45,136.52,136.17,136.4,88840.0,135.6379,135.7075,135.3596,135.5882,88840.0
2021-08-16 10:50:00,136.37,136.44,136.25,136.34,67600.0,135.5584,135.6279,135.4391,135.5285,67600.0
2021-08-16 10:55:00,136.37,136.39,136.22,136.39,39240.0,135.5584,135.5782,135.4093,135.5782,39240.0
2021-08-16 11:00:00,136.48,136.58,136.46,136.55,54200.0,135.6677,135.7671,135.6478,135.7373,54200.0
2021-08-16 11:05:00,136.63,136.68,136.36,136.68,32700.0,135.8168,135.8665,135.5484,135.8665,32700.0
2021-08-16 11:10:00,136.68,136.68,136.48,136.63,65000.0,135.8665,135.8665,135.6677,135.8168,65000.0
2021-08-16 11:15:00,136.73,136.88,136.71,136.81,89320.0,135.9162,136.0653,135.8963,135.9957,89320.0
2021-08-16 11:20:00,136.75,136.75,136.57,136.61,58400.0,135.9361,135.9361,135.7572,135.7969,58400.0
2021-08-16 11:25:00,136.67,136.69,136.54,136.6,92580.0,135.8566,135.8765,135.7273,135.787,92580.0
2021-08-16 11:30:00,136.6,136.71,136.42,136.71,157580.0,135.787,135.8963,135.6081,135.8963,157580.0
2021-08-16 11:35:00,136.7,136.87,136.7,136.8,47420.0,135.8864,136.0554,135.8864,135.9858,47420.0
2021-08-16 11:40:00,136.82,136.87,136.78,136.78,86060.0,136.0057,136.0554,135.9659,135.9659,86060.0
2021-08-16 11:45:00,136.8,136.9,136.77,136.82,66400.0,135.9858,136.0852,135.956,136.0057,66400.0
2021-08-16 11:50:00,136.85,137.01,136.85,136.95,25000.0,136.0355,136.1946,136.0355,136.1349,25000.0
2021-08-16 11:55:00,136.94,137.02,136.94,137.02,30000.0,136.125,136.2045,136.125,136.2045,30000.0
2021-08-16 12:00:00,136.97,137.18,136.97,137.18,51360.0,136.1548,136.3635,136.1548,136.3635,51360.0
2021-08-16 12:05:00,137.27,137.37,137.26,137.26,54000.0,136.453,136.5524,136.4431,136.4431,54000.0
2021-08-16 12:10:00,137.26,137.4,137.26,137.38,45680.0,136.4431,136.5822,136.4431,136.5623,45680.0
2021-08-16 12:15:00,137.37,137.44,137.23,137.38,87040.0,136.5524,136.622,136.4132,136.5623,87040.0
2021-08-16 12:20:00,137.41,137.5,137.4,137.42,56020.0,136.5922,136.6816,136.5822,136.6021,56020.0
2021-08-16 12:25:00,137.39,137.39,137.29,137.29,38000.0,136.5723,136.5723,136.4729,136.4729,38000.0
2021-08-16 12:30:00,137.35,137.42,137.35,137.38,16760.0,136.5325,136.6021,136.5325,136.5623,16760.0
2021-08-16 12:35:00,137.32,137.32,137.25,137.25,24000.0,136.5027,136.5027,136.4331,136.4331,24000.0
2021-08-16 12:40:00,137.19,137.25,137.13,137.2,40340.0,136.3735,136.4331,136.3138,136.3834,40340.0
2021-08-16 12:45:00,137.25,137.41,137.25,137.36,18200.0,136.4331,136.5922,136.4331,136.5425,18200.0
2021-08-16 12:50:00,137.36,137.48,137.31,137.44,43560.0,136.5425,136.6618,136.4928,136.622,43560.0
2021-08-16 12:55:00,137.49,137.54,137.46,137.49,19800.0,136.6717,136.7214,136.6419,136.6717,19800.0
2021-08-16 13:00:00,137.46,137.47,137.43,137.46,20000.0,136.6419,136.6518,136.6121,136.6419,20000.0
2021-08-16 13:05:00,137.47,137.56,137.42,137.55,83920.0,136.6518,136.7413,136.6021,136.7313,83920.0
2021-08-16 13:10:00,137.58,137.58,137.45,137.45,25000.0,136.7612,136.7612,136.6319,136.6319,25000.0
2021-08-16 13:15:00,137.5,137.5,137.47,137.5,36760.0,136.6816,136.6816,136.6518,136.6816,36760.0
2021-08-16 13:20:00,137.5,137.72,137.5,137.72,20000.0,136.6816,136.9003,136.6816,136.9003,20000.0
2021-08-16 13:25:00,137.65,137.81,137.65,137.79,37240.0,136.8307,136.9898,136.8307,136.9699,37240.0
2021-08-16 13:30:00,137.8,137.98,137.79,137.98,34700.0,136.9798,137.1588,136.9699,137.1588,34700.0
2021-08-16 13:35:00,137.99,138.01,137.91,137.93,50700.0,137.1687,137.1886,137.0892,137.1091,50700.0
2021-08-16 13:40:00,137.92,138.18,137.92,138.15,62660.0,137.0991,137.3576,137.0991,137.3278,62660.0
2021-08-16 13:45:00,138.16,138.38,138.14,138.29,87920.0,137.3377,137.5564,137.3178,137.4669,87920.0
2021-08-16 13:50:00,138.29,138.38,138.28,138.33,24000.0,137.4669,137.5564,137.457,137.5067,24000.0
2021-08-16 13:55:00,138.29,138.33,138.28,138.33,12000.0,137.4669,137.5067,137.457,137.5067,12000.0
2021-08-16 14:00:00,138.33,138.36,138.21,138.21,54240.0,137.5067,137.5365,137.3874,137.3874,54240.0
2021-08-16 14:05:00,138.26,138.44,138.15,138.38,41280.0,137.4371,137.616,137.3278,137.5564,41280.0
2021-08-16 14:10:00,138.35,138.43,138.35,138.39,45320.0,137.5266,137.6061,137.5266,137.5663,45320.0
2021-08-16 14:15:00,138.4,138.51,138.38,138.41,75560.0,137.5763,137.6856,137.5564,137.5862,75560.0
2021-08-16 14:20:00,138.54,138.54,138.4,138.4,29420.0,137.7154,137.7154,137.5763,137.5763,29420.0
2021-08-16 14:25:00,138.4,138.4,138.17,138.3,41420.0,137.5763,137.5763,137.3476,137.4769,41420.0
2021-08-16 14:30:00,138.32,138.6,138.3,138.53,76200.0,137.4968,137.7751,137.4769,137.7055,76200.0
2021-08-16 14:35:00,138.5,138.51,138.39,138.41,32000.0,137.6757,137.6856,137.5663,137.5862,32000.0
2021-08-16 14:40:00,138.44,138.45,138.31,138.42,30960.0,137.616,137.626,137.4868,137.5962,30960.0
2021-08-16 14:45:00,138.38,138.55,138.38,138.52,54540.0,137.5564,137.7254,137.5564,137.6956,54540.0
2021-08-16 14:50:00,138.48,138.53,138.46,138.52,33220.0,137.6558,137.7055,137.6359,137.6956,33220.0
2021-08-16 14:55:00,138.45,138.49,138.33,138.38,48800.0,137.626,137.6657,137.5067,137.5564,48800.0
2021-08-16 15:00:00,138.4,138.48,138.34,138.48,84920.0,137.5763,137.6558,137.5166,137.6558,84920.0
2021-08-16 15:05:00,138.49,138.57,138.44,138.44,42240.0,137.6657,137.7453,137.616,137.616,42240.0
2021-08-16 15:10:00,138.51,138.53,138.46,138.5,41720.0,137.6856,137.7055,137.6359,137.6757,41720.0
2021-08-16 15:15:00,138.53,138.65,138.45,138.46,134280.0,137.7055,137.8248,137.626,137.6359,134280.0
2021-08-16 15:20:00,138.48,138.71,138.48,138.71,78860.0,137.6558,137.8844,137.6558,137.8844,78860.0
2021-08-16 15:25:00,138.71,138.71,138.65,138.68,43480.0,137.8844,137.8844,137.8248,137.8546,43480.0
2021-08-16 15:30:00,138.68,138.72,138.66,138.66,103700.0,137.8546,137.8944,137.8347,137.8347,103700.0
2021-08-16 15:35:00,138.65,138.7,138.58,138.62,84500.0,137.8248,137.8745,137.7552,137.795,84500.0
2021-08-16 15:40:00,138.62,138.72,138.6,138.68,130220.0,137.795,137.8944,137.7751,137.8546,130220.0
2021-08-16 15:45:00,138.66,138.73,138.62,138.65,113960.0,137.8347,137.9043,137.795,137.8248,113960.0
2021-08-16 15:50:00,138.7,138.75,138.61,138.69,138380.0,137.8745,137.9242,137.785,137.8646,138380.0
2021-08-16 15:55:00,138.63,138.99,138.63,138.93,262080.0,137.8049,138.1628,137.8049,138.1031,262080.0
2021-08-17 09:30:00,138.19,138.29,137.71,138.04,338360.0,137.3675,137.4669,136.8904,137.2184,338360.0
2021-08-17 09:35:00,138.06,138.29,137.95,138.2,130740.0,137.2383,137.4669,137.129,137.3775,130740.0
2021-08-17 09:40:00,138.17,138.49,138.02,138.4,107780.0,137.3476,137.6657,137.1985,137.5763,107780.0
2021-08-17 09:45:00,138.34,138.72,138.3,138.72,80900.0,137.5166,137.8944,137.4769,137.8944,80900.0
2021-08-17 09:50:00,138.63,138.63,138.17,138.2,76300.0,137.8049,137.8049,137.3476,137.3775,76300.0
2021-08-17 09:55:00,138.15,138.34,137.97,138.11,81060.0,137.3278,137.5166,137.1488,137.288,81060.0
2021-08-17 10:00:00,138.08,138.34,137.91,138.3,71020.0,137.2582,137.5166,137.0892,137.4769,71020.0
2021-08-17 10:05:00,138.07,138.34,138.07,138.27,64060.0,137.2482,137.5166,137.2482,137.4471,64060.0
2021-08-17 10:10:00,138.09,138.24,137.99,138.24,49260.0,137.2681,137.4172,137.1687,137.4172,49260.0
2021-08-17 10:15:00,138.27,138.3,137.98,138.04,89900.0,137.4471,137.4769,137.1588,137.2184,89900.0
2021-08-17 10:20:00,138.09,138.2,137.95,138.2,58120.0,137.2681,137.3775,137.129,137.3775,58120.0
2021-08-17 10:25:00,138.24,138.47,138.24,138.47,73620.0,137.4172,137.6459,137.4172,137.6459,73620.0
2021-08-17 10:30:00,138.35,138.43,138.3,138.37,49900.0,137.5266,137.6061,137.4769,137.5465,49900.0
2021-08-17 10:35:00,138.29,138.64,138.25,138.35,81340.0,137.4669,137.8148,137.4272,137.5266,81340.0
2021-08-17 10:40:00,138.31,138.51,138.25,138.51,16060.0,137.4868,137.6856,137.4272,137.6856,16060.0
2021-08-17 10:45:00,138.41,138.5,138.35,138.35,39840.0,137.5862,137.6757,137.5266,137.5266,39840.0
2021-08-17 10:50:00,138.36,138.39,138.28,138.37,16760.0,137.5365,137.5663,137.457,137.5465,16760.0
2021-08-17 10:55:00,138.33,138.33,138.2,138.29,35920.0,137.5067,137.5067,137.3775,137.4669,35920.0
2021-08-17 11:00:00,138.19,138.22,138.03,138.03,41020.0,137.3675,137.3973,137.2085,137.2085,41020.0
2021-08-17 11:05:00,138.05,138.15,138.01,138.15,46360.0,137.2284,137.3278,137.1886,137.3278,46360.0
2021-08-17 11:10:00,138.16,138.31,138.04,138.28,71380.0,137.3377,137.4868,137.2184,137.457,71380.0
2021-08-17 11:15:00,138.28,138.28,138.06,138.25,59760.0,137.457,137.457,137.2383,137.4272,59760.0
2021-08-17 11:20:00,138.29,138.49,138.26,138.42,76000.0,137.4669,137.6657,137.4371,137.5962,76000.0
2021-08-17 11:25:00,138.37,138.37,138.23,138.34,29000.0,137.5465,137.5465,137.4073,137.5166,29000.0
2021-08-17 11:30:00,138.29,138.33,138.16,138.26,58820.0,137.4669,137.5067,137.3377,137.4371,58820.0
2021-08-17 11:35:00,138.32,138.39,138.15,138.16,30400.0,137.4968,137.5663,137.3278,137.3377,30400.0
2021-08-17 11:40:00,138.1,138.23,138.01,138.12,76040.0,137.2781,137.4073,137.1886,137.2979,76040.0
2021-08-17 11:45:00,138.1,138.18,138.03,138.18,30700.0,137.2781,137.3576,137.2085,137.3576,30700.0
2021-08-17 11:50:00,138.12,138.12,137.57,137.57,61160.0,137.2979,137.2979,136.7512,136.7512,61160.0
2021-08-17 11:55:00,137.53,137.53,137.25,137.4,149600.0,136.7115,136.7115,136.4331,136.5822,149600.0
2021-08-17 12:00:00,137.5,137.63,137.47,137.5,40660.0,136.6816,136.8109,136.6518,136.6816,40660.0
2021-08-17 12:05:00,137.45,137.63,137.45,137.6,20540.0,136.6319,136.8109,136.6319,136.781,20540.0
2021-08-17 12:10:00,137.51,137.68,137.51,137.65,29700.0,136.6916,136.8606,136.6916,136.8307,29700.0
2021-08-17 12:15:00,137.65,137.65,137.41,137.54,50820.0,136.8307,136.8307,136.5922,136.7214,50820.0
2021-08-17 12:20:00,137.57,137.57,137.5,137.5,22340.0,136.7512,136.7512,136.6816,136.6816,22340.0
2021-08-17 12:25:00,137.57,137.75,137.57,137.75,32480.0,136.7512,136.9301,136.7512,136.9301,32480.0
2021-08-17 12:30:00,137.69,137.69,137.5,137.5,16800.0,136.8705,136.8705,136.6816,136.6816,16800.0
2021-08-17 12:35:00,137.46,137.48,137.3,137.3,46140.0,136.6419,136.6618,136.4828,136.4828,46140.0
2021-08-17 12:40:00,137.26,137.32,137.05,137.27,44000.0,136.4431,136.5027,136.2343,136.453,44000.0
2021-08-17 12:45:00,137.33,137.33,136.92,136.99,98300.0,136.5126,136.5126,136.1051,136.1747,98300.0
2021-08-17 12:50:00,136.95,137.2,136.82,136.87,125600.0,136.1349,136.3834,136.0057,136.0554,125600.0
2021-08-17 12:55:00,136.86,136.94,136.79,136.94,47220.0,136.0454,136.125,135.9759,136.125,47220.0
2021-08-17 13:00:00,136.93,137.17,136.88,137.11,51060.0,136.115,136.3536,136.0653,136.294,51060.0
2021-08-17 13:05:00,137.14,137.26,137.09,137.24,95320.0,136.3238,136.4431,136.2741,136.4232,95320.0
2021-08-17 13:10:00,137.12,137.16,137.02,137.07,113300.0,136.3039,136.3437,136.2045,136.2542,113300.0
2021-08-17 13:15:00,137.12,137.12,136.86,136.96,61440.0,136.3039,136.3039,136.0454,136.1448,61440.0
2021-08-17 13:20:00,137.03,137.06,136.98,136.98,20000.0,136.2144,136.2443,136.1647,136.1647,20000.0
2021-08-17 13:25:00,136.97,137.31,136.97,137.3,31080.0,136.1548,136.4928,136.1548,136.4828,31080.0
2021-08-17 13:30:00,137.21,137.26,137.19,137.24,13000.0,136.3934,136.4431,136.3735,136.4232,13000.0
2021-08-17 13:35:00,137.24,137.24,137.08,137.08,16400.0,136.4232,136.4232,136.2641,136.2641,16400.0
2021-08-17 13:40:00,137.07,137.07,136.94,137.05,25500.0,136.2542,136.2542,136.125,136.2343,25500.0
2021-08-17 13:45:00,136.98,137.0,136.91,136.95,22000.0,136.1647,136.1846,136.0951,136.1349,22000.0
2021-08-17 13:50:00,136.97,137.02,136.9,136.97,38000.0,136.1548,136.2045,136.0852,136.1548,38000.0
2021-08-17 13:55:00,136.96,137.27,136.96,137.21,56920.0,136.1448,136.453,136.1448,136.3934,56920.0
2021-08-17 14:00:00,137.19,137.48,137.18,137.48,53020.0,136.3735,136.6618,136.3635,136.6618,53020.0
2021-08-17 14:05:00,137.43,137.44,137.32,137.42,50740.0,136.6121,136.622,136.5027,136.6021,50740.0
2021-08-17 14:10:00,137.43,137.49,137.37,137.49,34000.0,136.6121,136.6717,136.5524,136.6717,34000.0
2021-08-17 14:15:00,137.43,137.58,137.43,137.52,28080.0,136.6121,136.7612,136.6121,136.7015,28080.0
2021-08-17 14:20:00,137.46,137.5,137.35,137.5,34900.0,136.6419,136.6816,136.5325,136.6816,34900.0
2021-08-17 14:25:00,137.55,137.55,137.46,137.47,28000.0,136.7313,136.7313,136.6419,136.6518,28000.0
2021-08-17 14:30:00,137.47,137.47,137.34,137.36,81300.0,136.6518,136.6518,136.5226,136.5425,81300.0
2021-08-17 14:35:00,137.31,137.31,137.22,137.3,22160.0,136.4928,136.4928,136.4033,136.4828,22160.0
2021-08-17 14:40:00,137.29,137.36,137.29,137.36,23440.0,136.4729,136.5425,136.4729,136.5425,23440.0
2021-08-17 14:45:00,137.51,137.52,137.49,137.49,22000.0,136.6916,136.7015,136.6717,136.6717,22000.0
2021-08-17 14:50:00,137.49,137.52,137.36,137.37,59900.0,136.6717,136.7015,136.5425,136.5524,59900.0
2021-08-17 14:55:00,137.44,137.57,137.4,137.51,107800.0,136.622,136.7512,136.5822,136.6916,107800.0
2021-08-17 15:00:00,137.45,137.51,137.43,137.44,51980.0,136.6319,136.6916,136.6121,136.622,51980.0
2021-08-17 15:05:00,137.44,137.5,137.41,137.43,82000.0,136.622,136.6816,136.5922,136.6121,82000.0
2021-08-17 15:10:00,137.43,137.45,137.27,137.27,46620.0,136.6121,136.6319,136.453,136.453,46620.0
2021-08-17 15:15:00,137.29,137.29,137.09,137.11,81340.0,136.4729,136.4729,136.2741,136.294,81340.0
2021-08-17 15:20:00,137.11,137.28,137.03,137.06,173840.0,136.294,136.4629,136.2144,136.2443,173840.0
2021-08-17 15:25:00,137.07,137.2,137.0,137.13,120860.0,136.2542,136.3834,136.1846,136.3138,120860.0
2021-08-17 15:30:00,137.12,137.27,137.1,137.1,42840.0,136.3039,136.453,136.284,136.284,42840.0
2021-08-17 15:35:00,137.11,137.19,137.09,137.16,63720.0,136.294,136.3735,136.2741,136.3437,63720.0
2021-08-17 15:40:00,137.13,137.13,136.88,137.01,198460.0,136.3138,136.3138,136.0653,136.1946,198460.0
2021-08-17 15:45:00,137.01,137.2,136.95,137.11,68000.0,136.1946,136.3834,136.1349,136.294,68000.0
2021-08-17 15:50:00,137.2,137.46,137.14,137.26,188620.0,136.3834,136.6419,136.3238,136.4431,188620.0
2021-08-17 15:55:00,137.25,137.38,137.16,137.3,260380.0,136.4331,136.5623,136.3437,136.4828,260380.0
2021-08-18 09:30:00,137.12,137.35,136.92,137.16,390060.0,136.3039,136.5325,136.1051,136.3437,390060.0
2021-08-18 09:35:00,137.16,137.38,137.01,137.32,48000.0,136.3437,136.5623,136.1946,136.5027,48000.0
2021-08-18 09:40:00,137.35,137.35,136.99,137.11,128940.0,136.5325,136.5325,136.1747,136.294,128940.0
2021-08-18 09:45:00,137.32,137.48,137.24,137.32,109420.0,136.5027,136.6618,136.4232,136.5027,109420.0
2021-08-18 09:50:00,137.27,137.64,137.2,137.3,129560.0,136.453,136.8208,136.3834,136.4828,129560.0
2021-08-18 09:55:00,137.38,137.55,137.38,137.45,47580.0,136.5623,136.7313,136.5623,136.6319,47580.0
2021-08-18 10:00:00,137.5,137.55,137.31,137.32,84720.0,136.6816,136.7313,136.4928,136.5027,84720.0
2021-08-18 10:05:00,137.35,137.48,137.34,137.48,35120.0,136.5325,136.6618,136.5226,136.6618,35120.0
2021-08-18 10:10:00,137.45,137.78,137.31,137.75,66240.0,136.6319,136.96,136.4928,136.9301,66240.0
2021-08-18 10:15:00,137.82,138.02,137.8,137.9,153020.0,136.9997,137.1985,136.9798,137.0793,153020.0
2021-08-18 10:20:00,137.82,137.93,137.79,137.9,44120.0,136.9997,137.1091,136.9699,137.0793,44120.0
2021-08-18 10:25:00,137.88,137.88,137.65,137.73,35020.0,137.0594,137.0594,136.8307,136.9103,35020.0
2021-08-18 10:30:00,137.81,137.91,137.8,137.85,46480.0,136.9898,137.0892,136.9798,137.0296,46480.0
2021-08-18 10:35:00,137.82,137.82,137.55,137.7,38000.0,136.9997,136.9997,136.7313,136.8804,38000.0
2021-08-18 10:40:00,137.74,137.74,137.53,137.62,96120.0,136.9202,136.9202,136.7115,136.8009,96120.0
2021-08-18 10:45:00,137.66,137.76,137.66,137.72,41300.0,136.8407,136.9401,136.8407,136.9003,41300.0
2021-08-18 10:50:00,137.74,137.84,137.74,137.84,12000.0,136.9202,137.0196,136.9202,137.0196,12000.0
2021-08-18 10:55:00,137.84,137.84,137.73,137.76,20000.0,137.0196,137.0196,136.9103,136.9401,20000.0
2021-08-18 11:00:00,137.75,137.82,137.73,137.8,26060.0,136.9301,136.9997,136.9103,136.9798,26060.0
2021-08-18 11:05:00,137.85,137.85,137.75,137.85,25220.0,137.0296,137.0296,136.9301,137.0296,25220.0
2021-08-18 11:10:00,137.76,137.87,137.73,137.84,42360.0,136.9401,137.0494,136.9103,137.0196,42360.0
2021-08-18 11:15:00,137.86,137.86,137.73,137.85,14000.0,137.0395,137.0395,136.9103,137.0296,14000.0
2021-08-18 11:20:00,137.85,137.85,137.68,137.75,44300.0,137.0296,137.0296,136.8606,136.9301,44300.0
2021-08-18 11:25:00,137.82,137.88,137.79,137.88,40780.0,136.9997,137.0594,136.9699,137.0594,40780.0
2021-08-18 11:30:00,137.89,137.89,137.75,137.83,30020.0,137.0693,137.0693,136.9301,137.0097,30020.0
2021-08-18 11:35:00,137.78,137.91,137.74,137.87,41440.0,136.96,137.0892,136.9202,137.0494,41440.0
2021-08-18 11:40:00,137.79,137.96,137.75,137.93,50340.0,136.9699,137.1389,136.9301,137.1091,50340.0
2021-08-18 11:45:00,137.98,138.0,137.9,137.9,34660.0,137.1588,137.1787,137.0793,137.0793,34660.0
2021-08-18 11:50:00,137.93,137.93,137.85,137.85,24000.0,137.1091,137.1091,137.0296,137.0296,24000.0
2021-08-18 11:55:00,137.88,137.96,137.82,137.93,22520.0,137.0594,137.1389,136.9997,137.1091,22520.0
2021-08-18 12:00:00,137.9,137.92,137.89,137.92,14000.0,137.0793,137.0991,137.0693,137.0991,14000.0
2021-08-18 12:05:00,137.93,138.04,137.91,138.0,35640.0,137.1091,137.2184,137.0892,137.1787,35640.0
2021-08-18 12:10:00,138.01,138.1,137.97,138.06,40020.0,137.1886,137.2781,137.1488,137.2383,40020.0
2021-08-18 12:15:00,138.03,138.06,138.03,138.06,14000.0,137.2085,137.2383,137.2085,137.2383,14000.0
2021-08-18 12:20:00,138.1,138.1,138.0,138.03,8000.0,137.2781,137.2781,137.1787,137.2085,8000.0
2021-08-18 12:25:00,137.95,138.11,137.95,137.99,28800.0,137.129,137.288,137.129,137.1687,28800.0
2021-08-18 12:30:00,137.96,138.02,137.96,138.02,49240.0,137.1389,137.1985,137.1389,137.1985,49240.0
2021-08-18 12:35:00,138.02,138.02,137.96,137.98,38000.0,137.1985,137.1985,137.1389,137.1588,38000.0
2021-08-18 12:40:00,137.98,138.01,137.95,137.95,22140.0,137.1588,137.1886,137.129,137.129,22140.0
2021-08-18 12:45:00,137.9,137.91,137.84,137.91,12400.0,137.0793,137.0892,137.0196,137.0892,12400.0
2021-08-18 12:50:00,137.88,137.93,137.86,137.9,30480.0,137.0594,137.1091,137.0395,137.0793,30480.0
2021-08-18 12:55:00,137.88,137.91,137.88,137.91,8940.0,137.0594,137.0892,137.0594,137.0892,8940.0
2021-08-18 13:00:00,137.94,137.98,137.82,137.85,48000.0,137.119,137.1588,136.9997,137.0296,48000.0
2021-08-18 13:05:00,137.85,137.87,137.76,137.87,33980.0,137.0296,137.0494,136.9401,137.0494,33980.0
2021-08-18 13:10:00,137.96,137.96,137.82,137.87,42980.0,137.1389,137.1389,136.9997,137.0494,42980.0
2021-08-18 13:15:00,137.9,137.94,137.87,137.88,20000.0,137.0793,137.119,137.0494,137.0594,20000.0
2021-08-18 13:20:00,137.83,137.83,137.77,137.78,14620.0,137.0097,137.0097,136.95,136.96,14620.0
2021-08-18 13:25:00,137.73,137.84,137.73,137.84,8000.0,136.9103,137.0196,136.9103,137.0196,8000.0
2021-08-18 13:30:00,137.89,137.89,137.81,137.86,26000.0,137.0693,137.0693,136.9898,137.0395,26000.0
2021-08-18 13:35:00,137.88,137.94,137.88,137.9,39000.0,137.0594,137.119,137.0594,137.0793,39000.0
2021-08-18 13:40:00,137.91,137.94,137.85,137.93,30720.0,137.0892,137.119,137.0296,137.1091,30720.0
2021-08-18 13:45:00,137.93,137.97,137.9,137.91,34140.0,137.1091,137.1488,137.0793,137.0892,34140.0
2021-08-18 13:50:00,137.93,137.98,137.93,137.94,44460.0,137.1091,137.1588,137.1091,137.119,44460.0
2021-08-18 13:55:00,137.94,137.98,137.91,137.91,51460.0,137.119,137.1588,137.0892,137.0892,51460.0
2021-08-18 14:00:00,137.92,138.25,137.89,138.25,110060.0,137.0991,137.4272,137.0693,137.4272,110060.0
2021-08-18 14:05:00,138.29,138.29,137.96,137.97,24400.0,137.4669,137.4669,137.1389,137.1488,24400.0
2021-08-18 14:10:00,138.0,138.03,137.64,137.64,74000.0,137.1787,137.2085,136.8208,136.8208,74000.0
2021-08-18 14:15:00,137.7,137.7,137.45,137.66,41460.0,136.8804,136.8804,136.6319,136.8407,41460.0
2021-08-18 14:20:00,137.74,137.89,137.6,137.89,28840.0,136.9202,137.0693,136.781,137.0693,28840.0
2021-08-18 14:25:00,137.89,138.02,137.85,138.02,47780.0,137.0693,137.1985,137.0296,137.1985,47780.0
2021-08-18 14:30:00,138.02,138.08,137.94,137.99,38000.0,137.1985,137.2582,137.119,137.1687,38000.0
2021-08-18 14:35:00,138.02,138.02,137.83,137.83,70860.0,137.1985,137.1985,137.0097,137.0097,70860.0
2021-08-18 14:40:00,137.95,137.95,137.82,137.82,24800.0,137.129,137.129,136.9997,136.9997,24800.0
2021-08-18 14:45:00,137.81,137.97,137.81,137.91,49680.0,136.9898,137.1488,136.9898,137.0892,49680.0
2021-08-18 14:50:00,137.9,137.98,137.85,137.88,15580.0,137.0793,137.1588,137.0296,137.0594,15580.0
2021-08-18 14:55:00,137.89,137.98,137.87,137.88,39540.0,137.0693,137.1588,137.0494,137.0594,39540.0
2021-08-18 15:00:00,137.86,137.87,137.73,137.8,38240.0,137.0395,137.0494,136.9103,136.9798,38240.0
2021-08-18 15:05:00,137.8,137.8,137.7,137.7,31900.0,136.9798,136.9798,136.8804,136.8804,31900.0
2021-08-18 15:10:00,137.69,137.9,137.69,137.79,26780.0,136.8705,137.0793,136.8705,136.9699,26780.0
2021-08-18 15:15:00,137.79,137.85,137.79,137.79,26000.0,136.9699,137.0296,136.9699,136.9699,26000.0
2021-08-18 15:20:00,137.71,137.79,137.69,137.77,30000.0,136.8904,136.9699,136.8705,136.95,30000.0
2021-08-18 15:25:00,137.69,137.76,137.56,137.6,78100.0,136.8705,136.9401,136.7413,136.781,78100.0
2021-08-18 15:30:00,137.56,137.57,137.39,137.42,72000.0,136.7413,136.7512,136.5723,136.6021,72000.0
2021-08-18 15:35:00,137.37,137.53,137.33,137.4,62660.0,136.5524,136.7115,136.5126,136.5822,62660.0
2021-08-18 15:40:00,137.43,137.6,137.41,137.56,96680.0,136.6121,136.781,136.5922,136.7413,96680.0
2021-08-18 15:45:00,137.58,137.61,136.97,137.01,150840.0,136.7612,136.791,136.1548,136.1946,150840.0
2021-08-18 15:50:00,136.93,137.0,136.63,136.63,252800.0,136.115,136.1846,135.8168,135.8168,252800.0
2021-08-18 15:55:00,136.62,136.76,136.42,136.57,393920.0,135.8069,135.946,135.6081,135.7572,393920.0
2021-08-19 09:30:00,135.47,136.0,135.39,135.49,399640.0,134.6637,135.1906,134.5842,134.6836,399640.0
2021-08-19 09:35:00,135.57,135.84,135.57,135.66,116020.0,134.7631,135.0315,134.7631,134.8526,116020.0
2021-08-19 09:40:00,135.8,135.89,135.36,135.85,168600.0,134.9918,135.0812,134.5544,135.0415,168600.0
2021-08-19 09:45:00,135.65,136.05,135.61,135.76,126780.0,134.8426,135.2403,134.8029,134.952,126780.0
2021-08-19 09:50:00,135.94,135.98,135.6,135.89,139380.0,135.1309,135.1707,134.7929,135.0812,139380.0
2021-08-19 09:55:00,135.89,135.89,135.71,135.75,88840.0,135.0812,135.0812,134.9023,134.9421,88840.0
2021-08-19 10:00:00,135.86,136.15,135.84,136.14,125500.0,135.0514,135.3397,135.0315,135.3297,125500.0
2021-08-19 10:05:00,136.03,136.17,135.96,136.11,130500.0,135.2204,135.3596,135.1508,135.2999,130500.0
2021-08-19 10:10:00,136.11,136.19,135.95,136.05,55780.0,135.2999,135.3794,135.1409,135.2403,55780.0
2021-08-19 10:15:00,135.99,136.26,135.97,136.12,61340.0,135.1806,135.449,135.1607,135.3098,61340.0
2021-08-19 10:20:00,136.15,136.47,136.1,136.1,138640.0,135.3397,135.6578,135.29,135.29,138640.0
2021-08-19 10:25:00,136.18,136.35,136.15,136.34,54040.0,135.3695,135.5385,135.3397,135.5285,54040.0
2021-08-19 10:30:00,136.35,136.35,136.15,136.2,50300.0,135.5385,135.5385,135.3397,135.3894,50300.0
2021-08-19 10:35:00,136.26,136.26,135.92,135.97,52620.0,135.449,135.449,135.111,135.1607,52620.0
2021-08-19 10:40:00,136.01,136.1,136.0,136.08,25660.0,135.2005,135.29,135.1906,135.2701,25660.0
2021-08-19 10:45:00,136.05,136.12,135.95,136.0,54700.0,135.2403,135.3098,135.1409,135.1906,54700.0
2021-08-19 10:50:00,136.13,136.51,136.09,136.51,109120.0,135.3198,135.6975,135.28,135.6975,109120.0
2021-08-19 10:55:00,136.5,136.73,136.49,136.65,109140.0,135.6876,135.9162,135.6776,135.8367,109140.0
2021-08-19 11:00:00,136.63,136.73,136.57,136.58,55580.0,135.8168,135.9162,135.7572,135.7671,55580.0
2021-08-19 11:05:00,136.69,136.7,136.44,136.53,68220.0,135.8765,135.8864,135.6279,135.7174,68220.0
2021-08-19 11:10:00,136.52,136.73,136.48,136.64,96100.0,135.7075,135.9162,135.6677,135.8268,96100.0
2021-08-19 11:15:00,136.73,136.94,136.73,136.94,92160.0,135.9162,136.125,135.9162,136.125,92160.0
2021-08-19 11:20:00,136.92,136.98,136.83,136.91,57500.0,136.1051,136.1647,136.0156,136.0951,57500.0
2021-08-19 11:25:00,136.94,136.94,136.75,136.83,32000.0,136.125,136.125,135.9361,136.0156,32000.0
2021-08-19 11:30:00,136.88,136.94,136.82,136.87,80380.0,136.0653,136.125,136.0057,136.0554,80380.0
2021-08-19 11:35:00,136.81,136.98,136.81,136.97,76920.0,135.9957,136.1647,135.9957,136.1548,76920.0
2021-08-19 11:40:00,136.95,137.05,136.95,136.98,36000.0,136.1349,136.2343,136.1349,136.1647,36000.0
2021-08-19 11:45:00,137.09,137.23,137.09,137.13,67020.0,136.2741,136.4132,136.2741,136.3138,67020.0
2021-08-19 11:50:00,137.15,137.17,136.97,136.97,62220.0,136.3337,136.3536,136.1548,136.1548,62220.0
2021-08-19 11:55:00,137.01,137.24,137.01,137.14,58760.0,136.1946,136.4232,136.1946,136.3238,58760.0
2021-08-19 12:00:00,137.19,137.34,137.13,137.28,59900.0,136.3735,136.5226,136.3138,136.4629,59900.0
2021-08-19 12:05:00,137.26,137.31,137.05,137.05,62520.0,136.4431,136.4928,136.2343,136.2343,62520.0
2021-08-19 12:10:00,137.01,137.24,136.98,137.16,70900.0,136.1946,136.4232,136.1647,136.3437,70900.0
2021-08-19 12:15:00,137.13,137.23,137.13,137.19,40000.0,136.3138,136.4132,136.3138,136.3735,40000.0
2021-08-19 12:20:00,137.23,137.35,137.12,137.18,44860.0,136.4132,136.5325,136.3039,136.3635,44860.0
2021-08-19 12:25:00,137.1,137.18,137.08,137.13,44180.0,136.284,136.3635,136.2641,136.3138,44180.0
2021-08-19 12:30:00,137.17,137.33,137.14,137.31,62280.0,136.3536,136.5126,136.3238,136.4928,62280.0
2021-08-19 12:35:00,137.31,137.32,137.21,137.31,51920.0,136.4928,136.5027,136.3934,136.4928,51920.0
2021-08-19 12:40:00,137.31,137.41,137.3,137.38,56860.0,136.4928,136.5922,136.4828,136.5623,56860.0
2021-08-19 12:45:00,137.36,137.36,137.19,137.28,28600.0,136.5425,136.5425,136.3735,136.4629,28600.0
2021-08-19 12:50:00,137.3,137.37,137.3,137.31,66940.0,136.4828,136.5524,136.4828,136.4928,66940.0
2021-08-19 12:55:00,137.35,137.45,137.35,137.45,70760.0,136.5325,136.6319,136.5325,136.6319,70760.0
2021-08-19 13:00:00,137.42,137.44,137.21,137.21,57900.0,136.6021,136.622,136.3934,136.3934,57900.0
2021-08-19 13:05:00,137.2,137.22,137.1,137.22,109740.0,136.3834,136.4033,136.284,136.4033,109740.0
2021-08-19 13:10:00,137.19,137.24,137.14,137.17,51040.0,136.3735,136.4232,136.3238,136.3536,51040.0
2021-08-19 13:15:00,137.23,137.23,137.09,137.16,54780.0,136.4132,136.4132,136.2741,136.3437,54780.0
2021-08-19 13:20:00,137.19,137.26,137.11,137.12,88120.0,136.3735,136.4431,136.294,136.3039,88120.0
2021-08-19 13:25:00,137.17,137.17,136.97,136.97,10000.0,136.3536,136.3536,136.1548,136.1548,10000.0
2021-08-19 13:30:00,136.98,137.0,136.95,137.0,30820.0,136.1647,136.1846,136.1349,136.1846,30820.0
2021-08-19 13:35:00,137.03,137.03,136.89,136.99,43140.0,136.2144,136.2144,136.0753,136.1747,43140.0
2021-08-19 13:40:00,137.03,137.07,137.02,137.02,28080.0,136.2144,136.2542,136.2045,136.2045,28080.0
2021-08-19 13:45:00,137.04,137.04,136.89,136.96,19600.0,136.2244,136.2244,136.0753,136.1448,19600.0
2021-08-19 13:50:00,137.01,137.07,136.89,136.89,27000.0,136.1946,136.2542,136.0753,136.0753,27000.0
2021-08-19 13:55:00,136.89,136.89,136.71,136.71,43260.0,136.0753,136.0753,135.8963,135.8963,43260.0
2021-08-19 14:00:00,136.67,136.75,136.49,136.49,83740.0,135.8566,135.9361,135.6776,135.6776,83740.0
2021-08-19 14:05:00,136.49,136.61,136.49,136.55,15000.0,135.6776,135.7969,135.6776,135.7373,15000.0
2021-08-19 14:10:00,136.5,136.65,136.46,136.58,44460.0,135.6876,135.8367,135.6478,135.7671,44460.0
2021-08-19 14:15:00,136.51,136.55,136.38,136.55,94060.0,135.6975,135.7373,135.5683,135.7373,94060.0
2021-08-19 14:20:00,136.61,136.7,136.61,136.7,19920.0,135.7969,135.8864,135.7969,135.8864,19920.0
2021-08-19 14:25:00,136.76,136.85,136.55,136.55,34960.0,135.946,136.0355,135.7373,135.7373,34960.0
2021-08-19 14:30:00,136.4,136.47,136.23,136.47,61280.0,135.5882,135.6578,135.4192,135.6578,61280.0
2021-08-19 14:35:00,136.5,136.7,136.5,136.58,85600.0,135.6876,135.8864,135.6876,135.7671,85600.0
2021-08-19 14:40:00,136.58,136.7,136.42,136.64,87960.0,135.7671,135.8864,135.6081,135.8268,87960.0
2021-08-19 14:45:00,136.64,136.7,136.4,136.63,37020.0,135.8268,135.8864,135.5882,135.8168,37020.0
2021-08-19 14:50:00,136.56,136.95,136.43,136.95,40000.0,135.7472,136.1349,135.618,136.1349,40000.0
2021-08-19 14:55:00,136.94,136.99,136.87,136.99,79480.0,136.125,136.1747,136.0554,136.1747,79480.0
2021-08-19 15:00:00,137.0,137.19,137.0,137.16,50280.0,136.1846,136.3735,136.1846,136.3437,50280.0
2021-08-19 15:05:00,137.16,137.2,137.02,137.15,62800.0,136.3437,136.3834,136.2045,136.3337,62800.0
2021-08-19 15:10:00,137.14,137.22,137.14,137.22,30000.0,136.3238,136.4033,136.3238,136.4033,30000.0
2021-08-19 15:15:00,137.2,137.3,137.14,137.17,50000.0,136.3834,136.4828,136.3238,136.3536,50000.0
2021-08-19 15:20:00,137.18,137.21,137.08,137.08,42900.0,136.3635,136.3934,136.2641,136.2641,42900.0
2021-08-19 15:25:00,137.14,137.26,137.08,137.26,30680.0,136.3238,136.4431,136.2641,136.4431,30680.0
2021-08-19 15:30:00,137.28,137.39,137.12,137.39,55220.0,136.4629,136.5723,136.3039,136.5723,55220.0
2021-08-19 15:35:00,137.37,137.4,137.1,137.1,90660.0,136.5524,136.5822,136.284,136.284,90660.0
2021-08-19 15:40:00,137.04,137.13,136.98,137.09,82720.0,136.2244,136.3138,136.1647,136.2741,82720.0
2021-08-19 15:45:00,137.08,137.1,136.85,136.97,85160.0,136.2641,136.284,136.0355,136.1548,85160.0
2021-08-19 15:50:00,137.0,137.17,136.85,136.96,252200.0,136.1846,136.3536,136.0355,136.1448,252200.0
2021-08-19 15:55:00,136.94,136.98,136.65,136.84,453700.0,136.125,136.1647,135.8367,136.0256,453700.0
2021-08-20 09:30:00,137.08,137.08,136.47,136.88,566720.0,136.2641,136.2641,135.6578,136.0653,566720.0
2021-08-20 09:35:00,136.89,137.19,136.89,137.19,32240.0,136.0753,136.3735,136.0753,136.3735,32240.0
2021-08-20 09:40:00,137.15,137.31,137.12,137.18,65420.0,136.3337,136.4928,136.3039,136.3635,65420.0
2021-08-20 09:45:00,137.12,137.5,137.11,137.36,69320.0,136.3039,136.6816,136.294,136.5425,69320.0
2021-08-20 09:50:00,137.46,137.73,137.46,137.61,72800.0,136.6419,136.9103,136.6419,136.791,72800.0
2021-08-20 09:55:00,137.62,137.71,137.49,137.53,30200.0,136.8009,136.8904,136.6717,136.7115,30200.0
2021-08-20 10:00:00,137.56,137.87,137.53,137.8,153280.0,136.7413,137.0494,136.7115,136.9798,153280.0
2021-08-20 10:05:00,137.85,137.9,137.68,137.87,68000.0,137.0296,137.0793,136.8606,137.0494,68000.0
2021-08-20 10:10:00,137.9,137.9,137.69,137.69,66440.0,137.0793,137.0793,136.8705,136.8705,66440.0
2021-08-20 10:15:00,137.7,137.97,137.63,137.82,83060.0,136.8804,137.1488,136.8109,136.9997,83060.0
2021-08-20 10:20:00,138.02,138.1,137.85,138.03,64080.0,137.1985,137.2781,137.0296,137.2085,64080.0
2021-08-20 10:25:00,138.08,138.1,137.87,138.05,66140.0,137.2582,137.2781,137.0494,137.2284,66140.0
2021-08-20 10:30:00,138.09,138.2,138.0,138.06,57240.0,137.2681,137.3775,137.1787,137.2383,57240.0
2021-08-20 10:35:00,138.13,138.33,138.07,138.11,92760.0,137.3079,137.5067,137.2482,137.288,92760.0
2021-08-20 10:40:00,138.14,138.2,138.0,138.1,61840.0,137.3178,137.3775,137.1787,137.2781,61840.0
2021-08-20 10:45:00,137.98,137.99,137.9,137.98,51580.0,137.1588,137.1687,137.0793,137.1588,51580.0
2021-08-20 10:50:00,137.85,137.98,137.83,137.98,46620.0,137.0296,137.1588,137.0097,137.1588,46620.0
2021-08-20 10:55:00,137.99,137.99,137.81,137.86,36100.0,137.1687,137.1687,136.9898,137.0395,36100.0
2021-08-20 11:00:00,137.91,137.91,137.88,137.89,10000.0,137.0892,137.0892,137.0594,137.0693,10000.0
2021-08-20 11:05:00,137.81,137.86,137.71,137.86,38040.0,136.9898,137.0395,136.8904,137.0395,38040.0
2021-08-20 11:10:00,137.86,137.86,137.81,137.81,36520.0,137.0395,137.0395,136.9898,136.9898,36520.0
2021-08-20 11:15:00,137.81,137.81,137.74,137.74,34660.0,136.9898,136.9898,136.9202,136.9202,34660.0
2021-08-20 11:20:00,137.77,137.79,137.67,137.77,107560.0,136.95,136.9699,136.8506,136.95,107560.0
2021-08-20 11:25:00,137.77,137.8,137.72,137.72,29000.0,136.95,136.9798,136.9003,136.9003,29000.0
2021-08-20 11:30:00,137.72,137.87,137.71,137.84,105660.0,136.9003,137.0494,136.8904,137.0196,105660.0
2021-08-20 11:35:00,137.87,137.91,137.68,137.68,40940.0,137.0494,137.0892,136.8606,136.8606,40940.0
2021-08-20 11:40:00,137.65,137.65,137.51,137.58,49820.0,136.8307,136.8307,136.6916,136.7612,49820.0
2021-08-20 11:45:00,137.7,137.81,137.59,137.6,37680.0,136.8804,136.9898,136.7711,136.781,37680.0
2021-08-20 11:50:00,137.7,137.81,137.66,137.66,25160.0,136.8804,136.9898,136.8407,136.8407,25160.0
2021-08-20 11:55:00,137.58,137.66,137.47,137.66,43860.0,136.7612,136.8407,136.6518,136.8407,43860.0
2021-08-20 12:00:00,137.7,137.89,137.7,137.89,26460.0,136.8804,137.0693,136.8804,137.0693,26460.0
2021-08-20 12:05:00,137.9,138.01,137.88,137.9,34000.0,137.0793,137.1886,137.0594,137.0793,34000.0
2021-08-20 12:10:00,137.85,137.87,137.77,137.87,41040.0,137.0296,137.0494,136.95,137.0494,41040.0
2021-08-20 12:15:00,137.88,137.96,137.88,137.93,18160.0,137.0594,137.1389,137.0594,137.1091,18160.0
2021-08-20 12:20:00,137.96,137.97,137.91,137.97,21200.0,137.1389,137.1488,137.0892,137.1488,21200.0
2021-08-20 12:25:00,137.94,138.05,137.93,138.05,24000.0,137.119,137.2284,137.1091,137.2284,24000.0
2021-08-20 12:30:00,138.08,138.2,138.08,138.16,44360.0,137.2582,137.3775,137.2582,137.3377,44360.0
2021-08-20 12:35:00,138.18,138.25,138.18,138.21,38420.0,137.3576,137.4272,137.3576,137.3874,38420.0
2021-08-20 12:40:00,138.18,138.19,138.07,138.15,39960.0,137.3576,137.3675,137.2482,137.3278,39960.0
2021-08-20 12:45:00,138.18,138.39,138.17,138.36,68300.0,137.3576,137.5663,137.3476,137.5365,68300.0
2021-08-20 12:50:00,138.36,138.53,138.36,138.49,132000.0,137.5365,137.7055,137.5365,137.6657,132000.0
2021-08-20 12:55:00,138.44,138.46,138.42,138.43,21700.0,137.616,137.6359,137.5962,137.6061,21700.0
2021-08-20 13:00:00,138.46,138.47,138.38,138.45,40320.0,137.6359,137.6459,137.5564,137.626,40320.0
2021-08-20 13:05:00,138.5,138.54,138.46,138.5,45920.0,137.6757,137.7154,137.6359,137.6757,45920.0
2021-08-20 13:10:00,138.5,138.55,138.45,138.55,49660.0,137.6757,137.7254,137.626,137.7254,49660.0
2021-08-20 13:15:00,138.55,138.61,138.5,138.58,48940.0,137.7254,137.785,137.6757,137.7552,48940.0
2021-08-20 13:20:00,138.48,138.54,138.48,138.5,20320.0,137.6558,137.7154,137.6558,137.6757,20320.0
2021-08-20 13:25:00,138.5,138.5,138.45,138.48,40300.0,137.6757,137.6757,137.626,137.6558,40300.0
2021-08-20 13:30:00,138.46,138.52,138.45,138.48,26000.0,137.6359,137.6956,137.626,137.6558,26000.0
2021-08-20 13:35:00,138.45,138.45,138.33,138.35,60000.0,137.626,137.626,137.5067,137.5266,60000.0
2021-08-20 13:40:00,138.36,138.52,138.36,138.52,16000.0,137.5365,137.6956,137.5365,137.6956,16000.0
2021-08-20 13:45:00,138.48,138.51,138.43,138.47,27980.0,137.6558,137.6856,137.6061,137.6459,27980.0
2021-08-20 13:50:00,138.43,138.49,138.42,138.47,38600.0,137.6061,137.6657,137.5962,137.6459,38600.0
2021-08-20 13:55:00,138.39,138.39,138.25,138.3,57660.0,137.5663,137.5663,137.4272,137.4769,57660.0
2021-08-20 14:00:00,138.32,138.4,138.32,138.34,44700.0,137.4968,137.5763,137.4968,137.5166,44700.0
2021-08-20 14:05:00,138.35,138.36,138.26,138.26,26680.0,137.5266,137.5365,137.4371,137.4371,26680.0
2021-08-20 14:10:00,138.32,138.32,138.12,138.16,45580.0,137.4968,137.4968,137.2979,137.3377,45580.0
2021-08-20 14:15:00,138.15,138.24,138.15,138.19,30460.0,137.3278,137.4172,137.3278,137.3675,30460.0
2021-08-20 14:20:00,138.12,138.13,138.04,138.04,29780.0,137.2979,137.3079,137.2184,137.2184,29780.0
2021-08-20 14:25:00,138.08,138.08,138.05,138.08,20640.0,137.2582,137.2582,137.2284,137.2582,20640.0
2021-08-20 14:30:00,138.11,138.11,137.99,137.99,51160.0,137.288,137.288,137.1687,137.1687,51160.0
2021-08-20 14:35:00,137.97,138.03,137.94,138.02,19360.0,137.1488,137.2085,137.119,137.1985,19360.0
2021-08-20 14:40:00,138.01,138.09,137.97,138.02,44680.0,137.1886,137.2681,137.1488,137.1985,44680.0
2021-08-20 14:45:00,137.97,138.11,137.94,138.11,60480.0,137.1488,137.288,137.119,137.288,60480.0
2021-08-20 14:50:00,138.09,138.16,138.09,138.16,14000.0,137.2681,137.3377,137.2681,137.3377,14000.0
2021-08-20 14:55:00,138.16,138.17,138.14,138.15,30520.0,137.3377,137.3476,137.3178,137.3278,30520.0
2021-08-20 15:00:00,138.16,138.17,138.14,138.14,26000.0,137.3377,137.3476,137.3178,137.3178,26000.0
2021-08-20 15:05:00,138.15,138.24,138.14,138.16,52260.0,137.3278,137.4172,137.3178,137.3377,52260.0
2021-08-20 15:10:00,138.19,138.26,138.19,138.26,38160.0,137.3675,137.4371,137.3675,137.4371,38160.0
2021-08-20 15:15:00,138.3,138.32,138.28,138.28,27900.0,137.4769,137.4968,137.457,137.457,27900.0
2021-08-20 15:20:00,138.26,138.4,138.22,138.4,68280.0,137.4371,137.5763,137.3973,137.5763,68280.0
2021-08-20 15:25:00,138.37,138.37,138.26,138.32,30400.0,137.5465,137.5465,137.4371,137.4968,30400.0
2021-08-20 15:30:00,138.3,138.33,138.28,138.29,32600.0,137.4769,137.5067,137.457,137.4669,32600.0
2021-08-20 15:35:00,138.28,138.41,138.23,138.37,53800.0,137.457,137.5862,137.4073,137.5465,53800.0
2021-08-20 15:40:00,138.37,138.43,138.33,138.43,87100.0,137.5465,137.6061,137.5067,137.6061,87100.0
2021-08-20 15:45:00,138.45,138.47,138.32,138.33,86700.0,137.626,137.6459,137.4968,137.5067,86700.0
2021-08-20 15:50:00,138.41,138.54,138.38,138.49,261680.0,137.5862,137.7154,137.5564,137.6657,261680.0
2021-08-20 15:55:00,138.46,138.59,138.43,138.43,424220.0,137.6359,137.7651,137.6061,137.6061,424220.0
2021-08-23 09:30:00,139.0,139.05,138.77,138.83,396180.0,138.1727,138.2224,137.9441,138.0037,396180.0
2021-08-23 09:35:00,138.82,139.09,138.75,139.06,132220.0,137.9938,138.2622,137.9242,138.2324,132220.0
2021-08-23 09:40:00,139.19,139.7,139.17,139.63,237680.0,138.3616,138.8685,138.3417,138.799,237680.0
2021-08-23 09:45:00,139.67,139.73,139.37,139.59,146540.0,138.8387,138.8984,138.5405,138.7592,146540.0
2021-08-23 09:50:00,139.62,139.66,139.44,139.54,143380.0,138.789,138.8288,138.6101,138.7095,143380.0
2021-08-23 09:55:00,139.61,139.77,139.56,139.72,129580.0,138.7791,138.9381,138.7294,138.8884,129580.0
2021-08-23 10:00:00,139.76,140.28,139.7,140.19,273040.0,138.9282,139.4451,138.8685,139.3556,273040.0
2021-08-23 10:05:00,140.25,140.31,140.04,140.26,121480.0,139.4153,139.4749,139.2065,139.4252,121480.0
2021-08-23 10:10:00,140.15,140.35,140.08,140.35,46180.0,139.3159,139.5147,139.2463,139.5147,46180.0
2021-08-23 10:15:00,140.35,140.57,140.35,140.57,104520.0,139.5147,139.7334,139.5147,139.7334,104520.0
2021-08-23 10:20:00,140.6,140.75,140.6,140.61,100140.0,139.7632,139.9123,139.7632,139.7731,100140.0
2021-08-23 10:25:00,140.62,140.73,140.56,140.62,54900.0,139.7831,139.8924,139.7234,139.7831,54900.0
2021-08-23 10:30:00,140.62,140.97,140.62,140.97,73620.0,139.7831,140.131,139.7831,140.131,73620.0
2021-08-23 10:35:00,140.96,141.22,140.86,141.18,194260.0,140.121,140.3795,140.0216,140.3397,194260.0
2021-08-23 10:40:00,141.23,141.28,140.91,141.03,59760.0,140.3894,140.4391,140.0713,140.1906,59760.0
2021-08-23 10:45:00,141.07,141.4,141.07,141.34,56340.0,140.2304,140.5584,140.2304,140.4988,56340.0
2021-08-23 10:50:00,141.28,141.5,141.26,141.48,64940.0,140.4391,140.6578,140.4193,140.6379,64940.0
2021-08-23 10:55:00,141.46,141.62,141.44,141.59,55240.0,140.6181,140.7771,140.5982,140.7473,55240.0
2021-08-23 11:00:00,141.57,141.66,141.51,141.63,48740.0,140.7274,140.8169,140.6678,140.7871,48740.0
2021-08-23 11:05:00,141.53,141.6,141.5,141.57,53000.0,140.6876,140.7572,140.6578,140.7274,53000.0
2021-08-23 11:10:00,141.5,141.75,141.43,141.69,90320.0,140.6578,140.9063,140.5882,140.8467,90320.0
2021-08-23 11:15:00,141.72,141.82,141.61,141.78,71120.0,140.8765,140.9759,140.7672,140.9362,71120.0
2021-08-23 11:20:00,141.75,141.75,141.46,141.64,86920.0,140.9063,140.9063,140.6181,140.797,86920.0
2021-08-23 11:25:00,141.6,141.67,141.52,141.67,45600.0,140.7572,140.8268,140.6777,140.8268,45600.0
2021-08-23 11:30:00,141.68,141.88,141.68,141.79,53440.0,140.8368,141.0356,140.8368,140.9461,53440.0
2021-08-23 11:35:00,141.81,142.12,141.81,142.04,154760.0,140.966,141.2741,140.966,141.1946,154760.0
2021-08-23 11:40:00,142.18,142.18,141.83,141.88,66220.0,141.3338,141.3338,140.9859,141.0356,66220.0
2021-08-23 11:45:00,141.84,141.94,141.84,141.93,48000.0,140.9958,141.0952,140.9958,141.0853,48000.0
2021-08-23 11:50:00,141.95,142.09,141.93,142.05,28000.0,141.1051,141.2443,141.0853,141.2046,28000.0
2021-08-23 11:55:00,142.0,142.09,141.96,142.04,32260.0,141.1549,141.2443,141.1151,141.1946,32260.0
2021-08-23 12:00:00,141.93,141.93,141.65,141.85,69020.0,141.0853,141.0853,140.8069,141.0057,69020.0
2021-08-23 12:05:00,141.85,141.85,141.72,141.74,29180.0,141.0057,141.0057,140.8765,140.8964,29180.0
2021-08-23 12:10:00,141.85,141.85,141.74,141.74,16000.0,141.0057,141.0057,140.8964,140.8964,16000.0
2021-08-23 12:15:00,141.77,141.77,141.66,141.68,51420.0,140.9262,140.9262,140.8169,140.8368,51420.0
2021-08-23 12:20:00,141.68,141.88,141.68,141.83,45480.0,140.8368,141.0356,140.8368,140.9859,45480.0
2021-08-23 12:25:00,141.87,142.0,141.87,141.92,34200.0,141.0256,141.1549,141.0256,141.0753,34200.0
2021-08-23 12:30:00,141.94,142.04,141.93,141.94,81700.0,141.0952,141.1946,141.0853,141.0952,81700.0
2021-08-23 12:35:00,141.89,141.9,141.83,141.9,22000.0,141.0455,141.0554,140.9859,141.0554,22000.0
2021-08-23 12:40:00,141.88,141.91,141.77,141.91,36100.0,141.0356,141.0654,140.9262,141.0654,36100.0
2021-08-23 12:45:00,141.84,141.93,141.83,141.91,24700.0,140.9958,141.0853,140.9859,141.0654,24700.0
2021-08-23 12:50:00,141.9,141.92,141.88,141.88,23540.0,141.0554,141.0753,141.0356,141.0356,23540.0
2021-08-23 12:55:00,141.94,142.04,141.89,141.89,52520.0,141.0952,141.1946,141.0455,141.0455,52520.0
2021-08-23 13:00:00,141.95,142.06,141.9,142.06,24000.0,141.1051,141.2145,141.0554,141.2145,24000.0
2021-08-23 13:05:00,141.98,141.98,141.96,141.96,30000.0,141.135,141.135,141.1151,141.1151,30000.0
2021-08-23 13:10:00,141.95,141.95,141.78,141.78,26260.0,141.1051,141.1051,140.9362,140.9362,26260.0
2021-08-23 13:15:00,141.81,141.81,141.69,141.69,61220.0,140.966,140.966,140.8467,140.8467,61220.0
2021-08-23 13:20:00,141.65,141.71,141.57,141.63,70080.0,140.8069,140.8666,140.7274,140.7871,70080.0
2021-08-23 13:25:00,141.61,141.61,141.45,141.49,59920.0,140.7672,140.7672,140.6081,140.6479,59920.0
2021-08-23 13:30:00,141.58,141.71,141.58,141.71,14000.0,140.7374,140.8666,140.7374,140.8666,14000.0
2021-08-23 13:35:00,141.71,141.71,141.56,141.57,106420.0,140.8666,140.8666,140.7175,140.7274,106420.0
2021-08-23 13:40:00,141.61,141.71,141.58,141.58,71080.0,140.7672,140.8666,140.7374,140.7374,71080.0
2021-08-23 13:45:00,141.58,141.71,141.57,141.64,184320.0,140.7374,140.8666,140.7274,140.797,184320.0
2021-08-23 13:50:00,141.65,141.75,141.65,141.72,19900.0,140.8069,140.9063,140.8069,140.8765,19900.0
2021-08-23 13:55:00,141.74,141.78,141.67,141.7,24260.0,140.8964,140.9362,140.8268,140.8566,24260.0
2021-08-23 14:00:00,141.72,141.73,141.71,141.72,24980.0,140.8765,140.8865,140.8666,140.8765,24980.0
2021-08-23 14:05:00,141.78,141.8,141.77,141.8,12000.0,140.9362,140.956,140.9262,140.956,12000.0
2021-08-23 14:10:00,141.83,141.87,141.79,141.79,22160.0,140.9859,141.0256,140.9461,140.9461,22160.0
2021-08-23 14:15:00,141.77,141.77,141.76,141.76,4240.0,140.9262,140.9262,140.9163,140.9163,4240.0
2021-08-23 14:20:00,141.8,141.83,141.75,141.83,89680.0,140.956,140.9859,140.9063,140.9859,89680.0
2021-08-23 14:25:00,141.8,141.81,141.78,141.81,18000.0,140.956,140.966,140.9362,140.966,18000.0
2021-08-23 14:30:00,141.8,141.88,141.76,141.88,19200.0,140.956,141.0356,140.9163,141.0356,19200.0
2021-08-23 14:35:00,141.82,141.85,141.8,141.82,28020.0,140.9759,141.0057,140.956,140.9759,28020.0
2021-08-23 14:40:00,141.82,141.85,141.78,141.78,20000.0,140.9759,141.0057,140.9362,140.9362,20000.0
2021-08-23 14:45:00,141.76,141.79,141.74,141.79,12000.0,140.9163,140.9461,140.8964,140.9461,12000.0
2021-08-23 14:50:00,141.87,141.91,141.8,141.91,51960.0,141.0256,141.0654,140.956,141.0654,51960.0
2021-08-23 14:55:00,141.91,141.94,141.84,141.85,76720.0,141.0654,141.0952,140.9958,141.0057,76720.0
2021-08-23 15:00:00,141.83,141.89,141.75,141.86,35620.0,140.9859,141.0455,140.9063,141.0157,35620.0
2021-08-23 15:05:00,141.84,141.9,141.81,141.89,50240.0,140.9958,141.0554,140.966,141.0455,50240.0
2021-08-23 15:10:00,141.81,141.85,141.67,141.7,74420.0,140.966,141.0057,140.8268,140.8566,74420.0
2021-08-23 15:15:00,141.66,141.73,141.59,141.59,105600.0,140.8169,140.8865,140.7473,140.7473,105600.0
2021-08-23 15:20:00,141.64,141.7,141.53,141.54,36000.0,140.797,140.8566,140.6876,140.6976,36000.0
2021-08-23 15:25:00,141.58,141.68,141.58,141.64,39420.0,140.7374,140.8368,140.7374,140.797,39420.0
2021-08-23 15:30:00,141.63,141.64,141.56,141.62,57280.0,140.7871,140.797,140.7175,140.7771,57280.0
2021-08-23 15:35:00,141.6,141.6,141.4,141.4,58740.0,140.7572,140.7572,140.5584,140.5584,58740.0
2021-08-23 15:40:00,141.37,141.38,141.19,141.32,115460.0,140.5286,140.5385,140.3497,140.4789,115460.0
2021-08-23 15:45:00,141.31,141.32,141.16,141.27,94660.0,140.469,140.4789,140.3199,140.4292,94660.0
2021-08-23 15:50:00,141.28,141.34,141.15,141.18,156020.0,140.4391,140.4988,140.3099,140.3397,156020.0
2021-08-23 15:55:00,141.17,141.18,141.01,141.14,206720.0,140.3298,140.3397,140.1707,140.3,206720.0
2021-08-24 09:30:00,141.51,141.81,141.35,141.64,561220.0,140.6678,140.966,140.5087,140.797,561220.0
2021-08-24 09:35:00,141.57,142.05,141.37,142.05,114300.0,140.7274,141.2046,140.5286,141.2046,114300.0
2021-08-24 09:40:00,141.98,142.06,141.81,142.0,112160.0,141.135,141.2145,140.966,141.1549,112160.0
2021-08-24 09:45:00,141.98,142.27,141.97,142.24,197880.0,141.135,141.4232,141.125,141.3934,197880.0
2021-08-24 09:50:00,142.22,142.45,142.18,142.24,128560.0,141.3735,141.6022,141.3338,141.3934,128560.0
2021-08-24 09:55:00,142.28,142.75,142.24,142.39,133580.0,141.4332,141.9004,141.3934,141.5425,133580.0
2021-08-24 10:00:00,142.39,142.59,142.29,142.59,72300.0,141.5425,141.7413,141.4431,141.7413,72300.0
2021-08-24 10:05:00,142.55,142.67,142.36,142.64,75920.0,141.7016,141.8209,141.5127,141.791,75920.0
2021-08-24 10:10:00,142.6,142.63,142.47,142.47,58940.0,141.7513,141.7811,141.6221,141.6221,58940.0
2021-08-24 10:15:00,142.46,142.68,142.44,142.62,74540.0,141.6121,141.8308,141.5922,141.7712,74540.0
2021-08-24 10:20:00,142.62,142.9,142.6,142.8,89340.0,141.7712,142.0495,141.7513,141.9501,89340.0
2021-08-24 10:25:00,142.8,143.01,142.72,142.93,101940.0,141.9501,142.1588,141.8706,142.0793,101940.0
2021-08-24 10:30:00,142.93,142.97,142.67,142.75,77920.0,142.0793,142.1191,141.8209,141.9004,77920.0
2021-08-24 10:35:00,142.74,142.89,142.73,142.89,85240.0,141.8904,142.0396,141.8805,142.0396,85240.0
2021-08-24 10:40:00,142.85,142.97,142.78,142.97,47180.0,141.9998,142.1191,141.9302,142.1191,47180.0
2021-08-24 10:45:00,142.83,142.84,142.68,142.79,93080.0,141.9799,141.9899,141.8308,141.9402,93080.0
2021-08-24 10:50:00,142.81,142.83,142.64,142.77,100860.0,141.96,141.9799,141.791,141.9203,100860.0
2021-08-24 10:55:00,142.73,142.79,142.65,142.65,35140.0,141.8805,141.9402,141.801,141.801,35140.0
2021-08-24 11:00:00,142.71,142.77,142.47,142.52,86300.0,141.8606,141.9203,141.6221,141.6718,86300.0
2021-08-24 11:05:00,142.53,142.68,142.53,142.61,17000.0,141.6817,141.8308,141.6817,141.7612,17000.0
2021-08-24 11:10:00,142.58,142.74,142.54,142.74,34000.0,141.7314,141.8904,141.6916,141.8904,34000.0
2021-08-24 11:15:00,142.67,142.74,142.66,142.66,45880.0,141.8209,141.8904,141.8109,141.8109,45880.0
2021-08-24 11:20:00,142.66,142.8,142.61,142.64,20200.0,141.8109,141.9501,141.7612,141.791,20200.0
2021-08-24 11:25:00,142.68,142.68,142.47,142.47,95120.0,141.8308,141.8308,141.6221,141.6221,95120.0
2021-08-24 11:30:00,142.4,142.46,142.23,142.24,98640.0,141.5525,141.6121,141.3835,141.3934,98640.0
2021-08-24 11:35:00,142.29,142.45,142.26,142.39,77060.0,141.4431,141.6022,141.4133,141.5425,77060.0
2021-08-24 11:40:00,142.39,142.4,142.35,142.35,14200.0,141.5425,141.5525,141.5028,141.5028,14200.0
2021-08-24 11:45:00,142.38,142.4,142.22,142.23,64200.0,141.5326,141.5525,141.3735,141.3835,64200.0
2021-08-24 11:50:00,142.23,142.32,142.23,142.32,56080.0,141.3835,141.4729,141.3835,141.4729,56080.0
2021-08-24 11:55:00,142.33,142.41,142.31,142.4,62280.0,141.4829,141.5624,141.463,141.5525,62280.0
2021-08-24 12:00:00,142.38,142.41,142.34,142.34,56840.0,141.5326,141.5624,141.4928,141.4928,56840.0
2021-08-24 12:05:00,142.5,142.5,142.39,142.4,74560.0,141.6519,141.6519,141.5425,141.5525,74560.0
2021-08-24 12:10:00,142.38,142.43,142.32,142.33,38820.0,141.5326,141.5823,141.4729,141.4829,38820.0
2021-08-24 12:15:00,142.34,142.34,142.2,142.24,46200.0,141.4928,141.4928,141.3537,141.3934,46200.0
2021-08-24 12:20:00,142.3,142.3,142.23,142.23,10000.0,141.4531,141.4531,141.3835,141.3835,10000.0
2021-08-24 12:25:00,142.26,142.28,142.23,142.26,24000.0,141.4133,141.4332,141.3835,141.4133,24000.0
2021-08-24 12:30:00,142.26,142.26,142.08,142.21,76480.0,141.4133,141.4133,141.2344,141.3636,76480.0
2021-08-24 12:35:00,142.25,142.25,142.03,142.12,43800.0,141.4034,141.4034,141.1847,141.2741,43800.0
2021-08-24 12:40:00,142.12,142.12,142.07,142.12,12200.0,141.2741,141.2741,141.2244,141.2741,12200.0
2021-08-24 12:45:00,142.18,142.18,142.08,142.17,26200.0,141.3338,141.3338,141.2344,141.3238,26200.0
2021-08-24 12:50:00,142.11,142.11,142.07,142.11,21560.0,141.2642,141.2642,141.2244,141.2642,21560.0
2021-08-24 12:55:00,142.11,142.11,142.09,142.09,8000.0,141.2642,141.2642,141.2443,141.2443,8000.0
2021-08-24 13:00:00,142.12,142.2,142.12,142.19,46000.0,141.2741,141.3537,141.2741,141.3437,46000.0
2021-08-24 13:05:00,142.32,142.41,142.28,142.41,86520.0,141.4729,141.5624,141.4332,141.5624,86520.0
2021-08-24 13:10:00,142.47,142.47,142.32,142.32,35780.0,141.6221,141.6221,141.4729,141.4729,35780.0
2021-08-24 13:15:00,142.32,142.32,142.28,142.28,8000.0,141.4729,141.4729,141.4332,141.4332,8000.0
2021-08-24 13:20:00,142.34,142.4,142.28,142.4,18000.0,141.4928,141.5525,141.4332,141.5525,18000.0
2021-08-24 13:25:00,142.44,142.54,142.44,142.54,16840.0,141.5922,141.6916,141.5922,141.6916,16840.0
2021-08-24 13:30:00,142.48,142.56,142.48,142.56,30920.0,141.632,141.7115,141.632,141.7115,30920.0
2021-08-24 13:35:00,142.59,142.68,142.58,142.68,30000.0,141.7413,141.8308,141.7314,141.8308,30000.0
2021-08-24 13:40:00,142.62,142.66,142.6,142.6,22640.0,141.7712,141.8109,141.7513,141.7513,22640.0
2021-08-24 13:45:00,142.6,142.61,142.53,142.61,30000.0,141.7513,141.7612,141.6817,141.7612,30000.0
2021-08-24 13:50:00,142.63,142.73,142.63,142.73,22000.0,141.7811,141.8805,141.7811,141.8805,22000.0
2021-08-24 13:55:00,142.74,142.79,142.58,142.58,50560.0,141.8904,141.9402,141.7314,141.7314,50560.0
2021-08-24 14:00:00,142.64,142.65,142.47,142.51,37560.0,141.791,141.801,141.6221,141.6618,37560.0
2021-08-24 14:05:00,142.49,142.6,142.49,142.52,30180.0,141.6419,141.7513,141.6419,141.6718,30180.0
2021-08-24 14:10:00,142.46,142.54,142.46,142.49,16000.0,141.6121,141.6916,141.6121,141.6419,16000.0
2021-08-24 14:15:00,142.49,142.61,142.49,142.52,42380.0,141.6419,141.7612,141.6419,141.6718,42380.0
2021-08-24 14:20:00,142.56,142.63,142.55,142.63,85560.0,141.7115,141.7811,141.7016,141.7811,85560.0
2021-08-24 14:25:00,142.63,142.74,142.63,142.69,63720.0,141.7811,141.8904,141.7811,141.8407,63720.0
2021-08-24 14:30:00,142.72,142.82,142.72,142.8,45320.0,141.8706,141.97,141.8706,141.9501,45320.0
2021-08-24 14:35:00,142.81,142.81,142.75,142.78,36660.0,141.96,141.96,141.9004,141.9302,36660.0
2021-08-24 14:40:00,142.8,142.84,142.73,142.73,29000.0,141.9501,141.9899,141.8805,141.8805,29000.0
2021-08-24 14:45:00,142.75,142.75,142.63,142.67,59160.0,141.9004,141.9004,141.7811,141.8209,59160.0
2021-08-24 14:50:00,142.66,142.67,142.6,142.62,16000.0,141.8109,141.8209,141.7513,141.7712,16000.0
2021-08-24 14:55:00,142.65,142.65,142.59,142.62,25280.0,141.801,141.801,141.7413,141.7712,25280.0
2021-08-24 15:00:00,142.62,142.63,142.58,142.6,49000.0,141.7712,141.7811,141.7314,141.7513,49000.0
2021-08-24 15:05:00,142.6,142.66,142.56,142.66,22700.0,141.7513,141.8109,141.7115,141.8109,22700.0
2021-08-24 15:10:00,142.58,142.6,142.58,142.58,29480.0,141.7314,141.7513,141.7314,141.7314,29480.0
2021-08-24 15:15:00,142.57,142.62,142.55,142.6,33020.0,141.7215,141.7712,141.7016,141.7513,33020.0
2021-08-24 15:20:00,142.6,142.66,142.6,142.62,38660.0,141.7513,141.8109,141.7513,141.7712,38660.0
2021-08-24 15:25:00,142.67,142.67,142.59,142.62,15060.0,141.8209,141.8209,141.7413,141.7712,15060.0
2021-08-24 15:30:00,142.64,142.65,142.57,142.57,45700.0,141.791,141.801,141.7215,141.7215,45700.0
2021-08-24 15:35:00,142.59,142.69,142.55,142.6,86620.0,141.7413,141.8407,141.7016,141.7513,86620.0
2021-08-24 15:40:00,142.56,142.6,142.45,142.47,234000.0,141.7115,141.7513,141.6022,141.6221,234000.0
2021-08-24 15:45:00,142.45,142.49,142.34,142.37,74560.0,141.6022,141.6419,141.4928,141.5226,74560.0
2021-08-24 15:50:00,142.35,142.4,142.3,142.31,91480.0,141.5028,141.5525,141.4531,141.463,91480.0
2021-08-24 15:55:00,142.29,142.49,142.29,142.48,164880.0,141.4431,141.6419,141.4431,141.632,164880.0
2021-08-25 09:30:00,142.74,142.9,142.47,142.8,378060.0,141.8904,142.0495,141.6221,141.9501,378060.0
2021-08-25 09:35:00,142.71,143.25,142.71,143.16,171040.0,141.8606,142.3974,141.8606,142.3079,171040.0
2021-08-25 09:40:00,143.14,143.31,142.85,142.94,127320.0,142.2881,142.4571,141.9998,142.0893,127320.0
2021-08-25 09:45:00,142.95,143.0,142.71,142.78,83540.0,142.0992,142.1489,141.8606,141.9302,83540.0
2021-08-25 09:50:00,142.81,142.89,142.65,142.65,93260.0,141.96,142.0396,141.801,141.801,93260.0
2021-08-25 09:55:00,142.75,142.95,142.61,142.95,104000.0,141.9004,142.0992,141.7612,142.0992,104000.0
2021-08-25 10:00:00,142.96,142.97,142.82,142.91,56000.0,142.1091,142.1191,141.97,142.0594,56000.0
2021-08-25 10:05:00,142.95,142.95,142.76,142.81,44760.0,142.0992,142.0992,141.9103,141.96,44760.0
2021-08-25 10:10:00,142.76,142.76,142.63,142.64,117760.0,141.9103,141.9103,141.7811,141.791,117760.0
2021-08-25 10:15:00,142.64,142.91,142.64,142.87,61100.0,141.791,142.0594,141.791,142.0197,61100.0
2021-08-25 10:20:00,142.82,143.05,142.82,142.87,93540.0,141.97,142.1986,141.97,142.0197,93540.0
2021-08-25 10:25:00,142.75,142.76,142.6,142.62,46780.0,141.9004,141.9103,141.7513,141.7712,46780.0
2021-08-25 10:30:00,142.58,142.73,142.58,142.59,52180.0,141.7314,141.8805,141.7314,141.7413,52180.0
2021-08-25 10:35:00,142.64,142.67,142.61,142.66,21000.0,141.791,141.8209,141.7612,141.8109,21000.0
2021-08-25 10:40:00,142.71,142.73,142.65,142.7,22000.0,141.8606,141.8805,141.801,141.8507,22000.0
2021-08-25 10:45:00,142.59,142.69,142.58,142.58,15440.0,141.7413,141.8407,141.7314,141.7314,15440.0
2021-08-25 10:50:00,142.56,142.68,142.5,142.65,36000.0,141.7115,141.8308,141.6519,141.801,36000.0
2021-08-25 10:55:00,142.68,142.7,142.5,142.5,40000.0,141.8308,141.8507,141.6519,141.6519,40000.0
2021-08-25 11:00:00,142.55,142.55,142.46,142.53,50100.0,141.7016,141.7016,141.6121,141.6817,50100.0
2021-08-25 11:05:00,142.53,142.7,142.46,142.46,54900.0,141.6817,141.8507,141.6121,141.6121,54900.0
2021-08-25 11:10:00,142.45,142.65,142.44,142.65,48880.0,141.6022,141.801,141.5922,141.801,48880.0
2021-08-25 11:15:00,142.65,142.68,142.57,142.67,18000.0,141.801,141.8308,141.7215,141.8209,18000.0
2021-08-25 11:20:00,142.63,142.63,142.46,142.47,31200.0,141.7811,141.7811,141.6121,141.6221,31200.0
2021-08-25 11:25:00,142.55,142.7,142.55,142.7,58880.0,141.7016,141.8507,141.7016,141.8507,58880.0
2021-08-25 11:30:00,142.72,142.87,142.72,142.81,42960.0,141.8706,142.0197,141.8706,141.96,42960.0
2021-08-25 11:35:00,142.83,142.83,142.71,142.76,22000.0,141.9799,141.9799,141.8606,141.9103,22000.0
2021-08-25 11:40:00,142.65,142.76,142.65,142.76,15720.0,141.801,141.9103,141.801,141.9103,15720.0
2021-08-25 11:45:00,142.64,142.64,142.62,142.62,4000.0,141.791,141.791,141.7712,141.7712,4000.0
2021-08-25 11:50:00,142.8,142.83,142.75,142.75,35080.0,141.9501,141.9799,141.9004,141.9004,35080.0
2021-08-25 11:55:00,142.69,142.7,142.6,142.66,32680.0,141.8407,141.8507,141.7513,141.8109,32680.0
2021-08-25 12:00:00,142.65,142.65,142.47,142.48,22760.0,141.801,141.801,141.6221,141.632,22760.0
2021-08-25 12:05:00,142.49,142.49,142.45,142.47,16200.0,141.6419,141.6419,141.6022,141.6221,16200.0
2021-08-25 12:10:00,142.51,142.63,142.51,142.58,10040.0,141.6618,141.7811,141.6618,141.7314,10040.0
2021-08-25 12:15:00,142.49,142.58,142.49,142.58,20360.0,141.6419,141.7314,141.6419,141.7314,20360.0
2021-08-25 12:20:00,142.58,142.66,142.55,142.66,36220.0,141.7314,141.8109,141.7016,141.8109,36220.0
2021-08-25 12:25:00,142.61,142.67,142.58,142.58,14560.0,141.7612,141.8209,141.7314,141.7314,14560.0
2021-08-25 12:30:00,142.66,142.72,142.66,142.72,17720.0,141.8109,141.8706,141.8109,141.8706,17720.0
2021-08-25 12:35:00,142.71,142.71,142.65,142.68,18000.0,141.8606,141.8606,141.801,141.8308,18000.0
2021-08-25 12:40:00,142.68,142.72,142.57,142.57,14200.0,141.8308,141.8706,141.7215,141.7215,14200.0
2021-08-25 12:45:00,142.57,142.57,142.57,142.57,0.0,141.7215,141.7215,141.7215,141.7215,0.0
2021-08-25 12:50:00,142.66,142.82,142.66,142.82,66360.0,141.8109,141.97,141.8109,141.97,66360.0
2021-08-25 12:55:00,142.85,142.85,142.8,142.84,6000.0,141.9998,141.9998,141.9501,141.9899,6000.0
2021-08-25 13:00:00,142.95,142.95,142.9,142.92,20720.0,142.0992,142.0992,142.0495,142.0694,20720.0
2021-08-25 13:05:00,142.92,142.92,142.77,142.77,42320.0,142.0694,142.0694,141.9203,141.9203,42320.0
2021-08-25 13:10:00,142.79,142.86,142.77,142.77,24000.0,141.9402,142.0097,141.9203,141.9203,24000.0
2021-08-25 13:15:00,142.81,143.07,142.81,142.93,42520.0,141.96,142.2185,141.96,142.0793,42520.0
2021-08-25 13:20:00,142.99,143.04,142.84,142.84,53260.0,142.139,142.1887,141.9899,141.9899,53260.0
2021-08-25 13:25:00,142.83,142.87,142.82,142.86,17140.0,141.9799,142.0197,141.97,142.0097,17140.0
2021-08-25 13:30:00,142.89,142.97,142.86,142.97,38720.0,142.0396,142.1191,142.0097,142.1191,38720.0
2021-08-25 13:35:00,142.91,142.91,142.91,142.91,6000.0,142.0594,142.0594,142.0594,142.0594,6000.0
2021-08-25 13:40:00,142.87,142.98,142.87,142.98,20200.0,142.0197,142.129,142.0197,142.129,20200.0
2021-08-25 13:45:00,142.98,143.04,142.98,143.0,18000.0,142.129,142.1887,142.129,142.1489,18000.0
2021-08-25 13:50:00,143.05,143.05,143.02,143.02,16340.0,142.1986,142.1986,142.1688,142.1688,16340.0
2021-08-25 13:55:00,143.01,143.07,142.98,143.07,16380.0,142.1588,142.2185,142.129,142.2185,16380.0
2021-08-25 14:00:00,143.05,143.05,142.98,142.98,16760.0,142.1986,142.1986,142.129,142.129,16760.0
2021-08-25 14:05:00,143.02,143.05,142.96,143.0,49420.0,142.1688,142.1986,142.1091,142.1489,49420.0
2021-08-25 14:10:00,142.94,142.99,142.88,142.88,10000.0,142.0893,142.139,142.0296,142.0296,10000.0
2021-08-25 14:15:00,142.85,142.94,142.84,142.89,40360.0,141.9998,142.0893,141.9899,142.0396,40360.0
2021-08-25 14:20:00,142.8,142.83,142.8,142.83,6000.0,141.9501,141.9799,141.9501,141.9799,6000.0
2021-08-25 14:25:00,142.85,142.91,142.8,142.84,32000.0,141.9998,142.0594,141.9501,141.9899,32000.0
2021-08-25 14:30:00,142.81,142.84,142.81,142.84,8000.0,141.96,141.9899,141.96,141.9899,8000.0
2021-08-25 14:35:00,142.87,142.88,142.75,142.75,33180.0,142.0197,142.0296,141.9004,141.9004,33180.0
2021-08-25 14:40:00,142.84,142.86,142.79,142.86,39800.0,141.9899,142.0097,141.9402,142.0097,39800.0
2021-08-25 14:45:00,142.88,142.9,142.82,142.9,23000.0,142.0296,142.0495,141.97,142.0495,23000.0
2021-08-25 14:50:00,142.93,142.94,142.92,142.94,19720.0,142.0793,142.0893,142.0694,142.0893,19720.0
2021-08-25 14:55:00,142.94,142.97,142.91,142.91,44000.0,142.0893,142.1191,142.0594,142.0594,44000.0
2021-08-25 15:00:00,142.89,142.89,142.89,142.89,2000.0,142.0396,142.0396,142.0396,142.0396,2000.0
2021-08-25 15:05:00,142.86,142.94,142.79,142.9,65680.0,142.0097,142.0893,141.9402,142.0495,65680.0
2021-08-25 15:10:00,142.89,142.89,142.78,142.83,10000.0,142.0396,142.0396,141.9302,141.9799,10000.0
2021-08-25 15:15:00,142.85,142.92,142.84,142.87,46000.0,141.9998,142.0694,141.9899,142.0197,46000.0
2021-08-25 15:20:00,142.89,142.91,142.87,142.89,29060.0,142.0396,142.0594,142.0197,142.0396,29060.0
2021-08-25 15:25:00,142.86,142.9,142.83,142.88,63320.0,142.0097,142.0495,141.9799,142.0296,63320.0
2021-08-25 15:30:00,142.86,142.92,142.85,142.87,40000.0,142.0097,142.0694,141.9998,142.0197,40000.0
2021-08-25 15:35:00,142.89,142.97,142.89,142.93,47720.0,142.0396,142.1191,142.0396,142.0793,47720.0
2021-08-25 15:40:00,142.93,143.03,142.92,143.03,68800.0,142.0793,142.1787,142.0694,142.1787,68800.0
2021-08-25 15:45:00,143.01,143.03,142.97,142.97,119020.0,142.1588,142.1787,142.1191,142.1191,119020.0
2021-08-25 15:50:00,142.98,143.01,142.84,142.98,157280.0,142.129,142.1588,141.9899,142.129,157280.0
2021-08-25 15:55:00,143.0,143.08,142.9,142.99,196480.0,142.1489,142.2284,142.0495,142.139,196480.0
2021-08-26 09:30:00,142.77,143.06,142.6,142.83,329080.0,141.9203,142.2085,141.7513,141.9799,329080.0
2021-08-26 09:35:00,142.88,142.88,142.73,142.76,82840.0,142.0296,142.0296,141.8805,141.9103,82840.0
2021-08-26 09:40:00,142.76,142.81,142.68,142.71,83160.0,141.9103,141.96,141.8308,141.8606,83160.0
2021-08-26 09:45:00,142.75,143.02,142.75,142.94,110600.0,141.9004,142.1688,141.9004,142.0893,110600.0
2021-08-26 09:50:00,142.89,142.89,142.7,142.78,100580.0,142.0396,142.0396,141.8507,141.9302,100580.0
2021-08-26 09:55:00,142.77,142.88,142.65,142.69,57220.0,141.9203,142.0296,141.801,141.8407,57220.0
2021-08-26 10:00:00,142.72,142.98,142.61,142.98,65220.0,141.8706,142.129,141.7612,142.129,65220.0
2021-08-26 10:05:00,143.04,143.14,142.99,142.99,49260.0,142.1887,142.2881,142.139,142.139,49260.0
2021-08-26 10:10:00,142.99,143.01,142.92,143.01,69860.0,142.139,142.1588,142.0694,142.1588,69860.0
2021-08-26 10:15:00,143.02,143.09,142.95,143.02,64000.0,142.1688,142.2384,142.0992,142.1688,64000.0
2021-08-26 10:20:00,143.03,143.03,142.76,142.8,71640.0,142.1787,142.1787,141.9103,141.9501,71640.0
2021-08-26 10:25:00,142.67,142.68,142.41,142.65,116280.0,141.8209,141.8308,141.5624,141.801,116280.0
2021-08-26 10:30:00,142.63,142.71,142.51,142.6,50000.0,141.7811,141.8606,141.6618,141.7513,50000.0
2021-08-26 10:35:00,142.65,142.75,142.6,142.6,19520.0,141.801,141.9004,141.7513,141.7513,19520.0
2021-08-26 10:40:00,142.56,142.68,142.54,142.6,32740.0,141.7115,141.8308,141.6916,141.7513,32740.0
2021-08-26 10:45:00,142.54,142.76,142.54,142.56,81660.0,141.6916,141.9103,141.6916,141.7115,81660.0
2021-08-26 10:50:00,142.61,142.64,142.5,142.55,45320.0,141.7612,141.791,141.6519,141.7016,45320.0
2021-08-26 10:55:00,142.48,142.63,142.48,142.58,42000.0,141.632,141.7811,141.632,141.7314,42000.0
2021-08-26 11:00:00,142.61,142.61,142.27,142.36,62000.0,141.7612,141.7612,141.4232,141.5127,62000.0
2021-08-26 11:05:00,142.35,142.63,142.25,142.63,80280.0,141.5028,141.7811,141.4034,141.7811,80280.0
2021-08-26 11:10:00,142.68,142.76,142.63,142.72,39500.0,141.8308,141.9103,141.7811,141.8706,39500.0
2021-08-26 11:15:00,142.83,142.9,142.76,142.8,32000.0,141.9799,142.0495,141.9103,141.9501,32000.0
2021-08-26 11:20:00,142.78,142.81,142.55,142.58,48360.0,141.9302,141.96,141.7016,141.7314,48360.0
2021-08-26 11:25:00,142.55,142.68,142.55,142.64,28040.0,141.7016,141.8308,141.7016,141.791,28040.0
2021-08-26 11:30:00,142.64,142.68,142.54,142.59,59840.0,141.791,141.8308,141.6916,141.7413,59840.0
2021-08-26 11:35:00,142.58,142.61,142.5,142.61,53780.0,141.7314,141.7612,141.6519,141.7612,53780.0
2021-08-26 11:40:00,142.65,142.65,142.55,142.55,21680.0,141.801,141.801,141.7016,141.7016,21680.0
2021-08-26 11:45:00,142.54,142.56,142.51,142.55,14760.0,141.6916,141.7115,141.6618,141.7016,14760.0
2021-08-26 11:50:00,142.56,142.63,142.56,142.62,22200.0,141.7115,141.7811,141.7115,141.7712,22200.0
2021-08-26 11:55:00,142.65,142.72,142.57,142.6,32100.0,141.801,141.8706,141.7215,141.7513,32100.0
2021-08-26 12:00:00,142.57,142.9,142.57,142.88,52500.0,141.7215,142.0495,141.7215,142.0296,52500.0
2021-08-26 12:05:00,142.87,142.89,142.8,142.86,48000.0,142.0197,142.0396,141.9501,142.0097,48000.0
2021-08-26 12:10:00,142.9,142.94,142.84,142.86,51020.0,142.0495,142.0893,141.9899,142.0097,51020.0
2021-08-26 12:15:00,142.85,142.89,142.8,142.89,33760.0,141.9998,142.0396,141.9501,142.0396,33760.0
2021-08-26 12:20:00,142.86,142.95,142.81,142.95,48980.0,142.0097,142.0992,141.96,142.0992,48980.0
2021-08-26 12:25:00,142.94,142.97,142.9,142.95,30000.0,142.0893,142.1191,142.0495,142.0992,30000.0
2021-08-26 12:30:00,142.9,142.9,142.83,142.85,22060.0,142.0495,142.0495,141.9799,141.9998,22060.0
2021-08-26 12:35:00,142.87,142.88,142.81,142.83,22000.0,142.0197,142.0296,141.96,141.9799,22000.0
2021-08-26 12:40:00,142.81,142.87,142.81,142.83,22820.0,141.96,142.0197,141.96,141.9799,22820.0
2021-08-26 12:45:00,142.81,142.83,142.8,142.82,17200.0,141.96,141.9799,141.9501,141.97,17200.0
2021-08-26 12:50:00,142.83,142.85,142.73,142.74,31960.0,141.9799,141.9998,141.8805,141.8904,31960.0
2021-08-26 12:55:00,142.77,142.83,142.71,142.8,22000.0,141.9203,141.9799,141.8606,141.9501,22000.0
2021-08-26 13:00:00,142.8,142.8,142.68,142.76,24000.0,141.9501,141.9501,141.8308,141.9103,24000.0
2021-08-26 13:05:00,142.78,142.82,142.76,142.76,26780.0,141.9302,141.97,141.9103,141.9103,26780.0
2021-08-26 13:10:00,142.77,142.9,142.77,142.79,52000.0,141.9203,142.0495,141.9203,141.9402,52000.0
2021-08-26 13:15:00,142.85,142.9,142.81,142.81,50760.0,141.9998,142.0495,141.96,141.96,50760.0
2021-08-26 13:20:00,142.83,142.83,142.69,142.69,20040.0,141.9799,141.9799,141.8407,141.8407,20040.0
2021-08-26 13:25:00,142.63,142.78,142.63,142.78,31000.0,141.7811,141.9302,141.7811,141.9302,31000.0
2021-08-26 13:30:00,142.75,142.82,142.75,142.82,17000.0,141.9004,141.97,141.9004,141.97,17000.0
2021-08-26 13:35:00,142.79,142.79,142.68,142.68,22000.0,141.9402,141.9402,141.8308,141.8308,22000.0
2021-08-26 13:40:00,142.69,142.72,142.68,142.68,29280.0,141.8407,141.8706,141.8308,141.8308,29280.0
2021-08-26 13:45:00,142.63,142.63,142.57,142.57,38000.0,141.7811,141.7811,141.7215,141.7215,38000.0
2021-08-26 13:50:00,142.58,142.71,142.58,142.67,39880.0,141.7314,141.8606,141.7314,141.8209,39880.0
2021-08-26 13:55:00,142.7,142.7,142.64,142.64,22000.0,141.8507,141.8507,141.791,141.791,22000.0
2021-08-26 14:00:00,142.63,142.63,142.57,142.58,101860.0,141.7811,141.7811,141.7215,141.7314,101860.0
2021-08-26 14:05:00,142.62,142.71,142.47,142.47,45180.0,141.7712,141.8606,141.6221,141.6221,45180.0
2021-08-26 14:10:00,142.48,142.48,142.45,142.48,18680.0,141.632,141.632,141.6022,141.632,18680.0
2021-08-26 14:15:00,142.51,142.6,142.51,142.6,47460.0,141.6618,141.7513,141.6618,141.7513,47460.0
2021-08-26 14:20:00,142.55,142.66,142.53,142.59,23260.0,141.7016,141.8109,141.6817,141.7413,23260.0
2021-08-26 14:25:00,142.58,142.71,142.58,142.66,33720.0,141.7314,141.8606,141.7314,141.8109,33720.0
2021-08-26 14:30:00,142.65,142.73,142.65,142.68,31000.0,141.801,141.8805,141.801,141.8308,31000.0
2021-08-26 14:35:00,142.65,142.7,142.6,142.63,44000.0,141.801,141.8507,141.7513,141.7811,44000.0
2021-08-26 14:40:00,142.64,142.64,142.57,142.58,14000.0,141.791,141.791,141.7215,141.7314,14000.0
2021-08-26 14:45:00,142.59,142.64,142.59,142.61,49480.0,141.7413,141.791,141.7413,141.7612,49480.0
2021-08-26 14:50:00,142.58,142.63,142.58,142.63,19120.0,141.7314,141.7811,141.7314,141.7811,19120.0
2021-08-26 14:55:00,142.54,142.59,142.52,142.59,30500.0,141.6916,141.7413,141.6718,141.7413,30500.0
2021-08-26 15:00:00,142.58,142.58,142.44,142.44,32000.0,141.7314,141.7314,141.5922,141.5922,32000.0
2021-08-26 15:05:00,142.44,142.44,142.27,142.35,39240.0,141.5922,141.5922,141.4232,141.5028,39240.0
2021-08-26 15:10:00,142.42,142.44,142.36,142.4,55960.0,141.5724,141.5922,141.5127,141.5525,55960.0
2021-08-26 15:15:00,142.38,142.56,142.35,142.56,28600.0,141.5326,141.7115,141.5028,141.7115,28600.0
2021-08-26 15:20:00,142.48,142.5,142.39,142.4,39280.0,141.632,141.6519,141.5425,141.5525,39280.0
2021-08-26 15:25:00,142.41,142.44,142.32,142.41,40040.0,141.5624,141.5922,141.4729,141.5624,40040.0
2021-08-26 15:30:00,142.42,142.49,142.37,142.39,28000.0,141.5724,141.6419,141.5226,141.5425,28000.0
2021-08-26 15:35:00,142.42,142.46,142.33,142.33,47760.0,141.5724,141.6121,141.4829,141.4829,47760.0
2021-08-26 15:40:00,142.36,142.43,142.26,142.32,102000.0,141.5127,141.5823,141.4133,141.4729,102000.0
2021-08-26 15:45:00,142.24,142.6,142.23,142.49,241140.0,141.3934,141.7513,141.3835,141.6419,241140.0
2021-08-26 15:50:00,142.42,142.42,142.1,142.22,237640.0,141.5724,141.5724,141.2543,141.3735,237640.0
2021-08-26 15:55:00,142.25,142.35,142.09,142.1,272040.0,141.4034,141.5028,141.2443,141.2543,272040.0
2021-08-27 09:30:00,142.15,142.6,142.02,142.45,484820.0,141.304,141.7513,141.1747,141.6022,484820.0
2021-08-27 09:35:00,142.45,142.64,142.43,142.45,84440.0,141.6022,141.791,141.5823,141.6022,84440.0
2021-08-27 09:40:00,142.45,142.64,142.43,142.6,46560.0,141.6022,141.791,141.5823,141.7513,46560.0
2021-08-27 09:45:00,142.54,142.76,142.53,142.62,95140.0,141.6916,141.9103,141.6817,141.7712,95140.0
2021-08-27 09:50:00,142.62,142.85,142.58,142.71,94260.0,141.7712,141.9998,141.7314,141.8606,94260.0
2021-08-27 09:55:00,142.69,142.8,142.5,142.68,188420.0,141.8407,141.9501,141.6519,141.8308,188420.0
2021-08-27 10:00:00,142.55,143.15,142.43,143.04,232540.0,141.7016,142.298,141.5823,142.1887,232540.0
2021-08-27 10:05:00,143.0,143.12,142.81,143.09,107740.0,142.1489,142.2682,141.96,142.2384,107740.0
2021-08-27 10:10:00,143.12,143.25,143.08,143.2,135640.0,142.2682,142.3974,142.2284,142.3477,135640.0
2021-08-27 10:15:00,143.3,143.6,143.29,143.52,161160.0,142.4471,142.7453,142.4372,142.6658,161160.0
2021-08-27 10:20:00,143.54,143.67,143.45,143.45,84660.0,142.6857,142.8149,142.5962,142.5962,84660.0
2021-08-27 10:25:00,143.4,143.45,143.08,143.22,110460.0,142.5465,142.5962,142.2284,142.3676,110460.0
2021-08-27 10:30:00,143.26,143.38,143.26,143.37,39480.0,142.4074,142.5266,142.4074,142.5167,39480.0
2021-08-27 10:35:00,143.36,143.36,143.1,143.22,42000.0,142.5068,142.5068,142.2483,142.3676,42000.0
2021-08-27 10:40:00,143.21,143.26,143.1,143.22,32400.0,142.3577,142.4074,142.2483,142.3676,32400.0
2021-08-27 10:45:00,143.22,143.46,143.1,143.46,100160.0,142.3676,142.6062,142.2483,142.6062,100160.0
2021-08-27 10:50:00,143.39,143.44,143.3,143.43,60000.0,142.5366,142.5863,142.4471,142.5763,60000.0
2021-08-27 10:55:00,143.52,143.6,143.36,143.36,104920.0,142.6658,142.7453,142.5068,142.5068,104920.0
2021-08-27 11:00:00,143.36,143.55,143.36,143.55,35880.0,142.5068,142.6956,142.5068,142.6956,35880.0
2021-08-27 11:05:00,143.47,143.62,143.4,143.58,85300.0,142.6161,142.7652,142.5465,142.7254,85300.0
2021-08-27 11:10:00,143.65,143.72,143.52,143.6,73420.0,142.795,142.8646,142.6658,142.7453,73420.0
2021-08-27 11:15:00,143.61,143.68,143.56,143.65,69020.0,142.7553,142.8249,142.7056,142.795,69020.0
2021-08-27 11:20:00,143.62,143.7,143.62,143.64,39000.0,142.7652,142.8447,142.7652,142.7851,39000.0
2021-08-27 11:25:00,143.63,143.7,143.54,143.7,55700.0,142.7752,142.8447,142.6857,142.8447,55700.0
2021-08-27 11:30:00,143.66,143.8,143.6,143.74,72800.0,142.805,142.9441,142.7453,142.8845,72800.0
2021-08-27 11:35:00,143.74,143.81,143.7,143.8,84880.0,142.8845,142.9541,142.8447,142.9441,84880.0
2021-08-27 11:40:00,143.84,143.89,143.78,143.86,87560.0,142.9839,143.0336,142.9243,143.0038,87560.0
2021-08-27 11:45:00,143.88,143.93,143.83,143.83,101920.0,143.0237,143.0734,142.974,142.974,101920.0
2021-08-27 11:50:00,143.88,143.9,143.83,143.86,84060.0,143.0237,143.0435,142.974,143.0038,84060.0
2021-08-27 11:55:00,143.9,144.09,143.88,144.05,109740.0,143.0435,143.2324,143.0237,143.1927,109740.0
2021-08-27 12:00:00,144.06,144.07,144.0,144.04,36220.0,143.2026,143.2125,143.1429,143.1827,36220.0
2021-08-27 12:05:00,144.01,144.12,143.93,144.1,79680.0,143.1529,143.2622,143.0734,143.2424,79680.0
2021-08-27 12:10:00,144.1,144.17,144.04,144.04,155960.0,143.2424,143.3119,143.1827,143.1827,155960.0
2021-08-27 12:15:00,144.09,144.16,144.06,144.06,55120.0,143.2324,143.302,143.2026,143.2026,55120.0
2021-08-27 12:20:00,144.12,144.29,144.11,144.22,161480.0,143.2622,143.4312,143.2523,143.3616,161480.0
2021-08-27 12:25:00,144.24,144.33,144.24,144.33,46000.0,143.3815,143.471,143.3815,143.471,46000.0
2021-08-27 12:30:00,144.26,144.39,144.21,144.32,107560.0,143.4014,143.5306,143.3517,143.461,107560.0
2021-08-27 12:35:00,144.34,144.4,144.33,144.35,39620.0,143.4809,143.5406,143.471,143.4909,39620.0
2021-08-27 12:40:00,144.36,144.48,144.35,144.47,90040.0,143.5008,143.6201,143.4909,143.6102,90040.0
2021-08-27 12:45:00,144.45,144.52,144.45,144.52,82280.0,143.5903,143.6599,143.5903,143.6599,82280.0
2021-08-27 12:50:00,144.55,144.59,144.47,144.55,117480.0,143.6897,143.7294,143.6102,143.6897,117480.0
2021-08-27 12:55:00,144.54,144.68,144.49,144.66,180760.0,143.6797,143.8189,143.63,143.799,180760.0
2021-08-27 13:00:00,144.67,144.83,144.66,144.73,181960.0,143.809,143.968,143.799,143.8686,181960.0
2021-08-27 13:05:00,144.74,144.74,144.63,144.72,73200.0,143.8785,143.8785,143.7692,143.8587,73200.0
2021-08-27 13:10:00,144.77,144.8,144.65,144.73,95820.0,143.9084,143.9382,143.7891,143.8686,95820.0
2021-08-27 13:15:00,144.75,144.8,144.67,144.71,54000.0,143.8885,143.9382,143.809,143.8487,54000.0
2021-08-27 13:20:00,144.69,144.88,144.69,144.87,178380.0,143.8288,144.0177,143.8288,144.0078,178380.0
2021-08-27 13:25:00,144.84,144.86,144.79,144.79,50400.0,143.9779,143.9978,143.9282,143.9282,50400.0
2021-08-27 13:30:00,144.79,144.98,144.79,144.89,124260.0,143.9282,144.1171,143.9282,144.0277,124260.0
2021-08-27 13:35:00,144.86,144.86,144.78,144.81,76440.0,143.9978,143.9978,143.9183,143.9481,76440.0
2021-08-27 13:40:00,144.81,144.81,144.74,144.74,40560.0,143.9481,143.9481,143.8785,143.8785,40560.0
2021-08-27 13:45:00,144.73,144.82,144.7,144.79,62380.0,143.8686,143.9581,143.8388,143.9282,62380.0
2021-08-27 13:50:00,144.77,144.77,144.66,144.68,31640.0,143.9084,143.9084,143.799,143.8189,31640.0
2021-08-27 13:55:00,144.7,144.82,144.7,144.76,72100.0,143.8388,143.9581,143.8388,143.8984,72100.0
2021-08-27 14:00:00,144.76,144.76,144.67,144.67,43800.0,143.8984,143.8984,143.809,143.809,43800.0
2021-08-27 14:05:00,144.72,144.72,144.67,144.68,49000.0,143.8587,143.8587,143.809,143.8189,49000.0
2021-08-27 14:10:00,144.67,144.7,144.63,144.63,32000.0,143.809,143.8388,143.7692,143.7692,32000.0
2021-08-27 14:15:00,144.66,144.66,144.53,144.53,86360.0,143.799,143.799,143.6698,143.6698,86360.0
2021-08-27 14:20:00,144.59,144.63,144.51,144.58,166840.0,143.7294,143.7692,143.6499,143.7195,166840.0
2021-08-27 14:25:00,144.57,144.6,144.53,144.55,53300.0,143.7096,143.7394,143.6698,143.6897,53300.0
2021-08-27 14:30:00,144.54,144.67,144.54,144.65,88700.0,143.6797,143.809,143.6797,143.7891,88700.0
2021-08-27 14:35:00,144.61,144.7,144.58,144.58,144840.0,143.7493,143.8388,143.7195,143.7195,144840.0
2021-08-27 14:40:00,144.58,144.59,144.5,144.56,262400.0,143.7195,143.7294,143.64,143.6996,262400.0
2021-08-27 14:45:00,144.58,144.61,144.56,144.56,53940.0,143.7195,143.7493,143.6996,143.6996,53940.0
2021-08-27 14:50:00,144.61,144.61,144.58,144.58,28380.0,143.7493,143.7493,143.7195,143.7195,28380.0
2021-08-27 14:55:00,144.58,144.66,144.58,144.61,36880.0,143.7195,143.799,143.7195,143.7493,36880.0
2021-08-27 15:00:00,144.6,144.64,144.53,144.54,65220.0,143.7394,143.7791,143.6698,143.6797,65220.0
2021-08-27 15:05:00,144.57,144.6,144.54,144.56,38000.0,143.7096,143.7394,143.6797,143.6996,38000.0
2021-08-27 15:10:00,144.53,144.59,144.49,144.58,79060.0,143.6698,143.7294,143.63,143.7195,79060.0
2021-08-27 15:15:00,144.55,144.71,144.55,144.65,133000.0,143.6897,143.8487,143.6897,143.7891,133000.0
2021-08-27 15:20:00,144.68,144.78,144.64,144.78,166080.0,143.8189,143.9183,143.7791,143.9183,166080.0
2021-08-27 15:25:00,144.75,144.89,144.75,144.87,188080.0,143.8885,144.0277,143.8885,144.0078,188080.0
2021-08-27 15:30:00,144.87,144.94,144.83,144.88,131860.0,144.0078,144.0774,143.968,144.0177,131860.0
2021-08-27 15:35:00,144.87,145.01,144.87,144.94,106900.0,144.0078,144.1469,144.0078,144.0774,106900.0
2021-08-27 15:40:00,144.92,145.0,144.91,144.99,92900.0,144.0575,144.137,144.0475,144.1271,92900.0
2021-08-27 15:45:00,145.0,145.0,144.81,144.81,263420.0,144.137,144.137,143.9481,143.9481,263420.0
2021-08-27 15:50:00,144.85,144.86,144.58,144.66,238360.0,143.9879,143.9978,143.7195,143.799,238360.0
2021-08-27 15:55:00,144.64,144.64,144.48,144.58,424140.0,143.7791,143.7791,143.6201,143.7195,424140.0
2021-08-30 09:30:00,144.7,144.89,144.6,144.69,880260.0,143.8388,144.0277,143.7394,143.8288,880260.0
2021-08-30 09:35:00,144.78,145.19,144.75,145.19,175500.0,143.9183,144.3259,143.8885,144.3259,175500.0
2021-08-30 09:40:00,145.21,145.24,145.0,145.04,233460.0,144.3457,144.3756,144.137,144.1768,233460.0
2021-08-30 09:45:00,145.08,145.64,145.08,145.62,169960.0,144.2165,144.7732,144.2165,144.7533,169960.0
2021-08-30 09:50:00,145.6,145.63,145.33,145.37,74540.0,144.7334,144.7632,144.465,144.5048,74540.0
2021-08-30 09:55:00,145.31,145.55,145.31,145.55,72420.0,144.4452,144.6837,144.4452,144.6837,72420.0
2021-08-30 10:00:00,145.54,145.94,145.48,145.89,135640.0,144.6738,145.0714,144.6141,145.0217,135640.0
2021-08-30 10:05:00,145.96,146.03,145.76,145.81,102320.0,145.0913,145.1609,144.8925,144.9422,102320.0
2021-08-30 10:10:00,145.81,145.81,145.66,145.75,67700.0,144.9422,144.9422,144.7931,144.8825,67700.0
2021-08-30 10:15:00,145.81,146.05,145.72,146.04,106120.0,144.9422,145.1807,144.8527,145.1708,106120.0
2021-08-30 10:20:00,146.03,146.29,145.98,146.25,102000.0,145.1609,145.4193,145.1112,145.3796,102000.0
2021-08-30 10:25:00,146.31,146.45,146.25,146.43,140120.0,145.4392,145.5784,145.3796,145.5585,140120.0
2021-08-30 10:30:00,146.41,146.49,146.12,146.14,182660.0,145.5386,145.6181,145.2503,145.2702,182660.0
2021-08-30 10:35:00,146.16,146.22,146.08,146.22,57180.0,145.2901,145.3497,145.2106,145.3497,57180.0
2021-08-30 10:40:00,146.3,146.33,146.0,146.0,55320.0,145.4293,145.4591,145.131,145.131,55320.0
2021-08-30 10:45:00,145.91,146.0,145.72,145.72,101800.0,145.0416,145.131,144.8527,144.8527,101800.0
2021-08-30 10:50:00,145.78,145.82,145.69,145.82,69120.0,144.9124,144.9521,144.8229,144.9521,69120.0
2021-08-30 10:55:00,145.7,145.88,145.64,145.88,31000.0,144.8328,145.0118,144.7732,145.0118,31000.0
2021-08-30 11:00:00,145.95,145.95,145.66,145.71,38920.0,145.0813,145.0813,144.7931,144.8428,38920.0
2021-08-30 11:05:00,145.72,145.84,145.72,145.79,40420.0,144.8527,144.972,144.8527,144.9223,40420.0
2021-08-30 11:10:00,145.77,145.97,145.77,145.97,24000.0,144.9024,145.1012,144.9024,145.1012,24000.0
2021-08-30 11:15:00,145.94,146.0,145.83,145.9,50280.0,145.0714,145.131,144.9621,145.0316,50280.0
2021-08-30 11:20:00,145.92,146.03,145.92,145.97,26520.0,145.0515,145.1609,145.0515,145.1012,26520.0
2021-08-30 11:25:00,145.92,145.93,145.89,145.9,10000.0,145.0515,145.0615,145.0217,145.0316,10000.0
2021-08-30 11:30:00,145.89,145.98,145.89,145.97,20000.0,145.0217,145.1112,145.0217,145.1012,20000.0
2021-08-30 11:35:00,146.0,146.04,146.0,146.04,28040.0,145.131,145.1708,145.131,145.1708,28040.0
2021-08-30 11:40:00,146.01,146.01,145.86,145.95,45900.0,145.141,145.141,144.9919,145.0813,45900.0
2021-08-30 11:45:00,145.99,145.99,145.92,145.92,39100.0,145.1211,145.1211,145.0515,145.0515,39100.0
2021-08-30 11:50:00,145.93,145.93,145.92,145.93,8000.0,145.0615,145.0615,145.0515,145.0615,8000.0
2021-08-30 11:55:00,146.02,146.02,145.93,145.93,41400.0,145.1509,145.1509,145.0615,145.0615,41400.0
2021-08-30 12:00:00,145.92,145.93,145.8,145.87,29380.0,145.0515,145.0615,144.9322,145.0018,29380.0
2021-08-30 12:05:00,145.9,145.92,145.7,145.73,46060.0,145.0316,145.0515,144.8328,144.8627,46060.0
2021-08-30 12:10:00,145.71,145.78,145.66,145.67,23900.0,144.8428,144.9124,144.7931,144.803,23900.0
2021-08-30 12:15:00,145.74,145.81,145.69,145.74,25780.0,144.8726,144.9422,144.8229,144.8726,25780.0
2021-08-30 12:20:00,145.7,145.73,145.67,145.7,22820.0,144.8328,144.8627,144.803,144.8328,22820.0
2021-08-30 12:25:00,145.67,145.7,145.48,145.57,86060.0,144.803,144.8328,144.6141,144.7036,86060.0
2021-08-30 12:30:00,145.57,145.61,145.52,145.61,55400.0,144.7036,144.7434,144.6539,144.7434,55400.0
2021-08-30 12:35:00,145.61,145.64,145.58,145.61,34580.0,144.7434,144.7732,144.7135,144.7434,34580.0
2021-08-30 12:40:00,145.61,145.61,145.51,145.58,51000.0,144.7434,144.7434,144.644,144.7135,51000.0
2021-08-30 12:45:00,145.64,145.64,145.52,145.56,37140.0,144.7732,144.7732,144.6539,144.6937,37140.0
2021-08-30 12:50:00,145.5,145.54,145.47,145.51,41340.0,144.634,144.6738,144.6042,144.644,41340.0
2021-08-30 12:55:00,145.49,145.57,145.49,145.57,8000.0,144.6241,144.7036,144.6241,144.7036,8000.0
2021-08-30 13:00:00,145.58,145.63,145.51,145.58,45320.0,144.7135,144.7632,144.644,144.7135,45320.0
2021-08-30 13:05:00,145.54,145.55,145.46,145.51,41200.0,144.6738,144.6837,144.5943,144.644,41200.0
2021-08-30 13:10:00,145.5,145.53,145.5,145.51,13740.0,144.634,144.6638,144.634,144.644,13740.0
2021-08-30 13:15:00,145.52,145.63,145.51,145.59,70920.0,144.6539,144.7632,144.644,144.7235,70920.0
2021-08-30 13:20:00,145.59,145.63,145.55,145.55,52000.0,144.7235,144.7632,144.6837,144.6837,52000.0
2021-08-30 13:25:00,145.57,145.6,145.55,145.6,45580.0,144.7036,144.7334,144.6837,144.7334,45580.0
2021-08-30 13:30:00,145.63,145.74,145.62,145.74,32000.0,144.7632,144.8726,144.7533,144.8726,32000.0
2021-08-30 13:35:00,145.82,145.91,145.82,145.87,42840.0,144.9521,145.0416,144.9521,145.0018,42840.0
2021-08-30 13:40:00,145.89,145.96,145.88,145.88,29000.0,145.0217,145.0913,145.0118,145.0118,29000.0
2021-08-30 13:45:00,145.87,146.03,145.87,145.94,60000.0,145.0018,145.1609,145.0018,145.0714,60000.0
2021-08-30 13:50:00,145.95,145.95,145.89,145.89,28000.0,145.0813,145.0813,145.0217,145.0217,28000.0
2021-08-30 13:55:00,145.96,146.0,145.96,145.96,28000.0,145.0913,145.131,145.0913,145.0913,28000.0
2021-08-30 14:00:00,145.95,146.1,145.95,146.07,32000.0,145.0813,145.2304,145.0813,145.2006,32000.0
2021-08-30 14:05:00,146.08,146.08,145.98,146.0,38000.0,145.2106,145.2106,145.1112,145.131,38000.0
2021-08-30 14:10:00,146.05,146.08,146.0,146.03,20000.0,145.1807,145.2106,145.131,145.1609,20000.0
2021-08-30 14:15:00,145.98,146.1,145.98,146.07,12980.0,145.1112,145.2304,145.1112,145.2006,12980.0
2021-08-30 14:20:00,145.92,145.97,145.92,145.95,18000.0,145.0515,145.1012,145.0515,145.0813,18000.0
2021-08-30 14:25:00,145.94,145.94,145.87,145.9,8000.0,145.0714,145.0714,145.0018,145.0316,8000.0
2021-08-30 14:30:00,145.94,145.95,145.82,145.84,26000.0,145.0714,145.0813,144.9521,144.972,26000.0
2021-08-30 14:35:00,145.85,145.85,145.77,145.77,26000.0,144.9819,144.9819,144.9024,144.9024,26000.0
2021-08-30 14:40:00,145.79,145.85,145.75,145.75,24000.0,144.9223,144.9819,144.8825,144.8825,24000.0
2021-08-30 14:45:00,145.75,145.86,145.72,145.85,56120.0,144.8825,144.9919,144.8527,144.9819,56120.0
2021-08-30 14:50:00,145.82,145.86,145.81,145.86,20000.0,144.9521,144.9919,144.9422,144.9919,20000.0
2021-08-30 14:55:00,145.84,145.88,145.84,145.88,12340.0,144.972,145.0118,144.972,145.0118,12340.0
2021-08-30 15:00:00,145.9,145.9,145.79,145.79,26000.0,145.0316,145.0316,144.9223,144.9223,26000.0
2021-08-30 15:05:00,145.8,145.83,145.77,145.79,34000.0,144.9322,144.9621,144.9024,144.9223,34000.0
2021-08-30 15:10:00,145.8,145.8,145.73,145.76,34760.0,144.9322,144.9322,144.8627,144.8925,34760.0
2021-08-30 15:15:00,145.76,145.79,145.72,145.75,34160.0,144.8925,144.9223,144.8527,144.8825,34160.0
2021-08-30 15:20:00,145.76,145.8,145.73,145.73,46000.0,144.8925,144.9322,144.8627,144.8627,46000.0
2021-08-30 15:25:00,145.68,145.77,145.66,145.77,32300.0,144.8129,144.9024,144.7931,144.9024,32300.0
2021-08-30 15:30:00,145.77,145.78,145.74,145.76,46040.0,144.9024,144.9124,144.8726,144.8925,46040.0
2021-08-30 15:35:00,145.78,145.8,145.69,145.74,60880.0,144.9124,144.9322,144.8229,144.8726,60880.0
2021-08-30 15:40:00,145.75,145.75,145.68,145.7,26800.0,144.8825,144.8825,144.8129,144.8328,26800.0
2021-08-30 15:45:00,145.69,145.78,145.69,145.73,86140.0,144.8229,144.9124,144.8229,144.8627,86140.0
2021-08-30 15:50:00,145.65,145.65,145.38,145.42,274040.0,144.7831,144.7831,144.5147,144.5545,274040.0
2021-08-30 15:55:00,145.45,145.48,145.34,145.46,269160.0,144.5843,144.6141,144.475,144.5943,269160.0
2021-08-31 09:30:00,145.88,146.01,145.55,145.6,582840.0,145.0118,145.141,144.6837,144.7334,582840.0
2021-08-31 09:35:00,145.5,145.62,145.3,145.53,218820.0,144.634,144.7533,144.4352,144.6638,218820.0
2021-08-31 09:40:00,145.5,145.52,145.24,145.49,322080.0,144.634,144.6539,144.3756,144.6241,322080.0
2021-08-31 09:45:00,145.47,145.56,145.41,145.56,84600.0,144.6042,144.6937,144.5446,144.6937,84600.0
2021-08-31 09:50:00,145.53,145.53,145.21,145.24,124780.0,144.6638,144.6638,144.3457,144.3756,124780.0
2021-08-31 09:55:00,145.22,145.43,145.13,145.28,81560.0,144.3557,144.5644,144.2662,144.4153,81560.0
2021-08-31 10:00:00,145.29,145.29,145.14,145.21,52000.0,144.4253,144.4253,144.2762,144.3457,52000.0
2021-08-31 10:05:00,145.29,145.62,145.29,145.52,51340.0,144.4253,144.7533,144.4253,144.6539,51340.0
2021-08-31 10:10:00,145.61,145.8,145.56,145.66,74140.0,144.7434,144.9322,144.6937,144.7931,74140.0
2021-08-31 10:15:00,145.65,145.65,145.41,145.58,153560.0,144.7831,144.7831,144.5446,144.7135,153560.0
2021-08-31 10:20:00,145.51,145.74,145.51,145.68,38000.0,144.644,144.8726,144.644,144.8129,38000.0
2021-08-31 10:25:00,145.62,145.62,145.47,145.6,47960.0,144.7533,144.7533,144.6042,144.7334,47960.0
2021-08-31 10:30:00,145.55,145.75,145.48,145.75,41720.0,144.6837,144.8825,144.6141,144.8825,41720.0
2021-08-31 10:35:00,145.75,145.87,145.68,145.83,97300.0,144.8825,145.0018,144.8129,144.9621,97300.0
2021-08-31 10:40:00,145.8,145.86,145.7,145.7,34240.0,144.9322,144.9919,144.8328,144.8328,34240.0
2021-08-31 10:45:00,145.76,145.82,145.61,145.61,44900.0,144.8925,144.9521,144.7434,144.7434,44900.0
2021-08-31 10:50:00,145.52,145.64,145.51,145.53,51220.0,144.6539,144.7732,144.644,144.6638,51220.0
2021-08-31 10:55:00,145.56,145.67,145.56,145.67,26340.0,144.6937,144.803,144.6937,144.803,26340.0
2021-08-31 11:00:00,145.64,145.72,145.51,145.51,48080.0,144.7732,144.8527,144.644,144.644,48080.0
2021-08-31 11:05:00,145.49,145.63,145.49,145.54,44240.0,144.6241,144.7632,144.6241,144.6738,44240.0
2021-08-31 11:10:00,145.52,145.59,145.52,145.57,18000.0,144.6539,144.7235,144.6539,144.7036,18000.0
2021-08-31 11:15:00,145.68,145.7,145.66,145.67,35740.0,144.8129,144.8328,144.7931,144.803,35740.0
2021-08-31 11:20:00,145.67,145.78,145.67,145.72,28000.0,144.803,144.9124,144.803,144.8527,28000.0
2021-08-31 11:25:00,145.77,145.78,145.64,145.64,42300.0,144.9024,144.9124,144.7732,144.7732,42300.0
2021-08-31 11:30:00,145.67,145.75,145.62,145.69,42000.0,144.803,144.8825,144.7533,144.8229,42000.0
2021-08-31 11:35:00,145.7,145.72,145.52,145.52,69320.0,144.8328,144.8527,144.6539,144.6539,69320.0
2021-08-31 11:40:00,145.53,145.62,145.53,145.62,23000.0,144.6638,144.7533,144.6638,144.7533,23000.0
2021-08-31 11:45:00,145.62,145.76,145.62,145.72,46580.0,144.7533,144.8925,144.7533,144.8527,46580.0
2021-08-31 11:50:00,145.7,145.73,145.68,145.68,16000.0,144.8328,144.8627,144.8129,144.8129,16000.0
2021-08-31 11:55:00,145.77,145.78,145.66,145.72,50760.0,144.9024,144.9124,144.7931,144.8527,50760.0
2021-08-31 12:00:00,145.71,145.76,145.65,145.76,51960.0,144.8428,144.8925,144.7831,144.8925,51960.0
2021-08-31 12:05:00,145.76,145.82,145.73,145.73,44700.0,144.8925,144.9521,144.8627,144.8627,44700.0
2021-08-31 12:10:00,145.67,145.72,145.67,145.69,34040.0,144.803,144.8527,144.803,144.8229,34040.0
2021-08-31 12:15:00,145.69,145.72,145.62,145.63,89400.0,144.8229,144.8527,144.7533,144.7632,89400.0
2021-08-31 12:20:00,145.66,145.82,145.65,145.8,36000.0,144.7931,144.9521,144.7831,144.9322,36000.0
2021-08-31 12:25:00,145.85,145.95,145.85,145.95,24000.0,144.9819,145.0813,144.9819,145.0813,24000.0
2021-08-31 12:30:00,145.93,146.0,145.93,145.99,19780.0,145.0615,145.131,145.0615,145.1211,19780.0
2021-08-31 12:35:00,146.0,146.05,145.84,145.88,49000.0,145.131,145.1807,144.972,145.0118,49000.0
2021-08-31 12:40:00,145.86,145.88,145.82,145.82,21000.0,144.9919,145.0118,144.9521,144.9521,21000.0
2021-08-31 12:45:00,145.86,145.86,145.84,145.85,13440.0,144.9919,144.9919,144.972,144.9819,13440.0
2021-08-31 12:50:00,145.83,145.84,145.81,145.81,27140.0,144.9621,144.972,144.9422,144.9422,27140.0
2021-08-31 12:55:00,145.81,145.89,145.77,145.89,33860.0,144.9422,145.0217,144.9024,145.0217,33860.0
2021-08-31 13:00:00,145.88,145.88,145.78,145.78,31120.0,145.0118,145.0118,144.9124,144.9124,31120.0
2021-08-31 13:05:00,145.7,145.72,145.67,145.72,18820.0,144.8328,144.8527,144.803,144.8527,18820.0
2021-08-31 13:10:00,145.69,145.75,145.68,145.75,39580.0,144.8229,144.8825,144.8129,144.8825,39580.0
2021-08-31 13:15:00,145.73,145.73,145.72,145.72,7700.0,144.8627,144.8627,144.8527,144.8527,7700.0
2021-08-31 13:20:00,145.66,145.79,145.66,145.69,69820.0,144.7931,144.9223,144.7931,144.8229,69820.0
2021-08-31 13:25:00,145.69,145.77,145.64,145.77,41180.0,144.8229,144.9024,144.7732,144.9024,41180.0
2021-08-31 13:30:00,145.73,145.76,145.72,145.75,14000.0,144.8627,144.8925,144.8527,144.8825,14000.0
2021-08-31 13:35:00,145.73,145.82,145.7,145.82,31640.0,144.8627,144.9521,144.8328,144.9521,31640.0
2021-08-31 13:40:00,145.83,145.83,145.78,145.79,21640.0,144.9621,144.9621,144.9124,144.9223,21640.0
2021-08-31 13:45:00,145.79,145.82,145.75,145.82,19160.0,144.9223,144.9521,144.8825,144.9521,19160.0
2021-08-31 13:50:00,145.83,145.88,145.83,145.88,32240.0,144.9621,145.0118,144.9621,145.0118,32240.0
2021-08-31 13:55:00,145.86,145.91,145.85,145.85,20660.0,144.9919,145.0416,144.9819,144.9819,20660.0
2021-08-31 14:00:00,145.9,145.92,145.85,145.86,30680.0,145.0316,145.0515,144.9819,144.9919,30680.0
2021-08-31 14:05:00,145.84,145.91,145.77,145.85,53080.0,144.972,145.0416,144.9024,144.9819,53080.0
2021-08-31 14:10:00,145.82,145.92,145.81,145.88,39220.0,144.9521,145.0515,144.9422,145.0118,39220.0
2021-08-31 14:15:00,145.92,145.98,145.92,145.95,51880.0,145.0515,145.1112,145.0515,145.0813,51880.0
2021-08-31 14:20:00,145.95,146.0,145.93,146.0,52280.0,145.0813,145.131,145.0615,145.131,52280.0
2021-08-31 14:25:00,146.0,146.06,145.96,145.99,37280.0,145.131,145.1907,145.0913,145.1211,37280.0
2021-08-31 14:30:00,146.03,146.11,145.96,146.01,46240.0,145.1609,145.2404,145.0913,145.141,46240.0
2021-08-31 14:35:00,146.02,146.05,145.96,146.02,41000.0,145.1509,145.1807,145.0913,145.1509,41000.0
2021-08-31 14:40:00,146.0,146.04,146.0,146.03,18000.0,145.131,145.1708,145.131,145.1609,18000.0
2021-08-31 14:45:00,145.96,145.99,145.88,145.91,58840.0,145.0913,145.1211,145.0118,145.0416,58840.0
2021-08-31 14:50:00,145.95,146.02,145.95,145.98,38160.0,145.0813,145.1509,145.0813,145.1112,38160.0
2021-08-31 14:55:00,145.99,146.07,145.95,146.01,44920.0,145.1211,145.2006,145.0813,145.141,44920.0
2021-08-31 15:00:00,146.06,146.06,145.93,145.96,27760.0,145.1907,145.1907,145.0615,145.0913,27760.0
2021-08-31 15:05:00,145.94,146.01,145.92,146.0,73080.0,145.0714,145.141,145.0515,145.131,73080.0
2021-08-31 15:10:00,146.01,146.03,145.93,145.97,50240.0,145.141,145.1609,145.0615,145.1012,50240.0
2021-08-31 15:15:00,145.99,146.01,145.94,145.94,33080.0,145.1211,145.141,145.0714,145.0714,33080.0
2021-08-31 15:20:00,145.93,145.94,145.84,145.88,48060.0,145.0615,145.0714,144.972,145.0118,48060.0
2021-08-31 15:25:00,145.89,145.9,145.79,145.82,43140.0,145.0217,145.0316,144.9223,144.9521,43140.0
2021-08-31 15:30:00,145.85,145.95,145.79,145.92,72000.0,144.9819,145.0813,144.9223,145.0515,72000.0
2021-08-31 15:35:00,145.88,146.04,145.84,146.02,103520.0,145.0118,145.1708,144.972,145.1509,103520.0
2021-08-31 15:40:00,145.99,146.02,145.94,145.99,36720.0,145.1211,145.1509,145.0714,145.1211,36720.0
2021-08-31 15:45:00,146.01,146.01,145.95,146.0,50420.0,145.141,145.141,145.0813,145.131,50420.0
2021-08-31 15:50:00,146.0,146.0,145.0,145.24,705180.0,145.131,145.131,144.137,144.3756,705180.0
2021-08-31 15:55:00,145.33,145.64,145.31,145.43,850380.0,144.465,144.7732,144.4452,144.5644,850380.0
2021-09-01 09:30:00,145.65,146.36,145.61,146.24,768040.0,144.7831,145.4889,144.7434,145.3696,768040.0
2021-09-01 09:35:00,146.33,146.36,146.05,146.22,81440.0,145.4591,145.4889,145.1807,145.3497,81440.0
2021-09-01 09:40:00,146.18,146.32,146.18,146.31,49000.0,145.31,145.4491,145.31,145.4392,49000.0
2021-09-01 09:45:00,146.41,146.75,146.39,146.74,156280.0,145.5386,145.8766,145.5187,145.8666,156280.0
2021-09-01 09:50:00,146.78,146.82,146.59,146.71,131540.0,145.9064,145.9462,145.7175,145.8368,131540.0
2021-09-01 09:55:00,146.74,146.75,146.42,146.62,116640.0,145.8666,145.8766,145.5485,145.7474,116640.0
2021-09-01 10:00:00,146.66,146.7,146.29,146.3,56980.0,145.7871,145.8269,145.4193,145.4293,56980.0
2021-09-01 10:05:00,146.33,146.48,146.33,146.44,29420.0,145.4591,145.6082,145.4591,145.5684,29420.0
2021-09-01 10:10:00,146.41,146.51,146.41,146.51,31160.0,145.5386,145.638,145.5386,145.638,31160.0
2021-09-01 10:15:00,146.52,146.52,146.23,146.23,45500.0,145.648,145.648,145.3597,145.3597,45500.0
2021-09-01 10:20:00,146.18,146.31,146.07,146.29,48580.0,145.31,145.4392,145.2006,145.4193,48580.0
2021-09-01 10:25:00,146.18,146.33,146.18,146.29,32680.0,145.31,145.4591,145.31,145.4193,32680.0
2021-09-01 10:30:00,146.42,146.6,146.37,146.58,94080.0,145.5485,145.7275,145.4988,145.7076,94080.0
2021-09-01 10:35:00,146.56,146.7,146.53,146.64,43340.0,145.6877,145.8269,145.6579,145.7672,43340.0
2021-09-01 10:40:00,146.53,146.72,146.53,146.58,17760.0,145.6579,145.8468,145.6579,145.7076,17760.0
2021-09-01 10:45:00,146.57,146.67,146.55,146.6,28380.0,145.6977,145.7971,145.6778,145.7275,28380.0
2021-09-01 10:50:00,146.6,146.65,146.49,146.56,32700.0,145.7275,145.7772,145.6181,145.6877,32700.0
2021-09-01 10:55:00,146.52,146.57,146.46,146.5,33520.0,145.648,145.6977,145.5883,145.6281,33520.0
2021-09-01 11:00:00,146.57,146.63,146.37,146.37,85380.0,145.6977,145.7573,145.4988,145.4988,85380.0
2021-09-01 11:05:00,146.36,146.43,146.33,146.42,27420.0,145.4889,145.5585,145.4591,145.5485,27420.0
2021-09-01 11:10:00,146.6,146.62,146.58,146.58,28000.0,145.7275,145.7474,145.7076,145.7076,28000.0
2021-09-01 11:15:00,146.58,146.61,146.55,146.6,36680.0,145.7076,145.7374,145.6778,145.7275,36680.0
2021-09-01 11:20:00,146.6,146.69,146.52,146.6,57840.0,145.7275,145.8169,145.648,145.7275,57840.0
2021-09-01 11:25:00,146.59,146.64,146.56,146.64,46100.0,145.7175,145.7672,145.6877,145.7672,46100.0
2021-09-01 11:30:00,146.62,146.79,146.62,146.75,103880.0,145.7474,145.9163,145.7474,145.8766,103880.0
2021-09-01 11:35:00,146.77,146.78,146.7,146.71,34280.0,145.8965,145.9064,145.8269,145.8368,34280.0
2021-09-01 11:40:00,146.68,146.68,146.64,146.64,21600.0,145.807,145.807,145.7672,145.7672,21600.0
2021-09-01 11:45:00,146.65,146.71,146.65,146.7,25640.0,145.7772,145.8368,145.7772,145.8269,25640.0
2021-09-01 11:50:00,146.73,146.73,146.67,146.68,18000.0,145.8567,145.8567,145.7971,145.807,18000.0
2021-09-01 11:55:00,146.76,146.79,146.63,146.63,34060.0,145.8865,145.9163,145.7573,145.7573,34060.0
2021-09-01 12:00:00,146.66,146.74,146.66,146.69,34100.0,145.7871,145.8666,145.7871,145.8169,34100.0
2021-09-01 12:05:00,146.68,146.68,146.57,146.6,41340.0,145.807,145.807,145.6977,145.7275,41340.0
2021-09-01 12:10:00,146.56,146.57,146.5,146.52,31700.0,145.6877,145.6977,145.6281,145.648,31700.0
2021-09-01 12:15:00,146.55,146.57,146.43,146.46,42000.0,145.6778,145.6977,145.5585,145.5883,42000.0
2021-09-01 12:20:00,146.47,146.47,146.39,146.39,16200.0,145.5982,145.5982,145.5187,145.5187,16200.0
2021-09-01 12:25:00,146.45,146.46,146.36,146.4,26520.0,145.5784,145.5883,145.4889,145.5287,26520.0
2021-09-01 12:30:00,146.4,146.42,146.35,146.39,22340.0,145.5287,145.5485,145.479,145.5187,22340.0
2021-09-01 12:35:00,146.4,146.4,146.35,146.35,14000.0,145.5287,145.5287,145.479,145.479,14000.0
2021-09-01 12:40:00,146.35,146.37,146.2,146.2,56780.0,145.479,145.4988,145.3299,145.3299,56780.0
2021-09-01 12:45:00,146.18,146.35,146.16,146.23,49440.0,145.31,145.479,145.2901,145.3597,49440.0
2021-09-01 12:50:00,146.22,146.27,146.22,146.26,35220.0,145.3497,145.3994,145.3497,145.3895,35220.0
2021-09-01 12:55:00,146.3,146.35,146.28,146.3,26800.0,145.4293,145.479,145.4094,145.4293,26800.0
2021-09-01 13:00:00,146.24,146.24,146.24,146.24,2300.0,145.3696,145.3696,145.3696,145.3696,2300.0
2021-09-01 13:05:00,146.21,146.21,146.16,146.17,14000.0,145.3398,145.3398,145.2901,145.3,14000.0
2021-09-01 13:10:00,146.17,146.17,146.12,146.12,16000.0,145.3,145.3,145.2503,145.2503,16000.0
2021-09-01 13:15:00,146.15,146.25,146.15,146.22,29260.0,145.2802,145.3796,145.2802,145.3497,29260.0
2021-09-01 13:20:00,146.17,146.2,146.11,146.12,35860.0,145.3,145.3299,145.2404,145.2503,35860.0
2021-09-01 13:25:00,146.13,146.17,146.11,146.11,23820.0,145.2603,145.3,145.2404,145.2404,23820.0
2021-09-01 13:30:00,146.15,146.22,146.15,146.22,26000.0,145.2802,145.3497,145.2802,145.3497,26000.0
2021-09-01 13:35:00,146.21,146.23,146.21,146.23,6000.0,145.3398,145.3597,145.3398,145.3597,6000.0
2021-09-01 13:40:00,146.24,146.25,146.16,146.23,32140.0,145.3696,145.3796,145.2901,145.3597,32140.0
2021-09-01 13:45:00,146.22,146.22,146.14,146.19,29480.0,145.3497,145.3497,145.2702,145.3199,29480.0
2021-09-01 13:50:00,146.17,146.17,146.06,146.07,105200.0,145.3,145.3,145.1907,145.2006,105200.0
2021-09-01 13:55:00,146.07,146.1,146.0,146.05,35720.0,145.2006,145.2304,145.131,145.1807,35720.0
2021-09-01 14:00:00,146.06,146.06,146.03,146.05,16520.0,145.1907,145.1907,145.1609,145.1807,16520.0
2021-09-01 14:05:00,146.04,146.04,145.91,145.91,20380.0,145.1708,145.1708,145.0416,145.0416,20380.0
2021-09-01 14:10:00,146.03,146.05,145.98,146.03,36360.0,145.1609,145.1807,145.1112,145.1609,36360.0
2021-09-01 14:15:00,146.03,146.03,145.95,145.95,18000.0,145.1609,145.1609,145.0813,145.0813,18000.0
2021-09-01 14:20:00,145.97,145.98,145.9,145.91,58000.0,145.1012,145.1112,145.0316,145.0416,58000.0
2021-09-01 14:25:00,145.85,145.95,145.78,145.95,133660.0,144.9819,145.0813,144.9124,145.0813,133660.0
2021-09-01 14:30:00,145.93,145.93,145.73,145.76,37460.0,145.0615,145.0615,144.8627,144.8925,37460.0
2021-09-01 14:35:00,145.75,145.87,145.72,145.8,54620.0,144.8825,145.0018,144.8527,144.9322,54620.0
2021-09-01 14:40:00,145.91,145.99,145.91,145.99,11660.0,145.0416,145.1211,145.0416,145.1211,11660.0
2021-09-01 14:45:00,146.02,146.03,145.94,145.94,24220.0,145.1509,145.1609,145.0714,145.0714,24220.0
2021-09-01 14:50:00,145.96,145.99,145.95,145.99,11240.0,145.0913,145.1211,145.0813,145.1211,11240.0
2021-09-01 14:55:00,146.03,146.05,146.03,146.05,10000.0,145.1609,145.1807,145.1609,145.1807,10000.0
2021-09-01 15:00:00,145.89,145.92,145.86,145.86,12040.0,145.0217,145.0515,144.9919,144.9919,12040.0
2021-09-01 15:05:00,145.83,145.89,145.81,145.87,41060.0,144.9621,145.0217,144.9422,145.0018,41060.0
2021-09-01 15:10:00,145.83,145.99,145.83,145.99,76160.0,144.9621,145.1211,144.9621,145.1211,76160.0
2021-09-01 15:15:00,145.99,146.05,145.95,146.05,45300.0,145.1211,145.1807,145.0813,145.1807,45300.0
2021-09-01 15:20:00,146.09,146.15,146.08,146.11,50000.0,145.2205,145.2802,145.2106,145.2404,50000.0
2021-09-01 15:25:00,146.07,146.16,146.03,146.03,60960.0,145.2006,145.2901,145.1609,145.1609,60960.0
2021-09-01 15:30:00,146.0,146.05,145.98,146.02,29180.0,145.131,145.1807,145.1112,145.1509,29180.0
2021-09-01 15:35:00,146.04,146.04,145.95,146.0,37000.0,145.1708,145.1708,145.0813,145.131,37000.0
2021-09-01 15:40:00,145.98,146.03,145.92,145.96,52080.0,145.1112,145.1609,145.0515,145.0913,52080.0
2021-09-01 15:45:00,146.02,146.07,145.92,146.0,47700.0,145.1509,145.2006,145.0515,145.131,47700.0
2021-09-01 15:50:00,145.95,145.98,145.73,145.8,150160.0,145.0813,145.1112,144.8627,144.9322,150160.0
2021-09-01 15:55:00,145.79,145.92,145.77,145.9,264460.0,144.9223,145.0515,144.9024,145.0316,264460.0
2021-09-02 09:30:00,145.95,146.33,145.52,145.68,479200.0,145.0813,145.4591,144.6539,144.8129,479200.0
2021-09-02 09:35:00,145.72,145.79,145.45,145.72,139480.0,144.8527,144.9223,144.5843,144.8527,139480.0
2021-09-02 09:40:00,145.7,145.7,145.49,145.62,110060.0,144.8328,144.8328,144.6241,144.7533,110060.0
2021-09-02 09:45:00,145.64,145.86,145.54,145.72,134560.0,144.7732,144.9919,144.6738,144.8527,134560.0
2021-09-02 09:50:00,145.65,145.69,145.53,145.61,106760.0,144.7831,144.8229,144.6638,144.7434,106760.0
2021-09-02 09:55:00,145.59,145.7,145.36,145.47,231780.0,144.7235,144.8328,144.4949,144.6042,231780.0
2021-09-02 10:00:00,145.46,145.61,145.28,145.38,154740.0,144.5943,144.7434,144.4153,144.5147,154740.0
2021-09-02 10:05:00,145.31,145.48,145.16,145.3,108540.0,144.4452,144.6141,144.296,144.4352,108540.0
2021-09-02 10:10:00,145.27,145.41,145.06,145.19,218720.0,144.4054,144.5446,144.1966,144.3259,218720.0
2021-09-02 10:15:00,145.14,145.17,144.97,145.05,248740.0,144.2762,144.306,144.1072,144.1867,248740.0
2021-09-02 10:20:00,145.1,145.12,144.91,145.03,158040.0,144.2364,144.2563,144.0475,144.1668,158040.0
2021-09-02 10:25:00,145.07,145.16,144.9,144.94,225020.0,144.2066,144.296,144.0376,144.0774,225020.0
2021-09-02 10:30:00,144.92,145.31,144.86,145.28,109460.0,144.0575,144.4452,143.9978,144.4153,109460.0
2021-09-02 10:35:00,145.26,145.31,145.08,145.15,168860.0,144.3954,144.4452,144.2165,144.2861,168860.0
2021-09-02 10:40:00,145.15,145.25,145.14,145.17,62700.0,144.2861,144.3855,144.2762,144.306,62700.0
2021-09-02 10:45:00,145.12,145.48,145.12,145.48,102140.0,144.2563,144.6141,144.2563,144.6141,102140.0
2021-09-02 10:50:00,145.5,145.54,145.31,145.35,150240.0,144.634,144.6738,144.4452,144.4849,150240.0
2021-09-02 10:55:00,145.35,145.43,145.28,145.33,99720.0,144.4849,144.5644,144.4153,144.465,99720.0
2021-09-02 11:00:00,145.32,145.34,145.16,145.23,185260.0,144.4551,144.475,144.296,144.3656,185260.0
2021-09-02 11:05:00,145.19,145.21,145.02,145.06,47220.0,144.3259,144.3457,144.1569,144.1966,47220.0
2021-09-02 11:10:00,145.08,145.33,145.08,145.3,61840.0,144.2165,144.465,144.2165,144.4352,61840.0
2021-09-02 11:15:00,145.35,145.57,145.28,145.54,123560.0,144.4849,144.7036,144.4153,144.6738,123560.0
2021-09-02 11:20:00,145.54,145.61,145.34,145.45,72580.0,144.6738,144.7434,144.475,144.5843,72580.0
2021-09-02 11:25:00,145.41,145.5,145.38,145.41,34000.0,144.5446,144.634,144.5147,144.5446,34000.0
2021-09-02 11:30:00,145.48,145.52,145.4,145.41,44000.0,144.6141,144.6539,144.5346,144.5446,44000.0
2021-09-02 11:35:00,145.41,145.48,145.36,145.36,22000.0,144.5446,144.6141,144.4949,144.4949,22000.0
2021-09-02 11:40:00,145.38,145.42,145.28,145.28,48720.0,144.5147,144.5545,144.4153,144.4153,48720.0
2021-09-02 11:45:00,145.28,145.28,145.18,145.26,56240.0,144.4153,144.4153,144.3159,144.3954,56240.0
2021-09-02 11:50:00,145.21,145.22,145.13,145.13,33380.0,144.3457,144.3557,144.2662,144.2662,33380.0
2021-09-02 11:55:00,145.13,145.23,145.13,145.19,48000.0,144.2662,144.3656,144.2662,144.3259,48000.0
2021-09-02 12:00:00,145.16,145.19,145.07,145.07,40200.0,144.296,144.3259,144.2066,144.2066,40200.0
2021-09-02 12:05:00,145.1,145.1,145.05,145.05,22000.0,144.2364,144.2364,144.1867,144.1867,22000.0
2021-09-02 12:10:00,145.08,145.08,145.0,145.02,62120.0,144.2165,144.2165,144.137,144.1569,62120.0
2021-09-02 12:15:00,145.05,145.06,144.9,144.9,57340.0,144.1867,144.1966,144.0376,144.0376,57340.0
2021-09-02 12:20:00,144.91,145.02,144.91,144.92,36580.0,144.0475,144.1569,144.0475,144.0575,36580.0
2021-09-02 12:25:00,144.91,144.95,144.86,144.94,31080.0,144.0475,144.0873,143.9978,144.0774,31080.0
2021-09-02 12:30:00,144.97,144.97,144.92,144.92,4000.0,144.1072,144.1072,144.0575,144.0575,4000.0
2021-09-02 12:35:00,145.02,145.08,145.0,145.0,27060.0,144.1569,144.2165,144.137,144.137,27060.0
2021-09-02 12:40:00,145.02,145.15,145.02,145.15,22860.0,144.1569,144.2861,144.1569,144.2861,22860.0
2021-09-02 12:45:00,145.15,145.15,145.04,145.07,26220.0,144.2861,144.2861,144.1768,144.2066,26220.0
2021-09-02 12:50:00,145.06,145.11,145.04,145.1,12360.0,144.1966,144.2463,144.1768,144.2364,12360.0
2021-09-02 12:55:00,145.07,145.09,145.07,145.07,12800.0,144.2066,144.2265,144.2066,144.2066,12800.0
2021-09-02 13:00:00,145.15,145.15,145.14,145.15,18240.0,144.2861,144.2861,144.2762,144.2861,18240.0
2021-09-02 13:05:00,145.15,145.15,145.1,145.1,22000.0,144.2861,144.2861,144.2364,144.2364,22000.0
2021-09-02 13:10:00,145.08,145.1,145.03,145.06,30000.0,144.2165,144.2364,144.1668,144.1966,30000.0
2021-09-02 13:15:00,145.03,145.07,144.94,144.94,38160.0,144.1668,144.2066,144.0774,144.0774,38160.0
2021-09-02 13:20:00,144.96,145.07,144.91,144.91,49900.0,144.0972,144.2066,144.0475,144.0475,49900.0
2021-09-02 13:25:00,144.91,145.03,144.89,144.89,30900.0,144.0475,144.1668,144.0277,144.0277,30900.0
2021-09-02 13:30:00,145.0,145.04,144.94,144.95,52140.0,144.137,144.1768,144.0774,144.0873,52140.0
2021-09-02 13:35:00,144.96,145.02,144.92,144.96,44000.0,144.0972,144.1569,144.0575,144.0972,44000.0
2021-09-02 13:40:00,144.98,145.05,144.87,144.87,75100.0,144.1171,144.1867,144.0078,144.0078,75100.0
2021-09-02 13:45:00,144.9,144.9,144.77,144.77,56400.0,144.0376,144.0376,143.9084,143.9084,56400.0
2021-09-02 13:50:00,144.85,144.89,144.81,144.85,26000.0,143.9879,144.0277,143.9481,143.9879,26000.0
2021-09-02 13:55:00,144.9,145.01,144.9,145.0,41520.0,144.0376,144.1469,144.0376,144.137,41520.0
2021-09-02 14:00:00,144.96,144.96,144.82,144.89,21900.0,144.0972,144.0972,143.9581,144.0277,21900.0
2021-09-02 14:05:00,144.84,144.85,144.74,144.74,90460.0,143.9779,143.9879,143.8785,143.8785,90460.0
2021-09-02 14:10:00,144.79,144.85,144.73,144.81,27440.0,143.9282,143.9879,143.8686,143.9481,27440.0
2021-09-02 14:15:00,144.87,144.93,144.78,144.93,44920.0,144.0078,144.0674,143.9183,144.0674,44920.0
2021-09-02 14:20:00,144.99,144.99,144.89,144.91,56240.0,144.1271,144.1271,144.0277,144.0475,56240.0
2021-09-02 14:25:00,144.84,144.85,144.71,144.71,60280.0,143.9779,143.9879,143.8487,143.8487,60280.0
2021-09-02 14:30:00,144.69,144.85,144.67,144.85,62660.0,143.8288,143.9879,143.809,143.9879,62660.0
2021-09-02 14:35:00,144.82,144.82,144.74,144.78,18860.0,143.9581,143.9581,143.8785,143.9183,18860.0
2021-09-02 14:40:00,144.82,144.82,144.78,144.81,22360.0,143.9581,143.9581,143.9183,143.9481,22360.0
2021-09-02 14:45:00,144.82,144.88,144.77,144.78,79900.0,143.9581,144.0177,143.9084,143.9183,79900.0
2021-09-02 14:50:00,144.76,144.77,144.66,144.77,122820.0,143.8984,143.9084,143.799,143.9084,122820.0
2021-09-02 14:55:00,144.77,144.78,144.69,144.69,101840.0,143.9084,143.9183,143.8288,143.8288,101840.0
2021-09-02 15:00:00,144.72,144.74,144.62,144.64,56400.0,143.8587,143.8785,143.7593,143.7791,56400.0
2021-09-02 15:05:00,144.62,144.64,144.52,144.52,160660.0,143.7593,143.7791,143.6599,143.6599,160660.0
2021-09-02 15:10:00,144.54,144.57,144.52,144.55,71180.0,143.6797,143.7096,143.6599,143.6897,71180.0
2021-09-02 15:15:00,144.57,144.64,144.52,144.53,176440.0,143.7096,143.7791,143.6599,143.6698,176440.0
2021-09-02 15:20:00,144.55,144.57,144.41,144.43,131220.0,143.6897,143.7096,143.5505,143.5704,131220.0
2021-09-02 15:25:00,144.43,144.52,144.42,144.5,111400.0,143.5704,143.6599,143.5604,143.64,111400.0
2021-09-02 15:30:00,144.52,144.52,144.45,144.48,80000.0,143.6599,143.6599,143.5903,143.6201,80000.0
2021-09-02 15:35:00,144.48,144.51,144.36,144.47,168500.0,143.6201,143.6499,143.5008,143.6102,168500.0
2021-09-02 15:40:00,144.49,144.55,144.41,144.43,130660.0,143.63,143.6897,143.5505,143.5704,130660.0
2021-09-02 15:45:00,144.42,144.47,144.31,144.35,122200.0,143.5604,143.6102,143.4511,143.4909,122200.0
2021-09-02 15:50:00,144.31,144.45,144.26,144.31,273180.0,143.4511,143.5903,143.4014,143.4511,273180.0
2021-09-02 15:55:00,144.35,144.41,144.11,144.2,806800.0,143.4909,143.5505,143.2523,143.3418,806800.0
2021-09-03 09:30:00,144.15,144.3,143.77,143.81,463000.0,143.2921,143.4412,142.9143,142.9541,463000.0
2021-09-03 09:35:00,143.87,143.99,143.51,143.88,231700.0,143.0137,143.133,142.6559,143.0237,231700.0
2021-09-03 09:40:00,143.87,143.9,143.76,143.79,54220.0,143.0137,143.0435,142.9044,142.9342,54220.0
2021-09-03 09:45:00,143.82,143.92,143.68,143.68,96080.0,142.964,143.0634,142.8249,142.8249,96080.0
2021-09-03 09:50:00,143.68,143.89,143.66,143.81,103420.0,142.8249,143.0336,142.805,142.9541,103420.0
2021-09-03 09:55:00,143.75,144.51,143.69,144.51,108460.0,142.8944,143.6499,142.8348,143.6499,108460.0
2021-09-03 10:00:00,144.47,144.73,144.44,144.73,188060.0,143.6102,143.8686,143.5803,143.8686,188060.0
2021-09-03 10:05:00,144.7,144.71,144.43,144.51,94060.0,143.8388,143.8487,143.5704,143.6499,94060.0
2021-09-03 10:10:00,144.53,144.71,144.51,144.67,70000.0,143.6698,143.8487,143.6499,143.809,70000.0
2021-09-03 10:15:00,144.68,144.68,144.49,144.5,71060.0,143.8189,143.8189,143.63,143.64,71060.0
2021-09-03 10:20:00,144.51,144.67,144.4,144.56,113780.0,143.6499,143.809,143.5406,143.6996,113780.0
2021-09-03 10:25:00,144.6,144.72,144.56,144.64,73240.0,143.7394,143.8587,143.6996,143.7791,73240.0
2021-09-03 10:30:00,144.65,144.89,144.62,144.84,187420.0,143.7891,144.0277,143.7593,143.9779,187420.0
2021-09-03 10:35:00,144.87,144.87,144.72,144.72,55200.0,144.0078,144.0078,143.8587,143.8587,55200.0
2021-09-03 10:40:00,144.64,144.87,144.61,144.87,38000.0,143.7791,144.0078,143.7493,144.0078,38000.0
2021-09-03 10:45:00,144.85,144.97,144.83,144.93,66880.0,143.9879,144.1072,143.968,144.0674,66880.0
2021-09-03 10:50:00,144.89,144.89,144.72,144.8,67560.0,144.0277,144.0277,143.8587,143.9382,67560.0
2021-09-03 10:55:00,144.79,144.89,144.73,144.83,55840.0,143.9282,144.0277,143.8686,143.968,55840.0
2021-09-03 11:00:00,144.75,144.8,144.6,144.7,36400.0,143.8885,143.9382,143.7394,143.8388,36400.0
2021-09-03 11:05:00,144.77,144.83,144.71,144.8,27800.0,143.9084,143.968,143.8487,143.9382,27800.0
2021-09-03 11:10:00,144.76,144.94,144.76,144.91,38140.0,143.8984,144.0774,143.8984,144.0475,38140.0
2021-09-03 11:15:00,144.86,144.94,144.86,144.89,50280.0,143.9978,144.0774,143.9978,144.0277,50280.0
2021-09-03 11:20:00,144.92,145.25,144.92,145.12,91160.0,144.0575,144.3855,144.0575,144.2563,91160.0
2021-09-03 11:25:00,145.14,145.14,145.06,145.1,34760.0,144.2762,144.2762,144.1966,144.2364,34760.0
2021-09-03 11:30:00,145.14,145.21,145.14,145.18,51600.0,144.2762,144.3457,144.2762,144.3159,51600.0
2021-09-03 11:35:00,145.18,145.18,145.02,145.11,65980.0,144.3159,144.3159,144.1569,144.2463,65980.0
2021-09-03 11:40:00,145.11,145.11,144.97,145.02,30000.0,144.2463,144.2463,144.1072,144.1569,30000.0
2021-09-03 11:45:00,145.06,145.07,144.98,145.0,18540.0,144.1966,144.2066,144.1171,144.137,18540.0
2021-09-03 11:50:00,145.02,145.04,144.93,145.03,24000.0,144.1569,144.1768,144.0674,144.1668,24000.0
2021-09-03 11:55:00,145.03,145.05,144.93,144.93,20000.0,144.1668,144.1867,144.0674,144.0674,20000.0
2021-09-03 12:00:00,144.93,145.06,144.93,145.06,48760.0,144.0674,144.1966,144.0674,144.1966,48760.0
2021-09-03 12:05:00,145.02,145.17,144.96,145.16,82900.0,144.1569,144.306,144.0972,144.296,82900.0
2021-09-03 12:10:00,145.16,145.21,145.09,145.21,45140.0,144.296,144.3457,144.2265,144.3457,45140.0
2021-09-03 12:15:00,145.19,145.21,145.11,145.19,34800.0,144.3259,144.3457,144.2463,144.3259,34800.0
2021-09-03 12:20:00,145.14,145.24,145.1,145.23,36000.0,144.2762,144.3756,144.2364,144.3656,36000.0
2021-09-03 12:25:00,145.19,145.24,145.11,145.16,67260.0,144.3259,144.3756,144.2463,144.296,67260.0
2021-09-03 12:30:00,145.18,145.18,145.03,145.05,47760.0,144.3159,144.3159,144.1668,144.1867,47760.0
2021-09-03 12:35:00,145.04,145.05,144.95,145.0,39960.0,144.1768,144.1867,144.0873,144.137,39960.0
2021-09-03 12:40:00,145.01,145.06,145.01,145.01,12000.0,144.1469,144.1966,144.1469,144.1469,12000.0
2021-09-03 12:45:00,145.04,145.06,144.95,144.96,28000.0,144.1768,144.1966,144.0873,144.0972,28000.0
2021-09-03 12:50:00,144.96,145.0,144.86,144.95,30000.0,144.0972,144.137,143.9978,144.0873,30000.0
2021-09-03 12:55:00,144.93,145.01,144.91,145.01,38000.0,144.0674,144.1469,144.0475,144.1469,38000.0
2021-09-03 13:00:00,145.01,145.13,145.0,145.12,48000.0,144.1469,144.2662,144.137,144.2563,48000.0
2021-09-03 13:05:00,145.1,145.15,145.07,145.12,39780.0,144.2364,144.2861,144.2066,144.2563,39780.0
2021-09-03 13:10:00,145.14,145.2,145.12,145.19,27020.0,144.2762,144.3358,144.2563,144.3259,27020.0
2021-09-03 13:15:00,145.16,145.21,145.14,145.21,34840.0,144.296,144.3457,144.2762,144.3457,34840.0
2021-09-03 13:20:00,145.18,145.21,145.09,145.13,38000.0,144.3159,144.3457,144.2265,144.2662,38000.0
2021-09-03 13:25:00,145.13,145.17,145.12,145.14,28560.0,144.2662,144.306,144.2563,144.2762,28560.0
2021-09-03 13:30:00,145.14,145.18,145.11,145.13,16000.0,144.2762,144.3159,144.2463,144.2662,16000.0
2021-09-03 13:35:00,145.12,145.17,145.12,145.17,16000.0,144.2563,144.306,144.2563,144.306,16000.0
2021-09-03 13:40:00,145.16,145.21,145.16,145.17,57500.0,144.296,144.3457,144.296,144.306,57500.0
2021-09-03 13:45:00,145.2,145.25,145.18,145.23,49340.0,144.3358,144.3855,144.3159,144.3656,49340.0
2021-09-03 13:50:00,145.23,145.3,145.19,145.27,103400.0,144.3656,144.4352,144.3259,144.4054,103400.0
2021-09-03 13:55:00,145.27,145.29,145.21,145.28,40000.0,144.4054,144.4253,144.3457,144.4153,40000.0
2021-09-03 14:00:00,145.29,145.34,145.25,145.29,43280.0,144.4253,144.475,144.3855,144.4253,43280.0
2021-09-03 14:05:00,145.25,145.29,145.2,145.28,40180.0,144.3855,144.4253,144.3358,144.4153,40180.0
2021-09-03 14:10:00,145.31,145.33,145.27,145.27,24000.0,144.4452,144.465,144.4054,144.4054,24000.0
2021-09-03 14:15:00,145.29,145.37,145.27,145.31,65920.0,144.4253,144.5048,144.4054,144.4452,65920.0
2021-09-03 14:20:00,145.3,145.33,145.26,145.26,32000.0,144.4352,144.465,144.3954,144.3954,32000.0
2021-09-03 14:25:00,145.27,145.31,145.25,145.31,26000.0,144.4054,144.4452,144.3855,144.4452,26000.0
2021-09-03 14:30:00,145.31,145.32,145.28,145.28,38400.0,144.4452,144.4551,144.4153,144.4153,38400.0
2021-09-03 14:35:00,145.29,145.29,145.24,145.27,27840.0,144.4253,144.4253,144.3756,144.4054,27840.0
2021-09-03 14:40:00,145.25,145.33,145.22,145.27,47000.0,144.3855,144.465,144.3557,144.4054,47000.0
2021-09-03 14:45:00,145.27,145.29,145.23,145.26,28000.0,144.4054,144.4253,144.3656,144.3954,28000.0
2021-09-03 14:50:00,145.27,145.35,145.24,145.35,38480.0,144.4054,144.4849,144.3756,144.4849,38480.0
2021-09-03 14:55:00,145.35,145.38,145.3,145.31,103820.0,144.4849,144.5147,144.4352,144.4452,103820.0
2021-09-03 15:00:00,145.31,145.32,145.23,145.25,161340.0,144.4452,144.4551,144.3656,144.3855,161340.0
2021-09-03 15:05:00,145.23,145.27,145.16,145.2,72440.0,144.3656,144.4054,144.296,144.3358,72440.0
2021-09-03 15:10:00,145.2,145.21,145.12,145.16,120740.0,144.3358,144.3457,144.2563,144.296,120740.0
2021-09-03 15:15:00,145.17,145.18,145.07,145.12,58260.0,144.306,144.3159,144.2066,144.2563,58260.0
2021-09-03 15:20:00,145.11,145.11,145.01,145.03,151460.0,144.2463,144.2463,144.1469,144.1668,151460.0
2021-09-03 15:25:00,145.02,145.05,144.9,144.97,128680.0,144.1569,144.1867,144.0376,144.1072,128680.0
2021-09-03 15:30:00,144.97,145.02,144.94,144.99,106720.0,144.1072,144.1569,144.0774,144.1271,106720.0
2021-09-03 15:35:00,144.93,144.98,144.88,144.89,88440.0,144.0674,144.1171,144.0177,144.0277,88440.0
2021-09-03 15:40:00,144.9,144.91,144.83,144.88,136340.0,144.0376,144.0475,143.968,144.0177,136340.0
2021-09-03 15:45:00,144.87,144.87,144.67,144.71,296760.0,144.0078,144.0078,143.809,143.8487,296760.0
2021-09-03 15:50:00,144.74,144.77,144.49,144.5,546240.0,143.8785,143.9084,143.63,143.64,546240.0
2021-09-03 15:55:00,144.5,144.81,144.38,144.78,879880.0,143.64,143.9481,143.5207,143.9183,879880.0
2021-09-07 09:30:00,144.76,145.24,144.54,144.75,608880.0,143.8984,144.3756,143.6797,143.8885,608880.0
2021-09-07 09:35:00,144.63,145.24,144.61,145.24,109700.0,143.7692,144.3756,143.7493,144.3756,109700.0
2021-09-07 09:40:00,145.25,145.38,145.25,145.33,128500.0,144.3855,144.5147,144.3855,144.465,128500.0
2021-09-07 09:45:00,145.34,145.34,144.95,145.22,98180.0,144.475,144.475,144.0873,144.3557,98180.0
2021-09-07 09:50:00,145.18,145.21,144.98,145.14,105920.0,144.3159,144.3457,144.1171,144.2762,105920.0
2021-09-07 09:55:00,145.14,145.4,145.13,145.39,155860.0,144.2762,144.5346,144.2662,144.5247,155860.0
2021-09-07 10:00:00,145.39,145.4,145.25,145.37,88820.0,144.5247,144.5346,144.3855,144.5048,88820.0
2021-09-07 10:05:00,145.35,145.54,145.35,145.52,89380.0,144.4849,144.6738,144.4849,144.6539,89380.0
2021-09-07 10:10:00,145.54,145.62,145.33,145.5,107780.0,144.6738,144.7533,144.465,144.634,107780.0
2021-09-07 10:15:00,145.42,145.5,145.29,145.29,39300.0,144.5545,144.634,144.4253,144.4253,39300.0
2021-09-07 10:20:00,145.35,145.46,145.35,145.36,56000.0,144.4849,144.5943,144.4849,144.4949,56000.0
2021-09-07 10:25:00,145.32,145.46,145.25,145.43,103600.0,144.4551,144.5943,144.3855,144.5644,103600.0
2021-09-07 10:30:00,145.43,145.67,145.4,145.61,67720.0,144.5644,144.803,144.5346,144.7434,67720.0
2021-09-07 10:35:00,145.63,145.82,145.63,145.71,82220.0,144.7632,144.9521,144.7632,144.8428,82220.0
2021-09-07 10:40:00,145.71,145.71,145.59,145.59,37860.0,144.8428,144.8428,144.7235,144.7235,37860.0
2021-09-07 10:45:00,145.66,145.66,145.57,145.64,40000.0,144.7931,144.7931,144.7036,144.7732,40000.0
2021-09-07 10:50:00,145.67,145.8,145.67,145.71,51300.0,144.803,144.9322,144.803,144.8428,51300.0
2021-09-07 10:55:00,145.72,145.74,145.63,145.74,48540.0,144.8527,144.8726,144.7632,144.8726,48540.0
2021-09-07 11:00:00,145.67,145.67,145.51,145.6,43880.0,144.803,144.803,144.644,144.7334,43880.0
2021-09-07 11:05:00,145.6,145.61,145.52,145.52,25340.0,144.7334,144.7434,144.6539,144.6539,25340.0
2021-09-07 11:10:00,145.46,145.48,145.39,145.46,36300.0,144.5943,144.6141,144.5247,144.5943,36300.0
2021-09-07 11:15:00,145.39,145.61,145.36,145.56,86560.0,144.5247,144.7434,144.4949,144.6937,86560.0
2021-09-07 11:20:00,145.49,145.59,145.46,145.46,36260.0,144.6241,144.7235,144.5943,144.5943,36260.0
2021-09-07 11:25:00,145.49,145.52,145.28,145.37,123960.0,144.6241,144.6539,144.4153,144.5048,123960.0
2021-09-07 11:30:00,145.34,145.5,145.34,145.43,53420.0,144.475,144.634,144.475,144.5644,53420.0
2021-09-07 11:35:00,145.43,145.52,145.43,145.52,25620.0,144.5644,144.6539,144.5644,144.6539,25620.0
2021-09-07 11:40:00,145.56,145.56,145.41,145.5,41100.0,144.6937,144.6937,144.5446,144.634,41100.0
2021-09-07 11:45:00,145.41,145.43,145.34,145.38,70480.0,144.5446,144.5644,144.475,144.5147,70480.0
2021-09-07 11:50:00,145.38,145.47,145.37,145.42,99520.0,144.5147,144.6042,144.5048,144.5545,99520.0
2021-09-07 11:55:00,145.37,145.52,145.37,145.42,54000.0,144.5048,144.6539,144.5048,144.5545,54000.0
2021-09-07 12:00:00,145.42,145.5,145.42,145.5,14000.0,144.5545,144.634,144.5545,144.634,14000.0
2021-09-07 12:05:00,145.41,145.45,145.38,145.45,27000.0,144.5446,144.5843,144.5147,144.5843,27000.0
2021-09-07 12:10:00,145.37,145.37,145.3,145.37,33000.0,144.5048,144.5048,144.4352,144.5048,33000.0
2021-09-07 12:15:00,145.42,145.51,145.42,145.51,63420.0,144.5545,144.644,144.5545,144.644,63420.0
2021-09-07 12:20:00,145.51,145.54,145.47,145.52,31800.0,144.644,144.6738,144.6042,144.6539,31800.0
2021-09-07 12:25:00,145.44,145.67,145.44,145.64,31320.0,144.5744,144.803,144.5744,144.7732,31320.0
2021-09-07 12:30:00,145.67,145.67,145.64,145.65,12000.0,144.803,144.803,144.7732,144.7831,12000.0
2021-09-07 12:35:00,145.68,145.68,145.6,145.61,36640.0,144.8129,144.8129,144.7334,144.7434,36640.0
2021-09-07 12:40:00,145.64,145.73,145.64,145.7,14000.0,144.7732,144.8627,144.7732,144.8328,14000.0
2021-09-07 12:45:00,145.67,145.75,145.67,145.72,31500.0,144.803,144.8825,144.803,144.8527,31500.0
2021-09-07 12:50:00,145.75,145.75,145.62,145.65,34300.0,144.8825,144.8825,144.7533,144.7831,34300.0
2021-09-07 12:55:00,145.69,145.69,145.57,145.57,52780.0,144.8229,144.8229,144.7036,144.7036,52780.0
2021-09-07 13:00:00,145.55,145.55,145.4,145.45,40160.0,144.6837,144.6837,144.5346,144.5843,40160.0
2021-09-07 13:05:00,145.45,145.49,145.45,145.49,14160.0,144.5843,144.6241,144.5843,144.6241,14160.0
2021-09-07 13:10:00,145.5,145.51,145.46,145.46,32260.0,144.634,144.644,144.5943,144.5943,32260.0
2021-09-07 13:15:00,145.49,145.49,145.46,145.47,20200.0,144.6241,144.6241,144.5943,144.6042,20200.0
2021-09-07 13:20:00,145.48,145.5,145.4,145.41,46420.0,144.6141,144.634,144.5346,144.5446,46420.0
2021-09-07 13:25:00,145.39,145.41,145.26,145.26,48280.0,144.5247,144.5446,144.3954,144.3954,48280.0
2021-09-07 13:30:00,145.29,145.33,145.28,145.33,33300.0,144.4253,144.465,144.4153,144.465,33300.0
2021-09-07 13:35:00,145.33,145.41,145.33,145.41,36320.0,144.465,144.5446,144.465,144.5446,36320.0
2021-09-07 13:40:00,145.39,145.4,145.38,145.38,22160.0,144.5247,144.5346,144.5147,144.5147,22160.0
2021-09-07 13:45:00,145.41,145.42,145.33,145.35,31400.0,144.5446,144.5545,144.465,144.4849,31400.0
2021-09-07 13:50:00,145.34,145.34,145.3,145.33,24000.0,144.475,144.475,144.4352,144.465,24000.0
2021-09-07 13:55:00,145.27,145.27,145.21,145.26,10700.0,144.4054,144.4054,144.3457,144.3954,10700.0
2021-09-07 14:00:00,145.26,145.26,145.08,145.08,80240.0,144.3954,144.3954,144.2165,144.2165,80240.0
2021-09-07 14:05:00,145.05,145.11,145.02,145.11,49640.0,144.1867,144.2463,144.1569,144.2463,49640.0
2021-09-07 14:10:00,145.13,145.28,145.12,145.25,60180.0,144.2662,144.4153,144.2563,144.3855,60180.0
2021-09-07 14:15:00,145.28,145.3,145.2,145.24,42980.0,144.4153,144.4352,144.3358,144.3756,42980.0
2021-09-07 14:20:00,145.21,145.27,145.18,145.27,20000.0,144.3457,144.4054,144.3159,144.4054,20000.0
2021-09-07 14:25:00,145.3,145.31,145.26,145.27,88080.0,144.4352,144.4452,144.3954,144.4054,88080.0
2021-09-07 14:30:00,145.22,145.25,145.2,145.21,32200.0,144.3557,144.3855,144.3358,144.3457,32200.0
2021-09-07 14:35:00,145.27,145.34,145.24,145.27,32520.0,144.4054,144.475,144.3756,144.4054,32520.0
2021-09-07 14:40:00,145.26,145.29,145.25,145.25,28000.0,144.3954,144.4253,144.3855,144.3855,28000.0
2021-09-07 14:45:00,145.28,145.31,145.27,145.3,30000.0,144.4153,144.4452,144.4054,144.4352,30000.0
2021-09-07 14:50:00,145.3,145.39,145.28,145.38,37280.0,144.4352,144.5247,144.4153,144.5147,37280.0
2021-09-07 14:55:00,145.37,145.45,145.37,145.43,39520.0,144.5048,144.5843,144.5048,144.5644,39520.0
2021-09-07 15:00:00,145.45,145.54,145.44,145.54,74960.0,144.5843,144.6738,144.5744,144.6738,74960.0
2021-09-07 15:05:00,145.5,145.52,145.44,145.46,47480.0,144.634,144.6539,144.5744,144.5943,47480.0
2021-09-07 15:10:00,145.46,145.51,145.43,145.51,37420.0,144.5943,144.644,144.5644,144.644,37420.0
2021-09-07 15:15:00,145.49,145.49,145.35,145.4,56000.0,144.6241,144.6241,144.4849,144.5346,56000.0
2021-09-07 15:20:00,145.4,145.47,145.4,145.45,21840.0,144.5346,144.6042,144.5346,144.5843,21840.0
2021-09-07 15:25:00,145.45,145.45,145.4,145.4,32000.0,144.5843,144.5843,144.5346,144.5346,32000.0
2021-09-07 15:30:00,145.4,145.48,145.38,145.45,50900.0,144.5346,144.6141,144.5147,144.5843,50900.0
2021-09-07 15:35:00,145.5,145.51,145.46,145.46,36100.0,144.634,144.644,144.5943,144.5943,36100.0
2021-09-07 15:40:00,145.46,145.53,145.45,145.51,36040.0,144.5943,144.6638,144.5843,144.644,36040.0
2021-09-07 15:45:00,145.49,145.55,145.47,145.48,67620.0,144.6241,144.6837,144.6042,144.6141,67620.0
2021-09-07 15:50:00,145.45,145.52,145.4,145.51,102440.0,144.5843,144.6539,144.5346,144.644,102440.0
2021-09-07 15:55:00,145.51,145.56,145.47,145.56,206860.0,144.644,144.6937,144.6042,144.6937,206860.0
2021-09-08 09:30:00,145.3,145.55,145.04,145.04,457280.0,144.4352,144.6837,144.1768,144.1768,457280.0
2021-09-08 09:35:00,145.0,145.34,144.8,145.12,146920.0,144.137,144.475,143.9382,144.2563,146920.0
2021-09-08 09:40:00,145.08,145.11,144.92,145.05,102240.0,144.2165,144.2463,144.0575,144.1867,102240.0
2021-09-08 09:45:00,145.01,145.37,145.01,145.23,82620.0,144.1469,144.5048,144.1469,144.3656,82620.0
2021-09-08 09:50:00,145.18,145.31,145.12,145.23,75800.0,144.3159,144.4452,144.2563,144.3656,75800.0
2021-09-08 09:55:00,145.23,145.28,145.12,145.22,40540.0,144.3656,144.4153,144.2563,144.3557,40540.0
2021-09-08 10:00:00,145.15,145.15,145.0,145.02,92440.0,144.2861,144.2861,144.137,144.1569,92440.0
2021-09-08 10:05:00,144.95,145.19,144.95,145.15,54280.0,144.0873,144.3259,144.0873,144.2861,54280.0
2021-09-08 10:10:00,145.15,145.3,145.15,145.3,78000.0,144.2861,144.4352,144.2861,144.4352,78000.0
2021-09-08 10:15:00,145.38,145.4,145.3,145.34,38300.0,144.5147,144.5346,144.4352,144.475,38300.0
2021-09-08 10:20:00,145.38,145.55,145.3,145.3,42380.0,144.5147,144.6837,144.4352,144.4352,42380.0
2021-09-08 10:25:00,145.23,145.35,145.21,145.27,34920.0,144.3656,144.4849,144.3457,144.4054,34920.0
2021-09-08 10:30:00,145.25,145.25,144.79,144.83,63160.0,144.3855,144.3855,143.9282,143.968,63160.0
2021-09-08 10:35:00,144.81,144.84,144.73,144.79,75220.0,143.9481,143.9779,143.8686,143.9282,75220.0
2021-09-08 10:40:00,144.79,144.8,144.63,144.75,43880.0,143.9282,143.9382,143.7692,143.8885,43880.0
2021-09-08 10:45:00,144.78,144.87,144.66,144.84,44980.0,143.9183,144.0078,143.799,143.9779,44980.0
2021-09-08 10:50:00,144.81,144.87,144.6,144.62,85080.0,143.9481,144.0078,143.7394,143.7593,85080.0
2021-09-08 10:55:00,144.64,144.69,144.51,144.64,48420.0,143.7791,143.8288,143.6499,143.7791,48420.0
2021-09-08 11:00:00,144.64,144.84,144.64,144.68,65580.0,143.7791,143.9779,143.7791,143.8189,65580.0
2021-09-08 11:05:00,144.75,144.75,144.61,144.66,23800.0,143.8885,143.8885,143.7493,143.799,23800.0
2021-09-08 11:10:00,144.7,144.72,144.64,144.69,22300.0,143.8388,143.8587,143.7791,143.8288,22300.0
2021-09-08 11:15:00,144.73,144.74,144.57,144.62,28000.0,143.8686,143.8785,143.7096,143.7593,28000.0
2021-09-08 11:20:00,144.59,144.78,144.59,144.77,28240.0,143.7294,143.9183,143.7294,143.9084,28240.0
2021-09-08 11:25:00,144.75,144.76,144.73,144.73,14000.0,143.8885,143.8984,143.8686,143.8686,14000.0
2021-09-08 11:30:00,144.73,144.74,144.52,144.55,51760.0,143.8686,143.8785,143.6599,143.6897,51760.0
2021-09-08 11:35:00,144.57,144.65,144.5,144.53,62900.0,143.7096,143.7891,143.64,143.6698,62900.0
2021-09-08 11:40:00,144.5,144.55,144.45,144.51,51860.0,143.64,143.6897,143.5903,143.6499,51860.0
2021-09-08 11:45:00,144.55,144.63,144.44,144.45,45760.0,143.6897,143.7692,143.5803,143.5903,45760.0
2021-09-08 11:50:00,144.45,144.45,144.32,144.32,93940.0,143.5903,143.5903,143.461,143.461,93940.0
2021-09-08 11:55:00,144.32,144.33,144.24,144.31,149320.0,143.461,143.471,143.3815,143.4511,149320.0
2021-09-08 12:00:00,144.23,144.29,144.2,144.24,20120.0,143.3716,143.4312,143.3418,143.3815,20120.0
2021-09-08 12:05:00,144.28,144.49,144.26,144.43,26620.0,143.4213,143.63,143.4014,143.5704,26620.0
2021-09-08 12:10:00,144.41,144.56,144.37,144.49,49640.0,143.5505,143.6996,143.5107,143.63,49640.0
2021-09-08 12:15:00,144.48,144.65,144.47,144.65,62840.0,143.6201,143.7891,143.6102,143.7891,62840.0
2021-09-08 12:20:00,144.64,144.71,144.61,144.71,30220.0,143.7791,143.8487,143.7493,143.8487,30220.0
2021-09-08 12:25:00,144.72,144.81,144.72,144.81,24300.0,143.8587,143.9481,143.8587,143.9481,24300.0
2021-09-08 12:30:00,144.86,144.86,144.79,144.8,16640.0,143.9978,143.9978,143.9282,143.9382,16640.0
2021-09-08 12:35:00,144.81,144.81,144.73,144.73,7840.0,143.9481,143.9481,143.8686,143.8686,7840.0
2021-09-08 12:40:00,144.7,144.79,144.7,144.75,27860.0,143.8388,143.9282,143.8388,143.8885,27860.0
2021-09-08 12:45:00,144.76,144.77,144.72,144.77,16000.0,143.8984,143.9084,143.8587,143.9084,16000.0
2021-09-08 12:50:00,144.7,144.79,144.69,144.72,26000.0,143.8388,143.9282,143.8288,143.8587,26000.0
2021-09-08 12:55:00,144.67,144.67,144.67,144.67,2000.0,143.809,143.809,143.809,143.809,2000.0
2021-09-08 13:00:00,144.64,144.72,144.64,144.72,23160.0,143.7791,143.8587,143.7791,143.8587,23160.0
2021-09-08 13:05:00,144.73,144.85,144.7,144.7,25480.0,143.8686,143.9879,143.8388,143.8388,25480.0
2021-09-08 13:10:00,144.68,144.7,144.65,144.7,23180.0,143.8189,143.8388,143.7891,143.8388,23180.0
2021-09-08 13:15:00,144.72,144.72,144.63,144.64,32000.0,143.8587,143.8587,143.7692,143.7791,32000.0
2021-09-08 13:20:00,144.75,144.75,144.68,144.69,8000.0,143.8885,143.8885,143.8189,143.8288,8000.0
2021-09-08 13:25:00,144.73,144.73,144.68,144.69,31380.0,143.8686,143.8686,143.8189,143.8288,31380.0
2021-09-08 13:30:00,144.73,144.76,144.72,144.76,16300.0,143.8686,143.8984,143.8587,143.8984,16300.0
2021-09-08 13:35:00,144.71,144.71,144.67,144.68,27200.0,143.8487,143.8487,143.809,143.8189,27200.0
2021-09-08 13:40:00,144.71,144.73,144.71,144.73,14600.0,143.8487,143.8686,143.8487,143.8686,14600.0
2021-09-08 13:45:00,144.77,144.82,144.73,144.78,24460.0,143.9084,143.9581,143.8686,143.9183,24460.0
2021-09-08 13:50:00,144.8,144.8,144.74,144.77,12840.0,143.9382,143.9382,143.8785,143.9084,12840.0
2021-09-08 13:55:00,144.76,144.76,144.74,144.74,16000.0,143.8984,143.8984,143.8785,143.8785,16000.0
2021-09-08 14:00:00,144.82,144.98,144.8,144.86,52380.0,143.9581,144.1171,143.9382,143.9978,52380.0
2021-09-08 14:05:00,144.86,144.86,144.8,144.83,16000.0,143.9978,143.9978,143.9382,143.968,16000.0
2021-09-08 14:10:00,144.83,144.88,144.81,144.86,24880.0,143.968,144.0177,143.9481,143.9978,24880.0
2021-09-08 14:15:00,144.88,144.88,144.76,144.78,22540.0,144.0177,144.0177,143.8984,143.9183,22540.0
2021-09-08 14:20:00,144.78,144.85,144.78,144.83,20360.0,143.9183,143.9879,143.9183,143.968,20360.0
2021-09-08 14:25:00,144.8,144.82,144.75,144.81,20000.0,143.9382,143.9581,143.8885,143.9481,20000.0
2021-09-08 14:30:00,144.89,144.89,144.79,144.85,22940.0,144.0277,144.0277,143.9282,143.9879,22940.0
2021-09-08 14:35:00,144.83,144.88,144.78,144.81,48780.0,143.968,144.0177,143.9183,143.9481,48780.0
2021-09-08 14:40:00,144.8,144.84,144.74,144.8,13900.0,143.9382,143.9779,143.8785,143.9382,13900.0
2021-09-08 14:45:00,144.79,144.8,144.76,144.78,27280.0,143.9282,143.9382,143.8984,143.9183,27280.0
2021-09-08 14:50:00,144.78,144.79,144.75,144.79,19200.0,143.9183,143.9282,143.8885,143.9282,19200.0
2021-09-08 14:55:00,144.78,144.78,144.78,144.78,6000.0,143.9183,143.9183,143.9183,143.9183,6000.0
2021-09-08 15:00:00,144.8,144.84,144.8,144.84,14000.0,143.9382,143.9779,143.9382,143.9779,14000.0
2021-09-08 15:05:00,144.84,144.85,144.81,144.82,27140.0,143.9779,143.9879,143.9481,143.9581,27140.0
2021-09-08 15:10:00,144.85,144.95,144.85,144.93,49640.0,143.9879,144.0873,143.9879,144.0674,49640.0
2021-09-08 15:15:00,144.92,144.92,144.88,144.9,29100.0,144.0575,144.0575,144.0177,144.0376,29100.0
2021-09-08 15:20:00,144.91,145.06,144.88,145.06,42700.0,144.0475,144.1966,144.0177,144.1966,42700.0
2021-09-08 15:25:00,144.98,144.98,144.95,144.98,13400.0,144.1171,144.1171,144.0873,144.1171,13400.0
2021-09-08 15:30:00,144.94,144.98,144.92,144.92,8000.0,144.0774,144.1171,144.0575,144.0575,8000.0
2021-09-08 15:35:00,144.92,144.93,144.89,144.9,55660.0,144.0575,144.0674,144.0277,144.0376,55660.0
2021-09-08 15:40:00,144.85,144.88,144.79,144.83,82560.0,143.9879,144.0177,143.9282,143.968,82560.0
2021-09-08 15:45:00,144.86,144.92,144.78,144.78,30020.0,143.9978,144.0575,143.9183,143.9183,30020.0
2021-09-08 15:50:00,144.82,144.95,144.76,144.95,222500.0,143.9581,144.0873,143.8984,144.0873,222500.0
2021-09-08 15:55:00,144.9,144.92,144.79,144.83,258880.0,144.0376,144.0575,143.9282,143.968,258880.0
2021-09-09 09:30:00,144.88,145.01,144.43,144.66,437200.0,144.0177,144.1469,143.5704,143.799,437200.0
2021-09-09 09:35:00,144.69,144.87,144.56,144.75,156620.0,143.8288,144.0078,143.6996,143.8885,156620.0
2021-09-09 09:40:00,144.8,145.23,144.8,145.23,84760.0,143.9382,144.3656,143.9382,144.3656,84760.0
2021-09-09 09:45:00,145.26,145.29,145.09,145.11,91000.0,144.3954,144.4253,144.2265,144.2463,91000.0
2021-09-09 09:50:00,145.14,145.37,145.13,145.32,96200.0,144.2762,144.5048,144.2662,144.4551,96200.0
2021-09-09 09:55:00,145.26,145.33,145.21,145.21,50000.0,144.3954,144.465,144.3457,144.3457,50000.0
2021-09-09 10:00:00,145.21,145.37,145.15,145.37,89300.0,144.3457,144.5048,144.2861,144.5048,89300.0
2021-09-09 10:05:00,145.42,145.67,145.4,145.58,118740.0,144.5545,144.803,144.5346,144.7135,118740.0
2021-09-09 10:10:00,145.54,145.56,145.36,145.56,63760.0,144.6738,144.6937,144.4949,144.6937,63760.0
2021-09-09 10:15:00,145.48,145.51,145.27,145.27,46000.0,144.6141,144.644,144.4054,144.4054,46000.0
2021-09-09 10:20:00,145.16,145.25,145.16,145.23,36000.0,144.296,144.3855,144.296,144.3656,36000.0
2021-09-09 10:25:00,145.23,145.47,145.23,145.42,40200.0,144.3656,144.6042,144.3656,144.5545,40200.0
2021-09-09 10:30:00,145.46,145.54,145.46,145.47,49060.0,144.5943,144.6738,144.5943,144.6042,49060.0
2021-09-09 10:35:00,145.55,145.56,145.28,145.56,33620.0,144.6837,144.6937,144.4153,144.6937,33620.0
2021-09-09 10:40:00,145.5,145.5,145.44,145.44,20560.0,144.634,144.634,144.5744,144.5744,20560.0
2021-09-09 10:45:00,145.48,145.6,145.47,145.57,44100.0,144.6141,144.7334,144.6042,144.7036,44100.0
2021-09-09 10:50:00,145.52,145.59,145.5,145.58,16000.0,144.6539,144.7235,144.634,144.7135,16000.0
2021-09-09 10:55:00,145.57,145.66,145.48,145.48,48340.0,144.7036,144.7931,144.6141,144.6141,48340.0
2021-09-09 11:00:00,145.46,145.51,145.4,145.4,27460.0,144.5943,144.644,144.5346,144.5346,27460.0
2021-09-09 11:05:00,145.4,145.48,145.37,145.48,29380.0,144.5346,144.6141,144.5048,144.6141,29380.0
2021-09-09 11:10:00,145.51,145.51,145.39,145.39,37640.0,144.644,144.644,144.5247,144.5247,37640.0
2021-09-09 11:15:00,145.39,145.43,145.28,145.31,40400.0,144.5247,144.5644,144.4153,144.4452,40400.0
2021-09-09 11:20:00,145.29,145.3,145.16,145.19,44660.0,144.4253,144.4352,144.296,144.3259,44660.0
2021-09-09 11:25:00,145.15,145.15,145.0,145.0,53020.0,144.2861,144.2861,144.137,144.137,53020.0
2021-09-09 11:30:00,145.03,145.14,145.02,145.13,26000.0,144.1668,144.2762,144.1569,144.2662,26000.0
2021-09-09 11:35:00,145.13,145.24,145.13,145.22,32000.0,144.2662,144.3756,144.2662,144.3557,32000.0
2021-09-09 11:40:00,145.22,145.29,145.22,145.24,22000.0,144.3557,144.4253,144.3557,144.3756,22000.0
2021-09-09 11:45:00,145.25,145.32,145.25,145.28,36000.0,144.3855,144.4551,144.3855,144.4153,36000.0
2021-09-09 11:50:00,145.31,145.34,145.17,145.17,36000.0,144.4452,144.475,144.306,144.306,36000.0
2021-09-09 11:55:00,145.15,145.3,145.15,145.28,32820.0,144.2861,144.4352,144.2861,144.4153,32820.0
2021-09-09 12:00:00,145.28,145.28,145.21,145.21,19800.0,144.4153,144.4153,144.3457,144.3457,19800.0
2021-09-09 12:05:00,145.21,145.27,145.2,145.26,11380.0,144.3457,144.4054,144.3358,144.3954,11380.0
2021-09-09 12:10:00,145.35,145.35,145.26,145.27,8000.0,144.4849,144.4849,144.3954,144.4054,8000.0
2021-09-09 12:15:00,145.32,145.33,145.23,145.33,27420.0,144.4551,144.465,144.3656,144.465,27420.0
2021-09-09 12:20:00,145.32,145.36,145.32,145.36,18740.0,144.4551,144.4949,144.4551,144.4949,18740.0
2021-09-09 12:25:00,145.28,145.33,145.21,145.28,39360.0,144.4153,144.465,144.3457,144.4153,39360.0
2021-09-09 12:30:00,145.24,145.25,145.12,145.23,32160.0,144.3756,144.3855,144.2563,144.3656,32160.0
2021-09-09 12:35:00,145.25,145.28,145.18,145.27,19500.0,144.3855,144.4153,144.3159,144.4054,19500.0
2021-09-09 12:40:00,145.28,145.28,145.16,145.16,12300.0,144.4153,144.4153,144.296,144.296,12300.0
2021-09-09 12:45:00,145.2,145.2,145.11,145.11,12000.0,144.3358,144.3358,144.2463,144.2463,12000.0
2021-09-09 12:50:00,145.11,145.12,145.06,145.09,62240.0,144.2463,144.2563,144.1966,144.2265,62240.0
2021-09-09 12:55:00,145.07,145.07,144.94,145.02,41900.0,144.2066,144.2066,144.0774,144.1569,41900.0
2021-09-09 13:00:00,145.0,145.13,145.0,145.09,63540.0,144.137,144.2662,144.137,144.2265,63540.0
2021-09-09 13:05:00,145.07,145.1,145.04,145.06,22660.0,144.2066,144.2364,144.1768,144.1966,22660.0
2021-09-09 13:10:00,145.01,145.12,145.01,145.12,22000.0,144.1469,144.2563,144.1469,144.2563,22000.0
2021-09-09 13:15:00,145.13,145.13,144.98,144.98,32560.0,144.2662,144.2662,144.1171,144.1171,32560.0
2021-09-09 13:20:00,144.92,144.92,144.57,144.65,154360.0,144.0575,144.0575,143.7096,143.7891,154360.0
2021-09-09 13:25:00,144.71,144.71,144.6,144.68,37160.0,143.8487,143.8487,143.7394,143.8189,37160.0
2021-09-09 13:30:00,144.64,144.69,144.58,144.68,32680.0,143.7791,143.8288,143.7195,143.8189,32680.0
2021-09-09 13:35:00,144.61,144.68,144.58,144.58,41480.0,143.7493,143.8189,143.7195,143.7195,41480.0
2021-09-09 13:40:00,144.59,144.8,144.59,144.75,30000.0,143.7294,143.9382,143.7294,143.8885,30000.0
2021-09-09 13:45:00,144.76,144.8,144.73,144.8,19260.0,143.8984,143.9382,143.8686,143.9382,19260.0
2021-09-09 13:50:00,144.77,144.84,144.77,144.84,10000.0,143.9084,143.9779,143.9084,143.9779,10000.0
2021-09-09 13:55:00,144.89,144.89,144.75,144.75,26380.0,144.0277,144.0277,143.8885,143.8885,26380.0
2021-09-09 14:00:00,144.81,144.81,144.66,144.66,9560.0,143.9481,143.9481,143.799,143.799,9560.0
2021-09-09 14:05:00,144.77,144.87,144.77,144.85,10260.0,143.9084,144.0078,143.9084,143.9879,10260.0
2021-09-09 14:10:00,144.86,144.97,144.85,144.85,26000.0,143.9978,144.1072,143.9879,143.9879,26000.0
2021-09-09 14:15:00,144.89,144.91,144.86,144.86,14000.0,144.0277,144.0475,143.9978,143.9978,14000.0
2021-09-09 14:20:00,144.86,144.93,144.77,144.88,29480.0,143.9978,144.0674,143.9084,144.0177,29480.0
2021-09-09 14:25:00,144.96,145.0,144.9,144.93,38000.0,144.0972,144.137,144.0376,144.0674,38000.0
2021-09-09 14:30:00,144.93,144.99,144.83,144.99,18000.0,144.0674,144.1271,143.968,144.1271,18000.0
2021-09-09 14:35:00,144.9,144.95,144.85,144.86,49980.0,144.0376,144.0873,143.9879,143.9978,49980.0
2021-09-09 14:40:00,144.84,144.85,144.78,144.85,52000.0,143.9779,143.9879,143.9183,143.9879,52000.0
2021-09-09 14:45:00,144.83,144.97,144.82,144.94,44000.0,143.968,144.1072,143.9581,144.0774,44000.0
2021-09-09 14:50:00,145.0,145.09,144.91,145.06,63160.0,144.137,144.2265,144.0475,144.1966,63160.0
2021-09-09 14:55:00,145.1,145.18,145.08,145.18,36000.0,144.2364,144.3159,144.2165,144.3159,36000.0
2021-09-09 15:00:00,145.18,145.23,145.12,145.13,34000.0,144.3159,144.3656,144.2563,144.2662,34000.0
2021-09-09 15:05:00,145.1,145.19,145.09,145.09,58140.0,144.2364,144.3259,144.2265,144.2265,58140.0
2021-09-09 15:10:00,145.1,145.2,145.08,145.08,26000.0,144.2364,144.3358,144.2165,144.2165,26000.0
2021-09-09 15:15:00,145.09,145.11,145.04,145.04,48320.0,144.2265,144.2463,144.1768,144.1768,48320.0
2021-09-09 15:20:00,145.06,145.21,145.06,145.21,58140.0,144.1966,144.3457,144.1966,144.3457,58140.0
2021-09-09 15:25:00,145.14,145.18,145.14,145.16,25200.0,144.2762,144.3159,144.2762,144.296,25200.0
2021-09-09 15:30:00,145.16,145.18,145.11,145.12,36000.0,144.296,144.3159,144.2463,144.2563,36000.0
2021-09-09 15:35:00,144.98,145.11,144.98,145.09,64100.0,144.1171,144.2463,144.1171,144.2265,64100.0
2021-09-09 15:40:00,145.05,145.14,145.05,145.07,26000.0,144.1867,144.2762,144.1867,144.2066,26000.0
2021-09-09 15:45:00,145.04,145.1,144.87,144.87,87600.0,144.1768,144.2364,144.0078,144.0078,87600.0
2021-09-09 15:50:00,144.86,144.89,144.7,144.75,260200.0,143.9978,144.0277,143.8388,143.8885,260200.0
2021-09-09 15:55:00,144.78,144.94,144.78,144.91,332420.0,143.9183,144.0774,143.9183,144.0475,332420.0
2021-09-10 09:30:00,145.44,145.8,145.38,145.67,434880.0,144.5744,144.9322,144.5147,144.803,434880.0
2021-09-10 09:35:00,145.7,145.74,145.53,145.69,182480.0,144.8328,144.8726,144.6638,144.8229,182480.0
2021-09-10 09:40:00,145.63,145.75,145.61,145.7,97000.0,144.7632,144.8825,144.7434,144.8328,97000.0
2021-09-10 09:45:00,145.71,145.79,145.63,145.63,68740.0,144.8428,144.9223,144.7632,144.7632,68740.0
2021-09-10 09:50:00,145.6,145.83,145.55,145.65,159620.0,144.7334,144.9621,144.6837,144.7831,159620.0
2021-09-10 09:55:00,145.64,145.87,145.63,145.85,115140.0,144.7732,145.0018,144.7632,144.9819,115140.0
2021-09-10 10:00:00,145.8,146.01,145.56,145.56,116660.0,144.9322,145.141,144.6937,144.6937,116660.0
2021-09-10 10:05:00,145.61,145.69,145.53,145.67,41160.0,144.7434,144.8229,144.6638,144.803,41160.0
2021-09-10 10:10:00,145.68,145.74,145.65,145.7,34160.0,144.8129,144.8726,144.7831,144.8328,34160.0
2021-09-10 10:15:00,145.68,145.78,145.63,145.76,90320.0,144.8129,144.9124,144.7632,144.8925,90320.0
2021-09-10 10:20:00,145.76,145.82,145.72,145.82,49540.0,144.8925,144.9521,144.8527,144.9521,49540.0
2021-09-10 10:25:00,145.83,146.02,145.83,145.94,63140.0,144.9621,145.1509,144.9621,145.0714,63140.0
2021-09-10 10:30:00,145.98,145.98,145.51,145.65,58520.0,145.1112,145.1112,144.644,144.7831,58520.0
2021-09-10 10:35:00,145.59,145.72,145.45,145.7,56000.0,144.7235,144.8527,144.5843,144.8328,56000.0
2021-09-10 10:40:00,145.7,145.73,145.64,145.66,53540.0,144.8328,144.8627,144.7732,144.7931,53540.0
2021-09-10 10:45:00,145.61,145.78,145.61,145.68,44480.0,144.7434,144.9124,144.7434,144.8129,44480.0
2021-09-10 10:50:00,145.68,145.85,145.68,145.72,87480.0,144.8129,144.9819,144.8129,144.8527,87480.0
2021-09-10 10:55:00,145.67,145.69,145.47,145.63,82580.0,144.803,144.8229,144.6042,144.7632,82580.0
2021-09-10 11:00:00,145.74,145.74,145.58,145.6,56480.0,144.8726,144.8726,144.7135,144.7334,56480.0
2021-09-10 11:05:00,145.61,145.61,145.5,145.58,41280.0,144.7434,144.7434,144.634,144.7135,41280.0
2021-09-10 11:10:00,145.52,145.55,145.51,145.55,22000.0,144.6539,144.6837,144.644,144.6837,22000.0
2021-09-10 11:15:00,145.6,145.6,145.45,145.47,31400.0,144.7334,144.7334,144.5843,144.6042,31400.0
2021-09-10 11:20:00,145.47,145.56,145.42,145.51,131920.0,144.6042,144.6937,144.5545,144.644,131920.0
2021-09-10 11:25:00,145.42,145.49,144.96,144.99,171020.0,144.5545,144.6241,144.0972,144.1271,171020.0
2021-09-10 11:30:00,144.95,144.95,144.49,144.5,361340.0,144.0873,144.0873,143.63,143.64,361340.0
2021-09-10 11:35:00,144.51,144.55,144.12,144.15,331200.0,143.6499,143.6897,143.2622,143.2921,331200.0
2021-09-10 11:40:00,144.12,144.12,143.42,143.87,511580.0,143.2622,143.2622,142.5664,143.0137,511580.0
2021-09-10 11:45:00,143.76,143.76,143.4,143.4,194700.0,142.9044,142.9044,142.5465,142.5465,194700.0
2021-09-10 11:50:00,143.34,143.63,142.97,143.0,226060.0,142.4869,142.7752,142.1191,142.1489,226060.0
2021-09-10 11:55:00,143.0,143.56,142.91,143.4,236300.0,142.1489,142.7056,142.0594,142.5465,236300.0
2021-09-10 12:00:00,143.31,143.6,143.31,143.55,136580.0,142.4571,142.7453,142.4571,142.6956,136580.0
2021-09-10 12:05:00,143.53,143.8,143.51,143.78,128120.0,142.6757,142.9441,142.6559,142.9243,128120.0
2021-09-10 12:10:00,143.71,143.72,143.52,143.72,76700.0,142.8547,142.8646,142.6658,142.8646,76700.0
2021-09-10 12:15:00,143.77,143.85,143.52,143.53,260460.0,142.9143,142.9938,142.6658,142.6757,260460.0
2021-09-10 12:20:00,143.5,143.5,143.17,143.19,104900.0,142.6459,142.6459,142.3179,142.3378,104900.0
2021-09-10 12:25:00,143.2,143.5,143.18,143.46,101020.0,142.3477,142.6459,142.3278,142.6062,101020.0
2021-09-10 12:30:00,143.44,143.45,143.27,143.28,75760.0,142.5863,142.5962,142.4173,142.4272,75760.0
2021-09-10 12:35:00,143.25,143.33,143.19,143.29,79480.0,142.3974,142.4769,142.3378,142.4372,79480.0
2021-09-10 12:40:00,143.29,143.33,143.15,143.26,118460.0,142.4372,142.4769,142.298,142.4074,118460.0
2021-09-10 12:45:00,143.35,143.36,143.28,143.29,55480.0,142.4968,142.5068,142.4272,142.4372,55480.0
2021-09-10 12:50:00,143.29,143.29,143.17,143.18,44300.0,142.4372,142.4372,142.3179,142.3278,44300.0
2021-09-10 12:55:00,143.2,143.2,143.0,143.0,100740.0,142.3477,142.3477,142.1489,142.1489,100740.0
2021-09-10 13:00:00,143.01,143.11,142.99,143.03,65900.0,142.1588,142.2582,142.139,142.1787,65900.0
2021-09-10 13:05:00,143.05,143.08,142.73,142.93,192620.0,142.1986,142.2284,141.8805,142.0793,192620.0
2021-09-10 13:10:00,142.91,143.33,142.87,143.23,115080.0,142.0594,142.4769,142.0197,142.3775,115080.0
2021-09-10 13:15:00,143.18,143.21,143.09,143.18,48000.0,142.3278,142.3577,142.2384,142.3278,48000.0
2021-09-10 13:20:00,143.15,143.16,142.9,142.9,64400.0,142.298,142.3079,142.0495,142.0495,64400.0
2021-09-10 13:25:00,143.08,143.19,143.02,143.12,75440.0,142.2284,142.3378,142.1688,142.2682,75440.0
2021-09-10 13:30:00,143.1,143.24,143.03,143.24,35960.0,142.2483,142.3875,142.1787,142.3875,35960.0
2021-09-10 13:35:00,143.22,143.31,143.2,143.26,74960.0,142.3676,142.4571,142.3477,142.4074,74960.0
2021-09-10 13:40:00,143.25,143.25,143.11,143.15,54920.0,142.3974,142.3974,142.2582,142.298,54920.0
2021-09-10 13:45:00,143.09,143.12,142.92,142.99,132120.0,142.2384,142.2682,142.0694,142.139,132120.0
2021-09-10 13:50:00,142.97,142.98,142.72,142.74,155420.0,142.1191,142.129,141.8706,141.8904,155420.0
2021-09-10 13:55:00,142.77,142.8,142.72,142.8,102000.0,141.9203,141.9501,141.8706,141.9501,102000.0
2021-09-10 14:00:00,142.8,142.8,142.44,142.69,442960.0,141.9501,141.9501,141.5922,141.8407,442960.0
2021-09-10 14:05:00,142.71,142.77,142.52,142.53,189700.0,141.8606,141.9203,141.6718,141.6817,189700.0
2021-09-10 14:10:00,142.57,142.58,142.0,142.05,489160.0,141.7215,141.7314,141.1549,141.2046,489160.0
2021-09-10 14:15:00,142.04,142.24,142.03,142.21,183520.0,141.1946,141.3934,141.1847,141.3636,183520.0
2021-09-10 14:20:00,142.18,142.18,141.98,142.1,146780.0,141.3338,141.3338,141.135,141.2543,146780.0
2021-09-10 14:25:00,142.12,142.24,141.98,142.15,137540.0,141.2741,141.3934,141.135,141.304,137540.0
2021-09-10 14:30:00,142.14,142.14,141.95,142.1,139200.0,141.294,141.294,141.1051,141.2543,139200.0
2021-09-10 14:35:00,142.08,142.16,142.06,142.15,91140.0,141.2344,141.3139,141.2145,141.304,91140.0
2021-09-10 14:40:00,142.15,142.61,142.14,142.61,231380.0,141.304,141.7612,141.294,141.7612,231380.0
2021-09-10 14:45:00,142.63,142.7,142.26,142.35,97880.0,141.7811,141.8507,141.4133,141.5028,97880.0
2021-09-10 14:50:00,142.26,142.51,142.26,142.51,76280.0,141.4133,141.6618,141.4133,141.6618,76280.0
2021-09-10 14:55:00,142.53,142.53,142.4,142.41,83740.0,141.6817,141.6817,141.5525,141.5624,83740.0
2021-09-10 15:00:00,142.42,142.42,142.22,142.28,82820.0,141.5724,141.5724,141.3735,141.4332,82820.0
2021-09-10 15:05:00,142.29,142.32,142.08,142.14,94260.0,141.4431,141.4729,141.2344,141.294,94260.0
2021-09-10 15:10:00,142.1,142.15,142.04,142.15,149980.0,141.2543,141.304,141.1946,141.304,149980.0
2021-09-10 15:15:00,142.14,142.26,142.11,142.2,115480.0,141.294,141.4133,141.2642,141.3537,115480.0
2021-09-10 15:20:00,142.19,142.27,142.18,142.18,106360.0,141.3437,141.4232,141.3338,141.3338,106360.0
2021-09-10 15:25:00,142.18,142.26,142.16,142.19,116600.0,141.3338,141.4133,141.3139,141.3437,116600.0
2021-09-10 15:30:00,142.19,142.2,142.1,142.15,180160.0,141.3437,141.3537,141.2543,141.304,180160.0
2021-09-10 15:35:00,142.15,142.19,142.05,142.05,129060.0,141.304,141.3437,141.2046,141.2046,129060.0
2021-09-10 15:40:00,142.04,142.16,141.97,142.01,335920.0,141.1946,141.3139,141.125,141.1648,335920.0
2021-09-10 15:45:00,142.01,142.06,141.95,141.98,349840.0,141.1648,141.2145,141.1051,141.135,349840.0
2021-09-10 15:50:00,141.96,142.0,141.74,141.74,697200.0,141.1151,141.1549,140.8964,140.8964,697200.0
2021-09-10 15:55:00,141.75,142.0,141.74,142.0,1295760.0,140.9063,141.1549,140.8964,141.1549,1295760.0
2021-09-13 09:30:00,143.2,144.19,143.02,143.75,791860.0,142.3477,143.3318,142.1688,142.8944,791860.0
2021-09-13 09:35:00,143.77,144.03,143.02,143.15,347400.0,142.9143,143.1728,142.1688,142.298,347400.0
2021-09-13 09:40:00,143.18,143.25,142.58,142.87,316640.0,142.3278,142.3974,141.7314,142.0197,316640.0
2021-09-13 09:45:00,142.92,142.92,142.59,142.76,138840.0,142.0694,142.0694,141.7413,141.9103,138840.0
2021-09-13 09:50:00,143.03,143.15,142.8,142.8,156360.0,142.1787,142.298,141.9501,141.9501,156360.0
2021-09-13 09:55:00,142.94,143.0,142.73,142.95,107200.0,142.0893,142.1489,141.8805,142.0992,107200.0
2021-09-13 10:00:00,142.9,142.97,142.5,142.67,139080.0,142.0495,142.1191,141.6519,141.8209,139080.0
2021-09-13 10:05:00,142.57,142.59,142.41,142.57,172320.0,141.7215,141.7413,141.5624,141.7215,172320.0
2021-09-13 10:10:00,142.47,142.52,142.33,142.4,162900.0,141.6221,141.6718,141.4829,141.5525,162900.0
2021-09-13 10:15:00,142.45,142.53,142.28,142.53,100060.0,141.6022,141.6817,141.4332,141.6817,100060.0
2021-09-13 10:20:00,142.57,142.68,142.5,142.63,89280.0,141.7215,141.8308,141.6519,141.7811,89280.0
2021-09-13 10:25:00,142.66,142.88,142.61,142.88,100760.0,141.8109,142.0296,141.7612,142.0296,100760.0
2021-09-13 10:30:00,142.88,143.15,142.75,143.05,96140.0,142.0296,142.298,141.9004,142.1986,96140.0
2021-09-13 10:35:00,142.99,143.17,142.9,143.15,118160.0,142.139,142.3179,142.0495,142.298,118160.0
2021-09-13 10:40:00,143.1,143.2,142.99,143.05,77060.0,142.2483,142.3477,142.139,142.1986,77060.0
2021-09-13 10:45:00,143.16,143.49,143.16,143.48,122100.0,142.3079,142.636,142.3079,142.626,122100.0
2021-09-13 10:50:00,143.48,143.5,143.23,143.27,70820.0,142.626,142.6459,142.3775,142.4173,70820.0
2021-09-13 10:55:00,143.28,143.48,143.28,143.42,59140.0,142.4272,142.626,142.4272,142.5664,59140.0
2021-09-13 11:00:00,143.43,143.56,143.37,143.37,44840.0,142.5763,142.7056,142.5167,142.5167,44840.0
2021-09-13 11:05:00,143.44,143.57,143.43,143.43,33700.0,142.5863,142.7155,142.5763,142.5763,33700.0
2021-09-13 11:10:00,143.41,143.43,143.0,143.05,76720.0,142.5565,142.5763,142.1489,142.1986,76720.0
2021-09-13 11:15:00,143.0,143.01,142.84,143.01,59220.0,142.1489,142.1588,141.9899,142.1588,59220.0
2021-09-13 11:20:00,143.0,143.23,142.94,143.23,48040.0,142.1489,142.3775,142.0893,142.3775,48040.0
2021-09-13 11:25:00,143.19,143.27,143.14,143.25,26000.0,142.3378,142.4173,142.2881,142.3974,26000.0
2021-09-13 11:30:00,143.24,143.27,143.14,143.15,44720.0,142.3875,142.4173,142.2881,142.298,44720.0
2021-09-13 11:35:00,143.2,143.2,143.0,143.04,44140.0,142.3477,142.3477,142.1489,142.1887,44140.0
2021-09-13 11:40:00,143.05,143.05,142.89,143.05,12000.0,142.1986,142.1986,142.0396,142.1986,12000.0
2021-09-13 11:45:00,143.06,143.29,143.05,143.18,45000.0,142.2085,142.4372,142.1986,142.3278,45000.0
2021-09-13 11:50:00,143.2,143.2,143.16,143.16,16280.0,142.3477,142.3477,142.3079,142.3079,16280.0
2021-09-13 11:55:00,143.18,143.25,143.16,143.16,53520.0,142.3278,142.3974,142.3079,142.3079,53520.0
2021-09-13 12:00:00,143.25,143.25,143.17,143.17,4000.0,142.3974,142.3974,142.3179,142.3179,4000.0
2021-09-13 12:05:00,143.29,143.38,143.29,143.35,32160.0,142.4372,142.5266,142.4372,142.4968,32160.0
2021-09-13 12:10:00,143.4,143.78,143.4,143.71,27760.0,142.5465,142.9243,142.5465,142.8547,27760.0
2021-09-13 12:15:00,143.73,143.76,143.59,143.69,37660.0,142.8746,142.9044,142.7354,142.8348,37660.0
2021-09-13 12:20:00,143.81,144.1,143.74,144.08,56380.0,142.9541,143.2424,142.8845,143.2225,56380.0
2021-09-13 12:25:00,143.98,143.98,143.86,143.86,23720.0,143.1231,143.1231,143.0038,143.0038,23720.0
2021-09-13 12:30:00,143.86,143.96,143.86,143.92,86820.0,143.0038,143.1032,143.0038,143.0634,86820.0
2021-09-13 12:35:00,143.94,144.01,143.92,143.92,17200.0,143.0833,143.1529,143.0634,143.0634,17200.0
2021-09-13 12:40:00,143.96,143.96,143.87,143.88,19240.0,143.1032,143.1032,143.0137,143.0237,19240.0
2021-09-13 12:45:00,143.88,144.02,143.86,143.94,41720.0,143.0237,143.1628,143.0038,143.0833,41720.0
2021-09-13 12:50:00,144.02,144.08,143.98,144.02,32500.0,143.1628,143.2225,143.1231,143.1628,32500.0
2021-09-13 12:55:00,144.02,144.15,144.02,144.06,67860.0,143.1628,143.2921,143.1628,143.2026,67860.0
2021-09-13 13:00:00,144.05,144.1,143.86,143.86,121100.0,143.1927,143.2424,143.0038,143.0038,121100.0
2021-09-13 13:05:00,143.93,144.15,143.93,144.08,77040.0,143.0734,143.2921,143.0734,143.2225,77040.0
2021-09-13 13:10:00,143.97,144.02,143.94,143.94,27580.0,143.1131,143.1628,143.0833,143.0833,27580.0
2021-09-13 13:15:00,143.93,143.94,143.61,143.64,53360.0,143.0734,143.0833,142.7553,142.7851,53360.0
2021-09-13 13:20:00,143.65,143.8,143.65,143.72,39980.0,142.795,142.9441,142.795,142.8646,39980.0
2021-09-13 13:25:00,143.68,143.75,143.62,143.62,37440.0,142.8249,142.8944,142.7652,142.7652,37440.0
2021-09-13 13:30:00,143.59,143.62,143.52,143.52,24340.0,142.7354,142.7652,142.6658,142.6658,24340.0
2021-09-13 13:35:00,143.51,143.56,143.51,143.52,23180.0,142.6559,142.7056,142.6559,142.6658,23180.0
2021-09-13 13:40:00,143.55,143.57,143.45,143.46,27400.0,142.6956,142.7155,142.5962,142.6062,27400.0
2021-09-13 13:45:00,143.45,143.57,143.45,143.52,14200.0,142.5962,142.7155,142.5962,142.6658,14200.0
2021-09-13 13:50:00,143.52,143.57,143.49,143.49,37160.0,142.6658,142.7155,142.636,142.636,37160.0
2021-09-13 13:55:00,143.49,143.65,143.45,143.5,35400.0,142.636,142.795,142.5962,142.6459,35400.0
2021-09-13 14:00:00,143.56,143.64,143.51,143.51,44000.0,142.7056,142.7851,142.6559,142.6559,44000.0
2021-09-13 14:05:00,143.5,143.5,143.45,143.46,13000.0,142.6459,142.6459,142.5962,142.6062,13000.0
2021-09-13 14:10:00,143.39,143.39,143.1,143.1,23020.0,142.5366,142.5366,142.2483,142.2483,23020.0
2021-09-13 14:15:00,143.01,143.11,142.93,143.05,59800.0,142.1588,142.2582,142.0793,142.1986,59800.0
2021-09-13 14:20:00,142.97,143.0,142.87,142.87,20200.0,142.1191,142.1489,142.0197,142.0197,20200.0
2021-09-13 14:25:00,142.88,142.92,142.82,142.83,39800.0,142.0296,142.0694,141.97,141.9799,39800.0
2021-09-13 14:30:00,142.83,142.88,142.83,142.83,32000.0,141.9799,142.0296,141.9799,141.9799,32000.0
2021-09-13 14:35:00,142.79,142.83,142.76,142.82,18000.0,141.9402,141.9799,141.9103,141.97,18000.0
2021-09-13 14:40:00,142.94,142.97,142.88,142.97,25000.0,142.0893,142.1191,142.0296,142.1191,25000.0
2021-09-13 14:45:00,142.93,143.09,142.9,143.09,32280.0,142.0793,142.2384,142.0495,142.2384,32280.0
2021-09-13 14:50:00,143.03,143.03,142.91,142.96,12260.0,142.1787,142.1787,142.0594,142.1091,12260.0
2021-09-13 14:55:00,142.92,143.01,142.88,142.88,28000.0,142.0694,142.1588,142.0296,142.0296,28000.0
2021-09-13 15:00:00,142.87,142.87,142.75,142.8,52980.0,142.0197,142.0197,141.9004,141.9501,52980.0
2021-09-13 15:05:00,142.84,143.11,142.84,143.11,67840.0,141.9899,142.2582,141.9899,142.2582,67840.0
2021-09-13 15:10:00,143.19,143.22,143.1,143.16,38260.0,142.3378,142.3676,142.2483,142.3079,38260.0
2021-09-13 15:15:00,143.12,143.22,143.12,143.22,44720.0,142.2682,142.3676,142.2682,142.3676,44720.0
2021-09-13 15:20:00,143.2,143.31,143.19,143.29,49780.0,142.3477,142.4571,142.3378,142.4372,49780.0
2021-09-13 15:25:00,143.39,143.48,143.28,143.47,93120.0,142.5366,142.626,142.4272,142.6161,93120.0
2021-09-13 15:30:00,143.53,143.54,143.42,143.45,64720.0,142.6757,142.6857,142.5664,142.5962,64720.0
2021-09-13 15:35:00,143.39,143.46,143.32,143.37,51260.0,142.5366,142.6062,142.467,142.5167,51260.0
2021-09-13 15:40:00,143.31,143.35,143.24,143.26,103140.0,142.4571,142.4968,142.3875,142.4074,103140.0
2021-09-13 15:45:00,143.3,143.34,143.25,143.27,67400.0,142.4471,142.4869,142.3974,142.4173,67400.0
2021-09-13 15:50:00,143.32,143.45,143.1,143.25,151380.0,142.467,142.5962,142.2483,142.3974,151380.0
2021-09-13 15:55:00,143.24,143.54,143.19,143.47,385320.0,142.3875,142.6857,142.3378,142.6161,385320.0
2021-09-14 09:30:00,144.16,144.73,144.0,144.18,412440.0,143.302,143.8686,143.1429,143.3219,412440.0
2021-09-14 09:35:00,144.12,144.39,143.98,144.08,131920.0,143.2622,143.5306,143.1231,143.2225,131920.0
2021-09-14 09:40:00,144.17,144.22,143.91,144.01,113440.0,143.3119,143.3616,143.0535,143.1529,113440.0
2021-09-14 09:45:00,144.04,144.09,143.87,143.92,191620.0,143.1827,143.2324,143.0137,143.0634,191620.0
2021-09-14 09:50:00,143.94,143.97,143.53,143.56,79640.0,143.0833,143.1131,142.6757,142.7056,79640.0
2021-09-14 09:55:00,143.63,143.65,143.29,143.39,145240.0,142.7752,142.795,142.4372,142.5366,145240.0
2021-09-14 10:00:00,143.39,143.55,143.18,143.51,151220.0,142.5366,142.6956,142.3278,142.6559,151220.0
2021-09-14 10:05:00,143.47,143.57,143.46,143.5,159200.0,142.6161,142.7155,142.6062,142.6459,159200.0
2021-09-14 10:10:00,143.45,143.45,143.3,143.3,62520.0,142.5962,142.5962,142.4471,142.4471,62520.0
2021-09-14 10:15:00,143.25,143.39,143.21,143.37,38600.0,142.3974,142.5366,142.3577,142.5167,38600.0
2021-09-14 10:20:00,143.42,143.51,143.37,143.37,61760.0,142.5664,142.6559,142.5167,142.5167,61760.0
2021-09-14 10:25:00,143.36,143.5,143.35,143.5,41000.0,142.5068,142.6459,142.4968,142.6459,41000.0
2021-09-14 10:30:00,143.38,143.46,143.33,143.38,40000.0,142.5266,142.6062,142.4769,142.5266,40000.0
2021-09-14 10:35:00,143.35,143.35,143.06,143.06,26300.0,142.4968,142.4968,142.2085,142.2085,26300.0
2021-09-14 10:40:00,143.02,143.4,143.0,143.17,80860.0,142.1688,142.5465,142.1489,142.3179,80860.0
2021-09-14 10:45:00,143.17,143.31,142.99,142.99,99580.0,142.3179,142.4571,142.139,142.139,99580.0
2021-09-14 10:50:00,143.05,143.09,143.02,143.03,37300.0,142.1986,142.2384,142.1688,142.1787,37300.0
2021-09-14 10:55:00,143.05,143.05,142.91,142.98,69260.0,142.1986,142.1986,142.0594,142.129,69260.0
2021-09-14 11:00:00,143.03,143.16,143.02,143.02,81300.0,142.1787,142.3079,142.1688,142.1688,81300.0
2021-09-14 11:05:00,143.07,143.25,143.07,143.19,63760.0,142.2185,142.3974,142.2185,142.3378,63760.0
2021-09-14 11:10:00,143.13,143.18,143.01,143.16,314000.0,142.2781,142.3278,142.1588,142.3079,314000.0
2021-09-14 11:15:00,143.17,143.2,143.13,143.16,30960.0,142.3179,142.3477,142.2781,142.3079,30960.0
2021-09-14 11:20:00,143.1,143.25,143.1,143.21,40640.0,142.2483,142.3974,142.2483,142.3577,40640.0
2021-09-14 11:25:00,143.13,143.13,143.05,143.05,24460.0,142.2781,142.2781,142.1986,142.1986,24460.0
2021-09-14 11:30:00,143.08,143.15,143.08,143.15,29240.0,142.2284,142.298,142.2284,142.298,29240.0
2021-09-14 11:35:00,143.12,143.51,143.12,143.35,188460.0,142.2682,142.6559,142.2682,142.4968,188460.0
2021-09-14 11:40:00,143.4,143.59,143.3,143.59,198380.0,142.5465,142.7354,142.4471,142.7354,198380.0
2021-09-14 11:45:00,143.68,143.68,143.51,143.56,48080.0,142.8249,142.8249,142.6559,142.7056,48080.0
2021-09-14 11:50:00,143.62,143.65,143.59,143.59,94920.0,142.7652,142.795,142.7354,142.7354,94920.0
2021-09-14 11:55:00,143.59,143.92,143.59,143.92,104980.0,142.7354,143.0634,142.7354,143.0634,104980.0
2021-09-14 12:00:00,143.95,144.01,143.91,143.91,20000.0,143.0932,143.1529,143.0535,143.0535,20000.0
2021-09-14 12:05:00,143.94,143.95,143.87,143.91,40000.0,143.0833,143.0932,143.0137,143.0535,40000.0
2021-09-14 12:10:00,143.88,143.92,143.78,143.91,58220.0,143.0237,143.0634,142.9243,143.0535,58220.0
2021-09-14 12:15:00,143.91,143.97,143.89,143.92,60660.0,143.0535,143.1131,143.0336,143.0634,60660.0
2021-09-14 12:20:00,143.89,143.89,143.78,143.78,48420.0,143.0336,143.0336,142.9243,142.9243,48420.0
2021-09-14 12:25:00,143.8,143.83,143.75,143.75,46740.0,142.9441,142.974,142.8944,142.8944,46740.0
2021-09-14 12:30:00,143.75,143.76,143.68,143.76,44080.0,142.8944,142.9044,142.8249,142.9044,44080.0
2021-09-14 12:35:00,143.77,143.81,143.67,143.68,76420.0,142.9143,142.9541,142.8149,142.8249,76420.0
2021-09-14 12:40:00,143.67,143.71,143.58,143.69,81460.0,142.8149,142.8547,142.7254,142.8348,81460.0
2021-09-14 12:45:00,143.74,143.81,143.7,143.75,72780.0,142.8845,142.9541,142.8447,142.8944,72780.0
2021-09-14 12:50:00,143.75,143.8,143.7,143.74,34000.0,142.8944,142.9441,142.8447,142.8845,34000.0
2021-09-14 12:55:00,143.78,143.79,143.71,143.78,94000.0,142.9243,142.9342,142.8547,142.9243,94000.0
2021-09-14 13:00:00,143.81,143.85,143.69,143.71,42840.0,142.9541,142.9938,142.8348,142.8547,42840.0
2021-09-14 13:05:00,143.73,143.77,143.59,143.74,105400.0,142.8746,142.9143,142.7354,142.8845,105400.0
2021-09-14 13:10:00,143.75,143.89,143.73,143.76,49060.0,142.8944,143.0336,142.8746,142.9044,49060.0
2021-09-14 13:15:00,143.81,143.89,143.81,143.88,26000.0,142.9541,143.0336,142.9541,143.0237,26000.0
2021-09-14 13:20:00,143.86,143.94,143.84,143.91,47180.0,143.0038,143.0833,142.9839,143.0535,47180.0
2021-09-14 13:25:00,143.92,143.95,143.91,143.94,18000.0,143.0634,143.0932,143.0535,143.0833,18000.0
2021-09-14 13:30:00,143.92,143.92,143.8,143.87,61920.0,143.0634,143.0634,142.9441,143.0137,61920.0
2021-09-14 13:35:00,143.85,143.95,143.78,143.88,62280.0,142.9938,143.0932,142.9243,143.0237,62280.0
2021-09-14 13:40:00,143.88,143.9,143.86,143.9,18000.0,143.0237,143.0435,143.0038,143.0435,18000.0
2021-09-14 13:45:00,143.9,143.9,143.84,143.84,12000.0,143.0435,143.0435,142.9839,142.9839,12000.0
2021-09-14 13:50:00,143.84,143.84,143.76,143.81,33700.0,142.9839,142.9839,142.9044,142.9541,33700.0
2021-09-14 13:55:00,143.82,143.83,143.78,143.78,12000.0,142.964,142.974,142.9243,142.9243,12000.0
2021-09-14 14:00:00,143.77,143.77,143.69,143.69,39800.0,142.9143,142.9143,142.8348,142.8348,39800.0
2021-09-14 14:05:00,143.75,143.75,143.58,143.63,38880.0,142.8944,142.8944,142.7254,142.7752,38880.0
2021-09-14 14:10:00,143.59,143.62,143.57,143.57,14000.0,142.7354,142.7652,142.7155,142.7155,14000.0
2021-09-14 14:15:00,143.57,143.64,143.56,143.58,75640.0,142.7155,142.7851,142.7056,142.7254,75640.0
2021-09-14 14:20:00,143.36,143.55,143.35,143.55,26000.0,142.5068,142.6956,142.4968,142.6956,26000.0
2021-09-14 14:25:00,143.55,143.55,143.22,143.36,76900.0,142.6956,142.6956,142.3676,142.5068,76900.0
2021-09-14 14:30:00,143.33,143.41,143.32,143.38,12300.0,142.4769,142.5565,142.467,142.5266,12300.0
2021-09-14 14:35:00,143.27,143.49,143.26,143.49,35900.0,142.4173,142.636,142.4074,142.636,35900.0
2021-09-14 14:40:00,143.52,143.59,143.45,143.59,29440.0,142.6658,142.7354,142.5962,142.7354,29440.0
2021-09-14 14:45:00,143.53,143.58,143.39,143.42,76760.0,142.6757,142.7254,142.5366,142.5664,76760.0
2021-09-14 14:50:00,143.41,143.5,143.38,143.5,48480.0,142.5565,142.6459,142.5266,142.6459,48480.0
2021-09-14 14:55:00,143.5,143.78,143.5,143.78,114520.0,142.6459,142.9243,142.6459,142.9243,114520.0
2021-09-14 15:00:00,143.74,143.74,143.64,143.66,50720.0,142.8845,142.8845,142.7851,142.805,50720.0
2021-09-14 15:05:00,143.73,143.82,143.69,143.73,29000.0,142.8746,142.964,142.8348,142.8746,29000.0
2021-09-14 15:10:00,143.67,143.77,143.65,143.7,35480.0,142.8149,142.9143,142.795,142.8447,35480.0
2021-09-14 15:15:00,143.65,143.65,143.55,143.57,22100.0,142.795,142.795,142.6956,142.7155,22100.0
2021-09-14 15:20:00,143.5,143.64,143.48,143.53,38000.0,142.6459,142.7851,142.626,142.6757,38000.0
2021-09-14 15:25:00,143.47,143.5,143.37,143.39,76820.0,142.6161,142.6459,142.5167,142.5366,76820.0
2021-09-14 15:30:00,143.39,143.5,143.31,143.49,35240.0,142.5366,142.6459,142.4571,142.636,35240.0
2021-09-14 15:35:00,143.45,143.47,143.37,143.42,40320.0,142.5962,142.6161,142.5167,142.5664,40320.0
2021-09-14 15:40:00,143.43,143.5,143.4,143.46,79880.0,142.5763,142.6459,142.5465,142.6062,79880.0
2021-09-14 15:45:00,143.49,143.5,143.3,143.33,52140.0,142.636,142.6459,142.4471,142.4769,52140.0
2021-09-14 15:50:00,143.29,143.37,143.05,143.11,366520.0,142.4372,142.5167,142.1986,142.2582,366520.0
2021-09-14 15:55:00,143.13,143.49,143.09,143.41,639460.0,142.2781,142.636,142.2384,142.5565,639460.0
2021-09-15 09:30:00,143.76,144.04,143.49,143.69,504920.0,142.9044,143.1827,142.636,142.8348,504920.0
2021-09-15 09:35:00,143.69,143.76,143.07,143.07,101280.0,142.8348,142.9044,142.2185,142.2185,101280.0
2021-09-15 09:40:00,143.14,143.23,142.69,142.86,123920.0,142.2881,142.3775,141.8407,142.0097,123920.0
2021-09-15 09:45:00,142.95,143.1,142.78,143.04,122480.0,142.0992,142.2483,141.9302,142.1887,122480.0
2021-09-15 09:50:00,143.09,143.11,142.65,142.65,86220.0,142.2384,142.2582,141.801,141.801,86220.0
2021-09-15 09:55:00,142.76,142.96,142.65,142.87,212660.0,141.9103,142.1091,141.801,142.0197,212660.0
2021-09-15 10:00:00,142.95,143.02,142.75,142.99,161340.0,142.0992,142.1688,141.9004,142.139,161340.0
2021-09-15 10:05:00,142.97,142.97,142.79,142.9,30360.0,142.1191,142.1191,141.9402,142.0495,30360.0
2021-09-15 10:10:00,142.87,142.87,142.37,142.37,89360.0,142.0197,142.0197,141.5226,141.5226,89360.0
2021-09-15 10:15:00,142.34,142.4,142.26,142.4,81800.0,141.4928,141.5525,141.4133,141.5525,81800.0
2021-09-15 10:20:00,142.46,142.59,142.44,142.51,64000.0,141.6121,141.7413,141.5922,141.6618,64000.0
2021-09-15 10:25:00,142.51,142.7,142.51,142.64,82520.0,141.6618,141.8507,141.6618,141.791,82520.0
2021-09-15 10:30:00,142.82,143.07,142.7,143.07,159000.0,141.97,142.2185,141.8507,142.2185,159000.0
2021-09-15 10:35:00,143.03,143.14,142.9,142.96,68480.0,142.1787,142.2881,142.0495,142.1091,68480.0
2021-09-15 10:40:00,142.92,142.92,142.68,142.89,37480.0,142.0694,142.0694,141.8308,142.0396,37480.0
2021-09-15 10:45:00,142.88,143.05,142.88,142.95,43280.0,142.0296,142.1986,142.0296,142.0992,43280.0
2021-09-15 10:50:00,142.95,142.96,142.67,142.67,36000.0,142.0992,142.1091,141.8209,141.8209,36000.0
2021-09-15 10:55:00,142.66,142.88,142.66,142.85,28000.0,141.8109,142.0296,141.8109,141.9998,28000.0
2021-09-15 11:00:00,142.8,143.0,142.78,142.97,48800.0,141.9501,142.1489,141.9302,142.1191,48800.0
2021-09-15 11:05:00,142.97,143.0,142.92,143.0,14000.0,142.1191,142.1489,142.0694,142.1489,14000.0
2021-09-15 11:10:00,142.99,143.02,142.95,143.01,39320.0,142.139,142.1688,142.0992,142.1588,39320.0
2021-09-15 11:15:00,142.99,143.01,142.83,142.83,37100.0,142.139,142.1588,141.9799,141.9799,37100.0
2021-09-15 11:20:00,142.87,142.96,142.84,142.95,38280.0,142.0197,142.1091,141.9899,142.0992,38280.0
2021-09-15 11:25:00,142.98,143.07,142.98,143.03,39120.0,142.129,142.2185,142.129,142.1787,39120.0
2021-09-15 11:30:00,142.99,143.05,142.9,142.91,59360.0,142.139,142.1986,142.0495,142.0594,59360.0
2021-09-15 11:35:00,142.88,142.96,142.84,142.96,65720.0,142.0296,142.1091,141.9899,142.1091,65720.0
2021-09-15 11:40:00,142.99,142.99,142.91,142.91,59500.0,142.139,142.139,142.0594,142.0594,59500.0
2021-09-15 11:45:00,142.92,142.92,142.91,142.91,10000.0,142.0694,142.0694,142.0594,142.0594,10000.0
2021-09-15 11:50:00,142.86,142.91,142.81,142.84,49260.0,142.0097,142.0594,141.96,141.9899,49260.0
2021-09-15 11:55:00,142.81,142.94,142.81,142.92,77240.0,141.96,142.0893,141.96,142.0694,77240.0
2021-09-15 12:00:00,142.88,142.95,142.85,142.94,24320.0,142.0296,142.0992,141.9998,142.0893,24320.0
2021-09-15 12:05:00,142.9,143.15,142.88,143.07,31820.0,142.0495,142.298,142.0296,142.2185,31820.0
2021-09-15 12:10:00,143.1,143.13,143.06,143.06,15880.0,142.2483,142.2781,142.2085,142.2085,15880.0
2021-09-15 12:15:00,143.15,143.25,143.15,143.23,52080.0,142.298,142.3974,142.298,142.3775,52080.0
2021-09-15 12:20:00,143.23,143.46,143.2,143.46,79180.0,142.3775,142.6062,142.3477,142.6062,79180.0
2021-09-15 12:25:00,143.5,143.65,143.5,143.57,39000.0,142.6459,142.795,142.6459,142.7155,39000.0
2021-09-15 12:30:00,143.6,143.75,143.56,143.75,67820.0,142.7453,142.8944,142.7056,142.8944,67820.0
2021-09-15 12:35:00,143.78,143.78,143.65,143.74,48800.0,142.9243,142.9243,142.795,142.8845,48800.0
2021-09-15 12:40:00,143.79,144.06,143.74,143.91,72620.0,142.9342,143.2026,142.8845,143.0535,72620.0
2021-09-15 12:45:00,143.91,144.1,143.88,144.1,101600.0,143.0535,143.2424,143.0237,143.2424,101600.0
2021-09-15 12:50:00,144.12,144.14,144.08,144.08,26460.0,143.2622,143.2821,143.2225,143.2225,26460.0
2021-09-15 12:55:00,144.1,144.28,144.1,144.27,66880.0,143.2424,143.4213,143.2424,143.4113,66880.0
2021-09-15 13:00:00,144.27,144.55,144.27,144.5,91020.0,143.4113,143.6897,143.4113,143.64,91020.0
2021-09-15 13:05:00,144.49,144.55,144.44,144.49,160420.0,143.63,143.6897,143.5803,143.63,160420.0
2021-09-15 13:10:00,144.5,144.55,144.5,144.5,82980.0,143.64,143.6897,143.64,143.64,82980.0
2021-09-15 13:15:00,144.54,144.57,144.41,144.44,118960.0,143.6797,143.7096,143.5505,143.5803,118960.0
2021-09-15 13:20:00,144.44,144.52,144.44,144.52,67820.0,143.5803,143.6599,143.5803,143.6599,67820.0
2021-09-15 13:25:00,144.55,144.65,144.55,144.57,97140.0,143.6897,143.7891,143.6897,143.7096,97140.0
2021-09-15 13:30:00,144.56,144.63,144.52,144.57,76820.0,143.6996,143.7692,143.6599,143.7096,76820.0
2021-09-15 13:35:00,144.6,144.6,144.48,144.49,53840.0,143.7394,143.7394,143.6201,143.63,53840.0
2021-09-15 13:40:00,144.49,144.58,144.43,144.55,55300.0,143.63,143.7195,143.5704,143.6897,55300.0
2021-09-15 13:45:00,144.58,144.74,144.56,144.69,71260.0,143.7195,143.8785,143.6996,143.8288,71260.0
2021-09-15 13:50:00,144.67,144.82,144.67,144.82,111080.0,143.809,143.9581,143.809,143.9581,111080.0
2021-09-15 13:55:00,144.85,145.03,144.83,144.88,137120.0,143.9879,144.1668,143.968,144.0177,137120.0
2021-09-15 14:00:00,144.86,144.86,144.79,144.8,64460.0,143.9978,143.9978,143.9282,143.9382,64460.0
2021-09-15 14:05:00,144.81,144.88,144.81,144.87,17780.0,143.9481,144.0177,143.9481,144.0078,17780.0
2021-09-15 14:10:00,144.87,144.88,144.77,144.83,32680.0,144.0078,144.0177,143.9084,143.968,32680.0
2021-09-15 14:15:00,144.91,144.92,144.87,144.87,12000.0,144.0475,144.0575,144.0078,144.0078,12000.0
2021-09-15 14:20:00,144.92,145.0,144.91,144.96,60280.0,144.0575,144.137,144.0475,144.0972,60280.0
2021-09-15 14:25:00,145.0,145.14,144.99,145.03,122620.0,144.137,144.2762,144.1271,144.1668,122620.0
2021-09-15 14:30:00,145.07,145.12,145.05,145.06,58800.0,144.2066,144.2563,144.1867,144.1966,58800.0
2021-09-15 14:35:00,145.09,145.18,145.09,145.13,53320.0,144.2265,144.3159,144.2265,144.2662,53320.0
2021-09-15 14:40:00,145.14,145.15,145.08,145.08,52000.0,144.2762,144.2861,144.2165,144.2165,52000.0
2021-09-15 14:45:00,145.09,145.27,145.09,145.25,49800.0,144.2265,144.4054,144.2265,144.3855,49800.0
2021-09-15 14:50:00,145.25,145.37,145.23,145.3,91220.0,144.3855,144.5048,144.3656,144.4352,91220.0
2021-09-15 14:55:00,145.3,145.33,145.24,145.24,55000.0,144.4352,144.465,144.3756,144.3756,55000.0
2021-09-15 15:00:00,145.3,145.47,145.3,145.47,73380.0,144.4352,144.6042,144.4352,144.6042,73380.0
2021-09-15 15:05:00,145.46,145.53,145.42,145.5,85460.0,144.5943,144.6638,144.5545,144.634,85460.0
2021-09-15 15:10:00,145.55,145.57,145.5,145.56,80420.0,144.6837,144.7036,144.634,144.6937,80420.0
2021-09-15 15:15:00,145.57,145.58,145.45,145.58,87140.0,144.7036,144.7135,144.5843,144.7135,87140.0
2021-09-15 15:20:00,145.55,145.55,145.36,145.43,76400.0,144.6837,144.6837,144.4949,144.5644,76400.0
2021-09-15 15:25:00,145.43,145.43,145.3,145.36,80740.0,144.5644,144.5644,144.4352,144.4949,80740.0
2021-09-15 15:30:00,145.26,145.31,145.14,145.14,102840.0,144.3954,144.4452,144.2762,144.2762,102840.0
2021-09-15 15:35:00,145.13,145.31,145.09,145.27,77940.0,144.2662,144.4452,144.2265,144.4054,77940.0
2021-09-15 15:40:00,145.28,145.34,145.2,145.34,39640.0,144.4153,144.475,144.3358,144.475,39640.0
2021-09-15 15:45:00,145.33,145.36,145.22,145.23,86780.0,144.465,144.4949,144.3557,144.3656,86780.0
2021-09-15 15:50:00,145.28,145.29,144.91,145.06,252400.0,144.4153,144.4253,144.0475,144.1966,252400.0
2021-09-15 15:55:00,145.05,145.27,145.05,145.26,330720.0,144.1867,144.4054,144.1867,144.3954,330720.0
2021-09-16 09:30:00,145.12,145.2,144.63,145.09,313520.0,144.2563,144.3358,143.7692,144.2265,313520.0
2021-09-16 09:35:00,145.12,145.2,144.71,144.89,112160.0,144.2563,144.3358,143.8487,144.0277,112160.0
2021-09-16 09:40:00,144.82,144.82,144.44,144.59,184040.0,143.9581,143.9581,143.5803,143.7294,184040.0
2021-09-16 09:45:00,144.6,144.6,144.42,144.44,98300.0,143.7394,143.7394,143.5604,143.5803,98300.0
2021-09-16 09:50:00,144.38,144.49,144.03,144.14,220180.0,143.5207,143.63,143.1728,143.2821,220180.0
2021-09-16 09:55:00,144.11,144.38,144.07,144.28,104700.0,143.2523,143.5207,143.2125,143.4213,104700.0
2021-09-16 10:00:00,144.25,144.29,143.82,143.88,78040.0,143.3915,143.4312,142.964,143.0237,78040.0
2021-09-16 10:05:00,143.97,144.17,143.94,144.12,73940.0,143.1131,143.3119,143.0833,143.2622,73940.0
2021-09-16 10:10:00,144.14,144.14,143.7,143.75,150320.0,143.2821,143.2821,142.8447,142.8944,150320.0
2021-09-16 10:15:00,143.77,143.79,143.42,143.63,161440.0,142.9143,142.9342,142.5664,142.7752,161440.0
2021-09-16 10:20:00,143.65,144.02,143.59,144.02,50260.0,142.795,143.1628,142.7354,143.1628,50260.0
2021-09-16 10:25:00,144.0,144.23,143.85,144.23,42000.0,143.1429,143.3716,142.9938,143.3716,42000.0
2021-09-16 10:30:00,144.13,144.22,144.13,144.2,83980.0,143.2722,143.3616,143.2722,143.3418,83980.0
2021-09-16 10:35:00,144.14,144.22,144.07,144.22,93280.0,143.2821,143.3616,143.2125,143.3616,93280.0
2021-09-16 10:40:00,144.15,144.2,144.05,144.05,60020.0,143.2921,143.3418,143.1927,143.1927,60020.0
2021-09-16 10:45:00,144.12,144.12,143.8,143.9,26520.0,143.2622,143.2622,142.9441,143.0435,26520.0
2021-09-16 10:50:00,143.92,143.94,143.74,143.81,91240.0,143.0634,143.0833,142.8845,142.9541,91240.0
2021-09-16 10:55:00,143.7,143.89,143.56,143.79,80460.0,142.8447,143.0336,142.7056,142.9342,80460.0
2021-09-16 11:00:00,143.87,143.96,143.81,143.94,28700.0,143.0137,143.1032,142.9541,143.0833,28700.0
2021-09-16 11:05:00,143.84,144.0,143.79,144.0,44900.0,142.9839,143.1429,142.9342,143.1429,44900.0
2021-09-16 11:10:00,144.0,144.02,143.93,143.94,42000.0,143.1429,143.1628,143.0734,143.0833,42000.0
2021-09-16 11:15:00,143.8,143.8,143.66,143.69,48120.0,142.9441,142.9441,142.805,142.8348,48120.0
2021-09-16 11:20:00,143.64,143.7,143.56,143.69,64120.0,142.7851,142.8447,142.7056,142.8348,64120.0
2021-09-16 11:25:00,143.74,143.85,143.66,143.79,48200.0,142.8845,142.9938,142.805,142.9342,48200.0
2021-09-16 11:30:00,143.75,143.78,143.69,143.69,34000.0,142.8944,142.9243,142.8348,142.8348,34000.0
2021-09-16 11:35:00,143.65,143.87,143.6,143.87,48200.0,142.795,143.0137,142.7453,143.0137,48200.0
2021-09-16 11:40:00,143.92,143.97,143.89,143.92,29700.0,143.0634,143.1131,143.0336,143.0634,29700.0
2021-09-16 11:45:00,143.9,144.0,143.76,144.0,75680.0,143.0435,143.1429,142.9044,143.1429,75680.0
2021-09-16 11:50:00,143.95,143.98,143.91,143.93,28500.0,143.0932,143.1231,143.0535,143.0734,28500.0
2021-09-16 11:55:00,143.96,144.05,143.9,144.05,29160.0,143.1032,143.1927,143.0435,143.1927,29160.0
2021-09-16 12:00:00,144.04,144.12,143.99,144.04,46480.0,143.1827,143.2622,143.133,143.1827,46480.0
2021-09-16 12:05:00,144.09,144.2,144.08,144.17,37660.0,143.2324,143.3418,143.2225,143.3119,37660.0
2021-09-16 12:10:00,144.18,144.29,144.17,144.28,34340.0,143.3219,143.4312,143.3119,143.4213,34340.0
2021-09-16 12:15:00,144.3,144.38,144.3,144.35,43480.0,143.4412,143.5207,143.4412,143.4909,43480.0
2021-09-16 12:20:00,144.4,144.42,144.3,144.3,37000.0,143.5406,143.5604,143.4412,143.4412,37000.0
2021-09-16 12:25:00,144.28,144.3,144.25,144.25,59120.0,143.4213,143.4412,143.3915,143.3915,59120.0
2021-09-16 12:30:00,144.26,144.37,144.26,144.37,20000.0,143.4014,143.5107,143.4014,143.5107,20000.0
2021-09-16 12:35:00,144.31,144.31,144.28,144.28,20000.0,143.4511,143.4511,143.4213,143.4213,20000.0
2021-09-16 12:40:00,144.32,144.46,144.27,144.45,56300.0,143.461,143.6002,143.4113,143.5903,56300.0
2021-09-16 12:45:00,144.46,144.52,144.34,144.46,21760.0,143.6002,143.6599,143.4809,143.6002,21760.0
2021-09-16 12:50:00,144.38,144.39,144.31,144.38,28760.0,143.5207,143.5306,143.4511,143.5207,28760.0
2021-09-16 12:55:00,144.42,144.43,144.36,144.36,26000.0,143.5604,143.5704,143.5008,143.5008,26000.0
2021-09-16 13:00:00,144.36,144.38,144.35,144.35,28000.0,143.5008,143.5207,143.4909,143.4909,28000.0
2021-09-16 13:05:00,144.36,144.36,144.24,144.35,28000.0,143.5008,143.5008,143.3815,143.4909,28000.0
2021-09-16 13:10:00,144.29,144.35,144.29,144.35,10000.0,143.4312,143.4909,143.4312,143.4909,10000.0
2021-09-16 13:15:00,144.32,144.4,144.32,144.37,26000.0,143.461,143.5406,143.461,143.5107,26000.0
2021-09-16 13:20:00,144.43,144.43,144.34,144.4,27960.0,143.5704,143.5704,143.4809,143.5406,27960.0
2021-09-16 13:25:00,144.45,144.49,144.4,144.43,50180.0,143.5903,143.63,143.5406,143.5704,50180.0
2021-09-16 13:30:00,144.4,144.4,144.35,144.35,40880.0,143.5406,143.5406,143.4909,143.4909,40880.0
2021-09-16 13:35:00,144.35,144.35,144.2,144.24,24000.0,143.4909,143.4909,143.3418,143.3815,24000.0
2021-09-16 13:40:00,144.24,144.32,144.2,144.26,34820.0,143.3815,143.461,143.3418,143.4014,34820.0
2021-09-16 13:45:00,144.21,144.3,144.17,144.27,50260.0,143.3517,143.4412,143.3119,143.4113,50260.0
2021-09-16 13:50:00,144.3,144.62,144.3,144.62,113040.0,143.4412,143.7593,143.4412,143.7593,113040.0
2021-09-16 13:55:00,144.55,144.65,144.52,144.56,62880.0,143.6897,143.7891,143.6599,143.6996,62880.0
2021-09-16 14:00:00,144.61,144.61,144.43,144.5,51060.0,143.7493,143.7493,143.5704,143.64,51060.0
2021-09-16 14:05:00,144.5,144.55,144.49,144.52,28000.0,143.64,143.6897,143.63,143.6599,28000.0
2021-09-16 14:10:00,144.56,144.62,144.52,144.57,95480.0,143.6996,143.7593,143.6599,143.7096,95480.0
2021-09-16 14:15:00,144.64,144.65,144.5,144.5,47460.0,143.7791,143.7891,143.64,143.64,47460.0
2021-09-16 14:20:00,144.51,144.57,144.49,144.5,49420.0,143.6499,143.7096,143.63,143.64,49420.0
2021-09-16 14:25:00,144.56,144.61,144.37,144.46,95200.0,143.6996,143.7493,143.5107,143.6002,95200.0
2021-09-16 14:30:00,144.56,144.58,144.51,144.51,10000.0,143.6996,143.7195,143.6499,143.6499,10000.0
2021-09-16 14:35:00,144.6,144.65,144.6,144.65,28300.0,143.7394,143.7891,143.7394,143.7891,28300.0
2021-09-16 14:40:00,144.64,144.64,144.54,144.54,75920.0,143.7791,143.7791,143.6797,143.6797,75920.0
2021-09-16 14:45:00,144.51,144.54,144.51,144.54,11340.0,143.6499,143.6797,143.6499,143.6797,11340.0
2021-09-16 14:50:00,144.54,144.65,144.54,144.64,28000.0,143.6797,143.7891,143.6797,143.7791,28000.0
2021-09-16 14:55:00,144.68,144.7,144.64,144.66,52520.0,143.8189,143.8388,143.7791,143.799,52520.0
2021-09-16 15:00:00,144.65,144.69,144.62,144.65,70440.0,143.7891,143.8288,143.7593,143.7891,70440.0
2021-09-16 15:05:00,144.65,144.87,144.62,144.85,120640.0,143.7891,144.0078,143.7593,143.9879,120640.0
2021-09-16 15:10:00,144.84,144.97,144.83,144.83,88940.0,143.9779,144.1072,143.968,143.968,88940.0
2021-09-16 15:15:00,144.89,144.9,144.7,144.7,88020.0,144.0277,144.0376,143.8388,143.8388,88020.0
2021-09-16 15:20:00,144.75,144.81,144.7,144.7,47120.0,143.8885,143.9481,143.8388,143.8388,47120.0
2021-09-16 15:25:00,144.67,144.72,144.66,144.66,24000.0,143.809,143.8587,143.799,143.799,24000.0
2021-09-16 15:30:00,144.71,144.76,144.69,144.7,50000.0,143.8487,143.8984,143.8288,143.8388,50000.0
2021-09-16 15:35:00,144.7,144.79,144.65,144.78,115880.0,143.8388,143.9282,143.7891,143.9183,115880.0
2021-09-16 15:40:00,144.69,144.71,144.55,144.59,105220.0,143.8288,143.8487,143.6897,143.7294,105220.0
2021-09-16 15:45:00,144.53,144.6,144.51,144.56,141640.0,143.6698,143.7394,143.6499,143.6996,141640.0
2021-09-16 15:50:00,144.56,144.63,144.16,144.28,391840.0,143.6996,143.7692,143.302,143.4213,391840.0
2021-09-16 15:55:00,144.27,144.44,144.27,144.34,519340.0,143.4113,143.5803,143.4113,143.4809,519340.0
2021-09-17 09:30:00,143.8,144.25,143.8,143.95,4201560.0,142.9441,143.3915,142.9441,143.0932,4201560.0
2021-09-17 09:35:00,143.98,143.98,143.58,143.76,150420.0,143.1231,143.1231,142.7254,142.9044,150420.0
2021-09-17 09:40:00,143.75,143.83,143.62,143.74,106820.0,142.8944,142.974,142.7652,142.8845,106820.0
2021-09-17 09:45:00,143.59,143.73,143.37,143.4,142800.0,142.7354,142.8746,142.5167,142.5465,142800.0
2021-09-17 09:50:00,143.41,143.46,143.14,143.17,121140.0,142.5565,142.6062,142.2881,142.3179,121140.0
2021-09-17 09:55:00,143.22,143.22,142.99,143.03,257420.0,142.3676,142.3676,142.139,142.1787,257420.0
2021-09-17 10:00:00,143.0,143.17,142.95,143.05,181220.0,142.1489,142.3179,142.0992,142.1986,181220.0
2021-09-17 10:05:00,143.03,143.07,142.96,143.01,93500.0,142.1787,142.2185,142.1091,142.1588,93500.0
2021-09-17 10:10:00,143.09,143.15,142.94,142.94,102900.0,142.2384,142.298,142.0893,142.0893,102900.0
2021-09-17 10:15:00,142.92,142.96,142.77,142.88,177940.0,142.0694,142.1091,141.9203,142.0296,177940.0
2021-09-17 10:20:00,142.92,143.0,142.85,142.91,148020.0,142.0694,142.1489,141.9998,142.0594,148020.0
2021-09-17 10:25:00,142.91,143.02,142.78,143.02,146560.0,142.0594,142.1688,141.9302,142.1688,146560.0
2021-09-17 10:30:00,143.03,143.03,142.85,142.97,56000.0,142.1787,142.1787,141.9998,142.1191,56000.0
2021-09-17 10:35:00,142.93,142.95,142.6,142.64,127960.0,142.0793,142.0992,141.7513,141.791,127960.0
2021-09-17 10:40:00,142.62,142.75,142.6,142.66,62440.0,141.7712,141.9004,141.7513,141.8109,62440.0
2021-09-17 10:45:00,142.62,142.69,142.48,142.59,96040.0,141.7712,141.8407,141.632,141.7413,96040.0
2021-09-17 10:50:00,142.61,142.66,142.4,142.6,111200.0,141.7612,141.8109,141.5525,141.7513,111200.0
2021-09-17 10:55:00,142.62,142.68,142.47,142.67,65160.0,141.7712,141.8308,141.6221,141.8209,65160.0
2021-09-17 11:00:00,142.65,142.67,142.51,142.55,69740.0,141.801,141.8209,141.6618,141.7016,69740.0
2021-09-17 11:05:00,142.57,142.57,142.47,142.56,47700.0,141.7215,141.7215,141.6221,141.7115,47700.0
2021-09-17 11:10:00,142.46,142.78,142.4,142.78,58120.0,141.6121,141.9302,141.5525,141.9302,58120.0
2021-09-17 11:15:00,142.73,142.86,142.71,142.85,74320.0,141.8805,142.0097,141.8606,141.9998,74320.0
2021-09-17 11:20:00,142.81,142.88,142.79,142.85,49880.0,141.96,142.0296,141.9402,141.9998,49880.0
2021-09-17 11:25:00,142.81,142.81,142.61,142.61,76340.0,141.96,141.96,141.7612,141.7612,76340.0
2021-09-17 11:30:00,142.58,142.63,142.47,142.63,84800.0,141.7314,141.7811,141.6221,141.7811,84800.0
2021-09-17 11:35:00,142.65,142.66,142.41,142.41,80540.0,141.801,141.8109,141.5624,141.5624,80540.0
2021-09-17 11:40:00,142.41,142.45,142.3,142.34,61020.0,141.5624,141.6022,141.4531,141.4928,61020.0
2021-09-17 11:45:00,142.3,142.5,142.3,142.43,63180.0,141.4531,141.6519,141.4531,141.5823,63180.0
2021-09-17 11:50:00,142.4,142.41,142.13,142.15,62320.0,141.5525,141.5624,141.2841,141.304,62320.0
2021-09-17 11:55:00,142.16,142.5,142.16,142.4,61280.0,141.3139,141.6519,141.3139,141.5525,61280.0
2021-09-17 12:00:00,142.44,142.61,142.42,142.61,35200.0,141.5922,141.7612,141.5724,141.7612,35200.0
2021-09-17 12:05:00,142.66,142.66,142.59,142.61,26660.0,141.8109,141.8109,141.7413,141.7612,26660.0
2021-09-17 12:10:00,142.62,142.71,142.54,142.54,95220.0,141.7712,141.8606,141.6916,141.6916,95220.0
2021-09-17 12:15:00,142.53,142.57,142.45,142.47,60040.0,141.6817,141.7215,141.6022,141.6221,60040.0
2021-09-17 12:20:00,142.52,142.52,142.43,142.47,29640.0,141.6718,141.6718,141.5823,141.6221,29640.0
2021-09-17 12:25:00,142.65,142.71,142.58,142.58,40700.0,141.801,141.8606,141.7314,141.7314,40700.0
2021-09-17 12:30:00,142.56,142.6,142.56,142.59,34500.0,141.7115,141.7513,141.7115,141.7413,34500.0
2021-09-17 12:35:00,142.57,142.67,142.55,142.55,31500.0,141.7215,141.8209,141.7016,141.7016,31500.0
2021-09-17 12:40:00,142.63,142.63,142.5,142.54,47440.0,141.7811,141.7811,141.6519,141.6916,47440.0
2021-09-17 12:45:00,142.52,142.57,142.44,142.44,30500.0,141.6718,141.7215,141.5922,141.5922,30500.0
2021-09-17 12:50:00,142.51,142.51,142.44,142.46,46200.0,141.6618,141.6618,141.5922,141.6121,46200.0
2021-09-17 12:55:00,142.51,142.51,142.41,142.41,46000.0,141.6618,141.6618,141.5624,141.5624,46000.0
2021-09-17 13:00:00,142.42,142.42,142.26,142.32,37940.0,141.5724,141.5724,141.4133,141.4729,37940.0
2021-09-17 13:05:00,142.33,142.38,142.21,142.21,31940.0,141.4829,141.5326,141.3636,141.3636,31940.0
2021-09-17 13:10:00,142.19,142.22,142.14,142.17,41640.0,141.3437,141.3735,141.294,141.3238,41640.0
2021-09-17 13:15:00,142.16,142.18,142.06,142.09,22560.0,141.3139,141.3338,141.2145,141.2443,22560.0
2021-09-17 13:20:00,142.06,142.12,141.99,142.0,70220.0,141.2145,141.2741,141.1449,141.1549,70220.0
2021-09-17 13:25:00,141.98,142.02,141.91,142.0,40000.0,141.135,141.1747,141.0654,141.1549,40000.0
2021-09-17 13:30:00,142.0,142.06,141.97,142.02,70620.0,141.1549,141.2145,141.125,141.1747,70620.0
2021-09-17 13:35:00,142.06,142.11,141.98,142.08,60700.0,141.2145,141.2642,141.135,141.2344,60700.0
2021-09-17 13:40:00,142.02,142.02,141.85,141.85,37280.0,141.1747,141.1747,141.0057,141.0057,37280.0
2021-09-17 13:45:00,141.85,141.85,141.54,141.55,93020.0,141.0057,141.0057,140.6976,140.7075,93020.0
2021-09-17 13:50:00,141.55,141.55,141.43,141.54,47540.0,140.7075,140.7075,140.5882,140.6976,47540.0
2021-09-17 13:55:00,141.53,141.53,141.45,141.52,61040.0,140.6876,140.6876,140.6081,140.6777,61040.0
2021-09-17 14:00:00,141.49,141.5,141.28,141.3,68040.0,140.6479,140.6578,140.4391,140.459,68040.0
2021-09-17 14:05:00,141.28,141.35,141.27,141.31,93160.0,140.4391,140.5087,140.4292,140.469,93160.0
2021-09-17 14:10:00,141.43,141.46,141.3,141.3,90120.0,140.5882,140.6181,140.459,140.459,90120.0
2021-09-17 14:15:00,141.3,141.33,141.23,141.27,80740.0,140.459,140.4888,140.3894,140.4292,80740.0
2021-09-17 14:20:00,141.29,141.38,141.25,141.38,35580.0,140.4491,140.5385,140.4093,140.5385,35580.0
2021-09-17 14:25:00,141.39,141.39,141.28,141.28,87660.0,140.5485,140.5485,140.4391,140.4391,87660.0
2021-09-17 14:30:00,141.27,141.4,141.24,141.34,83180.0,140.4292,140.5584,140.3994,140.4988,83180.0
2021-09-17 14:35:00,141.34,141.34,141.25,141.3,69940.0,140.4988,140.4988,140.4093,140.459,69940.0
2021-09-17 14:40:00,141.35,141.56,141.32,141.54,65060.0,140.5087,140.7175,140.4789,140.6976,65060.0
2021-09-17 14:45:00,141.5,141.57,141.48,141.53,105460.0,140.6578,140.7274,140.6379,140.6876,105460.0
2021-09-17 14:50:00,141.52,141.52,141.4,141.43,96560.0,140.6777,140.6777,140.5584,140.5882,96560.0
2021-09-17 14:55:00,141.48,141.58,141.4,141.44,92260.0,140.6379,140.7374,140.5584,140.5982,92260.0
2021-09-17 15:00:00,141.46,141.58,141.41,141.52,86760.0,140.6181,140.7374,140.5684,140.6777,86760.0
2021-09-17 15:05:00,141.51,141.51,141.33,141.33,44440.0,140.6678,140.6678,140.4888,140.4888,44440.0
2021-09-17 15:10:00,141.35,141.39,141.28,141.31,66600.0,140.5087,140.5485,140.4391,140.469,66600.0
2021-09-17 15:15:00,141.26,141.4,141.25,141.32,107240.0,140.4193,140.5584,140.4093,140.4789,107240.0
2021-09-17 15:20:00,141.41,141.61,141.41,141.61,80440.0,140.5684,140.7672,140.5684,140.7672,80440.0
2021-09-17 15:25:00,141.56,141.63,141.41,141.52,116080.0,140.7175,140.7871,140.5684,140.6777,116080.0
2021-09-17 15:30:00,141.57,141.64,141.51,141.59,231120.0,140.7274,140.797,140.6678,140.7473,231120.0
2021-09-17 15:35:00,141.59,141.59,141.38,141.41,239780.0,140.7473,140.7473,140.5385,140.5684,239780.0
2021-09-17 15:40:00,141.43,141.75,141.38,141.73,156340.0,140.5882,140.9063,140.5385,140.8865,156340.0
2021-09-17 15:45:00,141.73,141.77,141.42,141.45,365260.0,140.8865,140.9262,140.5783,140.6081,365260.0
2021-09-17 15:50:00,141.49,142.1,141.06,141.63,1620620.0,140.6479,141.2543,140.2204,140.7871,1620620.0
2021-09-17 15:55:00,141.6,141.64,141.35,141.4,1484920.0,140.7572,140.797,140.5087,140.5584,1484920.0
2021-09-20 09:30:00,139.17,139.17,138.08,138.65,763140.0,138.3417,138.3417,137.2582,137.8248,763140.0
2021-09-20 09:35:00,138.62,139.0,138.62,138.82,228860.0,137.795,138.1727,137.795,137.9938,228860.0
2021-09-20 09:40:00,138.9,139.05,138.67,139.05,245040.0,138.0733,138.2224,137.8447,138.2224,245040.0
2021-09-20 09:45:00,139.08,139.14,138.53,138.7,160680.0,138.2522,138.3119,137.7055,137.8745,160680.0
2021-09-20 09:50:00,138.7,138.7,138.41,138.55,158240.0,137.8745,137.8745,137.5862,137.7254,158240.0
2021-09-20 09:55:00,138.45,138.64,138.32,138.64,114420.0,137.626,137.8148,137.4968,137.8148,114420.0
2021-09-20 10:00:00,138.5,138.51,138.12,138.26,225860.0,137.6757,137.6856,137.2979,137.4371,225860.0
2021-09-20 10:05:00,138.27,138.36,138.18,138.25,105020.0,137.4471,137.5365,137.3576,137.4272,105020.0
2021-09-20 10:10:00,138.29,138.35,138.22,138.34,50220.0,137.4669,137.5266,137.3973,137.5166,50220.0
2021-09-20 10:15:00,138.27,138.29,138.06,138.13,90920.0,137.4471,137.4669,137.2383,137.3079,90920.0
2021-09-20 10:20:00,138.04,138.1,137.9,137.91,106760.0,137.2184,137.2781,137.0793,137.0892,106760.0
2021-09-20 10:25:00,137.96,138.19,137.89,138.06,141040.0,137.1389,137.3675,137.0693,137.2383,141040.0
2021-09-20 10:30:00,138.08,138.35,138.01,138.3,125960.0,137.2582,137.5266,137.1886,137.4769,125960.0
2021-09-20 10:35:00,138.28,138.45,138.17,138.37,58000.0,137.457,137.626,137.3476,137.5465,58000.0
2021-09-20 10:40:00,138.31,138.36,138.03,138.04,82140.0,137.4868,137.5365,137.2085,137.2184,82140.0
2021-09-20 10:45:00,138.17,138.34,138.05,138.23,103160.0,137.3476,137.5166,137.2284,137.4073,103160.0
2021-09-20 10:50:00,138.33,138.44,138.26,138.44,193040.0,137.5067,137.616,137.4371,137.616,193040.0
2021-09-20 10:55:00,138.4,138.4,138.13,138.23,59180.0,137.5763,137.5763,137.3079,137.4073,59180.0
2021-09-20 11:00:00,138.17,138.38,138.13,138.38,174240.0,137.3476,137.5564,137.3079,137.5564,174240.0
2021-09-20 11:05:00,138.42,138.68,138.36,138.66,119000.0,137.5962,137.8546,137.5365,137.8347,119000.0
2021-09-20 11:10:00,138.63,138.87,138.47,138.79,74860.0,137.8049,138.0435,137.6459,137.964,74860.0
2021-09-20 11:15:00,138.76,138.82,138.67,138.77,72500.0,137.9341,137.9938,137.8447,137.9441,72500.0
2021-09-20 11:20:00,138.8,138.89,138.67,138.67,52800.0,137.9739,138.0634,137.8447,137.8447,52800.0
2021-09-20 11:25:00,138.72,138.75,138.58,138.73,42000.0,137.8944,137.9242,137.7552,137.9043,42000.0
2021-09-20 11:30:00,138.69,138.73,138.33,138.45,74420.0,137.8646,137.9043,137.5067,137.626,74420.0
2021-09-20 11:35:00,138.46,138.46,138.33,138.4,55340.0,137.6359,137.6359,137.5067,137.5763,55340.0
2021-09-20 11:40:00,138.44,138.45,138.25,138.25,64360.0,137.616,137.626,137.4272,137.4272,64360.0
2021-09-20 11:45:00,138.25,138.26,138.15,138.15,84560.0,137.4272,137.4371,137.3278,137.3278,84560.0
2021-09-20 11:50:00,138.16,138.22,137.97,137.97,126620.0,137.3377,137.3973,137.1488,137.1488,126620.0
2021-09-20 11:55:00,138.07,138.1,137.97,138.09,55300.0,137.2482,137.2781,137.1488,137.2681,55300.0
2021-09-20 12:00:00,138.06,138.1,137.99,138.03,52340.0,137.2383,137.2781,137.1687,137.2085,52340.0
2021-09-20 12:05:00,138.03,138.03,137.89,137.89,94920.0,137.2085,137.2085,137.0693,137.0693,94920.0
2021-09-20 12:10:00,137.91,138.09,137.9,137.97,149460.0,137.0892,137.2681,137.0793,137.1488,149460.0
2021-09-20 12:15:00,137.98,138.1,137.86,138.08,62180.0,137.1588,137.2781,137.0395,137.2582,62180.0
2021-09-20 12:20:00,137.99,138.05,137.84,138.0,112940.0,137.1687,137.2284,137.0196,137.1787,112940.0
2021-09-20 12:25:00,138.01,138.25,138.01,138.2,120760.0,137.1886,137.4272,137.1886,137.3775,120760.0
2021-09-20 12:30:00,138.18,138.25,138.13,138.13,67960.0,137.3576,137.4272,137.3079,137.3079,67960.0
2021-09-20 12:35:00,138.18,138.3,138.18,138.25,63780.0,137.3576,137.4769,137.3576,137.4272,63780.0
2021-09-20 12:40:00,138.23,138.31,138.05,138.05,189100.0,137.4073,137.4868,137.2284,137.2284,189100.0
2021-09-20 12:45:00,138.09,138.33,138.05,138.24,55100.0,137.2681,137.5067,137.2284,137.4172,55100.0
2021-09-20 12:50:00,138.16,138.21,138.14,138.14,39000.0,137.3377,137.3874,137.3178,137.3178,39000.0
2021-09-20 12:55:00,138.13,138.23,138.0,138.0,142000.0,137.3079,137.4073,137.1787,137.1787,142000.0
2021-09-20 13:00:00,138.08,138.19,137.99,138.1,54000.0,137.2582,137.3675,137.1687,137.2781,54000.0
2021-09-20 13:05:00,138.07,138.07,137.85,137.86,83340.0,137.2482,137.2482,137.0296,137.0395,83340.0
2021-09-20 13:10:00,137.89,137.89,137.79,137.84,124100.0,137.0693,137.0693,136.9699,137.0196,124100.0
2021-09-20 13:15:00,137.79,137.95,137.79,137.93,80560.0,136.9699,137.129,136.9699,137.1091,80560.0
2021-09-20 13:20:00,137.99,138.08,137.95,138.05,64420.0,137.1687,137.2582,137.129,137.2284,64420.0
2021-09-20 13:25:00,138.1,138.29,138.08,138.26,25880.0,137.2781,137.4669,137.2582,137.4371,25880.0
2021-09-20 13:30:00,138.25,138.39,138.22,138.34,100980.0,137.4272,137.5663,137.3973,137.5166,100980.0
2021-09-20 13:35:00,138.35,138.4,138.28,138.4,117840.0,137.5266,137.5763,137.457,137.5763,117840.0
2021-09-20 13:40:00,138.46,138.46,138.09,138.09,138180.0,137.6359,137.6359,137.2681,137.2681,138180.0
2021-09-20 13:45:00,138.15,138.3,138.14,138.28,53080.0,137.3278,137.4769,137.3178,137.457,53080.0
2021-09-20 13:50:00,138.33,138.33,138.22,138.23,22000.0,137.5067,137.5067,137.3973,137.4073,22000.0
2021-09-20 13:55:00,138.21,138.3,138.21,138.22,42800.0,137.3874,137.4769,137.3874,137.3973,42800.0
2021-09-20 14:00:00,138.3,138.3,138.08,138.09,43000.0,137.4769,137.4769,137.2582,137.2681,43000.0
2021-09-20 14:05:00,138.09,138.09,137.77,137.77,34360.0,137.2681,137.2681,136.95,136.95,34360.0
2021-09-20 14:10:00,137.83,137.85,137.51,137.54,138820.0,137.0097,137.0296,136.6916,136.7214,138820.0
2021-09-20 14:15:00,137.53,137.65,137.53,137.61,150000.0,136.7115,136.8307,136.7115,136.791,150000.0
2021-09-20 14:20:00,137.6,137.6,137.25,137.25,137000.0,136.781,136.781,136.4331,136.4331,137000.0
2021-09-20 14:25:00,137.27,137.34,137.24,137.31,22020.0,136.453,136.5226,136.4232,136.4928,22020.0
2021-09-20 14:30:00,137.31,137.4,137.28,137.29,64440.0,136.4928,136.5822,136.4629,136.4729,64440.0
2021-09-20 14:35:00,137.28,137.29,137.13,137.16,79700.0,136.4629,136.4729,136.3138,136.3437,79700.0
2021-09-20 14:40:00,137.16,137.44,137.16,137.38,56980.0,136.3437,136.622,136.3437,136.5623,56980.0
2021-09-20 14:45:00,137.39,137.5,137.35,137.46,45320.0,136.5723,136.6816,136.5325,136.6419,45320.0
2021-09-20 14:50:00,137.46,137.55,137.36,137.36,50200.0,136.6419,136.7313,136.5425,136.5425,50200.0
2021-09-20 14:55:00,137.4,137.53,137.27,137.45,44980.0,136.5822,136.7115,136.453,136.6319,44980.0
2021-09-20 15:00:00,137.51,137.63,137.51,137.63,70080.0,136.6916,136.8109,136.6916,136.8109,70080.0
2021-09-20 15:05:00,137.61,137.65,137.23,137.37,81100.0,136.791,136.8307,136.4132,136.5524,81100.0
2021-09-20 15:10:00,137.49,137.57,137.33,137.4,70820.0,136.6717,136.7512,136.5126,136.5822,70820.0
2021-09-20 15:15:00,137.43,137.43,137.05,137.16,95220.0,136.6121,136.6121,136.2343,136.3437,95220.0
2021-09-20 15:20:00,137.23,137.44,137.2,137.42,79560.0,136.4132,136.622,136.3834,136.6021,79560.0
2021-09-20 15:25:00,137.44,137.73,137.24,137.73,109280.0,136.622,136.9103,136.4232,136.9103,109280.0
2021-09-20 15:30:00,137.75,138.08,137.66,138.08,136180.0,136.9301,137.2582,136.8407,137.2582,136180.0
2021-09-20 15:35:00,138.07,138.52,138.07,138.25,178520.0,137.2482,137.6956,137.2482,137.4272,178520.0
2021-09-20 15:40:00,138.27,138.38,138.2,138.36,152160.0,137.4471,137.5564,137.3775,137.5365,152160.0
2021-09-20 15:45:00,138.36,138.65,138.22,138.6,172680.0,137.5365,137.8248,137.3973,137.7751,172680.0
2021-09-20 15:50:00,138.6,139.1,138.6,138.96,490820.0,137.7751,138.2721,137.7751,138.1329,490820.0
2021-09-20 15:55:00,139.03,139.36,138.95,139.02,957240.0,138.2025,138.5306,138.123,138.1926,957240.0
2021-09-21 09:30:00,140.12,140.24,139.53,139.8,451460.0,139.286,139.4053,138.6996,138.9679,451460.0
2021-09-21 09:35:00,139.81,139.97,139.59,139.86,194400.0,138.9779,139.1369,138.7592,139.0276,194400.0
2021-09-21 09:40:00,139.75,139.83,139.58,139.8,68000.0,138.9182,138.9978,138.7493,138.9679,68000.0
2021-09-21 09:45:00,139.95,140.47,139.95,140.39,158060.0,139.1171,139.634,139.1171,139.5544,158060.0
2021-09-21 09:50:00,140.39,140.43,140.01,140.01,151940.0,139.5544,139.5942,139.1767,139.1767,151940.0
2021-09-21 09:55:00,139.99,139.99,139.56,139.56,147960.0,139.1568,139.1568,138.7294,138.7294,147960.0
2021-09-21 10:00:00,139.65,139.65,139.45,139.52,71500.0,138.8188,138.8188,138.62,138.6896,71500.0
2021-09-21 10:05:00,139.59,139.73,139.07,139.17,160000.0,138.7592,138.8984,138.2423,138.3417,160000.0
2021-09-21 10:10:00,139.12,139.33,138.91,139.33,125760.0,138.292,138.5007,138.0832,138.5007,125760.0
2021-09-21 10:15:00,139.33,139.44,139.16,139.44,62360.0,138.5007,138.6101,138.3318,138.6101,62360.0
2021-09-21 10:20:00,139.47,139.47,139.25,139.38,73740.0,138.6399,138.6399,138.4212,138.5504,73740.0
2021-09-21 10:25:00,139.28,139.46,139.11,139.46,60280.0,138.451,138.63,138.2821,138.63,60280.0
2021-09-21 10:30:00,139.5,139.6,139.43,139.6,79460.0,138.6697,138.7691,138.6001,138.7691,79460.0
2021-09-21 10:35:00,139.61,139.72,139.45,139.67,68520.0,138.7791,138.8884,138.62,138.8387,68520.0
2021-09-21 10:40:00,139.67,139.85,139.55,139.82,41080.0,138.8387,139.0176,138.7194,138.9878,41080.0
2021-09-21 10:45:00,139.85,139.85,139.3,139.31,47260.0,139.0176,139.0176,138.4709,138.4809,47260.0
2021-09-21 10:50:00,139.32,139.32,139.18,139.18,28000.0,138.4908,138.4908,138.3516,138.3516,28000.0
2021-09-21 10:55:00,139.29,139.38,139.14,139.25,83320.0,138.461,138.5504,138.3119,138.4212,83320.0
2021-09-21 11:00:00,139.18,139.18,139.05,139.09,45180.0,138.3516,138.3516,138.2224,138.2622,45180.0
2021-09-21 11:05:00,139.3,139.81,139.3,139.81,49880.0,138.4709,138.9779,138.4709,138.9779,49880.0
2021-09-21 11:10:00,139.81,140.07,139.73,140.0,62920.0,138.9779,139.2363,138.8984,139.1668,62920.0
2021-09-21 11:15:00,140.07,140.07,139.76,139.86,31000.0,139.2363,139.2363,138.9282,139.0276,31000.0
2021-09-21 11:20:00,139.87,140.06,139.83,139.87,60980.0,139.0375,139.2264,138.9978,139.0375,60980.0
2021-09-21 11:25:00,139.87,139.89,139.67,139.69,61160.0,139.0375,139.0574,138.8387,138.8586,61160.0
2021-09-21 11:30:00,139.76,140.31,139.76,140.17,62960.0,138.9282,139.4749,138.9282,139.3357,62960.0
2021-09-21 11:35:00,140.22,140.27,140.13,140.19,49120.0,139.3854,139.4351,139.296,139.3556,49120.0
2021-09-21 11:40:00,140.13,140.15,140.01,140.14,52080.0,139.296,139.3159,139.1767,139.3059,52080.0
2021-09-21 11:45:00,140.2,140.23,140.14,140.23,29560.0,139.3656,139.3954,139.3059,139.3954,29560.0
2021-09-21 11:50:00,140.2,140.23,140.08,140.08,24020.0,139.3656,139.3954,139.2463,139.2463,24020.0
2021-09-21 11:55:00,140.2,140.3,140.17,140.17,38860.0,139.3656,139.465,139.3357,139.3357,38860.0
2021-09-21 12:00:00,140.23,140.52,140.19,140.42,120800.0,139.3954,139.6837,139.3556,139.5843,120800.0
2021-09-21 12:05:00,140.41,140.62,140.39,140.61,49220.0,139.5743,139.7831,139.5544,139.7731,49220.0
2021-09-21 12:10:00,140.63,140.81,140.6,140.81,84400.0,139.793,139.9719,139.7632,139.9719,84400.0
2021-09-21 12:15:00,140.72,140.72,140.49,140.49,46560.0,139.8825,139.8825,139.6538,139.6538,46560.0
2021-09-21 12:20:00,140.49,140.65,140.49,140.56,77260.0,139.6538,139.8129,139.6538,139.7234,77260.0
2021-09-21 12:25:00,140.6,140.6,140.38,140.38,37540.0,139.7632,139.7632,139.5445,139.5445,37540.0
2021-09-21 12:30:00,140.38,140.5,140.33,140.45,35060.0,139.5445,139.6638,139.4948,139.6141,35060.0
2021-09-21 12:35:00,140.44,140.5,140.4,140.5,43120.0,139.6041,139.6638,139.5644,139.6638,43120.0
2021-09-21 12:40:00,140.43,140.56,140.43,140.56,16000.0,139.5942,139.7234,139.5942,139.7234,16000.0
2021-09-21 12:45:00,140.5,140.53,140.41,140.46,16680.0,139.6638,139.6936,139.5743,139.624,16680.0
2021-09-21 12:50:00,140.35,140.41,140.08,140.08,43860.0,139.5147,139.5743,139.2463,139.2463,43860.0
2021-09-21 12:55:00,140.07,140.17,140.04,140.17,22960.0,139.2363,139.3357,139.2065,139.3357,22960.0
2021-09-21 13:00:00,140.13,140.15,139.94,139.98,20640.0,139.296,139.3159,139.1071,139.1469,20640.0
2021-09-21 13:05:00,139.98,140.13,139.98,140.06,31600.0,139.1469,139.296,139.1469,139.2264,31600.0
2021-09-21 13:10:00,140.06,140.13,140.06,140.1,18000.0,139.2264,139.296,139.2264,139.2662,18000.0
2021-09-21 13:15:00,140.04,140.07,140.02,140.06,56000.0,139.2065,139.2363,139.1866,139.2264,56000.0
2021-09-21 13:20:00,140.05,140.06,139.76,139.76,69040.0,139.2165,139.2264,138.9282,138.9282,69040.0
2021-09-21 13:25:00,139.86,139.86,139.64,139.7,34060.0,139.0276,139.0276,138.8089,138.8685,34060.0
2021-09-21 13:30:00,139.62,139.7,139.62,139.65,20520.0,138.789,138.8685,138.789,138.8188,20520.0
2021-09-21 13:35:00,139.76,139.8,139.67,139.8,19000.0,138.9282,138.9679,138.8387,138.9679,19000.0
2021-09-21 13:40:00,139.71,139.74,139.67,139.67,18000.0,138.8785,138.9083,138.8387,138.8387,18000.0
2021-09-21 13:45:00,139.7,139.84,139.68,139.84,22000.0,138.8685,139.0077,138.8487,139.0077,22000.0
2021-09-21 13:50:00,139.78,139.93,139.5,139.51,80000.0,138.9481,139.0972,138.6697,138.6797,80000.0
2021-09-21 13:55:00,139.54,139.62,139.54,139.57,67060.0,138.7095,138.789,138.7095,138.7393,67060.0
2021-09-21 14:00:00,139.75,139.76,139.67,139.74,26180.0,138.9182,138.9282,138.8387,138.9083,26180.0
2021-09-21 14:05:00,139.81,139.83,139.76,139.76,24420.0,138.9779,138.9978,138.9282,138.9282,24420.0
2021-09-21 14:10:00,139.86,139.86,139.73,139.8,24000.0,139.0276,139.0276,138.8984,138.9679,24000.0
2021-09-21 14:15:00,139.78,139.92,139.78,139.8,94120.0,138.9481,139.0872,138.9481,138.9679,94120.0
2021-09-21 14:20:00,139.81,139.84,139.68,139.68,30880.0,138.9779,139.0077,138.8487,138.8487,30880.0
2021-09-21 14:25:00,139.7,139.7,139.56,139.62,112780.0,138.8685,138.8685,138.7294,138.789,112780.0
2021-09-21 14:30:00,139.54,139.83,139.54,139.8,31660.0,138.7095,138.9978,138.7095,138.9679,31660.0
2021-09-21 14:35:00,139.83,139.88,139.74,139.75,44300.0,138.9978,139.0475,138.9083,138.9182,44300.0
2021-09-21 14:40:00,139.86,139.94,139.86,139.94,12000.0,139.0276,139.1071,139.0276,139.1071,12000.0
2021-09-21 14:45:00,139.92,140.04,139.89,140.02,14700.0,139.0872,139.2065,139.0574,139.1866,14700.0
2021-09-21 14:50:00,140.25,140.46,140.25,140.37,48280.0,139.4153,139.624,139.4153,139.5346,48280.0
2021-09-21 14:55:00,140.3,140.31,140.21,140.26,25020.0,139.465,139.4749,139.3755,139.4252,25020.0
2021-09-21 15:00:00,140.48,140.52,140.28,140.32,16860.0,139.6439,139.6837,139.4451,139.4849,16860.0
2021-09-21 15:05:00,140.29,140.35,140.21,140.21,55740.0,139.455,139.5147,139.3755,139.3755,55740.0
2021-09-21 15:10:00,140.2,140.27,140.15,140.27,26400.0,139.3656,139.4351,139.3159,139.4351,26400.0
2021-09-21 15:15:00,140.45,140.45,140.12,140.12,25060.0,139.6141,139.6141,139.286,139.286,25060.0
2021-09-21 15:20:00,140.08,140.29,140.08,140.24,28860.0,139.2463,139.455,139.2463,139.4053,28860.0
2021-09-21 15:25:00,140.24,140.41,140.17,140.33,62820.0,139.4053,139.5743,139.3357,139.4948,62820.0
2021-09-21 15:30:00,140.35,140.47,140.35,140.37,35340.0,139.5147,139.634,139.5147,139.5346,35340.0
2021-09-21 15:35:00,140.32,140.44,140.28,140.28,56780.0,139.4849,139.6041,139.4451,139.4451,56780.0
2021-09-21 15:40:00,140.25,140.39,140.25,140.39,44400.0,139.4153,139.5544,139.4153,139.5544,44400.0
2021-09-21 15:45:00,140.29,140.34,140.04,140.04,42000.0,139.455,139.5047,139.2065,139.2065,42000.0
2021-09-21 15:50:00,140.08,140.11,139.81,139.81,184980.0,139.2463,139.2761,138.9779,138.9779,184980.0
2021-09-21 15:55:00,139.74,139.94,139.65,139.65,598940.0,138.9083,139.1071,138.8188,138.8188,598940.0
2021-09-22 09:30:00,140.05,140.3,139.69,140.1,574360.0,139.2165,139.465,138.8586,139.2662,574360.0
2021-09-22 09:35:00,140.12,140.48,140.12,140.25,178160.0,139.286,139.6439,139.286,139.4153,178160.0
2021-09-22 09:40:00,140.26,140.26,139.78,139.78,136500.0,139.4252,139.4252,138.9481,138.9481,136500.0
2021-09-22 09:45:00,139.75,139.93,139.49,139.49,201400.0,138.9182,139.0972,138.6598,138.6598,201400.0
2021-09-22 09:50:00,139.51,139.65,139.47,139.49,102240.0,138.6797,138.8188,138.6399,138.6598,102240.0
2021-09-22 09:55:00,139.61,140.04,139.57,140.01,114300.0,138.7791,139.2065,138.7393,139.1767,114300.0
2021-09-22 10:00:00,140.1,140.27,140.1,140.27,59060.0,139.2662,139.4351,139.2662,139.4351,59060.0
2021-09-22 10:05:00,140.27,140.3,140.18,140.19,77320.0,139.4351,139.465,139.3457,139.3556,77320.0
2021-09-22 10:10:00,140.32,140.32,139.74,139.95,40880.0,139.4849,139.4849,138.9083,139.1171,40880.0
2021-09-22 10:15:00,140.04,140.27,140.04,140.18,42000.0,139.2065,139.4351,139.2065,139.3457,42000.0
2021-09-22 10:20:00,140.15,140.23,140.1,140.21,26000.0,139.3159,139.3954,139.2662,139.3755,26000.0
2021-09-22 10:25:00,140.28,140.59,140.28,140.47,58940.0,139.4451,139.7532,139.4451,139.634,58940.0
2021-09-22 10:30:00,140.5,140.68,140.45,140.57,89700.0,139.6638,139.8427,139.6141,139.7334,89700.0
2021-09-22 10:35:00,140.57,140.6,140.49,140.54,121560.0,139.7334,139.7632,139.6538,139.7035,121560.0
2021-09-22 10:40:00,140.62,140.66,140.48,140.48,44000.0,139.7831,139.8228,139.6439,139.6439,44000.0
2021-09-22 10:45:00,140.51,140.55,140.33,140.5,64740.0,139.6737,139.7135,139.4948,139.6638,64740.0
2021-09-22 10:50:00,140.56,140.61,140.46,140.52,42960.0,139.7234,139.7731,139.624,139.6837,42960.0
2021-09-22 10:55:00,140.57,140.6,140.45,140.52,83740.0,139.7334,139.7632,139.6141,139.6837,83740.0
2021-09-22 11:00:00,140.51,140.7,140.48,140.67,46480.0,139.6737,139.8626,139.6439,139.8328,46480.0
2021-09-22 11:05:00,140.7,140.79,140.7,140.79,65940.0,139.8626,139.9521,139.8626,139.9521,65940.0
2021-09-22 11:10:00,140.75,140.79,140.68,140.71,52980.0,139.9123,139.9521,139.8427,139.8725,52980.0
2021-09-22 11:15:00,140.75,140.84,140.7,140.82,44000.0,139.9123,140.0018,139.8626,139.9819,44000.0
2021-09-22 11:20:00,140.84,140.93,140.82,140.85,61040.0,140.0018,140.0912,139.9819,140.0117,61040.0
2021-09-22 11:25:00,140.85,141.0,140.85,140.89,65560.0,140.0117,140.1608,140.0117,140.0515,65560.0
2021-09-22 11:30:00,140.99,141.24,140.99,141.24,59000.0,140.1509,140.3994,140.1509,140.3994,59000.0
2021-09-22 11:35:00,141.21,141.36,141.13,141.24,100040.0,140.3696,140.5187,140.29,140.3994,100040.0
2021-09-22 11:40:00,141.26,141.28,141.16,141.23,60680.0,140.4193,140.4391,140.3199,140.3894,60680.0
2021-09-22 11:45:00,141.24,141.39,141.24,141.29,113620.0,140.3994,140.5485,140.3994,140.4491,113620.0
2021-09-22 11:50:00,141.34,141.42,141.07,141.16,129320.0,140.4988,140.5783,140.2304,140.3199,129320.0
2021-09-22 11:55:00,141.19,141.29,141.19,141.25,32040.0,140.3497,140.4491,140.3497,140.4093,32040.0
2021-09-22 12:00:00,141.22,141.22,141.02,141.02,34420.0,140.3795,140.3795,140.1807,140.1807,34420.0
2021-09-22 12:05:00,141.09,141.1,140.95,141.01,44380.0,140.2503,140.2602,140.1111,140.1707,44380.0
2021-09-22 12:10:00,140.98,141.05,140.98,141.01,52000.0,140.1409,140.2105,140.1409,140.1707,52000.0
2021-09-22 12:15:00,141.03,141.06,141.02,141.06,14000.0,140.1906,140.2204,140.1807,140.2204,14000.0
2021-09-22 12:20:00,141.08,141.13,141.05,141.13,52580.0,140.2403,140.29,140.2105,140.29,52580.0
2021-09-22 12:25:00,141.22,141.22,141.13,141.21,43300.0,140.3795,140.3795,140.29,140.3696,43300.0
2021-09-22 12:30:00,141.21,141.22,141.12,141.14,46340.0,140.3696,140.3795,140.2801,140.3,46340.0
2021-09-22 12:35:00,141.17,141.25,141.17,141.21,54760.0,140.3298,140.4093,140.3298,140.3696,54760.0
2021-09-22 12:40:00,141.22,141.25,141.12,141.12,23800.0,140.3795,140.4093,140.2801,140.2801,23800.0
2021-09-22 12:45:00,141.14,141.18,141.05,141.05,24000.0,140.3,140.3397,140.2105,140.2105,24000.0
2021-09-22 12:50:00,141.09,141.15,140.94,140.94,54080.0,140.2503,140.3099,140.1012,140.1012,54080.0
2021-09-22 12:55:00,140.97,141.01,140.95,140.95,43640.0,140.131,140.1707,140.1111,140.1111,43640.0
2021-09-22 13:00:00,140.89,140.92,140.76,140.78,47500.0,140.0515,140.0813,139.9222,139.9421,47500.0
2021-09-22 13:05:00,140.72,140.79,140.61,140.61,57540.0,139.8825,139.9521,139.7731,139.7731,57540.0
2021-09-22 13:10:00,140.65,140.7,140.65,140.7,16000.0,139.8129,139.8626,139.8129,139.8626,16000.0
2021-09-22 13:15:00,140.64,140.72,140.64,140.66,17920.0,139.8029,139.8825,139.8029,139.8228,17920.0
2021-09-22 13:20:00,140.71,140.8,140.7,140.76,54520.0,139.8725,139.962,139.8626,139.9222,54520.0
2021-09-22 13:25:00,140.81,140.88,140.79,140.88,28000.0,139.9719,140.0415,139.9521,140.0415,28000.0
2021-09-22 13:30:00,140.87,140.96,140.87,140.9,38000.0,140.0316,140.121,140.0316,140.0614,38000.0
2021-09-22 13:35:00,140.89,140.89,140.75,140.77,31000.0,140.0515,140.0515,139.9123,139.9322,31000.0
2021-09-22 13:40:00,140.73,140.75,140.66,140.66,34000.0,139.8924,139.9123,139.8228,139.8228,34000.0
2021-09-22 13:45:00,140.68,140.72,140.61,140.62,59660.0,139.8427,139.8825,139.7731,139.7831,59660.0
2021-09-22 13:50:00,140.6,140.6,140.48,140.6,33780.0,139.7632,139.7632,139.6439,139.7632,33780.0
2021-09-22 13:55:00,140.56,140.7,140.56,140.68,36000.0,139.7234,139.8626,139.7234,139.8427,36000.0
2021-09-22 14:00:00,140.65,141.24,140.34,141.07,168040.0,139.8129,140.3994,139.5047,140.2304,168040.0
2021-09-22 14:05:00,141.09,141.19,140.88,141.05,96180.0,140.2503,140.3497,140.0415,140.2105,96180.0
2021-09-22 14:10:00,141.18,141.34,141.07,141.34,87060.0,140.3397,140.4988,140.2304,140.4988,87060.0
2021-09-22 14:15:00,141.38,141.58,141.12,141.12,106300.0,140.5385,140.7374,140.2801,140.2801,106300.0
2021-09-22 14:20:00,141.18,141.25,141.02,141.02,74240.0,140.3397,140.4093,140.1807,140.1807,74240.0
2021-09-22 14:25:00,141.08,141.3,141.08,141.3,63240.0,140.2403,140.459,140.2403,140.459,63240.0
2021-09-22 14:30:00,141.37,141.37,141.12,141.24,95860.0,140.5286,140.5286,140.2801,140.3994,95860.0
2021-09-22 14:35:00,141.18,141.21,140.89,140.92,49000.0,140.3397,140.3696,140.0515,140.0813,49000.0
2021-09-22 14:40:00,140.86,140.93,140.64,140.75,62740.0,140.0216,140.0912,139.8029,139.9123,62740.0
2021-09-22 14:45:00,140.68,140.75,140.43,140.44,104540.0,139.8427,139.9123,139.5942,139.6041,104540.0
2021-09-22 14:50:00,140.31,140.56,140.08,140.56,78180.0,139.4749,139.7234,139.2463,139.7234,78180.0
2021-09-22 14:55:00,140.5,140.62,140.37,140.45,42140.0,139.6638,139.7831,139.5346,139.6141,42140.0
2021-09-22 15:00:00,140.47,140.48,140.39,140.48,34000.0,139.634,139.6439,139.5544,139.6439,34000.0
2021-09-22 15:05:00,140.56,140.64,140.43,140.64,26500.0,139.7234,139.8029,139.5942,139.8029,26500.0
2021-09-22 15:10:00,140.62,141.07,140.59,141.06,81760.0,139.7831,140.2304,139.7532,140.2204,81760.0
2021-09-22 15:15:00,141.08,141.3,141.03,141.3,59480.0,140.2403,140.459,140.1906,140.459,59480.0
2021-09-22 15:20:00,141.21,141.52,141.21,141.27,94580.0,140.3696,140.6777,140.3696,140.4292,94580.0
2021-09-22 15:25:00,141.27,141.4,141.16,141.28,59380.0,140.4292,140.5584,140.3199,140.4391,59380.0
2021-09-22 15:30:00,141.19,141.24,141.01,141.12,109260.0,140.3497,140.3994,140.1707,140.2801,109260.0
2021-09-22 15:35:00,141.05,141.35,141.05,141.34,67480.0,140.2105,140.5087,140.2105,140.4988,67480.0
2021-09-22 15:40:00,141.33,141.4,141.07,141.1,132060.0,140.4888,140.5584,140.2304,140.2602,132060.0
2021-09-22 15:45:00,141.0,141.19,141.0,141.18,166840.0,140.1608,140.3497,140.1608,140.3397,166840.0
2021-09-22 15:50:00,141.13,141.13,140.86,141.0,500100.0,140.29,140.29,140.0216,140.1608,500100.0
2021-09-22 15:55:00,141.06,141.09,140.77,140.96,546740.0,140.2204,140.2503,139.9322,140.121,546740.0
2021-09-23 09:30:00,141.61,141.85,141.17,141.31,481040.0,140.7672,141.0057,140.3298,140.469,481040.0
2021-09-23 09:35:00,141.23,141.5,141.1,141.5,132180.0,140.3894,140.6578,140.2602,140.6578,132180.0
2021-09-23 09:40:00,141.64,142.0,141.59,141.83,193980.0,140.797,141.1549,140.7473,140.9859,193980.0
2021-09-23 09:45:00,141.82,141.94,141.76,141.88,119440.0,140.9759,141.0952,140.9163,141.0356,119440.0
2021-09-23 09:50:00,141.95,141.99,141.74,141.81,88900.0,141.1051,141.1449,140.8964,140.966,88900.0
2021-09-23 09:55:00,141.87,142.0,141.79,141.79,88080.0,141.0256,141.1549,140.9461,140.9461,88080.0
2021-09-23 10:00:00,141.9,142.18,141.82,142.07,135840.0,141.0554,141.3338,140.9759,141.2244,135840.0
2021-09-23 10:05:00,142.17,142.25,142.05,142.05,83840.0,141.3238,141.4034,141.2046,141.2046,83840.0
2021-09-23 10:10:00,142.11,142.24,142.02,142.16,84020.0,141.2642,141.3934,141.1747,141.3139,84020.0
2021-09-23 10:15:00,142.22,142.22,142.08,142.08,49380.0,141.3735,141.3735,141.2344,141.2344,49380.0
2021-09-23 10:20:00,142.08,142.2,142.08,142.13,35880.0,141.2344,141.3537,141.2344,141.2841,35880.0
2021-09-23 10:25:00,142.17,142.25,142.02,142.17,50000.0,141.3238,141.4034,141.1747,141.3238,50000.0
2021-09-23 10:30:00,142.2,142.22,142.01,142.11,77580.0,141.3537,141.3735,141.1648,141.2642,77580.0
2021-09-23 10:35:00,142.21,142.24,141.96,141.98,95800.0,141.3636,141.3934,141.1151,141.135,95800.0
2021-09-23 10:40:00,142.05,142.06,141.9,141.94,50280.0,141.2046,141.2145,141.0554,141.0952,50280.0
2021-09-23 10:45:00,141.99,142.21,141.98,142.13,84280.0,141.1449,141.3636,141.135,141.2841,84280.0
2021-09-23 10:50:00,142.13,142.2,142.01,142.14,81320.0,141.2841,141.3537,141.1648,141.294,81320.0
2021-09-23 10:55:00,142.18,142.21,142.09,142.17,102820.0,141.3338,141.3636,141.2443,141.3238,102820.0
2021-09-23 11:00:00,142.1,142.13,142.0,142.06,105240.0,141.2543,141.2841,141.1549,141.2145,105240.0
2021-09-23 11:05:00,142.12,142.2,141.92,141.92,85040.0,141.2741,141.3537,141.0753,141.0753,85040.0
2021-09-23 11:10:00,141.92,142.09,141.91,142.0,63380.0,141.0753,141.2443,141.0654,141.1549,63380.0
2021-09-23 11:15:00,141.95,142.02,141.88,141.9,33100.0,141.1051,141.1747,141.0356,141.0554,33100.0
2021-09-23 11:20:00,141.83,141.83,141.78,141.78,18000.0,140.9859,140.9859,140.9362,140.9362,18000.0
2021-09-23 11:25:00,141.98,141.98,141.98,141.98,11000.0,141.135,141.135,141.135,141.135,11000.0
2021-09-23 11:30:00,141.98,141.98,141.87,141.96,52000.0,141.135,141.135,141.0256,141.1151,52000.0
2021-09-23 11:35:00,141.89,141.98,141.89,141.98,41000.0,141.0455,141.135,141.0455,141.135,41000.0
2021-09-23 11:40:00,141.93,141.93,141.74,141.81,22000.0,141.0853,141.0853,140.8964,140.966,22000.0
2021-09-23 11:45:00,141.83,141.97,141.83,141.97,14220.0,140.9859,141.125,140.9859,141.125,14220.0
2021-09-23 11:50:00,141.94,142.03,141.94,142.03,27060.0,141.0952,141.1847,141.0952,141.1847,27060.0
2021-09-23 11:55:00,142.16,142.17,142.12,142.12,24000.0,141.3139,141.3238,141.2741,141.2741,24000.0
2021-09-23 12:00:00,142.03,142.03,141.72,141.73,35100.0,141.1847,141.1847,140.8765,140.8865,35100.0
2021-09-23 12:05:00,141.78,141.81,141.7,141.8,54500.0,140.9362,140.966,140.8566,140.956,54500.0
2021-09-23 12:10:00,141.74,141.83,141.72,141.81,46000.0,140.8964,140.9859,140.8765,140.966,46000.0
2021-09-23 12:15:00,141.83,141.85,141.78,141.84,44000.0,140.9859,141.0057,140.9362,140.9958,44000.0
2021-09-23 12:20:00,141.85,141.9,141.78,141.78,35400.0,141.0057,141.0554,140.9362,140.9362,35400.0
2021-09-23 12:25:00,141.75,141.85,141.7,141.85,20340.0,140.9063,141.0057,140.8566,141.0057,20340.0
2021-09-23 12:30:00,141.97,141.99,141.93,141.99,18000.0,141.125,141.1449,141.0853,141.1449,18000.0
2021-09-23 12:35:00,142.03,142.1,142.02,142.03,18000.0,141.1847,141.2543,141.1747,141.1847,18000.0
2021-09-23 12:40:00,141.99,142.01,141.99,142.0,26000.0,141.1449,141.1648,141.1449,141.1549,26000.0
2021-09-23 12:45:00,142.03,142.05,141.92,141.92,28000.0,141.1847,141.2046,141.0753,141.0753,28000.0
2021-09-23 12:50:00,141.92,141.97,141.9,141.97,22000.0,141.0753,141.125,141.0554,141.125,22000.0
2021-09-23 12:55:00,142.0,142.0,141.82,141.82,36820.0,141.1549,141.1549,140.9759,140.9759,36820.0
2021-09-23 13:00:00,141.86,141.9,141.82,141.9,34000.0,141.0157,141.0554,140.9759,141.0554,34000.0
2021-09-23 13:05:00,141.96,142.03,141.95,142.03,48180.0,141.1151,141.1847,141.1051,141.1847,48180.0
2021-09-23 13:10:00,142.02,142.02,141.86,141.86,21180.0,141.1747,141.1747,141.0157,141.0157,21180.0
2021-09-23 13:15:00,141.92,141.96,141.91,141.93,20800.0,141.0753,141.1151,141.0654,141.0853,20800.0
2021-09-23 13:20:00,141.97,141.99,141.96,141.99,16000.0,141.125,141.1449,141.1151,141.1449,16000.0
2021-09-23 13:25:00,141.96,142.09,141.96,142.05,34020.0,141.1151,141.2443,141.1151,141.2046,34020.0
2021-09-23 13:30:00,142.05,142.15,142.05,142.14,40320.0,141.2046,141.304,141.2046,141.294,40320.0
2021-09-23 13:35:00,142.15,142.18,142.15,142.16,33260.0,141.304,141.3338,141.304,141.3139,33260.0
2021-09-23 13:40:00,142.23,142.23,142.09,142.13,30300.0,141.3835,141.3835,141.2443,141.2841,30300.0
2021-09-23 13:45:00,142.13,142.13,142.08,142.09,11120.0,141.2841,141.2841,141.2344,141.2443,11120.0
2021-09-23 13:50:00,142.09,142.16,142.09,142.16,28000.0,141.2443,141.3139,141.2443,141.3139,28000.0
2021-09-23 13:55:00,142.11,142.11,142.06,142.08,14000.0,141.2642,141.2642,141.2145,141.2344,14000.0
2021-09-23 14:00:00,142.15,142.15,142.03,142.06,20840.0,141.304,141.304,141.1847,141.2145,20840.0
2021-09-23 14:05:00,142.02,142.03,141.99,141.99,30760.0,141.1747,141.1847,141.1449,141.1449,30760.0
2021-09-23 14:10:00,142.03,142.07,142.02,142.03,28000.0,141.1847,141.2244,141.1747,141.1847,28000.0
2021-09-23 14:15:00,142.02,142.07,142.02,142.07,21000.0,141.1747,141.2244,141.1747,141.2244,21000.0
2021-09-23 14:20:00,142.08,142.1,142.07,142.1,22000.0,141.2344,141.2543,141.2244,141.2543,22000.0
2021-09-23 14:25:00,142.1,142.1,142.03,142.07,28000.0,141.2543,141.2543,141.1847,141.2244,28000.0
2021-09-23 14:30:00,142.12,142.19,142.08,142.11,43000.0,141.2741,141.3437,141.2344,141.2642,43000.0
2021-09-23 14:35:00,142.06,142.1,141.97,142.05,31860.0,141.2145,141.2543,141.125,141.2046,31860.0
2021-09-23 14:40:00,142.05,142.05,142.0,142.0,16000.0,141.2046,141.2046,141.1549,141.1549,16000.0
2021-09-23 14:45:00,141.97,142.05,141.93,141.96,90200.0,141.125,141.2046,141.0853,141.1151,90200.0
2021-09-23 14:50:00,141.95,142.0,141.95,141.97,32120.0,141.1051,141.1549,141.1051,141.125,32120.0
2021-09-23 14:55:00,141.98,142.11,141.98,142.05,54660.0,141.135,141.2642,141.135,141.2046,54660.0
2021-09-23 15:00:00,142.08,142.12,142.04,142.12,36000.0,141.2344,141.2741,141.1946,141.2741,36000.0
2021-09-23 15:05:00,142.13,142.13,142.06,142.07,62600.0,141.2841,141.2841,141.2145,141.2244,62600.0
2021-09-23 15:10:00,142.05,142.07,141.99,142.05,54820.0,141.2046,141.2244,141.1449,141.2046,54820.0
2021-09-23 15:15:00,142.03,142.05,141.96,142.01,55520.0,141.1847,141.2046,141.1151,141.1648,55520.0
2021-09-23 15:20:00,142.01,142.1,142.01,142.1,49300.0,141.1648,141.2543,141.1648,141.2543,49300.0
2021-09-23 15:25:00,142.1,142.13,142.06,142.1,38100.0,141.2543,141.2841,141.2145,141.2543,38100.0
2021-09-23 15:30:00,142.1,142.12,142.02,142.12,74780.0,141.2543,141.2741,141.1747,141.2741,74780.0
2021-09-23 15:35:00,142.12,142.16,142.07,142.09,57640.0,141.2741,141.3139,141.2244,141.2443,57640.0
2021-09-23 15:40:00,142.07,142.14,142.02,142.12,62740.0,141.2244,141.294,141.1747,141.2741,62740.0
2021-09-23 15:45:00,142.02,142.03,141.97,141.97,83060.0,141.1747,141.1847,141.125,141.125,83060.0
2021-09-23 15:50:00,141.94,141.95,141.73,141.79,409240.0,141.0952,141.1051,140.8865,140.9461,409240.0
2021-09-23 15:55:00,141.8,141.89,141.7,141.82,651560.0,140.956,141.0455,140.8566,140.9759,651560.0
2021-09-24 09:30:00,140.95,141.3,140.85,141.3,345740.0,140.1111,140.459,140.0117,140.459,345740.0
2021-09-24 09:35:00,141.23,141.52,141.2,141.26,165160.0,140.3894,140.6777,140.3596,140.4193,165160.0
2021-09-24 09:40:00,141.19,141.7,141.17,141.7,188240.0,140.3497,140.8566,140.3298,140.8566,188240.0
2021-09-24 09:45:00,141.61,141.61,141.32,141.4,72620.0,140.7672,140.7672,140.4789,140.5584,72620.0
2021-09-24 09:50:00,141.46,141.75,141.46,141.73,52940.0,140.6181,140.9063,140.6181,140.8865,52940.0
2021-09-24 09:55:00,141.67,142.08,141.55,142.0,91100.0,140.8268,141.2344,140.7075,141.1549,91100.0
2021-09-24 10:00:00,142.04,142.4,141.99,142.33,114380.0,141.1946,141.5525,141.1449,141.4829,114380.0
2021-09-24 10:05:00,142.33,142.41,142.17,142.37,149340.0,141.4829,141.5624,141.3238,141.5226,149340.0
2021-09-24 10:10:00,142.34,142.34,142.2,142.24,53820.0,141.4928,141.4928,141.3537,141.3934,53820.0
2021-09-24 10:15:00,142.2,142.37,142.1,142.1,129640.0,141.3537,141.5226,141.2543,141.2543,129640.0
2021-09-24 10:20:00,142.13,142.41,142.12,142.4,61660.0,141.2841,141.5624,141.2741,141.5525,61660.0
2021-09-24 10:25:00,142.42,142.42,142.29,142.37,45000.0,141.5724,141.5724,141.4431,141.5226,45000.0
2021-09-24 10:30:00,142.3,142.3,142.11,142.16,20000.0,141.4531,141.4531,141.2642,141.3139,20000.0
2021-09-24 10:35:00,142.11,142.28,142.01,142.18,64880.0,141.2642,141.4332,141.1648,141.3338,64880.0
2021-09-24 10:40:00,142.22,142.34,142.2,142.23,38200.0,141.3735,141.4928,141.3537,141.3835,38200.0
2021-09-24 10:45:00,142.15,142.15,141.9,142.08,88180.0,141.304,141.304,141.0554,141.2344,88180.0
2021-09-24 10:50:00,142.04,142.04,141.78,141.86,44320.0,141.1946,141.1946,140.9362,141.0157,44320.0
2021-09-24 10:55:00,141.9,142.0,141.86,141.95,26000.0,141.0554,141.1549,141.0157,141.1051,26000.0
2021-09-24 11:00:00,142.01,142.16,141.99,142.13,40320.0,141.1648,141.3139,141.1449,141.2841,40320.0
2021-09-24 11:05:00,142.15,142.18,142.07,142.12,54120.0,141.304,141.3338,141.2244,141.2741,54120.0
2021-09-24 11:10:00,142.14,142.22,142.08,142.22,26820.0,141.294,141.3735,141.2344,141.3735,26820.0
2021-09-24 11:15:00,142.25,142.25,142.12,142.22,32000.0,141.4034,141.4034,141.2741,141.3735,32000.0
2021-09-24 11:20:00,142.18,142.21,142.18,142.21,16000.0,141.3338,141.3636,141.3338,141.3636,16000.0
2021-09-24 11:25:00,142.14,142.14,141.96,141.96,54020.0,141.294,141.294,141.1151,141.1151,54020.0
2021-09-24 11:30:00,142.04,142.13,141.99,142.13,29000.0,141.1946,141.2841,141.1449,141.2841,29000.0
2021-09-24 11:35:00,142.17,142.18,142.03,142.14,20000.0,141.3238,141.3338,141.1847,141.294,20000.0
2021-09-24 11:40:00,142.24,142.3,142.23,142.29,35560.0,141.3934,141.4531,141.3835,141.4431,35560.0
2021-09-24 11:45:00,142.31,142.4,142.29,142.4,42000.0,141.463,141.5525,141.4431,141.5525,42000.0
2021-09-24 11:50:00,142.38,142.5,142.38,142.47,46500.0,141.5326,141.6519,141.5326,141.6221,46500.0
2021-09-24 11:55:00,142.54,142.6,142.47,142.51,84060.0,141.6916,141.7513,141.6221,141.6618,84060.0
2021-09-24 12:00:00,142.5,142.5,142.43,142.43,10000.0,141.6519,141.6519,141.5823,141.5823,10000.0
2021-09-24 12:05:00,142.49,142.53,142.4,142.42,37500.0,141.6419,141.6817,141.5525,141.5724,37500.0
2021-09-24 12:10:00,142.47,142.56,142.44,142.5,45560.0,141.6221,141.7115,141.5922,141.6519,45560.0
2021-09-24 12:15:00,142.46,142.56,142.39,142.55,59560.0,141.6121,141.7115,141.5425,141.7016,59560.0
2021-09-24 12:20:00,142.53,142.53,142.45,142.52,83300.0,141.6817,141.6817,141.6022,141.6718,83300.0
2021-09-24 12:25:00,142.52,142.56,142.46,142.47,87200.0,141.6718,141.7115,141.6121,141.6221,87200.0
2021-09-24 12:30:00,142.49,142.52,142.35,142.35,48020.0,141.6419,141.6718,141.5028,141.5028,48020.0
2021-09-24 12:35:00,142.32,142.38,142.31,142.37,42580.0,141.4729,141.5326,141.463,141.5226,42580.0
2021-09-24 12:40:00,142.44,142.45,142.39,142.39,34000.0,141.5922,141.6022,141.5425,141.5425,34000.0
2021-09-24 12:45:00,142.39,142.44,142.39,142.4,22580.0,141.5425,141.5922,141.5425,141.5525,22580.0
2021-09-24 12:50:00,142.4,142.47,142.23,142.25,79740.0,141.5525,141.6221,141.3835,141.4034,79740.0
2021-09-24 12:55:00,142.25,142.26,142.22,142.26,8000.0,141.4034,141.4133,141.3735,141.4133,8000.0
2021-09-24 13:00:00,142.25,142.38,142.25,142.35,29780.0,141.4034,141.5326,141.4034,141.5028,29780.0
2021-09-24 13:05:00,142.33,142.44,142.33,142.33,26000.0,141.4829,141.5922,141.4829,141.4829,26000.0
2021-09-24 13:10:00,142.38,142.54,142.36,142.49,33860.0,141.5326,141.6916,141.5127,141.6419,33860.0
2021-09-24 13:15:00,142.47,142.48,142.31,142.31,26200.0,141.6221,141.632,141.463,141.463,26200.0
2021-09-24 13:20:00,142.3,142.39,142.3,142.35,20780.0,141.4531,141.5425,141.4531,141.5028,20780.0
2021-09-24 13:25:00,142.36,142.4,142.34,142.39,24340.0,141.5127,141.5525,141.4928,141.5425,24340.0
2021-09-24 13:30:00,142.3,142.3,142.15,142.15,20000.0,141.4531,141.4531,141.304,141.304,20000.0
2021-09-24 13:35:00,142.22,142.25,142.17,142.22,45080.0,141.3735,141.4034,141.3238,141.3735,45080.0
2021-09-24 13:40:00,142.22,142.22,142.21,142.21,8000.0,141.3735,141.3735,141.3636,141.3636,8000.0
2021-09-24 13:45:00,142.25,142.25,142.06,142.09,29440.0,141.4034,141.4034,141.2145,141.2443,29440.0
2021-09-24 13:50:00,142.05,142.05,141.84,141.98,53520.0,141.2046,141.2046,140.9958,141.135,53520.0
2021-09-24 13:55:00,141.97,142.02,141.95,141.97,25160.0,141.125,141.1747,141.1051,141.125,25160.0
2021-09-24 14:00:00,142.07,142.23,142.07,142.23,33280.0,141.2244,141.3835,141.2244,141.3835,33280.0
2021-09-24 14:05:00,142.23,142.23,142.03,142.03,39860.0,141.3835,141.3835,141.1847,141.1847,39860.0
2021-09-24 14:10:00,142.07,142.07,141.99,142.03,16600.0,141.2244,141.2244,141.1449,141.1847,16600.0
2021-09-24 14:15:00,142.08,142.21,142.05,142.21,35040.0,141.2344,141.3636,141.2046,141.3636,35040.0
2021-09-24 14:20:00,142.21,142.21,142.11,142.12,17000.0,141.3636,141.3636,141.2642,141.2741,17000.0
2021-09-24 14:25:00,142.2,142.28,142.2,142.28,20000.0,141.3537,141.4332,141.3537,141.4332,20000.0
2021-09-24 14:30:00,142.28,142.3,142.27,142.27,19140.0,141.4332,141.4531,141.4232,141.4232,19140.0
2021-09-24 14:35:00,142.31,142.31,142.29,142.3,6000.0,141.463,141.463,141.4431,141.4531,6000.0
2021-09-24 14:40:00,142.3,142.31,142.22,142.29,26000.0,141.4531,141.463,141.3735,141.4431,26000.0
2021-09-24 14:45:00,142.3,142.3,142.2,142.2,8000.0,141.4531,141.4531,141.3537,141.3537,8000.0
2021-09-24 14:50:00,142.3,142.32,142.29,142.32,8100.0,141.4531,141.4729,141.4431,141.4729,8100.0
2021-09-24 14:55:00,142.34,142.45,142.33,142.44,43400.0,141.4928,141.6022,141.4829,141.5922,43400.0
2021-09-24 15:00:00,142.49,142.49,142.35,142.35,44540.0,141.6419,141.6419,141.5028,141.5028,44540.0
2021-09-24 15:05:00,142.36,142.39,142.36,142.37,31800.0,141.5127,141.5425,141.5127,141.5226,31800.0
2021-09-24 15:10:00,142.4,142.4,142.38,142.38,26680.0,141.5525,141.5525,141.5326,141.5326,26680.0
2021-09-24 15:15:00,142.44,142.5,142.4,142.4,40000.0,141.5922,141.6519,141.5525,141.5525,40000.0
2021-09-24 15:20:00,142.47,142.66,142.47,142.61,92720.0,141.6221,141.8109,141.6221,141.7612,92720.0
2021-09-24 15:25:00,142.62,142.64,142.58,142.63,32700.0,141.7712,141.791,141.7314,141.7811,32700.0
2021-09-24 15:30:00,142.66,142.8,142.66,142.8,60900.0,141.8109,141.9501,141.8109,141.9501,60900.0
2021-09-24 15:35:00,142.77,142.77,142.65,142.77,61520.0,141.9203,141.9203,141.801,141.9203,61520.0
2021-09-24 15:40:00,142.79,142.84,142.77,142.84,105940.0,141.9402,141.9899,141.9203,141.9899,105940.0
2021-09-24 15:45:00,142.84,142.9,142.83,142.84,107680.0,141.9899,142.0495,141.9799,141.9899,107680.0
2021-09-24 15:50:00,142.81,142.81,142.42,142.5,321680.0,141.96,141.96,141.5724,141.6519,321680.0
2021-09-24 15:55:00,142.54,142.73,142.49,142.65,708420.0,141.6916,141.8805,141.6419,141.801,708420.0
2021-09-27 09:30:00,141.59,142.5,141.38,142.05,703120.0,140.7473,141.6519,140.5385,141.2046,703120.0
2021-09-27 09:35:00,141.96,141.96,141.47,141.67,202480.0,141.1151,141.1151,140.628,140.8268,202480.0
2021-09-27 09:40:00,141.4,141.45,141.14,141.17,280840.0,140.5584,140.6081,140.3,140.3298,280840.0
2021-09-27 09:45:00,141.15,141.15,140.82,140.88,201880.0,140.3099,140.3099,139.9819,140.0415,201880.0
2021-09-27 09:50:00,140.84,140.85,140.69,140.77,175480.0,140.0018,140.0117,139.8526,139.9322,175480.0
2021-09-27 09:55:00,140.75,140.99,140.5,140.93,330240.0,139.9123,140.1509,139.6638,140.0912,330240.0
2021-09-27 10:00:00,140.93,141.23,140.84,141.16,136680.0,140.0912,140.3894,140.0018,140.3199,136680.0
2021-09-27 10:05:00,141.11,141.64,141.11,141.51,177460.0,140.2701,140.797,140.2701,140.6678,177460.0
2021-09-27 10:10:00,141.5,141.71,141.4,141.62,85780.0,140.6578,140.8666,140.5584,140.7771,85780.0
2021-09-27 10:15:00,141.62,141.93,141.62,141.93,84520.0,140.7771,141.0853,140.7771,141.0853,84520.0
2021-09-27 10:20:00,141.92,142.04,141.82,141.99,107380.0,141.0753,141.1946,140.9759,141.1449,107380.0
2021-09-27 10:25:00,141.95,141.96,141.8,141.91,98660.0,141.1051,141.1151,140.956,141.0654,98660.0
2021-09-27 10:30:00,141.94,142.1,141.83,141.83,66220.0,141.0952,141.2543,140.9859,140.9859,66220.0
2021-09-27 10:35:00,141.88,141.97,141.67,141.86,79380.0,141.0356,141.125,140.8268,141.0157,79380.0
2021-09-27 10:40:00,141.84,141.96,141.82,141.94,46000.0,140.9958,141.1151,140.9759,141.0952,46000.0
2021-09-27 10:45:00,141.96,142.01,141.89,141.97,67020.0,141.1151,141.1648,141.0455,141.125,67020.0
2021-09-27 10:50:00,141.91,142.0,141.78,141.8,56080.0,141.0654,141.1549,140.9362,140.956,56080.0
2021-09-27 10:55:00,141.75,141.78,141.6,141.65,62820.0,140.9063,140.9362,140.7572,140.8069,62820.0
2021-09-27 11:00:00,141.62,141.96,141.61,141.92,44100.0,140.7771,141.1151,140.7672,141.0753,44100.0
2021-09-27 11:05:00,142.0,142.0,141.58,141.58,34680.0,141.1549,141.1549,140.7374,140.7374,34680.0
2021-09-27 11:10:00,141.6,141.79,141.57,141.77,65480.0,140.7572,140.9461,140.7274,140.9262,65480.0
2021-09-27 11:15:00,141.87,141.87,141.77,141.83,18000.0,141.0256,141.0256,140.9262,140.9859,18000.0
2021-09-27 11:20:00,141.74,141.84,141.73,141.74,38120.0,140.8964,140.9958,140.8865,140.8964,38120.0
2021-09-27 11:25:00,141.71,141.71,141.58,141.59,29800.0,140.8666,140.8666,140.7374,140.7473,29800.0
2021-09-27 11:30:00,141.68,141.69,141.59,141.61,53620.0,140.8368,140.8467,140.7473,140.7672,53620.0
2021-09-27 11:35:00,141.75,141.75,141.52,141.63,59680.0,140.9063,140.9063,140.6777,140.7871,59680.0
2021-09-27 11:40:00,141.64,141.64,141.47,141.49,43780.0,140.797,140.797,140.628,140.6479,43780.0
2021-09-27 11:45:00,141.55,141.55,141.4,141.51,85720.0,140.7075,140.7075,140.5584,140.6678,85720.0
2021-09-27 11:50:00,141.48,141.48,141.28,141.32,48100.0,140.6379,140.6379,140.4391,140.4789,48100.0
2021-09-27 11:55:00,141.32,141.41,141.31,141.38,62940.0,140.4789,140.5684,140.469,140.5385,62940.0
2021-09-27 12:00:00,141.3,141.38,141.25,141.3,27880.0,140.459,140.5385,140.4093,140.459,27880.0
2021-09-27 12:05:00,141.34,141.4,141.33,141.35,95600.0,140.4988,140.5584,140.4888,140.5087,95600.0
2021-09-27 12:10:00,141.42,141.42,141.27,141.33,88000.0,140.5783,140.5783,140.4292,140.4888,88000.0
2021-09-27 12:15:00,141.35,141.62,141.35,141.62,108880.0,140.5087,140.7771,140.5087,140.7771,108880.0
2021-09-27 12:20:00,141.6,141.64,141.55,141.56,116360.0,140.7572,140.797,140.7075,140.7175,116360.0
2021-09-27 12:25:00,141.59,141.59,141.51,141.51,19580.0,140.7473,140.7473,140.6678,140.6678,19580.0
2021-09-27 12:30:00,141.48,141.48,141.37,141.38,60980.0,140.6379,140.6379,140.5286,140.5385,60980.0
2021-09-27 12:35:00,141.33,141.34,141.28,141.29,18880.0,140.4888,140.4988,140.4391,140.4491,18880.0
2021-09-27 12:40:00,141.31,141.41,141.23,141.39,46000.0,140.469,140.5684,140.3894,140.5485,46000.0
2021-09-27 12:45:00,141.4,141.44,141.16,141.16,127520.0,140.5584,140.5982,140.3199,140.3199,127520.0
2021-09-27 12:50:00,141.12,141.2,141.08,141.08,35320.0,140.2801,140.3596,140.2403,140.2403,35320.0
2021-09-27 12:55:00,141.03,141.18,141.03,141.15,58680.0,140.1906,140.3397,140.1906,140.3099,58680.0
2021-09-27 13:00:00,141.1,141.24,141.06,141.19,38440.0,140.2602,140.3994,140.2204,140.3497,38440.0
2021-09-27 13:05:00,141.13,141.43,141.13,141.41,34000.0,140.29,140.5882,140.29,140.5684,34000.0
2021-09-27 13:10:00,141.43,141.45,141.35,141.38,48040.0,140.5882,140.6081,140.5087,140.5385,48040.0
2021-09-27 13:15:00,141.59,141.71,141.57,141.71,44000.0,140.7473,140.8666,140.7274,140.8666,44000.0
2021-09-27 13:20:00,141.69,141.74,141.65,141.68,32400.0,140.8467,140.8964,140.8069,140.8368,32400.0
2021-09-27 13:25:00,141.73,141.78,141.72,141.75,23420.0,140.8865,140.9362,140.8765,140.9063,23420.0
2021-09-27 13:30:00,141.8,141.8,141.67,141.67,14940.0,140.956,140.956,140.8268,140.8268,14940.0
2021-09-27 13:35:00,141.77,141.78,141.64,141.69,29520.0,140.9262,140.9362,140.797,140.8467,29520.0
2021-09-27 13:40:00,141.79,141.85,141.78,141.78,40000.0,140.9461,141.0057,140.9362,140.9362,40000.0
2021-09-27 13:45:00,141.74,141.85,141.74,141.85,16000.0,140.8964,141.0057,140.8964,141.0057,16000.0
2021-09-27 13:50:00,141.87,142.0,141.85,141.97,32240.0,141.0256,141.1549,141.0057,141.125,32240.0
2021-09-27 13:55:00,141.98,142.1,141.96,142.08,102160.0,141.135,141.2543,141.1151,141.2344,102160.0
2021-09-27 14:00:00,142.12,142.22,142.12,142.17,51140.0,141.2741,141.3735,141.2741,141.3238,51140.0
2021-09-27 14:05:00,142.23,142.28,142.18,142.18,64920.0,141.3835,141.4332,141.3338,141.3338,64920.0
2021-09-27 14:10:00,142.19,142.19,142.13,142.17,50900.0,141.3437,141.3437,141.2841,141.3238,50900.0
2021-09-27 14:15:00,142.21,142.21,142.15,142.17,24920.0,141.3636,141.3636,141.304,141.3238,24920.0
2021-09-27 14:20:00,142.23,142.23,142.15,142.15,15600.0,141.3835,141.3835,141.304,141.304,15600.0
2021-09-27 14:25:00,142.15,142.15,142.09,142.09,16000.0,141.304,141.304,141.2443,141.2443,16000.0
2021-09-27 14:30:00,142.11,142.13,142.06,142.07,14000.0,141.2642,141.2841,141.2145,141.2244,14000.0
2021-09-27 14:35:00,142.02,142.02,141.85,141.85,22000.0,141.1747,141.1747,141.0057,141.0057,22000.0
2021-09-27 14:40:00,141.92,141.98,141.89,141.96,34580.0,141.0753,141.135,141.0455,141.1151,34580.0
2021-09-27 14:45:00,141.96,141.96,141.84,141.84,18000.0,141.1151,141.1151,140.9958,140.9958,18000.0
2021-09-27 14:50:00,141.86,141.88,141.83,141.83,60440.0,141.0157,141.0356,140.9859,140.9859,60440.0
2021-09-27 14:55:00,141.79,141.83,141.7,141.7,42000.0,140.9461,140.9859,140.8566,140.8566,42000.0
2021-09-27 15:00:00,141.7,141.83,141.69,141.69,74000.0,140.8566,140.9859,140.8467,140.8467,74000.0
2021-09-27 15:05:00,141.69,141.81,141.69,141.81,30000.0,140.8467,140.966,140.8467,140.966,30000.0
2021-09-27 15:10:00,141.81,141.93,141.78,141.91,116180.0,140.966,141.0853,140.9362,141.0654,116180.0
2021-09-27 15:15:00,141.92,141.92,141.82,141.84,54000.0,141.0753,141.0753,140.9759,140.9958,54000.0
2021-09-27 15:20:00,141.8,141.83,141.75,141.75,64500.0,140.956,140.9859,140.9063,140.9063,64500.0
2021-09-27 15:25:00,141.72,141.76,141.69,141.72,12660.0,140.8765,140.9163,140.8467,140.8765,12660.0
2021-09-27 15:30:00,141.72,141.75,141.67,141.68,64980.0,140.8765,140.9063,140.8268,140.8368,64980.0
2021-09-27 15:35:00,141.68,141.7,141.64,141.67,46080.0,140.8368,140.8566,140.797,140.8268,46080.0
2021-09-27 15:40:00,141.7,141.74,141.59,141.64,94060.0,140.8566,140.8964,140.7473,140.797,94060.0
2021-09-27 15:45:00,141.64,141.64,141.59,141.63,27520.0,140.797,140.797,140.7473,140.7871,27520.0
2021-09-27 15:50:00,141.65,141.65,141.35,141.4,177380.0,140.8069,140.8069,140.5087,140.5584,177380.0
2021-09-27 15:55:00,141.33,141.56,141.32,141.55,478600.0,140.4888,140.7175,140.4789,140.7075,478600.0
2021-09-28 09:30:00,139.09,139.61,138.85,138.9,768340.0,138.2622,138.7791,138.0236,138.0733,768340.0
2021-09-28 09:35:00,138.9,138.9,138.38,138.52,457440.0,138.0733,138.0733,137.5564,137.6956,457440.0
2021-09-28 09:40:00,138.41,138.41,138.06,138.06,278860.0,137.5862,137.5862,137.2383,137.2383,278860.0
2021-09-28 09:45:00,138.04,138.12,137.86,137.86,285380.0,137.2184,137.2979,137.0395,137.0395,285380.0
2021-09-28 09:50:00,137.86,137.96,137.75,137.94,164760.0,137.0395,137.1389,136.9301,137.119,164760.0
2021-09-28 09:55:00,137.87,138.17,137.74,137.99,257680.0,137.0494,137.3476,136.9202,137.1687,257680.0
2021-09-28 10:00:00,137.93,137.95,137.4,137.5,297720.0,137.1091,137.129,136.5822,136.6816,297720.0
2021-09-28 10:05:00,137.52,137.58,137.08,137.08,256520.0,136.7015,136.7612,136.2641,136.2641,256520.0
2021-09-28 10:10:00,137.1,137.2,136.83,137.02,210560.0,136.284,136.3834,136.0156,136.2045,210560.0
2021-09-28 10:15:00,136.95,137.1,136.71,136.8,281920.0,136.1349,136.284,135.8963,135.9858,281920.0
2021-09-28 10:20:00,136.76,136.76,136.24,136.4,442280.0,135.946,135.946,135.4291,135.5882,442280.0
2021-09-28 10:25:00,136.36,136.46,136.1,136.46,430940.0,135.5484,135.6478,135.29,135.6478,430940.0
2021-09-28 10:30:00,136.4,136.47,136.2,136.35,399980.0,135.5882,135.6578,135.3894,135.5385,399980.0
2021-09-28 10:35:00,136.33,136.76,136.16,136.76,292060.0,135.5186,135.946,135.3496,135.946,292060.0
2021-09-28 10:40:00,136.69,136.81,136.65,136.76,348280.0,135.8765,135.9957,135.8367,135.946,348280.0
2021-09-28 10:45:00,136.74,136.78,136.45,136.45,223900.0,135.9262,135.9659,135.6379,135.6379,223900.0
2021-09-28 10:50:00,136.45,136.51,136.27,136.43,164280.0,135.6379,135.6975,135.459,135.618,164280.0
2021-09-28 10:55:00,136.4,136.55,136.31,136.38,163920.0,135.5882,135.7373,135.4987,135.5683,163920.0
2021-09-28 11:00:00,136.42,136.46,136.25,136.33,286500.0,135.6081,135.6478,135.4391,135.5186,286500.0
2021-09-28 11:05:00,136.26,136.27,135.89,135.96,272340.0,135.449,135.459,135.0812,135.1508,272340.0
2021-09-28 11:10:00,135.91,136.06,135.9,135.9,113700.0,135.1011,135.2502,135.0912,135.0912,113700.0
2021-09-28 11:15:00,135.87,135.9,135.7,135.9,125400.0,135.0613,135.0912,134.8923,135.0912,125400.0
2021-09-28 11:20:00,135.85,136.06,135.85,136.0,96340.0,135.0415,135.2502,135.0415,135.1906,96340.0
2021-09-28 11:25:00,136.0,136.2,136.0,136.07,101340.0,135.1906,135.3894,135.1906,135.2601,101340.0
2021-09-28 11:30:00,136.06,136.23,135.8,136.15,96000.0,135.2502,135.4192,134.9918,135.3397,96000.0
2021-09-28 11:35:00,136.2,136.28,136.18,136.23,77360.0,135.3894,135.4689,135.3695,135.4192,77360.0
2021-09-28 11:40:00,136.22,136.25,135.93,136.01,48000.0,135.4093,135.4391,135.121,135.2005,48000.0
2021-09-28 11:45:00,136.0,136.11,135.88,136.08,69060.0,135.1906,135.2999,135.0713,135.2701,69060.0
2021-09-28 11:50:00,136.04,136.07,135.8,136.04,72260.0,135.2303,135.2601,134.9918,135.2303,72260.0
2021-09-28 11:55:00,136.01,136.31,136.0,136.16,206200.0,135.2005,135.4987,135.1906,135.3496,206200.0
2021-09-28 12:00:00,136.05,136.18,135.86,135.98,86960.0,135.2403,135.3695,135.0514,135.1707,86960.0
2021-09-28 12:05:00,135.93,136.55,135.85,136.5,252920.0,135.121,135.7373,135.0415,135.6876,252920.0
2021-09-28 12:10:00,136.5,136.84,136.41,136.69,150840.0,135.6876,136.0256,135.5981,135.8765,150840.0
2021-09-28 12:15:00,136.65,136.82,136.61,136.71,251700.0,135.8367,136.0057,135.7969,135.8963,251700.0
2021-09-28 12:20:00,136.75,136.75,136.45,136.47,116180.0,135.9361,135.9361,135.6379,135.6578,116180.0
2021-09-28 12:25:00,136.45,136.6,136.45,136.49,109200.0,135.6379,135.787,135.6379,135.6776,109200.0
2021-09-28 12:30:00,136.49,136.54,136.37,136.41,77500.0,135.6776,135.7273,135.5584,135.5981,77500.0
2021-09-28 12:35:00,136.41,136.43,136.29,136.35,59860.0,135.5981,135.618,135.4788,135.5385,59860.0
2021-09-28 12:40:00,136.31,136.31,136.05,136.05,54860.0,135.4987,135.4987,135.2403,135.2403,54860.0
2021-09-28 12:45:00,136.01,136.15,135.95,136.05,69000.0,135.2005,135.3397,135.1409,135.2403,69000.0
2021-09-28 12:50:00,136.05,136.05,135.9,135.97,272160.0,135.2403,135.2403,135.0912,135.1607,272160.0
2021-09-28 12:55:00,135.98,135.98,135.79,135.91,64480.0,135.1707,135.1707,134.9818,135.1011,64480.0
2021-09-28 13:00:00,135.85,135.91,135.76,135.91,74820.0,135.0415,135.1011,134.952,135.1011,74820.0
2021-09-28 13:05:00,135.81,136.05,135.8,135.9,52240.0,135.0017,135.2403,134.9918,135.0912,52240.0
2021-09-28 13:10:00,135.87,135.99,135.81,135.94,56000.0,135.0613,135.1806,135.0017,135.1309,56000.0
2021-09-28 13:15:00,135.94,136.06,135.88,136.06,71000.0,135.1309,135.2502,135.0713,135.2502,71000.0
2021-09-28 13:20:00,136.07,136.33,136.07,136.32,182220.0,135.2601,135.5186,135.2601,135.5087,182220.0
2021-09-28 13:25:00,136.35,136.7,136.34,136.57,185100.0,135.5385,135.8864,135.5285,135.7572,185100.0
2021-09-28 13:30:00,136.54,136.54,136.2,136.27,62600.0,135.7273,135.7273,135.3894,135.459,62600.0
2021-09-28 13:35:00,136.28,136.31,136.13,136.26,108220.0,135.4689,135.4987,135.3198,135.449,108220.0
2021-09-28 13:40:00,136.27,136.53,136.27,136.36,135400.0,135.459,135.7174,135.459,135.5484,135400.0
2021-09-28 13:45:00,136.39,136.39,136.1,136.12,119260.0,135.5782,135.5782,135.29,135.3098,119260.0
2021-09-28 13:50:00,136.11,136.14,135.98,136.02,100320.0,135.2999,135.3297,135.1707,135.2104,100320.0
2021-09-28 13:55:00,136.05,136.2,136.05,136.07,133020.0,135.2403,135.3894,135.2403,135.2601,133020.0
2021-09-28 14:00:00,136.04,136.09,136.02,136.09,60940.0,135.2303,135.28,135.2104,135.28,60940.0
2021-09-28 14:05:00,136.06,136.18,136.02,136.02,41880.0,135.2502,135.3695,135.2104,135.2104,41880.0
2021-09-28 14:10:00,136.02,136.02,135.85,135.85,80120.0,135.2104,135.2104,135.0415,135.0415,80120.0
2021-09-28 14:15:00,135.94,136.19,135.91,136.19,104360.0,135.1309,135.3794,135.1011,135.3794,104360.0
2021-09-28 14:20:00,136.31,136.63,136.31,136.63,157960.0,135.4987,135.8168,135.4987,135.8168,157960.0
2021-09-28 14:25:00,136.63,136.71,136.43,136.66,221620.0,135.8168,135.8963,135.618,135.8466,221620.0
2021-09-28 14:30:00,136.69,136.75,136.43,136.49,212060.0,135.8765,135.9361,135.618,135.6776,212060.0
2021-09-28 14:35:00,136.5,136.58,136.36,136.53,181980.0,135.6876,135.7671,135.5484,135.7174,181980.0
2021-09-28 14:40:00,136.52,136.7,136.5,136.7,239700.0,135.7075,135.8864,135.6876,135.8864,239700.0
2021-09-28 14:45:00,136.71,137.1,136.71,137.04,187000.0,135.8963,136.284,135.8963,136.2244,187000.0
2021-09-28 14:50:00,137.08,137.25,136.98,136.98,135080.0,136.2641,136.4331,136.1647,136.1647,135080.0
2021-09-28 14:55:00,137.0,137.2,137.0,137.02,139940.0,136.1846,136.3834,136.1846,136.2045,139940.0
2021-09-28 15:00:00,136.99,137.19,136.93,137.1,186320.0,136.1747,136.3735,136.115,136.284,186320.0
2021-09-28 15:05:00,137.1,137.44,137.0,137.31,216860.0,136.284,136.622,136.1846,136.4928,216860.0
2021-09-28 15:10:00,137.33,137.37,137.19,137.32,162760.0,136.5126,136.5524,136.3735,136.5027,162760.0
2021-09-28 15:15:00,137.31,137.34,137.1,137.1,160880.0,136.4928,136.5226,136.284,136.284,160880.0
2021-09-28 15:20:00,137.14,137.25,136.9,136.9,156300.0,136.3238,136.4331,136.0852,136.0852,156300.0
2021-09-28 15:25:00,136.83,136.98,136.77,136.79,96700.0,136.0156,136.1647,135.956,135.9759,96700.0
2021-09-28 15:30:00,136.67,136.85,136.66,136.67,91600.0,135.8566,136.0355,135.8466,135.8566,91600.0
2021-09-28 15:35:00,136.64,136.75,136.56,136.57,134960.0,135.8268,135.9361,135.7472,135.7572,134960.0
2021-09-28 15:40:00,136.6,136.8,136.49,136.49,127420.0,135.787,135.9858,135.6776,135.6776,127420.0
2021-09-28 15:45:00,136.53,136.57,136.0,136.0,144000.0,135.7174,135.7572,135.1906,135.1906,144000.0
2021-09-28 15:50:00,136.05,136.58,136.03,136.38,784020.0,135.2403,135.7671,135.2204,135.5683,784020.0
2021-09-28 15:55:00,136.34,136.44,136.08,136.18,880600.0,135.5285,135.6279,135.2701,135.3695,880600.0
2021-09-29 09:30:00,137.15,137.39,136.94,136.94,572300.0,136.3337,136.5723,136.125,136.125,572300.0
2021-09-29 09:35:00,136.96,137.05,136.58,136.77,155560.0,136.1448,136.2343,135.7671,135.956,155560.0
2021-09-29 09:40:00,136.78,136.81,136.46,136.48,70940.0,135.9659,135.9957,135.6478,135.6677,70940.0
2021-09-29 09:45:00,136.52,136.7,136.15,136.7,114620.0,135.7075,135.8864,135.3397,135.8864,114620.0
2021-09-29 09:50:00,136.75,137.27,136.65,137.26,146920.0,135.9361,136.453,135.8367,136.4431,146920.0
2021-09-29 09:55:00,137.25,137.4,136.81,137.01,197460.0,136.4331,136.5822,135.9957,136.1946,197460.0
2021-09-29 10:00:00,136.94,137.13,136.86,137.06,116660.0,136.125,136.3138,136.0454,136.2443,116660.0
2021-09-29 10:05:00,136.95,136.95,136.74,136.9,22520.0,136.1349,136.1349,135.9262,136.0852,22520.0
2021-09-29 10:10:00,136.89,136.89,136.64,136.66,39600.0,136.0753,136.0753,135.8268,135.8466,39600.0
2021-09-29 10:15:00,136.72,136.8,136.7,136.79,73780.0,135.9063,135.9858,135.8864,135.9759,73780.0
2021-09-29 10:20:00,136.83,137.16,136.83,137.03,116520.0,136.0156,136.3437,136.0156,136.2144,116520.0
2021-09-29 10:25:00,137.01,137.11,136.94,137.11,72320.0,136.1946,136.294,136.125,136.294,72320.0
2021-09-29 10:30:00,137.08,137.12,136.77,136.77,113820.0,136.2641,136.3039,135.956,135.956,113820.0
2021-09-29 10:35:00,136.87,136.96,136.78,136.78,59160.0,136.0554,136.1448,135.9659,135.9659,59160.0
2021-09-29 10:40:00,136.77,136.99,136.75,136.98,55060.0,135.956,136.1747,135.9361,136.1647,55060.0
2021-09-29 10:45:00,137.01,137.27,136.88,137.24,41500.0,136.1946,136.453,136.0653,136.4232,41500.0
2021-09-29 10:50:00,137.23,137.24,137.07,137.07,20100.0,136.4132,136.4232,136.2542,136.2542,20100.0
2021-09-29 10:55:00,137.05,137.08,136.94,137.02,91200.0,136.2343,136.2641,136.125,136.2045,91200.0
2021-09-29 11:00:00,137.05,137.05,136.85,136.91,38000.0,136.2343,136.2343,136.0355,136.0951,38000.0
2021-09-29 11:05:00,136.98,137.02,136.75,136.87,26260.0,136.1647,136.2045,135.9361,136.0554,26260.0
2021-09-29 11:10:00,136.75,136.84,136.64,136.64,18000.0,135.9361,136.0256,135.8268,135.8268,18000.0
2021-09-29 11:15:00,136.57,136.57,136.33,136.44,49980.0,135.7572,135.7572,135.5186,135.6279,49980.0
2021-09-29 11:20:00,136.34,136.41,136.17,136.22,128920.0,135.5285,135.5981,135.3596,135.4093,128920.0
2021-09-29 11:25:00,136.23,136.3,136.1,136.15,83320.0,135.4192,135.4888,135.29,135.3397,83320.0
2021-09-29 11:30:00,136.15,136.2,135.88,135.9,80680.0,135.3397,135.3894,135.0713,135.0912,80680.0
2021-09-29 11:35:00,135.85,135.87,135.25,135.35,227860.0,135.0415,135.0613,134.445,134.5444,227860.0
2021-09-29 11:40:00,135.35,135.65,135.34,135.6,113200.0,134.5444,134.8426,134.5345,134.7929,113200.0
2021-09-29 11:45:00,135.58,135.79,135.58,135.77,31340.0,134.7731,134.9818,134.7731,134.9619,31340.0
2021-09-29 11:50:00,135.83,135.91,135.66,135.66,77900.0,135.0216,135.1011,134.8526,134.8526,77900.0
2021-09-29 11:55:00,135.74,135.82,135.69,135.76,80160.0,134.9321,135.0116,134.8824,134.952,80160.0
2021-09-29 12:00:00,135.77,135.78,135.6,135.63,95000.0,134.9619,134.9719,134.7929,134.8228,95000.0
2021-09-29 12:05:00,135.68,135.71,135.57,135.57,108000.0,134.8725,134.9023,134.7631,134.7631,108000.0
2021-09-29 12:10:00,135.53,135.55,135.4,135.44,46020.0,134.7234,134.7432,134.5941,134.6339,46020.0
2021-09-29 12:15:00,135.32,135.35,135.25,135.33,79840.0,134.5146,134.5444,134.445,134.5246,79840.0
2021-09-29 12:20:00,135.31,135.31,134.85,134.85,195260.0,134.5047,134.5047,134.0474,134.0474,195260.0
2021-09-29 12:25:00,134.84,135.09,134.75,135.09,108620.0,134.0375,134.286,133.948,134.286,108620.0
2021-09-29 12:30:00,135.12,135.22,135.04,135.15,52400.0,134.3158,134.4152,134.2363,134.3456,52400.0
2021-09-29 12:35:00,135.1,135.18,135.02,135.08,55660.0,134.2959,134.3754,134.2164,134.276,55660.0
2021-09-29 12:40:00,135.16,135.25,135.09,135.09,48400.0,134.3556,134.445,134.286,134.286,48400.0
2021-09-29 12:45:00,135.1,135.17,135.03,135.17,102000.0,134.2959,134.3655,134.2263,134.3655,102000.0
2021-09-29 12:50:00,135.11,135.32,135.11,135.25,157000.0,134.3059,134.5146,134.3059,134.445,157000.0
2021-09-29 12:55:00,135.22,135.33,135.06,135.13,151840.0,134.4152,134.5246,134.2562,134.3257,151840.0
2021-09-29 13:00:00,135.07,135.19,134.98,134.99,100400.0,134.2661,134.3854,134.1766,134.1866,100400.0
2021-09-29 13:05:00,135.03,135.12,134.85,135.12,93040.0,134.2263,134.3158,134.0474,134.3158,93040.0
2021-09-29 13:10:00,135.09,135.15,135.02,135.02,50000.0,134.286,134.3456,134.2164,134.2164,50000.0
2021-09-29 13:15:00,135.0,135.11,134.98,135.08,177140.0,134.1965,134.3059,134.1766,134.276,177140.0
2021-09-29 13:20:00,135.03,135.13,135.02,135.1,153820.0,134.2263,134.3257,134.2164,134.2959,153820.0
2021-09-29 13:25:00,135.04,135.05,134.79,134.85,144400.0,134.2363,134.2462,133.9878,134.0474,144400.0
2021-09-29 13:30:00,134.8,134.83,134.63,134.7,162200.0,133.9977,134.0275,133.8287,133.8983,162200.0
2021-09-29 13:35:00,134.66,134.66,134.44,134.45,121360.0,133.8585,133.8585,133.6398,133.6498,121360.0
2021-09-29 13:40:00,134.44,134.52,134.3,134.52,87860.0,133.6398,133.7194,133.5007,133.7194,87860.0
2021-09-29 13:45:00,134.56,134.63,134.4,134.4,117260.0,133.7591,133.8287,133.6001,133.6001,117260.0
2021-09-29 13:50:00,134.42,134.62,134.38,134.44,112440.0,133.62,133.8188,133.5802,133.6398,112440.0
2021-09-29 13:55:00,134.54,134.75,134.54,134.7,206960.0,133.7393,133.948,133.7393,133.8983,206960.0
2021-09-29 14:00:00,134.73,134.91,134.73,134.83,327840.0,133.9281,134.107,133.9281,134.0275,327840.0
2021-09-29 14:05:00,134.86,135.17,134.86,135.17,173840.0,134.0573,134.3655,134.0573,134.3655,173840.0
2021-09-29 14:10:00,135.23,135.5,135.22,135.5,161100.0,134.4251,134.6935,134.4152,134.6935,161100.0
2021-09-29 14:15:00,135.5,135.51,135.27,135.27,99320.0,134.6935,134.7035,134.4649,134.4649,99320.0
2021-09-29 14:20:00,135.27,135.27,135.15,135.24,151440.0,134.4649,134.4649,134.3456,134.4351,151440.0
2021-09-29 14:25:00,135.25,135.27,135.15,135.16,93000.0,134.445,134.4649,134.3456,134.3556,93000.0
2021-09-29 14:30:00,135.2,135.36,135.16,135.36,170340.0,134.3953,134.5544,134.3556,134.5544,170340.0
2021-09-29 14:35:00,135.25,135.25,135.02,135.05,74000.0,134.445,134.445,134.2164,134.2462,74000.0
2021-09-29 14:40:00,135.03,135.4,135.03,135.24,134200.0,134.2263,134.5941,134.2263,134.4351,134200.0
2021-09-29 14:45:00,135.33,135.36,135.08,135.23,90040.0,134.5246,134.5544,134.276,134.4251,90040.0
2021-09-29 14:50:00,135.21,135.29,135.2,135.25,202080.0,134.4053,134.4848,134.3953,134.445,202080.0
2021-09-29 14:55:00,135.25,135.27,135.14,135.25,214980.0,134.445,134.4649,134.3357,134.445,214980.0
2021-09-29 15:00:00,135.25,135.36,135.16,135.16,123040.0,134.445,134.5544,134.3556,134.3556,123040.0
2021-09-29 15:05:00,135.11,135.28,135.1,135.19,226560.0,134.3059,134.4748,134.2959,134.3854,226560.0
2021-09-29 15:10:00,135.21,135.32,135.2,135.29,417280.0,134.4053,134.5146,134.3953,134.4848,417280.0
2021-09-29 15:15:00,135.3,135.32,135.19,135.22,156900.0,134.4947,134.5146,134.3854,134.4152,156900.0
2021-09-29 15:20:00,135.27,135.27,135.12,135.13,121100.0,134.4649,134.4649,134.3158,134.3257,121100.0
2021-09-29 15:25:00,135.21,135.23,135.14,135.18,100520.0,134.4053,134.4251,134.3357,134.3754,100520.0
2021-09-29 15:30:00,135.21,135.25,135.1,135.22,119480.0,134.4053,134.445,134.2959,134.4152,119480.0
2021-09-29 15:35:00,135.21,135.21,135.09,135.1,29880.0,134.4053,134.4053,134.286,134.2959,29880.0
2021-09-29 15:40:00,135.15,135.15,134.87,134.87,77140.0,134.3456,134.3456,134.0673,134.0673,77140.0
2021-09-29 15:45:00,134.83,134.96,134.83,134.94,84180.0,134.0275,134.1568,134.0275,134.1369,84180.0
2021-09-29 15:50:00,134.79,134.91,134.41,134.46,361200.0,133.9878,134.107,133.61,133.6597,361200.0
2021-09-29 15:55:00,134.44,134.52,134.25,134.52,943940.0,133.6398,133.7194,133.451,133.7194,943940.0
2021-09-30 09:30:00,134.46,135.15,134.33,134.96,806260.0,133.6597,134.3456,133.5305,134.1568,806260.0
2021-09-30 09:35:00,135.04,135.27,134.82,135.02,253600.0,134.2363,134.4649,134.0176,134.2164,253600.0
2021-09-30 09:40:00,134.98,135.25,134.85,135.17,87500.0,134.1766,134.445,134.0474,134.3655,87500.0
2021-09-30 09:45:00,135.15,135.4,135.0,135.39,340260.0,134.3456,134.5941,134.1965,134.5842,340260.0
2021-09-30 09:50:00,135.38,135.59,135.38,135.41,446620.0,134.5743,134.783,134.5743,134.6041,446620.0
2021-09-30 09:55:00,135.41,135.43,135.09,135.1,203360.0,134.6041,134.624,134.286,134.2959,203360.0
2021-09-30 10:00:00,135.14,135.32,135.1,135.29,191220.0,134.3357,134.5146,134.2959,134.4848,191220.0
2021-09-30 10:05:00,135.28,135.29,134.82,135.17,130220.0,134.4748,134.4848,134.0176,134.3655,130220.0
2021-09-30 10:10:00,135.22,135.28,135.0,135.02,62000.0,134.4152,134.4748,134.1965,134.2164,62000.0
2021-09-30 10:15:00,135.08,135.35,135.06,135.33,141360.0,134.276,134.5444,134.2562,134.5246,141360.0
2021-09-30 10:20:00,135.31,135.31,135.03,135.03,59120.0,134.5047,134.5047,134.2263,134.2263,59120.0
2021-09-30 10:25:00,135.08,135.08,134.98,134.98,49680.0,134.276,134.276,134.1766,134.1766,49680.0
2021-09-30 10:30:00,135.0,135.0,134.67,134.75,104660.0,134.1965,134.1965,133.8685,133.948,104660.0
2021-09-30 10:35:00,134.83,134.93,134.82,134.93,35000.0,134.0275,134.1269,134.0176,134.1269,35000.0
2021-09-30 10:40:00,134.84,135.06,134.7,135.0,120540.0,134.0375,134.2562,133.8983,134.1965,120540.0
2021-09-30 10:45:00,135.01,135.13,134.92,135.02,66420.0,134.2065,134.3257,134.117,134.2164,66420.0
2021-09-30 10:50:00,135.0,135.0,134.77,134.77,70840.0,134.1965,134.1965,133.9679,133.9679,70840.0
2021-09-30 10:55:00,134.74,134.75,134.59,134.59,38740.0,133.9381,133.948,133.789,133.789,38740.0
2021-09-30 11:00:00,134.56,134.87,134.56,134.81,79540.0,133.7591,134.0673,133.7591,134.0076,79540.0
2021-09-30 11:05:00,134.84,135.02,134.84,135.02,53620.0,134.0375,134.2164,134.0375,134.2164,53620.0
2021-09-30 11:10:00,134.98,134.98,134.68,134.84,219420.0,134.1766,134.1766,133.8784,134.0375,219420.0
2021-09-30 11:15:00,134.84,135.15,134.84,135.12,99340.0,134.0375,134.3456,134.0375,134.3158,99340.0
2021-09-30 11:20:00,135.14,135.15,135.05,135.1,144500.0,134.3357,134.3456,134.2462,134.2959,144500.0
2021-09-30 11:25:00,135.02,135.03,134.93,134.99,85900.0,134.2164,134.2263,134.1269,134.1866,85900.0
2021-09-30 11:30:00,134.99,135.0,134.7,134.7,66580.0,134.1866,134.1965,133.8983,133.8983,66580.0
2021-09-30 11:35:00,134.6,134.71,134.44,134.53,88560.0,133.7989,133.9082,133.6398,133.7293,88560.0
2021-09-30 11:40:00,134.4,134.47,134.21,134.47,211300.0,133.6001,133.6697,133.4112,133.6697,211300.0
2021-09-30 11:45:00,134.44,134.49,134.08,134.25,180760.0,133.6398,133.6895,133.282,133.451,180760.0
2021-09-30 11:50:00,134.23,134.31,134.05,134.28,98000.0,133.4311,133.5106,133.2522,133.4808,98000.0
2021-09-30 11:55:00,134.31,134.49,134.31,134.49,238060.0,133.5106,133.6895,133.5106,133.6895,238060.0
2021-09-30 12:00:00,134.42,134.46,134.22,134.22,158960.0,133.62,133.6597,133.4212,133.4212,158960.0
2021-09-30 12:05:00,134.22,134.25,133.95,133.95,111100.0,133.4212,133.451,133.1528,133.1528,111100.0
2021-09-30 12:10:00,133.98,134.1,133.9,134.07,104300.0,133.1826,133.3019,133.1031,133.272,104300.0
2021-09-30 12:15:00,133.98,134.0,133.89,133.96,124240.0,133.1826,133.2025,133.0931,133.1627,124240.0
2021-09-30 12:20:00,133.95,134.1,133.9,133.9,143980.0,133.1528,133.3019,133.1031,133.1031,143980.0
2021-09-30 12:25:00,133.96,134.06,133.85,133.85,194880.0,133.1627,133.2621,133.0534,133.0534,194880.0
2021-09-30 12:30:00,133.81,133.81,133.6,133.75,94420.0,133.0136,133.0136,132.8048,132.954,94420.0
2021-09-30 12:35:00,133.71,133.93,133.71,133.9,74000.0,132.9142,133.1329,132.9142,133.1031,74000.0
2021-09-30 12:40:00,133.92,134.05,133.87,133.94,159580.0,133.1229,133.2522,133.0732,133.1428,159580.0
2021-09-30 12:45:00,133.97,134.08,133.92,134.08,70560.0,133.1726,133.282,133.1229,133.282,70560.0
2021-09-30 12:50:00,134.07,134.11,133.95,134.11,143060.0,133.272,133.3118,133.1528,133.3118,143060.0
2021-09-30 12:55:00,134.07,134.08,133.93,133.99,94660.0,133.272,133.282,133.1329,133.1925,94660.0
2021-09-30 13:00:00,133.96,134.15,133.86,134.15,63920.0,133.1627,133.3516,133.0633,133.3516,63920.0
2021-09-30 13:05:00,134.14,134.3,134.08,134.3,64020.0,133.3416,133.5007,133.282,133.5007,64020.0
2021-09-30 13:10:00,134.29,134.37,134.24,134.24,112420.0,133.4907,133.5703,133.441,133.441,112420.0
2021-09-30 13:15:00,134.33,134.46,134.15,134.36,274900.0,133.5305,133.6597,133.3516,133.5603,274900.0
2021-09-30 13:20:00,134.39,134.39,134.12,134.14,156360.0,133.5901,133.5901,133.3218,133.3416,156360.0
2021-09-30 13:25:00,134.17,134.18,134.06,134.06,58000.0,133.3715,133.3814,133.2621,133.2621,58000.0
2021-09-30 13:30:00,134.04,134.04,133.91,133.94,48340.0,133.2422,133.2422,133.113,133.1428,48340.0
2021-09-30 13:35:00,133.92,134.15,133.92,134.11,87680.0,133.1229,133.3516,133.1229,133.3118,87680.0
2021-09-30 13:40:00,134.1,134.13,134.01,134.13,49440.0,133.3019,133.3317,133.2124,133.3317,49440.0
2021-09-30 13:45:00,134.07,134.11,133.88,133.92,77120.0,133.272,133.3118,133.0832,133.1229,77120.0
2021-09-30 13:50:00,133.95,133.99,133.84,133.99,44660.0,133.1528,133.1925,133.0434,133.1925,44660.0
2021-09-30 13:55:00,134.05,134.15,134.03,134.12,132000.0,133.2522,133.3516,133.2323,133.3218,132000.0
2021-09-30 14:00:00,134.13,134.39,134.12,134.33,102000.0,133.3317,133.5901,133.3218,133.5305,102000.0
2021-09-30 14:05:00,134.4,134.75,134.38,134.74,107200.0,133.6001,133.948,133.5802,133.9381,107200.0
2021-09-30 14:10:00,134.75,134.85,134.69,134.75,129640.0,133.948,134.0474,133.8884,133.948,129640.0
2021-09-30 14:15:00,134.71,134.75,134.62,134.7,96000.0,133.9082,133.948,133.8188,133.8983,96000.0
2021-09-30 14:20:00,134.75,134.75,134.6,134.61,122000.0,133.948,133.948,133.7989,133.8088,122000.0
2021-09-30 14:25:00,134.58,134.8,134.5,134.76,89900.0,133.779,133.9977,133.6995,133.9579,89900.0
2021-09-30 14:30:00,134.77,134.83,134.68,134.82,164320.0,133.9679,134.0275,133.8784,134.0176,164320.0
2021-09-30 14:35:00,134.8,134.81,134.62,134.72,99020.0,133.9977,134.0076,133.8188,133.9182,99020.0
2021-09-30 14:40:00,134.68,134.89,134.65,134.77,122000.0,133.8784,134.0872,133.8486,133.9679,122000.0
2021-09-30 14:45:00,134.77,134.83,134.65,134.69,88500.0,133.9679,134.0275,133.8486,133.8884,88500.0
2021-09-30 14:50:00,134.93,134.94,134.6,134.6,41740.0,134.1269,134.1369,133.7989,133.7989,41740.0
2021-09-30 14:55:00,134.58,134.59,134.4,134.43,60120.0,133.779,133.789,133.6001,133.6299,60120.0
2021-09-30 15:00:00,134.44,134.58,134.21,134.21,197820.0,133.6398,133.779,133.4112,133.4112,197820.0
2021-09-30 15:05:00,134.25,134.44,134.22,134.42,39720.0,133.451,133.6398,133.4212,133.62,39720.0
2021-09-30 15:10:00,134.43,134.63,134.43,134.62,158340.0,133.6299,133.8287,133.6299,133.8188,158340.0
2021-09-30 15:15:00,134.67,134.86,134.63,134.64,137640.0,133.8685,134.0573,133.8287,133.8387,137640.0
2021-09-30 15:20:00,134.63,134.64,134.34,134.43,137300.0,133.8287,133.8387,133.5404,133.6299,137300.0
2021-09-30 15:25:00,134.47,134.55,134.4,134.44,99020.0,133.6697,133.7492,133.6001,133.6398,99020.0
2021-09-30 15:30:00,134.44,134.65,134.4,134.65,113780.0,133.6398,133.8486,133.6001,133.8486,113780.0
2021-09-30 15:35:00,134.59,134.59,134.36,134.38,140820.0,133.789,133.789,133.5603,133.5802,140820.0
2021-09-30 15:40:00,134.33,134.33,134.01,134.07,91820.0,133.5305,133.5305,133.2124,133.272,91820.0
2021-09-30 15:45:00,134.01,134.1,133.89,133.89,207580.0,133.2124,133.3019,133.0931,133.0931,207580.0
2021-09-30 15:50:00,133.93,133.94,133.0,133.55,807940.0,133.1329,133.1428,132.2084,132.7551,807940.0
2021-09-30 15:55:00,133.52,133.7,133.08,133.08,1278220.0,132.7253,132.9043,132.2879,132.2879,1278220.0
2021-10-01 09:30:00,133.55,134.05,133.55,133.87,660420.0,132.7551,133.2522,132.7551,133.0732,660420.0
2021-10-01 09:35:00,133.83,134.32,133.75,133.78,292100.0,133.0335,133.5206,132.954,132.9838,292100.0
2021-10-01 09:40:00,133.86,134.24,133.85,133.98,215260.0,133.0633,133.441,133.0534,133.1826,215260.0
2021-10-01 09:45:00,134.03,134.61,134.01,134.41,211940.0,133.2323,133.8088,133.2124,133.61,211940.0
2021-10-01 09:50:00,134.42,134.46,134.06,134.38,204280.0,133.62,133.6597,133.2621,133.5802,204280.0
2021-10-01 09:55:00,134.3,134.3,134.05,134.27,118580.0,133.5007,133.5007,133.2522,133.4709,118580.0
2021-10-01 10:00:00,134.02,134.41,134.02,134.07,85020.0,133.2223,133.61,133.2223,133.272,85020.0
2021-10-01 10:05:00,134.07,134.13,133.89,133.98,96440.0,133.272,133.3317,133.0931,133.1826,96440.0
2021-10-01 10:10:00,133.93,134.35,133.83,134.28,162520.0,133.1329,133.5504,133.0335,133.4808,162520.0
2021-10-01 10:15:00,134.22,134.22,133.5,133.54,150760.0,133.4212,133.4212,132.7054,132.7452,150760.0
2021-10-01 10:20:00,133.5,133.69,133.39,133.51,97560.0,132.7054,132.8943,132.5961,132.7154,97560.0
2021-10-01 10:25:00,133.53,133.66,133.38,133.63,92040.0,132.7353,132.8645,132.5862,132.8347,92040.0
2021-10-01 10:30:00,133.52,133.61,133.43,133.51,123580.0,132.7253,132.8148,132.6359,132.7154,123580.0
2021-10-01 10:35:00,133.57,133.65,133.5,133.52,72180.0,132.775,132.8545,132.7054,132.7253,72180.0
2021-10-01 10:40:00,133.48,133.83,133.48,133.65,110800.0,132.6856,133.0335,132.6856,132.8545,110800.0
2021-10-01 10:45:00,133.61,134.03,133.53,134.02,69900.0,132.8148,133.2323,132.7353,133.2223,69900.0
2021-10-01 10:50:00,134.03,134.1,133.94,134.05,113840.0,133.2323,133.3019,133.1428,133.2522,113840.0
2021-10-01 10:55:00,134.0,134.45,133.97,134.45,104040.0,133.2025,133.6498,133.1726,133.6498,104040.0
2021-10-01 11:00:00,134.45,134.48,134.18,134.22,74860.0,133.6498,133.6796,133.3814,133.4212,74860.0
2021-10-01 11:05:00,134.25,134.41,134.19,134.19,53760.0,133.451,133.61,133.3913,133.3913,53760.0
2021-10-01 11:10:00,134.22,134.98,134.2,134.98,58680.0,133.4212,134.1766,133.4013,134.1766,58680.0
2021-10-01 11:15:00,134.88,135.0,134.83,134.97,106260.0,134.0772,134.1965,134.0275,134.1667,106260.0
2021-10-01 11:20:00,134.98,135.03,134.84,135.01,48960.0,134.1766,134.2263,134.0375,134.2065,48960.0
2021-10-01 11:25:00,135.06,135.07,134.92,134.93,149620.0,134.2562,134.2661,134.117,134.1269,149620.0
2021-10-01 11:30:00,135.05,135.32,134.95,135.32,132880.0,134.2462,134.5146,134.1468,134.5146,132880.0
2021-10-01 11:35:00,135.4,135.56,135.33,135.54,104200.0,134.5941,134.7532,134.5246,134.7333,104200.0
2021-10-01 11:40:00,135.55,135.66,135.37,135.66,113420.0,134.7432,134.8526,134.5643,134.8526,113420.0
2021-10-01 11:45:00,135.63,135.79,135.53,135.57,97400.0,134.8228,134.9818,134.7234,134.7631,97400.0
2021-10-01 11:50:00,135.54,135.57,135.36,135.52,96800.0,134.7333,134.7631,134.5544,134.7134,96800.0
2021-10-01 11:55:00,135.47,135.58,135.35,135.55,92000.0,134.6637,134.7731,134.5444,134.7432,92000.0
2021-10-01 12:00:00,135.62,135.69,135.27,135.38,91640.0,134.8128,134.8824,134.4649,134.5743,91640.0
2021-10-01 12:05:00,135.34,135.5,135.33,135.45,55000.0,134.5345,134.6935,134.5246,134.6438,55000.0
2021-10-01 12:10:00,135.39,135.45,135.31,135.31,60040.0,134.5842,134.6438,134.5047,134.5047,60040.0
2021-10-01 12:15:00,135.31,135.37,135.17,135.35,70660.0,134.5047,134.5643,134.3655,134.5444,70660.0
2021-10-01 12:20:00,135.43,135.56,135.33,135.56,100460.0,134.624,134.7532,134.5246,134.7532,100460.0
2021-10-01 12:25:00,135.51,135.54,135.39,135.39,128540.0,134.7035,134.7333,134.5842,134.5842,128540.0
2021-10-01 12:30:00,135.47,135.54,135.37,135.48,27720.0,134.6637,134.7333,134.5643,134.6737,27720.0
2021-10-01 12:35:00,135.55,135.63,135.37,135.41,42000.0,134.7432,134.8228,134.5643,134.6041,42000.0
2021-10-01 12:40:00,135.35,135.51,135.35,135.51,6000.0,134.5444,134.7035,134.5444,134.7035,6000.0
2021-10-01 12:45:00,135.54,135.55,135.44,135.52,60880.0,134.7333,134.7432,134.6339,134.7134,60880.0
2021-10-01 12:50:00,135.46,135.48,135.29,135.41,64400.0,134.6538,134.6737,134.4848,134.6041,64400.0
2021-10-01 12:55:00,135.39,135.48,135.39,135.42,48000.0,134.5842,134.6737,134.5842,134.614,48000.0
2021-10-01 13:00:00,135.37,135.51,135.36,135.49,25480.0,134.5643,134.7035,134.5544,134.6836,25480.0
2021-10-01 13:05:00,135.56,135.7,135.48,135.7,103620.0,134.7532,134.8923,134.6737,134.8923,103620.0
2021-10-01 13:10:00,135.75,135.84,135.62,135.62,24680.0,134.9421,135.0315,134.8128,134.8128,24680.0
2021-10-01 13:15:00,135.75,135.75,135.57,135.62,42140.0,134.9421,134.9421,134.7631,134.8128,42140.0
2021-10-01 13:20:00,135.63,135.73,135.63,135.73,22960.0,134.8228,134.9222,134.8228,134.9222,22960.0
2021-10-01 13:25:00,135.69,135.75,135.67,135.75,48620.0,134.8824,134.9421,134.8625,134.9421,48620.0
2021-10-01 13:30:00,135.71,135.84,135.7,135.84,56040.0,134.9023,135.0315,134.8923,135.0315,56040.0
2021-10-01 13:35:00,135.86,135.88,135.78,135.78,22660.0,135.0514,135.0713,134.9719,134.9719,22660.0
2021-10-01 13:40:00,135.85,135.9,135.8,135.9,80340.0,135.0415,135.0912,134.9918,135.0912,80340.0
2021-10-01 13:45:00,135.89,136.23,135.81,136.23,108980.0,135.0812,135.4192,135.0017,135.4192,108980.0
2021-10-01 13:50:00,136.2,136.29,136.13,136.21,113620.0,135.3894,135.4788,135.3198,135.3993,113620.0
2021-10-01 13:55:00,136.21,136.21,136.01,136.01,45420.0,135.3993,135.3993,135.2005,135.2005,45420.0
2021-10-01 14:00:00,136.1,136.22,136.07,136.22,53980.0,135.29,135.4093,135.2601,135.4093,53980.0
2021-10-01 14:05:00,136.22,136.46,136.22,136.38,91440.0,135.4093,135.6478,135.4093,135.5683,91440.0
2021-10-01 14:10:00,136.37,136.43,136.24,136.3,74760.0,135.5584,135.618,135.4291,135.4888,74760.0
2021-10-01 14:15:00,136.32,136.45,136.28,136.43,86540.0,135.5087,135.6379,135.4689,135.618,86540.0
2021-10-01 14:20:00,136.44,136.52,136.42,136.42,109500.0,135.6279,135.7075,135.6081,135.6081,109500.0
2021-10-01 14:25:00,136.42,136.53,136.39,136.44,134960.0,135.6081,135.7174,135.5782,135.6279,134960.0
2021-10-01 14:30:00,136.43,136.6,136.43,136.54,170900.0,135.618,135.787,135.618,135.7273,170900.0
2021-10-01 14:35:00,136.55,136.68,136.53,136.57,111160.0,135.7373,135.8665,135.7174,135.7572,111160.0
2021-10-01 14:40:00,136.55,136.64,136.43,136.48,100500.0,135.7373,135.8268,135.618,135.6677,100500.0
2021-10-01 14:45:00,136.45,136.68,136.44,136.6,161600.0,135.6379,135.8665,135.6279,135.787,161600.0
2021-10-01 14:50:00,136.6,136.71,136.57,136.68,80560.0,135.787,135.8963,135.7572,135.8665,80560.0
2021-10-01 14:55:00,136.67,136.74,136.61,136.61,86680.0,135.8566,135.9262,135.7969,135.7969,86680.0
2021-10-01 15:00:00,136.66,136.81,136.63,136.79,146460.0,135.8466,135.9957,135.8168,135.9759,146460.0
2021-10-01 15:05:00,136.8,136.84,136.75,136.83,182800.0,135.9858,136.0256,135.9361,136.0156,182800.0
2021-10-01 15:10:00,136.83,136.87,136.79,136.86,107700.0,136.0156,136.0554,135.9759,136.0454,107700.0
2021-10-01 15:15:00,136.87,137.0,136.79,136.85,93900.0,136.0554,136.1846,135.9759,136.0355,93900.0
2021-10-01 15:20:00,136.88,136.93,136.83,136.92,81400.0,136.0653,136.115,136.0156,136.1051,81400.0
2021-10-01 15:25:00,136.89,136.89,136.63,136.68,103900.0,136.0753,136.0753,135.8168,135.8665,103900.0
2021-10-01 15:30:00,136.67,136.85,136.62,136.82,185180.0,135.8566,136.0355,135.8069,136.0057,185180.0
2021-10-01 15:35:00,136.8,136.85,136.62,136.8,103440.0,135.9858,136.0355,135.8069,135.9858,103440.0
2021-10-01 15:40:00,136.78,136.81,136.69,136.79,95440.0,135.9659,135.9957,135.8765,135.9759,95440.0
2021-10-01 15:45:00,136.76,136.83,136.51,136.65,350860.0,135.946,136.0156,135.6975,135.8367,350860.0
2021-10-01 15:50:00,136.87,137.07,136.7,136.82,494540.0,136.0554,136.2542,135.8864,136.0057,494540.0
2021-10-01 15:55:00,136.75,136.77,136.21,136.35,1028160.0,135.9361,135.956,135.3993,135.5385,1028160.0
2021-10-04 09:30:00,135.7,135.7,135.13,135.24,727360.0,134.8923,134.8923,134.3257,134.4351,727360.0
2021-10-04 09:35:00,135.16,135.16,134.58,134.68,398340.0,134.3556,134.3556,133.779,133.8784,398340.0
2021-10-04 09:40:00,134.53,134.56,133.87,133.87,161040.0,133.7293,133.7591,133.0732,133.0732,161040.0
2021-10-04 09:45:00,133.86,134.04,133.68,133.98,194880.0,133.0633,133.2422,132.8844,133.1826,194880.0
2021-10-04 09:50:00,133.92,133.93,133.39,133.51,291000.0,133.1229,133.1329,132.5961,132.7154,291000.0
2021-10-04 09:55:00,133.47,133.81,133.47,133.66,185400.0,132.6756,133.0136,132.6756,132.8645,185400.0
2021-10-04 10:00:00,133.57,133.69,132.97,133.08,210800.0,132.775,132.8943,132.1786,132.2879,210800.0
2021-10-04 10:05:00,133.06,133.34,133.06,133.22,96560.0,132.2681,132.5464,132.2681,132.4271,96560.0
2021-10-04 10:10:00,133.21,133.31,132.98,133.05,95000.0,132.4172,132.5166,132.1885,132.2581,95000.0
2021-10-04 10:15:00,133.05,133.13,132.5,132.51,136400.0,132.2581,132.3376,131.7114,131.7213,136400.0
2021-10-04 10:20:00,132.7,132.77,132.36,132.44,193320.0,131.9102,131.9798,131.5722,131.6518,193320.0
2021-10-04 10:25:00,132.49,132.73,132.49,132.65,141840.0,131.7015,131.94,131.7015,131.8605,141840.0
2021-10-04 10:30:00,132.59,132.59,131.81,131.81,156060.0,131.8009,131.8009,131.0255,131.0255,156060.0
2021-10-04 10:35:00,131.74,131.87,131.37,131.85,271860.0,130.9559,131.0851,130.5881,131.0653,271860.0
2021-10-04 10:40:00,131.86,132.19,131.86,132.11,174560.0,131.0752,131.4032,131.0752,131.3237,174560.0
2021-10-04 10:45:00,132.05,132.05,131.65,131.65,120840.0,131.2641,131.2641,130.8665,130.8665,120840.0
2021-10-04 10:50:00,131.64,131.7,131.28,131.3,242220.0,130.8565,130.9162,130.4987,130.5185,242220.0
2021-10-04 10:55:00,131.31,131.73,131.29,131.73,174660.0,130.5285,130.946,130.5086,130.946,174660.0
2021-10-04 11:00:00,131.62,131.62,131.17,131.41,234860.0,130.8366,130.8366,130.3893,130.6279,234860.0
2021-10-04 11:05:00,131.37,131.83,131.18,131.78,273340.0,130.5881,131.0454,130.3992,130.9957,273340.0
2021-10-04 11:10:00,131.81,131.93,131.59,131.79,184580.0,131.0255,131.1448,130.8068,131.0056,184580.0
2021-10-04 11:15:00,131.71,131.77,131.47,131.71,131300.0,130.9261,130.9857,130.6875,130.9261,131300.0
2021-10-04 11:20:00,131.71,131.83,131.45,131.45,125480.0,130.9261,131.0454,130.6676,130.6676,125480.0
2021-10-04 11:25:00,131.55,131.78,131.44,131.78,87680.0,130.767,130.9957,130.6577,130.9957,87680.0
2021-10-04 11:30:00,131.69,131.78,131.63,131.63,104880.0,130.9062,130.9957,130.8466,130.8466,104880.0
2021-10-04 11:35:00,131.58,131.58,131.39,131.39,86000.0,130.7969,130.7969,130.608,130.608,86000.0
2021-10-04 11:40:00,131.41,131.64,131.36,131.62,72960.0,130.6279,130.8565,130.5782,130.8366,72960.0
2021-10-04 11:45:00,131.57,131.78,131.57,131.67,56420.0,130.7869,130.9957,130.7869,130.8863,56420.0
2021-10-04 11:50:00,131.69,132.05,131.64,132.05,82500.0,130.9062,131.2641,130.8565,131.2641,82500.0
2021-10-04 11:55:00,132.0,132.34,131.95,132.2,219060.0,131.2144,131.5523,131.1647,131.4132,219060.0
2021-10-04 12:00:00,132.18,132.25,132.02,132.06,73360.0,131.3933,131.4629,131.2343,131.274,73360.0
2021-10-04 12:05:00,132.08,132.15,132.02,132.11,251140.0,131.2939,131.3635,131.2343,131.3237,251140.0
2021-10-04 12:10:00,132.15,132.25,132.01,132.12,71840.0,131.3635,131.4629,131.2243,131.3337,71840.0
2021-10-04 12:15:00,132.12,132.24,132.09,132.11,114400.0,131.3337,131.4529,131.3038,131.3237,114400.0
2021-10-04 12:20:00,132.06,132.06,131.73,131.81,112000.0,131.274,131.274,130.946,131.0255,112000.0
2021-10-04 12:25:00,131.85,131.89,131.78,131.82,34000.0,131.0653,131.105,130.9957,131.0354,34000.0
2021-10-04 12:30:00,131.83,132.04,131.74,132.04,24000.0,131.0454,131.2541,130.9559,131.2541,24000.0
2021-10-04 12:35:00,131.96,132.05,131.73,131.78,26000.0,131.1746,131.2641,130.946,130.9957,26000.0
2021-10-04 12:40:00,131.85,131.85,131.56,131.62,35280.0,131.0653,131.0653,130.777,130.8366,35280.0
2021-10-04 12:45:00,131.58,131.69,131.46,131.69,46200.0,130.7969,130.9062,130.6776,130.9062,46200.0
2021-10-04 12:50:00,131.72,131.82,131.57,131.82,39420.0,130.936,131.0354,130.7869,131.0354,39420.0
2021-10-04 12:55:00,131.85,131.96,131.85,131.9,28340.0,131.0653,131.1746,131.0653,131.115,28340.0
2021-10-04 13:00:00,131.87,131.96,131.82,131.88,57200.0,131.0851,131.1746,131.0354,131.0951,57200.0
2021-10-04 13:05:00,131.87,132.46,131.87,132.46,83780.0,131.0851,131.6716,131.0851,131.6716,83780.0
2021-10-04 13:10:00,132.38,132.7,132.29,132.68,143960.0,131.5921,131.9102,131.5026,131.8903,143960.0
2021-10-04 13:15:00,132.65,132.91,132.44,132.51,122840.0,131.8605,132.119,131.6518,131.7213,122840.0
2021-10-04 13:20:00,132.53,132.54,132.26,132.38,102740.0,131.7412,131.7512,131.4728,131.5921,102740.0
2021-10-04 13:25:00,132.34,132.36,132.14,132.24,64900.0,131.5523,131.5722,131.3535,131.4529,64900.0
2021-10-04 13:30:00,132.25,132.43,132.24,132.43,123280.0,131.4629,131.6418,131.4529,131.6418,123280.0
2021-10-04 13:35:00,132.42,132.85,132.42,132.85,147920.0,131.6319,132.0593,131.6319,132.0593,147920.0
2021-10-04 13:40:00,132.84,132.84,132.6,132.8,143020.0,132.0494,132.0494,131.8108,132.0096,143020.0
2021-10-04 13:45:00,132.75,132.93,132.68,132.91,40000.0,131.9599,132.1388,131.8903,132.119,40000.0
2021-10-04 13:50:00,132.93,132.99,132.7,132.74,129100.0,132.1388,132.1985,131.9102,131.95,129100.0
2021-10-04 13:55:00,132.73,132.83,132.7,132.71,102000.0,131.94,132.0394,131.9102,131.9201,102000.0
2021-10-04 14:00:00,132.7,132.99,132.69,132.92,78800.0,131.9102,132.1985,131.9003,132.1289,78800.0
2021-10-04 14:05:00,133.01,133.29,132.89,133.12,66000.0,132.2184,132.4967,132.0991,132.3277,66000.0
2021-10-04 14:10:00,133.06,133.19,132.71,132.72,110240.0,132.2681,132.3973,131.9201,131.9301,110240.0
2021-10-04 14:15:00,132.73,133.07,132.72,133.04,66000.0,131.94,132.278,131.9301,132.2482,66000.0
2021-10-04 14:20:00,133.06,133.5,133.03,133.24,203780.0,132.2681,132.7054,132.2382,132.447,203780.0
2021-10-04 14:25:00,133.18,133.25,132.94,132.98,57360.0,132.3873,132.4569,132.1488,132.1885,57360.0
2021-10-04 14:30:00,132.96,133.07,132.9,132.95,67380.0,132.1687,132.278,132.109,132.1587,67380.0
2021-10-04 14:35:00,132.93,133.05,132.84,132.99,84340.0,132.1388,132.2581,132.0494,132.1985,84340.0
2021-10-04 14:40:00,132.97,133.26,132.95,133.26,92020.0,132.1786,132.4669,132.1587,132.4669,92020.0
2021-10-04 14:45:00,133.19,133.65,133.19,133.55,138640.0,132.3973,132.8545,132.3973,132.7551,138640.0
2021-10-04 14:50:00,133.52,133.54,133.26,133.5,150840.0,132.7253,132.7452,132.4669,132.7054,150840.0
2021-10-04 14:55:00,133.53,133.55,133.29,133.3,54020.0,132.7353,132.7551,132.4967,132.5066,54020.0
2021-10-04 15:00:00,133.27,133.76,133.27,133.76,132560.0,132.4768,132.9639,132.4768,132.9639,132560.0
2021-10-04 15:05:00,133.76,133.81,133.61,133.7,84760.0,132.9639,133.0136,132.8148,132.9043,84760.0
2021-10-04 15:10:00,133.6,133.62,133.3,133.31,79000.0,132.8048,132.8247,132.5066,132.5166,79000.0
2021-10-04 15:15:00,133.4,133.42,133.06,133.1,73380.0,132.606,132.6259,132.2681,132.3078,73380.0
2021-10-04 15:20:00,133.1,133.11,132.9,132.93,68500.0,132.3078,132.3178,132.109,132.1388,68500.0
2021-10-04 15:25:00,132.93,133.08,132.9,132.99,102140.0,132.1388,132.2879,132.109,132.1985,102140.0
2021-10-04 15:30:00,133.06,133.23,133.02,133.17,78920.0,132.2681,132.437,132.2283,132.3774,78920.0
2021-10-04 15:35:00,133.11,133.16,132.97,132.97,45760.0,132.3178,132.3675,132.1786,132.1786,45760.0
2021-10-04 15:40:00,133.03,133.44,132.94,133.4,95820.0,132.2382,132.6458,132.1488,132.606,95820.0
2021-10-04 15:45:00,133.45,133.49,133.22,133.35,93080.0,132.6557,132.6955,132.4271,132.5563,93080.0
2021-10-04 15:50:00,133.28,133.36,133.01,133.33,228200.0,132.4868,132.5663,132.2184,132.5365,228200.0
2021-10-04 15:55:00,133.34,135.0,133.34,133.79,820200.0,132.5464,134.1965,132.5464,132.9937,820200.0
2021-10-05 09:30:00,134.05,134.87,134.0,134.49,575120.0,133.2522,134.0673,133.2025,133.6895,575120.0
2021-10-05 09:35:00,134.76,134.76,134.08,134.29,198500.0,133.9579,133.9579,133.282,133.4907,198500.0
2021-10-05 09:40:00,134.26,134.7,134.26,134.34,208660.0,133.4609,133.8983,133.4609,133.5404,208660.0
2021-10-05 09:45:00,134.43,134.75,134.35,134.75,241480.0,133.6299,133.948,133.5504,133.948,241480.0
2021-10-05 09:50:00,134.69,135.0,134.69,134.94,217480.0,133.8884,134.1965,133.8884,134.1369,217480.0
2021-10-05 09:55:00,135.0,135.16,134.65,134.87,91900.0,134.1965,134.3556,133.8486,134.0673,91900.0
2021-10-05 10:00:00,134.87,135.33,134.87,135.24,63620.0,134.0673,134.5246,134.0673,134.4351,63620.0
2021-10-05 10:05:00,135.18,135.27,135.05,135.27,51740.0,134.3754,134.4649,134.2462,134.4649,51740.0
2021-10-05 10:10:00,135.27,135.47,135.27,135.3,81980.0,134.4649,134.6637,134.4649,134.4947,81980.0
2021-10-05 10:15:00,135.41,135.46,135.25,135.27,83080.0,134.6041,134.6538,134.445,134.4649,83080.0
2021-10-05 10:20:00,135.29,135.69,135.25,135.44,74800.0,134.4848,134.8824,134.445,134.6339,74800.0
2021-10-05 10:25:00,135.47,135.7,135.47,135.67,68940.0,134.6637,134.8923,134.6637,134.8625,68940.0
2021-10-05 10:30:00,135.67,135.84,135.49,135.49,61660.0,134.8625,135.0315,134.6836,134.6836,61660.0
2021-10-05 10:35:00,135.53,135.64,135.44,135.44,103100.0,134.7234,134.8327,134.6339,134.6339,103100.0
2021-10-05 10:40:00,135.48,135.77,135.46,135.57,101060.0,134.6737,134.9619,134.6538,134.7631,101060.0
2021-10-05 10:45:00,135.69,136.03,135.65,135.99,145580.0,134.8824,135.2204,134.8426,135.1806,145580.0
2021-10-05 10:50:00,135.98,136.1,135.95,136.07,107420.0,135.1707,135.29,135.1409,135.2601,107420.0
2021-10-05 10:55:00,136.05,136.05,135.95,136.03,75880.0,135.2403,135.2403,135.1409,135.2204,75880.0
2021-10-05 11:00:00,136.09,136.14,135.93,136.08,130900.0,135.28,135.3297,135.121,135.2701,130900.0
2021-10-05 11:05:00,136.13,136.28,136.13,136.14,83220.0,135.3198,135.4689,135.3198,135.3297,83220.0
2021-10-05 11:10:00,136.18,136.21,136.11,136.15,51000.0,135.3695,135.3993,135.2999,135.3397,51000.0
2021-10-05 11:15:00,136.24,136.25,136.09,136.11,54520.0,135.4291,135.4391,135.28,135.2999,54520.0
2021-10-05 11:20:00,136.05,136.13,135.82,135.85,74320.0,135.2403,135.3198,135.0116,135.0415,74320.0
2021-10-05 11:25:00,135.87,135.96,135.87,135.87,34420.0,135.0613,135.1508,135.0613,135.0613,34420.0
2021-10-05 11:30:00,135.94,135.98,135.85,135.95,62440.0,135.1309,135.1707,135.0415,135.1409,62440.0
2021-10-05 11:35:00,136.05,136.17,135.98,136.07,113980.0,135.2403,135.3596,135.1707,135.2601,113980.0
2021-10-05 11:40:00,135.98,136.07,135.95,136.0,28660.0,135.1707,135.2601,135.1409,135.1906,28660.0
2021-10-05 11:45:00,135.98,135.99,135.77,135.77,36000.0,135.1707,135.1806,134.9619,134.9619,36000.0
2021-10-05 11:50:00,135.73,135.94,135.7,135.87,63600.0,134.9222,135.1309,134.8923,135.0613,63600.0
2021-10-05 11:55:00,135.94,136.09,135.88,136.08,40000.0,135.1309,135.28,135.0713,135.2701,40000.0
2021-10-05 12:00:00,136.11,136.13,136.0,136.12,60240.0,135.2999,135.3198,135.1906,135.3098,60240.0
2021-10-05 12:05:00,136.16,136.3,136.09,136.29,70260.0,135.3496,135.4888,135.28,135.4788,70260.0
2021-10-05 12:10:00,136.33,136.39,136.24,136.31,33420.0,135.5186,135.5782,135.4291,135.4987,33420.0
2021-10-05 12:15:00,136.32,136.62,136.29,136.58,390720.0,135.5087,135.8069,135.4788,135.7671,390720.0
2021-10-05 12:20:00,136.55,136.6,136.45,136.48,191740.0,135.7373,135.787,135.6379,135.6677,191740.0
2021-10-05 12:25:00,136.54,136.72,136.45,136.67,185880.0,135.7273,135.9063,135.6379,135.8566,185880.0
2021-10-05 12:30:00,136.71,136.75,136.62,136.66,168460.0,135.8963,135.9361,135.8069,135.8466,168460.0
2021-10-05 12:35:00,136.62,136.62,136.43,136.55,92980.0,135.8069,135.8069,135.618,135.7373,92980.0
2021-10-05 12:40:00,136.56,136.85,136.56,136.79,121320.0,135.7472,136.0355,135.7472,135.9759,121320.0
2021-10-05 12:45:00,136.82,137.2,136.77,137.14,241300.0,136.0057,136.3834,135.956,136.3238,241300.0
2021-10-05 12:50:00,137.11,137.18,136.92,137.05,184300.0,136.294,136.3635,136.1051,136.2343,184300.0
2021-10-05 12:55:00,137.05,137.1,137.01,137.06,46400.0,136.2343,136.284,136.1946,136.2443,46400.0
2021-10-05 13:00:00,137.06,137.13,136.95,137.01,158260.0,136.2443,136.3138,136.1349,136.1946,158260.0
2021-10-05 13:05:00,137.01,137.1,137.01,137.05,65300.0,136.1946,136.284,136.1946,136.2343,65300.0
2021-10-05 13:10:00,137.01,137.07,136.94,137.03,22000.0,136.1946,136.2542,136.125,136.2144,22000.0
2021-10-05 13:15:00,136.96,136.96,136.72,136.74,48000.0,136.1448,136.1448,135.9063,135.9262,48000.0
2021-10-05 13:20:00,136.82,136.94,136.8,136.91,46320.0,136.0057,136.125,135.9858,136.0951,46320.0
2021-10-05 13:25:00,136.92,136.97,136.9,136.9,27020.0,136.1051,136.1548,136.0852,136.0852,27020.0
2021-10-05 13:30:00,136.97,137.05,136.84,136.94,26000.0,136.1548,136.2343,136.0256,136.125,26000.0
2021-10-05 13:35:00,136.94,137.12,136.9,137.11,134640.0,136.125,136.3039,136.0852,136.294,134640.0
2021-10-05 13:40:00,137.14,137.36,137.14,137.34,65880.0,136.3238,136.5425,136.3238,136.5226,65880.0
2021-10-05 13:45:00,137.34,137.35,137.23,137.26,140280.0,136.5226,136.5325,136.4132,136.4431,140280.0
2021-10-05 13:50:00,137.28,137.32,137.14,137.14,49260.0,136.4629,136.5027,136.3238,136.3238,49260.0
2021-10-05 13:55:00,137.18,137.18,137.03,137.08,58000.0,136.3635,136.3635,136.2144,136.2641,58000.0
2021-10-05 14:00:00,137.11,137.25,137.06,137.16,65080.0,136.294,136.4331,136.2443,136.3437,65080.0
2021-10-05 14:05:00,137.15,137.15,137.07,137.13,30700.0,136.3337,136.3337,136.2542,136.3138,30700.0
2021-10-05 14:10:00,137.11,137.17,137.06,137.06,54060.0,136.294,136.3536,136.2443,136.2443,54060.0
2021-10-05 14:15:00,137.1,137.11,137.07,137.09,16680.0,136.284,136.294,136.2542,136.2741,16680.0
2021-10-05 14:20:00,137.09,137.09,137.02,137.09,19000.0,136.2741,136.2741,136.2045,136.2741,19000.0
2021-10-05 14:25:00,137.11,137.15,137.0,137.1,89700.0,136.294,136.3337,136.1846,136.284,89700.0
2021-10-05 14:30:00,137.08,137.18,137.07,137.18,68960.0,136.2641,136.3635,136.2542,136.3635,68960.0
2021-10-05 14:35:00,137.16,137.27,137.16,137.27,62540.0,136.3437,136.453,136.3437,136.453,62540.0
2021-10-05 14:40:00,137.26,137.3,137.16,137.16,54000.0,136.4431,136.4828,136.3437,136.3437,54000.0
2021-10-05 14:45:00,137.22,137.25,136.96,136.96,64100.0,136.4033,136.4331,136.1448,136.1448,64100.0
2021-10-05 14:50:00,137.03,137.09,136.9,136.95,40780.0,136.2144,136.2741,136.0852,136.1349,40780.0
2021-10-05 14:55:00,136.9,136.98,136.87,136.87,31780.0,136.0852,136.1647,136.0554,136.0554,31780.0
2021-10-05 15:00:00,136.88,136.9,136.88,136.88,20000.0,136.0653,136.0852,136.0653,136.0653,20000.0
2021-10-05 15:05:00,136.91,136.94,136.87,136.93,30600.0,136.0951,136.125,136.0554,136.115,30600.0
2021-10-05 15:10:00,137.02,137.22,137.0,137.2,69840.0,136.2045,136.4033,136.1846,136.3834,69840.0
2021-10-05 15:15:00,137.2,137.25,137.04,137.04,36800.0,136.3834,136.4331,136.2244,136.2244,36800.0
2021-10-05 15:20:00,136.94,136.94,136.69,136.69,79840.0,136.125,136.125,135.8765,135.8765,79840.0
2021-10-05 15:25:00,136.7,136.71,136.65,136.67,70000.0,135.8864,135.8963,135.8367,135.8566,70000.0
2021-10-05 15:30:00,136.65,136.72,136.63,136.68,92580.0,135.8367,135.9063,135.8168,135.8665,92580.0
2021-10-05 15:35:00,136.72,136.82,136.4,136.4,131500.0,135.9063,136.0057,135.5882,135.5882,131500.0
2021-10-05 15:40:00,136.47,136.55,136.47,136.49,85560.0,135.6578,135.7373,135.6578,135.6776,85560.0
2021-10-05 15:45:00,136.44,136.52,136.41,136.46,71320.0,135.6279,135.7075,135.5981,135.6478,71320.0
2021-10-05 15:50:00,136.42,136.43,136.0,136.22,421240.0,135.6081,135.618,135.1906,135.4093,421240.0
2021-10-05 15:55:00,136.21,136.27,136.06,136.18,609460.0,135.3993,135.459,135.2502,135.3695,609460.0
2021-10-06 09:30:00,134.69,135.43,134.49,135.26,607980.0,133.8884,134.624,133.6895,134.455,607980.0
2021-10-06 09:35:00,135.33,135.95,135.33,135.95,268980.0,134.5246,135.1409,134.5246,135.1409,268980.0
2021-10-06 09:40:00,135.92,136.1,135.85,136.0,162680.0,135.111,135.29,135.0415,135.1906,162680.0
2021-10-06 09:45:00,136.02,136.03,135.45,135.5,138380.0,135.2104,135.2204,134.6438,134.6935,138380.0
2021-10-06 09:50:00,135.54,135.56,135.23,135.23,213120.0,134.7333,134.7532,134.4251,134.4251,213120.0
2021-10-06 09:55:00,135.18,135.49,135.02,135.41,99040.0,134.3754,134.6836,134.2164,134.6041,99040.0
2021-10-06 10:00:00,135.34,135.34,134.97,135.15,103880.0,134.5345,134.5345,134.1667,134.3456,103880.0
2021-10-06 10:05:00,135.05,135.51,135.05,135.51,92120.0,134.2462,134.7035,134.2462,134.7035,92120.0
2021-10-06 10:10:00,135.45,136.37,135.41,136.37,274940.0,134.6438,135.5584,134.6041,135.5584,274940.0
2021-10-06 10:15:00,136.35,136.5,136.25,136.44,159160.0,135.5385,135.6876,135.4391,135.6279,159160.0
2021-10-06 10:20:00,136.43,137.21,136.43,137.1,192420.0,135.618,136.3934,135.618,136.284,192420.0
2021-10-06 10:25:00,137.17,137.25,136.72,136.83,183360.0,136.3536,136.4331,135.9063,136.0156,183360.0
2021-10-06 10:30:00,136.78,137.04,136.48,136.62,77800.0,135.9659,136.2244,135.6677,135.8069,77800.0
2021-10-06 10:35:00,136.65,136.65,136.27,136.53,40400.0,135.8367,135.8367,135.459,135.7174,40400.0
2021-10-06 10:40:00,136.53,136.65,136.47,136.54,132200.0,135.7174,135.8367,135.6578,135.7273,132200.0
2021-10-06 10:45:00,136.52,136.8,136.41,136.8,47840.0,135.7075,135.9858,135.5981,135.9858,47840.0
2021-10-06 10:50:00,136.86,136.88,136.55,136.78,86000.0,136.0454,136.0653,135.7373,135.9659,86000.0
2021-10-06 10:55:00,136.68,136.73,136.57,136.7,69260.0,135.8665,135.9162,135.7572,135.8864,69260.0
2021-10-06 11:00:00,136.79,136.85,136.62,136.74,70700.0,135.9759,136.0355,135.8069,135.9262,70700.0
2021-10-06 11:05:00,136.7,136.7,136.5,136.63,66120.0,135.8864,135.8864,135.6876,135.8168,66120.0
2021-10-06 11:10:00,136.67,136.69,136.51,136.62,39560.0,135.8566,135.8765,135.6975,135.8069,39560.0
2021-10-06 11:15:00,136.66,136.66,136.45,136.49,34120.0,135.8466,135.8466,135.6379,135.6776,34120.0
2021-10-06 11:20:00,136.35,136.36,136.09,136.16,30000.0,135.5385,135.5484,135.28,135.3496,30000.0
2021-10-06 11:25:00,136.2,136.49,136.2,136.42,32000.0,135.3894,135.6776,135.3894,135.6081,32000.0
2021-10-06 11:30:00,136.36,136.42,136.29,136.36,32580.0,135.5484,135.6081,135.4788,135.5484,32580.0
2021-10-06 11:35:00,136.41,136.7,136.32,136.69,38620.0,135.5981,135.8864,135.5087,135.8765,38620.0
2021-10-06 11:40:00,136.78,136.81,136.66,136.7,27000.0,135.9659,135.9957,135.8466,135.8864,27000.0
2021-10-06 11:45:00,136.7,136.72,136.5,136.6,58100.0,135.8864,135.9063,135.6876,135.787,58100.0
2021-10-06 11:50:00,136.64,136.82,136.64,136.8,110260.0,135.8268,136.0057,135.8268,135.9858,110260.0
2021-10-06 11:55:00,136.81,136.95,136.81,136.83,65780.0,135.9957,136.1349,135.9957,136.0156,65780.0
2021-10-06 12:00:00,136.86,136.86,136.61,136.61,31080.0,136.0454,136.0454,135.7969,135.7969,31080.0
2021-10-06 12:05:00,136.5,136.64,136.4,136.4,82280.0,135.6876,135.8268,135.5882,135.5882,82280.0
2021-10-06 12:10:00,136.36,136.48,136.36,136.48,15280.0,135.5484,135.6677,135.5484,135.6677,15280.0
2021-10-06 12:15:00,136.4,136.48,136.35,136.48,28000.0,135.5882,135.6677,135.5385,135.6677,28000.0
2021-10-06 12:20:00,136.48,136.48,136.39,136.39,24000.0,135.6677,135.6677,135.5782,135.5782,24000.0
2021-10-06 12:25:00,136.41,136.65,136.2,136.21,36460.0,135.5981,135.8367,135.3894,135.3993,36460.0
2021-10-06 12:30:00,136.33,136.4,136.2,136.2,52660.0,135.5186,135.5882,135.3894,135.3894,52660.0
2021-10-06 12:35:00,136.22,136.34,136.11,136.34,78980.0,135.4093,135.5285,135.2999,135.5285,78980.0
2021-10-06 12:40:00,136.34,136.55,136.34,136.51,20000.0,135.5285,135.7373,135.5285,135.6975,20000.0
2021-10-06 12:45:00,136.58,136.6,136.4,136.4,26620.0,135.7671,135.787,135.5882,135.5882,26620.0
2021-10-06 12:50:00,136.41,136.41,136.38,136.38,10660.0,135.5981,135.5981,135.5683,135.5683,10660.0
2021-10-06 12:55:00,136.46,136.58,136.36,136.41,46000.0,135.6478,135.7671,135.5484,135.5981,46000.0
2021-10-06 13:00:00,136.45,136.45,136.13,136.13,50520.0,135.6379,135.6379,135.3198,135.3198,50520.0
2021-10-06 13:05:00,136.09,136.24,136.0,136.24,22860.0,135.28,135.4291,135.1906,135.4291,22860.0
2021-10-06 13:10:00,136.23,136.34,136.21,136.34,21880.0,135.4192,135.5285,135.3993,135.5285,21880.0
2021-10-06 13:15:00,136.48,136.5,136.45,136.5,11340.0,135.6677,135.6876,135.6379,135.6876,11340.0
2021-10-06 13:20:00,136.5,136.7,136.45,136.58,42340.0,135.6876,135.8864,135.6379,135.7671,42340.0
2021-10-06 13:25:00,136.64,136.76,136.64,136.75,32000.0,135.8268,135.946,135.8268,135.9361,32000.0
2021-10-06 13:30:00,136.94,137.09,136.85,137.02,64360.0,136.125,136.2741,136.0355,136.2045,64360.0
2021-10-06 13:35:00,137.1,137.28,137.09,137.23,66680.0,136.284,136.4629,136.2741,136.4132,66680.0
2021-10-06 13:40:00,137.31,137.31,137.2,137.25,95400.0,136.4928,136.4928,136.3834,136.4331,95400.0
2021-10-06 13:45:00,137.27,137.4,137.22,137.32,65820.0,136.453,136.5822,136.4033,136.5027,65820.0
2021-10-06 13:50:00,137.29,137.3,137.03,137.04,30540.0,136.4729,136.4828,136.2144,136.2244,30540.0
2021-10-06 13:55:00,137.09,137.22,137.09,137.2,58940.0,136.2741,136.4033,136.2741,136.3834,58940.0
2021-10-06 14:00:00,137.22,137.42,137.11,137.28,95560.0,136.4033,136.6021,136.294,136.4629,95560.0
2021-10-06 14:05:00,137.35,137.55,137.3,137.55,46000.0,136.5325,136.7313,136.4828,136.7313,46000.0
2021-10-06 14:10:00,137.5,137.69,137.5,137.61,60480.0,136.6816,136.8705,136.6816,136.791,60480.0
2021-10-06 14:15:00,137.62,137.85,137.62,137.81,175920.0,136.8009,137.0296,136.8009,136.9898,175920.0
2021-10-06 14:20:00,137.83,137.83,137.7,137.7,72880.0,137.0097,137.0097,136.8804,136.8804,72880.0
2021-10-06 14:25:00,137.67,137.75,137.66,137.74,32900.0,136.8506,136.9301,136.8407,136.9202,32900.0
2021-10-06 14:30:00,137.68,137.79,137.6,137.65,52120.0,136.8606,136.9699,136.781,136.8307,52120.0
2021-10-06 14:35:00,137.67,137.78,137.67,137.78,16000.0,136.8506,136.96,136.8506,136.96,16000.0
2021-10-06 14:40:00,137.78,137.85,137.71,137.77,59040.0,136.96,137.0296,136.8904,136.95,59040.0
2021-10-06 14:45:00,137.77,137.8,137.52,137.52,57320.0,136.95,136.9798,136.7015,136.7015,57320.0
2021-10-06 14:50:00,137.55,137.57,137.36,137.42,65240.0,136.7313,136.7512,136.5425,136.6021,65240.0
2021-10-06 14:55:00,137.43,137.47,137.2,137.2,51980.0,136.6121,136.6518,136.3834,136.3834,51980.0
2021-10-06 15:00:00,137.22,137.35,137.22,137.35,28820.0,136.4033,136.5325,136.4033,136.5325,28820.0
2021-10-06 15:05:00,137.37,137.37,137.25,137.29,10500.0,136.5524,136.5524,136.4331,136.4729,10500.0
2021-10-06 15:10:00,137.37,137.48,137.28,137.28,43380.0,136.5524,136.6618,136.4629,136.4629,43380.0
2021-10-06 15:15:00,137.53,137.53,137.37,137.37,24920.0,136.7115,136.7115,136.5524,136.5524,24920.0
2021-10-06 15:20:00,137.33,137.36,137.33,137.36,7200.0,136.5126,136.5425,136.5126,136.5425,7200.0
2021-10-06 15:25:00,137.34,137.41,137.34,137.41,21200.0,136.5226,136.5922,136.5226,136.5922,21200.0
2021-10-06 15:30:00,137.35,137.41,137.27,137.41,20680.0,136.5325,136.5922,136.453,136.5922,20680.0
2021-10-06 15:35:00,137.25,137.27,137.08,137.1,39740.0,136.4331,136.453,136.2641,136.284,39740.0
2021-10-06 15:40:00,137.08,137.15,137.02,137.02,58740.0,136.2641,136.3337,136.2045,136.2045,58740.0
2021-10-06 15:45:00,137.1,137.43,137.1,137.29,98520.0,136.284,136.6121,136.284,136.4729,98520.0
2021-10-06 15:50:00,137.29,137.4,137.2,137.34,271120.0,136.4729,136.5822,136.3834,136.5226,271120.0
2021-10-06 15:55:00,137.33,137.5,137.29,137.44,459000.0,136.5126,136.6816,136.4729,136.622,459000.0
2021-10-07 09:30:00,138.86,139.06,138.56,138.97,490320.0,138.0335,138.2324,137.7353,138.1429,490320.0
2021-10-07 09:35:00,138.97,139.35,138.97,139.17,186940.0,138.1429,138.5206,138.1429,138.3417,186940.0
2021-10-07 09:40:00,139.17,139.3,139.1,139.22,111160.0,138.3417,138.4709,138.2721,138.3914,111160.0
2021-10-07 09:45:00,139.23,139.38,139.11,139.35,221720.0,138.4013,138.5504,138.2821,138.5206,221720.0
2021-10-07 09:50:00,139.4,139.62,139.35,139.62,193640.0,138.5703,138.789,138.5206,138.789,193640.0
2021-10-07 09:55:00,139.58,139.75,139.51,139.61,124640.0,138.7493,138.9182,138.6797,138.7791,124640.0
2021-10-07 10:00:00,139.67,140.0,139.63,139.91,124620.0,138.8387,139.1668,138.799,139.0773,124620.0
2021-10-07 10:05:00,139.88,139.9,139.6,139.73,132980.0,139.0475,139.0674,138.7691,138.8984,132980.0
2021-10-07 10:10:00,139.71,139.86,139.67,139.81,94600.0,138.8785,139.0276,138.8387,138.9779,94600.0
2021-10-07 10:15:00,139.87,139.9,139.79,139.88,119500.0,139.0375,139.0674,138.958,139.0475,119500.0
2021-10-07 10:20:00,139.83,140.04,139.83,139.91,86240.0,138.9978,139.2065,138.9978,139.0773,86240.0
2021-10-07 10:25:00,139.96,140.04,139.89,139.89,97000.0,139.127,139.2065,139.0574,139.0574,97000.0
2021-10-07 10:30:00,139.86,140.1,139.85,140.1,46460.0,139.0276,139.2662,139.0176,139.2662,46460.0
2021-10-07 10:35:00,140.09,140.14,139.95,139.99,54080.0,139.2562,139.3059,139.1171,139.1568,54080.0
2021-10-07 10:40:00,139.99,140.01,139.86,139.87,57140.0,139.1568,139.1767,139.0276,139.0375,57140.0
2021-10-07 10:45:00,139.93,140.04,139.93,140.04,31000.0,139.0972,139.2065,139.0972,139.2065,31000.0
2021-10-07 10:50:00,140.09,140.15,140.02,140.02,94160.0,139.2562,139.3159,139.1866,139.1866,94160.0
2021-10-07 10:55:00,140.02,140.05,140.0,140.04,32820.0,139.1866,139.2165,139.1668,139.2065,32820.0
2021-10-07 11:00:00,140.03,140.12,139.98,140.12,52760.0,139.1966,139.286,139.1469,139.286,52760.0
2021-10-07 11:05:00,140.12,140.12,139.92,139.92,44000.0,139.286,139.286,139.0872,139.0872,44000.0
2021-10-07 11:10:00,139.89,139.93,139.78,139.87,84260.0,139.0574,139.0972,138.9481,139.0375,84260.0
2021-10-07 11:15:00,139.93,139.97,139.78,139.82,42040.0,139.0972,139.1369,138.9481,138.9878,42040.0
2021-10-07 11:20:00,139.86,139.91,139.85,139.9,21500.0,139.0276,139.0773,139.0176,139.0674,21500.0
2021-10-07 11:25:00,139.85,139.93,139.85,139.89,20000.0,139.0176,139.0972,139.0176,139.0574,20000.0
2021-10-07 11:30:00,139.94,139.95,139.83,139.9,44080.0,139.1071,139.1171,138.9978,139.0674,44080.0
2021-10-07 11:35:00,139.89,140.0,139.89,139.97,54480.0,139.0574,139.1668,139.0574,139.1369,54480.0
2021-10-07 11:40:00,139.91,140.05,139.91,140.05,18860.0,139.0773,139.2165,139.0773,139.2165,18860.0
2021-10-07 11:45:00,140.04,140.15,140.04,140.12,44000.0,139.2065,139.3159,139.2065,139.286,44000.0
2021-10-07 11:50:00,140.13,140.13,139.96,139.96,28860.0,139.296,139.296,139.127,139.127,28860.0
2021-10-07 11:55:00,140.01,140.15,140.01,140.12,28800.0,139.1767,139.3159,139.1767,139.286,28800.0
2021-10-07 12:00:00,140.09,140.1,140.04,140.04,18480.0,139.2562,139.2662,139.2065,139.2065,18480.0
2021-10-07 12:05:00,140.06,140.06,139.84,139.87,30000.0,139.2264,139.2264,139.0077,139.0375,30000.0
2021-10-07 12:10:00,139.88,139.91,139.77,139.82,39140.0,139.0475,139.0773,138.9381,138.9878,39140.0
2021-10-07 12:15:00,139.84,139.92,139.8,139.91,40980.0,139.0077,139.0872,138.9679,139.0773,40980.0
2021-10-07 12:20:00,139.91,139.93,139.89,139.93,18000.0,139.0773,139.0972,139.0574,139.0972,18000.0
2021-10-07 12:25:00,139.97,139.98,139.87,139.87,51600.0,139.1369,139.1469,139.0375,139.0375,51600.0
2021-10-07 12:30:00,139.96,140.0,139.93,139.97,8000.0,139.127,139.1668,139.0972,139.1369,8000.0
2021-10-07 12:35:00,140.01,140.07,140.01,140.05,26260.0,139.1767,139.2363,139.1767,139.2165,26260.0
2021-10-07 12:40:00,140.05,140.05,139.93,139.93,34000.0,139.2165,139.2165,139.0972,139.0972,34000.0
2021-10-07 12:45:00,139.93,140.0,139.91,139.95,39380.0,139.0972,139.1668,139.0773,139.1171,39380.0
2021-10-07 12:50:00,139.95,140.04,139.94,140.04,13980.0,139.1171,139.2065,139.1071,139.2065,13980.0
2021-10-07 12:55:00,140.07,140.09,140.07,140.08,18400.0,139.2363,139.2562,139.2363,139.2463,18400.0
2021-10-07 13:00:00,140.04,140.04,139.96,140.0,8860.0,139.2065,139.2065,139.127,139.1668,8860.0
2021-10-07 13:05:00,140.0,140.0,139.84,139.84,24000.0,139.1668,139.1668,139.0077,139.0077,24000.0
2021-10-07 13:10:00,139.94,139.98,139.94,139.98,10000.0,139.1071,139.1469,139.1071,139.1469,10000.0
2021-10-07 13:15:00,139.98,140.03,139.98,140.02,33300.0,139.1469,139.1966,139.1469,139.1866,33300.0
2021-10-07 13:20:00,140.01,140.02,139.95,139.99,37000.0,139.1767,139.1866,139.1171,139.1568,37000.0
2021-10-07 13:25:00,140.0,140.0,139.92,139.94,49420.0,139.1668,139.1668,139.0872,139.1071,49420.0
2021-10-07 13:30:00,139.98,139.98,139.9,139.92,36000.0,139.1469,139.1469,139.0674,139.0872,36000.0
2021-10-07 13:35:00,140.0,140.0,139.94,139.95,34000.0,139.1668,139.1668,139.1071,139.1171,34000.0
2021-10-07 13:40:00,139.96,139.99,139.96,139.97,29320.0,139.127,139.1568,139.127,139.1369,29320.0
2021-10-07 13:45:00,139.99,139.99,139.86,139.86,44660.0,139.1568,139.1568,139.0276,139.0276,44660.0
2021-10-07 13:50:00,139.86,139.88,139.82,139.86,31840.0,139.0276,139.0475,138.9878,139.0276,31840.0
2021-10-07 13:55:00,139.88,139.92,139.77,139.78,72220.0,139.0475,139.0872,138.9381,138.9481,72220.0
2021-10-07 14:00:00,139.79,139.82,139.62,139.64,77480.0,138.958,138.9878,138.789,138.8089,77480.0
2021-10-07 14:05:00,139.69,139.7,139.61,139.7,74220.0,138.8586,138.8685,138.7791,138.8685,74220.0
2021-10-07 14:10:00,139.69,139.78,139.66,139.77,59520.0,138.8586,138.9481,138.8288,138.9381,59520.0
2021-10-07 14:15:00,139.75,139.83,139.75,139.82,42000.0,138.9182,138.9978,138.9182,138.9878,42000.0
2021-10-07 14:20:00,139.8,139.83,139.76,139.78,32180.0,138.9679,138.9978,138.9282,138.9481,32180.0
2021-10-07 14:25:00,139.78,139.78,139.72,139.72,63340.0,138.9481,138.9481,138.8884,138.8884,63340.0
2021-10-07 14:30:00,139.7,139.73,139.66,139.73,47840.0,138.8685,138.8984,138.8288,138.8984,47840.0
2021-10-07 14:35:00,139.7,139.7,139.65,139.65,14000.0,138.8685,138.8685,138.8188,138.8188,14000.0
2021-10-07 14:40:00,139.64,139.64,139.51,139.57,77420.0,138.8089,138.8089,138.6797,138.7393,77420.0
2021-10-07 14:45:00,139.57,139.58,139.53,139.54,63360.0,138.7393,138.7493,138.6996,138.7095,63360.0
2021-10-07 14:50:00,139.58,139.58,139.49,139.5,50000.0,138.7493,138.7493,138.6598,138.6697,50000.0
2021-10-07 14:55:00,139.55,139.58,139.4,139.4,94300.0,138.7194,138.7493,138.5703,138.5703,94300.0
2021-10-07 15:00:00,139.37,139.44,139.35,139.41,129200.0,138.5405,138.6101,138.5206,138.5803,129200.0
2021-10-07 15:05:00,139.47,139.57,139.47,139.57,60780.0,138.6399,138.7393,138.6399,138.7393,60780.0
2021-10-07 15:10:00,139.54,139.7,139.54,139.69,152180.0,138.7095,138.8685,138.7095,138.8586,152180.0
2021-10-07 15:15:00,139.64,139.73,139.63,139.63,62000.0,138.8089,138.8984,138.799,138.799,62000.0
2021-10-07 15:20:00,139.66,139.71,139.64,139.65,76320.0,138.8288,138.8785,138.8089,138.8188,76320.0
2021-10-07 15:25:00,139.65,139.66,139.64,139.66,12000.0,138.8188,138.8288,138.8089,138.8288,12000.0
2021-10-07 15:30:00,139.66,139.77,139.6,139.72,113740.0,138.8288,138.9381,138.7691,138.8884,113740.0
2021-10-07 15:35:00,139.73,139.79,139.69,139.7,105640.0,138.8984,138.958,138.8586,138.8685,105640.0
2021-10-07 15:40:00,139.72,139.73,139.46,139.46,34240.0,138.8884,138.8984,138.63,138.63,34240.0
2021-10-07 15:45:00,139.45,139.56,139.41,139.56,82700.0,138.62,138.7294,138.5803,138.7294,82700.0
2021-10-07 15:50:00,139.47,139.51,139.15,139.3,295240.0,138.6399,138.6797,138.3218,138.4709,295240.0
2021-10-07 15:55:00,139.26,139.36,139.08,139.29,619220.0,138.4312,138.5306,138.2522,138.461,619220.0
2021-10-08 09:30:00,139.77,140.1,139.75,139.77,469520.0,138.9381,139.2662,138.9182,138.9381,469520.0
2021-10-08 09:35:00,139.67,139.95,139.55,139.9,62000.0,138.8387,139.1171,138.7194,139.0674,62000.0
2021-10-08 09:40:00,139.99,140.32,139.99,140.15,208480.0,139.1568,139.4849,139.1568,139.3159,208480.0
2021-10-08 09:45:00,140.21,140.29,139.79,140.06,115060.0,139.3755,139.455,138.958,139.2264,115060.0
2021-10-08 09:50:00,140.04,140.08,139.75,139.94,72420.0,139.2065,139.2463,138.9182,139.1071,72420.0
2021-10-08 09:55:00,139.98,140.13,139.9,139.94,62700.0,139.1469,139.296,139.0674,139.1071,62700.0
2021-10-08 10:00:00,139.9,140.11,139.84,140.02,71580.0,139.0674,139.2761,139.0077,139.1866,71580.0
2021-10-08 10:05:00,139.88,140.05,139.78,139.97,76920.0,139.0475,139.2165,138.9481,139.1369,76920.0
2021-10-08 10:10:00,139.94,140.03,139.94,140.03,20640.0,139.1071,139.1966,139.1071,139.1966,20640.0
2021-10-08 10:15:00,140.04,140.11,139.93,139.98,101740.0,139.2065,139.2761,139.0972,139.1469,101740.0
2021-10-08 10:20:00,139.9,140.04,139.9,140.01,98600.0,139.0674,139.2065,139.0674,139.1767,98600.0
2021-10-08 10:25:00,139.98,140.07,139.9,139.9,110000.0,139.1469,139.2363,139.0674,139.0674,110000.0
2021-10-08 10:30:00,139.96,140.0,139.79,139.79,61980.0,139.127,139.1668,138.958,138.958,61980.0
2021-10-08 10:35:00,139.78,139.91,139.68,139.68,65480.0,138.9481,139.0773,138.8487,138.8487,65480.0
2021-10-08 10:40:00,139.65,139.71,139.43,139.53,66800.0,138.8188,138.8785,138.6001,138.6996,66800.0
2021-10-08 10:45:00,139.52,139.83,139.52,139.76,22800.0,138.6896,138.9978,138.6896,138.9282,22800.0
2021-10-08 10:50:00,139.85,139.92,139.7,139.9,29600.0,139.0176,139.0872,138.8685,139.0674,29600.0
2021-10-08 10:55:00,139.9,139.97,139.74,139.74,30500.0,139.0674,139.1369,138.9083,138.9083,30500.0
2021-10-08 11:00:00,139.69,139.83,139.64,139.74,67540.0,138.8586,138.9978,138.8089,138.9083,67540.0
2021-10-08 11:05:00,139.6,139.74,139.59,139.74,22000.0,138.7691,138.9083,138.7592,138.9083,22000.0
2021-10-08 11:10:00,139.81,139.85,139.73,139.81,78160.0,138.9779,139.0176,138.8984,138.9779,78160.0
2021-10-08 11:15:00,139.81,139.86,139.75,139.85,45920.0,138.9779,139.0276,138.9182,139.0176,45920.0
2021-10-08 11:20:00,139.8,139.81,139.68,139.8,66000.0,138.9679,138.9779,138.8487,138.9679,66000.0
2021-10-08 11:25:00,139.67,139.73,139.65,139.71,34540.0,138.8387,138.8984,138.8188,138.8785,34540.0
2021-10-08 11:30:00,139.65,139.7,139.61,139.66,38000.0,138.8188,138.8685,138.7791,138.8288,38000.0
2021-10-08 11:35:00,139.75,139.79,139.65,139.79,68000.0,138.9182,138.958,138.8188,138.958,68000.0
2021-10-08 11:40:00,139.75,139.77,139.67,139.67,93920.0,138.9182,138.9381,138.8387,138.8387,93920.0
2021-10-08 11:45:00,139.71,139.71,139.56,139.56,50000.0,138.8785,138.8785,138.7294,138.7294,50000.0
2021-10-08 11:50:00,139.56,139.68,139.55,139.65,34000.0,138.7294,138.8487,138.7194,138.8188,34000.0
2021-10-08 11:55:00,139.68,139.8,139.67,139.77,106200.0,138.8487,138.9679,138.8387,138.9381,106200.0
2021-10-08 12:00:00,139.78,139.88,139.72,139.88,44000.0,138.9481,139.0475,138.8884,139.0475,44000.0
2021-10-08 12:05:00,139.91,139.96,139.9,139.96,26000.0,139.0773,139.127,139.0674,139.127,26000.0
2021-10-08 12:10:00,139.94,139.95,139.77,139.77,16000.0,139.1071,139.1171,138.9381,138.9381,16000.0
2021-10-08 12:15:00,139.88,139.92,139.86,139.86,28000.0,139.0475,139.0872,139.0276,139.0276,28000.0
2021-10-08 12:20:00,139.92,139.95,139.91,139.93,26000.0,139.0872,139.1171,139.0773,139.0972,26000.0
2021-10-08 12:25:00,139.85,139.85,139.8,139.81,36160.0,139.0176,139.0176,138.9679,138.9779,36160.0
2021-10-08 12:30:00,139.78,139.86,139.71,139.86,27820.0,138.9481,139.0276,138.8785,139.0276,27820.0
2021-10-08 12:35:00,139.88,139.95,139.88,139.95,39360.0,139.0475,139.1171,139.0475,139.1171,39360.0
2021-10-08 12:40:00,140.0,140.03,139.94,139.98,89480.0,139.1668,139.1966,139.1071,139.1469,89480.0
2021-10-08 12:45:00,139.98,140.02,139.97,140.0,21000.0,139.1469,139.1866,139.1369,139.1668,21000.0
2021-10-08 12:50:00,140.0,140.02,140.0,140.02,14000.0,139.1668,139.1866,139.1668,139.1866,14000.0
2021-10-08 12:55:00,140.02,140.02,139.87,139.87,22200.0,139.1866,139.1866,139.0375,139.0375,22200.0
2021-10-08 13:00:00,139.92,139.92,139.83,139.83,10000.0,139.0872,139.0872,138.9978,138.9978,10000.0
2021-10-08 13:05:00,139.8,139.82,139.74,139.81,30180.0,138.9679,138.9878,138.9083,138.9779,30180.0
2021-10-08 13:10:00,139.81,139.9,139.81,139.88,16540.0,138.9779,139.0674,138.9779,139.0475,16540.0
2021-10-08 13:15:00,139.77,139.77,139.6,139.6,75020.0,138.9381,138.9381,138.7691,138.7691,75020.0
2021-10-08 13:20:00,139.55,139.6,139.55,139.56,16000.0,138.7194,138.7691,138.7194,138.7294,16000.0
2021-10-08 13:25:00,139.61,139.61,139.61,139.61,4140.0,138.7791,138.7791,138.7791,138.7791,4140.0
2021-10-08 13:30:00,139.61,139.67,139.6,139.65,42500.0,138.7791,138.8387,138.7691,138.8188,42500.0
2021-10-08 13:35:00,139.6,139.64,139.6,139.61,21980.0,138.7691,138.8089,138.7691,138.7791,21980.0
2021-10-08 13:40:00,139.56,139.6,139.5,139.54,40720.0,138.7294,138.7691,138.6697,138.7095,40720.0
2021-10-08 13:45:00,139.54,139.68,139.54,139.66,34480.0,138.7095,138.8487,138.7095,138.8288,34480.0
2021-10-08 13:50:00,139.64,139.7,139.64,139.64,26000.0,138.8089,138.8685,138.8089,138.8089,26000.0
2021-10-08 13:55:00,139.68,139.8,139.68,139.79,22000.0,138.8487,138.9679,138.8487,138.958,22000.0
2021-10-08 14:00:00,139.86,139.9,139.83,139.87,37160.0,139.0276,139.0674,138.9978,139.0375,37160.0
2021-10-08 14:05:00,139.88,139.89,139.85,139.87,21520.0,139.0475,139.0574,139.0176,139.0375,21520.0
2021-10-08 14:10:00,139.81,139.85,139.81,139.82,10000.0,138.9779,139.0176,138.9779,138.9878,10000.0
2021-10-08 14:15:00,139.84,139.94,139.81,139.91,67380.0,139.0077,139.1071,138.9779,139.0773,67380.0
2021-10-08 14:20:00,139.93,140.03,139.92,140.03,55600.0,139.0972,139.1966,139.0872,139.1966,55600.0
2021-10-08 14:25:00,139.98,140.18,139.98,140.14,116600.0,139.1469,139.3457,139.1469,139.3059,116600.0
2021-10-08 14:30:00,140.18,140.2,140.12,140.13,38400.0,139.3457,139.3656,139.286,139.296,38400.0
2021-10-08 14:35:00,140.04,140.06,139.95,140.02,56000.0,139.2065,139.2264,139.1171,139.1866,56000.0
2021-10-08 14:40:00,140.02,140.13,140.02,140.08,37000.0,139.1866,139.296,139.1866,139.2463,37000.0
2021-10-08 14:45:00,140.13,140.14,140.08,140.08,28240.0,139.296,139.3059,139.2463,139.2463,28240.0
2021-10-08 14:50:00,140.14,140.17,140.07,140.15,63940.0,139.3059,139.3357,139.2363,139.3159,63940.0
2021-10-08 14:55:00,140.19,140.29,140.17,140.26,62960.0,139.3556,139.455,139.3357,139.4252,62960.0
2021-10-08 15:00:00,140.26,140.26,140.1,140.2,26100.0,139.4252,139.4252,139.2662,139.3656,26100.0
2021-10-08 15:05:00,140.23,140.23,140.09,140.14,32320.0,139.3954,139.3954,139.2562,139.3059,32320.0
2021-10-08 15:10:00,140.14,140.14,140.03,140.07,37940.0,139.3059,139.3059,139.1966,139.2363,37940.0
2021-10-08 15:15:00,140.02,140.14,139.96,140.14,63620.0,139.1866,139.3059,139.127,139.3059,63620.0
2021-10-08 15:20:00,140.09,140.16,140.09,140.11,16000.0,139.2562,139.3258,139.2562,139.2761,16000.0
2021-10-08 15:25:00,140.11,140.11,139.93,139.93,95380.0,139.2761,139.2761,139.0972,139.0972,95380.0
2021-10-08 15:30:00,139.97,140.0,139.83,139.88,48000.0,139.1369,139.1668,138.9978,139.0475,48000.0
2021-10-08 15:35:00,139.85,139.85,139.66,139.8,90540.0,139.0176,139.0176,138.8288,138.9679,90540.0
2021-10-08 15:40:00,139.75,139.86,139.75,139.84,113820.0,138.9182,139.0276,138.9182,139.0077,113820.0
2021-10-08 15:45:00,139.86,139.92,139.79,139.86,97520.0,139.0276,139.0872,138.958,139.0276,97520.0
2021-10-08 15:50:00,139.71,139.95,139.58,139.85,340920.0,138.8785,139.1171,138.7493,139.0176,340920.0
2021-10-08 15:55:00,139.85,140.09,139.85,140.06,923320.0,139.0176,139.2562,139.0176,139.2264,923320.0
2021-10-11 09:30:00,139.8,140.0,139.5,139.63,432420.0,138.9679,139.1668,138.6697,138.799,432420.0
2021-10-11 09:35:00,139.72,139.83,139.4,139.78,140000.0,138.8884,138.9978,138.5703,138.9481,140000.0
2021-10-11 09:40:00,139.77,140.05,139.64,140.01,214820.0,138.9381,139.2165,138.8089,139.1767,214820.0
2021-10-11 09:45:00,140.04,140.29,140.0,140.2,144380.0,139.2065,139.455,139.1668,139.3656,144380.0
2021-10-11 09:50:00,140.2,140.41,140.14,140.4,210080.0,139.3656,139.5743,139.3059,139.5644,210080.0
2021-10-11 09:55:00,140.37,140.39,140.16,140.21,80200.0,139.5346,139.5544,139.3258,139.3755,80200.0
2021-10-11 10:00:00,140.24,140.46,140.2,140.34,84720.0,139.4053,139.624,139.3656,139.5047,84720.0
2021-10-11 10:05:00,140.31,140.43,140.19,140.38,103840.0,139.4749,139.5942,139.3556,139.5445,103840.0
2021-10-11 10:10:00,140.37,140.61,140.37,140.61,88900.0,139.5346,139.7731,139.5346,139.7731,88900.0
2021-10-11 10:15:00,140.59,140.7,140.51,140.57,78000.0,139.7532,139.8626,139.6737,139.7334,78000.0
2021-10-11 10:20:00,140.62,140.64,140.52,140.52,46560.0,139.7831,139.8029,139.6837,139.6837,46560.0
2021-10-11 10:25:00,140.45,140.5,140.45,140.49,46000.0,139.6141,139.6638,139.6141,139.6538,46000.0
2021-10-11 10:30:00,140.55,140.66,140.53,140.62,63520.0,139.7135,139.8228,139.6936,139.7831,63520.0
2021-10-11 10:35:00,140.59,140.61,140.56,140.56,32000.0,139.7532,139.7731,139.7234,139.7234,32000.0
2021-10-11 10:40:00,140.56,140.56,140.29,140.33,83460.0,139.7234,139.7234,139.455,139.4948,83460.0
2021-10-11 10:45:00,140.32,140.34,140.18,140.22,64600.0,139.4849,139.5047,139.3457,139.3854,64600.0
2021-10-11 10:50:00,140.29,140.35,140.26,140.35,62520.0,139.455,139.5147,139.4252,139.5147,62520.0
2021-10-11 10:55:00,140.33,140.45,140.32,140.43,50000.0,139.4948,139.6141,139.4849,139.5942,50000.0
2021-10-11 11:00:00,140.49,140.69,140.48,140.69,107920.0,139.6538,139.8526,139.6439,139.8526,107920.0
2021-10-11 11:05:00,140.73,140.74,140.65,140.7,60700.0,139.8924,139.9024,139.8129,139.8626,60700.0
2021-10-11 11:10:00,140.73,140.75,140.65,140.65,103180.0,139.8924,139.9123,139.8129,139.8129,103180.0
2021-10-11 11:15:00,140.64,140.64,140.52,140.53,89320.0,139.8029,139.8029,139.6837,139.6936,89320.0
2021-10-11 11:20:00,140.52,140.59,140.46,140.52,78720.0,139.6837,139.7532,139.624,139.6837,78720.0
2021-10-11 11:25:00,140.51,140.55,140.39,140.43,38060.0,139.6737,139.7135,139.5544,139.5942,38060.0
2021-10-11 11:30:00,140.5,140.56,140.49,140.56,72940.0,139.6638,139.7234,139.6538,139.7234,72940.0
2021-10-11 11:35:00,140.62,140.71,140.58,140.66,32000.0,139.7831,139.8725,139.7433,139.8228,32000.0
2021-10-11 11:40:00,140.72,140.76,140.58,140.64,97000.0,139.8825,139.9222,139.7433,139.8029,97000.0
2021-10-11 11:45:00,140.67,140.67,140.54,140.57,51000.0,139.8328,139.8328,139.7035,139.7334,51000.0
2021-10-11 11:50:00,140.6,140.6,140.42,140.46,46000.0,139.7632,139.7632,139.5843,139.624,46000.0
2021-10-11 11:55:00,140.53,140.55,140.52,140.55,13600.0,139.6936,139.7135,139.6837,139.7135,13600.0
2021-10-11 12:00:00,140.54,140.54,140.3,140.3,62680.0,139.7035,139.7035,139.465,139.465,62680.0
2021-10-11 12:05:00,140.29,140.29,140.17,140.29,71100.0,139.455,139.455,139.3357,139.455,71100.0
2021-10-11 12:10:00,140.31,140.32,140.18,140.19,60000.0,139.4749,139.4849,139.3457,139.3556,60000.0
2021-10-11 12:15:00,140.23,140.29,140.16,140.29,32440.0,139.3954,139.455,139.3258,139.455,32440.0
2021-10-11 12:20:00,140.3,140.38,140.3,140.35,30000.0,139.465,139.5445,139.465,139.5147,30000.0
2021-10-11 12:25:00,140.39,140.44,140.35,140.41,42000.0,139.5544,139.6041,139.5147,139.5743,42000.0
2021-10-11 12:30:00,140.41,140.44,140.36,140.41,22000.0,139.5743,139.6041,139.5246,139.5743,22000.0
2021-10-11 12:35:00,140.48,140.51,140.37,140.51,46000.0,139.6439,139.6737,139.5346,139.6737,46000.0
2021-10-11 12:40:00,140.46,140.47,140.19,140.2,84200.0,139.624,139.634,139.3556,139.3656,84200.0
2021-10-11 12:45:00,140.15,140.16,140.09,140.12,62900.0,139.3159,139.3258,139.2562,139.286,62900.0
2021-10-11 12:50:00,140.05,140.16,139.97,140.16,50000.0,139.2165,139.3258,139.1369,139.3258,50000.0
2021-10-11 12:55:00,140.27,140.27,140.15,140.23,32000.0,139.4351,139.4351,139.3159,139.3954,32000.0
2021-10-11 13:00:00,140.23,140.23,139.94,139.97,66360.0,139.3954,139.3954,139.1071,139.1369,66360.0
2021-10-11 13:05:00,139.93,140.0,139.83,139.95,93740.0,139.0972,139.1668,138.9978,139.1171,93740.0
2021-10-11 13:10:00,139.99,139.99,139.9,139.92,26000.0,139.1568,139.1568,139.0674,139.0872,26000.0
2021-10-11 13:15:00,139.89,139.95,139.82,139.85,36700.0,139.0574,139.1171,138.9878,139.0176,36700.0
2021-10-11 13:20:00,139.89,139.9,139.59,139.59,70540.0,139.0574,139.0674,138.7592,138.7592,70540.0
2021-10-11 13:25:00,139.59,139.7,139.55,139.7,81520.0,138.7592,138.8685,138.7194,138.8685,81520.0
2021-10-11 13:30:00,139.67,139.71,139.62,139.68,91260.0,138.8387,138.8785,138.789,138.8487,91260.0
2021-10-11 13:35:00,139.71,139.88,139.71,139.88,24180.0,138.8785,139.0475,138.8785,139.0475,24180.0
2021-10-11 13:40:00,139.85,139.91,139.78,139.79,30000.0,139.0176,139.0773,138.9481,138.958,30000.0
2021-10-11 13:45:00,139.79,139.79,139.59,139.71,61340.0,138.958,138.958,138.7592,138.8785,61340.0
2021-10-11 13:50:00,139.67,139.81,139.65,139.81,28000.0,138.8387,138.9779,138.8188,138.9779,28000.0
2021-10-11 13:55:00,139.77,139.82,139.7,139.82,15660.0,138.9381,138.9878,138.8685,138.9878,15660.0
2021-10-11 14:00:00,139.78,139.84,139.7,139.83,31600.0,138.9481,139.0077,138.8685,138.9978,31600.0
2021-10-11 14:05:00,139.81,140.03,139.8,140.0,133280.0,138.9779,139.1966,138.9679,139.1668,133280.0
2021-10-11 14:10:00,140.03,140.19,140.03,140.19,55620.0,139.1966,139.3556,139.1966,139.3556,55620.0
2021-10-11 14:15:00,140.19,140.22,140.04,140.04,50000.0,139.3556,139.3854,139.2065,139.2065,50000.0
2021-10-11 14:20:00,140.05,140.05,139.92,139.93,37820.0,139.2165,139.2165,139.0872,139.0972,37820.0
2021-10-11 14:25:00,139.93,139.96,139.89,139.9,24000.0,139.0972,139.127,139.0574,139.0674,24000.0
2021-10-11 14:30:00,139.94,140.0,139.85,139.88,43000.0,139.1071,139.1668,139.0176,139.0475,43000.0
2021-10-11 14:35:00,139.87,139.9,139.82,139.85,18040.0,139.0375,139.0674,138.9878,139.0176,18040.0
2021-10-11 14:40:00,139.87,139.94,139.84,139.92,22000.0,139.0375,139.1071,139.0077,139.0872,22000.0
2021-10-11 14:45:00,139.94,140.02,139.94,140.02,29420.0,139.1071,139.1866,139.1071,139.1866,29420.0
2021-10-11 14:50:00,139.94,139.94,139.79,139.89,31920.0,139.1071,139.1071,138.958,139.0574,31920.0
2021-10-11 14:55:00,139.83,139.98,139.81,139.97,20160.0,138.9978,139.1469,138.9779,139.1369,20160.0
2021-10-11 15:00:00,139.92,140.02,139.92,140.02,26000.0,139.0872,139.1866,139.0872,139.1866,26000.0
2021-10-11 15:05:00,140.02,140.02,139.85,139.96,96380.0,139.1866,139.1866,139.0176,139.127,96380.0
2021-10-11 15:10:00,139.97,140.07,139.92,139.93,86840.0,139.1369,139.2363,139.0872,139.0972,86840.0
2021-10-11 15:15:00,139.87,139.89,139.83,139.85,32240.0,139.0375,139.0574,138.9978,139.0176,32240.0
2021-10-11 15:20:00,139.83,139.85,139.69,139.69,49000.0,138.9978,139.0176,138.8586,138.8586,49000.0
2021-10-11 15:25:00,139.75,139.75,139.63,139.66,26000.0,138.9182,138.9182,138.799,138.8288,26000.0
2021-10-11 15:30:00,139.65,139.73,139.62,139.64,62000.0,138.8188,138.8984,138.789,138.8089,62000.0
2021-10-11 15:35:00,139.59,139.64,139.58,139.6,32520.0,138.7592,138.8089,138.7493,138.7691,32520.0
2021-10-11 15:40:00,139.55,139.63,139.5,139.57,82880.0,138.7194,138.799,138.6697,138.7393,82880.0
2021-10-11 15:45:00,139.56,139.59,139.53,139.56,43100.0,138.7294,138.7592,138.6996,138.7294,43100.0
2021-10-11 15:50:00,139.43,139.5,139.18,139.2,231700.0,138.6001,138.6697,138.3516,138.3715,231700.0
2021-10-11 15:55:00,139.18,139.27,138.81,138.81,687360.0,138.3516,138.4411,137.9838,137.9838,687360.0
2021-10-12 09:30:00,139.64,139.7,138.39,139.2,432560.0,138.8089,138.8685,137.5663,138.3715,432560.0
2021-10-12 09:35:00,139.07,139.28,138.48,138.56,101440.0,138.2423,138.451,137.6558,137.7353,101440.0
2021-10-12 09:40:00,138.62,138.62,137.4,137.44,214900.0,137.795,137.795,136.5822,136.622,214900.0
2021-10-12 09:45:00,137.33,137.38,136.81,137.18,310320.0,136.5126,136.5623,135.9957,136.3635,310320.0
2021-10-12 09:50:00,137.15,137.63,137.01,137.28,346000.0,136.3337,136.8109,136.1946,136.4629,346000.0
2021-10-12 09:55:00,137.18,137.33,136.6,136.6,279000.0,136.3635,136.5126,135.787,135.787,279000.0
2021-10-12 10:00:00,136.65,137.35,136.64,137.3,322840.0,135.8367,136.5325,135.8268,136.4828,322840.0
2021-10-12 10:05:00,137.29,137.34,136.51,136.52,288940.0,136.4729,136.5226,135.6975,135.7075,288940.0
2021-10-12 10:10:00,136.55,137.03,136.5,137.03,162460.0,135.7373,136.2144,135.6876,136.2144,162460.0
2021-10-12 10:15:00,137.1,137.25,136.75,137.0,99500.0,136.284,136.4331,135.9361,136.1846,99500.0
2021-10-12 10:20:00,137.0,137.13,136.95,137.13,117480.0,136.1846,136.3138,136.1349,136.3138,117480.0
2021-10-12 10:25:00,137.05,137.41,137.03,137.37,202240.0,136.2343,136.5922,136.2144,136.5524,202240.0
2021-10-12 10:30:00,137.35,137.36,137.16,137.18,111960.0,136.5325,136.5425,136.3437,136.3635,111960.0
2021-10-12 10:35:00,137.15,137.19,136.75,136.85,147620.0,136.3337,136.3735,135.9361,136.0355,147620.0
2021-10-12 10:40:00,136.85,136.96,136.83,136.92,64520.0,136.0355,136.1448,136.0156,136.1051,64520.0
2021-10-12 10:45:00,136.84,137.21,136.84,137.13,123220.0,136.0256,136.3934,136.0256,136.3138,123220.0
2021-10-12 10:50:00,136.97,137.01,136.78,136.78,74280.0,136.1548,136.1946,135.9659,135.9659,74280.0
2021-10-12 10:55:00,136.79,136.79,136.58,136.77,92620.0,135.9759,135.9759,135.7671,135.956,92620.0
2021-10-12 11:00:00,136.84,137.17,136.84,137.04,64600.0,136.0256,136.3536,136.0256,136.2244,64600.0
2021-10-12 11:05:00,137.04,137.48,137.04,137.43,56100.0,136.2244,136.6618,136.2244,136.6121,56100.0
2021-10-12 11:10:00,137.39,137.39,137.23,137.25,67460.0,136.5723,136.5723,136.4132,136.4331,67460.0
2021-10-12 11:15:00,137.27,137.31,137.07,137.07,46280.0,136.453,136.4928,136.2542,136.2542,46280.0
2021-10-12 11:20:00,137.17,137.35,137.14,137.35,41440.0,136.3536,136.5325,136.3238,136.5325,41440.0
2021-10-12 11:25:00,137.41,137.42,137.27,137.31,62680.0,136.5922,136.6021,136.453,136.4928,62680.0
2021-10-12 11:30:00,137.37,137.37,136.96,136.96,117960.0,136.5524,136.5524,136.1448,136.1448,117960.0
2021-10-12 11:35:00,136.97,137.05,136.87,137.05,108840.0,136.1548,136.2343,136.0554,136.2343,108840.0
2021-10-12 11:40:00,137.05,137.05,136.86,136.89,61140.0,136.2343,136.2343,136.0454,136.0753,61140.0
2021-10-12 11:45:00,136.89,137.01,136.89,137.0,58620.0,136.0753,136.1946,136.0753,136.1846,58620.0
2021-10-12 11:50:00,137.08,137.17,137.08,137.17,54720.0,136.2641,136.3536,136.2641,136.3536,54720.0
2021-10-12 11:55:00,137.19,137.35,137.17,137.35,101060.0,136.3735,136.5325,136.3536,136.5325,101060.0
2021-10-12 12:00:00,137.44,137.65,137.44,137.55,41420.0,136.622,136.8307,136.622,136.7313,41420.0
2021-10-12 12:05:00,137.61,137.68,137.44,137.44,62880.0,136.791,136.8606,136.622,136.622,62880.0
2021-10-12 12:10:00,137.49,137.52,137.42,137.42,88000.0,136.6717,136.7015,136.6021,136.6021,88000.0
2021-10-12 12:15:00,137.42,137.5,137.39,137.39,54800.0,136.6021,136.6816,136.5723,136.5723,54800.0
2021-10-12 12:20:00,137.36,137.38,137.22,137.26,57360.0,136.5425,136.5623,136.4033,136.4431,57360.0
2021-10-12 12:25:00,137.31,137.34,137.19,137.25,48000.0,136.4928,136.5226,136.3735,136.4331,48000.0
2021-10-12 12:30:00,137.28,137.31,137.0,137.01,73020.0,136.4629,136.4928,136.1846,136.1946,73020.0
2021-10-12 12:35:00,137.01,137.09,136.96,137.01,27980.0,136.1946,136.2741,136.1448,136.1946,27980.0
2021-10-12 12:40:00,136.99,137.03,136.82,136.88,110680.0,136.1747,136.2144,136.0057,136.0653,110680.0
2021-10-12 12:45:00,136.87,136.91,136.78,136.83,50700.0,136.0554,136.0951,135.9659,136.0156,50700.0
2021-10-12 12:50:00,136.83,136.88,136.67,136.69,69400.0,136.0156,136.0653,135.8566,135.8765,69400.0
2021-10-12 12:55:00,136.62,136.78,136.6,136.68,184200.0,135.8069,135.9659,135.787,135.8665,184200.0
2021-10-12 13:00:00,136.7,136.7,136.51,136.66,136780.0,135.8864,135.8864,135.6975,135.8466,136780.0
2021-10-12 13:05:00,136.68,136.73,136.62,136.62,53440.0,135.8665,135.9162,135.8069,135.8069,53440.0
2021-10-12 13:10:00,136.66,136.7,136.46,136.52,131640.0,135.8466,135.8864,135.6478,135.7075,131640.0
2021-10-12 13:15:00,136.5,136.53,136.44,136.5,36720.0,135.6876,135.7174,135.6279,135.6876,36720.0
2021-10-12 13:20:00,136.53,136.53,136.25,136.36,88100.0,135.7174,135.7174,135.4391,135.5484,88100.0
2021-10-12 13:25:00,136.4,136.71,136.4,136.64,38340.0,135.5882,135.8963,135.5882,135.8268,38340.0
2021-10-12 13:30:00,136.64,136.81,136.6,136.78,39540.0,135.8268,135.9957,135.787,135.9659,39540.0
2021-10-12 13:35:00,136.75,136.78,136.63,136.74,71540.0,135.9361,135.9659,135.8168,135.9262,71540.0
2021-10-12 13:40:00,136.7,137.0,136.69,136.95,163360.0,135.8864,136.1846,135.8765,136.1349,163360.0
2021-10-12 13:45:00,136.97,137.04,136.78,136.83,56000.0,136.1548,136.2244,135.9659,136.0156,56000.0
2021-10-12 13:50:00,136.87,136.87,136.63,136.67,61420.0,136.0554,136.0554,135.8168,135.8566,61420.0
2021-10-12 13:55:00,136.63,136.64,136.59,136.59,20000.0,135.8168,135.8268,135.7771,135.7771,20000.0
2021-10-12 14:00:00,136.57,136.87,136.57,136.87,80440.0,135.7572,136.0554,135.7572,136.0554,80440.0
2021-10-12 14:05:00,136.82,136.87,136.65,136.74,54320.0,136.0057,136.0554,135.8367,135.9262,54320.0
2021-10-12 14:10:00,136.8,136.9,136.8,136.9,12000.0,135.9858,136.0852,135.9858,136.0852,12000.0
2021-10-12 14:15:00,136.94,137.25,136.94,137.18,100520.0,136.125,136.4331,136.125,136.3635,100520.0
2021-10-12 14:20:00,137.08,137.13,137.03,137.09,36000.0,136.2641,136.3138,136.2144,136.2741,36000.0
2021-10-12 14:25:00,136.99,137.09,136.97,137.02,54320.0,136.1747,136.2741,136.1548,136.2045,54320.0
2021-10-12 14:30:00,136.94,136.94,136.81,136.87,47920.0,136.125,136.125,135.9957,136.0554,47920.0
2021-10-12 14:35:00,136.87,136.87,136.71,136.77,47520.0,136.0554,136.0554,135.8963,135.956,47520.0
2021-10-12 14:40:00,136.8,136.82,136.78,136.78,38960.0,135.9858,136.0057,135.9659,135.9659,38960.0
2021-10-12 14:45:00,136.81,136.81,136.77,136.8,68420.0,135.9957,135.9957,135.956,135.9858,68420.0
2021-10-12 14:50:00,136.78,136.9,136.73,136.87,98000.0,135.9659,136.0852,135.9162,136.0554,98000.0
2021-10-12 14:55:00,136.89,136.95,136.74,136.77,90040.0,136.0753,136.1349,135.9262,135.956,90040.0
2021-10-12 15:00:00,136.79,136.79,136.6,136.72,80760.0,135.9759,135.9759,135.787,135.9063,80760.0
2021-10-12 15:05:00,136.72,136.81,136.64,136.68,92520.0,135.9063,135.9957,135.8268,135.8665,92520.0
2021-10-12 15:10:00,136.72,136.8,136.72,136.79,29300.0,135.9063,135.9858,135.9063,135.9759,29300.0
2021-10-12 15:15:00,136.81,136.82,136.65,136.74,37980.0,135.9957,136.0057,135.8367,135.9262,37980.0
2021-10-12 15:20:00,136.8,137.2,136.8,137.17,76160.0,135.9858,136.3834,135.9858,136.3536,76160.0
2021-10-12 15:25:00,137.11,137.14,136.99,137.05,59280.0,136.294,136.3238,136.1747,136.2343,59280.0
2021-10-12 15:30:00,137.02,137.12,136.9,137.11,92840.0,136.2045,136.3039,136.0852,136.294,92840.0
2021-10-12 15:35:00,137.1,137.18,136.98,136.98,124680.0,136.284,136.3635,136.1647,136.1647,124680.0
2021-10-12 15:40:00,136.95,136.99,136.63,136.63,130540.0,136.1349,136.1747,135.8168,135.8168,130540.0
2021-10-12 15:45:00,136.62,136.76,136.58,136.75,196440.0,135.8069,135.946,135.7671,135.9361,196440.0
2021-10-12 15:50:00,136.72,136.77,136.63,136.7,172040.0,135.9063,135.956,135.8168,135.8864,172040.0
2021-10-12 15:55:00,136.74,136.92,136.72,136.75,311820.0,135.9262,136.1051,135.9063,135.9361,311820.0
2021-10-13 09:30:00,137.75,137.97,137.55,137.92,576180.0,136.9301,137.1488,136.7313,137.0991,576180.0
2021-10-13 09:35:00,137.91,138.28,137.91,138.2,337480.0,137.0892,137.457,137.0892,137.3775,337480.0
2021-10-13 09:40:00,138.18,138.24,137.73,137.88,290880.0,137.3576,137.4172,136.9103,137.0594,290880.0
2021-10-13 09:45:00,137.97,137.97,137.35,137.37,88000.0,137.1488,137.1488,136.5325,136.5524,88000.0
2021-10-13 09:50:00,137.4,137.55,137.19,137.48,90700.0,136.5822,136.7313,136.3735,136.6618,90700.0
2021-10-13 09:55:00,137.39,137.54,137.2,137.36,138440.0,136.5723,136.7214,136.3834,136.5425,138440.0
2021-10-13 10:00:00,137.47,137.73,137.44,137.73,53720.0,136.6518,136.9103,136.622,136.9103,53720.0
2021-10-13 10:05:00,137.69,137.74,137.47,137.48,55880.0,136.8705,136.9202,136.6518,136.6618,55880.0
2021-10-13 10:10:00,137.5,137.5,137.1,137.24,99040.0,136.6816,136.6816,136.284,136.4232,99040.0
2021-10-13 10:15:00,137.3,137.57,137.3,137.39,48020.0,136.4828,136.7512,136.4828,136.5723,48020.0
2021-10-13 10:20:00,137.48,137.48,137.22,137.31,90620.0,136.6618,136.6618,136.4033,136.4928,90620.0
2021-10-13 10:25:00,137.35,137.35,137.1,137.1,30000.0,136.5325,136.5325,136.284,136.284,30000.0
2021-10-13 10:30:00,137.09,137.44,137.09,137.43,76980.0,136.2741,136.622,136.2741,136.6121,76980.0
2021-10-13 10:35:00,137.43,137.72,137.42,137.42,34000.0,136.6121,136.9003,136.6021,136.6021,34000.0
2021-10-13 10:40:00,137.5,137.65,137.5,137.65,48860.0,136.6816,136.8307,136.6816,136.8307,48860.0
2021-10-13 10:45:00,137.69,137.78,137.69,137.75,28000.0,136.8705,136.96,136.8705,136.9301,28000.0
2021-10-13 10:50:00,137.76,137.76,137.42,137.42,33600.0,136.9401,136.9401,136.6021,136.6021,33600.0
2021-10-13 10:55:00,137.42,137.42,137.21,137.24,62000.0,136.6021,136.6021,136.3934,136.4232,62000.0
2021-10-13 11:00:00,137.39,137.54,137.32,137.54,56500.0,136.5723,136.7214,136.5027,136.7214,56500.0
2021-10-13 11:05:00,137.58,137.61,137.56,137.56,13920.0,136.7612,136.791,136.7413,136.7413,13920.0
2021-10-13 11:10:00,137.47,137.51,137.4,137.45,34000.0,136.6518,136.6916,136.5822,136.6319,34000.0
2021-10-13 11:15:00,137.47,137.56,137.43,137.52,38460.0,136.6518,136.7413,136.6121,136.7015,38460.0
2021-10-13 11:20:00,137.52,137.54,137.31,137.33,128960.0,136.7015,136.7214,136.4928,136.5126,128960.0
2021-10-13 11:25:00,137.25,137.27,137.19,137.27,29540.0,136.4331,136.453,136.3735,136.453,29540.0
2021-10-13 11:30:00,137.3,137.3,137.04,137.11,130260.0,136.4828,136.4828,136.2244,136.294,130260.0
2021-10-13 11:35:00,137.05,137.28,136.98,137.28,29940.0,136.2343,136.4629,136.1647,136.4629,29940.0
2021-10-13 11:40:00,137.37,137.46,137.31,137.38,69620.0,136.5524,136.6419,136.4928,136.5623,69620.0
2021-10-13 11:45:00,137.37,137.75,137.37,137.67,180380.0,136.5524,136.9301,136.5524,136.8506,180380.0
2021-10-13 11:50:00,137.73,137.74,137.58,137.61,16200.0,136.9103,136.9202,136.7612,136.791,16200.0
2021-10-13 11:55:00,137.53,137.59,137.53,137.59,14000.0,136.7115,136.7711,136.7115,136.7711,14000.0
2021-10-13 12:00:00,137.62,137.63,137.59,137.6,16000.0,136.8009,136.8109,136.7711,136.781,16000.0
2021-10-13 12:05:00,137.62,137.64,137.55,137.64,14000.0,136.8009,136.8208,136.7313,136.8208,14000.0
2021-10-13 12:10:00,137.68,137.78,137.68,137.73,43660.0,136.8606,136.96,136.8606,136.9103,43660.0
2021-10-13 12:15:00,137.75,137.75,137.67,137.68,24000.0,136.9301,136.9301,136.8506,136.8606,24000.0
2021-10-13 12:20:00,137.67,137.72,137.67,137.68,27080.0,136.8506,136.9003,136.8506,136.8606,27080.0
2021-10-13 12:25:00,137.74,137.89,137.74,137.89,22500.0,136.9202,137.0693,136.9202,137.0693,22500.0
2021-10-13 12:30:00,137.93,137.93,137.8,137.82,42000.0,137.1091,137.1091,136.9798,136.9997,42000.0
2021-10-13 12:35:00,137.84,137.85,137.8,137.82,15020.0,137.0196,137.0296,136.9798,136.9997,15020.0
2021-10-13 12:40:00,137.88,137.96,137.84,137.93,40000.0,137.0594,137.1389,137.0196,137.1091,40000.0
2021-10-13 12:45:00,137.78,137.78,137.69,137.69,6300.0,136.96,136.96,136.8705,136.8705,6300.0
2021-10-13 12:50:00,137.69,137.69,137.6,137.64,22000.0,136.8705,136.8705,136.781,136.8208,22000.0
2021-10-13 12:55:00,137.62,137.66,137.62,137.66,10420.0,136.8009,136.8407,136.8009,136.8407,10420.0
2021-10-13 13:00:00,137.66,137.73,137.66,137.71,18280.0,136.8407,136.9103,136.8407,136.8904,18280.0
2021-10-13 13:05:00,137.79,137.79,137.72,137.73,26400.0,136.9699,136.9699,136.9003,136.9103,26400.0
2021-10-13 13:10:00,137.86,137.87,137.84,137.87,11980.0,137.0395,137.0494,137.0196,137.0494,11980.0
2021-10-13 13:15:00,137.79,137.84,137.78,137.78,9500.0,136.9699,137.0196,136.96,136.96,9500.0
2021-10-13 13:20:00,137.9,137.9,137.86,137.9,24600.0,137.0793,137.0793,137.0395,137.0793,24600.0
2021-10-13 13:25:00,137.97,138.19,137.97,138.17,32100.0,137.1488,137.3675,137.1488,137.3476,32100.0
2021-10-13 13:30:00,138.16,138.41,138.14,138.35,51000.0,137.3377,137.5862,137.3178,137.5266,51000.0
2021-10-13 13:35:00,138.25,138.37,138.21,138.37,53180.0,137.4272,137.5465,137.3874,137.5465,53180.0
2021-10-13 13:40:00,138.38,138.38,138.25,138.25,20000.0,137.5564,137.5564,137.4272,137.4272,20000.0
2021-10-13 13:45:00,138.25,138.3,138.22,138.23,40000.0,137.4272,137.4769,137.3973,137.4073,40000.0
2021-10-13 13:50:00,138.2,138.21,138.17,138.21,18000.0,137.3775,137.3874,137.3476,137.3874,18000.0
2021-10-13 13:55:00,138.22,138.29,138.22,138.23,31000.0,137.3973,137.4669,137.3973,137.4073,31000.0
2021-10-13 14:00:00,138.17,138.55,138.07,138.07,63480.0,137.3476,137.7254,137.2482,137.2482,63480.0
2021-10-13 14:05:00,138.04,138.1,137.81,138.09,78840.0,137.2184,137.2781,136.9898,137.2681,78840.0
2021-10-13 14:10:00,138.04,138.32,138.04,138.28,140400.0,137.2184,137.4968,137.2184,137.457,140400.0
2021-10-13 14:15:00,138.3,138.3,138.1,138.1,65200.0,137.4769,137.4769,137.2781,137.2781,65200.0
2021-10-13 14:20:00,138.16,138.26,138.11,138.17,28000.0,137.3377,137.4371,137.288,137.3476,28000.0
2021-10-13 14:25:00,138.14,138.14,137.99,137.99,38320.0,137.3178,137.3178,137.1687,137.1687,38320.0
2021-10-13 14:30:00,137.98,138.03,137.95,137.95,31000.0,137.1588,137.2085,137.129,137.129,31000.0
2021-10-13 14:35:00,138.04,138.04,138.01,138.02,24000.0,137.2184,137.2184,137.1886,137.1985,24000.0
2021-10-13 14:40:00,137.95,137.95,137.74,137.85,24000.0,137.129,137.129,136.9202,137.0296,24000.0
2021-10-13 14:45:00,137.94,138.01,137.94,138.01,10000.0,137.119,137.1886,137.119,137.1886,10000.0
2021-10-13 14:50:00,138.01,138.09,137.99,137.99,30000.0,137.1886,137.2681,137.1687,137.1687,30000.0
2021-10-13 14:55:00,137.99,138.02,137.96,137.97,36480.0,137.1687,137.1985,137.1389,137.1488,36480.0
2021-10-13 15:00:00,137.98,137.99,137.85,137.85,33480.0,137.1588,137.1687,137.0296,137.0296,33480.0
2021-10-13 15:05:00,137.84,138.09,137.84,138.09,45320.0,137.0196,137.2681,137.0196,137.2681,45320.0
2021-10-13 15:10:00,138.13,138.13,137.89,137.95,93960.0,137.3079,137.3079,137.0693,137.129,93960.0
2021-10-13 15:15:00,137.95,138.02,137.92,138.02,48020.0,137.129,137.1985,137.0991,137.1985,48020.0
2021-10-13 15:20:00,137.97,137.97,137.92,137.92,16000.0,137.1488,137.1488,137.0991,137.0991,16000.0
2021-10-13 15:25:00,137.92,137.96,137.9,137.93,16600.0,137.0991,137.1389,137.0793,137.1091,16600.0
2021-10-13 15:30:00,137.93,138.0,137.9,137.94,52000.0,137.1091,137.1787,137.0793,137.119,52000.0
2021-10-13 15:35:00,137.94,138.09,137.94,138.09,43240.0,137.119,137.2681,137.119,137.2681,43240.0
2021-10-13 15:40:00,138.07,138.07,137.79,137.83,129020.0,137.2482,137.2482,136.9699,137.0097,129020.0
2021-10-13 15:45:00,137.81,138.0,137.81,138.0,104000.0,136.9898,137.1787,136.9898,137.1787,104000.0
2021-10-13 15:50:00,137.92,138.05,137.87,137.92,150480.0,137.0991,137.2284,137.0494,137.0991,150480.0
2021-10-13 15:55:00,137.9,138.07,137.81,138.07,506700.0,137.0793,137.2482,136.9898,137.2482,506700.0
2021-10-14 09:30:00,139.9,140.0,139.34,139.56,559580.0,139.0674,139.1668,138.5107,138.7294,559580.0
2021-10-14 09:35:00,139.47,140.11,139.47,139.99,203780.0,138.6399,139.2761,138.6399,139.1568,203780.0
2021-10-14 09:40:00,140.04,140.45,140.01,140.21,260840.0,139.2065,139.6141,139.1767,139.3755,260840.0
2021-10-14 09:45:00,140.3,140.43,140.25,140.33,151980.0,139.465,139.5942,139.4153,139.4948,151980.0
2021-10-14 09:50:00,140.31,140.49,140.15,140.49,119940.0,139.4749,139.6538,139.3159,139.6538,119940.0
2021-10-14 09:55:00,140.47,140.63,140.39,140.44,183320.0,139.634,139.793,139.5544,139.6041,183320.0
2021-10-14 10:00:00,140.52,140.72,140.52,140.67,226060.0,139.6837,139.8825,139.6837,139.8328,226060.0
2021-10-14 10:05:00,140.68,140.95,140.68,140.83,234540.0,139.8427,140.1111,139.8427,139.9918,234540.0
2021-10-14 10:10:00,140.82,141.04,140.8,140.97,194160.0,139.9819,140.2006,139.962,140.131,194160.0
2021-10-14 10:15:00,140.99,141.01,140.83,140.83,55760.0,140.1509,140.1707,139.9918,139.9918,55760.0
2021-10-14 10:20:00,140.83,140.85,140.62,140.65,115940.0,139.9918,140.0117,139.7831,139.8129,115940.0
2021-10-14 10:25:00,140.69,140.75,140.63,140.75,163720.0,139.8526,139.9123,139.793,139.9123,163720.0
2021-10-14 10:30:00,140.84,140.9,140.74,140.9,74900.0,140.0018,140.0614,139.9024,140.0614,74900.0
2021-10-14 10:35:00,140.93,141.05,140.85,141.03,81660.0,140.0912,140.2105,140.0117,140.1906,81660.0
2021-10-14 10:40:00,141.01,141.13,140.98,141.13,87480.0,140.1707,140.29,140.1409,140.29,87480.0
2021-10-14 10:45:00,141.15,141.26,141.06,141.25,125760.0,140.3099,140.4193,140.2204,140.4093,125760.0
2021-10-14 10:50:00,141.29,141.38,141.08,141.08,87040.0,140.4491,140.5385,140.2403,140.2403,87040.0
2021-10-14 10:55:00,141.1,141.15,141.01,141.01,51840.0,140.2602,140.3099,140.1707,140.1707,51840.0
2021-10-14 11:00:00,141.07,141.26,141.07,141.26,160280.0,140.2304,140.4193,140.2304,140.4193,160280.0
2021-10-14 11:05:00,141.14,141.23,141.1,141.13,97720.0,140.3,140.3894,140.2602,140.29,97720.0
2021-10-14 11:10:00,141.16,141.16,140.85,140.85,139040.0,140.3199,140.3199,140.0117,140.0117,139040.0
2021-10-14 11:15:00,140.88,141.02,140.85,140.98,75320.0,140.0415,140.1807,140.0117,140.1409,75320.0
2021-10-14 11:20:00,140.96,141.0,140.86,140.96,41200.0,140.121,140.1608,140.0216,140.121,41200.0
2021-10-14 11:25:00,140.96,141.07,140.96,141.07,53000.0,140.121,140.2304,140.121,140.2304,53000.0
2021-10-14 11:30:00,141.09,141.09,140.9,140.9,26320.0,140.2503,140.2503,140.0614,140.0614,26320.0
2021-10-14 11:35:00,140.94,141.01,140.9,141.01,32000.0,140.1012,140.1707,140.0614,140.1707,32000.0
2021-10-14 11:40:00,141.05,141.1,141.01,141.09,47420.0,140.2105,140.2602,140.1707,140.2503,47420.0
2021-10-14 11:45:00,141.08,141.13,141.04,141.09,62040.0,140.2403,140.29,140.2006,140.2503,62040.0
2021-10-14 11:50:00,141.11,141.11,140.95,141.03,54460.0,140.2701,140.2701,140.1111,140.1906,54460.0
2021-10-14 11:55:00,141.04,141.18,141.02,141.17,53640.0,140.2006,140.3397,140.1807,140.3298,53640.0
2021-10-14 12:00:00,141.17,141.17,141.11,141.14,86480.0,140.3298,140.3298,140.2701,140.3,86480.0
2021-10-14 12:05:00,141.17,141.25,141.17,141.23,26800.0,140.3298,140.4093,140.3298,140.3894,26800.0
2021-10-14 12:10:00,141.35,141.35,141.3,141.3,31860.0,140.5087,140.5087,140.459,140.459,31860.0
2021-10-14 12:15:00,141.34,141.34,141.21,141.22,116840.0,140.4988,140.4988,140.3696,140.3795,116840.0
2021-10-14 12:20:00,141.21,141.24,141.1,141.17,89020.0,140.3696,140.3994,140.2602,140.3298,89020.0
2021-10-14 12:25:00,141.17,141.25,141.17,141.22,79400.0,140.3298,140.4093,140.3298,140.3795,79400.0
2021-10-14 12:30:00,141.29,141.3,141.23,141.23,25020.0,140.4491,140.459,140.3894,140.3894,25020.0
2021-10-14 12:35:00,141.28,141.32,141.28,141.31,37740.0,140.4391,140.4789,140.4391,140.469,37740.0
2021-10-14 12:40:00,141.28,141.34,141.27,141.34,22040.0,140.4391,140.4988,140.4292,140.4988,22040.0
2021-10-14 12:45:00,141.34,141.36,141.3,141.35,58040.0,140.4988,140.5187,140.459,140.5087,58040.0
2021-10-14 12:50:00,141.33,141.33,141.2,141.26,59300.0,140.4888,140.4888,140.3596,140.4193,59300.0
2021-10-14 12:55:00,141.2,141.32,141.19,141.32,38600.0,140.3596,140.4789,140.3497,140.4789,38600.0
2021-10-14 13:00:00,141.32,141.34,141.26,141.26,27600.0,140.4789,140.4988,140.4193,140.4193,27600.0
2021-10-14 13:05:00,141.19,141.23,141.19,141.23,18680.0,140.3497,140.3894,140.3497,140.3894,18680.0
2021-10-14 13:10:00,141.29,141.33,141.29,141.33,19240.0,140.4491,140.4888,140.4491,140.4888,19240.0
2021-10-14 13:15:00,141.33,141.34,141.27,141.33,75200.0,140.4888,140.4988,140.4292,140.4888,75200.0
2021-10-14 13:20:00,141.32,141.35,141.2,141.23,35080.0,140.4789,140.5087,140.3596,140.3894,35080.0
2021-10-14 13:25:00,141.23,141.27,141.15,141.25,51400.0,140.3894,140.4292,140.3099,140.4093,51400.0
2021-10-14 13:30:00,141.28,141.46,141.27,141.44,48000.0,140.4391,140.6181,140.4292,140.5982,48000.0
2021-10-14 13:35:00,141.41,141.5,141.39,141.46,75880.0,140.5684,140.6578,140.5485,140.6181,75880.0
2021-10-14 13:40:00,141.43,141.45,141.39,141.39,33960.0,140.5882,140.6081,140.5485,140.5485,33960.0
2021-10-14 13:45:00,141.4,141.51,141.4,141.5,52520.0,140.5584,140.6678,140.5584,140.6578,52520.0
2021-10-14 13:50:00,141.47,141.5,141.42,141.5,49580.0,140.628,140.6578,140.5783,140.6578,49580.0
2021-10-14 13:55:00,141.5,141.54,141.46,141.47,50580.0,140.6578,140.6976,140.6181,140.628,50580.0
2021-10-14 14:00:00,141.47,141.47,141.36,141.44,27000.0,140.628,140.628,140.5187,140.5982,27000.0
2021-10-14 14:05:00,141.45,141.45,141.39,141.42,16800.0,140.6081,140.6081,140.5485,140.5783,16800.0
2021-10-14 14:10:00,141.4,141.45,141.38,141.43,50820.0,140.5584,140.6081,140.5385,140.5882,50820.0
2021-10-14 14:15:00,141.45,141.54,141.45,141.48,29080.0,140.6081,140.6976,140.6081,140.6379,29080.0
2021-10-14 14:20:00,141.48,141.55,141.44,141.52,26660.0,140.6379,140.7075,140.5982,140.6777,26660.0
2021-10-14 14:25:00,141.51,141.53,141.47,141.48,28600.0,140.6678,140.6876,140.628,140.6379,28600.0
2021-10-14 14:30:00,141.44,141.47,141.44,141.47,16000.0,140.5982,140.628,140.5982,140.628,16000.0
2021-10-14 14:35:00,141.45,141.6,141.45,141.58,95120.0,140.6081,140.7572,140.6081,140.7374,95120.0
2021-10-14 14:40:00,141.56,141.56,141.48,141.5,20500.0,140.7175,140.7175,140.6379,140.6578,20500.0
2021-10-14 14:45:00,141.51,141.56,141.48,141.56,62000.0,140.6678,140.7175,140.6379,140.7175,62000.0
2021-10-14 14:50:00,141.56,141.56,141.49,141.5,56140.0,140.7175,140.7175,140.6479,140.6578,56140.0
2021-10-14 14:55:00,141.48,141.49,141.31,141.39,43000.0,140.6379,140.6479,140.469,140.5485,43000.0
2021-10-14 15:00:00,141.38,141.38,141.29,141.34,44520.0,140.5385,140.5385,140.4491,140.4988,44520.0
2021-10-14 15:05:00,141.38,141.38,141.17,141.17,72420.0,140.5385,140.5385,140.3298,140.3298,72420.0
2021-10-14 15:10:00,141.15,141.2,141.13,141.17,107620.0,140.3099,140.3596,140.29,140.3298,107620.0
2021-10-14 15:15:00,141.18,141.23,141.17,141.23,22000.0,140.3397,140.3894,140.3298,140.3894,22000.0
2021-10-14 15:20:00,141.26,141.34,141.24,141.28,62200.0,140.4193,140.4988,140.3994,140.4391,62200.0
2021-10-14 15:25:00,141.28,141.37,141.28,141.33,71560.0,140.4391,140.5286,140.4391,140.4888,71560.0
2021-10-14 15:30:00,141.33,141.37,141.25,141.27,51520.0,140.4888,140.5286,140.4093,140.4292,51520.0
2021-10-14 15:35:00,141.32,141.32,141.19,141.26,56540.0,140.4789,140.4789,140.3497,140.4193,56540.0
2021-10-14 15:40:00,141.27,141.33,141.2,141.33,78460.0,140.4292,140.4888,140.3596,140.4888,78460.0
2021-10-14 15:45:00,141.3,141.31,141.23,141.24,148640.0,140.459,140.469,140.3894,140.3994,148640.0
2021-10-14 15:50:00,141.25,141.65,141.23,141.53,327660.0,140.4093,140.8069,140.3894,140.6876,327660.0
2021-10-14 15:55:00,141.53,141.53,141.33,141.41,316300.0,140.6876,140.6876,140.4888,140.5684,316300.0
2021-10-15 09:30:00,142.13,142.2,141.41,141.58,1588520.0,141.2841,141.3537,140.5684,140.7374,1588520.0
2021-10-15 09:35:00,141.5,141.74,141.5,141.65,163140.0,140.6578,140.8964,140.6578,140.8069,163140.0
2021-10-15 09:40:00,141.65,141.73,141.48,141.51,84240.0,140.8069,140.8865,140.6379,140.6678,84240.0
2021-10-15 09:45:00,141.55,141.76,141.55,141.59,145980.0,140.7075,140.9163,140.7075,140.7473,145980.0
2021-10-15 09:50:00,141.61,141.61,141.3,141.31,164780.0,140.7672,140.7672,140.459,140.469,164780.0
2021-10-15 09:55:00,141.26,141.46,141.23,141.46,121960.0,140.4193,140.6181,140.3894,140.6181,121960.0
2021-10-15 10:00:00,141.47,141.57,141.4,141.52,183700.0,140.628,140.7274,140.5584,140.6777,183700.0
2021-10-15 10:05:00,141.54,141.63,141.5,141.58,53580.0,140.6976,140.7871,140.6578,140.7374,53580.0
2021-10-15 10:10:00,141.42,141.54,141.34,141.34,85160.0,140.5783,140.6976,140.4988,140.4988,85160.0
2021-10-15 10:15:00,141.31,141.32,141.09,141.27,73040.0,140.469,140.4789,140.2503,140.4292,73040.0
2021-10-15 10:20:00,141.28,141.45,141.28,141.43,53320.0,140.4391,140.6081,140.4391,140.5882,53320.0
2021-10-15 10:25:00,141.45,141.45,141.15,141.26,90960.0,140.6081,140.6081,140.3099,140.4193,90960.0
2021-10-15 10:30:00,141.28,141.35,141.28,141.35,10000.0,140.4391,140.5087,140.4391,140.5087,10000.0
2021-10-15 10:35:00,141.38,141.4,141.29,141.3,113200.0,140.5385,140.5584,140.4491,140.459,113200.0
2021-10-15 10:40:00,141.25,141.3,141.12,141.16,59400.0,140.4093,140.459,140.2801,140.3199,59400.0
2021-10-15 10:45:00,141.16,141.31,141.16,141.2,55340.0,140.3199,140.469,140.3199,140.3596,55340.0
2021-10-15 10:50:00,141.23,141.23,141.16,141.16,29900.0,140.3894,140.3894,140.3199,140.3199,29900.0
2021-10-15 10:55:00,141.13,141.17,141.06,141.17,118220.0,140.29,140.3298,140.2204,140.3298,118220.0
2021-10-15 11:00:00,141.26,141.86,141.26,141.78,288720.0,140.4193,141.0157,140.4193,140.9362,288720.0
2021-10-15 11:05:00,141.71,141.8,141.71,141.76,134120.0,140.8666,140.956,140.8666,140.9163,134120.0
2021-10-15 11:10:00,141.82,141.82,141.5,141.5,76040.0,140.9759,140.9759,140.6578,140.6578,76040.0
2021-10-15 11:15:00,141.51,141.59,141.25,141.58,143800.0,140.6678,140.7473,140.4093,140.7374,143800.0
2021-10-15 11:20:00,141.56,141.57,141.4,141.56,60180.0,140.7175,140.7274,140.5584,140.7175,60180.0
2021-10-15 11:25:00,141.55,141.57,141.4,141.43,60080.0,140.7075,140.7274,140.5584,140.5882,60080.0
2021-10-15 11:30:00,141.44,141.5,141.43,141.43,58660.0,140.5982,140.6578,140.5882,140.5882,58660.0
2021-10-15 11:35:00,141.46,141.46,141.21,141.28,54760.0,140.6181,140.6181,140.3696,140.4391,54760.0
2021-10-15 11:40:00,141.29,141.29,141.19,141.19,34760.0,140.4491,140.4491,140.3497,140.3497,34760.0
2021-10-15 11:45:00,141.2,141.27,141.08,141.11,61640.0,140.3596,140.4292,140.2403,140.2701,61640.0
2021-10-15 11:50:00,141.12,141.16,141.11,141.13,47140.0,140.2801,140.3199,140.2701,140.29,47140.0
2021-10-15 11:55:00,141.16,141.26,141.12,141.16,47560.0,140.3199,140.4193,140.2801,140.3199,47560.0
2021-10-15 12:00:00,141.12,141.21,141.12,141.19,34880.0,140.2801,140.3696,140.2801,140.3497,34880.0
2021-10-15 12:05:00,141.22,141.33,141.19,141.3,32800.0,140.3795,140.4888,140.3497,140.459,32800.0
2021-10-15 12:10:00,141.3,141.3,141.28,141.28,24000.0,140.459,140.459,140.4391,140.4391,24000.0
2021-10-15 12:15:00,141.29,141.29,141.17,141.17,46680.0,140.4491,140.4491,140.3298,140.3298,46680.0
2021-10-15 12:20:00,141.14,141.18,141.13,141.16,34680.0,140.3,140.3397,140.29,140.3199,34680.0
2021-10-15 12:25:00,141.15,141.26,141.12,141.25,34000.0,140.3099,140.4193,140.2801,140.4093,34000.0
2021-10-15 12:30:00,141.27,141.27,141.15,141.17,38480.0,140.4292,140.4292,140.3099,140.3298,38480.0
2021-10-15 12:35:00,141.18,141.23,141.18,141.2,28000.0,140.3397,140.3894,140.3397,140.3596,28000.0
2021-10-15 12:40:00,141.24,141.33,141.24,141.32,38360.0,140.3994,140.4888,140.3994,140.4789,38360.0
2021-10-15 12:45:00,141.3,141.35,141.3,141.31,40960.0,140.459,140.5087,140.459,140.469,40960.0
2021-10-15 12:50:00,141.32,141.39,141.28,141.39,61560.0,140.4789,140.5485,140.4391,140.5485,61560.0
2021-10-15 12:55:00,141.35,141.52,141.35,141.49,70000.0,140.5087,140.6777,140.5087,140.6479,70000.0
2021-10-15 13:00:00,141.4,141.4,141.26,141.28,26000.0,140.5584,140.5584,140.4193,140.4391,26000.0
2021-10-15 13:05:00,141.31,141.45,141.31,141.39,31960.0,140.469,140.6081,140.469,140.5485,31960.0
2021-10-15 13:10:00,141.39,141.43,141.32,141.37,39760.0,140.5485,140.5882,140.4789,140.5286,39760.0
2021-10-15 13:15:00,141.35,141.36,141.27,141.36,36000.0,140.5087,140.5187,140.4292,140.5187,36000.0
2021-10-15 13:20:00,141.3,141.41,141.3,141.41,36000.0,140.459,140.5684,140.459,140.5684,36000.0
2021-10-15 13:25:00,141.41,141.5,141.41,141.43,37280.0,140.5684,140.6578,140.5684,140.5882,37280.0
2021-10-15 13:30:00,141.44,141.53,141.44,141.53,30220.0,140.5982,140.6876,140.5982,140.6876,30220.0
2021-10-15 13:35:00,141.51,141.51,141.44,141.5,62000.0,140.6678,140.6678,140.5982,140.6578,62000.0
2021-10-15 13:40:00,141.45,141.45,141.4,141.42,73860.0,140.6081,140.6081,140.5584,140.5783,73860.0
2021-10-15 13:45:00,141.42,141.48,141.42,141.45,16000.0,140.5783,140.6379,140.5783,140.6081,16000.0
2021-10-15 13:50:00,141.46,141.48,141.39,141.43,55300.0,140.6181,140.6379,140.5485,140.5882,55300.0
2021-10-15 13:55:00,141.38,141.42,141.38,141.39,29020.0,140.5385,140.5783,140.5385,140.5485,29020.0
2021-10-15 14:00:00,141.42,141.5,141.41,141.5,66000.0,140.5783,140.6578,140.5684,140.6578,66000.0
2021-10-15 14:05:00,141.48,141.55,141.48,141.55,66240.0,140.6379,140.7075,140.6379,140.7075,66240.0
2021-10-15 14:10:00,141.55,141.56,141.52,141.53,39280.0,140.7075,140.7175,140.6777,140.6876,39280.0
2021-10-15 14:15:00,141.53,141.56,141.53,141.53,40000.0,140.6876,140.7175,140.6876,140.6876,40000.0
2021-10-15 14:20:00,141.51,141.56,141.49,141.51,26000.0,140.6678,140.7175,140.6479,140.6678,26000.0
2021-10-15 14:25:00,141.5,141.5,141.47,141.47,6000.0,140.6578,140.6578,140.628,140.628,6000.0
2021-10-15 14:30:00,141.49,141.49,141.43,141.44,49200.0,140.6479,140.6479,140.5882,140.5982,49200.0
2021-10-15 14:35:00,141.44,141.5,141.44,141.5,38000.0,140.5982,140.6578,140.5982,140.6578,38000.0
2021-10-15 14:40:00,141.49,141.5,141.39,141.42,48000.0,140.6479,140.6578,140.5485,140.5783,48000.0
2021-10-15 14:45:00,141.4,141.44,141.39,141.44,16680.0,140.5584,140.5982,140.5485,140.5982,16680.0
2021-10-15 14:50:00,141.48,141.55,141.48,141.53,40700.0,140.6379,140.7075,140.6379,140.6876,40700.0
2021-10-15 14:55:00,141.57,141.6,141.54,141.55,34000.0,140.7274,140.7572,140.6976,140.7075,34000.0
2021-10-15 15:00:00,141.56,141.58,141.46,141.46,63100.0,140.7175,140.7374,140.6181,140.6181,63100.0
2021-10-15 15:05:00,141.45,141.48,141.42,141.46,71000.0,140.6081,140.6379,140.5783,140.6181,71000.0
2021-10-15 15:10:00,141.49,141.61,141.48,141.61,77120.0,140.6479,140.7672,140.6379,140.7672,77120.0
2021-10-15 15:15:00,141.59,141.65,141.59,141.63,46680.0,140.7473,140.8069,140.7473,140.7871,46680.0
2021-10-15 15:20:00,141.56,141.63,141.56,141.62,57580.0,140.7175,140.7871,140.7175,140.7771,57580.0
2021-10-15 15:25:00,141.64,141.78,141.64,141.78,126700.0,140.797,140.9362,140.797,140.9362,126700.0
2021-10-15 15:30:00,141.78,141.81,141.68,141.68,174120.0,140.9362,140.966,140.8368,140.8368,174120.0
2021-10-15 15:35:00,141.69,141.71,141.66,141.67,41740.0,140.8467,140.8666,140.8169,140.8268,41740.0
2021-10-15 15:40:00,141.68,141.72,141.63,141.72,72720.0,140.8368,140.8765,140.7871,140.8765,72720.0
2021-10-15 15:45:00,141.68,141.68,141.5,141.63,119400.0,140.8368,140.8368,140.6578,140.7871,119400.0
2021-10-15 15:50:00,141.63,141.81,141.61,141.68,326140.0,140.7871,140.966,140.7672,140.8368,326140.0
2021-10-15 15:55:00,141.69,141.78,141.65,141.71,521840.0,140.8467,140.9362,140.8069,140.8666,521840.0
2021-10-18 09:30:00,141.21,142.07,141.21,141.8,399620.0,140.3696,141.2244,140.3696,140.956,399620.0
2021-10-18 09:35:00,141.65,141.88,141.62,141.88,60920.0,140.8069,141.0356,140.7771,141.0356,60920.0
2021-10-18 09:40:00,141.92,142.32,141.91,142.06,249360.0,141.0753,141.4729,141.0654,141.2145,249360.0
2021-10-18 09:45:00,142.05,142.33,141.9,142.21,166440.0,141.2046,141.4829,141.0554,141.3636,166440.0
2021-10-18 09:50:00,142.27,142.3,142.02,142.07,68080.0,141.4232,141.4531,141.1747,141.2244,68080.0
2021-10-18 09:55:00,142.07,142.16,142.04,142.08,149560.0,141.2244,141.3139,141.1946,141.2344,149560.0
2021-10-18 10:00:00,142.13,142.16,142.03,142.14,105640.0,141.2841,141.3139,141.1847,141.294,105640.0
2021-10-18 10:05:00,142.14,142.38,142.13,142.34,49200.0,141.294,141.5326,141.2841,141.4928,49200.0
2021-10-18 10:10:00,142.34,142.4,142.31,142.33,35660.0,141.4928,141.5525,141.463,141.4829,35660.0
2021-10-18 10:15:00,142.35,142.36,142.25,142.25,33000.0,141.5028,141.5127,141.4034,141.4034,33000.0
2021-10-18 10:20:00,142.23,142.32,142.17,142.18,37200.0,141.3835,141.4729,141.3238,141.3338,37200.0
2021-10-18 10:25:00,142.19,142.32,142.19,142.26,30480.0,141.3437,141.4729,141.3437,141.4133,30480.0
2021-10-18 10:30:00,142.23,142.23,142.0,142.07,45520.0,141.3835,141.3835,141.1549,141.2244,45520.0
2021-10-18 10:35:00,142.07,142.07,141.88,142.02,29480.0,141.2244,141.2244,141.0356,141.1747,29480.0
2021-10-18 10:40:00,142.02,142.1,142.02,142.05,26000.0,141.1747,141.2543,141.1747,141.2046,26000.0
2021-10-18 10:45:00,141.98,141.98,141.94,141.98,18420.0,141.135,141.135,141.0952,141.135,18420.0
2021-10-18 10:50:00,141.98,142.08,141.97,142.08,74060.0,141.135,141.2344,141.125,141.2344,74060.0
2021-10-18 10:55:00,142.01,142.01,141.92,141.92,52000.0,141.1648,141.1648,141.0753,141.0753,52000.0
2021-10-18 11:00:00,141.93,141.96,141.9,141.96,32000.0,141.0853,141.1151,141.0554,141.1151,32000.0
2021-10-18 11:05:00,141.96,142.1,141.96,142.1,49320.0,141.1151,141.2543,141.1151,141.2543,49320.0
2021-10-18 11:10:00,142.08,142.2,142.06,142.06,49500.0,141.2344,141.3537,141.2145,141.2145,49500.0
2021-10-18 11:15:00,142.05,142.08,142.03,142.08,34080.0,141.2046,141.2344,141.1847,141.2344,34080.0
2021-10-18 11:20:00,142.1,142.18,142.04,142.05,68000.0,141.2543,141.3338,141.1946,141.2046,68000.0
2021-10-18 11:25:00,142.05,142.05,141.95,141.95,18000.0,141.2046,141.2046,141.1051,141.1051,18000.0
2021-10-18 11:30:00,141.98,141.99,141.9,141.91,19880.0,141.135,141.1449,141.0554,141.0654,19880.0
2021-10-18 11:35:00,141.98,141.99,141.94,141.96,17560.0,141.135,141.1449,141.0952,141.1151,17560.0
2021-10-18 11:40:00,142.0,142.03,141.98,141.98,22360.0,141.1549,141.1847,141.135,141.135,22360.0
2021-10-18 11:45:00,141.95,141.98,141.91,141.94,27940.0,141.1051,141.135,141.0654,141.0952,27940.0
2021-10-18 11:50:00,141.97,142.03,141.97,142.03,20000.0,141.125,141.1847,141.125,141.1847,20000.0
2021-10-18 11:55:00,142.04,142.05,142.0,142.03,21420.0,141.1946,141.2046,141.1549,141.1847,21420.0
2021-10-18 12:00:00,141.95,141.96,141.94,141.96,20220.0,141.1051,141.1151,141.0952,141.1151,20220.0
2021-10-18 12:05:00,141.93,141.96,141.91,141.95,34000.0,141.0853,141.1151,141.0654,141.1051,34000.0
2021-10-18 12:10:00,141.98,142.01,141.94,141.97,39360.0,141.135,141.1648,141.0952,141.125,39360.0
2021-10-18 12:15:00,141.9,141.94,141.87,141.94,24760.0,141.0554,141.0952,141.0256,141.0952,24760.0
2021-10-18 12:20:00,141.95,141.95,141.86,141.91,17920.0,141.1051,141.1051,141.0157,141.0654,17920.0
2021-10-18 12:25:00,141.75,141.84,141.7,141.84,24000.0,140.9063,140.9958,140.8566,140.9958,24000.0
2021-10-18 12:30:00,141.84,141.85,141.79,141.85,10000.0,140.9958,141.0057,140.9461,141.0057,10000.0
2021-10-18 12:35:00,141.84,141.86,141.84,141.84,19600.0,140.9958,141.0157,140.9958,140.9958,19600.0
2021-10-18 12:40:00,141.77,141.78,141.76,141.78,15580.0,140.9262,140.9362,140.9163,140.9362,15580.0
2021-10-18 12:45:00,141.78,141.95,141.78,141.91,50320.0,140.9362,141.1051,140.9362,141.0654,50320.0
2021-10-18 12:50:00,141.99,142.01,141.94,142.0,59000.0,141.1449,141.1648,141.0952,141.1549,59000.0
2021-10-18 12:55:00,142.02,142.05,142.02,142.05,8000.0,141.1747,141.2046,141.1747,141.2046,8000.0
2021-10-18 13:00:00,142.04,142.04,142.01,142.01,8120.0,141.1946,141.1946,141.1648,141.1648,8120.0
2021-10-18 13:05:00,142.03,142.03,141.96,141.96,15200.0,141.1847,141.1847,141.1151,141.1151,15200.0
2021-10-18 13:10:00,142.01,142.02,142.01,142.02,8000.0,141.1648,141.1747,141.1648,141.1747,8000.0
2021-10-18 13:15:00,142.1,142.15,142.06,142.09,28900.0,141.2543,141.304,141.2145,141.2443,28900.0
2021-10-18 13:20:00,142.1,142.19,142.07,142.19,47360.0,141.2543,141.3437,141.2244,141.3437,47360.0
2021-10-18 13:25:00,142.18,142.23,142.17,142.23,33780.0,141.3338,141.3835,141.3238,141.3835,33780.0
2021-10-18 13:30:00,142.23,142.33,142.21,142.32,56880.0,141.3835,141.4829,141.3636,141.4729,56880.0
2021-10-18 13:35:00,142.32,142.44,142.32,142.43,37000.0,141.4729,141.5922,141.4729,141.5823,37000.0
2021-10-18 13:40:00,142.36,142.45,142.36,142.45,32520.0,141.5127,141.6022,141.5127,141.6022,32520.0
2021-10-18 13:45:00,142.5,142.63,142.5,142.63,48860.0,141.6519,141.7811,141.6519,141.7811,48860.0
2021-10-18 13:50:00,142.66,142.7,142.64,142.67,15900.0,141.8109,141.8507,141.791,141.8209,15900.0
2021-10-18 13:55:00,142.6,142.6,142.53,142.54,16000.0,141.7513,141.7513,141.6817,141.6916,16000.0
2021-10-18 14:00:00,142.51,142.58,142.51,142.57,12000.0,141.6618,141.7314,141.6618,141.7215,12000.0
2021-10-18 14:05:00,142.59,142.59,142.47,142.51,40800.0,141.7413,141.7413,141.6221,141.6618,40800.0
2021-10-18 14:10:00,142.53,142.53,142.5,142.5,8000.0,141.6817,141.6817,141.6519,141.6519,8000.0
2021-10-18 14:15:00,142.49,142.54,142.49,142.5,10000.0,141.6419,141.6916,141.6419,141.6519,10000.0
2021-10-18 14:20:00,142.49,142.5,142.49,142.5,4000.0,141.6419,141.6519,141.6419,141.6519,4000.0
2021-10-18 14:25:00,142.45,142.52,142.43,142.5,28060.0,141.6022,141.6718,141.5823,141.6519,28060.0
2021-10-18 14:30:00,142.5,142.62,142.5,142.62,12000.0,141.6519,141.7712,141.6519,141.7712,12000.0
2021-10-18 14:35:00,142.62,142.65,142.6,142.65,17620.0,141.7712,141.801,141.7513,141.801,17620.0
2021-10-18 14:40:00,142.65,142.71,142.64,142.64,24000.0,141.801,141.8606,141.791,141.791,24000.0
2021-10-18 14:45:00,142.63,142.66,142.61,142.65,20000.0,141.7811,141.8109,141.7612,141.801,20000.0
2021-10-18 14:50:00,142.68,142.71,142.68,142.71,12520.0,141.8308,141.8606,141.8308,141.8606,12520.0
2021-10-18 14:55:00,142.71,142.72,142.66,142.69,16000.0,141.8606,141.8706,141.8109,141.8407,16000.0
2021-10-18 15:00:00,142.64,142.69,142.64,142.66,24000.0,141.791,141.8407,141.791,141.8109,24000.0
2021-10-18 15:05:00,142.69,142.71,142.68,142.69,44360.0,141.8407,141.8606,141.8308,141.8407,44360.0
2021-10-18 15:10:00,142.71,142.77,142.71,142.75,52200.0,141.8606,141.9203,141.8606,141.9004,52200.0
2021-10-18 15:15:00,142.73,142.8,142.72,142.77,28000.0,141.8805,141.9501,141.8706,141.9203,28000.0
2021-10-18 15:20:00,142.83,142.85,142.79,142.79,61880.0,141.9799,141.9998,141.9402,141.9402,61880.0
2021-10-18 15:25:00,142.77,142.77,142.65,142.72,56060.0,141.9203,141.9203,141.801,141.8706,56060.0
2021-10-18 15:30:00,142.74,142.79,142.74,142.77,36000.0,141.8904,141.9402,141.8904,141.9203,36000.0
2021-10-18 15:35:00,142.77,142.85,142.74,142.85,110460.0,141.9203,141.9998,141.8904,141.9998,110460.0
2021-10-18 15:40:00,142.77,142.82,142.74,142.74,73960.0,141.9203,141.97,141.8904,141.8904,73960.0
2021-10-18 15:45:00,142.77,142.9,142.76,142.84,173200.0,141.9203,142.0495,141.9103,141.9899,173200.0
2021-10-18 15:50:00,142.9,142.92,142.6,142.92,172600.0,142.0495,142.0694,141.7513,142.0694,172600.0
2021-10-18 15:55:00,142.93,143.0,142.85,142.88,276020.0,142.0793,142.1489,141.9998,142.0296,276020.0
2021-10-19 09:30:00,143.29,143.58,143.15,143.37,618480.0,142.4372,142.7254,142.298,142.5167,618480.0
2021-10-19 09:35:00,143.3,143.56,143.1,143.55,85640.0,142.4471,142.7056,142.2483,142.6956,85640.0
2021-10-19 09:40:00,143.55,143.84,143.55,143.63,215320.0,142.6956,142.9839,142.6956,142.7752,215320.0
2021-10-19 09:45:00,143.69,144.03,143.66,143.95,159920.0,142.8348,143.1728,142.805,143.0932,159920.0
2021-10-19 09:50:00,144.0,144.11,143.83,143.87,60000.0,143.1429,143.2523,142.974,143.0137,60000.0
2021-10-19 09:55:00,143.87,143.87,143.48,143.55,108080.0,143.0137,143.0137,142.626,142.6956,108080.0
2021-10-19 10:00:00,143.61,143.67,143.41,143.64,91780.0,142.7553,142.8149,142.5565,142.7851,91780.0
2021-10-19 10:05:00,143.69,143.79,143.66,143.66,37000.0,142.8348,142.9342,142.805,142.805,37000.0
2021-10-19 10:10:00,143.61,143.63,143.46,143.47,38000.0,142.7553,142.7752,142.6062,142.6161,38000.0
2021-10-19 10:15:00,143.51,143.51,143.25,143.3,50800.0,142.6559,142.6559,142.3974,142.4471,50800.0
2021-10-19 10:20:00,143.29,143.37,143.21,143.21,83440.0,142.4372,142.5167,142.3577,142.3577,83440.0
2021-10-19 10:25:00,143.28,143.55,143.28,143.45,84340.0,142.4272,142.6956,142.4272,142.5962,84340.0
2021-10-19 10:30:00,143.48,143.48,143.3,143.36,43160.0,142.626,142.626,142.4471,142.5068,43160.0
2021-10-19 10:35:00,143.33,143.45,143.32,143.35,106580.0,142.4769,142.5962,142.467,142.4968,106580.0
2021-10-19 10:40:00,143.4,143.4,143.29,143.29,24000.0,142.5465,142.5465,142.4372,142.4372,24000.0
2021-10-19 10:45:00,143.3,143.31,143.24,143.31,34440.0,142.4471,142.4571,142.3875,142.4571,34440.0
2021-10-19 10:50:00,143.3,143.33,143.28,143.3,65400.0,142.4471,142.4769,142.4272,142.4471,65400.0
2021-10-19 10:55:00,143.3,143.62,143.3,143.6,93100.0,142.4471,142.7652,142.4471,142.7453,93100.0
2021-10-19 11:00:00,143.62,143.63,143.56,143.61,48500.0,142.7652,142.7752,142.7056,142.7553,48500.0
2021-10-19 11:05:00,143.6,143.67,143.57,143.61,50700.0,142.7453,142.8149,142.7155,142.7553,50700.0
2021-10-19 11:10:00,143.62,143.68,143.59,143.6,39520.0,142.7652,142.8249,142.7354,142.7453,39520.0
2021-10-19 11:15:00,143.56,143.56,143.35,143.37,61780.0,142.7056,142.7056,142.4968,142.5167,61780.0
2021-10-19 11:20:00,143.45,143.52,143.45,143.52,30740.0,142.5962,142.6658,142.5962,142.6658,30740.0
2021-10-19 11:25:00,143.55,143.65,143.55,143.65,22500.0,142.6956,142.795,142.6956,142.795,22500.0
2021-10-19 11:30:00,143.64,143.66,143.58,143.6,31140.0,142.7851,142.805,142.7254,142.7453,31140.0
2021-10-19 11:35:00,143.62,143.62,143.52,143.55,19640.0,142.7652,142.7652,142.6658,142.6956,19640.0
2021-10-19 11:40:00,143.54,143.55,143.52,143.52,21420.0,142.6857,142.6956,142.6658,142.6658,21420.0
2021-10-19 11:45:00,143.53,143.7,143.53,143.63,96180.0,142.6757,142.8447,142.6757,142.7752,96180.0
2021-10-19 11:50:00,143.71,143.8,143.67,143.69,45560.0,142.8547,142.9441,142.8149,142.8348,45560.0
2021-10-19 11:55:00,143.7,143.74,143.69,143.74,16000.0,142.8447,142.8845,142.8348,142.8845,16000.0
2021-10-19 12:00:00,143.74,143.77,143.69,143.69,32840.0,142.8845,142.9143,142.8348,142.8348,32840.0
2021-10-19 12:05:00,143.67,143.7,143.56,143.56,50000.0,142.8149,142.8447,142.7056,142.7056,50000.0
2021-10-19 12:10:00,143.55,143.55,143.45,143.53,32180.0,142.6956,142.6956,142.5962,142.6757,32180.0
2021-10-19 12:15:00,143.45,143.51,143.33,143.51,50460.0,142.5962,142.6559,142.4769,142.6559,50460.0
2021-10-19 12:20:00,143.49,143.53,143.47,143.5,36600.0,142.636,142.6757,142.6161,142.6459,36600.0
2021-10-19 12:25:00,143.51,143.6,143.5,143.6,27220.0,142.6559,142.7453,142.6459,142.7453,27220.0
2021-10-19 12:30:00,143.6,143.63,143.59,143.62,40000.0,142.7453,142.7752,142.7354,142.7652,40000.0
2021-10-19 12:35:00,143.64,143.65,143.61,143.62,12000.0,142.7851,142.795,142.7553,142.7652,12000.0
2021-10-19 12:40:00,143.66,143.76,143.66,143.76,10000.0,142.805,142.9044,142.805,142.9044,10000.0
2021-10-19 12:45:00,143.71,143.72,143.7,143.72,10080.0,142.8547,142.8646,142.8447,142.8646,10080.0
2021-10-19 12:50:00,143.72,143.73,143.69,143.73,12460.0,142.8646,142.8746,142.8348,142.8746,12460.0
2021-10-19 12:55:00,143.74,143.75,143.71,143.73,33240.0,142.8845,142.8944,142.8547,142.8746,33240.0
2021-10-19 13:00:00,143.72,143.72,143.66,143.72,16000.0,142.8646,142.8646,142.805,142.8646,16000.0
2021-10-19 13:05:00,143.69,143.73,143.69,143.73,8000.0,142.8348,142.8746,142.8348,142.8746,8000.0
2021-10-19 13:10:00,143.73,143.73,143.72,143.72,8000.0,142.8746,142.8746,142.8646,142.8646,8000.0
2021-10-19 13:15:00,143.73,143.76,143.73,143.76,28000.0,142.8746,142.9044,142.8746,142.9044,28000.0
2021-10-19 13:20:00,143.76,143.8,143.74,143.78,43540.0,142.9044,142.9441,142.8845,142.9243,43540.0
2021-10-19 13:25:00,143.76,143.77,143.73,143.75,48000.0,142.9044,142.9143,142.8746,142.8944,48000.0
2021-10-19 13:30:00,143.74,143.78,143.72,143.78,40540.0,142.8845,142.9243,142.8646,142.9243,40540.0
2021-10-19 13:35:00,143.76,143.81,143.72,143.81,46000.0,142.9044,142.9541,142.8646,142.9541,46000.0
2021-10-19 13:40:00,143.81,143.81,143.79,143.79,24000.0,142.9541,142.9541,142.9342,142.9342,24000.0
2021-10-19 13:45:00,143.82,143.84,143.82,143.84,6000.0,142.964,142.9839,142.964,142.9839,6000.0
2021-10-19 13:50:00,143.84,143.88,143.83,143.88,56600.0,142.9839,143.0237,142.974,143.0237,56600.0
2021-10-19 13:55:00,143.89,143.92,143.89,143.92,32580.0,143.0336,143.0634,143.0336,143.0634,32580.0
2021-10-19 14:00:00,143.93,143.94,143.9,143.9,37660.0,143.0734,143.0833,143.0435,143.0435,37660.0
2021-10-19 14:05:00,143.9,143.9,143.86,143.86,14880.0,143.0435,143.0435,143.0038,143.0038,14880.0
2021-10-19 14:10:00,143.9,143.9,143.84,143.88,33080.0,143.0435,143.0435,142.9839,143.0237,33080.0
2021-10-19 14:15:00,143.86,143.87,143.84,143.86,11940.0,143.0038,143.0137,142.9839,143.0038,11940.0
2021-10-19 14:20:00,143.83,143.83,143.71,143.71,43100.0,142.974,142.974,142.8547,142.8547,43100.0
2021-10-19 14:25:00,143.72,143.73,143.56,143.56,71860.0,142.8646,142.8746,142.7056,142.7056,71860.0
2021-10-19 14:30:00,143.59,143.67,143.48,143.51,61280.0,142.7354,142.8149,142.626,142.6559,61280.0
2021-10-19 14:35:00,143.55,143.63,143.55,143.63,48000.0,142.6956,142.7752,142.6956,142.7752,48000.0
2021-10-19 14:40:00,143.64,143.68,143.63,143.66,22000.0,142.7851,142.8249,142.7752,142.805,22000.0
2021-10-19 14:45:00,143.66,143.68,143.65,143.65,15480.0,142.805,142.8249,142.795,142.795,15480.0
2021-10-19 14:50:00,143.68,143.7,143.66,143.68,17740.0,142.8249,142.8447,142.805,142.8249,17740.0
2021-10-19 14:55:00,143.67,143.67,143.6,143.64,40000.0,142.8149,142.8149,142.7453,142.7851,40000.0
2021-10-19 15:00:00,143.58,143.63,143.53,143.63,55000.0,142.7254,142.7752,142.6757,142.7752,55000.0
2021-10-19 15:05:00,143.65,143.69,143.64,143.68,31820.0,142.795,142.8348,142.7851,142.8249,31820.0
2021-10-19 15:10:00,143.69,143.72,143.66,143.7,47120.0,142.8348,142.8646,142.805,142.8447,47120.0
2021-10-19 15:15:00,143.75,143.87,143.72,143.87,50440.0,142.8944,143.0137,142.8646,143.0137,50440.0
2021-10-19 15:20:00,143.87,143.87,143.76,143.76,48000.0,143.0137,143.0137,142.9044,142.9044,48000.0
2021-10-19 15:25:00,143.77,143.86,143.77,143.85,47840.0,142.9143,143.0038,142.9143,142.9938,47840.0
2021-10-19 15:30:00,143.79,143.79,143.72,143.75,24000.0,142.9342,142.9342,142.8646,142.8944,24000.0
2021-10-19 15:35:00,143.75,143.82,143.74,143.82,24000.0,142.8944,142.964,142.8845,142.964,24000.0
2021-10-19 15:40:00,143.83,143.9,143.83,143.89,54000.0,142.974,143.0435,142.974,143.0336,54000.0
2021-10-19 15:45:00,143.85,143.86,143.8,143.81,56000.0,142.9938,143.0038,142.9441,142.9541,56000.0
2021-10-19 15:50:00,143.67,143.94,143.66,143.79,212960.0,142.8149,143.0833,142.805,142.9342,212960.0
2021-10-19 15:55:00,143.78,143.89,143.74,143.89,204720.0,142.9243,143.0336,142.8845,143.0336,204720.0
2021-10-20 09:30:00,144.28,144.28,143.58,143.65,461460.0,143.4213,143.4213,142.7254,142.795,461460.0
2021-10-20 09:35:00,143.57,143.84,143.57,143.71,80400.0,142.7155,142.9839,142.7155,142.8547,80400.0
2021-10-20 09:40:00,143.7,143.96,143.68,143.73,83040.0,142.8447,143.1032,142.8249,142.8746,83040.0
2021-10-20 09:45:00,143.91,144.04,143.88,144.01,63900.0,143.0535,143.1827,143.0237,143.1529,63900.0
2021-10-20 09:50:00,144.02,144.05,143.65,143.66,127800.0,143.1628,143.1927,142.795,142.805,127800.0
2021-10-20 09:55:00,143.65,143.82,143.63,143.74,62040.0,142.795,142.964,142.7752,142.8845,62040.0
2021-10-20 10:00:00,143.69,143.79,143.6,143.79,62260.0,142.8348,142.9342,142.7453,142.9342,62260.0
2021-10-20 10:05:00,143.79,143.84,143.7,143.76,74940.0,142.9342,142.9839,142.8447,142.9044,74940.0
2021-10-20 10:10:00,143.74,143.8,143.74,143.79,32000.0,142.8845,142.9441,142.8845,142.9342,32000.0
2021-10-20 10:15:00,143.78,143.78,143.61,143.65,72360.0,142.9243,142.9243,142.7553,142.795,72360.0
2021-10-20 10:20:00,143.65,143.65,143.44,143.44,75800.0,142.795,142.795,142.5863,142.5863,75800.0
2021-10-20 10:25:00,143.43,143.43,143.16,143.3,72640.0,142.5763,142.5763,142.3079,142.4471,72640.0
2021-10-20 10:30:00,143.3,143.53,143.3,143.53,59440.0,142.4471,142.6757,142.4471,142.6757,59440.0
2021-10-20 10:35:00,143.5,143.5,143.41,143.41,30600.0,142.6459,142.6459,142.5565,142.5565,30600.0
2021-10-20 10:40:00,143.37,143.37,143.3,143.36,34000.0,142.5167,142.5167,142.4471,142.5068,34000.0
2021-10-20 10:45:00,143.42,143.42,143.32,143.39,42560.0,142.5664,142.5664,142.467,142.5366,42560.0
2021-10-20 10:50:00,143.38,143.43,143.12,143.12,56000.0,142.5266,142.5763,142.2682,142.2682,56000.0
2021-10-20 10:55:00,143.13,143.14,142.68,142.71,145600.0,142.2781,142.2881,141.8308,141.8606,145600.0
2021-10-20 11:00:00,142.75,142.8,142.42,142.46,121360.0,141.9004,141.9501,141.5724,141.6121,121360.0
2021-10-20 11:05:00,142.38,142.77,142.35,142.77,119160.0,141.5326,141.9203,141.5028,141.9203,119160.0
2021-10-20 11:10:00,142.8,142.82,142.6,142.6,169760.0,141.9501,141.97,141.7513,141.7513,169760.0
2021-10-20 11:15:00,142.66,142.73,142.56,142.72,75980.0,141.8109,141.8805,141.7115,141.8706,75980.0
2021-10-20 11:20:00,142.74,142.8,142.73,142.8,28660.0,141.8904,141.9501,141.8805,141.9501,28660.0
2021-10-20 11:25:00,142.87,142.88,142.75,142.78,55500.0,142.0197,142.0296,141.9004,141.9302,55500.0
2021-10-20 11:30:00,142.86,142.86,142.76,142.79,54760.0,142.0097,142.0097,141.9103,141.9402,54760.0
2021-10-20 11:35:00,142.76,142.79,142.73,142.73,29220.0,141.9103,141.9402,141.8805,141.8805,29220.0
2021-10-20 11:40:00,142.74,142.96,142.74,142.96,26840.0,141.8904,142.1091,141.8904,142.1091,26840.0
2021-10-20 11:45:00,142.95,143.19,142.95,143.19,35420.0,142.0992,142.3378,142.0992,142.3378,35420.0
2021-10-20 11:50:00,143.14,143.19,143.12,143.15,23040.0,142.2881,142.3378,142.2682,142.298,23040.0
2021-10-20 11:55:00,143.18,143.2,143.09,143.09,34080.0,142.3278,142.3477,142.2384,142.2384,34080.0
2021-10-20 12:00:00,143.02,143.02,142.84,142.84,45680.0,142.1688,142.1688,141.9899,141.9899,45680.0
2021-10-20 12:05:00,142.79,142.8,142.72,142.78,42220.0,141.9402,141.9501,141.8706,141.9302,42220.0
2021-10-20 12:10:00,142.77,142.77,142.69,142.7,24000.0,141.9203,141.9203,141.8407,141.8507,24000.0
2021-10-20 12:15:00,142.7,142.7,142.59,142.6,12000.0,141.8507,141.8507,141.7413,141.7513,12000.0
2021-10-20 12:20:00,142.6,142.64,142.55,142.6,36000.0,141.7513,141.791,141.7016,141.7513,36000.0
2021-10-20 12:25:00,142.55,142.59,142.55,142.56,30000.0,141.7016,141.7413,141.7016,141.7115,30000.0
2021-10-20 12:30:00,142.51,142.58,142.51,142.57,24040.0,141.6618,141.7314,141.6618,141.7215,24040.0
2021-10-20 12:35:00,142.59,142.59,142.51,142.57,32420.0,141.7413,141.7413,141.6618,141.7215,32420.0
2021-10-20 12:40:00,142.57,142.57,142.45,142.45,40260.0,141.7215,141.7215,141.6022,141.6022,40260.0
2021-10-20 12:45:00,142.45,142.58,142.45,142.58,71560.0,141.6022,141.7314,141.6022,141.7314,71560.0
2021-10-20 12:50:00,142.59,142.59,142.48,142.51,12020.0,141.7413,141.7413,141.632,141.6618,12020.0
2021-10-20 12:55:00,142.52,142.58,142.52,142.58,6000.0,141.6718,141.7314,141.6718,141.7314,6000.0
2021-10-20 13:00:00,142.64,142.68,142.54,142.54,37040.0,141.791,141.8308,141.6916,141.6916,37040.0
2021-10-20 13:05:00,142.46,142.48,142.39,142.4,23480.0,141.6121,141.632,141.5425,141.5525,23480.0
2021-10-20 13:10:00,142.42,142.45,142.4,142.41,33160.0,141.5724,141.6022,141.5525,141.5624,33160.0
2021-10-20 13:15:00,142.38,142.41,142.13,142.13,64460.0,141.5326,141.5624,141.2841,141.2841,64460.0
2021-10-20 13:20:00,142.13,142.13,141.95,142.13,284220.0,141.2841,141.2841,141.1051,141.2841,284220.0
2021-10-20 13:25:00,142.07,142.28,141.91,142.23,474700.0,141.2244,141.4332,141.0654,141.3835,474700.0
2021-10-20 13:30:00,142.26,142.43,142.25,142.33,148100.0,141.4133,141.5823,141.4034,141.4829,148100.0
2021-10-20 13:35:00,142.37,142.47,142.37,142.45,40000.0,141.5226,141.6221,141.5226,141.6022,40000.0
2021-10-20 13:40:00,142.49,142.5,142.35,142.36,29980.0,141.6419,141.6519,141.5028,141.5127,29980.0
2021-10-20 13:45:00,142.35,142.5,142.35,142.45,36140.0,141.5028,141.6519,141.5028,141.6022,36140.0
2021-10-20 13:50:00,142.47,142.47,142.4,142.4,10000.0,141.6221,141.6221,141.5525,141.5525,10000.0
2021-10-20 13:55:00,142.45,142.48,142.42,142.44,25220.0,141.6022,141.632,141.5724,141.5922,25220.0
2021-10-20 14:00:00,142.43,142.55,142.43,142.52,28020.0,141.5823,141.7016,141.5823,141.6718,28020.0
2021-10-20 14:05:00,142.55,142.57,142.51,142.54,30000.0,141.7016,141.7215,141.6618,141.6916,30000.0
2021-10-20 14:10:00,142.54,142.57,142.52,142.57,52000.0,141.6916,141.7215,141.6718,141.7215,52000.0
2021-10-20 14:15:00,142.61,142.65,142.56,142.58,56000.0,141.7612,141.801,141.7115,141.7314,56000.0
2021-10-20 14:20:00,142.55,142.56,142.41,142.43,34060.0,141.7016,141.7115,141.5624,141.5823,34060.0
2021-10-20 14:25:00,142.46,142.49,142.45,142.47,34000.0,141.6121,141.6419,141.6022,141.6221,34000.0
2021-10-20 14:30:00,142.47,142.48,142.4,142.44,29760.0,141.6221,141.632,141.5525,141.5922,29760.0
2021-10-20 14:35:00,142.41,142.44,142.41,142.43,22000.0,141.5624,141.5922,141.5624,141.5823,22000.0
2021-10-20 14:40:00,142.43,142.47,142.41,142.42,43700.0,141.5823,141.6221,141.5624,141.5724,43700.0
2021-10-20 14:45:00,142.45,142.45,142.4,142.4,14000.0,141.6022,141.6022,141.5525,141.5525,14000.0
2021-10-20 14:50:00,142.42,142.51,142.42,142.48,38280.0,141.5724,141.6618,141.5724,141.632,38280.0
2021-10-20 14:55:00,142.51,142.56,142.44,142.44,40000.0,141.6618,141.7115,141.5922,141.5922,40000.0
2021-10-20 15:00:00,142.51,142.52,142.48,142.48,28000.0,141.6618,141.6718,141.632,141.632,28000.0
2021-10-20 15:05:00,142.47,142.6,142.47,142.58,22640.0,141.6221,141.7513,141.6221,141.7314,22640.0
2021-10-20 15:10:00,142.58,142.59,142.5,142.53,44860.0,141.7314,141.7413,141.6519,141.6817,44860.0
2021-10-20 15:15:00,142.53,142.54,142.47,142.53,63000.0,141.6817,141.6916,141.6221,141.6817,63000.0
2021-10-20 15:20:00,142.51,142.59,142.49,142.59,36000.0,141.6618,141.7413,141.6419,141.7413,36000.0
2021-10-20 15:25:00,142.59,142.6,142.54,142.56,55720.0,141.7413,141.7513,141.6916,141.7115,55720.0
2021-10-20 15:30:00,142.53,142.54,142.41,142.42,89720.0,141.6817,141.6916,141.5624,141.5724,89720.0
2021-10-20 15:35:00,142.42,142.44,142.37,142.37,70580.0,141.5724,141.5922,141.5226,141.5226,70580.0
2021-10-20 15:40:00,142.38,142.52,142.38,142.52,106020.0,141.5326,141.6718,141.5326,141.6718,106020.0
2021-10-20 15:45:00,142.48,142.58,142.47,142.49,158540.0,141.632,141.7314,141.6221,141.6419,158540.0
2021-10-20 15:50:00,142.49,142.52,142.32,142.32,114720.0,141.6419,141.6718,141.4729,141.4729,114720.0
2021-10-20 15:55:00,142.4,142.53,142.11,142.53,622160.0,141.5525,141.6817,141.2642,141.6817,622160.0
2021-10-21 09:30:00,142.19,142.28,141.67,141.98,336300.0,141.3437,141.4332,140.8268,141.135,336300.0
2021-10-21 09:35:00,142.05,142.09,141.67,141.85,203300.0,141.2046,141.2443,140.8268,141.0057,203300.0
2021-10-21 09:40:00,142.0,142.05,141.85,141.85,81860.0,141.1549,141.2046,141.0057,141.0057,81860.0
2021-10-21 09:45:00,141.94,142.25,141.94,142.06,196700.0,141.0952,141.4034,141.0952,141.2145,196700.0
2021-10-21 09:50:00,142.07,142.31,142.01,142.11,187460.0,141.2244,141.463,141.1648,141.2642,187460.0
2021-10-21 09:55:00,142.15,142.17,141.85,142.0,73520.0,141.304,141.3238,141.0057,141.1549,73520.0
2021-10-21 10:00:00,141.99,142.25,141.92,142.22,197100.0,141.1449,141.4034,141.0753,141.3735,197100.0
2021-10-21 10:05:00,142.3,142.64,142.3,142.59,99500.0,141.4531,141.791,141.4531,141.7413,99500.0
2021-10-21 10:10:00,142.59,142.59,142.42,142.45,54360.0,141.7413,141.7413,141.5724,141.6022,54360.0
2021-10-21 10:15:00,142.48,142.51,142.36,142.4,52760.0,141.632,141.6618,141.5127,141.5525,52760.0
2021-10-21 10:20:00,142.43,142.57,142.41,142.52,19040.0,141.5823,141.7215,141.5624,141.6718,19040.0
2021-10-21 10:25:00,142.53,142.75,142.52,142.74,31000.0,141.6817,141.9004,141.6718,141.8904,31000.0
2021-10-21 10:30:00,142.73,142.73,142.58,142.58,49940.0,141.8805,141.8805,141.7314,141.7314,49940.0
2021-10-21 10:35:00,142.5,142.5,142.4,142.43,24520.0,141.6519,141.6519,141.5525,141.5823,24520.0
2021-10-21 10:40:00,142.51,142.63,142.48,142.62,31000.0,141.6618,141.7811,141.632,141.7712,31000.0
2021-10-21 10:45:00,142.68,142.73,142.58,142.58,25740.0,141.8308,141.8805,141.7314,141.7314,25740.0
2021-10-21 10:50:00,142.56,142.56,142.31,142.31,30520.0,141.7115,141.7115,141.463,141.463,30520.0
2021-10-21 10:55:00,142.32,142.34,142.21,142.24,60940.0,141.4729,141.4928,141.3636,141.3934,60940.0
2021-10-21 11:00:00,142.3,142.49,142.3,142.41,28480.0,141.4531,141.6419,141.4531,141.5624,28480.0
2021-10-21 11:05:00,142.41,142.41,142.33,142.33,19980.0,141.5624,141.5624,141.4829,141.4829,19980.0
2021-10-21 11:10:00,142.33,142.33,142.33,142.33,0.0,141.4829,141.4829,141.4829,141.4829,0.0
2021-10-21 11:15:00,142.37,142.37,142.29,142.29,22200.0,141.5226,141.5226,141.4431,141.4431,22200.0
2021-10-21 11:20:00,142.25,142.29,142.2,142.29,22000.0,141.4034,141.4431,141.3537,141.4431,22000.0
2021-10-21 11:25:00,142.3,142.37,142.26,142.33,25100.0,141.4531,141.5226,141.4133,141.4829,25100.0
2021-10-21 11:30:00,142.31,142.39,142.31,142.33,45100.0,141.463,141.5425,141.463,141.4829,45100.0
2021-10-21 11:35:00,142.35,142.42,142.34,142.36,20500.0,141.5028,141.5724,141.4928,141.5127,20500.0
2021-10-21 11:40:00,142.38,142.42,142.15,142.27,40000.0,141.5326,141.5724,141.304,141.4232,40000.0
2021-10-21 11:45:00,142.28,142.34,142.03,142.03,29380.0,141.4332,141.4928,141.1847,141.1847,29380.0
2021-10-21 11:50:00,142.06,142.08,141.98,142.08,18000.0,141.2145,141.2344,141.135,141.2344,18000.0
2021-10-21 11:55:00,142.17,142.25,142.16,142.16,16000.0,141.3238,141.4034,141.3139,141.3139,16000.0
2021-10-21 12:00:00,142.14,142.21,142.13,142.14,42520.0,141.294,141.3636,141.2841,141.294,42520.0
2021-10-21 12:05:00,142.07,142.07,141.64,141.93,171360.0,141.2244,141.2244,140.797,141.0853,171360.0
2021-10-21 12:10:00,141.89,142.18,141.89,142.18,51140.0,141.0455,141.3338,141.0455,141.3338,51140.0
2021-10-21 12:15:00,142.16,142.21,142.05,142.09,77500.0,141.3139,141.3636,141.2046,141.2443,77500.0
2021-10-21 12:20:00,142.1,142.16,142.09,142.13,71920.0,141.2543,141.3139,141.2443,141.2841,71920.0
2021-10-21 12:25:00,142.1,142.17,142.09,142.17,48000.0,141.2543,141.3238,141.2443,141.3238,48000.0
2021-10-21 12:30:00,142.15,142.15,142.09,142.09,29900.0,141.304,141.304,141.2443,141.2443,29900.0
2021-10-21 12:35:00,142.0,142.07,141.98,142.0,34000.0,141.1549,141.2244,141.135,141.1549,34000.0
2021-10-21 12:40:00,141.98,142.07,141.95,142.07,21600.0,141.135,141.2244,141.1051,141.2244,21600.0
2021-10-21 12:45:00,142.01,142.09,141.95,141.99,30000.0,141.1648,141.2443,141.1051,141.1449,30000.0
2021-10-21 12:50:00,141.97,142.14,141.97,142.12,40000.0,141.125,141.294,141.125,141.2741,40000.0
2021-10-21 12:55:00,142.12,142.19,142.1,142.18,30000.0,141.2741,141.3437,141.2543,141.3338,30000.0
2021-10-21 13:00:00,142.17,142.2,142.16,142.19,32140.0,141.3238,141.3537,141.3139,141.3437,32140.0
2021-10-21 13:05:00,142.2,142.22,142.14,142.14,40760.0,141.3537,141.3735,141.294,141.294,40760.0
2021-10-21 13:10:00,142.1,142.1,141.99,142.04,38000.0,141.2543,141.2543,141.1449,141.1946,38000.0
2021-10-21 13:15:00,142.01,142.04,142.0,142.03,34080.0,141.1648,141.1946,141.1549,141.1847,34080.0
2021-10-21 13:20:00,142.05,142.09,142.05,142.08,14000.0,141.2046,141.2443,141.2046,141.2344,14000.0
2021-10-21 13:25:00,142.09,142.15,142.08,142.15,24540.0,141.2443,141.304,141.2344,141.304,24540.0
2021-10-21 13:30:00,142.15,142.21,142.15,142.21,23040.0,141.304,141.3636,141.304,141.3636,23040.0
2021-10-21 13:35:00,142.17,142.18,142.17,142.18,4000.0,141.3238,141.3338,141.3238,141.3338,4000.0
2021-10-21 13:40:00,142.19,142.24,142.17,142.17,46000.0,141.3437,141.3934,141.3238,141.3238,46000.0
2021-10-21 13:45:00,142.18,142.19,142.1,142.14,26000.0,141.3338,141.3437,141.2543,141.294,26000.0
2021-10-21 13:50:00,142.15,142.15,142.01,142.01,28000.0,141.304,141.304,141.1648,141.1648,28000.0
2021-10-21 13:55:00,142.02,142.07,142.02,142.07,21820.0,141.1747,141.2244,141.1747,141.2244,21820.0
2021-10-21 14:00:00,142.08,142.08,142.03,142.05,10000.0,141.2344,141.2344,141.1847,141.2046,10000.0
2021-10-21 14:05:00,142.08,142.13,142.04,142.07,30720.0,141.2344,141.2841,141.1946,141.2244,30720.0
2021-10-21 14:10:00,142.03,142.04,141.98,141.98,16000.0,141.1847,141.1946,141.135,141.135,16000.0
2021-10-21 14:15:00,142.1,142.13,142.07,142.08,28000.0,141.2543,141.2841,141.2244,141.2344,28000.0
2021-10-21 14:20:00,142.09,142.1,142.03,142.09,44280.0,141.2443,141.2543,141.1847,141.2443,44280.0
2021-10-21 14:25:00,142.12,142.19,142.12,142.19,18000.0,141.2741,141.3437,141.2741,141.3437,18000.0
2021-10-21 14:30:00,142.15,142.22,142.15,142.22,19640.0,141.304,141.3735,141.304,141.3735,19640.0
2021-10-21 14:35:00,142.2,142.22,142.13,142.14,33260.0,141.3537,141.3735,141.2841,141.294,33260.0
2021-10-21 14:40:00,142.19,142.19,142.13,142.17,20000.0,141.3437,141.3437,141.2841,141.3238,20000.0
2021-10-21 14:45:00,142.16,142.18,142.14,142.18,36440.0,141.3139,141.3338,141.294,141.3338,36440.0
2021-10-21 14:50:00,142.2,142.2,142.15,142.15,10000.0,141.3537,141.3537,141.304,141.304,10000.0
2021-10-21 14:55:00,142.13,142.17,142.09,142.09,30720.0,141.2841,141.3238,141.2443,141.2443,30720.0
2021-10-21 15:00:00,142.13,142.3,142.11,142.26,61960.0,141.2841,141.4531,141.2642,141.4133,61960.0
2021-10-21 15:05:00,142.26,142.37,142.26,142.32,102900.0,141.4133,141.5226,141.4133,141.4729,102900.0
2021-10-21 15:10:00,142.38,142.48,142.38,142.45,36000.0,141.5326,141.632,141.5326,141.6022,36000.0
2021-10-21 15:15:00,142.49,142.6,142.49,142.58,66380.0,141.6419,141.7513,141.6419,141.7314,66380.0
2021-10-21 15:20:00,142.6,142.67,142.58,142.66,115760.0,141.7513,141.8209,141.7314,141.8109,115760.0
2021-10-21 15:25:00,142.71,142.72,142.66,142.66,60460.0,141.8606,141.8706,141.8109,141.8109,60460.0
2021-10-21 15:30:00,142.66,142.68,142.46,142.46,70060.0,141.8109,141.8308,141.6121,141.6121,70060.0
2021-10-21 15:35:00,142.5,142.54,142.45,142.48,57220.0,141.6519,141.6916,141.6022,141.632,57220.0
2021-10-21 15:40:00,142.48,142.63,142.48,142.61,52440.0,141.632,141.7811,141.632,141.7612,52440.0
2021-10-21 15:45:00,142.64,142.64,142.57,142.6,70520.0,141.791,141.791,141.7215,141.7513,70520.0
2021-10-21 15:50:00,142.62,142.75,142.58,142.71,83500.0,141.7712,141.9004,141.7314,141.8606,83500.0
2021-10-21 15:55:00,142.8,142.85,142.72,142.72,236420.0,141.9501,141.9998,141.8706,141.8706,236420.0
2021-10-22 09:30:00,140.35,141.56,140.02,140.91,965340.0,139.5147,140.7175,139.1866,140.0713,965340.0
2021-10-22 09:35:00,140.75,140.85,140.27,140.41,483940.0,139.9123,140.0117,139.4351,139.5743,483940.0
2021-10-22 09:40:00,140.4,140.4,140.11,140.14,150280.0,139.5644,139.5644,139.2761,139.3059,150280.0
2021-10-22 09:45:00,140.13,140.16,138.27,138.78,792520.0,139.296,139.3258,137.4471,137.954,792520.0
2021-10-22 09:50:00,138.81,139.02,138.43,138.7,313900.0,137.9838,138.1926,137.6061,137.8745,313900.0
2021-10-22 09:55:00,138.7,138.93,138.7,138.7,247840.0,137.8745,138.1031,137.8745,137.8745,247840.0
2021-10-22 10:00:00,138.75,138.83,138.63,138.66,231140.0,137.9242,138.0037,137.8049,137.8347,231140.0
2021-10-22 10:05:00,138.71,138.83,138.62,138.72,180880.0,137.8844,138.0037,137.795,137.8944,180880.0
2021-10-22 10:10:00,138.7,138.72,138.46,138.55,178060.0,137.8745,137.8944,137.6359,137.7254,178060.0
2021-10-22 10:15:00,138.6,138.89,138.51,138.81,244460.0,137.7751,138.0634,137.6856,137.9838,244460.0
2021-10-22 10:20:00,138.84,138.84,138.58,138.79,64000.0,138.0137,138.0137,137.7552,137.964,64000.0
2021-10-22 10:25:00,138.8,139.58,138.79,139.57,201440.0,137.9739,138.7493,137.964,138.7393,201440.0
2021-10-22 10:30:00,139.6,139.6,138.99,139.12,197320.0,138.7691,138.7691,138.1628,138.292,197320.0
2021-10-22 10:35:00,139.05,139.15,138.92,138.97,171380.0,138.2224,138.3218,138.0932,138.1429,171380.0
2021-10-22 10:40:00,139.01,139.05,138.79,138.79,137900.0,138.1826,138.2224,137.964,137.964,137900.0
2021-10-22 10:45:00,138.77,139.0,138.73,138.82,45440.0,137.9441,138.1727,137.9043,137.9938,45440.0
2021-10-22 10:50:00,138.81,138.85,138.69,138.75,89540.0,137.9838,138.0236,137.8646,137.9242,89540.0
2021-10-22 10:55:00,138.83,138.84,138.63,138.65,99860.0,138.0037,138.0137,137.8049,137.8248,99860.0
2021-10-22 11:00:00,138.68,138.81,138.65,138.71,77280.0,137.8546,137.9838,137.8248,137.8844,77280.0
2021-10-22 11:05:00,138.65,138.7,138.6,138.68,82620.0,137.8248,137.8745,137.7751,137.8546,82620.0
2021-10-22 11:10:00,138.71,138.78,138.59,138.72,72240.0,137.8844,137.954,137.7651,137.8944,72240.0
2021-10-22 11:15:00,138.7,138.7,138.33,138.37,150680.0,137.8745,137.8745,137.5067,137.5465,150680.0
2021-10-22 11:20:00,138.35,138.4,138.04,138.04,177220.0,137.5266,137.5763,137.2184,137.2184,177220.0
2021-10-22 11:25:00,138.0,138.25,137.9,138.25,151220.0,137.1787,137.4272,137.0793,137.4272,151220.0
2021-10-22 11:30:00,138.23,138.35,138.12,138.13,202180.0,137.4073,137.5266,137.2979,137.3079,202180.0
2021-10-22 11:35:00,138.06,138.07,137.63,137.73,186200.0,137.2383,137.2482,136.8109,136.9103,186200.0
2021-10-22 11:40:00,137.8,137.86,137.65,137.84,124760.0,136.9798,137.0395,136.8307,137.0196,124760.0
2021-10-22 11:45:00,137.82,137.85,137.55,137.55,138040.0,136.9997,137.0296,136.7313,136.7313,138040.0
2021-10-22 11:50:00,137.61,137.9,137.6,137.88,102340.0,136.791,137.0793,136.781,137.0594,102340.0
2021-10-22 11:55:00,137.94,137.98,137.83,137.98,88200.0,137.119,137.1588,137.0097,137.1588,88200.0
2021-10-22 12:00:00,137.94,138.0,137.8,137.96,44100.0,137.119,137.1787,136.9798,137.1389,44100.0
2021-10-22 12:05:00,137.98,138.03,137.92,137.98,47020.0,137.1588,137.2085,137.0991,137.1588,47020.0
2021-10-22 12:10:00,137.99,137.99,137.66,137.69,151460.0,137.1687,137.1687,136.8407,136.8705,151460.0
2021-10-22 12:15:00,137.68,137.73,137.17,137.31,315500.0,136.8606,136.9103,136.3536,136.4928,315500.0
2021-10-22 12:20:00,137.36,137.45,137.25,137.25,97000.0,136.5425,136.6319,136.4331,136.4331,97000.0
2021-10-22 12:25:00,137.28,137.59,137.28,137.58,99500.0,136.4629,136.7711,136.4629,136.7612,99500.0
2021-10-22 12:30:00,137.64,137.86,137.61,137.86,73000.0,136.8208,137.0395,136.791,137.0395,73000.0
2021-10-22 12:35:00,137.91,138.05,137.89,138.0,60700.0,137.0892,137.2284,137.0693,137.1787,60700.0
2021-10-22 12:40:00,138.0,138.27,137.97,138.26,121660.0,137.1787,137.4471,137.1488,137.4371,121660.0
2021-10-22 12:45:00,138.22,138.42,138.17,138.37,80320.0,137.3973,137.5962,137.3476,137.5465,80320.0
2021-10-22 12:50:00,138.41,138.41,138.04,138.18,68900.0,137.5862,137.5862,137.2184,137.3576,68900.0
2021-10-22 12:55:00,138.21,138.21,137.87,138.02,75580.0,137.3874,137.3874,137.0494,137.1985,75580.0
2021-10-22 13:00:00,137.99,138.12,137.98,138.04,32000.0,137.1687,137.2979,137.1588,137.2184,32000.0
2021-10-22 13:05:00,137.99,138.07,137.91,138.04,128040.0,137.1687,137.2482,137.0892,137.2184,128040.0
2021-10-22 13:10:00,138.06,138.06,137.95,137.97,51740.0,137.2383,137.2383,137.129,137.1488,51740.0
2021-10-22 13:15:00,137.85,137.9,137.83,137.89,19000.0,137.0296,137.0793,137.0097,137.0693,19000.0
2021-10-22 13:20:00,137.82,137.89,137.8,137.8,16000.0,136.9997,137.0693,136.9798,136.9798,16000.0
2021-10-22 13:25:00,137.78,137.87,137.78,137.86,43860.0,136.96,137.0494,136.96,137.0395,43860.0
2021-10-22 13:30:00,137.83,137.89,137.75,137.89,32960.0,137.0097,137.0693,136.9301,137.0693,32960.0
2021-10-22 13:35:00,137.95,138.08,137.95,138.01,33720.0,137.129,137.2582,137.129,137.1886,33720.0
2021-10-22 13:40:00,138.0,138.08,137.95,137.98,34500.0,137.1787,137.2582,137.129,137.1588,34500.0
2021-10-22 13:45:00,137.88,137.9,137.74,137.74,46060.0,137.0594,137.0793,136.9202,136.9202,46060.0
2021-10-22 13:50:00,137.8,137.94,137.8,137.91,27660.0,136.9798,137.119,136.9798,137.0892,27660.0
2021-10-22 13:55:00,137.89,137.89,137.71,137.77,38700.0,137.0693,137.0693,136.8904,136.95,38700.0
2021-10-22 14:00:00,137.77,138.0,137.76,138.0,29460.0,136.95,137.1787,136.9401,137.1787,29460.0
2021-10-22 14:05:00,138.03,138.06,138.0,138.06,29760.0,137.2085,137.2383,137.1787,137.2383,29760.0
2021-10-22 14:10:00,138.08,138.1,138.02,138.1,24680.0,137.2582,137.2781,137.1985,137.2781,24680.0
2021-10-22 14:15:00,138.07,138.16,138.06,138.16,30620.0,137.2482,137.3377,137.2383,137.3377,30620.0
2021-10-22 14:20:00,138.18,138.25,138.16,138.24,31900.0,137.3576,137.4272,137.3377,137.4172,31900.0
2021-10-22 14:25:00,138.28,138.28,138.13,138.13,23000.0,137.457,137.457,137.3079,137.3079,23000.0
2021-10-22 14:30:00,138.17,138.33,138.17,138.28,41780.0,137.3476,137.5067,137.3476,137.457,41780.0
2021-10-22 14:35:00,138.35,138.39,138.24,138.28,54600.0,137.5266,137.5663,137.4172,137.457,54600.0
2021-10-22 14:40:00,138.29,138.3,138.26,138.26,18000.0,137.4669,137.4769,137.4371,137.4371,18000.0
2021-10-22 14:45:00,138.33,138.44,138.33,138.44,54680.0,137.5067,137.616,137.5067,137.616,54680.0
2021-10-22 14:50:00,138.44,138.44,138.34,138.38,43660.0,137.616,137.616,137.5166,137.5564,43660.0
2021-10-22 14:55:00,138.37,138.42,138.33,138.33,32380.0,137.5465,137.5962,137.5067,137.5067,32380.0
2021-10-22 15:00:00,138.3,138.36,138.26,138.26,46980.0,137.4769,137.5365,137.4371,137.4371,46980.0
2021-10-22 15:05:00,138.27,138.32,138.25,138.31,89720.0,137.4471,137.4968,137.4272,137.4868,89720.0
2021-10-22 15:10:00,138.28,138.42,138.25,138.42,40960.0,137.457,137.5962,137.4272,137.5962,40960.0
2021-10-22 15:15:00,138.46,138.55,138.42,138.48,76920.0,137.6359,137.7254,137.5962,137.6558,76920.0
2021-10-22 15:20:00,138.52,138.64,138.51,138.64,85020.0,137.6956,137.8148,137.6856,137.8148,85020.0
2021-10-22 15:25:00,138.62,138.62,138.47,138.48,84000.0,137.795,137.795,137.6459,137.6558,84000.0
2021-10-22 15:30:00,138.5,138.75,138.47,138.75,112420.0,137.6757,137.9242,137.6459,137.9242,112420.0
2021-10-22 15:35:00,138.75,138.78,138.59,138.67,71740.0,137.9242,137.954,137.7651,137.8447,71740.0
2021-10-22 15:40:00,138.67,138.71,138.58,138.63,152620.0,137.8447,137.8844,137.7552,137.8049,152620.0
2021-10-22 15:45:00,138.63,138.66,138.55,138.59,195160.0,137.8049,137.8347,137.7254,137.7651,195160.0
2021-10-22 15:50:00,138.7,138.87,138.61,138.83,341000.0,137.8745,138.0435,137.785,138.0037,341000.0
2021-10-22 15:55:00,138.78,138.86,138.61,138.66,558460.0,137.954,138.0335,137.785,137.8347,558460.0
2021-10-25 09:30:00,138.81,139.15,138.61,138.71,540640.0,137.9838,138.3218,137.785,137.8844,540640.0
2021-10-25 09:35:00,138.9,138.95,137.32,137.32,270260.0,138.0733,138.123,136.5027,136.5027,270260.0
2021-10-25 09:40:00,137.31,137.61,136.75,137.61,303700.0,136.4928,136.791,135.9361,136.791,303700.0
2021-10-25 09:45:00,137.66,137.81,137.24,137.71,143400.0,136.8407,136.9898,136.4232,136.8904,143400.0
2021-10-25 09:50:00,137.89,138.18,137.71,137.79,108500.0,137.0693,137.3576,136.8904,136.9699,108500.0
2021-10-25 09:55:00,137.81,138.37,137.81,138.37,97000.0,136.9898,137.5465,136.9898,137.5465,97000.0
2021-10-25 10:00:00,138.36,138.51,138.1,138.46,69680.0,137.5365,137.6856,137.2781,137.6359,69680.0
2021-10-25 10:05:00,138.46,138.62,138.33,138.62,58000.0,137.6359,137.795,137.5067,137.795,58000.0
2021-10-25 10:10:00,138.73,138.85,138.46,138.5,85280.0,137.9043,138.0236,137.6359,137.6757,85280.0
2021-10-25 10:15:00,138.39,138.42,138.12,138.12,48000.0,137.5663,137.5962,137.2979,137.2979,48000.0
2021-10-25 10:20:00,138.06,138.52,138.0,138.22,80100.0,137.2383,137.6956,137.1787,137.3973,80100.0
2021-10-25 10:25:00,138.14,138.47,138.02,138.43,123800.0,137.3178,137.6459,137.1985,137.6061,123800.0
2021-10-25 10:30:00,138.45,138.45,138.19,138.26,68680.0,137.626,137.626,137.3675,137.4371,68680.0
2021-10-25 10:35:00,138.3,138.41,138.15,138.38,56260.0,137.4769,137.5862,137.3278,137.5564,56260.0
2021-10-25 10:40:00,138.32,138.39,137.89,138.02,124640.0,137.4968,137.5663,137.0693,137.1985,124640.0
2021-10-25 10:45:00,137.94,138.01,137.87,137.88,77800.0,137.119,137.1886,137.0494,137.0594,77800.0
2021-10-25 10:50:00,137.85,138.04,137.85,138.01,54000.0,137.0296,137.2184,137.0296,137.1886,54000.0
2021-10-25 10:55:00,138.09,138.18,137.97,138.09,42180.0,137.2681,137.3576,137.1488,137.2681,42180.0
2021-10-25 11:00:00,138.04,138.16,137.82,137.91,56300.0,137.2184,137.3377,136.9997,137.0892,56300.0
2021-10-25 11:05:00,138.1,138.18,138.01,138.17,60560.0,137.2781,137.3576,137.1886,137.3476,60560.0
2021-10-25 11:10:00,138.18,138.29,138.08,138.23,118880.0,137.3576,137.4669,137.2582,137.4073,118880.0
2021-10-25 11:15:00,138.26,138.38,138.26,138.35,85640.0,137.4371,137.5564,137.4371,137.5266,85640.0
2021-10-25 11:20:00,138.35,138.49,138.34,138.45,106000.0,137.5266,137.6657,137.5166,137.626,106000.0
2021-10-25 11:25:00,138.51,138.68,138.41,138.64,67860.0,137.6856,137.8546,137.5862,137.8148,67860.0
2021-10-25 11:30:00,138.61,138.61,138.21,138.29,103460.0,137.785,137.785,137.3874,137.4669,103460.0
2021-10-25 11:35:00,138.25,138.27,138.17,138.2,48880.0,137.4272,137.4471,137.3476,137.3775,48880.0
2021-10-25 11:40:00,138.24,138.26,138.11,138.18,75080.0,137.4172,137.4371,137.288,137.3576,75080.0
2021-10-25 11:45:00,138.26,138.31,138.21,138.27,58000.0,137.4371,137.4868,137.3874,137.4471,58000.0
2021-10-25 11:50:00,138.27,138.29,138.21,138.23,68640.0,137.4471,137.4669,137.3874,137.4073,68640.0
2021-10-25 11:55:00,138.2,138.27,138.14,138.14,132720.0,137.3775,137.4471,137.3178,137.3178,132720.0
2021-10-25 12:00:00,138.16,138.27,138.04,138.27,80700.0,137.3377,137.4471,137.2184,137.4471,80700.0
2021-10-25 12:05:00,138.21,138.4,138.17,138.36,32000.0,137.3874,137.5763,137.3476,137.5365,32000.0
2021-10-25 12:10:00,138.28,138.48,138.28,138.42,31760.0,137.457,137.6558,137.457,137.5962,31760.0
2021-10-25 12:15:00,138.44,138.48,138.31,138.42,78000.0,137.616,137.6558,137.4868,137.5962,78000.0
2021-10-25 12:20:00,138.43,138.56,138.42,138.56,26000.0,137.6061,137.7353,137.5962,137.7353,26000.0
2021-10-25 12:25:00,138.63,138.71,138.6,138.71,92460.0,137.8049,137.8844,137.7751,137.8844,92460.0
2021-10-25 12:30:00,138.71,138.82,138.71,138.82,42600.0,137.8844,137.9938,137.8844,137.9938,42600.0
2021-10-25 12:35:00,138.82,139.0,138.81,138.99,25180.0,137.9938,138.1727,137.9838,138.1628,25180.0
2021-10-25 12:40:00,139.02,139.17,139.01,139.13,56000.0,138.1926,138.3417,138.1826,138.3019,56000.0
2021-10-25 12:45:00,139.15,139.18,139.09,139.12,37480.0,138.3218,138.3516,138.2622,138.292,37480.0
2021-10-25 12:50:00,139.13,139.21,139.13,139.16,40000.0,138.3019,138.3815,138.3019,138.3318,40000.0
2021-10-25 12:55:00,139.11,139.15,139.08,139.08,136000.0,138.2821,138.3218,138.2522,138.2522,136000.0
2021-10-25 13:00:00,139.0,139.06,139.0,139.06,32800.0,138.1727,138.2324,138.1727,138.2324,32800.0
2021-10-25 13:05:00,139.05,139.13,139.05,139.11,65100.0,138.2224,138.3019,138.2224,138.2821,65100.0
2021-10-25 13:10:00,139.05,139.11,139.02,139.06,57800.0,138.2224,138.2821,138.1926,138.2324,57800.0
2021-10-25 13:15:00,139.03,139.03,138.81,138.85,28820.0,138.2025,138.2025,137.9838,138.0236,28820.0
2021-10-25 13:20:00,138.88,138.93,138.86,138.93,33320.0,138.0534,138.1031,138.0335,138.1031,33320.0
2021-10-25 13:25:00,138.91,139.03,138.91,139.0,52540.0,138.0832,138.2025,138.0832,138.1727,52540.0
2021-10-25 13:30:00,138.98,139.0,138.96,138.96,35180.0,138.1528,138.1727,138.1329,138.1329,35180.0
2021-10-25 13:35:00,138.94,138.94,138.88,138.88,6200.0,138.1131,138.1131,138.0534,138.0534,6200.0
2021-10-25 13:40:00,138.88,138.92,138.82,138.82,35000.0,138.0534,138.0932,137.9938,137.9938,35000.0
2021-10-25 13:45:00,138.83,138.89,138.75,138.75,48300.0,138.0037,138.0634,137.9242,137.9242,48300.0
2021-10-25 13:50:00,138.84,138.84,138.66,138.77,52620.0,138.0137,138.0137,137.8347,137.9441,52620.0
2021-10-25 13:55:00,138.77,138.84,138.61,138.61,100060.0,137.9441,138.0137,137.785,137.785,100060.0
2021-10-25 14:00:00,138.6,138.66,138.33,138.4,88000.0,137.7751,137.8347,137.5067,137.5763,88000.0
2021-10-25 14:05:00,138.38,138.42,138.27,138.35,105860.0,137.5564,137.5962,137.4471,137.5266,105860.0
2021-10-25 14:10:00,138.35,138.41,138.34,138.36,90640.0,137.5266,137.5862,137.5166,137.5365,90640.0
2021-10-25 14:15:00,138.36,138.41,138.36,138.4,50320.0,137.5365,137.5862,137.5365,137.5763,50320.0
2021-10-25 14:20:00,138.4,138.52,138.39,138.43,81000.0,137.5763,137.6956,137.5663,137.6061,81000.0
2021-10-25 14:25:00,138.46,138.56,138.44,138.47,81740.0,137.6359,137.7353,137.616,137.6459,81740.0
2021-10-25 14:30:00,138.5,138.6,138.48,138.59,42000.0,137.6757,137.7751,137.6558,137.7651,42000.0
2021-10-25 14:35:00,138.62,138.66,138.48,138.48,85720.0,137.795,137.8347,137.6558,137.6558,85720.0
2021-10-25 14:40:00,138.46,138.56,138.45,138.48,70740.0,137.6359,137.7353,137.626,137.6558,70740.0
2021-10-25 14:45:00,138.45,138.54,138.44,138.52,56960.0,137.626,137.7154,137.616,137.6956,56960.0
2021-10-25 14:50:00,138.52,138.58,138.49,138.57,51800.0,137.6956,137.7552,137.6657,137.7453,51800.0
2021-10-25 14:55:00,138.6,138.62,138.53,138.6,47800.0,137.7751,137.795,137.7055,137.7751,47800.0
2021-10-25 15:00:00,138.62,138.71,138.62,138.63,42600.0,137.795,137.8844,137.795,137.8049,42600.0
2021-10-25 15:05:00,138.62,138.67,138.49,138.55,33260.0,137.795,137.8447,137.6657,137.7254,33260.0
2021-10-25 15:10:00,138.58,138.63,138.56,138.58,57340.0,137.7552,137.8049,137.7353,137.7552,57340.0
2021-10-25 15:15:00,138.58,138.67,138.57,138.59,52580.0,137.7552,137.8447,137.7453,137.7651,52580.0
2021-10-25 15:20:00,138.61,138.61,138.41,138.41,56000.0,137.785,137.785,137.5862,137.5862,56000.0
2021-10-25 15:25:00,138.43,138.63,138.43,138.61,90980.0,137.6061,137.8049,137.6061,137.785,90980.0
2021-10-25 15:30:00,138.61,138.64,138.55,138.61,57820.0,137.785,137.8148,137.7254,137.785,57820.0
2021-10-25 15:35:00,138.63,138.63,138.54,138.58,140140.0,137.8049,137.8049,137.7154,137.7552,140140.0
2021-10-25 15:40:00,138.58,138.64,138.57,138.61,89660.0,137.7552,137.8148,137.7453,137.785,89660.0
2021-10-25 15:45:00,138.6,138.61,138.48,138.55,79000.0,137.7751,137.785,137.6558,137.7254,79000.0
2021-10-25 15:50:00,138.57,138.95,138.57,138.88,228840.0,137.7453,138.123,137.7453,138.0534,228840.0
2021-10-25 15:55:00,138.86,138.86,138.5,138.66,381080.0,138.0335,138.0335,137.6757,137.8347,381080.0
2021-10-26 09:30:00,140.61,140.66,139.78,140.46,796660.0,139.7731,139.8228,138.9481,139.624,796660.0
2021-10-26 09:35:00,140.48,140.84,140.34,140.52,403920.0,139.6439,140.0018,139.5047,139.6837,403920.0
2021-10-26 09:40:00,140.68,140.78,140.37,140.37,212580.0,139.8427,139.9421,139.5346,139.5346,212580.0
2021-10-26 09:45:00,140.5,140.55,140.0,140.1,181300.0,139.6638,139.7135,139.1668,139.2662,181300.0
2021-10-26 09:50:00,140.11,140.11,139.48,139.59,217820.0,139.2761,139.2761,138.6499,138.7592,217820.0
2021-10-26 09:55:00,139.67,139.9,139.5,139.81,85020.0,138.8387,139.0674,138.6697,138.9779,85020.0
2021-10-26 10:00:00,139.87,139.97,139.64,139.92,76160.0,139.0375,139.1369,138.8089,139.0872,76160.0
2021-10-26 10:05:00,139.91,140.03,139.75,139.75,124100.0,139.0773,139.1966,138.9182,138.9182,124100.0
2021-10-26 10:10:00,139.75,139.89,139.58,139.81,91460.0,138.9182,139.0574,138.7493,138.9779,91460.0
2021-10-26 10:15:00,139.84,140.0,139.76,140.0,73740.0,139.0077,139.1668,138.9282,139.1668,73740.0
2021-10-26 10:20:00,140.0,140.0,139.85,139.85,52000.0,139.1668,139.1668,139.0176,139.0176,52000.0
2021-10-26 10:25:00,139.85,139.86,139.65,139.75,126540.0,139.0176,139.0276,138.8188,138.9182,126540.0
2021-10-26 10:30:00,139.83,139.85,139.73,139.82,112620.0,138.9978,139.0176,138.8984,138.9878,112620.0
2021-10-26 10:35:00,139.75,139.75,139.55,139.7,147920.0,138.9182,138.9182,138.7194,138.8685,147920.0
2021-10-26 10:40:00,139.63,139.71,139.42,139.5,88500.0,138.799,138.8785,138.5902,138.6697,88500.0
2021-10-26 10:45:00,139.49,139.9,139.48,139.77,177780.0,138.6598,139.0674,138.6499,138.9381,177780.0
2021-10-26 10:50:00,139.76,139.93,139.73,139.93,80300.0,138.9282,139.0972,138.8984,139.0972,80300.0
2021-10-26 10:55:00,139.92,139.95,139.75,139.81,125960.0,139.0872,139.1171,138.9182,138.9779,125960.0
2021-10-26 11:00:00,139.82,140.0,139.82,140.0,132400.0,138.9878,139.1668,138.9878,139.1668,132400.0
2021-10-26 11:05:00,140.0,140.0,139.9,140.0,78000.0,139.1668,139.1668,139.0674,139.1668,78000.0
2021-10-26 11:10:00,139.98,140.02,139.75,139.82,64640.0,139.1469,139.1866,138.9182,138.9878,64640.0
2021-10-26 11:15:00,139.89,139.95,139.77,139.85,126720.0,139.0574,139.1171,138.9381,139.0176,126720.0
2021-10-26 11:20:00,139.89,139.91,139.81,139.86,60980.0,139.0574,139.0773,138.9779,139.0276,60980.0
2021-10-26 11:25:00,139.87,139.91,139.81,139.85,42000.0,139.0375,139.0773,138.9779,139.0176,42000.0
2021-10-26 11:30:00,139.88,139.9,139.69,139.69,38000.0,139.0475,139.0674,138.8586,138.8586,38000.0
2021-10-26 11:35:00,139.61,139.76,139.6,139.76,29780.0,138.7791,138.9282,138.7691,138.9282,29780.0
2021-10-26 11:40:00,139.69,139.77,139.65,139.77,24000.0,138.8586,138.9381,138.8188,138.9381,24000.0
2021-10-26 11:45:00,139.67,139.75,139.45,139.45,53360.0,138.8387,138.9182,138.62,138.62,53360.0
2021-10-26 11:50:00,139.45,139.45,139.14,139.35,75320.0,138.62,138.62,138.3119,138.5206,75320.0
2021-10-26 11:55:00,139.32,139.4,139.23,139.23,62000.0,138.4908,138.5703,138.4013,138.4013,62000.0
2021-10-26 12:00:00,139.22,139.23,139.01,139.12,61540.0,138.3914,138.4013,138.1826,138.292,61540.0
2021-10-26 12:05:00,139.1,139.18,139.1,139.17,31500.0,138.2721,138.3516,138.2721,138.3417,31500.0
2021-10-26 12:10:00,139.17,139.46,139.17,139.46,50840.0,138.3417,138.63,138.3417,138.63,50840.0
2021-10-26 12:15:00,139.51,139.68,139.51,139.68,80780.0,138.6797,138.8487,138.6797,138.8487,80780.0
2021-10-26 12:20:00,139.6,139.78,139.58,139.74,61900.0,138.7691,138.9481,138.7493,138.9083,61900.0
2021-10-26 12:25:00,139.75,139.8,139.7,139.7,68120.0,138.9182,138.9679,138.8685,138.8685,68120.0
2021-10-26 12:30:00,139.68,139.95,139.68,139.82,257640.0,138.8487,139.1171,138.8487,138.9878,257640.0
2021-10-26 12:35:00,139.91,139.94,139.8,139.84,96460.0,139.0773,139.1071,138.9679,139.0077,96460.0
2021-10-26 12:40:00,139.84,139.9,139.71,139.72,88000.0,139.0077,139.0674,138.8785,138.8884,88000.0
2021-10-26 12:45:00,139.65,139.66,139.45,139.55,169980.0,138.8188,138.8288,138.62,138.7194,169980.0
2021-10-26 12:50:00,139.5,139.7,139.5,139.56,67960.0,138.6697,138.8685,138.6697,138.7294,67960.0
2021-10-26 12:55:00,139.59,139.81,139.59,139.81,52680.0,138.7592,138.9779,138.7592,138.9779,52680.0
2021-10-26 13:00:00,139.81,140.02,139.75,140.02,69900.0,138.9779,139.1866,138.9182,139.1866,69900.0
2021-10-26 13:05:00,140.02,140.11,139.94,140.09,83400.0,139.1866,139.2761,139.1071,139.2562,83400.0
2021-10-26 13:10:00,140.06,140.15,139.93,140.15,65560.0,139.2264,139.3159,139.0972,139.3159,65560.0
2021-10-26 13:15:00,140.15,140.22,140.12,140.19,71140.0,139.3159,139.3854,139.286,139.3556,71140.0
2021-10-26 13:20:00,140.24,140.26,139.99,140.08,82000.0,139.4053,139.4252,139.1568,139.2463,82000.0
2021-10-26 13:25:00,140.05,140.17,140.0,140.09,50000.0,139.2165,139.3357,139.1668,139.2562,50000.0
2021-10-26 13:30:00,140.11,140.28,140.09,140.28,211120.0,139.2761,139.4451,139.2562,139.4451,211120.0
2021-10-26 13:35:00,140.25,140.45,140.25,140.3,136180.0,139.4153,139.6141,139.4153,139.465,136180.0
2021-10-26 13:40:00,140.23,140.23,140.1,140.14,67540.0,139.3954,139.3954,139.2662,139.3059,67540.0
2021-10-26 13:45:00,140.17,140.25,140.11,140.11,80540.0,139.3357,139.4153,139.2761,139.2761,80540.0
2021-10-26 13:50:00,140.18,140.22,140.15,140.17,42400.0,139.3457,139.3854,139.3159,139.3357,42400.0
2021-10-26 13:55:00,140.17,140.19,140.0,140.04,64680.0,139.3357,139.3556,139.1668,139.2065,64680.0
2021-10-26 14:00:00,140.03,140.15,139.93,140.13,91680.0,139.1966,139.3159,139.0972,139.296,91680.0
2021-10-26 14:05:00,140.16,140.19,139.96,140.04,35040.0,139.3258,139.3556,139.127,139.2065,35040.0
2021-10-26 14:10:00,140.05,140.07,139.98,140.05,31340.0,139.2165,139.2363,139.1469,139.2165,31340.0
2021-10-26 14:15:00,140.09,140.11,140.03,140.09,60140.0,139.2562,139.2761,139.1966,139.2562,60140.0
2021-10-26 14:20:00,140.05,140.08,140.0,140.06,31800.0,139.2165,139.2463,139.1668,139.2264,31800.0
2021-10-26 14:25:00,140.06,140.08,139.89,139.89,31780.0,139.2264,139.2463,139.0574,139.0574,31780.0
2021-10-26 14:30:00,139.97,140.04,139.9,139.93,28000.0,139.1369,139.2065,139.0674,139.0972,28000.0
2021-10-26 14:35:00,139.96,140.04,139.91,139.91,29000.0,139.127,139.2065,139.0773,139.0773,29000.0
2021-10-26 14:40:00,139.86,139.92,139.85,139.9,18240.0,139.0276,139.0872,139.0176,139.0674,18240.0
2021-10-26 14:45:00,139.85,139.93,139.82,139.88,47480.0,139.0176,139.0972,138.9878,139.0475,47480.0
2021-10-26 14:50:00,139.9,139.9,139.83,139.83,25900.0,139.0674,139.0674,138.9978,138.9978,25900.0
2021-10-26 14:55:00,139.86,139.97,139.84,139.89,39780.0,139.0276,139.1369,139.0077,139.0574,39780.0
2021-10-26 15:00:00,139.93,139.98,139.84,139.93,100680.0,139.0972,139.1469,139.0077,139.0972,100680.0
2021-10-26 15:05:00,139.95,139.95,139.87,139.91,45800.0,139.1171,139.1171,139.0375,139.0773,45800.0
2021-10-26 15:10:00,139.93,139.95,139.83,139.88,137960.0,139.0972,139.1171,138.9978,139.0475,137960.0
2021-10-26 15:15:00,139.85,139.88,139.79,139.86,52120.0,139.0176,139.0475,138.958,139.0276,52120.0
2021-10-26 15:20:00,139.86,139.88,139.79,139.82,74220.0,139.0276,139.0475,138.958,138.9878,74220.0
2021-10-26 15:25:00,139.81,139.88,139.75,139.79,88000.0,138.9779,139.0475,138.9182,138.958,88000.0
2021-10-26 15:30:00,139.79,139.97,139.78,139.93,114420.0,138.958,139.1369,138.9481,139.0972,114420.0
2021-10-26 15:35:00,139.91,140.05,139.88,139.96,152120.0,139.0773,139.2165,139.0475,139.127,152120.0
2021-10-26 15:40:00,140.0,140.09,139.92,140.07,218000.0,139.1668,139.2562,139.0872,139.2363,218000.0
2021-10-26 15:45:00,140.07,140.1,139.99,140.01,179600.0,139.2363,139.2662,139.1568,139.1767,179600.0
2021-10-26 15:50:00,139.96,139.96,139.64,139.91,260220.0,139.127,139.127,138.8089,139.0773,260220.0
2021-10-26 15:55:00,139.98,140.1,139.71,139.73,485420.0,139.1469,139.2662,138.8785,138.8984,485420.0
2021-10-27 09:30:00,139.9,141.5,139.9,140.5,881720.0,139.0674,140.6578,139.0674,139.6638,881720.0
2021-10-27 09:35:00,140.51,140.98,140.31,140.85,354280.0,139.6737,140.1409,139.4749,140.0117,354280.0
2021-10-27 09:40:00,140.92,142.42,140.81,142.16,488640.0,140.0813,141.5724,139.9719,141.3139,488640.0
2021-10-27 09:45:00,142.13,142.79,141.78,142.65,481100.0,141.2841,141.9402,140.9362,141.801,481100.0
2021-10-27 09:50:00,142.71,143.36,142.56,143.18,304900.0,141.8606,142.5068,141.7115,142.3278,304900.0
2021-10-27 09:55:00,143.19,143.25,142.5,143.05,239220.0,142.3378,142.3974,141.6519,142.1986,239220.0
2021-10-27 10:00:00,143.01,143.16,142.34,142.45,224860.0,142.1588,142.3079,141.4928,141.6022,224860.0
2021-10-27 10:05:00,142.4,143.0,142.4,142.85,190200.0,141.5525,142.1489,141.5525,141.9998,190200.0
2021-10-27 10:10:00,143.0,143.1,142.64,142.91,97160.0,142.1489,142.2483,141.791,142.0594,97160.0
2021-10-27 10:15:00,142.9,143.6,142.84,143.6,339720.0,142.0495,142.7453,141.9899,142.7453,339720.0
2021-10-27 10:20:00,143.61,144.23,143.56,144.14,291120.0,142.7553,143.3716,142.7056,143.2821,291120.0
2021-10-27 10:25:00,144.15,144.65,144.06,144.65,240020.0,143.2921,143.7891,143.2026,143.7891,240020.0
2021-10-27 10:30:00,144.72,144.72,143.64,144.51,239420.0,143.8587,143.8587,142.7851,143.6499,239420.0
2021-10-27 10:35:00,144.57,144.85,144.33,144.75,133220.0,143.7096,143.9879,143.471,143.8885,133220.0
2021-10-27 10:40:00,144.79,144.86,144.26,144.43,172280.0,143.9282,143.9978,143.4014,143.5704,172280.0
2021-10-27 10:45:00,144.26,144.43,143.85,144.05,246380.0,143.4014,143.5704,142.9938,143.1927,246380.0
2021-10-27 10:50:00,144.1,144.58,144.1,144.58,200920.0,143.2424,143.7195,143.2424,143.7195,200920.0
2021-10-27 10:55:00,144.57,144.93,144.51,144.54,273880.0,143.7096,144.0674,143.6499,143.6797,273880.0
2021-10-27 11:00:00,144.54,145.0,144.54,144.92,181580.0,143.6797,144.137,143.6797,144.0575,181580.0
2021-10-27 11:05:00,144.93,145.33,144.93,145.06,425800.0,144.0674,144.465,144.0674,144.1966,425800.0
2021-10-27 11:10:00,145.08,145.65,145.05,145.61,295080.0,144.2165,144.7831,144.1867,144.7434,295080.0
2021-10-27 11:15:00,145.65,146.0,145.55,145.74,333900.0,144.7831,145.131,144.6837,144.8726,333900.0
2021-10-27 11:20:00,145.72,145.89,145.38,145.89,293740.0,144.8527,145.0217,144.5147,145.0217,293740.0
2021-10-27 11:25:00,145.84,146.06,145.62,146.05,169200.0,144.972,145.1907,144.7533,145.1807,169200.0
2021-10-27 11:30:00,146.07,146.2,146.05,146.16,144000.0,145.2006,145.3299,145.1807,145.2901,144000.0
2021-10-27 11:35:00,146.22,146.25,145.9,146.15,144820.0,145.3497,145.3796,145.0316,145.2802,144820.0
2021-10-27 11:40:00,146.1,146.14,145.77,145.87,230420.0,145.2304,145.2702,144.9024,145.0018,230420.0
2021-10-27 11:45:00,145.81,146.2,145.74,146.2,124840.0,144.9422,145.3299,144.8726,145.3299,124840.0
2021-10-27 11:50:00,146.23,146.7,146.23,146.61,255320.0,145.3597,145.8269,145.3597,145.7374,255320.0
2021-10-27 11:55:00,146.56,146.95,146.56,146.94,298640.0,145.6877,146.0754,145.6877,146.0655,298640.0
2021-10-27 12:00:00,146.91,147.47,146.91,147.34,258800.0,146.0356,146.5923,146.0356,146.4631,258800.0
2021-10-27 12:05:00,147.39,147.46,146.97,147.03,436860.0,146.5128,146.5824,146.0953,146.1549,436860.0
2021-10-27 12:10:00,147.04,147.86,147.02,147.84,305660.0,146.1649,146.98,146.145,146.9601,305660.0
2021-10-27 12:15:00,147.85,148.85,147.84,148.85,423400.0,146.97,147.9641,146.9601,147.9641,423400.0
2021-10-27 12:20:00,148.86,149.12,148.29,148.4,304580.0,147.974,148.2325,147.4074,147.5168,304580.0
2021-10-27 12:25:00,148.4,148.4,147.85,147.96,272260.0,147.5168,147.5168,146.97,147.0794,272260.0
2021-10-27 12:30:00,148.14,148.75,148.14,148.47,278520.0,147.2583,147.8647,147.2583,147.5863,278520.0
2021-10-27 12:35:00,148.41,148.48,148.25,148.39,106120.0,147.5267,147.5963,147.3677,147.5068,106120.0
2021-10-27 12:40:00,148.35,148.92,148.31,148.9,193480.0,147.4671,148.0337,147.4273,148.0138,193480.0
2021-10-27 12:45:00,148.94,148.94,148.43,148.58,174120.0,148.0535,148.0535,147.5466,147.6957,174120.0
2021-10-27 12:50:00,148.55,148.62,148.16,148.19,137620.0,147.6659,147.7355,147.2782,147.308,137620.0
2021-10-27 12:55:00,148.15,148.46,148.13,148.18,125900.0,147.2682,147.5764,147.2484,147.2981,125900.0
2021-10-27 13:00:00,148.29,148.34,148.1,148.1,73520.0,147.4074,147.4571,147.2185,147.2185,73520.0
2021-10-27 13:05:00,148.14,148.3,147.95,148.21,169360.0,147.2583,147.4174,147.0694,147.3279,169360.0
2021-10-27 13:10:00,148.2,148.25,148.11,148.18,62960.0,147.318,147.3677,147.2285,147.2981,62960.0
2021-10-27 13:15:00,148.23,148.73,148.18,148.71,136180.0,147.3478,147.8448,147.2981,147.8249,136180.0
2021-10-27 13:20:00,148.64,148.71,148.53,148.7,101020.0,147.7553,147.8249,147.646,147.815,101020.0
2021-10-27 13:25:00,148.7,148.82,148.6,148.6,137500.0,147.815,147.9343,147.7156,147.7156,137500.0
2021-10-27 13:30:00,148.58,148.58,148.29,148.39,136500.0,147.6957,147.6957,147.4074,147.5068,136500.0
2021-10-27 13:35:00,148.36,148.55,148.26,148.4,122140.0,147.477,147.6659,147.3776,147.5168,122140.0
2021-10-27 13:40:00,148.45,148.59,148.45,148.58,67800.0,147.5665,147.7056,147.5665,147.6957,67800.0
2021-10-27 13:45:00,148.62,148.7,148.44,148.44,116080.0,147.7355,147.815,147.5565,147.5565,116080.0
2021-10-27 13:50:00,148.45,148.47,148.33,148.43,164500.0,147.5665,147.5863,147.4472,147.5466,164500.0
2021-10-27 13:55:00,148.45,148.52,148.41,148.41,82320.0,147.5665,147.636,147.5267,147.5267,82320.0
2021-10-27 14:00:00,148.31,148.34,148.13,148.19,101700.0,147.4273,147.4571,147.2484,147.308,101700.0
2021-10-27 14:05:00,148.3,148.46,148.26,148.43,116480.0,147.4174,147.5764,147.3776,147.5466,116480.0
2021-10-27 14:10:00,148.42,148.53,148.36,148.5,126440.0,147.5366,147.646,147.477,147.6162,126440.0
2021-10-27 14:15:00,148.44,148.46,148.38,148.45,75120.0,147.5565,147.5764,147.4969,147.5665,75120.0
2021-10-27 14:20:00,148.46,148.7,148.41,148.7,140660.0,147.5764,147.815,147.5267,147.815,140660.0
2021-10-27 14:25:00,148.7,148.79,148.55,148.59,136220.0,147.815,147.9044,147.6659,147.7056,136220.0
2021-10-27 14:30:00,148.54,148.54,148.13,148.31,160360.0,147.6559,147.6559,147.2484,147.4273,160360.0
2021-10-27 14:35:00,148.27,148.29,148.1,148.25,209900.0,147.3875,147.4074,147.2185,147.3677,209900.0
2021-10-27 14:40:00,148.26,148.38,148.26,148.31,86200.0,147.3776,147.4969,147.3776,147.4273,86200.0
2021-10-27 14:45:00,148.28,148.32,148.14,148.22,52120.0,147.3975,147.4372,147.2583,147.3378,52120.0
2021-10-27 14:50:00,148.26,148.27,148.19,148.25,46000.0,147.3776,147.3875,147.308,147.3677,46000.0
2021-10-27 14:55:00,148.21,148.25,147.98,148.09,121580.0,147.3279,147.3677,147.0993,147.2086,121580.0
2021-10-27 15:00:00,148.07,148.15,148.0,148.15,125360.0,147.1887,147.2682,147.1191,147.2682,125360.0
2021-10-27 15:05:00,148.12,148.34,148.09,148.1,146500.0,147.2384,147.4571,147.2086,147.2185,146500.0
2021-10-27 15:10:00,148.1,148.25,147.53,147.57,432900.0,147.2185,147.3677,146.6519,146.6917,432900.0
2021-10-27 15:15:00,147.62,147.68,147.34,147.36,188540.0,146.7414,146.801,146.4631,146.483,188540.0
2021-10-27 15:20:00,147.32,147.57,147.24,147.57,151740.0,146.4432,146.6917,146.3637,146.6917,151740.0
2021-10-27 15:25:00,147.56,147.9,147.49,147.73,150000.0,146.6818,147.0197,146.6122,146.8507,150000.0
2021-10-27 15:30:00,147.69,147.69,147.39,147.42,85160.0,146.811,146.811,146.5128,146.5426,85160.0
2021-10-27 15:35:00,147.4,147.97,147.29,147.91,127660.0,146.5227,147.0893,146.4134,147.0297,127660.0
2021-10-27 15:40:00,147.9,147.9,147.69,147.83,81840.0,147.0197,147.0197,146.811,146.9502,81840.0
2021-10-27 15:45:00,147.95,147.95,147.62,147.64,149680.0,147.0694,147.0694,146.7414,146.7613,149680.0
2021-10-27 15:50:00,147.59,147.65,146.77,146.84,411480.0,146.7116,146.7712,145.8965,145.966,411480.0
2021-10-27 15:55:00,146.8,146.85,146.31,146.31,1433560.0,145.9263,145.976,145.4392,145.4392,1433560.0
2021-10-28 09:30:00,147.3,147.42,146.64,146.83,970700.0,146.4233,146.5426,145.7672,145.9561,970700.0
2021-10-28 09:35:00,146.91,146.91,145.66,146.5,500840.0,146.0356,146.0356,144.7931,145.6281,500840.0
2021-10-28 09:40:00,146.6,146.85,146.49,146.61,356860.0,145.7275,145.976,145.6181,145.7374,356860.0
2021-10-28 09:45:00,146.62,147.12,146.17,146.17,417740.0,145.7474,146.2444,145.3,145.3,417740.0
2021-10-28 09:50:00,146.15,146.19,145.61,145.87,353860.0,145.2802,145.3199,144.7434,145.0018,353860.0
2021-10-28 09:55:00,145.89,146.25,145.41,145.47,127680.0,145.0217,145.3796,144.5446,144.6042,127680.0
2021-10-28 10:00:00,145.47,145.63,144.85,145.63,311740.0,144.6042,144.7632,143.9879,144.7632,311740.0
2021-10-28 10:05:00,145.6,145.68,145.48,145.59,146980.0,144.7334,144.8129,144.6141,144.7235,146980.0
2021-10-28 10:10:00,145.54,145.68,145.05,145.08,205940.0,144.6738,144.8129,144.1867,144.2165,205940.0
2021-10-28 10:15:00,145.02,145.46,144.76,145.45,269160.0,144.1569,144.5943,143.8984,144.5843,269160.0
2021-10-28 10:20:00,145.42,145.78,145.32,145.71,280100.0,144.5545,144.9124,144.4551,144.8428,280100.0
2021-10-28 10:25:00,145.62,145.88,145.5,145.6,127480.0,144.7533,145.0118,144.634,144.7334,127480.0
2021-10-28 10:30:00,145.61,145.69,145.59,145.65,67500.0,144.7434,144.8229,144.7235,144.7831,67500.0
2021-10-28 10:35:00,145.63,145.63,145.13,145.42,234660.0,144.7632,144.7632,144.2662,144.5545,234660.0
2021-10-28 10:40:00,145.46,145.62,145.33,145.57,120000.0,144.5943,144.7533,144.465,144.7036,120000.0
2021-10-28 10:45:00,145.75,145.87,145.72,145.72,125200.0,144.8825,145.0018,144.8527,144.8527,125200.0
2021-10-28 10:50:00,145.63,145.86,145.63,145.8,39260.0,144.7632,144.9919,144.7632,144.9322,39260.0
2021-10-28 10:55:00,145.77,145.77,145.34,145.55,96120.0,144.9024,144.9024,144.475,144.6837,96120.0
2021-10-28 11:00:00,145.59,145.61,145.4,145.6,110420.0,144.7235,144.7434,144.5346,144.7334,110420.0
2021-10-28 11:05:00,145.69,145.77,145.46,145.63,75360.0,144.8229,144.9024,144.5943,144.7632,75360.0
2021-10-28 11:10:00,145.68,146.09,145.68,146.09,68440.0,144.8129,145.2205,144.8129,145.2205,68440.0
2021-10-28 11:15:00,146.0,146.18,145.96,146.06,49660.0,145.131,145.31,145.0913,145.1907,49660.0
2021-10-28 11:20:00,146.05,146.06,145.85,146.04,96520.0,145.1807,145.1907,144.9819,145.1708,96520.0
2021-10-28 11:25:00,146.09,146.45,146.01,146.45,133500.0,145.2205,145.5784,145.141,145.5784,133500.0
2021-10-28 11:30:00,146.32,146.5,146.32,146.49,105480.0,145.4491,145.6281,145.4491,145.6181,105480.0
2021-10-28 11:35:00,146.64,146.75,146.49,146.74,118060.0,145.7672,145.8766,145.6181,145.8666,118060.0
2021-10-28 11:40:00,146.78,146.85,146.71,146.83,206640.0,145.9064,145.976,145.8368,145.9561,206640.0
2021-10-28 11:45:00,146.86,146.96,146.37,146.39,133720.0,145.9859,146.0853,145.4988,145.5187,133720.0
2021-10-28 11:50:00,146.29,146.42,146.23,146.36,65420.0,145.4193,145.5485,145.3597,145.4889,65420.0
2021-10-28 11:55:00,146.36,146.44,146.33,146.34,58480.0,145.4889,145.5684,145.4591,145.469,58480.0
2021-10-28 12:00:00,146.35,146.47,146.32,146.38,66000.0,145.479,145.5982,145.4491,145.5088,66000.0
2021-10-28 12:05:00,146.4,146.46,146.22,146.28,49100.0,145.5287,145.5883,145.3497,145.4094,49100.0
2021-10-28 12:10:00,146.25,146.61,146.22,146.61,109060.0,145.3796,145.7374,145.3497,145.7374,109060.0
2021-10-28 12:15:00,146.6,146.85,146.6,146.79,92600.0,145.7275,145.976,145.7275,145.9163,92600.0
2021-10-28 12:20:00,146.77,146.77,146.56,146.57,56440.0,145.8965,145.8965,145.6877,145.6977,56440.0
2021-10-28 12:25:00,146.57,146.72,146.53,146.56,82000.0,145.6977,145.8468,145.6579,145.6877,82000.0
2021-10-28 12:30:00,146.58,146.74,146.52,146.69,57380.0,145.7076,145.8666,145.648,145.8169,57380.0
2021-10-28 12:35:00,146.66,146.66,146.55,146.55,35000.0,145.7871,145.7871,145.6778,145.6778,35000.0
2021-10-28 12:40:00,146.62,146.74,146.62,146.7,24000.0,145.7474,145.8666,145.7474,145.8269,24000.0
2021-10-28 12:45:00,146.65,146.8,146.65,146.72,87300.0,145.7772,145.9263,145.7772,145.8468,87300.0
2021-10-28 12:50:00,146.63,146.63,146.47,146.47,32000.0,145.7573,145.7573,145.5982,145.5982,32000.0
2021-10-28 12:55:00,146.58,146.62,146.22,146.3,48080.0,145.7076,145.7474,145.3497,145.4293,48080.0
2021-10-28 13:00:00,146.35,146.55,146.27,146.49,42000.0,145.479,145.6778,145.3994,145.6181,42000.0
2021-10-28 13:05:00,146.49,146.51,146.46,146.51,66000.0,145.6181,145.638,145.5883,145.638,66000.0
2021-10-28 13:10:00,146.53,146.59,146.47,146.5,80000.0,145.6579,145.7175,145.5982,145.6281,80000.0
2021-10-28 13:15:00,146.55,146.55,146.42,146.42,34800.0,145.6778,145.6778,145.5485,145.5485,34800.0
2021-10-28 13:20:00,146.44,146.53,146.42,146.48,45500.0,145.5684,145.6579,145.5485,145.6082,45500.0
2021-10-28 13:25:00,146.53,146.59,146.49,146.53,47660.0,145.6579,145.7175,145.6181,145.6579,47660.0
2021-10-28 13:30:00,146.49,146.65,146.49,146.51,41440.0,145.6181,145.7772,145.6181,145.638,41440.0
2021-10-28 13:35:00,146.51,146.51,146.36,146.41,34480.0,145.638,145.638,145.4889,145.5386,34480.0
2021-10-28 13:40:00,146.36,146.4,146.29,146.33,16000.0,145.4889,145.5287,145.4193,145.4591,16000.0
2021-10-28 13:45:00,146.34,146.34,146.25,146.25,42160.0,145.469,145.469,145.3796,145.3796,42160.0
2021-10-28 13:50:00,146.25,146.25,146.16,146.21,49100.0,145.3796,145.3796,145.2901,145.3398,49100.0
2021-10-28 13:55:00,146.2,146.33,146.2,146.33,68000.0,145.3299,145.4591,145.3299,145.4591,68000.0
2021-10-28 14:00:00,146.32,146.46,146.32,146.46,38560.0,145.4491,145.5883,145.4491,145.5883,38560.0
2021-10-28 14:05:00,146.43,146.53,146.43,146.5,28580.0,145.5585,145.6579,145.5585,145.6281,28580.0
2021-10-28 14:10:00,146.51,146.55,146.34,146.4,43800.0,145.638,145.6778,145.469,145.5287,43800.0
2021-10-28 14:15:00,146.34,146.51,146.34,146.47,30560.0,145.469,145.638,145.469,145.5982,30560.0
2021-10-28 14:20:00,146.54,146.54,146.39,146.45,23080.0,145.6678,145.6678,145.5187,145.5784,23080.0
2021-10-28 14:25:00,146.44,146.44,146.27,146.32,41280.0,145.5684,145.5684,145.3994,145.4491,41280.0
2021-10-28 14:30:00,146.38,146.38,146.35,146.35,11120.0,145.5088,145.5088,145.479,145.479,11120.0
2021-10-28 14:35:00,146.32,146.46,146.32,146.34,66000.0,145.4491,145.5883,145.4491,145.469,66000.0
2021-10-28 14:40:00,146.32,146.32,146.09,146.17,74460.0,145.4491,145.4491,145.2205,145.3,74460.0
2021-10-28 14:45:00,146.17,146.24,146.14,146.19,130820.0,145.3,145.3696,145.2702,145.3199,130820.0
2021-10-28 14:50:00,146.2,146.2,145.89,145.89,44660.0,145.3299,145.3299,145.0217,145.0217,44660.0
2021-10-28 14:55:00,145.87,145.97,145.76,145.92,24100.0,145.0018,145.1012,144.8925,145.0515,24100.0
2021-10-28 15:00:00,145.92,145.93,145.76,145.81,75500.0,145.0515,145.0615,144.8925,144.9422,75500.0
2021-10-28 15:05:00,145.8,145.96,145.75,145.93,95500.0,144.9322,145.0913,144.8825,145.0615,95500.0
2021-10-28 15:10:00,145.88,145.88,145.75,145.75,41180.0,145.0118,145.0118,144.8825,144.8825,41180.0
2021-10-28 15:15:00,145.73,145.9,145.7,145.9,64680.0,144.8627,145.0316,144.8328,145.0316,64680.0
2021-10-28 15:20:00,145.92,146.22,145.92,146.22,175060.0,145.0515,145.3497,145.0515,145.3497,175060.0
2021-10-28 15:25:00,146.21,146.25,146.13,146.19,67820.0,145.3398,145.3796,145.2603,145.3199,67820.0
2021-10-28 15:30:00,146.21,146.35,146.19,146.2,90380.0,145.3398,145.479,145.3199,145.3299,90380.0
2021-10-28 15:35:00,146.15,146.23,146.11,146.15,61200.0,145.2802,145.3597,145.2404,145.2802,61200.0
2021-10-28 15:40:00,146.07,146.07,145.85,145.85,104440.0,145.2006,145.2006,144.9819,144.9819,104440.0
2021-10-28 15:45:00,145.82,146.17,145.81,146.06,144620.0,144.9521,145.3,144.9422,145.1907,144620.0
2021-10-28 15:50:00,146.12,146.23,145.91,146.18,257120.0,145.2503,145.3597,145.0416,145.31,257120.0
2021-10-28 15:55:00,146.16,146.18,145.97,146.13,607640.0,145.2901,145.31,145.1012,145.2603,607640.0
2021-10-29 09:30:00,145.52,145.73,145.41,145.48,614980.0,144.6539,144.8627,144.5446,144.6141,614980.0
2021-10-29 09:35:00,145.3,146.32,145.17,146.28,252320.0,144.4352,145.4491,144.306,145.4094,252320.0
2021-10-29 09:40:00,146.31,146.66,146.3,146.5,235720.0,145.4392,145.7871,145.4293,145.6281,235720.0
2021-10-29 09:45:00,146.52,146.63,146.15,146.5,152780.0,145.648,145.7573,145.2802,145.6281,152780.0
2021-10-29 09:50:00,146.5,146.5,146.0,146.14,143740.0,145.6281,145.6281,145.131,145.2702,143740.0
2021-10-29 09:55:00,146.01,146.09,145.65,145.83,139500.0,145.141,145.2205,144.7831,144.9621,139500.0
2021-10-29 10:00:00,145.76,145.92,145.6,145.89,74600.0,144.8925,145.0515,144.7334,145.0217,74600.0
2021-10-29 10:05:00,145.93,146.06,145.93,146.01,60000.0,145.0615,145.1907,145.0615,145.141,60000.0
2021-10-29 10:10:00,146.03,146.28,145.79,146.24,89720.0,145.1609,145.4094,144.9223,145.3696,89720.0
2021-10-29 10:15:00,146.29,146.35,145.85,146.35,82000.0,145.4193,145.479,144.9819,145.479,82000.0
2021-10-29 10:20:00,146.36,146.57,146.33,146.55,100200.0,145.4889,145.6977,145.4591,145.6778,100200.0
2021-10-29 10:25:00,146.53,146.74,146.53,146.72,146320.0,145.6579,145.8666,145.6579,145.8468,146320.0
2021-10-29 10:30:00,146.72,146.76,146.65,146.68,103200.0,145.8468,145.8865,145.7772,145.807,103200.0
2021-10-29 10:35:00,146.63,146.68,146.42,146.43,79200.0,145.7573,145.807,145.5485,145.5585,79200.0
2021-10-29 10:40:00,146.43,146.44,146.26,146.4,147940.0,145.5585,145.5684,145.3895,145.5287,147940.0
2021-10-29 10:45:00,146.41,146.71,146.41,146.57,53600.0,145.5386,145.8368,145.5386,145.6977,53600.0
2021-10-29 10:50:00,146.54,146.71,146.47,146.6,83780.0,145.6678,145.8368,145.5982,145.7275,83780.0
2021-10-29 10:55:00,146.55,146.78,146.55,146.78,55100.0,145.6778,145.9064,145.6778,145.9064,55100.0
2021-10-29 11:00:00,146.79,147.15,146.79,147.12,120620.0,145.9163,146.2742,145.9163,146.2444,120620.0
2021-10-29 11:05:00,147.17,147.43,147.13,147.42,247880.0,146.2941,146.5525,146.2543,146.5426,247880.0
2021-10-29 11:10:00,147.45,147.78,147.45,147.77,227820.0,146.5724,146.9005,146.5724,146.8905,227820.0
2021-10-29 11:15:00,147.78,148.15,147.54,147.74,283840.0,146.9005,147.2682,146.6619,146.8607,283840.0
2021-10-29 11:20:00,147.86,147.98,147.69,147.96,167760.0,146.98,147.0993,146.811,147.0794,167760.0
2021-10-29 11:25:00,147.94,148.01,147.73,147.89,185420.0,147.0595,147.1291,146.8507,147.0098,185420.0
2021-10-29 11:30:00,147.87,148.01,147.85,147.98,165680.0,146.9899,147.1291,146.97,147.0993,165680.0
2021-10-29 11:35:00,147.97,148.05,147.86,147.86,61060.0,147.0893,147.1688,146.98,146.98,61060.0
2021-10-29 11:40:00,147.86,148.09,147.86,148.07,78000.0,146.98,147.2086,146.98,147.1887,78000.0
2021-10-29 11:45:00,148.08,148.1,147.68,147.75,124340.0,147.1987,147.2185,146.801,146.8706,124340.0
2021-10-29 11:50:00,147.73,147.98,147.72,147.93,98620.0,146.8507,147.0993,146.8408,147.0496,98620.0
2021-10-29 11:55:00,147.95,148.0,147.87,147.93,129400.0,147.0694,147.1191,146.9899,147.0496,129400.0
2021-10-29 12:00:00,147.87,148.06,147.84,148.05,109980.0,146.9899,147.1788,146.9601,147.1688,109980.0
2021-10-29 12:05:00,148.04,148.08,147.88,147.95,46780.0,147.1589,147.1987,146.9999,147.0694,46780.0
2021-10-29 12:10:00,147.92,148.06,147.92,148.04,38980.0,147.0396,147.1788,147.0396,147.1589,38980.0
2021-10-29 12:15:00,148.05,148.05,147.99,148.04,31000.0,147.1688,147.1688,147.1092,147.1589,31000.0
2021-10-29 12:20:00,148.1,148.39,148.05,148.26,190440.0,147.2185,147.5068,147.1688,147.3776,190440.0
2021-10-29 12:25:00,148.29,148.29,148.16,148.23,98220.0,147.4074,147.4074,147.2782,147.3478,98220.0
2021-10-29 12:30:00,148.24,148.24,147.99,148.05,94800.0,147.3577,147.3577,147.1092,147.1688,94800.0
2021-10-29 12:35:00,148.03,148.11,147.77,147.79,91420.0,147.149,147.2285,146.8905,146.9104,91420.0
2021-10-29 12:40:00,147.75,148.13,147.7,148.13,159480.0,146.8706,147.2484,146.8209,147.2484,159480.0
2021-10-29 12:45:00,148.03,148.13,147.85,147.91,73320.0,147.149,147.2484,146.97,147.0297,73320.0
2021-10-29 12:50:00,147.91,147.94,147.82,147.88,79940.0,147.0297,147.0595,146.9402,146.9999,79940.0
2021-10-29 12:55:00,147.88,147.88,147.8,147.81,29620.0,146.9999,146.9999,146.9203,146.9303,29620.0
2021-10-29 13:00:00,147.78,147.78,147.64,147.73,78960.0,146.9005,146.9005,146.7613,146.8507,78960.0
2021-10-29 13:05:00,147.75,147.75,147.64,147.72,87800.0,146.8706,146.8706,146.7613,146.8408,87800.0
2021-10-29 13:10:00,147.78,147.95,147.78,147.9,124980.0,146.9005,147.0694,146.9005,147.0197,124980.0
2021-10-29 13:15:00,147.93,148.05,147.93,147.99,35660.0,147.0496,147.1688,147.0496,147.1092,35660.0
2021-10-29 13:20:00,147.98,147.98,147.88,147.93,15960.0,147.0993,147.0993,146.9999,147.0496,15960.0
2021-10-29 13:25:00,147.93,147.93,147.9,147.9,7540.0,147.0496,147.0496,147.0197,147.0197,7540.0
2021-10-29 13:30:00,147.91,147.91,147.77,147.77,35560.0,147.0297,147.0297,146.8905,146.8905,35560.0
2021-10-29 13:35:00,147.72,147.77,147.72,147.74,21400.0,146.8408,146.8905,146.8408,146.8607,21400.0
2021-10-29 13:40:00,147.74,147.74,147.6,147.64,77720.0,146.8607,146.8607,146.7215,146.7613,77720.0
2021-10-29 13:45:00,147.65,147.65,147.35,147.42,117620.0,146.7712,146.7712,146.473,146.5426,117620.0
2021-10-29 13:50:00,147.46,147.46,147.35,147.4,85340.0,146.5824,146.5824,146.473,146.5227,85340.0
2021-10-29 13:55:00,147.42,147.55,147.42,147.5,38600.0,146.5426,146.6718,146.5426,146.6221,38600.0
2021-10-29 14:00:00,147.48,147.48,147.36,147.4,30020.0,146.6022,146.6022,146.483,146.5227,30020.0
2021-10-29 14:05:00,147.35,147.41,147.29,147.29,103920.0,146.473,146.5327,146.4134,146.4134,103920.0
2021-10-29 14:10:00,147.25,147.27,147.18,147.22,42060.0,146.3736,146.3935,146.304,146.3438,42060.0
2021-10-29 14:15:00,147.19,147.25,147.1,147.2,101640.0,146.314,146.3736,146.2245,146.3239,101640.0
2021-10-29 14:20:00,147.23,147.28,147.17,147.17,28120.0,146.3537,146.4034,146.2941,146.2941,28120.0
2021-10-29 14:25:00,147.16,147.19,147.05,147.08,62240.0,146.2841,146.314,146.1748,146.2046,62240.0
2021-10-29 14:30:00,147.01,147.25,146.96,147.24,64180.0,146.135,146.3736,146.0853,146.3637,64180.0
2021-10-29 14:35:00,147.24,147.57,147.24,147.57,50140.0,146.3637,146.6917,146.3637,146.6917,50140.0
2021-10-29 14:40:00,147.55,147.55,147.47,147.49,44360.0,146.6718,146.6718,146.5923,146.6122,44360.0
2021-10-29 14:45:00,147.49,147.54,147.4,147.54,22000.0,146.6122,146.6619,146.5227,146.6619,22000.0
2021-10-29 14:50:00,147.58,147.68,147.56,147.66,84220.0,146.7016,146.801,146.6818,146.7812,84220.0
2021-10-29 14:55:00,147.73,147.8,147.65,147.65,49440.0,146.8507,146.9203,146.7712,146.7712,49440.0
2021-10-29 15:00:00,147.66,147.74,147.66,147.71,28220.0,146.7812,146.8607,146.7812,146.8309,28220.0
2021-10-29 15:05:00,147.75,147.9,147.75,147.9,37000.0,146.8706,147.0197,146.8706,147.0197,37000.0
2021-10-29 15:10:00,147.88,147.93,147.83,147.85,48700.0,146.9999,147.0496,146.9502,146.97,48700.0
2021-10-29 15:15:00,147.81,147.81,147.63,147.66,52000.0,146.9303,146.9303,146.7513,146.7812,52000.0
2021-10-29 15:20:00,147.75,147.87,147.74,147.79,47280.0,146.8706,146.9899,146.8607,146.9104,47280.0
2021-10-29 15:25:00,147.74,147.87,147.63,147.85,126420.0,146.8607,146.9899,146.7513,146.97,126420.0
2021-10-29 15:30:00,147.87,147.93,147.85,147.93,145460.0,146.9899,147.0496,146.97,147.0496,145460.0
2021-10-29 15:35:00,147.94,148.05,147.91,147.91,126940.0,147.0595,147.1688,147.0297,147.0297,126940.0
2021-10-29 15:40:00,147.88,147.97,147.87,147.91,70320.0,146.9999,147.0893,146.9899,147.0297,70320.0
2021-10-29 15:45:00,147.92,148.04,147.91,147.99,81900.0,147.0396,147.1589,147.0297,147.1092,81900.0
2021-10-29 15:50:00,148.05,148.61,147.86,148.32,635440.0,147.1688,147.7255,146.98,147.4372,635440.0
2021-10-29 15:55:00,148.33,148.34,148.17,148.32,618260.0,147.4472,147.4571,147.2881,147.4372,618260.0
2021-11-01 09:30:00,148.3,148.4,147.23,147.45,765840.0,147.4174,147.5168,146.3537,146.5724,765840.0
2021-11-01 09:35:00,147.39,147.41,146.9,147.13,306500.0,146.5128,146.5327,146.0257,146.2543,306500.0
2021-11-01 09:40:00,147.07,147.09,146.61,146.64,281000.0,146.1947,146.2146,145.7374,145.7672,281000.0
2021-11-01 09:45:00,146.66,146.86,145.85,145.85,433220.0,145.7871,145.9859,144.9819,144.9819,433220.0
2021-11-01 09:50:00,145.84,146.45,145.72,146.38,336120.0,144.972,145.5784,144.8527,145.5088,336120.0
2021-11-01 09:55:00,146.38,146.42,145.83,145.88,209100.0,145.5088,145.5485,144.9621,145.0118,209100.0
2021-11-01 10:00:00,145.89,145.89,145.35,145.38,283220.0,145.0217,145.0217,144.4849,144.5147,283220.0
2021-11-01 10:05:00,145.4,146.12,145.3,145.85,285400.0,144.5346,145.2503,144.4352,144.9819,285400.0
2021-11-01 10:10:00,145.92,146.11,145.7,145.8,90000.0,145.0515,145.2404,144.8328,144.9322,90000.0
2021-11-01 10:15:00,145.86,146.08,145.8,145.84,188520.0,144.9919,145.2106,144.9322,144.972,188520.0
2021-11-01 10:20:00,145.86,146.1,145.78,146.01,154720.0,144.9919,145.2304,144.9124,145.141,154720.0
2021-11-01 10:25:00,146.03,146.05,145.87,145.9,60500.0,145.1609,145.1807,145.0018,145.0316,60500.0
2021-11-01 10:30:00,145.92,145.92,145.46,145.49,125160.0,145.0515,145.0515,144.5943,144.6241,125160.0
2021-11-01 10:35:00,145.58,146.08,145.58,146.01,184640.0,144.7135,145.2106,144.7135,145.141,184640.0
2021-11-01 10:40:00,145.97,146.03,145.74,145.9,104380.0,145.1012,145.1609,144.8726,145.0316,104380.0
2021-11-01 10:45:00,145.81,146.11,145.78,146.08,137820.0,144.9422,145.2404,144.9124,145.2106,137820.0
2021-11-01 10:50:00,146.13,146.24,146.06,146.07,63540.0,145.2603,145.3696,145.1907,145.2006,63540.0
2021-11-01 10:55:00,146.05,146.05,145.8,145.81,115440.0,145.1807,145.1807,144.9322,144.9422,115440.0
2021-11-01 11:00:00,145.84,145.98,145.82,145.85,91080.0,144.972,145.1112,144.9521,144.9819,91080.0
2021-11-01 11:05:00,145.85,145.97,145.85,145.96,61500.0,144.9819,145.1012,144.9819,145.0913,61500.0
2021-11-01 11:10:00,145.89,145.89,145.64,145.65,107840.0,145.0217,145.0217,144.7732,144.7831,107840.0
2021-11-01 11:15:00,145.64,145.76,145.54,145.76,111580.0,144.7732,144.8925,144.6738,144.8925,111580.0
2021-11-01 11:20:00,145.76,145.99,145.76,145.97,137880.0,144.8925,145.1211,144.8925,145.1012,137880.0
2021-11-01 11:25:00,145.87,145.87,145.68,145.78,160120.0,145.0018,145.0018,144.8129,144.9124,160120.0
2021-11-01 11:30:00,145.78,145.87,145.73,145.83,84540.0,144.9124,145.0018,144.8627,144.9621,84540.0
2021-11-01 11:35:00,145.85,145.85,145.67,145.7,67200.0,144.9819,144.9819,144.803,144.8328,67200.0
2021-11-01 11:40:00,145.68,145.68,145.61,145.62,70640.0,144.8129,144.8129,144.7434,144.7533,70640.0
2021-11-01 11:45:00,145.63,145.63,145.48,145.55,64560.0,144.7632,144.7632,144.6141,144.6837,64560.0
2021-11-01 11:50:00,145.54,145.56,145.39,145.44,83960.0,144.6738,144.6937,144.5247,144.5744,83960.0
2021-11-01 11:55:00,145.48,145.82,145.48,145.73,183320.0,144.6141,144.9521,144.6141,144.8627,183320.0
2021-11-01 12:00:00,145.73,145.89,145.73,145.79,57340.0,144.8627,145.0217,144.8627,144.9223,57340.0
2021-11-01 12:05:00,145.79,145.79,145.63,145.72,45800.0,144.9223,144.9223,144.7632,144.8527,45800.0
2021-11-01 12:10:00,145.75,145.76,145.68,145.71,45740.0,144.8825,144.8925,144.8129,144.8428,45740.0
2021-11-01 12:15:00,145.66,145.66,145.58,145.65,48120.0,144.7931,144.7931,144.7135,144.7831,48120.0
2021-11-01 12:20:00,145.61,145.61,145.49,145.49,53240.0,144.7434,144.7434,144.6241,144.6241,53240.0
2021-11-01 12:25:00,145.5,145.53,145.4,145.52,55700.0,144.634,144.6638,144.5346,144.6539,55700.0
2021-11-01 12:30:00,145.5,145.51,145.33,145.33,53780.0,144.634,144.644,144.465,144.465,53780.0
2021-11-01 12:35:00,145.34,145.51,145.33,145.42,88900.0,144.475,144.644,144.465,144.5545,88900.0
2021-11-01 12:40:00,145.47,145.47,145.24,145.27,120600.0,144.6042,144.6042,144.3756,144.4054,120600.0
2021-11-01 12:45:00,145.28,145.36,145.27,145.35,47180.0,144.4153,144.4949,144.4054,144.4849,47180.0
2021-11-01 12:50:00,145.35,145.37,145.29,145.31,58000.0,144.4849,144.5048,144.4253,144.4452,58000.0
2021-11-01 12:55:00,145.29,145.39,145.18,145.39,42000.0,144.4253,144.5247,144.3159,144.5247,42000.0
2021-11-01 13:00:00,145.29,145.49,145.29,145.46,20000.0,144.4253,144.6241,144.4253,144.5943,20000.0
2021-11-01 13:05:00,145.54,145.64,145.54,145.54,85480.0,144.6738,144.7732,144.6738,144.6738,85480.0
2021-11-01 13:10:00,145.5,145.62,145.5,145.58,184500.0,144.634,144.7533,144.634,144.7135,184500.0
2021-11-01 13:15:00,145.6,145.69,145.58,145.59,88440.0,144.7334,144.8229,144.7135,144.7235,88440.0
2021-11-01 13:20:00,145.57,145.62,145.51,145.51,108280.0,144.7036,144.7533,144.644,144.644,108280.0
2021-11-01 13:25:00,145.52,145.55,145.47,145.55,90320.0,144.6539,144.6837,144.6042,144.6837,90320.0
2021-11-01 13:30:00,145.53,145.53,145.37,145.41,87000.0,144.6638,144.6638,144.5048,144.5446,87000.0
2021-11-01 13:35:00,145.37,145.45,145.23,145.23,67040.0,144.5048,144.5843,144.3656,144.3656,67040.0
2021-11-01 13:40:00,145.23,145.23,144.66,144.7,183480.0,144.3656,144.3656,143.799,143.8388,183480.0
2021-11-01 13:45:00,144.73,144.78,144.56,144.63,73500.0,143.8686,143.9183,143.6996,143.7692,73500.0
2021-11-01 13:50:00,144.62,144.76,144.62,144.63,31300.0,143.7593,143.8984,143.7593,143.7692,31300.0
2021-11-01 13:55:00,144.65,144.85,144.64,144.84,85340.0,143.7891,143.9879,143.7791,143.9779,85340.0
2021-11-01 14:00:00,144.85,144.85,144.69,144.69,67500.0,143.9879,143.9879,143.8288,143.8288,67500.0
2021-11-01 14:05:00,144.71,144.81,144.71,144.74,50000.0,143.8487,143.9481,143.8487,143.8785,50000.0
2021-11-01 14:10:00,144.76,144.76,144.4,144.45,69540.0,143.8984,143.8984,143.5406,143.5903,69540.0
2021-11-01 14:15:00,144.43,144.43,144.14,144.16,167640.0,143.5704,143.5704,143.2821,143.302,167640.0
2021-11-01 14:20:00,144.27,144.32,144.21,144.26,155260.0,143.4113,143.461,143.3517,143.4014,155260.0
2021-11-01 14:25:00,144.3,144.4,144.29,144.29,106060.0,143.4412,143.5406,143.4312,143.4312,106060.0
2021-11-01 14:30:00,144.35,144.35,144.3,144.34,61040.0,143.4909,143.4909,143.4412,143.4809,61040.0
2021-11-01 14:35:00,144.4,144.4,144.23,144.23,57060.0,143.5406,143.5406,143.3716,143.3716,57060.0
2021-11-01 14:40:00,144.23,144.35,144.23,144.33,38540.0,143.3716,143.4909,143.3716,143.471,38540.0
2021-11-01 14:45:00,144.35,144.38,144.16,144.16,41500.0,143.4909,143.5207,143.302,143.302,41500.0
2021-11-01 14:50:00,144.25,144.29,144.15,144.17,56000.0,143.3915,143.4312,143.2921,143.3119,56000.0
2021-11-01 14:55:00,144.15,144.19,144.04,144.08,71220.0,143.2921,143.3318,143.1827,143.2225,71220.0
2021-11-01 15:00:00,144.01,144.07,143.95,144.07,58000.0,143.1529,143.2125,143.0932,143.2125,58000.0
2021-11-01 15:05:00,144.07,144.07,143.95,143.98,130820.0,143.2125,143.2125,143.0932,143.1231,130820.0
2021-11-01 15:10:00,143.97,144.01,143.94,143.96,52960.0,143.1131,143.1529,143.0833,143.1032,52960.0
2021-11-01 15:15:00,143.92,144.0,143.92,143.98,69740.0,143.0634,143.1429,143.0634,143.1231,69740.0
2021-11-01 15:20:00,143.95,144.33,143.95,144.3,187580.0,143.0932,143.471,143.0932,143.4412,187580.0
2021-11-01 15:25:00,144.4,144.4,144.2,144.2,51520.0,143.5406,143.5406,143.3418,143.3418,51520.0
2021-11-01 15:30:00,144.18,144.19,144.09,144.13,96660.0,143.3219,143.3318,143.2324,143.2722,96660.0
2021-11-01 15:35:00,144.13,144.15,144.0,144.08,116640.0,143.2722,143.2921,143.1429,143.2225,116640.0
2021-11-01 15:40:00,144.09,144.2,144.03,144.18,132260.0,143.2324,143.3418,143.1728,143.3219,132260.0
2021-11-01 15:45:00,144.18,144.24,144.03,144.04,164760.0,143.3219,143.3815,143.1728,143.1827,164760.0
2021-11-01 15:50:00,143.95,144.04,143.6,143.82,550540.0,143.0932,143.1827,142.7453,142.964,550540.0
2021-11-01 15:55:00,143.83,143.86,143.58,143.73,973520.0,142.974,143.0038,142.7254,142.8746,973520.0
2021-11-02 09:30:00,144.81,145.5,144.64,145.01,741180.0,143.9481,144.634,143.7791,144.1469,741180.0
2021-11-02 09:35:00,145.12,146.24,145.12,146.22,377840.0,144.2563,145.3696,144.2563,145.3497,377840.0
2021-11-02 09:40:00,146.15,146.3,145.83,146.17,220100.0,145.2802,145.4293,144.9621,145.3,220100.0
2021-11-02 09:45:00,146.18,146.24,145.9,145.94,154620.0,145.31,145.3696,145.0316,145.0714,154620.0
2021-11-02 09:50:00,145.94,146.14,145.78,145.98,179060.0,145.0714,145.2702,144.9124,145.1112,179060.0
2021-11-02 09:55:00,145.94,146.57,145.81,146.39,221300.0,145.0714,145.6977,144.9422,145.5187,221300.0
2021-11-02 10:00:00,146.43,146.43,146.11,146.26,91340.0,145.5585,145.5585,145.2404,145.3895,91340.0
2021-11-02 10:05:00,146.39,146.39,145.91,146.01,99820.0,145.5187,145.5187,145.0416,145.141,99820.0
2021-11-02 10:10:00,146.05,146.25,146.05,146.14,89540.0,145.1807,145.3796,145.1807,145.2702,89540.0
2021-11-02 10:15:00,146.21,146.43,146.14,146.43,67020.0,145.3398,145.5585,145.2702,145.5585,67020.0
2021-11-02 10:20:00,146.41,146.53,146.32,146.35,62300.0,145.5386,145.6579,145.4491,145.479,62300.0
2021-11-02 10:25:00,146.44,146.68,146.41,146.61,96320.0,145.5684,145.807,145.5386,145.7374,96320.0
2021-11-02 10:30:00,146.55,146.74,146.53,146.71,117560.0,145.6778,145.8666,145.6579,145.8368,117560.0
2021-11-02 10:35:00,146.71,146.83,146.45,146.72,119320.0,145.8368,145.9561,145.5784,145.8468,119320.0
2021-11-02 10:40:00,146.68,146.75,146.6,146.67,114680.0,145.807,145.8766,145.7275,145.7971,114680.0
2021-11-02 10:45:00,146.66,146.81,146.64,146.77,56360.0,145.7871,145.9362,145.7672,145.8965,56360.0
2021-11-02 10:50:00,146.81,146.85,146.74,146.79,46320.0,145.9362,145.976,145.8666,145.9163,46320.0
2021-11-02 10:55:00,146.79,146.92,146.76,146.77,119440.0,145.9163,146.0456,145.8865,145.8965,119440.0
2021-11-02 11:00:00,146.76,146.87,146.53,146.6,72460.0,145.8865,145.9959,145.6579,145.7275,72460.0
2021-11-02 11:05:00,146.54,146.54,146.08,146.08,117000.0,145.6678,145.6678,145.2106,145.2106,117000.0
2021-11-02 11:10:00,146.02,146.22,145.87,146.01,156340.0,145.1509,145.3497,145.0018,145.141,156340.0
2021-11-02 11:15:00,145.92,145.99,145.76,145.99,119660.0,145.0515,145.1211,144.8925,145.1211,119660.0
2021-11-02 11:20:00,146.03,146.21,146.03,146.21,92160.0,145.1609,145.3398,145.1609,145.3398,92160.0
2021-11-02 11:25:00,146.24,146.58,146.23,146.54,84060.0,145.3696,145.7076,145.3597,145.6678,84060.0
2021-11-02 11:30:00,146.55,146.55,146.22,146.35,40760.0,145.6778,145.6778,145.3497,145.479,40760.0
2021-11-02 11:35:00,146.42,146.55,146.18,146.18,71920.0,145.5485,145.6778,145.31,145.31,71920.0
2021-11-02 11:40:00,146.2,146.35,146.19,146.35,43280.0,145.3299,145.479,145.3199,145.479,43280.0
2021-11-02 11:45:00,146.36,146.38,146.03,146.03,54620.0,145.4889,145.5088,145.1609,145.1609,54620.0
2021-11-02 11:50:00,146.01,146.05,145.65,145.84,61440.0,145.141,145.1807,144.7831,144.972,61440.0
2021-11-02 11:55:00,145.85,145.96,145.76,145.76,126460.0,144.9819,145.0913,144.8925,144.8925,126460.0
2021-11-02 12:00:00,145.78,145.78,145.4,145.49,133340.0,144.9124,144.9124,144.5346,144.6241,133340.0
2021-11-02 12:05:00,145.55,145.65,145.32,145.32,117220.0,144.6837,144.7831,144.4551,144.4551,117220.0
2021-11-02 12:10:00,145.35,145.6,145.25,145.6,89740.0,144.4849,144.7334,144.3855,144.7334,89740.0
2021-11-02 12:15:00,145.6,145.76,145.49,145.71,47340.0,144.7334,144.8925,144.6241,144.8428,47340.0
2021-11-02 12:20:00,145.74,145.8,145.73,145.75,34440.0,144.8726,144.9322,144.8627,144.8825,34440.0
2021-11-02 12:25:00,145.8,146.01,145.8,146.0,117780.0,144.9322,145.141,144.9322,145.131,117780.0
2021-11-02 12:30:00,145.99,145.99,145.71,145.95,38180.0,145.1211,145.1211,144.8428,145.0813,38180.0
2021-11-02 12:35:00,145.87,146.01,145.87,146.01,29500.0,145.0018,145.141,145.0018,145.141,29500.0
2021-11-02 12:40:00,146.02,146.06,145.95,146.0,62720.0,145.1509,145.1907,145.0813,145.131,62720.0
2021-11-02 12:45:00,145.99,146.13,145.98,146.08,66820.0,145.1211,145.2603,145.1112,145.2106,66820.0
2021-11-02 12:50:00,146.06,146.07,145.94,146.03,52400.0,145.1907,145.2006,145.0714,145.1609,52400.0
2021-11-02 12:55:00,145.97,145.97,145.97,145.97,9160.0,145.1012,145.1012,145.1012,145.1012,9160.0
2021-11-02 13:00:00,145.94,146.07,145.94,146.07,33540.0,145.0714,145.2006,145.0714,145.2006,33540.0
2021-11-02 13:05:00,146.05,146.24,146.05,146.11,27520.0,145.1807,145.3696,145.1807,145.2404,27520.0
2021-11-02 13:10:00,146.11,146.14,146.07,146.09,37760.0,145.2404,145.2702,145.2006,145.2205,37760.0
2021-11-02 13:15:00,146.09,146.09,145.9,145.92,70400.0,145.2205,145.2205,145.0316,145.0515,70400.0
2021-11-02 13:20:00,145.87,145.9,145.75,145.87,69440.0,145.0018,145.0316,144.8825,145.0018,69440.0
2021-11-02 13:25:00,145.86,145.89,145.56,145.58,66680.0,144.9919,145.0217,144.6937,144.7135,66680.0
2021-11-02 13:30:00,145.53,145.69,145.53,145.63,22000.0,144.6638,144.8229,144.6638,144.7632,22000.0
2021-11-02 13:35:00,145.57,145.63,145.57,145.58,20500.0,144.7036,144.7632,144.7036,144.7135,20500.0
2021-11-02 13:40:00,145.58,145.75,145.58,145.75,21420.0,144.7135,144.8825,144.7135,144.8825,21420.0
2021-11-02 13:45:00,145.74,145.74,145.68,145.7,24080.0,144.8726,144.8726,144.8129,144.8328,24080.0
2021-11-02 13:50:00,145.75,145.76,145.58,145.58,28260.0,144.8825,144.8925,144.7135,144.7135,28260.0
2021-11-02 13:55:00,145.64,145.64,145.52,145.55,12000.0,144.7732,144.7732,144.6539,144.6837,12000.0
2021-11-02 14:00:00,145.53,145.55,145.37,145.49,40020.0,144.6638,144.6837,144.5048,144.6241,40020.0
2021-11-02 14:05:00,145.32,145.33,145.18,145.31,53680.0,144.4551,144.465,144.3159,144.4452,53680.0
2021-11-02 14:10:00,145.29,145.44,145.26,145.39,34140.0,144.4253,144.5744,144.3954,144.5247,34140.0
2021-11-02 14:15:00,145.38,145.46,145.36,145.36,26000.0,144.5147,144.5943,144.4949,144.4949,26000.0
2021-11-02 14:20:00,145.34,145.37,145.26,145.35,32920.0,144.475,144.5048,144.3954,144.4849,32920.0
2021-11-02 14:25:00,145.35,145.38,145.3,145.36,22120.0,144.4849,144.5147,144.4352,144.4949,22120.0
2021-11-02 14:30:00,145.32,145.32,144.98,144.98,44680.0,144.4551,144.4551,144.1171,144.1171,44680.0
2021-11-02 14:35:00,144.97,145.13,144.94,145.08,79220.0,144.1072,144.2662,144.0774,144.2165,79220.0
2021-11-02 14:40:00,145.13,145.28,145.13,145.24,61380.0,144.2662,144.4153,144.2662,144.3756,61380.0
2021-11-02 14:45:00,145.29,145.38,145.26,145.26,56280.0,144.4253,144.5147,144.3954,144.3954,56280.0
2021-11-02 14:50:00,145.25,145.25,145.12,145.22,47180.0,144.3855,144.3855,144.2563,144.3557,47180.0
2021-11-02 14:55:00,145.24,145.36,145.23,145.36,30800.0,144.3756,144.4949,144.3656,144.4949,30800.0
2021-11-02 15:00:00,145.39,145.54,145.39,145.44,47020.0,144.5247,144.6738,144.5247,144.5744,47020.0
2021-11-02 15:05:00,145.44,145.44,145.35,145.42,38100.0,144.5744,144.5744,144.4849,144.5545,38100.0
2021-11-02 15:10:00,145.41,145.41,145.22,145.24,56540.0,144.5446,144.5446,144.3557,144.3756,56540.0
2021-11-02 15:15:00,145.23,145.24,145.16,145.22,32020.0,144.3656,144.3756,144.296,144.3557,32020.0
2021-11-02 15:20:00,145.21,145.25,145.2,145.25,22420.0,144.3457,144.3855,144.3358,144.3855,22420.0
2021-11-02 15:25:00,145.28,145.45,145.18,145.45,64980.0,144.4153,144.5843,144.3159,144.5843,64980.0
2021-11-02 15:30:00,145.48,145.56,145.4,145.54,57020.0,144.6141,144.6937,144.5346,144.6738,57020.0
2021-11-02 15:35:00,145.56,145.8,145.53,145.71,91500.0,144.6937,144.9322,144.6638,144.8428,91500.0
2021-11-02 15:40:00,145.72,145.84,145.64,145.8,108480.0,144.8527,144.972,144.7732,144.9322,108480.0
2021-11-02 15:45:00,145.78,145.93,145.72,145.9,112040.0,144.9124,145.0615,144.8527,145.0316,112040.0
2021-11-02 15:50:00,146.0,146.01,145.67,145.79,247700.0,145.131,145.141,144.803,144.9223,247700.0
2021-11-02 15:55:00,145.77,145.95,145.7,145.86,241020.0,144.9024,145.0813,144.8328,144.9919,241020.0
2021-11-03 09:30:00,146.28,146.36,145.62,145.93,392180.0,145.4094,145.4889,144.7533,145.0615,392180.0
2021-11-03 09:35:00,145.96,146.09,145.73,146.05,291380.0,145.0913,145.2205,144.8627,145.1807,291380.0
2021-11-03 09:40:00,145.98,145.98,145.41,145.41,178440.0,145.1112,145.1112,144.5446,144.5446,178440.0
2021-11-03 09:45:00,145.49,145.81,145.4,145.81,176660.0,144.6241,144.9422,144.5346,144.9422,176660.0
2021-11-03 09:50:00,145.93,146.01,145.83,146.0,137360.0,145.0615,145.141,144.9621,145.131,137360.0
2021-11-03 09:55:00,145.95,145.99,145.8,145.83,52100.0,145.0813,145.1211,144.9322,144.9621,52100.0
2021-11-03 10:00:00,145.85,145.99,145.5,145.5,61940.0,144.9819,145.1211,144.634,144.634,61940.0
2021-11-03 10:05:00,145.54,145.64,145.48,145.56,80980.0,144.6738,144.7732,144.6141,144.6937,80980.0
2021-11-03 10:10:00,145.46,145.64,145.21,145.62,82000.0,144.5943,144.7732,144.3457,144.7533,82000.0
2021-11-03 10:15:00,145.65,145.73,145.65,145.66,62020.0,144.7831,144.8627,144.7831,144.7931,62020.0
2021-11-03 10:20:00,145.51,145.73,145.48,145.49,44900.0,144.644,144.8627,144.6141,144.6241,44900.0
2021-11-03 10:25:00,145.34,145.54,145.31,145.53,59240.0,144.475,144.6738,144.4452,144.6638,59240.0
2021-11-03 10:30:00,145.53,145.62,145.4,145.4,47280.0,144.6638,144.7533,144.5346,144.5346,47280.0
2021-11-03 10:35:00,145.5,145.5,145.15,145.34,110920.0,144.634,144.634,144.2861,144.475,110920.0
2021-11-03 10:40:00,145.36,145.39,145.25,145.39,34960.0,144.4949,144.5247,144.3855,144.5247,34960.0
2021-11-03 10:45:00,145.43,145.53,145.32,145.32,158340.0,144.5644,144.6638,144.4551,144.4551,158340.0
2021-11-03 10:50:00,145.41,145.5,145.39,145.45,36000.0,144.5446,144.634,144.5247,144.5843,36000.0
2021-11-03 10:55:00,145.45,145.65,145.39,145.6,50640.0,144.5843,144.7831,144.5247,144.7334,50640.0
2021-11-03 11:00:00,145.58,145.67,145.53,145.67,36000.0,144.7135,144.803,144.6638,144.803,36000.0
2021-11-03 11:05:00,145.6,145.65,145.47,145.51,72000.0,144.7334,144.7831,144.6042,144.644,72000.0
2021-11-03 11:10:00,145.48,145.49,145.42,145.42,29940.0,144.6141,144.6241,144.5545,144.5545,29940.0
2021-11-03 11:15:00,145.43,145.53,145.4,145.52,64540.0,144.5644,144.6638,144.5346,144.6539,64540.0
2021-11-03 11:20:00,145.49,145.55,145.49,145.5,40740.0,144.6241,144.6837,144.6241,144.634,40740.0
2021-11-03 11:25:00,145.53,145.64,145.48,145.64,26380.0,144.6638,144.7732,144.6141,144.7732,26380.0
2021-11-03 11:30:00,145.6,145.6,145.58,145.58,6000.0,144.7334,144.7334,144.7135,144.7135,6000.0
2021-11-03 11:35:00,145.58,145.62,145.55,145.62,22040.0,144.7135,144.7533,144.6837,144.7533,22040.0
2021-11-03 11:40:00,145.8,145.89,145.8,145.89,27060.0,144.9322,145.0217,144.9322,145.0217,27060.0
2021-11-03 11:45:00,146.0,146.0,145.85,145.87,26000.0,145.131,145.131,144.9819,145.0018,26000.0
2021-11-03 11:50:00,145.88,145.95,145.87,145.93,34540.0,145.0118,145.0813,145.0018,145.0615,34540.0
2021-11-03 11:55:00,145.91,146.12,145.9,146.12,54180.0,145.0416,145.2503,145.0316,145.2503,54180.0
2021-11-03 12:00:00,146.1,146.2,146.08,146.13,51460.0,145.2304,145.3299,145.2106,145.2603,51460.0
2021-11-03 12:05:00,146.12,146.21,146.12,146.18,34500.0,145.2503,145.3398,145.2503,145.31,34500.0
2021-11-03 12:10:00,146.2,146.35,146.2,146.35,65160.0,145.3299,145.479,145.3299,145.479,65160.0
2021-11-03 12:15:00,146.36,146.36,146.23,146.23,46360.0,145.4889,145.4889,145.3597,145.3597,46360.0
2021-11-03 12:20:00,146.16,146.16,145.93,145.93,45700.0,145.2901,145.2901,145.0615,145.0615,45700.0
2021-11-03 12:25:00,145.99,146.01,145.94,145.95,16000.0,145.1211,145.141,145.0714,145.0813,16000.0
2021-11-03 12:30:00,145.91,145.91,145.7,145.71,24000.0,145.0416,145.0416,144.8328,144.8428,24000.0
2021-11-03 12:35:00,145.73,145.84,145.73,145.82,76640.0,144.8627,144.972,144.8627,144.9521,76640.0
2021-11-03 12:40:00,145.9,145.9,145.81,145.85,17180.0,145.0316,145.0316,144.9422,144.9819,17180.0
2021-11-03 12:45:00,145.84,145.84,145.83,145.83,8000.0,144.972,144.972,144.9621,144.9621,8000.0
2021-11-03 12:50:00,145.84,145.84,145.67,145.67,44840.0,144.972,144.972,144.803,144.803,44840.0
2021-11-03 12:55:00,145.74,145.74,145.72,145.74,16360.0,144.8726,144.8726,144.8527,144.8726,16360.0
2021-11-03 13:00:00,145.7,145.7,145.33,145.33,289120.0,144.8328,144.8328,144.465,144.465,289120.0
2021-11-03 13:05:00,145.33,145.33,145.16,145.28,190820.0,144.465,144.465,144.296,144.4153,190820.0
2021-11-03 13:10:00,145.4,145.46,145.2,145.33,60000.0,144.5346,144.5943,144.3358,144.465,60000.0
2021-11-03 13:15:00,145.31,145.33,145.05,145.06,81340.0,144.4452,144.465,144.1867,144.1966,81340.0
2021-11-03 13:20:00,145.13,145.23,145.12,145.23,21800.0,144.2662,144.3656,144.2563,144.3656,21800.0
2021-11-03 13:25:00,145.23,145.26,145.12,145.12,14000.0,144.3656,144.3954,144.2563,144.2563,14000.0
2021-11-03 13:30:00,145.18,145.4,145.18,145.4,44800.0,144.3159,144.5346,144.3159,144.5346,44800.0
2021-11-03 13:35:00,145.44,145.5,145.43,145.5,72240.0,144.5744,144.634,144.5644,144.634,72240.0
2021-11-03 13:40:00,145.52,145.6,145.45,145.45,61360.0,144.6539,144.7334,144.5843,144.5843,61360.0
2021-11-03 13:45:00,145.4,145.44,145.36,145.36,15780.0,144.5346,144.5744,144.4949,144.4949,15780.0
2021-11-03 13:50:00,145.37,145.41,145.33,145.41,12000.0,144.5048,144.5446,144.465,144.5446,12000.0
2021-11-03 13:55:00,145.38,145.38,145.2,145.2,16400.0,144.5147,144.5147,144.3358,144.3358,16400.0
2021-11-03 14:00:00,145.19,146.14,145.19,145.98,197040.0,144.3259,145.2702,144.3259,145.1112,197040.0
2021-11-03 14:05:00,145.88,145.88,145.53,145.61,127100.0,145.0118,145.0118,144.6638,144.7434,127100.0
2021-11-03 14:10:00,145.61,145.62,145.33,145.37,62740.0,144.7434,144.7533,144.465,144.5048,62740.0
2021-11-03 14:15:00,145.33,145.49,145.32,145.43,40040.0,144.465,144.6241,144.4551,144.5644,40040.0
2021-11-03 14:20:00,145.61,145.83,145.57,145.83,51740.0,144.7434,144.9621,144.7036,144.9621,51740.0
2021-11-03 14:25:00,145.82,145.84,145.74,145.84,27600.0,144.9521,144.972,144.8726,144.972,27600.0
2021-11-03 14:30:00,145.84,145.85,145.41,145.58,65420.0,144.972,144.9819,144.5446,144.7135,65420.0
2021-11-03 14:35:00,145.64,145.75,145.6,145.65,53800.0,144.7732,144.8825,144.7334,144.7831,53800.0
2021-11-03 14:40:00,145.59,145.81,145.57,145.77,94380.0,144.7235,144.9422,144.7036,144.9024,94380.0
2021-11-03 14:45:00,145.85,146.1,145.85,146.1,66160.0,144.9819,145.2304,144.9819,145.2304,66160.0
2021-11-03 14:50:00,146.12,146.22,146.08,146.2,86400.0,145.2503,145.3497,145.2106,145.3299,86400.0
2021-11-03 14:55:00,146.22,146.35,146.15,146.2,116440.0,145.3497,145.479,145.2802,145.3299,116440.0
2021-11-03 15:00:00,146.3,146.39,146.2,146.3,58560.0,145.4293,145.5187,145.3299,145.4293,58560.0
2021-11-03 15:05:00,146.32,146.37,146.3,146.33,56960.0,145.4491,145.4988,145.4293,145.4591,56960.0
2021-11-03 15:10:00,146.22,146.29,146.17,146.2,30880.0,145.3497,145.4193,145.3,145.3299,30880.0
2021-11-03 15:15:00,146.28,146.29,146.2,146.29,62000.0,145.4094,145.4193,145.3299,145.4193,62000.0
2021-11-03 15:20:00,146.29,146.33,146.26,146.26,20780.0,145.4193,145.4591,145.3895,145.3895,20780.0
2021-11-03 15:25:00,146.28,146.38,146.23,146.38,48240.0,145.4094,145.5088,145.3597,145.5088,48240.0
2021-11-03 15:30:00,146.36,146.55,146.36,146.42,70840.0,145.4889,145.6778,145.4889,145.5485,70840.0
2021-11-03 15:35:00,146.47,146.65,146.44,146.65,76660.0,145.5982,145.7772,145.5684,145.7772,76660.0
2021-11-03 15:40:00,146.7,146.81,146.7,146.75,60100.0,145.8269,145.9362,145.8269,145.8766,60100.0
2021-11-03 15:45:00,146.7,146.78,146.64,146.71,50680.0,145.8269,145.9064,145.7672,145.8368,50680.0
2021-11-03 15:50:00,146.66,146.72,146.46,146.64,215340.0,145.7871,145.8468,145.5883,145.7672,215340.0
2021-11-03 15:55:00,146.63,146.91,146.57,146.82,287200.0,145.7573,146.0356,145.6977,145.9462,287200.0
2021-11-04 09:30:00,147.2,147.68,146.87,147.14,490840.0,146.3239,146.801,145.9959,146.2643,490840.0
2021-11-04 09:35:00,147.04,147.24,146.64,147.21,132660.0,146.1649,146.3637,145.7672,146.3338,132660.0
2021-11-04 09:40:00,147.21,147.63,147.21,147.57,134260.0,146.3338,146.7513,146.3338,146.6917,134260.0
2021-11-04 09:45:00,147.54,148.2,147.54,148.2,219140.0,146.6619,147.318,146.6619,147.318,219140.0
2021-11-04 09:50:00,148.13,148.16,147.52,147.93,181920.0,147.2484,147.2782,146.642,147.0496,181920.0
2021-11-04 09:55:00,148.12,148.12,147.86,147.89,50380.0,147.2384,147.2384,146.98,147.0098,50380.0
2021-11-04 10:00:00,147.84,147.88,147.53,147.88,59580.0,146.9601,146.9999,146.6519,146.9999,59580.0
2021-11-04 10:05:00,147.89,147.89,147.69,147.81,65220.0,147.0098,147.0098,146.811,146.9303,65220.0
2021-11-04 10:10:00,147.76,147.85,147.69,147.84,64040.0,146.8806,146.97,146.811,146.9601,64040.0
2021-11-04 10:15:00,147.83,148.32,147.73,148.05,114240.0,146.9502,147.4372,146.8507,147.1688,114240.0
2021-11-04 10:20:00,147.98,148.27,147.94,148.26,102700.0,147.0993,147.3875,147.0595,147.3776,102700.0
2021-11-04 10:25:00,148.24,148.56,148.22,148.46,149840.0,147.3577,147.6758,147.3378,147.5764,149840.0
2021-11-04 10:30:00,148.46,149.03,148.46,149.0,266840.0,147.5764,148.143,147.5764,148.1132,266840.0
2021-11-04 10:35:00,149.01,149.35,148.98,149.27,248660.0,148.1231,148.4611,148.0933,148.3816,248660.0
2021-11-04 10:40:00,149.18,149.21,149.04,149.19,100980.0,148.2921,148.3219,148.153,148.3021,100980.0
2021-11-04 10:45:00,149.25,149.75,149.24,149.75,233180.0,148.3617,148.8587,148.3518,148.8587,233180.0
2021-11-04 10:50:00,149.72,149.76,149.35,149.52,191740.0,148.8289,148.8687,148.4611,148.6301,191740.0
2021-11-04 10:55:00,149.71,149.95,149.69,149.73,187120.0,148.819,149.0575,148.7991,148.8388,187120.0
2021-11-04 11:00:00,149.73,149.78,149.36,149.43,151820.0,148.8388,148.8885,148.471,148.5406,151820.0
2021-11-04 11:05:00,149.39,149.55,149.36,149.4,212100.0,148.5009,148.6599,148.471,148.5108,212100.0
2021-11-04 11:10:00,149.4,149.7,149.34,149.35,125180.0,148.5108,148.809,148.4512,148.4611,125180.0
2021-11-04 11:15:00,149.39,149.53,149.34,149.37,137000.0,148.5009,148.64,148.4512,148.481,137000.0
2021-11-04 11:20:00,149.41,149.5,148.99,148.99,133420.0,148.5207,148.6102,148.1032,148.1032,133420.0
2021-11-04 11:25:00,148.9,149.05,148.68,148.75,129600.0,148.0138,148.1629,147.7951,147.8647,129600.0
2021-11-04 11:30:00,148.75,148.97,148.67,148.67,109340.0,147.8647,148.0834,147.7852,147.7852,109340.0
2021-11-04 11:35:00,148.68,148.75,148.4,148.75,77020.0,147.7951,147.8647,147.5168,147.8647,77020.0
2021-11-04 11:40:00,148.72,148.72,148.24,148.55,110860.0,147.8349,147.8349,147.3577,147.6659,110860.0
2021-11-04 11:45:00,148.55,148.71,148.49,148.49,89400.0,147.6659,147.8249,147.6062,147.6062,89400.0
2021-11-04 11:50:00,148.58,148.6,148.5,148.57,21320.0,147.6957,147.7156,147.6162,147.6857,21320.0
2021-11-04 11:55:00,148.64,149.15,148.64,148.96,136760.0,147.7553,148.2623,147.7553,148.0734,136760.0
2021-11-04 12:00:00,148.93,149.05,148.83,148.86,31860.0,148.0436,148.1629,147.9442,147.974,31860.0
2021-11-04 12:05:00,148.95,149.1,148.95,149.03,79040.0,148.0635,148.2126,148.0635,148.143,79040.0
2021-11-04 12:10:00,149.06,149.13,149.01,149.04,59780.0,148.1728,148.2424,148.1231,148.153,59780.0
2021-11-04 12:15:00,149.11,149.21,149.04,149.13,105500.0,148.2225,148.3219,148.153,148.2424,105500.0
2021-11-04 12:20:00,149.13,149.13,148.68,148.68,42100.0,148.2424,148.2424,147.7951,147.7951,42100.0
2021-11-04 12:25:00,148.75,148.9,148.64,148.9,65400.0,147.8647,148.0138,147.7553,148.0138,65400.0
2021-11-04 12:30:00,148.86,148.93,148.7,148.75,34640.0,147.974,148.0436,147.815,147.8647,34640.0
2021-11-04 12:35:00,148.85,149.0,148.85,148.94,32240.0,147.9641,148.1132,147.9641,148.0535,32240.0
2021-11-04 12:40:00,148.94,148.95,148.86,148.87,23360.0,148.0535,148.0635,147.974,147.984,23360.0
2021-11-04 12:45:00,148.77,148.79,148.57,148.77,53420.0,147.8846,147.9044,147.6857,147.8846,53420.0
2021-11-04 12:50:00,148.75,148.75,148.65,148.75,36800.0,147.8647,147.8647,147.7653,147.8647,36800.0
2021-11-04 12:55:00,148.79,148.89,148.72,148.77,41160.0,147.9044,148.0038,147.8349,147.8846,41160.0
2021-11-04 13:00:00,148.75,148.75,148.65,148.74,65620.0,147.8647,147.8647,147.7653,147.8547,65620.0
2021-11-04 13:05:00,148.6,148.85,148.46,148.77,47480.0,147.7156,147.9641,147.5764,147.8846,47480.0
2021-11-04 13:10:00,148.8,148.82,148.47,148.51,157600.0,147.9144,147.9343,147.5863,147.6261,157600.0
2021-11-04 13:15:00,148.56,148.7,148.56,148.7,54000.0,147.6758,147.815,147.6758,147.815,54000.0
2021-11-04 13:20:00,148.67,148.93,148.63,148.93,131100.0,147.7852,148.0436,147.7454,148.0436,131100.0
2021-11-04 13:25:00,148.9,148.98,148.79,148.95,54660.0,148.0138,148.0933,147.9044,148.0635,54660.0
2021-11-04 13:30:00,148.96,149.04,148.81,148.81,51600.0,148.0734,148.153,147.9243,147.9243,51600.0
2021-11-04 13:35:00,148.75,148.82,148.75,148.81,20000.0,147.8647,147.9343,147.8647,147.9243,20000.0
2021-11-04 13:40:00,148.86,149.03,148.84,148.99,33360.0,147.974,148.143,147.9541,148.1032,33360.0
2021-11-04 13:45:00,148.96,149.17,148.96,149.16,52380.0,148.0734,148.2822,148.0734,148.2722,52380.0
2021-11-04 13:50:00,149.17,149.22,148.99,148.99,104900.0,148.2822,148.3319,148.1032,148.1032,104900.0
2021-11-04 13:55:00,148.99,149.34,148.99,149.28,187580.0,148.1032,148.4512,148.1032,148.3915,187580.0
2021-11-04 14:00:00,149.25,149.31,149.15,149.22,112380.0,148.3617,148.4213,148.2623,148.3319,112380.0
2021-11-04 14:05:00,149.25,149.34,149.19,149.3,159220.0,148.3617,148.4512,148.3021,148.4114,159220.0
2021-11-04 14:10:00,149.35,149.35,149.21,149.27,64820.0,148.4611,148.4611,148.3219,148.3816,64820.0
2021-11-04 14:15:00,149.28,149.28,149.1,149.23,62780.0,148.3915,148.3915,148.2126,148.3418,62780.0
2021-11-04 14:20:00,149.26,149.27,149.14,149.18,62440.0,148.3716,148.3816,148.2524,148.2921,62440.0
2021-11-04 14:25:00,149.34,149.34,149.18,149.18,46740.0,148.4512,148.4512,148.2921,148.2921,46740.0
2021-11-04 14:30:00,149.24,149.24,148.93,148.95,31000.0,148.3518,148.3518,148.0436,148.0635,31000.0
2021-11-04 14:35:00,148.96,149.06,148.96,149.04,36000.0,148.0734,148.1728,148.0734,148.153,36000.0
2021-11-04 14:40:00,149.09,149.09,149.01,149.01,6000.0,148.2027,148.2027,148.1231,148.1231,6000.0
2021-11-04 14:45:00,148.97,149.11,148.97,149.07,33080.0,148.0834,148.2225,148.0834,148.1828,33080.0
2021-11-04 14:50:00,149.05,149.06,148.88,148.88,10600.0,148.1629,148.1728,147.9939,147.9939,10600.0
2021-11-04 14:55:00,148.9,148.94,148.71,148.71,40860.0,148.0138,148.0535,147.8249,147.8249,40860.0
2021-11-04 15:00:00,148.69,148.95,148.69,148.92,87420.0,147.805,148.0635,147.805,148.0337,87420.0
2021-11-04 15:05:00,148.82,148.9,148.76,148.76,33160.0,147.9343,148.0138,147.8746,147.8746,33160.0
2021-11-04 15:10:00,148.77,148.9,148.77,148.9,28460.0,147.8846,148.0138,147.8846,148.0138,28460.0
2021-11-04 15:15:00,148.9,148.9,148.7,148.71,28180.0,148.0138,148.0138,147.815,147.8249,28180.0
2021-11-04 15:20:00,148.71,148.88,148.71,148.85,44260.0,147.8249,147.9939,147.8249,147.9641,44260.0
2021-11-04 15:25:00,148.9,148.95,148.88,148.92,74680.0,148.0138,148.0635,147.9939,148.0337,74680.0
2021-11-04 15:30:00,148.91,149.02,148.91,148.98,27520.0,148.0237,148.1331,148.0237,148.0933,27520.0
2021-11-04 15:35:00,148.97,149.0,148.94,148.94,61020.0,148.0834,148.1132,148.0535,148.0535,61020.0
2021-11-04 15:40:00,148.86,148.86,148.57,148.58,66160.0,147.974,147.974,147.6857,147.6957,66160.0
2021-11-04 15:45:00,148.7,148.79,148.64,148.78,77180.0,147.815,147.9044,147.7553,147.8945,77180.0
2021-11-04 15:50:00,148.85,148.85,148.59,148.6,110400.0,147.9641,147.9641,147.7056,147.7156,110400.0
2021-11-04 15:55:00,148.55,148.75,148.37,148.68,293300.0,147.6659,147.8647,147.4869,147.7951,293300.0
2021-11-05 09:30:00,149.52,149.73,149.14,149.43,800880.0,148.6301,148.8388,148.2524,148.5406,800880.0
2021-11-05 09:35:00,149.5,150.3,149.47,149.91,350400.0,148.6102,149.4055,148.5804,149.0178,350400.0
2021-11-05 09:40:00,149.98,150.28,149.89,150.0,127160.0,149.0874,149.3856,148.9979,149.1072,127160.0
2021-11-05 09:45:00,150.21,150.21,149.92,149.96,66560.0,149.316,149.316,149.0277,149.0675,66560.0
2021-11-05 09:50:00,149.97,149.97,149.57,149.57,127920.0,149.0774,149.0774,148.6798,148.6798,127920.0
2021-11-05 09:55:00,149.56,150.2,149.52,150.2,147340.0,148.6699,149.306,148.6301,149.306,147340.0
2021-11-05 10:00:00,150.18,150.56,150.16,150.49,187600.0,149.2862,149.6639,149.2663,149.5943,187600.0
2021-11-05 10:05:00,150.57,150.57,150.05,150.19,129260.0,149.6738,149.6738,149.1569,149.2961,129260.0
2021-11-05 10:10:00,150.25,150.4,150.15,150.36,79360.0,149.3558,149.5049,149.2563,149.4651,79360.0
2021-11-05 10:15:00,150.35,150.36,150.25,150.26,120960.0,149.4552,149.4651,149.3558,149.3657,120960.0
2021-11-05 10:20:00,150.18,150.4,150.15,150.36,66060.0,149.2862,149.5049,149.2563,149.4651,66060.0
2021-11-05 10:25:00,150.34,150.44,150.3,150.33,67160.0,149.4452,149.5446,149.4055,149.4353,67160.0
2021-11-05 10:30:00,150.25,150.35,150.24,150.34,59020.0,149.3558,149.4552,149.3458,149.4452,59020.0
2021-11-05 10:35:00,150.34,150.47,150.25,150.28,82000.0,149.4452,149.5744,149.3558,149.3856,82000.0
2021-11-05 10:40:00,150.27,150.27,149.94,149.95,79560.0,149.3756,149.3756,149.0476,149.0575,79560.0
2021-11-05 10:45:00,150.04,150.17,149.99,150.1,147260.0,149.147,149.2762,149.0973,149.2066,147260.0
2021-11-05 10:50:00,150.1,150.25,150.0,150.19,65460.0,149.2066,149.3558,149.1072,149.2961,65460.0
2021-11-05 10:55:00,150.16,150.31,150.15,150.31,62960.0,149.2663,149.4154,149.2563,149.4154,62960.0
2021-11-05 11:00:00,150.21,150.22,149.99,149.99,57060.0,149.316,149.3259,149.0973,149.0973,57060.0
2021-11-05 11:05:00,150.01,150.14,149.99,150.09,51240.0,149.1172,149.2464,149.0973,149.1967,51240.0
2021-11-05 11:10:00,150.01,150.16,149.93,149.93,96500.0,149.1172,149.2663,149.0377,149.0377,96500.0
2021-11-05 11:15:00,150.05,150.05,150.03,150.03,20000.0,149.1569,149.1569,149.1371,149.1371,20000.0
2021-11-05 11:20:00,150.06,150.06,149.94,149.94,28000.0,149.1669,149.1669,149.0476,149.0476,28000.0
2021-11-05 11:25:00,149.92,149.95,149.63,149.79,85280.0,149.0277,149.0575,148.7394,148.8985,85280.0
2021-11-05 11:30:00,149.76,150.04,149.76,150.0,45600.0,148.8687,149.147,148.8687,149.1072,45600.0
2021-11-05 11:35:00,150.0,150.07,149.86,149.95,48320.0,149.1072,149.1768,148.9681,149.0575,48320.0
2021-11-05 11:40:00,149.98,149.98,149.81,149.86,77260.0,149.0874,149.0874,148.9184,148.9681,77260.0
2021-11-05 11:45:00,149.85,150.06,149.8,150.03,94380.0,148.9581,149.1669,148.9084,149.1371,94380.0
2021-11-05 11:50:00,149.99,150.04,149.97,150.0,34080.0,149.0973,149.147,149.0774,149.1072,34080.0
2021-11-05 11:55:00,149.93,149.97,149.85,149.96,18000.0,149.0377,149.0774,148.9581,149.0675,18000.0
2021-11-05 12:00:00,149.95,150.05,149.92,150.04,28200.0,149.0575,149.1569,149.0277,149.147,28200.0
2021-11-05 12:05:00,150.02,150.02,149.94,149.97,16300.0,149.1271,149.1271,149.0476,149.0774,16300.0
2021-11-05 12:10:00,149.97,150.18,149.95,150.08,48400.0,149.0774,149.2862,149.0575,149.1868,48400.0
2021-11-05 12:15:00,149.93,150.13,149.87,150.13,31260.0,149.0377,149.2365,148.978,149.2365,31260.0
2021-11-05 12:20:00,150.12,150.21,150.09,150.18,84140.0,149.2265,149.316,149.1967,149.2862,84140.0
2021-11-05 12:25:00,150.11,150.25,150.11,150.13,31820.0,149.2166,149.3558,149.2166,149.2365,31820.0
2021-11-05 12:30:00,150.09,150.15,150.05,150.05,19000.0,149.1967,149.2563,149.1569,149.1569,19000.0
2021-11-05 12:35:00,150.03,150.03,149.78,149.83,21240.0,149.1371,149.1371,148.8885,148.9382,21240.0
2021-11-05 12:40:00,149.97,149.97,149.94,149.95,17180.0,149.0774,149.0774,149.0476,149.0575,17180.0
2021-11-05 12:45:00,149.95,149.95,149.7,149.73,61000.0,149.0575,149.0575,148.809,148.8388,61000.0
2021-11-05 12:50:00,149.77,149.98,149.77,149.98,40100.0,148.8786,149.0874,148.8786,149.0874,40100.0
2021-11-05 12:55:00,149.88,149.88,149.56,149.6,91900.0,148.988,148.988,148.6699,148.7096,91900.0
2021-11-05 13:00:00,149.7,149.8,149.62,149.8,44600.0,148.809,148.9084,148.7295,148.9084,44600.0
2021-11-05 13:05:00,149.75,149.75,149.55,149.55,36980.0,148.8587,148.8587,148.6599,148.6599,36980.0
2021-11-05 13:10:00,149.61,149.61,149.4,149.48,133940.0,148.7196,148.7196,148.5108,148.5903,133940.0
2021-11-05 13:15:00,149.45,149.46,149.31,149.42,48360.0,148.5605,148.5705,148.4213,148.5307,48360.0
2021-11-05 13:20:00,149.44,149.45,149.33,149.35,20400.0,148.5506,148.5605,148.4412,148.4611,20400.0
2021-11-05 13:25:00,149.36,149.38,148.74,148.74,114900.0,148.471,148.4909,147.8547,147.8547,114900.0
2021-11-05 13:30:00,148.78,149.17,148.65,149.17,92260.0,147.8945,148.2822,147.7653,148.2822,92260.0
2021-11-05 13:35:00,149.08,149.09,148.75,148.87,86500.0,148.1927,148.2027,147.8647,147.984,86500.0
2021-11-05 13:40:00,148.87,149.12,148.86,149.07,50320.0,147.984,148.2325,147.974,148.1828,50320.0
2021-11-05 13:45:00,149.01,149.02,148.94,149.0,29000.0,148.1231,148.1331,148.0535,148.1132,29000.0
2021-11-05 13:50:00,149.03,149.28,149.03,149.23,14580.0,148.143,148.3915,148.143,148.3418,14580.0
2021-11-05 13:55:00,149.29,149.4,149.15,149.4,49500.0,148.4015,148.5108,148.2623,148.5108,49500.0
2021-11-05 14:00:00,149.48,149.5,149.32,149.41,72580.0,148.5903,148.6102,148.4313,148.5207,72580.0
2021-11-05 14:05:00,149.46,149.46,149.38,149.43,8000.0,148.5705,148.5705,148.4909,148.5406,8000.0
2021-11-05 14:10:00,149.29,149.34,149.18,149.29,23380.0,148.4015,148.4512,148.2921,148.4015,23380.0
2021-11-05 14:15:00,149.31,149.49,149.26,149.47,22760.0,148.4213,148.6003,148.3716,148.5804,22760.0
2021-11-05 14:20:00,149.5,149.58,149.44,149.44,66880.0,148.6102,148.6897,148.5506,148.5506,66880.0
2021-11-05 14:25:00,149.41,149.69,149.41,149.69,35860.0,148.5207,148.7991,148.5207,148.7991,35860.0
2021-11-05 14:30:00,149.71,149.71,149.53,149.57,32800.0,148.819,148.819,148.64,148.6798,32800.0
2021-11-05 14:35:00,149.59,149.59,149.44,149.53,17380.0,148.6997,148.6997,148.5506,148.64,17380.0
2021-11-05 14:40:00,149.59,149.59,149.49,149.49,15000.0,148.6997,148.6997,148.6003,148.6003,15000.0
2021-11-05 14:45:00,149.52,149.54,149.39,149.39,26000.0,148.6301,148.65,148.5009,148.5009,26000.0
2021-11-05 14:50:00,149.43,149.43,149.38,149.38,11600.0,148.5406,148.5406,148.4909,148.4909,11600.0
2021-11-05 14:55:00,149.48,149.49,149.42,149.48,14040.0,148.5903,148.6003,148.5307,148.5903,14040.0
2021-11-05 15:00:00,149.52,149.52,149.03,149.05,19860.0,148.6301,148.6301,148.143,148.1629,19860.0
2021-11-05 15:05:00,149.07,149.2,148.99,149.2,57900.0,148.1828,148.312,148.1032,148.312,57900.0
2021-11-05 15:10:00,149.22,149.22,149.13,149.21,39000.0,148.3319,148.3319,148.2424,148.3219,39000.0
2021-11-05 15:15:00,149.2,149.26,149.13,149.19,43220.0,148.312,148.3716,148.2424,148.3021,43220.0
2021-11-05 15:20:00,149.12,149.13,149.06,149.07,38860.0,148.2325,148.2424,148.1728,148.1828,38860.0
2021-11-05 15:25:00,149.08,149.31,149.04,149.22,99380.0,148.1927,148.4213,148.153,148.3319,99380.0
2021-11-05 15:30:00,149.21,149.47,149.21,149.42,74260.0,148.3219,148.5804,148.3219,148.5307,74260.0
2021-11-05 15:35:00,149.5,149.58,149.42,149.42,44200.0,148.6102,148.6897,148.5307,148.5307,44200.0
2021-11-05 15:40:00,149.39,149.39,149.24,149.26,123860.0,148.5009,148.5009,148.3518,148.3716,123860.0
2021-11-05 15:45:00,149.39,149.4,149.1,149.12,165520.0,148.5009,148.5108,148.2126,148.2325,165520.0
2021-11-05 15:50:00,149.17,149.19,148.93,149.02,244420.0,148.2822,148.3021,148.0436,148.1331,244420.0
2021-11-05 15:55:00,149.06,149.3,149.04,149.21,281800.0,148.1728,148.4114,148.153,148.3219,281800.0
2021-11-08 09:30:00,150.07,150.07,149.17,150.0,443640.0,149.1768,149.1768,148.2822,149.1072,443640.0
2021-11-08 09:35:00,150.06,150.52,149.95,150.15,116940.0,149.1669,149.6241,149.0575,149.2563,116940.0
2021-11-08 09:40:00,150.36,150.81,150.2,150.6,140560.0,149.4651,149.9124,149.306,149.7037,140560.0
2021-11-08 09:45:00,150.61,150.84,150.55,150.63,171220.0,149.7136,149.9422,149.654,149.7335,171220.0
2021-11-08 09:50:00,150.7,151.03,150.17,150.3,187400.0,149.8031,150.1311,149.2762,149.4055,187400.0
2021-11-08 09:55:00,150.15,150.43,150.01,150.19,96980.0,149.2563,149.5347,149.1172,149.2961,96980.0
2021-11-08 10:00:00,150.33,150.33,149.89,149.89,63000.0,149.4353,149.4353,148.9979,148.9979,63000.0
2021-11-08 10:05:00,150.25,150.62,149.92,149.95,72160.0,149.3558,149.7235,149.0277,149.0575,72160.0
2021-11-08 10:10:00,149.95,150.04,149.8,150.03,58760.0,149.0575,149.147,148.9084,149.1371,58760.0
2021-11-08 10:15:00,150.0,150.05,149.94,149.94,23760.0,149.1072,149.1569,149.0476,149.0476,23760.0
2021-11-08 10:20:00,150.04,150.06,149.72,149.72,46880.0,149.147,149.1669,148.8289,148.8289,46880.0
2021-11-08 10:25:00,149.78,149.91,149.64,149.77,45680.0,148.8885,149.0178,148.7494,148.8786,45680.0
2021-11-08 10:30:00,149.77,149.93,149.77,149.93,18680.0,148.8786,149.0377,148.8786,149.0377,18680.0
2021-11-08 10:35:00,149.86,149.86,149.42,149.45,42140.0,148.9681,148.9681,148.5307,148.5605,42140.0
2021-11-08 10:40:00,149.4,149.4,149.15,149.32,49100.0,148.5108,148.5108,148.2623,148.4313,49100.0
2021-11-08 10:45:00,149.4,149.62,149.4,149.62,35260.0,148.5108,148.7295,148.5108,148.7295,35260.0
2021-11-08 10:50:00,149.62,149.67,149.47,149.5,41520.0,148.7295,148.7792,148.5804,148.6102,41520.0
2021-11-08 10:55:00,149.7,149.73,149.54,149.54,34360.0,148.809,148.8388,148.65,148.65,34360.0
2021-11-08 11:00:00,149.47,149.6,149.42,149.54,22000.0,148.5804,148.7096,148.5307,148.65,22000.0
2021-11-08 11:05:00,149.5,149.57,149.46,149.57,25700.0,148.6102,148.6798,148.5705,148.6798,25700.0
2021-11-08 11:10:00,149.57,149.57,149.33,149.35,28580.0,148.6798,148.6798,148.4412,148.4611,28580.0
2021-11-08 11:15:00,149.33,149.61,149.33,149.59,43960.0,148.4412,148.7196,148.4412,148.6997,43960.0
2021-11-08 11:20:00,149.68,149.94,149.68,149.94,35320.0,148.7891,149.0476,148.7891,149.0476,35320.0
2021-11-08 11:25:00,149.99,150.03,149.81,149.81,32860.0,149.0973,149.1371,148.9184,148.9184,32860.0
2021-11-08 11:30:00,149.79,149.91,149.79,149.9,21040.0,148.8985,149.0178,148.8985,149.0078,21040.0
2021-11-08 11:35:00,149.99,150.04,149.93,150.04,55360.0,149.0973,149.147,149.0377,149.147,55360.0
2021-11-08 11:40:00,150.13,150.13,149.94,149.95,17000.0,149.2365,149.2365,149.0476,149.0575,17000.0
2021-11-08 11:45:00,150.0,150.03,149.93,149.93,24320.0,149.1072,149.1371,149.0377,149.0377,24320.0
2021-11-08 11:50:00,149.96,149.96,149.72,149.78,37620.0,149.0675,149.0675,148.8289,148.8885,37620.0
2021-11-08 11:55:00,149.83,149.83,149.72,149.76,16000.0,148.9382,148.9382,148.8289,148.8687,16000.0
2021-11-08 12:00:00,149.76,149.83,149.54,149.54,38420.0,148.8687,148.9382,148.65,148.65,38420.0
2021-11-08 12:05:00,149.63,149.65,149.56,149.65,20180.0,148.7394,148.7593,148.6699,148.7593,20180.0
2021-11-08 12:10:00,149.67,149.67,149.53,149.57,21900.0,148.7792,148.7792,148.64,148.6798,21900.0
2021-11-08 12:15:00,149.58,149.8,149.58,149.79,38120.0,148.6897,148.9084,148.6897,148.8985,38120.0
2021-11-08 12:20:00,149.76,149.76,149.58,149.59,10000.0,148.8687,148.8687,148.6897,148.6997,10000.0
2021-11-08 12:25:00,149.58,149.59,149.56,149.59,14000.0,148.6897,148.6997,148.6699,148.6997,14000.0
2021-11-08 12:30:00,149.63,149.72,149.63,149.72,15620.0,148.7394,148.8289,148.7394,148.8289,15620.0
2021-11-08 12:35:00,149.86,149.86,149.66,149.69,36480.0,148.9681,148.9681,148.7693,148.7991,36480.0
2021-11-08 12:40:00,149.72,149.72,149.72,149.72,2000.0,148.8289,148.8289,148.8289,148.8289,2000.0
2021-11-08 12:45:00,149.72,149.72,149.72,149.72,4000.0,148.8289,148.8289,148.8289,148.8289,4000.0
2021-11-08 12:50:00,149.71,149.73,149.63,149.66,16000.0,148.819,148.8388,148.7394,148.7693,16000.0
2021-11-08 12:55:00,149.63,149.77,149.63,149.77,8000.0,148.7394,148.8786,148.7394,148.8786,8000.0
2021-11-08 13:00:00,149.74,149.86,149.73,149.79,20400.0,148.8488,148.9681,148.8388,148.8985,20400.0
2021-11-08 13:05:00,149.82,149.82,149.71,149.73,8000.0,148.9283,148.9283,148.819,148.8388,8000.0
2021-11-08 13:10:00,149.8,149.82,149.8,149.82,6000.0,148.9084,148.9283,148.9084,148.9283,6000.0
2021-11-08 13:15:00,149.7,149.75,149.68,149.75,8000.0,148.809,148.8587,148.7891,148.8587,8000.0
2021-11-08 13:20:00,149.85,149.91,149.85,149.91,39360.0,148.9581,149.0178,148.9581,149.0178,39360.0
2021-11-08 13:25:00,149.85,149.85,149.72,149.81,24000.0,148.9581,148.9581,148.8289,148.9184,24000.0
2021-11-08 13:30:00,149.83,149.83,149.74,149.74,9000.0,148.9382,148.9382,148.8488,148.8488,9000.0
2021-11-08 13:35:00,149.66,149.68,149.62,149.66,17200.0,148.7693,148.7891,148.7295,148.7693,17200.0
2021-11-08 13:40:00,149.72,149.79,149.72,149.79,36240.0,148.8289,148.8985,148.8289,148.8985,36240.0
2021-11-08 13:45:00,149.79,149.83,149.78,149.79,23040.0,148.8985,148.9382,148.8885,148.8985,23040.0
2021-11-08 13:50:00,149.78,149.81,149.72,149.81,45520.0,148.8885,148.9184,148.8289,148.9184,45520.0
2021-11-08 13:55:00,149.77,149.77,149.6,149.6,18000.0,148.8786,148.8786,148.7096,148.7096,18000.0
2021-11-08 14:00:00,149.56,149.69,149.56,149.69,23640.0,148.6699,148.7991,148.6699,148.7991,23640.0
2021-11-08 14:05:00,149.69,149.77,149.69,149.77,48000.0,148.7991,148.8786,148.7991,148.8786,48000.0
2021-11-08 14:10:00,149.6,149.61,149.6,149.61,12260.0,148.7096,148.7196,148.7096,148.7196,12260.0
2021-11-08 14:15:00,149.67,149.89,149.67,149.89,28920.0,148.7792,148.9979,148.7792,148.9979,28920.0
2021-11-08 14:20:00,149.86,149.9,149.69,149.69,43320.0,148.9681,149.0078,148.7991,148.7991,43320.0
2021-11-08 14:25:00,149.64,149.72,149.64,149.71,18000.0,148.7494,148.8289,148.7494,148.819,18000.0
2021-11-08 14:30:00,149.72,149.74,149.67,149.67,16500.0,148.8289,148.8488,148.7792,148.7792,16500.0
2021-11-08 14:35:00,149.67,149.71,149.67,149.71,6100.0,148.7792,148.819,148.7792,148.819,6100.0
2021-11-08 14:40:00,149.73,149.77,149.73,149.77,25520.0,148.8388,148.8786,148.8388,148.8786,25520.0
2021-11-08 14:45:00,149.79,149.82,149.75,149.82,21560.0,148.8985,148.9283,148.8587,148.9283,21560.0
2021-11-08 14:50:00,149.8,149.8,149.77,149.77,17860.0,148.9084,148.9084,148.8786,148.8786,17860.0
2021-11-08 14:55:00,149.79,149.81,149.76,149.8,42440.0,148.8985,148.9184,148.8687,148.9084,42440.0
2021-11-08 15:00:00,149.8,149.82,149.76,149.79,23020.0,148.9084,148.9283,148.8687,148.8985,23020.0
2021-11-08 15:05:00,149.85,149.88,149.8,149.88,38560.0,148.9581,148.988,148.9084,148.988,38560.0
2021-11-08 15:10:00,149.91,149.91,149.86,149.88,30640.0,149.0178,149.0178,148.9681,148.988,30640.0
2021-11-08 15:15:00,149.89,149.93,149.88,149.93,33540.0,148.9979,149.0377,148.988,149.0377,33540.0
2021-11-08 15:20:00,149.93,149.93,149.88,149.89,18620.0,149.0377,149.0377,148.988,148.9979,18620.0
2021-11-08 15:25:00,149.88,149.9,149.87,149.9,8900.0,148.988,149.0078,148.978,149.0078,8900.0
2021-11-08 15:30:00,149.91,149.91,149.83,149.83,63840.0,149.0178,149.0178,148.9382,148.9382,63840.0
2021-11-08 15:35:00,149.82,149.85,149.77,149.81,34000.0,148.9283,148.9581,148.8786,148.9184,34000.0
2021-11-08 15:40:00,149.81,149.81,149.34,149.35,115420.0,148.9184,148.9184,148.4512,148.4611,115420.0
2021-11-08 15:45:00,149.33,149.33,149.12,149.12,50700.0,148.4412,148.4412,148.2325,148.2325,50700.0
2021-11-08 15:50:00,149.31,149.5,149.2,149.42,283200.0,148.4213,148.6102,148.312,148.5307,283200.0
2021-11-08 15:55:00,149.48,149.57,149.28,149.36,221600.0,148.5903,148.6798,148.3915,148.471,221600.0
2021-11-09 09:30:00,149.75,150.38,149.25,149.44,683900.0,148.8587,149.485,148.3617,148.5506,683900.0
2021-11-09 09:35:00,149.48,149.99,149.48,149.75,218160.0,148.5903,149.0973,148.5903,148.8587,218160.0
2021-11-09 09:40:00,149.81,150.04,149.64,149.73,93340.0,148.9184,149.147,148.7494,148.8388,93340.0
2021-11-09 09:45:00,149.58,149.58,148.9,149.11,133040.0,148.6897,148.6897,148.0138,148.2225,133040.0
2021-11-09 09:50:00,149.18,149.25,148.94,149.05,103740.0,148.2921,148.3617,148.0535,148.1629,103740.0
2021-11-09 09:55:00,149.18,149.18,148.6,148.79,93740.0,148.2921,148.2921,147.7156,147.9044,93740.0
2021-11-09 10:00:00,149.0,149.02,148.33,148.36,134280.0,148.1132,148.1331,147.4472,147.477,134280.0
2021-11-09 10:05:00,148.44,148.53,147.76,148.05,149760.0,147.5565,147.646,146.8806,147.1688,149760.0
2021-11-09 10:10:00,147.98,148.3,147.51,147.89,170580.0,147.0993,147.4174,146.6321,147.0098,170580.0
2021-11-09 10:15:00,147.81,148.25,147.81,148.17,64320.0,146.9303,147.3677,146.9303,147.2881,64320.0
2021-11-09 10:20:00,148.26,148.5,148.11,148.5,34000.0,147.3776,147.6162,147.2285,147.6162,34000.0
2021-11-09 10:25:00,148.56,148.72,148.5,148.63,43900.0,147.6758,147.8349,147.6162,147.7454,43900.0
2021-11-09 10:30:00,148.58,148.96,148.38,148.92,25600.0,147.6957,148.0734,147.4969,148.0337,25600.0
2021-11-09 10:35:00,148.9,148.9,148.63,148.75,45580.0,148.0138,148.0138,147.7454,147.8647,45580.0
2021-11-09 10:40:00,148.8,148.93,148.74,148.93,24620.0,147.9144,148.0436,147.8547,148.0436,24620.0
2021-11-09 10:45:00,148.86,148.86,148.7,148.73,42460.0,147.974,147.974,147.815,147.8448,42460.0
2021-11-09 10:50:00,148.74,148.83,148.69,148.83,46680.0,147.8547,147.9442,147.805,147.9442,46680.0
2021-11-09 10:55:00,148.86,148.87,148.65,148.73,16420.0,147.974,147.984,147.7653,147.8448,16420.0
2021-11-09 11:00:00,148.73,148.94,148.73,148.9,44800.0,147.8448,148.0535,147.8448,148.0138,44800.0
2021-11-09 11:05:00,148.72,148.75,148.48,148.51,48880.0,147.8349,147.8647,147.5963,147.6261,48880.0
2021-11-09 11:10:00,148.5,148.61,148.32,148.51,89340.0,147.6162,147.7255,147.4372,147.6261,89340.0
2021-11-09 11:15:00,148.66,148.71,148.61,148.7,26500.0,147.7752,147.8249,147.7255,147.815,26500.0
2021-11-09 11:20:00,148.68,148.77,148.4,148.67,73300.0,147.7951,147.8846,147.5168,147.7852,73300.0
2021-11-09 11:25:00,148.67,148.75,148.66,148.75,25800.0,147.7852,147.8647,147.7752,147.8647,25800.0
2021-11-09 11:30:00,148.7,148.85,148.67,148.76,20660.0,147.815,147.9641,147.7852,147.8746,20660.0
2021-11-09 11:35:00,148.8,148.9,148.73,148.73,18000.0,147.9144,148.0138,147.8448,147.8448,18000.0
2021-11-09 11:40:00,148.78,149.04,148.73,149.0,39600.0,147.8945,148.153,147.8448,148.1132,39600.0
2021-11-09 11:45:00,148.97,149.02,148.78,148.8,81260.0,148.0834,148.1331,147.8945,147.9144,81260.0
2021-11-09 11:50:00,148.87,148.87,148.75,148.83,36720.0,147.984,147.984,147.8647,147.9442,36720.0
2021-11-09 11:55:00,148.83,148.85,148.66,148.78,46900.0,147.9442,147.9641,147.7752,147.8945,46900.0
2021-11-09 12:00:00,148.79,148.79,148.69,148.69,44760.0,147.9044,147.9044,147.805,147.805,44760.0
2021-11-09 12:05:00,148.61,148.77,148.55,148.63,33680.0,147.7255,147.8846,147.6659,147.7454,33680.0
2021-11-09 12:10:00,148.76,148.99,148.76,148.84,40960.0,147.8746,148.1032,147.8746,147.9541,40960.0
2021-11-09 12:15:00,148.89,148.98,148.86,148.9,21720.0,148.0038,148.0933,147.974,148.0138,21720.0
2021-11-09 12:20:00,148.81,148.99,148.76,148.96,22000.0,147.9243,148.1032,147.8746,148.0734,22000.0
2021-11-09 12:25:00,148.95,148.98,148.86,148.93,47120.0,148.0635,148.0933,147.974,148.0436,47120.0
2021-11-09 12:30:00,148.93,149.0,148.88,148.88,20480.0,148.0436,148.1132,147.9939,147.9939,20480.0
2021-11-09 12:35:00,148.93,148.95,148.82,148.9,26900.0,148.0436,148.0635,147.9343,148.0138,26900.0
2021-11-09 12:40:00,148.96,148.97,148.92,148.97,16600.0,148.0734,148.0834,148.0337,148.0834,16600.0
2021-11-09 12:45:00,149.1,149.1,148.92,148.98,26820.0,148.2126,148.2126,148.0337,148.0933,26820.0
2021-11-09 12:50:00,148.99,149.02,148.93,148.93,10000.0,148.1032,148.1331,148.0436,148.0436,10000.0
2021-11-09 12:55:00,148.93,149.0,148.88,149.0,16740.0,148.0436,148.1132,147.9939,148.1132,16740.0
2021-11-09 13:00:00,149.01,149.19,148.97,149.08,27360.0,148.1231,148.3021,148.0834,148.1927,27360.0
2021-11-09 13:05:00,149.03,149.07,148.95,148.96,26000.0,148.143,148.1828,148.0635,148.0734,26000.0
2021-11-09 13:10:00,148.91,148.91,148.77,148.84,17220.0,148.0237,148.0237,147.8846,147.9541,17220.0
2021-11-09 13:15:00,148.81,148.93,148.76,148.89,20740.0,147.9243,148.0436,147.8746,148.0038,20740.0
2021-11-09 13:20:00,148.89,148.91,148.85,148.85,10300.0,148.0038,148.0237,147.9641,147.9641,10300.0
2021-11-09 13:25:00,148.65,148.65,148.63,148.63,4000.0,147.7653,147.7653,147.7454,147.7454,4000.0
2021-11-09 13:30:00,148.8,148.8,148.75,148.75,6000.0,147.9144,147.9144,147.8647,147.8647,6000.0
2021-11-09 13:35:00,148.69,148.73,148.63,148.63,12000.0,147.805,147.8448,147.7454,147.7454,12000.0
2021-11-09 13:40:00,148.56,148.61,148.51,148.53,42220.0,147.6758,147.7255,147.6261,147.646,42220.0
2021-11-09 13:45:00,148.59,148.59,148.49,148.49,13240.0,147.7056,147.7056,147.6062,147.6062,13240.0
2021-11-09 13:50:00,148.59,148.59,148.4,148.49,46920.0,147.7056,147.7056,147.5168,147.6062,46920.0
2021-11-09 13:55:00,148.51,148.55,148.37,148.55,40760.0,147.6261,147.6659,147.4869,147.6659,40760.0
2021-11-09 14:00:00,148.54,148.77,148.54,148.69,25040.0,147.6559,147.8846,147.6559,147.805,25040.0
2021-11-09 14:05:00,148.73,148.78,148.66,148.7,13000.0,147.8448,147.8945,147.7752,147.815,13000.0
2021-11-09 14:10:00,148.63,148.63,148.55,148.63,22580.0,147.7454,147.7454,147.6659,147.7454,22580.0
2021-11-09 14:15:00,148.69,148.76,148.69,148.71,13520.0,147.805,147.8746,147.805,147.8249,13520.0
2021-11-09 14:20:00,148.71,148.8,148.63,148.63,29240.0,147.8249,147.9144,147.7454,147.7454,29240.0
2021-11-09 14:25:00,148.62,148.67,148.56,148.58,20220.0,147.7355,147.7852,147.6758,147.6957,20220.0
2021-11-09 14:30:00,148.64,148.69,148.61,148.61,10040.0,147.7553,147.805,147.7255,147.7255,10040.0
2021-11-09 14:35:00,148.57,148.7,148.57,148.7,16000.0,147.6857,147.815,147.6857,147.815,16000.0
2021-11-09 14:40:00,148.71,148.86,148.69,148.86,28420.0,147.8249,147.974,147.805,147.974,28420.0
2021-11-09 14:45:00,148.91,148.94,148.84,148.86,43620.0,148.0237,148.0535,147.9541,147.974,43620.0
2021-11-09 14:50:00,148.77,148.89,148.68,148.89,10600.0,147.8846,148.0038,147.7951,148.0038,10600.0
2021-11-09 14:55:00,148.91,148.91,148.73,148.86,28120.0,148.0237,148.0237,147.8448,147.974,28120.0
2021-11-09 15:00:00,148.77,148.77,148.76,148.77,14000.0,147.8846,147.8846,147.8746,147.8846,14000.0
2021-11-09 15:05:00,148.76,148.77,148.69,148.77,12220.0,147.8746,147.8846,147.805,147.8846,12220.0
2021-11-09 15:10:00,148.82,148.86,148.82,148.85,14120.0,147.9343,147.974,147.9343,147.9641,14120.0
2021-11-09 15:15:00,148.95,148.95,148.83,148.87,42940.0,148.0635,148.0635,147.9442,147.984,42940.0
2021-11-09 15:20:00,148.85,148.96,148.82,148.96,43680.0,147.9641,148.0734,147.9343,148.0734,43680.0
2021-11-09 15:25:00,148.99,149.01,148.9,148.99,33360.0,148.1032,148.1231,148.0138,148.1032,33360.0
2021-11-09 15:30:00,149.03,149.09,148.92,149.0,60580.0,148.143,148.2027,148.0337,148.1132,60580.0
2021-11-09 15:35:00,148.98,149.15,148.94,149.15,44820.0,148.0933,148.2623,148.0535,148.2623,44820.0
2021-11-09 15:40:00,149.15,149.33,149.15,149.29,113800.0,148.2623,148.4412,148.2623,148.4015,113800.0
2021-11-09 15:45:00,149.28,149.28,149.03,149.1,34000.0,148.3915,148.3915,148.143,148.2126,34000.0
2021-11-09 15:50:00,149.04,149.11,148.97,149.07,165220.0,148.153,148.2225,148.0834,148.1828,165220.0
2021-11-09 15:55:00,149.16,149.45,149.14,149.26,237560.0,148.2722,148.5605,148.2524,148.3716,237560.0
2021-11-10 09:30:00,148.01,148.57,147.19,147.4,758300.0,147.1291,147.6857,146.314,146.5227,758300.0
2021-11-10 09:35:00,147.69,147.74,147.1,147.18,230020.0,146.811,146.8607,146.2245,146.304,230020.0
2021-11-10 09:40:00,147.0,147.26,146.7,146.7,225840.0,146.1251,146.3835,145.8269,145.8269,225840.0
2021-11-10 09:45:00,146.7,146.94,146.35,146.4,242760.0,145.8269,146.0655,145.479,145.5287,242760.0
2021-11-10 09:50:00,146.35,147.12,146.24,147.06,180740.0,145.479,146.2444,145.3696,146.1847,180740.0
2021-11-10 09:55:00,147.03,147.45,146.89,147.42,172700.0,146.1549,146.5724,146.0157,146.5426,172700.0
2021-11-10 10:00:00,147.38,147.65,147.2,147.5,154160.0,146.5028,146.7712,146.3239,146.6221,154160.0
2021-11-10 10:05:00,147.55,147.77,147.53,147.77,88900.0,146.6718,146.8905,146.6519,146.8905,88900.0
2021-11-10 10:10:00,147.67,148.16,147.56,148.02,88180.0,146.7911,147.2782,146.6818,147.139,88180.0
2021-11-10 10:15:00,148.13,148.36,148.03,148.16,79340.0,147.2484,147.477,147.149,147.2782,79340.0
2021-11-10 10:20:00,148.23,148.23,147.91,148.0,45640.0,147.3478,147.3478,147.0297,147.1191,45640.0
2021-11-10 10:25:00,148.0,148.06,147.84,147.93,68380.0,147.1191,147.1788,146.9601,147.0496,68380.0
2021-11-10 10:30:00,147.92,148.16,147.5,147.5,128700.0,147.0396,147.2782,146.6221,146.6221,128700.0
2021-11-10 10:35:00,147.48,147.69,147.39,147.6,78120.0,146.6022,146.811,146.5128,146.7215,78120.0
2021-11-10 10:40:00,147.46,147.51,147.12,147.19,96500.0,146.5824,146.6321,146.2444,146.314,96500.0
2021-11-10 10:45:00,147.21,147.34,147.13,147.2,53740.0,146.3338,146.4631,146.2543,146.3239,53740.0
2021-11-10 10:50:00,147.2,147.38,147.14,147.29,63880.0,146.3239,146.5028,146.2643,146.4134,63880.0
2021-11-10 10:55:00,147.23,147.42,147.2,147.3,58560.0,146.3537,146.5426,146.3239,146.4233,58560.0
2021-11-10 11:00:00,147.44,147.65,147.42,147.65,26000.0,146.5625,146.7712,146.5426,146.7712,26000.0
2021-11-10 11:05:00,147.65,147.67,147.47,147.62,39940.0,146.7712,146.7911,146.5923,146.7414,39940.0
2021-11-10 11:10:00,147.57,147.66,147.57,147.66,14360.0,146.6917,146.7812,146.6917,146.7812,14360.0
2021-11-10 11:15:00,147.72,147.86,147.72,147.86,22560.0,146.8408,146.98,146.8408,146.98,22560.0
2021-11-10 11:20:00,147.75,147.99,147.75,147.99,36440.0,146.8706,147.1092,146.8706,147.1092,36440.0
2021-11-10 11:25:00,147.99,147.99,147.87,147.87,25280.0,147.1092,147.1092,146.9899,146.9899,25280.0
2021-11-10 11:30:00,147.87,147.91,147.76,147.8,21540.0,146.9899,147.0297,146.8806,146.9203,21540.0
2021-11-10 11:35:00,147.93,147.93,147.71,147.71,20000.0,147.0496,147.0496,146.8309,146.8309,20000.0
2021-11-10 11:40:00,147.67,147.68,147.42,147.46,53000.0,146.7911,146.801,146.5426,146.5824,53000.0
2021-11-10 11:45:00,147.58,147.76,147.58,147.76,40680.0,146.7016,146.8806,146.7016,146.8806,40680.0
2021-11-10 11:50:00,147.86,147.86,147.73,147.8,57620.0,146.98,146.98,146.8507,146.9203,57620.0
2021-11-10 11:55:00,147.81,147.82,147.76,147.76,8000.0,146.9303,146.9402,146.8806,146.8806,8000.0
2021-11-10 12:00:00,147.86,147.9,147.7,147.72,67580.0,146.98,147.0197,146.8209,146.8408,67580.0
2021-11-10 12:05:00,147.76,147.79,147.7,147.79,51840.0,146.8806,146.9104,146.8209,146.9104,51840.0
2021-11-10 12:10:00,147.9,147.93,147.82,147.9,8000.0,147.0197,147.0496,146.9402,147.0197,8000.0
2021-11-10 12:15:00,147.9,147.92,147.73,147.73,26000.0,147.0197,147.0396,146.8507,146.8507,26000.0
2021-11-10 12:20:00,147.81,147.81,147.62,147.62,20000.0,146.9303,146.9303,146.7414,146.7414,20000.0
2021-11-10 12:25:00,147.56,147.61,147.53,147.53,14000.0,146.6818,146.7315,146.6519,146.6519,14000.0
2021-11-10 12:30:00,147.61,147.68,147.61,147.63,20860.0,146.7315,146.801,146.7315,146.7513,20860.0
2021-11-10 12:35:00,147.67,147.67,147.58,147.58,16620.0,146.7911,146.7911,146.7016,146.7016,16620.0
2021-11-10 12:40:00,147.6,147.62,147.47,147.47,26520.0,146.7215,146.7414,146.5923,146.5923,26520.0
2021-11-10 12:45:00,147.47,147.49,147.41,147.46,28000.0,146.5923,146.6122,146.5327,146.5824,28000.0
2021-11-10 12:50:00,147.5,147.56,147.44,147.45,14000.0,146.6221,146.6818,146.5625,146.5724,14000.0
2021-11-10 12:55:00,147.5,147.65,147.5,147.65,25860.0,146.6221,146.7712,146.6221,146.7712,25860.0
2021-11-10 13:00:00,147.7,147.76,147.25,147.3,66980.0,146.8209,146.8806,146.3736,146.4233,66980.0
2021-11-10 13:05:00,147.15,147.33,146.8,147.28,134380.0,146.2742,146.4531,145.9263,146.4034,134380.0
2021-11-10 13:10:00,147.19,147.31,146.94,146.95,101620.0,146.314,146.4332,146.0655,146.0754,101620.0
2021-11-10 13:15:00,146.87,147.13,146.8,147.0,54440.0,145.9959,146.2543,145.9263,146.1251,54440.0
2021-11-10 13:20:00,146.75,147.02,146.75,146.94,40660.0,145.8766,146.145,145.8766,146.0655,40660.0
2021-11-10 13:25:00,147.11,147.21,146.98,147.07,37560.0,146.2344,146.3338,146.1052,146.1947,37560.0
2021-11-10 13:30:00,147.05,147.21,147.03,147.12,21120.0,146.1748,146.3338,146.1549,146.2444,21120.0
2021-11-10 13:35:00,147.07,147.12,147.02,147.03,12000.0,146.1947,146.2444,146.145,146.1549,12000.0
2021-11-10 13:40:00,147.04,147.04,147.01,147.01,16000.0,146.1649,146.1649,146.135,146.135,16000.0
2021-11-10 13:45:00,147.15,147.15,146.85,146.95,35000.0,146.2742,146.2742,145.976,146.0754,35000.0
2021-11-10 13:50:00,146.98,146.98,146.54,146.59,207500.0,146.1052,146.1052,145.6678,145.7175,207500.0
2021-11-10 13:55:00,146.58,146.63,146.45,146.63,86940.0,145.7076,145.7573,145.5784,145.7573,86940.0
2021-11-10 14:00:00,146.59,146.63,146.3,146.39,60600.0,145.7175,145.7573,145.4293,145.5187,60600.0
2021-11-10 14:05:00,146.35,146.62,146.27,146.62,55420.0,145.479,145.7474,145.3994,145.7474,55420.0
2021-11-10 14:10:00,146.7,146.72,146.63,146.72,22420.0,145.8269,145.8468,145.7573,145.8468,22420.0
2021-11-10 14:15:00,146.6,146.6,146.08,146.18,102820.0,145.7275,145.7275,145.2106,145.31,102820.0
2021-11-10 14:20:00,146.28,146.32,145.79,145.93,116420.0,145.4094,145.4491,144.9223,145.0615,116420.0
2021-11-10 14:25:00,146.08,146.08,145.85,145.85,32720.0,145.2106,145.2106,144.9819,144.9819,32720.0
2021-11-10 14:30:00,145.9,146.14,145.9,145.99,51280.0,145.0316,145.2702,145.0316,145.1211,51280.0
2021-11-10 14:35:00,145.98,145.98,145.49,145.49,52000.0,145.1112,145.1112,144.6241,144.6241,52000.0
2021-11-10 14:40:00,145.61,145.67,145.33,145.5,73460.0,144.7434,144.803,144.465,144.634,73460.0
2021-11-10 14:45:00,145.43,145.82,145.43,145.8,65240.0,144.5644,144.9521,144.5644,144.9322,65240.0
2021-11-10 14:50:00,145.76,146.04,145.76,146.03,33300.0,144.8925,145.1708,144.8925,145.1609,33300.0
2021-11-10 14:55:00,146.03,146.2,146.02,146.02,36000.0,145.1609,145.3299,145.1509,145.1509,36000.0
2021-11-10 15:00:00,146.03,146.16,146.03,146.11,50000.0,145.1609,145.2901,145.1609,145.2404,50000.0
2021-11-10 15:05:00,146.06,146.21,145.92,146.21,45200.0,145.1907,145.3398,145.0515,145.3398,45200.0
2021-11-10 15:10:00,146.21,146.46,146.21,146.36,65780.0,145.3398,145.5883,145.3398,145.4889,65780.0
2021-11-10 15:15:00,146.5,146.5,146.37,146.45,29460.0,145.6281,145.6281,145.4988,145.5784,29460.0
2021-11-10 15:20:00,146.51,146.53,146.33,146.33,22000.0,145.638,145.6579,145.4591,145.4591,22000.0
2021-11-10 15:25:00,146.24,146.35,146.22,146.35,56160.0,145.3696,145.479,145.3497,145.479,56160.0
2021-11-10 15:30:00,146.43,146.43,146.3,146.31,46680.0,145.5585,145.5585,145.4293,145.4392,46680.0
2021-11-10 15:35:00,146.29,146.33,146.15,146.22,54540.0,145.4193,145.4591,145.2802,145.3497,54540.0
2021-11-10 15:40:00,146.38,146.38,146.23,146.27,68560.0,145.5088,145.5088,145.3597,145.3994,68560.0
2021-11-10 15:45:00,146.21,146.38,146.18,146.35,64400.0,145.3398,145.5088,145.31,145.479,64400.0
2021-11-10 15:50:00,146.47,146.92,146.44,146.66,198780.0,145.5982,146.0456,145.5684,145.7871,198780.0
2021-11-10 15:55:00,146.74,146.96,146.58,146.63,300260.0,145.8666,146.0853,145.7076,145.7573,300260.0
2021-11-11 09:30:00,147.11,147.84,147.08,147.69,354280.0,146.2344,146.9601,146.2046,146.811,354280.0
2021-11-11 09:35:00,147.54,147.71,147.31,147.56,133100.0,146.6619,146.8309,146.4332,146.6818,133100.0
2021-11-11 09:40:00,147.55,147.86,147.41,147.77,128240.0,146.6718,146.98,146.5327,146.8905,128240.0
2021-11-11 09:45:00,147.71,148.12,147.71,148.03,138720.0,146.8309,147.2384,146.8309,147.149,138720.0
2021-11-11 09:50:00,148.19,148.5,148.19,148.37,101840.0,147.308,147.6162,147.308,147.4869,101840.0
2021-11-11 09:55:00,148.41,148.41,147.9,148.2,150760.0,147.5267,147.5267,147.0197,147.318,150760.0
2021-11-11 10:00:00,148.24,148.24,147.98,148.11,54780.0,147.3577,147.3577,147.0993,147.2285,54780.0
2021-11-11 10:05:00,148.17,148.31,148.14,148.2,27040.0,147.2881,147.4273,147.2583,147.318,27040.0
2021-11-11 10:10:00,147.95,148.0,147.84,147.96,29400.0,147.0694,147.1191,146.9601,147.0794,29400.0
2021-11-11 10:15:00,147.98,147.98,147.67,147.82,53740.0,147.0993,147.0993,146.7911,146.9402,53740.0
2021-11-11 10:20:00,147.78,147.8,147.43,147.43,83520.0,146.9005,146.9203,146.5525,146.5525,83520.0
2021-11-11 10:25:00,147.61,147.63,147.37,147.38,30000.0,146.7315,146.7513,146.4929,146.5028,30000.0
2021-11-11 10:30:00,147.41,147.57,147.41,147.48,24040.0,146.5327,146.6917,146.5327,146.6022,24040.0
2021-11-11 10:35:00,147.6,147.76,147.52,147.61,92480.0,146.7215,146.8806,146.642,146.7315,92480.0
2021-11-11 10:40:00,147.67,147.82,147.5,147.67,40200.0,146.7911,146.9402,146.6221,146.7911,40200.0
2021-11-11 10:45:00,147.64,147.75,147.52,147.75,33460.0,146.7613,146.8706,146.642,146.8706,33460.0
2021-11-11 10:50:00,147.74,147.87,147.74,147.85,17900.0,146.8607,146.9899,146.8607,146.97,17900.0
2021-11-11 10:55:00,147.96,148.0,147.96,148.0,27140.0,147.0794,147.1191,147.0794,147.1191,27140.0
2021-11-11 11:00:00,147.96,148.04,147.96,148.02,24780.0,147.0794,147.1589,147.0794,147.139,24780.0
2021-11-11 11:05:00,148.02,148.02,147.9,147.9,35100.0,147.139,147.139,147.0197,147.0197,35100.0
2021-11-11 11:10:00,147.88,147.88,147.68,147.74,46140.0,146.9999,146.9999,146.801,146.8607,46140.0
2021-11-11 11:15:00,147.73,147.87,147.73,147.87,18140.0,146.8507,146.9899,146.8507,146.9899,18140.0
2021-11-11 11:20:00,147.83,147.94,147.8,147.88,15920.0,146.9502,147.0595,146.9203,146.9999,15920.0
2021-11-11 11:25:00,147.96,147.99,147.96,147.96,20660.0,147.0794,147.1092,147.0794,147.0794,20660.0
2021-11-11 11:30:00,147.83,147.93,147.83,147.88,12200.0,146.9502,147.0496,146.9502,146.9999,12200.0
2021-11-11 11:35:00,148.0,148.2,148.0,148.2,11000.0,147.1191,147.318,147.1191,147.318,11000.0
2021-11-11 11:40:00,148.2,148.2,148.06,148.08,24960.0,147.318,147.318,147.1788,147.1987,24960.0
2021-11-11 11:45:00,148.06,148.06,148.06,148.06,2000.0,147.1788,147.1788,147.1788,147.1788,2000.0
2021-11-11 11:50:00,148.02,148.02,148.02,148.02,2000.0,147.139,147.139,147.139,147.139,2000.0
2021-11-11 11:55:00,147.91,147.91,147.91,147.91,2040.0,147.0297,147.0297,147.0297,147.0297,2040.0
2021-11-11 12:00:00,147.91,147.92,147.76,147.76,32400.0,147.0297,147.0396,146.8806,146.8806,32400.0
2021-11-11 12:05:00,147.86,147.86,147.73,147.73,22000.0,146.98,146.98,146.8507,146.8507,22000.0
2021-11-11 12:10:00,147.82,147.83,147.66,147.66,24000.0,146.9402,146.9502,146.7812,146.7812,24000.0
2021-11-11 12:15:00,147.69,147.69,147.44,147.54,43140.0,146.811,146.811,146.5625,146.6619,43140.0
2021-11-11 12:20:00,147.58,147.63,147.57,147.57,15340.0,146.7016,146.7513,146.6917,146.6917,15340.0
2021-11-11 12:25:00,147.57,147.63,147.55,147.63,14000.0,146.6917,146.7513,146.6718,146.7513,14000.0
2021-11-11 12:30:00,147.58,147.65,147.57,147.65,8000.0,146.7016,146.7712,146.6917,146.7712,8000.0
2021-11-11 12:35:00,147.72,147.85,147.72,147.85,16000.0,146.8408,146.97,146.8408,146.97,16000.0
2021-11-11 12:40:00,147.85,147.85,147.8,147.85,19220.0,146.97,146.97,146.9203,146.97,19220.0
2021-11-11 12:45:00,147.8,147.8,147.64,147.64,18000.0,146.9203,146.9203,146.7613,146.7613,18000.0
2021-11-11 12:50:00,147.6,147.6,147.58,147.58,10000.0,146.7215,146.7215,146.7016,146.7016,10000.0
2021-11-11 12:55:00,147.57,147.65,147.51,147.51,20000.0,146.6917,146.7712,146.6321,146.6321,20000.0
2021-11-11 13:00:00,147.45,147.45,147.38,147.41,11480.0,146.5724,146.5724,146.5028,146.5327,11480.0
2021-11-11 13:05:00,147.45,147.52,147.23,147.25,24560.0,146.5724,146.642,146.3537,146.3736,24560.0
2021-11-11 13:10:00,147.3,147.3,147.19,147.19,48040.0,146.4233,146.4233,146.314,146.314,48040.0
2021-11-11 13:15:00,147.27,147.27,147.27,147.27,10000.0,146.3935,146.3935,146.3935,146.3935,10000.0
2021-11-11 13:20:00,147.29,147.33,147.29,147.33,10000.0,146.4134,146.4531,146.4134,146.4531,10000.0
2021-11-11 13:25:00,147.28,147.33,147.28,147.33,6000.0,146.4034,146.4531,146.4034,146.4531,6000.0
2021-11-11 13:30:00,147.34,147.36,147.33,147.33,8260.0,146.4631,146.483,146.4531,146.4531,8260.0
2021-11-11 13:35:00,147.36,147.36,147.35,147.35,10000.0,146.483,146.483,146.473,146.473,10000.0
2021-11-11 13:40:00,147.34,147.34,147.26,147.3,50880.0,146.4631,146.4631,146.3835,146.4233,50880.0
2021-11-11 13:45:00,147.31,147.31,147.31,147.31,2000.0,146.4332,146.4332,146.4332,146.4332,2000.0
2021-11-11 13:50:00,147.33,147.33,147.33,147.33,9820.0,146.4531,146.4531,146.4531,146.4531,9820.0
2021-11-11 13:55:00,147.35,147.35,147.3,147.3,10060.0,146.473,146.473,146.4233,146.4233,10060.0
2021-11-11 14:00:00,147.41,147.45,147.38,147.45,26000.0,146.5327,146.5724,146.5028,146.5724,26000.0
2021-11-11 14:05:00,147.45,147.45,147.37,147.44,22960.0,146.5724,146.5724,146.4929,146.5625,22960.0
2021-11-11 14:10:00,147.49,147.49,147.39,147.39,27800.0,146.6122,146.6122,146.5128,146.5128,27800.0
2021-11-11 14:15:00,147.4,147.4,147.4,147.4,12560.0,146.5227,146.5227,146.5227,146.5227,12560.0
2021-11-11 14:20:00,147.34,147.34,147.13,147.16,50520.0,146.4631,146.4631,146.2543,146.2841,50520.0
2021-11-11 14:25:00,147.16,147.21,147.1,147.21,31980.0,146.2841,146.3338,146.2245,146.3338,31980.0
2021-11-11 14:30:00,147.24,147.31,147.2,147.31,27340.0,146.3637,146.4332,146.3239,146.4332,27340.0
2021-11-11 14:35:00,147.33,147.44,147.33,147.44,12340.0,146.4531,146.5625,146.4531,146.5625,12340.0
2021-11-11 14:40:00,147.44,147.48,147.31,147.34,22780.0,146.5625,146.6022,146.4332,146.4631,22780.0
2021-11-11 14:45:00,147.31,147.35,147.29,147.32,16640.0,146.4332,146.473,146.4134,146.4432,16640.0
2021-11-11 14:50:00,147.28,147.28,147.18,147.18,16000.0,146.4034,146.4034,146.304,146.304,16000.0
2021-11-11 14:55:00,147.16,147.17,147.11,147.13,13320.0,146.2841,146.2941,146.2344,146.2543,13320.0
2021-11-11 15:00:00,147.2,147.2,147.01,147.16,37100.0,146.3239,146.3239,146.135,146.2841,37100.0
2021-11-11 15:05:00,147.05,147.19,147.05,147.19,6000.0,146.1748,146.314,146.1748,146.314,6000.0
2021-11-11 15:10:00,147.17,147.17,147.0,147.0,10000.0,146.2941,146.2941,146.1251,146.1251,10000.0
2021-11-11 15:15:00,147.05,147.11,147.05,147.06,16660.0,146.1748,146.2344,146.1748,146.1847,16660.0
2021-11-11 15:20:00,147.06,147.06,146.95,147.01,60260.0,146.1847,146.1847,146.0754,146.135,60260.0
2021-11-11 15:25:00,147.02,147.14,147.0,147.14,34300.0,146.145,146.2643,146.1251,146.2643,34300.0
2021-11-11 15:30:00,147.15,147.17,147.13,147.17,18080.0,146.2742,146.2941,146.2543,146.2941,18080.0
2021-11-11 15:35:00,147.13,147.13,147.0,147.01,93700.0,146.2543,146.2543,146.1251,146.135,93700.0
2021-11-11 15:40:00,146.98,147.03,146.96,146.96,110440.0,146.1052,146.1549,146.0853,146.0853,110440.0
2021-11-11 15:45:00,146.96,147.03,146.83,146.86,78000.0,146.0853,146.1549,145.9561,145.9859,78000.0
2021-11-11 15:50:00,146.85,146.88,146.69,146.76,105360.0,145.976,146.0058,145.8169,145.8865,105360.0
2021-11-11 15:55:00,146.75,146.79,146.7,146.76,283880.0,145.8766,145.9163,145.8269,145.8865,283880.0
2021-11-12 09:30:00,147.79,147.92,146.8,147.0,395760.0,146.9104,147.0396,145.9263,146.1251,395760.0
2021-11-12 09:35:00,147.08,147.16,146.45,146.59,208560.0,146.2046,146.2841,145.5784,145.7175,208560.0
2021-11-12 09:40:00,146.71,146.86,146.53,146.76,120960.0,145.8368,145.9859,145.6579,145.8865,120960.0
2021-11-12 09:45:00,146.85,146.91,146.62,146.66,91740.0,145.976,146.0356,145.7474,145.7871,91740.0
2021-11-12 09:50:00,146.78,146.91,146.77,146.91,38200.0,145.9064,146.0356,145.8965,146.0356,38200.0
2021-11-12 09:55:00,147.04,147.32,147.01,147.11,103820.0,146.1649,146.4432,146.135,146.2344,103820.0
2021-11-12 10:00:00,147.26,147.82,147.26,147.81,52840.0,146.3835,146.9402,146.3835,146.9303,52840.0
2021-11-12 10:05:00,147.81,147.95,147.73,147.95,72160.0,146.9303,147.0694,146.8507,147.0694,72160.0
2021-11-12 10:10:00,148.03,148.07,147.94,147.94,33340.0,147.149,147.1887,147.0595,147.0595,33340.0
2021-11-12 10:15:00,147.69,148.02,147.52,148.02,32020.0,146.811,147.139,146.642,147.139,32020.0
2021-11-12 10:20:00,148.01,148.08,147.8,148.08,44200.0,147.1291,147.1987,146.9203,147.1987,44200.0
2021-11-12 10:25:00,148.08,148.21,147.92,148.02,122300.0,147.1987,147.3279,147.0396,147.139,122300.0
2021-11-12 10:30:00,148.04,148.04,147.32,147.38,214820.0,147.1589,147.1589,146.4432,146.5028,214820.0
2021-11-12 10:35:00,147.39,147.59,147.32,147.52,31000.0,146.5128,146.7116,146.4432,146.642,31000.0
2021-11-12 10:40:00,147.42,147.65,147.42,147.65,17460.0,146.5426,146.7712,146.5426,146.7712,17460.0
2021-11-12 10:45:00,147.65,148.1,147.65,147.96,59640.0,146.7712,147.2185,146.7712,147.0794,59640.0
2021-11-12 10:50:00,147.89,148.18,147.89,148.12,38500.0,147.0098,147.2981,147.0098,147.2384,38500.0
2021-11-12 10:55:00,147.98,148.06,147.89,148.06,27640.0,147.0993,147.1788,147.0098,147.1788,27640.0
2021-11-12 11:00:00,148.05,148.35,148.05,148.32,56160.0,147.1688,147.4671,147.1688,147.4372,56160.0
2021-11-12 11:05:00,148.3,148.3,148.12,148.21,33940.0,147.4174,147.4174,147.2384,147.3279,33940.0
2021-11-12 11:10:00,148.29,148.41,148.17,148.41,34980.0,147.4074,147.5267,147.2881,147.5267,34980.0
2021-11-12 11:15:00,148.43,148.78,148.43,148.75,94060.0,147.5466,147.8945,147.5466,147.8647,94060.0
2021-11-12 11:20:00,148.8,148.88,148.73,148.75,44720.0,147.9144,147.9939,147.8448,147.8647,44720.0
2021-11-12 11:25:00,148.72,149.0,148.72,148.85,116040.0,147.8349,148.1132,147.8349,147.9641,116040.0
2021-11-12 11:30:00,149.0,149.09,148.93,149.09,94620.0,148.1132,148.2027,148.0436,148.2027,94620.0
2021-11-12 11:35:00,149.01,149.08,148.83,148.97,88560.0,148.1231,148.1927,147.9442,148.0834,88560.0
2021-11-12 11:40:00,148.97,149.04,148.79,148.88,123600.0,148.0834,148.153,147.9044,147.9939,123600.0
2021-11-12 11:45:00,148.88,148.88,148.55,148.74,96360.0,147.9939,147.9939,147.6659,147.8547,96360.0
2021-11-12 11:50:00,148.84,149.0,148.81,148.96,28860.0,147.9541,148.1132,147.9243,148.0734,28860.0
2021-11-12 11:55:00,149.14,149.16,149.05,149.05,25900.0,148.2524,148.2722,148.1629,148.1629,25900.0
2021-11-12 12:00:00,149.22,149.24,149.13,149.2,36540.0,148.3319,148.3518,148.2424,148.312,36540.0
2021-11-12 12:05:00,149.21,149.28,149.04,149.28,16920.0,148.3219,148.3915,148.153,148.3915,16920.0
2021-11-12 12:10:00,149.16,149.51,149.16,149.5,98460.0,148.2722,148.6202,148.2722,148.6102,98460.0
2021-11-12 12:15:00,149.48,149.61,149.46,149.61,90880.0,148.5903,148.7196,148.5705,148.7196,90880.0
2021-11-12 12:20:00,149.68,149.69,149.5,149.53,42980.0,148.7891,148.7991,148.6102,148.64,42980.0
2021-11-12 12:25:00,149.49,149.59,149.46,149.59,22000.0,148.6003,148.6997,148.5705,148.6997,22000.0
2021-11-12 12:30:00,149.62,149.7,149.54,149.64,26480.0,148.7295,148.809,148.65,148.7494,26480.0
2021-11-12 12:35:00,149.57,149.71,149.53,149.62,34460.0,148.6798,148.819,148.64,148.7295,34460.0
2021-11-12 12:40:00,149.61,149.85,149.54,149.74,52560.0,148.7196,148.9581,148.65,148.8488,52560.0
2021-11-12 12:45:00,149.74,149.74,149.25,149.25,83980.0,148.8488,148.8488,148.3617,148.3617,83980.0
2021-11-12 12:50:00,149.24,149.28,149.19,149.25,23940.0,148.3518,148.3915,148.3021,148.3617,23940.0
2021-11-12 12:55:00,149.27,149.28,149.17,149.17,14040.0,148.3816,148.3915,148.2822,148.2822,14040.0
2021-11-12 13:00:00,149.21,149.28,149.19,149.25,18000.0,148.3219,148.3915,148.3021,148.3617,18000.0
2021-11-12 13:05:00,149.25,149.25,149.2,149.22,12000.0,148.3617,148.3617,148.312,148.3319,12000.0
2021-11-12 13:10:00,149.26,149.45,149.26,149.41,28180.0,148.3716,148.5605,148.3716,148.5207,28180.0
2021-11-12 13:15:00,149.37,149.37,149.22,149.22,23080.0,148.481,148.481,148.3319,148.3319,23080.0
2021-11-12 13:20:00,149.22,149.22,149.12,149.12,18000.0,148.3319,148.3319,148.2325,148.2325,18000.0
2021-11-12 13:25:00,149.27,149.27,149.13,149.19,37860.0,148.3816,148.3816,148.2424,148.3021,37860.0
2021-11-12 13:30:00,149.19,149.36,149.19,149.31,22380.0,148.3021,148.471,148.3021,148.4213,22380.0
2021-11-12 13:35:00,149.36,149.41,149.29,149.39,29980.0,148.471,148.5207,148.4015,148.5009,29980.0
2021-11-12 13:40:00,149.45,149.54,149.44,149.54,35780.0,148.5605,148.65,148.5506,148.65,35780.0
2021-11-12 13:45:00,149.48,149.48,149.48,149.48,2000.0,148.5903,148.5903,148.5903,148.5903,2000.0
2021-11-12 13:50:00,149.45,149.54,149.4,149.54,36360.0,148.5605,148.65,148.5108,148.65,36360.0
2021-11-12 13:55:00,149.52,149.64,149.52,149.62,33560.0,148.6301,148.7494,148.6301,148.7295,33560.0
2021-11-12 14:00:00,149.65,149.68,149.53,149.53,56400.0,148.7593,148.7891,148.64,148.64,56400.0
2021-11-12 14:05:00,149.47,149.47,149.35,149.35,28200.0,148.5804,148.5804,148.4611,148.4611,28200.0
2021-11-12 14:10:00,149.35,149.39,149.35,149.39,18600.0,148.4611,148.5009,148.4611,148.5009,18600.0
2021-11-12 14:15:00,149.39,149.52,149.39,149.51,48020.0,148.5009,148.6301,148.5009,148.6202,48020.0
2021-11-12 14:20:00,149.47,149.55,149.46,149.55,40040.0,148.5804,148.6599,148.5705,148.6599,40040.0
2021-11-12 14:25:00,149.45,149.45,149.33,149.33,6000.0,148.5605,148.5605,148.4412,148.4412,6000.0
2021-11-12 14:30:00,149.4,149.42,149.32,149.34,14320.0,148.5108,148.5307,148.4313,148.4512,14320.0
2021-11-12 14:35:00,149.32,149.36,149.3,149.36,13260.0,148.4313,148.471,148.4114,148.471,13260.0
2021-11-12 14:40:00,149.36,149.44,149.36,149.44,17680.0,148.471,148.5506,148.471,148.5506,17680.0
2021-11-12 14:45:00,149.42,149.54,149.42,149.54,18000.0,148.5307,148.65,148.5307,148.65,18000.0
2021-11-12 14:50:00,149.55,149.56,149.49,149.51,35700.0,148.6599,148.6699,148.6003,148.6202,35700.0
2021-11-12 14:55:00,149.54,149.58,149.46,149.46,18140.0,148.65,148.6897,148.5705,148.5705,18140.0
2021-11-12 15:00:00,149.52,149.52,149.44,149.5,17720.0,148.6301,148.6301,148.5506,148.6102,17720.0
2021-11-12 15:05:00,149.54,149.54,149.41,149.47,34100.0,148.65,148.65,148.5207,148.5804,34100.0
2021-11-12 15:10:00,149.45,149.57,149.4,149.47,42200.0,148.5605,148.6798,148.5108,148.5804,42200.0
2021-11-12 15:15:00,149.54,149.67,149.54,149.67,55000.0,148.65,148.7792,148.65,148.7792,55000.0
2021-11-12 15:20:00,149.7,149.72,149.62,149.69,43460.0,148.809,148.8289,148.7295,148.7991,43460.0
2021-11-12 15:25:00,149.7,149.72,149.66,149.67,55340.0,148.809,148.8289,148.7693,148.7792,55340.0
2021-11-12 15:30:00,149.72,149.86,149.68,149.81,92000.0,148.8289,148.9681,148.7891,148.9184,92000.0
2021-11-12 15:35:00,149.81,149.82,149.7,149.82,62100.0,148.9184,148.9283,148.809,148.9283,62100.0
2021-11-12 15:40:00,149.82,149.84,149.66,149.69,56880.0,148.9283,148.9482,148.7693,148.7991,56880.0
2021-11-12 15:45:00,149.68,149.68,149.5,149.6,67080.0,148.7891,148.7891,148.6102,148.7096,67080.0
2021-11-12 15:50:00,149.62,149.71,149.52,149.61,103160.0,148.7295,148.819,148.6301,148.7196,103160.0
2021-11-12 15:55:00,149.55,149.73,149.5,149.62,230680.0,148.6599,148.8388,148.6102,148.7295,230680.0
2021-11-15 09:30:00,150.0,150.15,149.53,149.9,813300.0,149.1072,149.2563,148.64,149.0078,813300.0
2021-11-15 09:35:00,149.97,150.3,149.75,150.25,293220.0,149.0774,149.4055,148.8587,149.3558,293220.0
2021-11-15 09:40:00,150.35,150.48,149.54,149.62,142100.0,149.4552,149.5844,148.65,148.7295,142100.0
2021-11-15 09:45:00,149.77,150.05,149.54,149.93,100100.0,148.8786,149.1569,148.65,149.0377,100100.0
2021-11-15 09:50:00,149.86,150.14,149.74,150.06,71980.0,148.9681,149.2464,148.8488,149.1669,71980.0
2021-11-15 09:55:00,150.07,150.12,149.91,150.05,162040.0,149.1768,149.2265,149.0178,149.1569,162040.0
2021-11-15 10:00:00,150.0,150.03,149.69,149.8,160660.0,149.1072,149.1371,148.7991,148.9084,160660.0
2021-11-15 10:05:00,149.95,149.95,149.74,149.9,54260.0,149.0575,149.0575,148.8488,149.0078,54260.0
2021-11-15 10:10:00,149.66,149.67,149.5,149.59,147540.0,148.7693,148.7792,148.6102,148.6997,147540.0
2021-11-15 10:15:00,149.53,149.57,149.19,149.26,98300.0,148.64,148.6798,148.3021,148.3716,98300.0
2021-11-15 10:20:00,149.21,149.55,149.2,149.55,54520.0,148.3219,148.6599,148.312,148.6599,54520.0
2021-11-15 10:25:00,149.59,149.61,149.4,149.41,34000.0,148.6997,148.7196,148.5108,148.5207,34000.0
2021-11-15 10:30:00,149.48,149.57,149.38,149.57,20600.0,148.5903,148.6798,148.4909,148.6798,20600.0
2021-11-15 10:35:00,149.6,149.6,149.43,149.44,33780.0,148.7096,148.7096,148.5406,148.5506,33780.0
2021-11-15 10:40:00,149.35,149.35,149.08,149.08,42000.0,148.4611,148.4611,148.1927,148.1927,42000.0
2021-11-15 10:45:00,149.02,149.19,148.95,149.19,32560.0,148.1331,148.3021,148.0635,148.3021,32560.0
2021-11-15 10:50:00,149.38,149.44,149.35,149.35,15000.0,148.4909,148.5506,148.4611,148.4611,15000.0
2021-11-15 10:55:00,149.25,149.44,149.25,149.31,50140.0,148.3617,148.5506,148.3617,148.4213,50140.0
2021-11-15 11:00:00,149.31,149.41,149.18,149.18,33160.0,148.4213,148.5207,148.2921,148.2921,33160.0
2021-11-15 11:05:00,149.1,149.29,149.09,149.23,27880.0,148.2126,148.4015,148.2027,148.3418,27880.0
2021-11-15 11:10:00,149.32,149.38,149.27,149.27,26140.0,148.4313,148.4909,148.3816,148.3816,26140.0
2021-11-15 11:15:00,149.3,149.32,149.09,149.18,38000.0,148.4114,148.4313,148.2027,148.2921,38000.0
2021-11-15 11:20:00,149.15,149.24,149.15,149.24,13940.0,148.2623,148.3518,148.2623,148.3518,13940.0
2021-11-15 11:25:00,149.32,149.38,149.21,149.32,27680.0,148.4313,148.4909,148.3219,148.4313,27680.0
2021-11-15 11:30:00,149.3,149.33,149.3,149.33,11900.0,148.4114,148.4412,148.4114,148.4412,11900.0
2021-11-15 11:35:00,149.4,149.56,149.3,149.3,34420.0,148.5108,148.6699,148.4114,148.4114,34420.0
2021-11-15 11:40:00,149.3,149.31,148.75,148.75,59480.0,148.4114,148.4213,147.8647,147.8647,59480.0
2021-11-15 11:45:00,148.7,148.96,148.67,148.94,42000.0,147.815,148.0734,147.7852,148.0535,42000.0
2021-11-15 11:50:00,148.75,148.87,148.65,148.87,12000.0,147.8647,147.984,147.7653,147.984,12000.0
2021-11-15 11:55:00,148.83,149.32,148.78,149.32,70400.0,147.9442,148.4313,147.8945,148.4313,70400.0
2021-11-15 12:00:00,149.27,149.52,149.22,149.37,52000.0,148.3816,148.6301,148.3319,148.481,52000.0
2021-11-15 12:05:00,149.37,149.37,149.28,149.32,12000.0,148.481,148.481,148.3915,148.4313,12000.0
2021-11-15 12:10:00,149.22,149.25,149.17,149.21,30960.0,148.3319,148.3617,148.2822,148.3219,30960.0
2021-11-15 12:15:00,149.31,149.33,149.19,149.22,16080.0,148.4213,148.4412,148.3021,148.3319,16080.0
2021-11-15 12:20:00,149.23,149.25,148.89,149.14,48740.0,148.3418,148.3617,148.0038,148.2524,48740.0
2021-11-15 12:25:00,149.1,149.26,149.1,149.12,29200.0,148.2126,148.3716,148.2126,148.2325,29200.0
2021-11-15 12:30:00,149.28,149.35,149.25,149.25,24000.0,148.3915,148.4611,148.3617,148.3617,24000.0
2021-11-15 12:35:00,149.29,149.41,149.29,149.41,18980.0,148.4015,148.5207,148.4015,148.5207,18980.0
2021-11-15 12:40:00,149.45,149.47,149.33,149.37,20040.0,148.5605,148.5804,148.4412,148.481,20040.0
2021-11-15 12:45:00,149.37,149.37,149.31,149.31,6000.0,148.481,148.481,148.4213,148.4213,6000.0
2021-11-15 12:50:00,149.31,149.4,149.31,149.39,43040.0,148.4213,148.5108,148.4213,148.5009,43040.0
2021-11-15 12:55:00,149.39,149.5,149.39,149.5,68000.0,148.5009,148.6102,148.5009,148.6102,68000.0
2021-11-15 13:00:00,149.48,149.52,149.47,149.5,116760.0,148.5903,148.6301,148.5804,148.6102,116760.0
2021-11-15 13:05:00,149.54,149.54,149.38,149.38,187860.0,148.65,148.65,148.4909,148.4909,187860.0
2021-11-15 13:10:00,149.4,149.4,149.13,149.34,74900.0,148.5108,148.5108,148.2424,148.4512,74900.0
2021-11-15 13:15:00,149.37,149.5,149.37,149.48,32460.0,148.481,148.6102,148.481,148.5903,32460.0
2021-11-15 13:20:00,149.34,149.38,149.09,149.38,48720.0,148.4512,148.4909,148.2027,148.4909,48720.0
2021-11-15 13:25:00,149.38,149.38,149.38,149.38,4000.0,148.4909,148.4909,148.4909,148.4909,4000.0
2021-11-15 13:30:00,149.45,149.56,149.45,149.49,37480.0,148.5605,148.6699,148.5605,148.6003,37480.0
2021-11-15 13:35:00,149.49,149.52,149.44,149.45,76200.0,148.6003,148.6301,148.5506,148.5605,76200.0
2021-11-15 13:40:00,149.37,149.46,149.37,149.46,18740.0,148.481,148.5705,148.481,148.5705,18740.0
2021-11-15 13:45:00,149.47,149.55,149.47,149.51,20420.0,148.5804,148.6599,148.5804,148.6202,20420.0
2021-11-15 13:50:00,149.51,149.51,149.5,149.5,4000.0,148.6202,148.6202,148.6102,148.6102,4000.0
2021-11-15 13:55:00,149.39,149.43,149.39,149.43,8000.0,148.5009,148.5406,148.5009,148.5406,8000.0
2021-11-15 14:00:00,149.39,149.39,149.24,149.24,19540.0,148.5009,148.5009,148.3518,148.3518,19540.0
2021-11-15 14:05:00,149.22,149.22,149.15,149.2,10620.0,148.3319,148.3319,148.2623,148.312,10620.0
2021-11-15 14:10:00,149.27,149.3,149.26,149.29,14000.0,148.3816,148.4114,148.3716,148.4015,14000.0
2021-11-15 14:15:00,149.28,149.29,149.21,149.29,8000.0,148.3915,148.4015,148.3219,148.4015,8000.0
2021-11-15 14:20:00,149.29,149.29,149.18,149.26,12000.0,148.4015,148.4015,148.2921,148.3716,12000.0
2021-11-15 14:25:00,149.2,149.29,149.2,149.29,20480.0,148.312,148.4015,148.312,148.4015,20480.0
2021-11-15 14:30:00,149.26,149.3,149.26,149.3,8000.0,148.3716,148.4114,148.3716,148.4114,8000.0
2021-11-15 14:35:00,149.31,149.31,149.3,149.31,24280.0,148.4213,148.4213,148.4114,148.4213,24280.0
2021-11-15 14:40:00,149.32,149.52,149.31,149.49,29100.0,148.4313,148.6301,148.4213,148.6003,29100.0
2021-11-15 14:45:00,149.55,149.63,149.53,149.53,35640.0,148.6599,148.7394,148.64,148.64,35640.0
2021-11-15 14:50:00,149.55,149.55,149.44,149.44,14400.0,148.6599,148.6599,148.5506,148.5506,14400.0
2021-11-15 14:55:00,149.46,149.53,149.36,149.44,26060.0,148.5705,148.64,148.471,148.5506,26060.0
2021-11-15 15:00:00,149.43,149.43,149.39,149.39,8000.0,148.5406,148.5406,148.5009,148.5009,8000.0
2021-11-15 15:05:00,149.42,149.43,149.42,149.43,8000.0,148.5307,148.5406,148.5307,148.5406,8000.0
2021-11-15 15:10:00,149.43,149.45,149.39,149.42,24640.0,148.5406,148.5605,148.5009,148.5307,24640.0
2021-11-15 15:15:00,149.33,149.53,149.33,149.53,50440.0,148.4412,148.64,148.4412,148.64,50440.0
2021-11-15 15:20:00,149.52,149.65,149.51,149.65,106280.0,148.6301,148.7593,148.6202,148.7593,106280.0
2021-11-15 15:25:00,149.62,149.67,149.61,149.64,27260.0,148.7295,148.7792,148.7196,148.7494,27260.0
2021-11-15 15:30:00,149.64,149.64,149.51,149.57,34000.0,148.7494,148.7494,148.6202,148.6798,34000.0
2021-11-15 15:35:00,149.55,149.6,149.55,149.56,16660.0,148.6599,148.7096,148.6599,148.6699,16660.0
2021-11-15 15:40:00,149.43,149.47,149.42,149.44,46080.0,148.5406,148.5804,148.5307,148.5506,46080.0
2021-11-15 15:45:00,149.44,149.44,149.34,149.43,31100.0,148.5506,148.5506,148.4512,148.5406,31100.0
2021-11-15 15:50:00,149.33,149.35,149.15,149.19,143960.0,148.4412,148.4611,148.2623,148.3021,143960.0
2021-11-15 15:55:00,149.2,149.43,149.2,149.43,254940.0,148.312,148.5406,148.312,148.5406,254940.0
2021-11-16 09:30:00,149.25,149.28,148.35,148.66,644660.0,148.3617,148.3915,147.4671,147.7752,644660.0
2021-11-16 09:35:00,148.74,149.17,148.6,148.71,142300.0,147.8547,148.2822,147.7156,147.8249,142300.0
2021-11-16 09:40:00,148.83,148.99,148.38,148.84,128340.0,147.9442,148.1032,147.4969,147.9541,128340.0
2021-11-16 09:45:00,148.85,149.12,148.57,149.12,78620.0,147.9641,148.2325,147.6857,148.2325,78620.0
2021-11-16 09:50:00,149.19,149.19,148.66,148.66,113480.0,148.3021,148.3021,147.7752,147.7752,113480.0
2021-11-16 09:55:00,148.62,148.86,148.59,148.86,54000.0,147.7355,147.974,147.7056,147.974,54000.0
2021-11-16 10:00:00,148.96,149.06,148.82,148.95,149720.0,148.0734,148.1728,147.9343,148.0635,149720.0
2021-11-16 10:05:00,148.98,149.06,148.83,148.93,63740.0,148.0933,148.1728,147.9442,148.0436,63740.0
2021-11-16 10:10:00,149.02,149.18,149.02,149.18,69260.0,148.1331,148.2921,148.1331,148.2921,69260.0
2021-11-16 10:15:00,149.15,149.27,149.03,149.21,45640.0,148.2623,148.3816,148.143,148.3219,45640.0
2021-11-16 10:20:00,149.2,149.33,149.14,149.14,20340.0,148.312,148.4412,148.2524,148.2524,20340.0
2021-11-16 10:25:00,149.12,149.14,148.99,148.99,32240.0,148.2325,148.2524,148.1032,148.1032,32240.0
2021-11-16 10:30:00,149.06,149.17,149.03,149.11,19260.0,148.1728,148.2822,148.143,148.2225,19260.0
2021-11-16 10:35:00,148.99,149.14,148.98,149.14,23480.0,148.1032,148.2524,148.0933,148.2524,23480.0
2021-11-16 10:40:00,149.09,149.24,148.88,148.9,88240.0,148.2027,148.3518,147.9939,148.0138,88240.0
2021-11-16 10:45:00,148.98,149.11,148.98,149.11,18160.0,148.0933,148.2225,148.0933,148.2225,18160.0
2021-11-16 10:50:00,149.15,149.15,149.04,149.04,16280.0,148.2623,148.2623,148.153,148.153,16280.0
2021-11-16 10:55:00,149.09,149.09,149.05,149.07,8960.0,148.2027,148.2027,148.1629,148.1828,8960.0
2021-11-16 11:00:00,149.15,149.26,149.01,149.02,34680.0,148.2623,148.3716,148.1231,148.1331,34680.0
2021-11-16 11:05:00,149.01,149.07,148.96,149.05,14000.0,148.1231,148.1828,148.0734,148.1629,14000.0
2021-11-16 11:10:00,149.15,149.53,149.15,149.43,89320.0,148.2623,148.64,148.2623,148.5406,89320.0
2021-11-16 11:15:00,149.53,149.8,149.52,149.72,66900.0,148.64,148.9084,148.6301,148.8289,66900.0
2021-11-16 11:20:00,149.81,149.83,149.64,149.75,55600.0,148.9184,148.9382,148.7494,148.8587,55600.0
2021-11-16 11:25:00,149.73,149.83,149.66,149.67,146300.0,148.8388,148.9382,148.7693,148.7792,146300.0
2021-11-16 11:30:00,149.7,149.7,149.64,149.69,14000.0,148.809,148.809,148.7494,148.7991,14000.0
2021-11-16 11:35:00,149.69,149.7,149.46,149.46,46780.0,148.7991,148.809,148.5705,148.5705,46780.0
2021-11-16 11:40:00,149.46,149.65,149.34,149.56,81040.0,148.5705,148.7593,148.4512,148.6699,81040.0
2021-11-16 11:45:00,149.49,149.52,149.3,149.3,28360.0,148.6003,148.6301,148.4114,148.4114,28360.0
2021-11-16 11:50:00,149.31,149.48,149.31,149.43,46000.0,148.4213,148.5903,148.4213,148.5406,46000.0
2021-11-16 11:55:00,149.4,149.4,149.39,149.4,8000.0,148.5108,148.5108,148.5009,148.5108,8000.0
2021-11-16 12:00:00,149.43,149.48,149.28,149.28,19240.0,148.5406,148.5903,148.3915,148.3915,19240.0
2021-11-16 12:05:00,149.32,149.35,149.27,149.35,16040.0,148.4313,148.4611,148.3816,148.4611,16040.0
2021-11-16 12:10:00,149.35,149.46,149.35,149.43,17760.0,148.4611,148.5705,148.4611,148.5406,17760.0
2021-11-16 12:15:00,149.43,149.56,149.41,149.44,39040.0,148.5406,148.6699,148.5207,148.5506,39040.0
2021-11-16 12:20:00,149.37,149.43,149.25,149.43,28140.0,148.481,148.5406,148.3617,148.5406,28140.0
2021-11-16 12:25:00,149.42,149.42,149.28,149.3,10000.0,148.5307,148.5307,148.3915,148.4114,10000.0
2021-11-16 12:30:00,149.22,149.25,149.16,149.21,40360.0,148.3319,148.3617,148.2722,148.3219,40360.0
2021-11-16 12:35:00,149.19,149.2,149.09,149.09,30480.0,148.3021,148.312,148.2027,148.2027,30480.0
2021-11-16 12:40:00,149.06,149.14,149.04,149.14,17040.0,148.1728,148.2524,148.153,148.2524,17040.0
2021-11-16 12:45:00,149.16,149.21,149.07,149.14,29020.0,148.2722,148.3219,148.1828,148.2524,29020.0
2021-11-16 12:50:00,149.19,149.26,149.19,149.21,44000.0,148.3021,148.3716,148.3021,148.3219,44000.0
2021-11-16 12:55:00,149.26,149.29,149.19,149.19,58840.0,148.3716,148.4015,148.3021,148.3021,58840.0
2021-11-16 13:00:00,149.19,149.27,149.19,149.24,90840.0,148.3021,148.3816,148.3021,148.3518,90840.0
2021-11-16 13:05:00,149.3,149.33,149.24,149.28,61320.0,148.4114,148.4412,148.3518,148.3915,61320.0
2021-11-16 13:10:00,149.29,149.29,149.13,149.13,16980.0,148.4015,148.4015,148.2424,148.2424,16980.0
2021-11-16 13:15:00,149.16,149.17,149.0,149.0,33760.0,148.2722,148.2822,148.1132,148.1132,33760.0
2021-11-16 13:20:00,149.01,149.1,148.96,149.1,22000.0,148.1231,148.2126,148.0734,148.2126,22000.0
2021-11-16 13:25:00,149.09,149.14,148.97,148.97,25640.0,148.2027,148.2524,148.0834,148.0834,25640.0
2021-11-16 13:30:00,149.0,149.09,148.93,148.96,34200.0,148.1132,148.2027,148.0436,148.0734,34200.0
2021-11-16 13:35:00,148.95,149.08,148.95,149.06,22480.0,148.0635,148.1927,148.0635,148.1728,22480.0
2021-11-16 13:40:00,149.05,149.08,148.92,149.04,37820.0,148.1629,148.1927,148.0337,148.153,37820.0
2021-11-16 13:45:00,149.01,149.04,148.89,149.0,46880.0,148.1231,148.153,148.0038,148.1132,46880.0
2021-11-16 13:50:00,149.03,149.09,148.98,149.09,38300.0,148.143,148.2027,148.0933,148.2027,38300.0
2021-11-16 13:55:00,149.13,149.16,149.05,149.12,39300.0,148.2424,148.2722,148.1629,148.2325,39300.0
2021-11-16 14:00:00,149.12,149.31,149.12,149.31,29000.0,148.2325,148.4213,148.2325,148.4213,29000.0
2021-11-16 14:05:00,149.28,149.4,149.23,149.32,44020.0,148.3915,148.5108,148.3418,148.4313,44020.0
2021-11-16 14:10:00,149.32,149.34,149.29,149.33,20240.0,148.4313,148.4512,148.4015,148.4412,20240.0
2021-11-16 14:15:00,149.33,149.38,149.13,149.13,22520.0,148.4412,148.4909,148.2424,148.2424,22520.0
2021-11-16 14:20:00,149.13,149.13,148.95,149.11,46580.0,148.2424,148.2424,148.0635,148.2225,46580.0
2021-11-16 14:25:00,149.2,149.24,149.2,149.23,11740.0,148.312,148.3518,148.312,148.3418,11740.0
2021-11-16 14:30:00,149.28,149.28,149.28,149.28,4300.0,148.3915,148.3915,148.3915,148.3915,4300.0
2021-11-16 14:35:00,149.28,149.28,149.13,149.16,33080.0,148.3915,148.3915,148.2424,148.2722,33080.0
2021-11-16 14:40:00,149.17,149.23,149.12,149.23,22000.0,148.2822,148.3418,148.2325,148.3418,22000.0
2021-11-16 14:45:00,149.23,149.3,149.23,149.3,14260.0,148.3418,148.4114,148.3418,148.4114,14260.0
2021-11-16 14:50:00,149.34,149.35,149.23,149.23,28340.0,148.4512,148.4611,148.3418,148.3418,28340.0
2021-11-16 14:55:00,149.28,149.28,149.26,149.27,17100.0,148.3915,148.3915,148.3716,148.3816,17100.0
2021-11-16 15:00:00,149.24,149.27,149.19,149.2,38000.0,148.3518,148.3816,148.3021,148.312,38000.0
2021-11-16 15:05:00,149.18,149.18,149.12,149.14,16000.0,148.2921,148.2921,148.2325,148.2524,16000.0
2021-11-16 15:10:00,149.15,149.17,149.14,149.17,17980.0,148.2623,148.2822,148.2524,148.2822,17980.0
2021-11-16 15:15:00,149.17,149.19,149.14,149.19,16000.0,148.2822,148.3021,148.2524,148.3021,16000.0
2021-11-16 15:20:00,149.19,149.24,149.19,149.22,19980.0,148.3021,148.3518,148.3021,148.3319,19980.0
2021-11-16 15:25:00,149.2,149.21,149.15,149.21,28000.0,148.312,148.3219,148.2623,148.3219,28000.0
2021-11-16 15:30:00,149.21,149.38,149.21,149.37,40000.0,148.3219,148.4909,148.3219,148.481,40000.0
2021-11-16 15:35:00,149.31,149.45,149.31,149.34,98000.0,148.4213,148.5605,148.4213,148.4512,98000.0
2021-11-16 15:40:00,149.33,149.36,149.25,149.32,51820.0,148.4412,148.471,148.3617,148.4313,51820.0
2021-11-16 15:45:00,149.32,149.33,149.08,149.13,46000.0,148.4313,148.4412,148.1927,148.2424,46000.0
2021-11-16 15:50:00,149.09,149.23,148.99,148.99,251020.0,148.2027,148.3418,148.1032,148.1032,251020.0
2021-11-16 15:55:00,148.97,149.16,148.9,149.09,328540.0,148.0834,148.2722,148.0138,148.2027,328540.0
2021-11-17 09:30:00,149.22,149.5,148.81,149.05,455540.0,148.3319,148.6102,147.9243,148.1629,455540.0
2021-11-17 09:35:00,149.01,149.3,148.85,149.3,114300.0,148.1231,148.4114,147.9641,148.4114,114300.0
2021-11-17 09:40:00,149.35,149.46,149.27,149.37,46000.0,148.4611,148.5705,148.3816,148.481,46000.0
2021-11-17 09:45:00,149.42,149.42,149.03,149.24,46760.0,148.5307,148.5307,148.143,148.3518,46760.0
2021-11-17 09:50:00,149.1,149.25,148.73,148.84,105560.0,148.2126,148.3617,147.8448,147.9541,105560.0
2021-11-17 09:55:00,148.84,148.93,148.63,148.71,71480.0,147.9541,148.0436,147.7454,147.8249,71480.0
2021-11-17 10:00:00,148.69,149.05,148.69,148.84,89840.0,147.805,148.1629,147.805,147.9541,89840.0
2021-11-17 10:05:00,148.87,149.17,148.87,148.87,69520.0,147.984,148.2822,147.984,147.984,69520.0
2021-11-17 10:10:00,149.05,149.08,148.89,148.9,38980.0,148.1629,148.1927,148.0038,148.0138,38980.0
2021-11-17 10:15:00,148.91,149.21,148.86,149.11,92800.0,148.0237,148.3219,147.974,148.2225,92800.0
2021-11-17 10:20:00,148.92,149.0,148.8,148.8,39140.0,148.0337,148.1132,147.9144,147.9144,39140.0
2021-11-17 10:25:00,148.86,149.01,148.79,148.96,66680.0,147.974,148.1231,147.9044,148.0734,66680.0
2021-11-17 10:30:00,148.82,148.87,148.75,148.81,50860.0,147.9343,147.984,147.8647,147.9243,50860.0
2021-11-17 10:35:00,148.7,148.95,148.66,148.9,102000.0,147.815,148.0635,147.7752,148.0138,102000.0
2021-11-17 10:40:00,148.9,148.93,148.88,148.9,16020.0,148.0138,148.0436,147.9939,148.0138,16020.0
2021-11-17 10:45:00,148.98,148.98,148.83,148.83,17140.0,148.0933,148.0933,147.9442,147.9442,17140.0
2021-11-17 10:50:00,148.83,148.86,148.7,148.8,84560.0,147.9442,147.974,147.815,147.9144,84560.0
2021-11-17 10:55:00,148.8,149.03,148.8,149.01,95820.0,147.9144,148.143,147.9144,148.1231,95820.0
2021-11-17 11:00:00,149.01,149.01,148.85,148.85,30060.0,148.1231,148.1231,147.9641,147.9641,30060.0
2021-11-17 11:05:00,148.81,148.82,148.71,148.71,17020.0,147.9243,147.9343,147.8249,147.8249,17020.0
2021-11-17 11:10:00,148.78,148.84,148.56,148.83,52620.0,147.8945,147.9541,147.6758,147.9442,52620.0
2021-11-17 11:15:00,148.74,148.74,148.74,148.74,2000.0,147.8547,147.8547,147.8547,147.8547,2000.0
2021-11-17 11:20:00,148.75,148.83,148.68,148.68,20940.0,147.8647,147.9442,147.7951,147.7951,20940.0
2021-11-17 11:25:00,148.73,148.82,148.72,148.82,17000.0,147.8448,147.9343,147.8349,147.9343,17000.0
2021-11-17 11:30:00,148.86,148.94,148.78,148.78,18320.0,147.974,148.0535,147.8945,147.8945,18320.0
2021-11-17 11:35:00,148.85,148.85,148.65,148.8,29840.0,147.9641,147.9641,147.7653,147.9144,29840.0
2021-11-17 11:40:00,148.81,148.81,148.74,148.81,10000.0,147.9243,147.9243,147.8547,147.9243,10000.0
2021-11-17 11:45:00,148.87,149.03,148.87,149.03,36260.0,147.984,148.143,147.984,148.143,36260.0
2021-11-17 11:50:00,148.98,149.06,148.88,148.99,14940.0,148.0933,148.1728,147.9939,148.1032,14940.0
2021-11-17 11:55:00,149.01,149.22,149.01,149.18,77680.0,148.1231,148.3319,148.1231,148.2921,77680.0
2021-11-17 12:00:00,149.2,149.25,149.07,149.08,22000.0,148.312,148.3617,148.1828,148.1927,22000.0
2021-11-17 12:05:00,149.07,149.07,149.0,149.0,11780.0,148.1828,148.1828,148.1132,148.1132,11780.0
2021-11-17 12:10:00,149.11,149.15,149.05,149.09,19820.0,148.2225,148.2623,148.1629,148.2027,19820.0
2021-11-17 12:15:00,149.08,149.14,148.98,149.06,34500.0,148.1927,148.2524,148.0933,148.1728,34500.0
2021-11-17 12:20:00,149.01,149.08,148.88,148.95,28000.0,148.1231,148.1927,147.9939,148.0635,28000.0
2021-11-17 12:25:00,148.92,149.01,148.81,148.82,20000.0,148.0337,148.1231,147.9243,147.9343,20000.0
2021-11-17 12:30:00,148.85,148.86,148.76,148.76,22000.0,147.9641,147.974,147.8746,147.8746,22000.0
2021-11-17 12:35:00,148.99,149.13,148.95,149.1,54820.0,148.1032,148.2424,148.0635,148.2126,54820.0
2021-11-17 12:40:00,149.06,149.07,148.87,148.98,28000.0,148.1728,148.1828,147.984,148.0933,28000.0
2021-11-17 12:45:00,148.98,149.1,148.98,149.07,29460.0,148.0933,148.2126,148.0933,148.1828,29460.0
2021-11-17 12:50:00,149.04,149.04,148.88,148.9,20560.0,148.153,148.153,147.9939,148.0138,20560.0
2021-11-17 12:55:00,148.91,149.12,148.91,149.08,18000.0,148.0237,148.2325,148.0237,148.1927,18000.0
2021-11-17 13:00:00,149.05,149.08,148.88,149.04,67180.0,148.1629,148.1927,147.9939,148.153,67180.0
2021-11-17 13:05:00,149.03,149.06,149.03,149.03,15980.0,148.143,148.1728,148.143,148.143,15980.0
2021-11-17 13:10:00,148.95,149.15,148.93,149.15,40840.0,148.0635,148.2623,148.0436,148.2623,40840.0
2021-11-17 13:15:00,149.12,149.13,148.87,148.94,40920.0,148.2325,148.2424,147.984,148.0535,40920.0
2021-11-17 13:20:00,149.05,149.1,148.9,149.06,52000.0,148.1629,148.2126,148.0138,148.1728,52000.0
2021-11-17 13:25:00,149.12,149.17,149.06,149.12,22000.0,148.2325,148.2822,148.1728,148.2325,22000.0
2021-11-17 13:30:00,149.08,149.08,148.93,148.96,50000.0,148.1927,148.1927,148.0436,148.0734,50000.0
2021-11-17 13:35:00,149.01,149.14,149.01,149.14,8000.0,148.1231,148.2524,148.1231,148.2524,8000.0
2021-11-17 13:40:00,149.14,149.14,149.07,149.11,13240.0,148.2524,148.2524,148.1828,148.2225,13240.0
2021-11-17 13:45:00,149.14,149.15,148.97,149.05,67480.0,148.2524,148.2623,148.0834,148.1629,67480.0
2021-11-17 13:50:00,149.19,149.2,149.14,149.14,22540.0,148.3021,148.312,148.2524,148.2524,22540.0
2021-11-17 13:55:00,149.24,149.27,149.18,149.2,34120.0,148.3518,148.3816,148.2921,148.312,34120.0
2021-11-17 14:00:00,149.18,149.21,149.13,149.13,12000.0,148.2921,148.3219,148.2424,148.2424,12000.0
2021-11-17 14:05:00,149.23,149.46,149.23,149.32,66720.0,148.3418,148.5705,148.3418,148.4313,66720.0
2021-11-17 14:10:00,149.45,149.52,149.4,149.5,100520.0,148.5605,148.6301,148.5108,148.6102,100520.0
2021-11-17 14:15:00,149.58,149.63,149.19,149.19,57340.0,148.6897,148.7394,148.3021,148.3021,57340.0
2021-11-17 14:20:00,149.31,149.42,149.26,149.42,28500.0,148.4213,148.5307,148.3716,148.5307,28500.0
2021-11-17 14:25:00,149.46,149.57,149.46,149.54,16220.0,148.5705,148.6798,148.5705,148.65,16220.0
2021-11-17 14:30:00,149.42,149.42,149.23,149.23,38960.0,148.5307,148.5307,148.3418,148.3418,38960.0
2021-11-17 14:35:00,149.19,149.26,149.19,149.2,35920.0,148.3021,148.3716,148.3021,148.312,35920.0
2021-11-17 14:40:00,149.3,149.44,149.3,149.44,10800.0,148.4114,148.5506,148.4114,148.5506,10800.0
2021-11-17 14:45:00,149.43,149.48,149.41,149.48,25500.0,148.5406,148.5903,148.5207,148.5903,25500.0
2021-11-17 14:50:00,149.46,149.46,149.27,149.27,17380.0,148.5705,148.5705,148.3816,148.3816,17380.0
2021-11-17 14:55:00,149.39,149.39,149.34,149.34,24400.0,148.5009,148.5009,148.4512,148.4512,24400.0
2021-11-17 15:00:00,149.2,149.25,149.2,149.24,8680.0,148.312,148.3617,148.312,148.3518,8680.0
2021-11-17 15:05:00,149.26,149.26,149.17,149.17,16000.0,148.3716,148.3716,148.2822,148.2822,16000.0
2021-11-17 15:10:00,149.22,149.28,149.17,149.2,33060.0,148.3319,148.3915,148.2822,148.312,33060.0
2021-11-17 15:15:00,149.27,149.34,149.27,149.28,27720.0,148.3816,148.4512,148.3816,148.3915,27720.0
2021-11-17 15:20:00,149.31,149.32,149.29,149.29,36160.0,148.4213,148.4313,148.4015,148.4015,36160.0
2021-11-17 15:25:00,149.29,149.29,149.26,149.26,8760.0,148.4015,148.4015,148.3716,148.3716,8760.0
2021-11-17 15:30:00,149.25,149.29,149.23,149.27,18000.0,148.3617,148.4015,148.3418,148.3816,18000.0
2021-11-17 15:35:00,149.31,149.48,149.31,149.48,50660.0,148.4213,148.5903,148.4213,148.5903,50660.0
2021-11-17 15:40:00,149.45,149.52,149.39,149.49,34480.0,148.5605,148.6301,148.5009,148.6003,34480.0
2021-11-17 15:45:00,149.49,149.59,149.48,149.48,20000.0,148.6003,148.6997,148.5903,148.5903,20000.0
2021-11-17 15:50:00,149.43,149.49,149.17,149.23,190660.0,148.5406,148.6003,148.2822,148.3418,190660.0
2021-11-17 15:55:00,149.23,149.34,149.02,149.08,456120.0,148.3418,148.4512,148.1331,148.1927,456120.0
2021-11-18 09:30:00,149.15,149.87,149.0,149.46,466900.0,148.2623,148.978,148.1132,148.5705,466900.0
2021-11-18 09:35:00,149.8,150.01,149.44,149.76,136080.0,148.9084,149.1172,148.5506,148.8687,136080.0
2021-11-18 09:40:00,149.73,149.81,149.53,149.53,78620.0,148.8388,148.9184,148.64,148.64,78620.0
2021-11-18 09:45:00,149.74,149.91,149.71,149.81,135500.0,148.8488,149.0178,148.819,148.9184,135500.0
2021-11-18 09:50:00,149.69,149.83,149.64,149.8,57000.0,148.7991,148.9382,148.7494,148.9084,57000.0
2021-11-18 09:55:00,149.83,149.91,149.78,149.91,61020.0,148.9382,149.0178,148.8885,149.0178,61020.0
2021-11-18 10:00:00,150.0,150.7,150.0,150.57,271080.0,149.1072,149.8031,149.1072,149.6738,271080.0
2021-11-18 10:05:00,150.7,150.85,150.24,150.29,127740.0,149.8031,149.9522,149.3458,149.3955,127740.0
2021-11-18 10:10:00,150.34,150.36,149.95,150.09,61000.0,149.4452,149.4651,149.0575,149.1967,61000.0
2021-11-18 10:15:00,150.0,150.07,149.76,149.76,105080.0,149.1072,149.1768,148.8687,148.8687,105080.0
2021-11-18 10:20:00,149.8,149.83,149.56,149.76,79300.0,148.9084,148.9382,148.6699,148.8687,79300.0
2021-11-18 10:25:00,149.76,149.76,149.53,149.53,24880.0,148.8687,148.8687,148.64,148.64,24880.0
2021-11-18 10:30:00,149.6,149.95,149.6,149.84,50340.0,148.7096,149.0575,148.7096,148.9482,50340.0
2021-11-18 10:35:00,149.82,150.16,149.82,150.01,83560.0,148.9283,149.2663,148.9283,149.1172,83560.0
2021-11-18 10:40:00,149.93,150.0,149.65,149.65,55400.0,149.0377,149.1072,148.7593,148.7593,55400.0
2021-11-18 10:45:00,149.7,149.8,149.56,149.76,137420.0,148.809,148.9084,148.6699,148.8687,137420.0
2021-11-18 10:50:00,149.76,149.89,149.67,149.79,41380.0,148.8687,148.9979,148.7792,148.8985,41380.0
2021-11-18 10:55:00,149.9,149.97,149.79,149.82,37780.0,149.0078,149.0774,148.8985,148.9283,37780.0
2021-11-18 11:00:00,149.88,150.0,149.84,149.85,41320.0,148.988,149.1072,148.9482,148.9581,41320.0
2021-11-18 11:05:00,149.79,150.01,149.79,150.01,116960.0,148.8985,149.1172,148.8985,149.1172,116960.0
2021-11-18 11:10:00,150.0,150.15,149.93,150.15,128100.0,149.1072,149.2563,149.0377,149.2563,128100.0
2021-11-18 11:15:00,150.18,150.4,150.13,150.24,81360.0,149.2862,149.5049,149.2365,149.3458,81360.0
2021-11-18 11:20:00,150.33,150.6,150.33,150.51,76400.0,149.4353,149.7037,149.4353,149.6142,76400.0
2021-11-18 11:25:00,150.66,150.68,150.44,150.47,50140.0,149.7633,149.7832,149.5446,149.5744,50140.0
2021-11-18 11:30:00,150.51,150.85,150.47,150.83,56040.0,149.6142,149.9522,149.5744,149.9323,56040.0
2021-11-18 11:35:00,150.79,150.94,150.74,150.86,98860.0,149.8925,150.0416,149.8428,149.9621,98860.0
2021-11-18 11:40:00,150.85,151.38,150.85,151.27,169800.0,149.9522,150.479,149.9522,150.3697,169800.0
2021-11-18 11:45:00,151.26,151.61,151.26,151.6,135500.0,150.3597,150.7077,150.3597,150.6977,135500.0
2021-11-18 11:50:00,151.55,151.56,151.13,151.38,84400.0,150.648,150.658,150.2305,150.479,84400.0
2021-11-18 11:55:00,151.32,151.42,151.2,151.29,101820.0,150.4194,150.5188,150.3001,150.3896,101820.0
2021-11-18 12:00:00,151.42,151.42,151.1,151.36,77600.0,150.5188,150.5188,150.2007,150.4591,77600.0
2021-11-18 12:05:00,151.34,151.4,151.23,151.33,47880.0,150.4393,150.4989,150.3299,150.4293,47880.0
2021-11-18 12:10:00,151.33,151.38,151.22,151.24,27160.0,150.4293,150.479,150.32,150.3399,27160.0
2021-11-18 12:15:00,151.4,151.45,151.33,151.37,46000.0,150.4989,150.5486,150.4293,150.4691,46000.0
2021-11-18 12:20:00,151.39,151.59,151.39,151.59,74040.0,150.489,150.6878,150.489,150.6878,74040.0
2021-11-18 12:25:00,151.59,151.6,151.34,151.34,52200.0,150.6878,150.6977,150.4393,150.4393,52200.0
2021-11-18 12:30:00,151.13,151.23,151.06,151.06,79240.0,150.2305,150.3299,150.1609,150.1609,79240.0
2021-11-18 12:35:00,151.15,151.22,151.15,151.21,15640.0,150.2504,150.32,150.2504,150.31,15640.0
2021-11-18 12:40:00,151.24,151.3,151.23,151.29,21860.0,150.3399,150.3995,150.3299,150.3896,21860.0
2021-11-18 12:45:00,151.29,151.29,151.09,151.15,26960.0,150.3896,150.3896,150.1908,150.2504,26960.0
2021-11-18 12:50:00,150.85,150.99,150.66,150.99,69280.0,149.9522,150.0913,149.7633,150.0913,69280.0
2021-11-18 12:55:00,151.01,151.06,150.79,151.06,54280.0,150.1112,150.1609,149.8925,150.1609,54280.0
2021-11-18 13:00:00,151.05,151.05,150.95,150.95,14000.0,150.151,150.151,150.0516,150.0516,14000.0
2021-11-18 13:05:00,150.99,151.08,150.97,150.99,40640.0,150.0913,150.1808,150.0715,150.0913,40640.0
2021-11-18 13:10:00,151.08,151.19,151.08,151.14,17440.0,150.1808,150.2902,150.1808,150.2405,17440.0
2021-11-18 13:15:00,151.14,151.16,151.14,151.16,6000.0,150.2405,150.2603,150.2405,150.2603,6000.0
2021-11-18 13:20:00,151.16,151.3,151.1,151.18,78480.0,150.2603,150.3995,150.2007,150.2802,78480.0
2021-11-18 13:25:00,151.33,151.36,151.16,151.36,40440.0,150.4293,150.4591,150.2603,150.4591,40440.0
2021-11-18 13:30:00,151.28,151.35,151.21,151.24,59200.0,150.3796,150.4492,150.31,150.3399,59200.0
2021-11-18 13:35:00,151.26,151.3,151.16,151.23,48240.0,150.3597,150.3995,150.2603,150.3299,48240.0
2021-11-18 13:40:00,151.15,151.22,151.14,151.18,14000.0,150.2504,150.32,150.2405,150.2802,14000.0
2021-11-18 13:45:00,151.2,151.28,151.1,151.1,42820.0,150.3001,150.3796,150.2007,150.2007,42820.0
2021-11-18 13:50:00,151.1,151.17,151.03,151.03,83260.0,150.2007,150.2703,150.1311,150.1311,83260.0
2021-11-18 13:55:00,151.08,151.12,151.02,151.11,36420.0,150.1808,150.2206,150.1212,150.2106,36420.0
2021-11-18 14:00:00,151.04,151.17,150.94,151.13,69780.0,150.141,150.2703,150.0416,150.2305,69780.0
2021-11-18 14:05:00,151.16,151.29,151.16,151.17,30000.0,150.2603,150.3896,150.2603,150.2703,30000.0
2021-11-18 14:10:00,151.19,151.22,151.14,151.16,23600.0,150.2902,150.32,150.2405,150.2603,23600.0
2021-11-18 14:15:00,151.13,151.13,150.67,150.67,160600.0,150.2305,150.2305,149.7733,149.7733,160600.0
2021-11-18 14:20:00,150.57,150.57,150.48,150.51,59460.0,149.6738,149.6738,149.5844,149.6142,59460.0
2021-11-18 14:25:00,150.44,150.55,150.4,150.55,34420.0,149.5446,149.654,149.5049,149.654,34420.0
2021-11-18 14:30:00,150.5,150.61,150.41,150.6,27500.0,149.6043,149.7136,149.5148,149.7037,27500.0
2021-11-18 14:35:00,150.61,150.85,150.54,150.77,47720.0,149.7136,149.9522,149.644,149.8727,47720.0
2021-11-18 14:40:00,150.72,150.72,150.52,150.55,35120.0,149.823,149.823,149.6241,149.654,35120.0
2021-11-18 14:45:00,150.6,150.6,150.52,150.52,18420.0,149.7037,149.7037,149.6241,149.6241,18420.0
2021-11-18 14:50:00,150.55,150.71,150.52,150.71,54000.0,149.654,149.813,149.6241,149.813,54000.0
2021-11-18 14:55:00,150.69,150.69,150.51,150.66,45860.0,149.7931,149.7931,149.6142,149.7633,45860.0
2021-11-18 15:00:00,150.66,150.67,150.55,150.57,24320.0,149.7633,149.7733,149.654,149.6738,24320.0
2021-11-18 15:05:00,150.57,150.75,150.57,150.72,43900.0,149.6738,149.8528,149.6738,149.823,43900.0
2021-11-18 15:10:00,150.8,150.85,150.76,150.76,17320.0,149.9025,149.9522,149.8627,149.8627,17320.0
2021-11-18 15:15:00,150.79,150.89,150.79,150.88,18960.0,149.8925,149.9919,149.8925,149.982,18960.0
2021-11-18 15:20:00,150.89,150.95,150.85,150.9,34800.0,149.9919,150.0516,149.9522,150.0019,34800.0
2021-11-18 15:25:00,150.91,151.01,150.88,151.01,45000.0,150.0118,150.1112,149.982,150.1112,45000.0
2021-11-18 15:30:00,151.01,151.06,150.93,150.93,33280.0,150.1112,150.1609,150.0317,150.0317,33280.0
2021-11-18 15:35:00,151.01,151.18,151.01,151.06,72460.0,150.1112,150.2802,150.1112,150.1609,72460.0
2021-11-18 15:40:00,151.03,151.21,150.96,151.19,56320.0,150.1311,150.31,150.0615,150.2902,56320.0
2021-11-18 15:45:00,151.18,151.24,151.1,151.1,50020.0,150.2802,150.3399,150.2007,150.2007,50020.0
2021-11-18 15:50:00,151.1,151.12,150.52,150.68,242200.0,150.2007,150.2206,149.6241,149.7832,242200.0
2021-11-18 15:55:00,150.59,150.79,150.47,150.72,601480.0,149.6937,149.8925,149.5744,149.823,601480.0
2021-11-19 09:30:00,151.05,151.06,150.5,150.8,1546860.0,150.151,150.1609,149.6043,149.9025,1546860.0
2021-11-19 09:35:00,150.85,151.78,150.74,151.42,197580.0,149.9522,150.8766,149.8428,150.5188,197580.0
2021-11-19 09:40:00,151.02,151.5,151.0,151.5,129340.0,150.1212,150.5983,150.1013,150.5983,129340.0
2021-11-19 09:45:00,151.26,151.6,151.17,151.25,46740.0,150.3597,150.6977,150.2703,150.3498,46740.0
2021-11-19 09:50:00,151.26,151.65,151.26,151.6,105860.0,150.3597,150.7474,150.3597,150.6977,105860.0
2021-11-19 09:55:00,151.6,151.85,151.49,151.69,37440.0,150.6977,150.9462,150.5884,150.7872,37440.0
2021-11-19 10:00:00,151.69,151.69,150.92,150.95,82360.0,150.7872,150.7872,150.0218,150.0516,82360.0
2021-11-19 10:05:00,151.03,151.24,151.02,151.03,100840.0,150.1311,150.3399,150.1212,150.1311,100840.0
2021-11-19 10:10:00,150.88,150.95,150.63,150.95,110260.0,149.982,150.0516,149.7335,150.0516,110260.0
2021-11-19 10:15:00,151.01,151.26,150.9,151.26,90480.0,150.1112,150.3597,150.0019,150.3597,90480.0
2021-11-19 10:20:00,151.31,151.45,151.11,151.26,37700.0,150.4094,150.5486,150.2106,150.3597,37700.0
2021-11-19 10:25:00,151.25,151.29,150.99,151.02,73060.0,150.3498,150.3896,150.0913,150.1212,73060.0
2021-11-19 10:30:00,150.92,151.1,150.86,151.1,34260.0,150.0218,150.2007,149.9621,150.2007,34260.0
2021-11-19 10:35:00,151.11,151.21,151.05,151.17,46620.0,150.2106,150.31,150.151,150.2703,46620.0
2021-11-19 10:40:00,151.17,151.3,151.12,151.2,82460.0,150.2703,150.3995,150.2206,150.3001,82460.0
2021-11-19 10:45:00,151.03,151.14,150.9,151.08,99320.0,150.1311,150.2405,150.0019,150.1808,99320.0
2021-11-19 10:50:00,151.06,151.1,150.78,150.94,59560.0,150.1609,150.2007,149.8826,150.0416,59560.0
2021-11-19 10:55:00,151.07,151.07,150.93,150.93,21960.0,150.1709,150.1709,150.0317,150.0317,21960.0
2021-11-19 11:00:00,150.91,151.23,150.91,151.23,34400.0,150.0118,150.3299,150.0118,150.3299,34400.0
2021-11-19 11:05:00,151.22,151.22,151.01,151.01,76520.0,150.32,150.32,150.1112,150.1112,76520.0
2021-11-19 11:10:00,151.03,151.16,150.86,150.91,113500.0,150.1311,150.2603,149.9621,150.0118,113500.0
2021-11-19 11:15:00,150.9,151.01,150.9,151.01,27680.0,150.0019,150.1112,150.0019,150.1112,27680.0
2021-11-19 11:20:00,150.84,150.96,150.76,150.92,56260.0,149.9422,150.0615,149.8627,150.0218,56260.0
2021-11-19 11:25:00,150.9,151.02,150.87,151.02,32000.0,150.0019,150.1212,149.9721,150.1212,32000.0
2021-11-19 11:30:00,151.02,151.03,150.98,151.02,25360.0,150.1212,150.1311,150.0814,150.1212,25360.0
2021-11-19 11:35:00,151.07,151.17,151.04,151.1,26960.0,150.1709,150.2703,150.141,150.2007,26960.0
2021-11-19 11:40:00,151.17,151.17,151.05,151.05,20340.0,150.2703,150.2703,150.151,150.151,20340.0
2021-11-19 11:45:00,151.01,151.04,150.97,150.97,24660.0,150.1112,150.141,150.0715,150.0715,24660.0
2021-11-19 11:50:00,150.92,151.0,150.92,150.98,68820.0,150.0218,150.1013,150.0218,150.0814,68820.0
2021-11-19 11:55:00,150.98,151.0,150.88,150.88,28040.0,150.0814,150.1013,149.982,149.982,28040.0
2021-11-19 12:00:00,150.87,151.04,150.87,150.95,14000.0,149.9721,150.141,149.9721,150.0516,14000.0
2021-11-19 12:05:00,151.02,151.08,151.02,151.02,21260.0,150.1212,150.1808,150.1212,150.1212,21260.0
2021-11-19 12:10:00,151.0,151.06,151.0,151.06,24500.0,150.1013,150.1609,150.1013,150.1609,24500.0
2021-11-19 12:15:00,151.02,151.08,150.86,150.9,22620.0,150.1212,150.1808,149.9621,150.0019,22620.0
2021-11-19 12:20:00,150.9,150.98,150.81,150.91,26460.0,150.0019,150.0814,149.9124,150.0118,26460.0
2021-11-19 12:25:00,150.93,150.96,150.86,150.87,32440.0,150.0317,150.0615,149.9621,149.9721,32440.0
2021-11-19 12:30:00,150.89,150.98,150.89,150.96,28520.0,149.9919,150.0814,149.9919,150.0615,28520.0
2021-11-19 12:35:00,150.97,151.07,150.91,150.91,23560.0,150.0715,150.1709,150.0118,150.0118,23560.0
2021-11-19 12:40:00,150.91,150.95,150.75,150.75,58420.0,150.0118,150.0516,149.8528,149.8528,58420.0
2021-11-19 12:45:00,150.69,150.72,150.54,150.54,22840.0,149.7931,149.823,149.644,149.644,22840.0
2021-11-19 12:50:00,150.7,150.77,150.62,150.63,63320.0,149.8031,149.8727,149.7235,149.7335,63320.0
2021-11-19 12:55:00,150.66,150.69,150.36,150.4,107220.0,149.7633,149.7931,149.4651,149.5049,107220.0
2021-11-19 13:00:00,150.27,150.55,150.26,150.55,124280.0,149.3756,149.654,149.3657,149.654,124280.0
2021-11-19 13:05:00,150.51,150.65,150.5,150.58,122600.0,149.6142,149.7534,149.6043,149.6838,122600.0
2021-11-19 13:10:00,150.56,150.64,150.46,150.56,129060.0,149.6639,149.7434,149.5645,149.6639,129060.0
2021-11-19 13:15:00,150.59,150.59,150.4,150.42,51600.0,149.6937,149.6937,149.5049,149.5247,51600.0
2021-11-19 13:20:00,150.33,150.4,150.31,150.34,27640.0,149.4353,149.5049,149.4154,149.4452,27640.0
2021-11-19 13:25:00,150.35,150.47,150.14,150.32,84240.0,149.4552,149.5744,149.2464,149.4253,84240.0
2021-11-19 13:30:00,150.32,150.4,150.25,150.25,48220.0,149.4253,149.5049,149.3558,149.3558,48220.0
2021-11-19 13:35:00,150.26,150.26,150.11,150.12,30220.0,149.3657,149.3657,149.2166,149.2265,30220.0
2021-11-19 13:40:00,150.14,150.26,150.14,150.15,58000.0,149.2464,149.3657,149.2464,149.2563,58000.0
2021-11-19 13:45:00,150.11,150.18,149.9,150.18,34720.0,149.2166,149.2862,149.0078,149.2862,34720.0
2021-11-19 13:50:00,150.24,150.28,150.22,150.25,49660.0,149.3458,149.3856,149.3259,149.3558,49660.0
2021-11-19 13:55:00,150.28,150.35,150.2,150.22,120240.0,149.3856,149.4552,149.306,149.3259,120240.0
2021-11-19 14:00:00,150.26,150.26,150.02,150.18,54000.0,149.3657,149.3657,149.1271,149.2862,54000.0
2021-11-19 14:05:00,150.2,150.27,150.18,150.27,18660.0,149.306,149.3756,149.2862,149.3756,18660.0
2021-11-19 14:10:00,150.19,150.32,150.19,150.32,12420.0,149.2961,149.4253,149.2961,149.4253,12420.0
2021-11-19 14:15:00,150.22,150.3,150.19,150.3,19240.0,149.3259,149.4055,149.2961,149.4055,19240.0
2021-11-19 14:20:00,150.32,150.32,150.29,150.29,22000.0,149.4253,149.4253,149.3955,149.3955,22000.0
2021-11-19 14:25:00,150.39,150.41,150.28,150.3,63660.0,149.4949,149.5148,149.3856,149.4055,63660.0
2021-11-19 14:30:00,150.38,150.42,150.19,150.29,32940.0,149.485,149.5247,149.2961,149.3955,32940.0
2021-11-19 14:35:00,150.35,150.35,150.35,150.35,8120.0,149.4552,149.4552,149.4552,149.4552,8120.0
2021-11-19 14:40:00,150.35,150.42,150.28,150.35,46420.0,149.4552,149.5247,149.3856,149.4552,46420.0
2021-11-19 14:45:00,150.35,150.37,150.32,150.37,15500.0,149.4552,149.475,149.4253,149.475,15500.0
2021-11-19 14:50:00,150.29,150.33,150.29,150.33,11660.0,149.3955,149.4353,149.3955,149.4353,11660.0
2021-11-19 14:55:00,150.33,150.33,150.24,150.24,23780.0,149.4353,149.4353,149.3458,149.3458,23780.0
2021-11-19 15:00:00,150.2,150.23,150.14,150.14,55120.0,149.306,149.3359,149.2464,149.2464,55120.0
2021-11-19 15:05:00,150.13,150.15,150.11,150.13,17460.0,149.2365,149.2563,149.2166,149.2365,17460.0
2021-11-19 15:10:00,150.13,150.13,149.94,149.98,34840.0,149.2365,149.2365,149.0476,149.0874,34840.0
2021-11-19 15:15:00,150.04,150.13,150.01,150.1,20080.0,149.147,149.2365,149.1172,149.2066,20080.0
2021-11-19 15:20:00,150.1,150.1,150.03,150.03,50140.0,149.2066,149.2066,149.1371,149.1371,50140.0
2021-11-19 15:25:00,150.01,150.1,149.96,150.1,32000.0,149.1172,149.2066,149.0675,149.2066,32000.0
2021-11-19 15:30:00,150.02,150.03,149.96,149.98,31480.0,149.1271,149.1371,149.0675,149.0874,31480.0
2021-11-19 15:35:00,149.96,150.03,149.89,149.98,68000.0,149.0675,149.1371,148.9979,149.0874,68000.0
2021-11-19 15:40:00,149.9,150.02,149.9,149.97,53300.0,149.0078,149.1271,149.0078,149.0774,53300.0
2021-11-19 15:45:00,150.0,150.09,149.95,150.08,62780.0,149.1072,149.1967,149.0575,149.1868,62780.0
2021-11-19 15:50:00,150.06,150.18,149.95,150.1,156220.0,149.1669,149.2862,149.0575,149.2066,156220.0
2021-11-19 15:55:00,149.99,150.07,149.95,149.95,203300.0,149.0973,149.1768,149.0575,149.0575,203300.0
2021-11-22 09:30:00,150.13,150.74,149.94,149.94,689100.0,149.2365,149.8428,149.0476,149.0476,689100.0
2021-11-22 09:35:00,150.0,150.34,149.75,149.82,166400.0,149.1072,149.4452,148.8587,148.9283,166400.0
2021-11-22 09:40:00,149.96,150.21,149.57,149.79,94520.0,149.0675,149.316,148.6798,148.8985,94520.0
2021-11-22 09:45:00,149.8,149.8,149.16,149.3,95780.0,148.9084,148.9084,148.2722,148.4114,95780.0
2021-11-22 09:50:00,149.61,149.68,148.95,148.98,311660.0,148.7196,148.7891,148.0635,148.0933,311660.0
2021-11-22 09:55:00,149.03,149.1,148.5,148.59,174620.0,148.143,148.2126,147.6162,147.7056,174620.0
2021-11-22 10:00:00,148.7,148.9,148.6,148.9,160040.0,147.815,148.0138,147.7156,148.0138,160040.0
2021-11-22 10:05:00,148.88,149.02,148.77,149.0,194660.0,147.9939,148.1331,147.8846,148.1132,194660.0
2021-11-22 10:10:00,149.06,149.54,149.05,149.54,94220.0,148.1728,148.65,148.1629,148.65,94220.0
2021-11-22 10:15:00,149.47,149.62,149.29,149.54,134860.0,148.5804,148.7295,148.4015,148.65,134860.0
2021-11-22 10:20:00,149.6,149.65,149.46,149.49,104100.0,148.7096,148.7593,148.5705,148.6003,104100.0
2021-11-22 10:25:00,149.5,149.55,149.02,149.19,88800.0,148.6102,148.6599,148.1331,148.3021,88800.0
2021-11-22 10:30:00,149.22,149.38,149.2,149.27,52760.0,148.3319,148.4909,148.312,148.3816,52760.0
2021-11-22 10:35:00,149.22,149.24,148.89,149.03,122200.0,148.3319,148.3518,148.0038,148.143,122200.0
2021-11-22 10:40:00,149.1,149.18,148.86,148.86,47740.0,148.2126,148.2921,147.974,147.974,47740.0
2021-11-22 10:45:00,148.75,149.01,148.74,148.84,59340.0,147.8647,148.1231,147.8547,147.9541,59340.0
2021-11-22 10:50:00,148.88,148.88,148.75,148.83,24900.0,147.9939,147.9939,147.8647,147.9442,24900.0
2021-11-22 10:55:00,148.85,148.85,148.5,148.6,64600.0,147.9641,147.9641,147.6162,147.7156,64600.0
2021-11-22 11:00:00,148.61,148.75,148.39,148.4,70640.0,147.7255,147.8647,147.5068,147.5168,70640.0
2021-11-22 11:05:00,148.34,148.6,148.29,148.39,104960.0,147.4571,147.7156,147.4074,147.5068,104960.0
2021-11-22 11:10:00,148.38,148.44,147.46,147.76,141920.0,147.4969,147.5565,146.5824,146.8806,141920.0
2021-11-22 11:15:00,147.85,147.85,147.6,147.81,51800.0,146.97,146.97,146.7215,146.9303,51800.0
2021-11-22 11:20:00,147.68,147.77,147.04,147.04,150320.0,146.801,146.8905,146.1649,146.1649,150320.0
2021-11-22 11:25:00,147.08,147.43,147.06,147.37,79220.0,146.2046,146.5525,146.1847,146.4929,79220.0
2021-11-22 11:30:00,147.27,147.7,147.26,147.66,109180.0,146.3935,146.8209,146.3835,146.7812,109180.0
2021-11-22 11:35:00,147.88,147.88,147.34,147.49,93160.0,146.9999,146.9999,146.4631,146.6122,93160.0
2021-11-22 11:40:00,147.57,147.7,147.41,147.6,80900.0,146.6917,146.8209,146.5327,146.7215,80900.0
2021-11-22 11:45:00,147.66,147.88,147.56,147.56,60920.0,146.7812,146.9999,146.6818,146.6818,60920.0
2021-11-22 11:50:00,147.67,147.67,147.24,147.4,61780.0,146.7911,146.7911,146.3637,146.5227,61780.0
2021-11-22 11:55:00,147.44,147.58,147.29,147.58,98220.0,146.5625,146.7016,146.4134,146.7016,98220.0
2021-11-22 12:00:00,147.5,147.79,147.28,147.6,119020.0,146.6221,146.9104,146.4034,146.7215,119020.0
2021-11-22 12:05:00,147.51,147.63,147.26,147.49,92420.0,146.6321,146.7513,146.3835,146.6122,92420.0
2021-11-22 12:10:00,147.58,147.65,147.55,147.56,87660.0,146.7016,146.7712,146.6718,146.6818,87660.0
2021-11-22 12:15:00,147.74,147.79,147.49,147.55,55920.0,146.8607,146.9104,146.6122,146.6718,55920.0
2021-11-22 12:20:00,147.54,147.71,147.49,147.49,60400.0,146.6619,146.8309,146.6122,146.6122,60400.0
2021-11-22 12:25:00,147.45,147.68,147.44,147.55,69440.0,146.5724,146.801,146.5625,146.6718,69440.0
2021-11-22 12:30:00,147.58,147.63,147.49,147.52,37740.0,146.7016,146.7513,146.6122,146.642,37740.0
2021-11-22 12:35:00,147.52,147.88,147.5,147.86,163220.0,146.642,146.9999,146.6221,146.98,163220.0
2021-11-22 12:40:00,147.85,148.13,147.85,148.08,82700.0,146.97,147.2484,146.97,147.1987,82700.0
2021-11-22 12:45:00,147.93,148.2,147.93,148.19,135140.0,147.0496,147.318,147.0496,147.308,135140.0
2021-11-22 12:50:00,148.28,148.29,148.13,148.13,133520.0,147.3975,147.4074,147.2484,147.2484,133520.0
2021-11-22 12:55:00,148.02,148.3,148.02,148.18,15620.0,147.139,147.4174,147.139,147.2981,15620.0
2021-11-22 13:00:00,148.06,148.07,147.93,147.93,17000.0,147.1788,147.1887,147.0496,147.0496,17000.0
2021-11-22 13:05:00,147.99,148.13,147.99,148.13,12000.0,147.1092,147.2484,147.1092,147.2484,12000.0
2021-11-22 13:10:00,148.13,148.15,147.8,147.8,54160.0,147.2484,147.2682,146.9203,146.9203,54160.0
2021-11-22 13:15:00,147.85,148.06,147.85,148.06,27100.0,146.97,147.1788,146.97,147.1788,27100.0
2021-11-22 13:20:00,148.06,148.17,148.0,148.02,78000.0,147.1788,147.2881,147.1191,147.139,78000.0
2021-11-22 13:25:00,147.95,148.03,147.92,147.96,77200.0,147.0694,147.149,147.0396,147.0794,77200.0
2021-11-22 13:30:00,147.98,147.98,147.79,147.9,50700.0,147.0993,147.0993,146.9104,147.0197,50700.0
2021-11-22 13:35:00,147.82,147.9,147.69,147.69,38000.0,146.9402,147.0197,146.811,146.811,38000.0
2021-11-22 13:40:00,147.63,147.83,147.5,147.83,58800.0,146.7513,146.9502,146.6221,146.9502,58800.0
2021-11-22 13:45:00,147.75,147.75,147.45,147.5,64580.0,146.8706,146.8706,146.5724,146.6221,64580.0
2021-11-22 13:50:00,147.53,147.72,147.53,147.7,18360.0,146.6519,146.8408,146.6519,146.8209,18360.0
2021-11-22 13:55:00,147.72,147.72,147.55,147.57,28040.0,146.8408,146.8408,146.6718,146.6917,28040.0
2021-11-22 14:00:00,147.76,147.79,147.76,147.79,10540.0,146.8806,146.9104,146.8806,146.9104,10540.0
2021-11-22 14:05:00,147.82,147.94,147.75,147.75,14060.0,146.9402,147.0595,146.8706,146.8706,14060.0
2021-11-22 14:10:00,147.73,147.88,147.73,147.88,18000.0,146.8507,146.9999,146.8507,146.9999,18000.0
2021-11-22 14:15:00,147.88,147.88,147.79,147.79,28840.0,146.9999,146.9999,146.9104,146.9104,28840.0
2021-11-22 14:20:00,147.78,147.89,147.78,147.8,22760.0,146.9005,147.0098,146.9005,146.9203,22760.0
2021-11-22 14:25:00,147.8,148.06,147.75,148.06,107840.0,146.9203,147.1788,146.8706,147.1788,107840.0
2021-11-22 14:30:00,148.03,148.35,148.02,148.33,51760.0,147.149,147.4671,147.139,147.4472,51760.0
2021-11-22 14:35:00,148.33,148.4,148.14,148.16,72000.0,147.4472,147.5168,147.2583,147.2782,72000.0
2021-11-22 14:40:00,148.16,148.17,148.01,148.07,57480.0,147.2782,147.2881,147.1291,147.1887,57480.0
2021-11-22 14:45:00,148.01,148.27,148.0,148.26,32860.0,147.1291,147.3875,147.1191,147.3776,32860.0
2021-11-22 14:50:00,148.29,148.31,148.21,148.21,26840.0,147.4074,147.4273,147.3279,147.3279,26840.0
2021-11-22 14:55:00,148.21,148.5,148.19,148.45,172320.0,147.3279,147.6162,147.308,147.5665,172320.0
2021-11-22 15:00:00,148.38,148.46,148.29,148.33,69000.0,147.4969,147.5764,147.4074,147.4472,69000.0
2021-11-22 15:05:00,148.33,148.57,148.33,148.57,30000.0,147.4472,147.6857,147.4472,147.6857,30000.0
2021-11-22 15:10:00,148.53,148.62,148.51,148.55,36000.0,147.646,147.7355,147.6261,147.6659,36000.0
2021-11-22 15:15:00,148.44,148.49,148.36,148.36,24080.0,147.5565,147.6062,147.477,147.477,24080.0
2021-11-22 15:20:00,148.41,148.53,148.41,148.43,20740.0,147.5267,147.646,147.5267,147.5466,20740.0
2021-11-22 15:25:00,148.38,148.41,148.31,148.32,56800.0,147.4969,147.5267,147.4273,147.4372,56800.0
2021-11-22 15:30:00,148.34,148.37,148.22,148.26,63220.0,147.4571,147.4869,147.3378,147.3776,63220.0
2021-11-22 15:35:00,148.23,148.23,148.06,148.18,38580.0,147.3478,147.3478,147.1788,147.2981,38580.0
2021-11-22 15:40:00,148.18,148.23,147.95,148.02,100800.0,147.2981,147.3478,147.0694,147.139,100800.0
2021-11-22 15:45:00,148.01,148.15,147.99,148.04,139320.0,147.1291,147.2682,147.1092,147.1589,139320.0
2021-11-22 15:50:00,147.84,147.86,147.2,147.22,279620.0,146.9601,146.98,146.3239,146.3438,279620.0
2021-11-22 15:55:00,147.24,147.34,147.01,147.02,482980.0,146.3637,146.4631,146.135,146.145,482980.0
2021-11-23 09:30:00,147.04,147.17,146.57,146.84,509720.0,146.1649,146.2941,145.6977,145.966,509720.0
2021-11-23 09:35:00,146.9,147.69,146.9,147.27,186000.0,146.0257,146.811,146.0257,146.3935,186000.0
2021-11-23 09:40:00,147.18,147.59,147.16,147.29,52000.0,146.304,146.7116,146.2841,146.4134,52000.0
2021-11-23 09:45:00,147.14,147.54,147.1,147.47,90160.0,146.2643,146.6619,146.2245,146.5923,90160.0
2021-11-23 09:50:00,147.35,147.55,146.99,147.28,60820.0,146.473,146.6718,146.1152,146.4034,60820.0
2021-11-23 09:55:00,147.28,147.33,146.93,146.93,65560.0,146.4034,146.4531,146.0555,146.0555,65560.0
2021-11-23 10:00:00,147.1,147.13,146.25,146.3,95560.0,146.2245,146.2543,145.3796,145.4293,95560.0
2021-11-23 10:05:00,146.24,146.24,145.79,145.81,83280.0,145.3696,145.3696,144.9223,144.9422,83280.0
2021-11-23 10:10:00,145.87,145.91,145.5,145.73,133920.0,145.0018,145.0416,144.634,144.8627,133920.0
2021-11-23 10:15:00,146.0,146.08,145.88,146.08,73940.0,145.131,145.2106,145.0118,145.2106,73940.0
2021-11-23 10:20:00,145.9,146.07,145.81,145.92,31580.0,145.0316,145.2006,144.9422,145.0515,31580.0
2021-11-23 10:25:00,145.9,145.99,145.07,145.33,103000.0,145.0316,145.1211,144.2066,144.465,103000.0
2021-11-23 10:30:00,145.37,145.66,145.25,145.3,71200.0,144.5048,144.7931,144.3855,144.4352,71200.0
2021-11-23 10:35:00,145.27,145.36,145.21,145.36,51280.0,144.4054,144.4949,144.3457,144.4949,51280.0
2021-11-23 10:40:00,145.31,145.41,145.12,145.17,65100.0,144.4452,144.5446,144.2563,144.306,65100.0
2021-11-23 10:45:00,145.07,145.26,144.89,145.09,104100.0,144.2066,144.3954,144.0277,144.2265,104100.0
2021-11-23 10:50:00,145.24,145.41,144.98,144.98,65240.0,144.3756,144.5446,144.1171,144.1171,65240.0
2021-11-23 10:55:00,145.1,145.19,144.95,144.95,60340.0,144.2364,144.3259,144.0873,144.0873,60340.0
2021-11-23 11:00:00,145.1,145.18,144.9,145.18,79660.0,144.2364,144.3159,144.0376,144.3159,79660.0
2021-11-23 11:05:00,145.25,145.55,145.12,145.48,99760.0,144.3855,144.6837,144.2563,144.6141,99760.0
2021-11-23 11:10:00,145.56,145.75,145.52,145.71,69000.0,144.6937,144.8825,144.6539,144.8428,69000.0
2021-11-23 11:15:00,145.62,145.85,145.61,145.69,32880.0,144.7533,144.9819,144.7434,144.8229,32880.0
2021-11-23 11:20:00,145.69,145.7,145.59,145.61,83180.0,144.8229,144.8328,144.7235,144.7434,83180.0
2021-11-23 11:25:00,145.68,145.88,145.65,145.73,57240.0,144.8129,145.0118,144.7831,144.8627,57240.0
2021-11-23 11:30:00,145.72,145.79,145.32,145.32,42300.0,144.8527,144.9223,144.4551,144.4551,42300.0
2021-11-23 11:35:00,145.45,145.59,145.37,145.52,32760.0,144.5843,144.7235,144.5048,144.6539,32760.0
2021-11-23 11:40:00,145.56,145.66,145.44,145.61,23120.0,144.6937,144.7931,144.5744,144.7434,23120.0
2021-11-23 11:45:00,145.35,145.85,145.35,145.62,39800.0,144.4849,144.9819,144.4849,144.7533,39800.0
2021-11-23 11:50:00,145.75,145.75,145.54,145.54,18140.0,144.8825,144.8825,144.6738,144.6738,18140.0
2021-11-23 11:55:00,145.63,145.66,145.51,145.51,19440.0,144.7632,144.7931,144.644,144.644,19440.0
2021-11-23 12:00:00,145.56,145.59,145.35,145.36,26380.0,144.6937,144.7235,144.4849,144.4949,26380.0
2021-11-23 12:05:00,145.39,145.75,145.39,145.7,46660.0,144.5247,144.8825,144.5247,144.8328,46660.0
2021-11-23 12:10:00,145.75,145.82,145.58,145.58,25860.0,144.8825,144.9521,144.7135,144.7135,25860.0
2021-11-23 12:15:00,145.55,145.61,145.54,145.55,14500.0,144.6837,144.7434,144.6738,144.6837,14500.0
2021-11-23 12:20:00,145.55,145.58,145.47,145.56,16660.0,144.6837,144.7135,144.6042,144.6937,16660.0
2021-11-23 12:25:00,145.55,145.73,145.55,145.64,23520.0,144.6837,144.8627,144.6837,144.7732,23520.0
2021-11-23 12:30:00,145.77,145.8,145.67,145.68,24180.0,144.9024,144.9322,144.803,144.8129,24180.0
2021-11-23 12:35:00,145.87,146.0,145.85,145.85,90720.0,145.0018,145.131,144.9819,144.9819,90720.0
2021-11-23 12:40:00,145.79,145.83,145.43,145.45,40360.0,144.9223,144.9621,144.5644,144.5843,40360.0
2021-11-23 12:45:00,145.48,145.57,145.48,145.52,24000.0,144.6141,144.7036,144.6141,144.6539,24000.0
2021-11-23 12:50:00,145.49,145.57,145.43,145.51,27780.0,144.6241,144.7036,144.5644,144.644,27780.0
2021-11-23 12:55:00,145.4,145.41,145.24,145.32,21560.0,144.5346,144.5446,144.3756,144.4551,21560.0
2021-11-23 13:00:00,145.31,145.56,145.31,145.47,10080.0,144.4452,144.6937,144.4452,144.6042,10080.0
2021-11-23 13:05:00,145.47,145.55,145.47,145.48,10000.0,144.6042,144.6837,144.6042,144.6141,10000.0
2021-11-23 13:10:00,145.51,145.64,145.43,145.64,30220.0,144.644,144.7732,144.5644,144.7732,30220.0
2021-11-23 13:15:00,145.66,145.68,145.45,145.45,14000.0,144.7931,144.8129,144.5843,144.5843,14000.0
2021-11-23 13:20:00,145.48,145.82,145.48,145.71,38180.0,144.6141,144.9521,144.6141,144.8428,38180.0
2021-11-23 13:25:00,145.75,145.75,145.69,145.69,14000.0,144.8825,144.8825,144.8229,144.8229,14000.0
2021-11-23 13:30:00,145.68,145.79,145.57,145.68,20100.0,144.8129,144.9223,144.7036,144.8129,20100.0
2021-11-23 13:35:00,145.63,145.73,145.63,145.68,10000.0,144.7632,144.8627,144.7632,144.8129,10000.0
2021-11-23 13:40:00,145.69,145.87,145.69,145.77,22000.0,144.8229,145.0018,144.8229,144.9024,22000.0
2021-11-23 13:45:00,145.78,145.99,145.78,145.98,21220.0,144.9124,145.1211,144.9124,145.1112,21220.0
2021-11-23 13:50:00,146.01,146.28,146.01,146.28,33060.0,145.141,145.4094,145.141,145.4094,33060.0
2021-11-23 13:55:00,146.27,146.35,146.15,146.15,32020.0,145.3994,145.479,145.2802,145.2802,32020.0
2021-11-23 14:00:00,146.15,146.15,146.0,146.0,23600.0,145.2802,145.2802,145.131,145.131,23600.0
2021-11-23 14:05:00,146.08,146.13,146.05,146.12,28380.0,145.2106,145.2603,145.1807,145.2503,28380.0
2021-11-23 14:10:00,146.07,146.13,146.01,146.13,14000.0,145.2006,145.2603,145.141,145.2603,14000.0
2021-11-23 14:15:00,146.01,146.07,145.9,145.9,35960.0,145.141,145.2006,145.0316,145.0316,35960.0
2021-11-23 14:20:00,145.95,146.1,145.85,145.98,27920.0,145.0813,145.2304,144.9819,145.1112,27920.0
2021-11-23 14:25:00,145.97,146.03,145.97,145.98,26000.0,145.1012,145.1609,145.1012,145.1112,26000.0
2021-11-23 14:30:00,145.95,145.99,145.9,145.95,18000.0,145.0813,145.1211,145.0316,145.0813,18000.0
2021-11-23 14:35:00,146.04,146.19,146.04,146.12,28420.0,145.1708,145.3199,145.1708,145.2503,28420.0
2021-11-23 14:40:00,146.16,146.18,145.93,146.07,38440.0,145.2901,145.31,145.0615,145.2006,38440.0
2021-11-23 14:45:00,146.04,146.49,146.04,146.49,34940.0,145.1708,145.6181,145.1708,145.6181,34940.0
2021-11-23 14:50:00,146.43,146.63,146.37,146.54,53240.0,145.5585,145.7573,145.4988,145.6678,53240.0
2021-11-23 14:55:00,146.52,146.57,146.4,146.42,46140.0,145.648,145.6977,145.5287,145.5485,46140.0
2021-11-23 15:00:00,146.42,146.42,146.23,146.36,20000.0,145.5485,145.5485,145.3597,145.4889,20000.0
2021-11-23 15:05:00,146.36,146.66,146.36,146.55,28780.0,145.4889,145.7871,145.4889,145.6778,28780.0
2021-11-23 15:10:00,146.59,146.65,146.45,146.47,47520.0,145.7175,145.7772,145.5784,145.5982,47520.0
2021-11-23 15:15:00,146.55,146.73,146.53,146.54,188020.0,145.6778,145.8567,145.6579,145.6678,188020.0
2021-11-23 15:20:00,146.55,146.6,146.39,146.44,38680.0,145.6778,145.7275,145.5187,145.5684,38680.0
2021-11-23 15:25:00,146.52,146.63,146.51,146.56,16000.0,145.648,145.7573,145.638,145.6877,16000.0
2021-11-23 15:30:00,146.5,146.56,146.48,146.49,42000.0,145.6281,145.6877,145.6082,145.6181,42000.0
2021-11-23 15:35:00,146.42,146.63,146.42,146.63,19000.0,145.5485,145.7573,145.5485,145.7573,19000.0
2021-11-23 15:40:00,146.65,146.73,146.58,146.62,27000.0,145.7772,145.8567,145.7076,145.7474,27000.0
2021-11-23 15:45:00,146.64,146.64,146.43,146.43,50060.0,145.7672,145.7672,145.5585,145.5585,50060.0
2021-11-23 15:50:00,146.69,146.93,146.58,146.58,114940.0,145.8169,146.0555,145.7076,145.7076,114940.0
2021-11-23 15:55:00,146.67,146.9,146.56,146.76,188300.0,145.7971,146.0257,145.6877,145.8865,188300.0
2021-11-24 09:30:00,146.35,146.43,145.93,146.2,466560.0,145.479,145.5585,145.0615,145.3299,466560.0
2021-11-24 09:35:00,146.5,146.5,145.66,145.66,123660.0,145.6281,145.6281,144.7931,144.7931,123660.0
2021-11-24 09:40:00,145.68,145.86,145.57,145.65,79480.0,144.8129,144.9919,144.7036,144.7831,79480.0
2021-11-24 09:45:00,145.66,145.77,145.2,145.24,112400.0,144.7931,144.9024,144.3358,144.3756,112400.0
2021-11-24 09:50:00,145.36,145.58,145.2,145.2,133200.0,144.4949,144.7135,144.3358,144.3358,133200.0
2021-11-24 09:55:00,145.35,145.59,145.31,145.46,55260.0,144.4849,144.7235,144.4452,144.5943,55260.0
2021-11-24 10:00:00,145.37,146.06,145.21,146.01,90940.0,144.5048,145.1907,144.3457,145.141,90940.0
2021-11-24 10:05:00,146.04,146.14,145.42,145.42,84520.0,145.1708,145.2702,144.5545,144.5545,84520.0
2021-11-24 10:10:00,145.55,145.77,145.27,145.72,62000.0,144.6837,144.9024,144.4054,144.8527,62000.0
2021-11-24 10:15:00,145.64,145.87,145.56,145.56,72000.0,144.7732,145.0018,144.6937,144.6937,72000.0
2021-11-24 10:20:00,145.55,146.0,145.55,146.0,223260.0,144.6837,145.131,144.6837,145.131,223260.0
2021-11-24 10:25:00,145.97,146.23,145.9,146.09,123680.0,145.1012,145.3597,145.0316,145.2205,123680.0
2021-11-24 10:30:00,146.24,146.24,146.01,146.01,92560.0,145.3696,145.3696,145.141,145.141,92560.0
2021-11-24 10:35:00,146.06,146.08,145.84,145.84,79480.0,145.1907,145.2106,144.972,144.972,79480.0
2021-11-24 10:40:00,145.9,146.03,145.74,145.75,60000.0,145.0316,145.1609,144.8726,144.8825,60000.0
2021-11-24 10:45:00,145.8,146.07,145.75,146.07,36000.0,144.9322,145.2006,144.8825,145.2006,36000.0
2021-11-24 10:50:00,146.13,146.15,145.8,145.94,76920.0,145.2603,145.2802,144.9322,145.0714,76920.0
2021-11-24 10:55:00,145.98,145.98,145.79,145.79,33000.0,145.1112,145.1112,144.9223,144.9223,33000.0
2021-11-24 11:00:00,145.78,145.85,145.66,145.84,77600.0,144.9124,144.9819,144.7931,144.972,77600.0
2021-11-24 11:05:00,145.84,146.0,145.84,145.99,23100.0,144.972,145.131,144.972,145.1211,23100.0
2021-11-24 11:10:00,145.99,146.16,145.95,146.0,92700.0,145.1211,145.2901,145.0813,145.131,92700.0
2021-11-24 11:15:00,146.04,146.19,145.98,146.15,107500.0,145.1708,145.3199,145.1112,145.2802,107500.0
2021-11-24 11:20:00,146.16,146.34,146.12,146.34,75340.0,145.2901,145.469,145.2503,145.469,75340.0
2021-11-24 11:25:00,146.37,146.37,146.27,146.32,57760.0,145.4988,145.4988,145.3994,145.4491,57760.0
2021-11-24 11:30:00,146.41,146.48,146.35,146.4,62740.0,145.5386,145.6082,145.479,145.5287,62740.0
2021-11-24 11:35:00,146.34,146.45,146.32,146.35,30040.0,145.469,145.5784,145.4491,145.479,30040.0
2021-11-24 11:40:00,146.36,146.36,146.3,146.35,32000.0,145.4889,145.4889,145.4293,145.479,32000.0
2021-11-24 11:45:00,146.43,146.49,146.36,146.43,44900.0,145.5585,145.6181,145.4889,145.5585,44900.0
2021-11-24 11:50:00,146.48,146.56,146.39,146.55,52000.0,145.6082,145.6877,145.5187,145.6778,52000.0
2021-11-24 11:55:00,146.45,146.45,146.25,146.25,32060.0,145.5784,145.5784,145.3796,145.3796,32060.0
2021-11-24 12:00:00,146.3,146.3,146.17,146.3,47900.0,145.4293,145.4293,145.3,145.4293,47900.0
2021-11-24 12:05:00,146.3,146.38,146.19,146.2,80940.0,145.4293,145.5088,145.3199,145.3299,80940.0
2021-11-24 12:10:00,146.35,146.59,146.35,146.59,10000.0,145.479,145.7175,145.479,145.7175,10000.0
2021-11-24 12:15:00,146.55,146.58,146.38,146.45,54540.0,145.6778,145.7076,145.5088,145.5784,54540.0
2021-11-24 12:20:00,146.4,146.47,146.31,146.42,37660.0,145.5287,145.5982,145.4392,145.5485,37660.0
2021-11-24 12:25:00,146.38,146.38,146.08,146.25,71800.0,145.5088,145.5088,145.2106,145.3796,71800.0
2021-11-24 12:30:00,146.31,146.36,146.26,146.31,14200.0,145.4392,145.4889,145.3895,145.4392,14200.0
2021-11-24 12:35:00,146.36,146.55,146.36,146.48,53460.0,145.4889,145.6778,145.4889,145.6082,53460.0
2021-11-24 12:40:00,146.53,146.53,146.49,146.49,13000.0,145.6579,145.6579,145.6181,145.6181,13000.0
2021-11-24 12:45:00,146.57,146.63,146.57,146.57,24840.0,145.6977,145.7573,145.6977,145.6977,24840.0
2021-11-24 12:50:00,146.53,146.6,146.51,146.6,22820.0,145.6579,145.7275,145.638,145.7275,22820.0
2021-11-24 12:55:00,146.63,146.63,146.54,146.56,46000.0,145.7573,145.7573,145.6678,145.6877,46000.0
2021-11-24 13:00:00,146.55,146.66,146.54,146.54,31180.0,145.6778,145.7871,145.6678,145.6678,31180.0
2021-11-24 13:05:00,146.56,146.75,146.52,146.71,34160.0,145.6877,145.8766,145.648,145.8368,34160.0
2021-11-24 13:10:00,146.64,146.69,146.64,146.67,14000.0,145.7672,145.8169,145.7672,145.7971,14000.0
2021-11-24 13:15:00,146.66,146.76,146.66,146.76,12240.0,145.7871,145.8865,145.7871,145.8865,12240.0
2021-11-24 13:20:00,146.68,146.68,146.68,146.68,7600.0,145.807,145.807,145.807,145.807,7600.0
2021-11-24 13:25:00,146.7,146.73,146.63,146.64,20000.0,145.8269,145.8567,145.7573,145.7672,20000.0
2021-11-24 13:30:00,146.77,146.78,146.67,146.71,14660.0,145.8965,145.9064,145.7971,145.8368,14660.0
2021-11-24 13:35:00,146.74,146.79,146.74,146.79,26560.0,145.8666,145.9163,145.8666,145.9163,26560.0
2021-11-24 13:40:00,146.72,146.82,146.67,146.77,47080.0,145.8468,145.9462,145.7971,145.8965,47080.0
2021-11-24 13:45:00,146.67,146.75,146.67,146.74,20140.0,145.7971,145.8766,145.7971,145.8666,20140.0
2021-11-24 13:50:00,146.72,146.72,146.68,146.72,17680.0,145.8468,145.8468,145.807,145.8468,17680.0
2021-11-24 13:55:00,146.69,146.71,146.59,146.59,18600.0,145.8169,145.8368,145.7175,145.7175,18600.0
2021-11-24 14:00:00,146.62,147.0,146.62,146.83,54720.0,145.7474,146.1251,145.7474,145.9561,54720.0
2021-11-24 14:05:00,146.79,146.85,146.62,146.74,44000.0,145.9163,145.976,145.7474,145.8666,44000.0
2021-11-24 14:10:00,146.81,146.81,146.53,146.67,43280.0,145.9362,145.9362,145.6579,145.7971,43280.0
2021-11-24 14:15:00,146.72,146.87,146.63,146.85,48000.0,145.8468,145.9959,145.7573,145.976,48000.0
2021-11-24 14:20:00,146.81,146.86,146.73,146.77,31640.0,145.9362,145.9859,145.8567,145.8965,31640.0
2021-11-24 14:25:00,146.68,146.68,146.66,146.66,6000.0,145.807,145.807,145.7871,145.7871,6000.0
2021-11-24 14:30:00,146.62,146.76,146.57,146.59,53000.0,145.7474,145.8865,145.6977,145.7175,53000.0
2021-11-24 14:35:00,146.57,146.6,146.39,146.48,37320.0,145.6977,145.7275,145.5187,145.6082,37320.0
2021-11-24 14:40:00,146.45,146.68,146.45,146.68,13900.0,145.5784,145.807,145.5784,145.807,13900.0
2021-11-24 14:45:00,146.71,146.72,146.62,146.62,20000.0,145.8368,145.8468,145.7474,145.7474,20000.0
2021-11-24 14:50:00,146.69,146.71,146.64,146.71,18980.0,145.8169,145.8368,145.7672,145.8368,18980.0
2021-11-24 14:55:00,146.69,146.81,146.69,146.73,32920.0,145.8169,145.9362,145.8169,145.8567,32920.0
2021-11-24 15:00:00,146.73,146.73,146.68,146.68,42240.0,145.8567,145.8567,145.807,145.807,42240.0
2021-11-24 15:05:00,146.75,146.75,146.68,146.68,22100.0,145.8766,145.8766,145.807,145.807,22100.0
2021-11-24 15:10:00,146.8,146.86,146.76,146.83,27900.0,145.9263,145.9859,145.8865,145.9561,27900.0
2021-11-24 15:15:00,146.88,146.9,146.81,146.88,27460.0,146.0058,146.0257,145.9362,146.0058,27460.0
2021-11-24 15:20:00,146.88,146.93,146.88,146.89,36000.0,146.0058,146.0555,146.0058,146.0157,36000.0
2021-11-24 15:25:00,146.87,146.9,146.82,146.89,26880.0,145.9959,146.0257,145.9462,146.0157,26880.0
2021-11-24 15:30:00,146.89,146.89,146.71,146.77,40140.0,146.0157,146.0157,145.8368,145.8965,40140.0
2021-11-24 15:35:00,146.91,146.95,146.89,146.89,22000.0,146.0356,146.0754,146.0157,146.0157,22000.0
2021-11-24 15:40:00,146.85,146.86,146.75,146.86,44660.0,145.976,145.9859,145.8766,145.9859,44660.0
2021-11-24 15:45:00,146.73,146.78,146.68,146.73,114900.0,145.8567,145.9064,145.807,145.8567,114900.0
2021-11-24 15:50:00,146.67,146.72,146.5,146.62,151820.0,145.7971,145.8468,145.6281,145.7474,151820.0
2021-11-24 15:55:00,146.65,146.78,146.6,146.77,235300.0,145.7772,145.9064,145.7275,145.8965,235300.0
2021-11-26 09:30:00,145.25,145.25,144.54,144.97,535280.0,144.3855,144.3855,143.6797,144.1072,535280.0
2021-11-26 09:35:00,145.09,145.3,144.53,144.73,146360.0,144.2265,144.4352,143.6698,143.8686,146360.0
2021-11-26 09:40:00,144.83,145.0,144.37,144.49,125500.0,143.968,144.137,143.5107,143.63,125500.0
2021-11-26 09:45:00,144.46,144.53,143.94,143.97,55060.0,143.6002,143.6698,143.0833,143.1131,55060.0
2021-11-26 09:50:00,143.83,144.27,143.83,143.98,56060.0,142.974,143.4113,142.974,143.1231,56060.0
2021-11-26 09:55:00,144.04,144.28,143.85,144.16,51960.0,143.1827,143.4213,142.9938,143.302,51960.0
2021-11-26 10:00:00,144.12,144.33,143.45,143.82,151540.0,143.2622,143.471,142.5962,142.964,151540.0
2021-11-26 10:05:00,143.78,144.11,143.58,143.71,54180.0,142.9243,143.2523,142.7254,142.8547,54180.0
2021-11-26 10:10:00,143.6,143.75,143.5,143.5,115640.0,142.7453,142.8944,142.6459,142.6459,115640.0
2021-11-26 10:15:00,143.45,143.45,143.21,143.42,50500.0,142.5962,142.5962,142.3577,142.5664,50500.0
2021-11-26 10:20:00,143.53,143.61,143.35,143.35,74460.0,142.6757,142.7553,142.4968,142.4968,74460.0
2021-11-26 10:25:00,143.58,143.7,143.58,143.6,16000.0,142.7254,142.8447,142.7254,142.7453,16000.0
2021-11-26 10:30:00,143.69,143.69,143.3,143.39,45140.0,142.8348,142.8348,142.4471,142.5366,45140.0
2021-11-26 10:35:00,143.53,143.61,143.41,143.52,40480.0,142.6757,142.7553,142.5565,142.6658,40480.0
2021-11-26 10:40:00,143.43,143.61,143.36,143.56,76640.0,142.5763,142.7553,142.5068,142.7056,76640.0
2021-11-26 10:45:00,143.58,143.86,143.52,143.86,70320.0,142.7254,143.0038,142.6658,143.0038,70320.0
2021-11-26 10:50:00,143.87,143.87,143.36,143.44,161640.0,143.0137,143.0137,142.5068,142.5863,161640.0
2021-11-26 10:55:00,143.28,143.45,143.2,143.39,58680.0,142.4272,142.5962,142.3477,142.5366,58680.0
2021-11-26 11:00:00,143.25,143.25,142.95,143.1,48860.0,142.3974,142.3974,142.0992,142.2483,48860.0
2021-11-26 11:05:00,143.14,143.38,143.14,143.38,27800.0,142.2881,142.5266,142.2881,142.5266,27800.0
2021-11-26 11:10:00,143.37,143.37,143.18,143.25,35400.0,142.5167,142.5167,142.3278,142.3974,35400.0
2021-11-26 11:15:00,143.15,143.3,142.98,143.02,50440.0,142.298,142.4471,142.129,142.1688,50440.0
2021-11-26 11:20:00,143.09,143.09,142.81,142.96,42220.0,142.2384,142.2384,141.96,142.1091,42220.0
2021-11-26 11:25:00,143.0,143.27,143.0,143.23,44000.0,142.1489,142.4173,142.1489,142.3775,44000.0
2021-11-26 11:30:00,143.3,143.35,143.08,143.19,63420.0,142.4471,142.4968,142.2284,142.3378,63420.0
2021-11-26 11:35:00,143.36,143.51,143.33,143.51,18000.0,142.5068,142.6559,142.4769,142.6559,18000.0
2021-11-26 11:40:00,143.59,143.87,143.59,143.81,34200.0,142.7354,143.0137,142.7354,142.9541,34200.0
2021-11-26 11:45:00,143.73,143.78,143.64,143.64,58220.0,142.8746,142.9243,142.7851,142.7851,58220.0
2021-11-26 11:50:00,143.7,143.77,143.35,143.43,91620.0,142.8447,142.9143,142.4968,142.5763,91620.0
2021-11-26 11:55:00,143.46,143.46,143.28,143.38,44340.0,142.6062,142.6062,142.4272,142.5266,44340.0
2021-11-26 12:00:00,143.42,143.47,143.19,143.27,86460.0,142.5664,142.6161,142.3378,142.4173,86460.0
2021-11-26 12:05:00,143.34,143.54,143.32,143.49,22000.0,142.4869,142.6857,142.467,142.636,22000.0
2021-11-26 12:10:00,143.41,143.55,143.1,143.16,67180.0,142.5565,142.6956,142.2483,142.3079,67180.0
2021-11-26 12:15:00,143.17,143.35,143.17,143.35,52000.0,142.3179,142.4968,142.3179,142.4968,52000.0
2021-11-26 12:20:00,143.45,143.47,143.35,143.46,42760.0,142.5962,142.6161,142.4968,142.6062,42760.0
2021-11-26 12:25:00,143.51,143.65,143.49,143.56,35760.0,142.6559,142.795,142.636,142.7056,35760.0
2021-11-26 12:30:00,143.61,143.81,143.6,143.81,41160.0,142.7553,142.9541,142.7453,142.9541,41160.0
2021-11-26 12:35:00,143.75,143.94,143.7,143.83,37620.0,142.8944,143.0833,142.8447,142.974,37620.0
2021-11-26 12:40:00,143.9,143.9,143.6,143.6,147340.0,143.0435,143.0435,142.7453,142.7453,147340.0
2021-11-26 12:45:00,143.68,143.69,143.12,143.13,167220.0,142.8249,142.8348,142.2682,142.2781,167220.0
2021-11-26 12:50:00,143.11,143.21,142.6,142.68,286300.0,142.2582,142.3577,141.7513,141.8308,286300.0
2021-11-26 12:55:00,142.56,143.44,142.49,142.85,583220.0,141.7115,142.5863,141.6419,141.9998,583220.0
2021-11-29 09:30:00,144.3,145.66,144.3,144.77,751300.0,143.4412,144.7931,143.4412,143.9084,751300.0
2021-11-29 09:35:00,144.68,145.75,144.68,145.6,212200.0,143.8189,144.8825,143.8189,144.7334,212200.0
2021-11-29 09:40:00,145.5,145.81,145.27,145.37,138620.0,144.634,144.9422,144.4054,144.5048,138620.0
2021-11-29 09:45:00,145.18,145.5,144.95,145.29,132520.0,144.3159,144.634,144.0873,144.4253,132520.0
2021-11-29 09:50:00,145.23,145.6,145.23,145.45,91300.0,144.3656,144.7334,144.3656,144.5843,91300.0
2021-11-29 09:55:00,145.42,145.67,145.36,145.36,82180.0,144.5545,144.803,144.4949,144.4949,82180.0
2021-11-29 10:00:00,145.47,145.6,145.2,145.3,77840.0,144.6042,144.7334,144.3358,144.4352,77840.0
2021-11-29 10:05:00,145.18,145.57,145.16,145.48,77820.0,144.3159,144.7036,144.296,144.6141,77820.0
2021-11-29 10:10:00,145.55,145.9,145.55,145.84,159800.0,144.6837,145.0316,144.6837,144.972,159800.0
2021-11-29 10:15:00,145.81,145.97,145.73,145.91,95060.0,144.9422,145.1012,144.8627,145.0416,95060.0
2021-11-29 10:20:00,146.0,146.15,145.72,145.9,216900.0,145.131,145.2802,144.8527,145.0316,216900.0
2021-11-29 10:25:00,145.89,146.03,145.76,145.83,91880.0,145.0217,145.1609,144.8925,144.9621,91880.0
2021-11-29 10:30:00,145.74,145.74,145.38,145.52,75720.0,144.8726,144.8726,144.5147,144.6539,75720.0
2021-11-29 10:35:00,145.54,145.6,145.21,145.46,78180.0,144.6738,144.7334,144.3457,144.5943,78180.0
2021-11-29 10:40:00,145.48,145.48,145.23,145.46,105720.0,144.6141,144.6141,144.3656,144.5943,105720.0
2021-11-29 10:45:00,145.47,145.65,145.3,145.34,61600.0,144.6042,144.7831,144.4352,144.475,61600.0
2021-11-29 10:50:00,145.33,145.33,145.03,145.03,143700.0,144.465,144.465,144.1668,144.1668,143700.0
2021-11-29 10:55:00,145.17,145.33,145.0,145.07,130020.0,144.306,144.465,144.137,144.2066,130020.0
2021-11-29 11:00:00,145.0,145.12,144.88,144.95,73220.0,144.137,144.2563,144.0177,144.0873,73220.0
2021-11-29 11:05:00,144.96,145.23,144.93,145.03,107880.0,144.0972,144.3656,144.0674,144.1668,107880.0
2021-11-29 11:10:00,145.11,145.24,144.97,145.03,48900.0,144.2463,144.3756,144.1072,144.1668,48900.0
2021-11-29 11:15:00,145.14,145.18,144.97,145.08,55240.0,144.2762,144.3159,144.1072,144.2165,55240.0
2021-11-29 11:20:00,145.11,145.26,145.1,145.26,57880.0,144.2463,144.3954,144.2364,144.3954,57880.0
2021-11-29 11:25:00,145.26,145.27,145.06,145.08,57560.0,144.3954,144.4054,144.1966,144.2165,57560.0
2021-11-29 11:30:00,145.23,145.76,145.23,145.64,220280.0,144.3656,144.8925,144.3656,144.7732,220280.0
2021-11-29 11:35:00,145.76,145.88,145.57,145.76,156700.0,144.8925,145.0118,144.7036,144.8925,156700.0
2021-11-29 11:40:00,145.75,145.86,145.72,145.73,82440.0,144.8825,144.9919,144.8527,144.8627,82440.0
2021-11-29 11:45:00,145.7,145.7,145.58,145.58,42580.0,144.8328,144.8328,144.7135,144.7135,42580.0
2021-11-29 11:50:00,145.62,145.71,145.59,145.65,86240.0,144.7533,144.8428,144.7235,144.7831,86240.0
2021-11-29 11:55:00,145.69,145.79,145.62,145.7,88900.0,144.8229,144.9223,144.7533,144.8328,88900.0
2021-11-29 12:00:00,145.73,145.74,145.58,145.71,58000.0,144.8627,144.8726,144.7135,144.8428,58000.0
2021-11-29 12:05:00,145.73,146.0,145.73,145.88,101880.0,144.8627,145.131,144.8627,145.0118,101880.0
2021-11-29 12:10:00,145.96,145.96,145.79,145.86,14000.0,145.0913,145.0913,144.9223,144.9919,14000.0
2021-11-29 12:15:00,145.85,145.85,145.69,145.85,60560.0,144.9819,144.9819,144.8229,144.9819,60560.0
2021-11-29 12:20:00,145.83,145.86,145.8,145.86,36640.0,144.9621,144.9919,144.9322,144.9919,36640.0
2021-11-29 12:25:00,145.79,145.99,145.73,145.94,24300.0,144.9223,145.1211,144.8627,145.0714,24300.0
2021-11-29 12:30:00,146.0,146.14,145.95,146.08,77200.0,145.131,145.2702,145.0813,145.2106,77200.0
2021-11-29 12:35:00,146.15,146.25,146.15,146.22,86420.0,145.2802,145.3796,145.2802,145.3497,86420.0
2021-11-29 12:40:00,146.19,146.29,146.19,146.29,43760.0,145.3199,145.4193,145.3199,145.4193,43760.0
2021-11-29 12:45:00,146.26,146.26,146.18,146.26,20000.0,145.3895,145.3895,145.31,145.3895,20000.0
2021-11-29 12:50:00,146.27,146.27,146.03,146.11,68720.0,145.3994,145.3994,145.1609,145.2404,68720.0
2021-11-29 12:55:00,146.16,146.35,146.16,146.35,42020.0,145.2901,145.479,145.2901,145.479,42020.0
2021-11-29 13:00:00,146.31,146.34,146.24,146.24,29140.0,145.4392,145.469,145.3696,145.3696,29140.0
2021-11-29 13:05:00,146.32,146.45,146.29,146.38,123940.0,145.4491,145.5784,145.4193,145.5088,123940.0
2021-11-29 13:10:00,146.3,146.34,146.21,146.21,18720.0,145.4293,145.469,145.3398,145.3398,18720.0
2021-11-29 13:15:00,146.25,146.29,146.2,146.25,28000.0,145.3796,145.4193,145.3299,145.3796,28000.0
2021-11-29 13:20:00,146.3,146.39,146.23,146.23,52140.0,145.4293,145.5187,145.3597,145.3597,52140.0
2021-11-29 13:25:00,146.22,146.24,146.06,146.2,95740.0,145.3497,145.3696,145.1907,145.3299,95740.0
2021-11-29 13:30:00,146.21,146.28,146.21,146.28,14500.0,145.3398,145.4094,145.3398,145.4094,14500.0
2021-11-29 13:35:00,146.17,146.21,146.14,146.16,14000.0,145.3,145.3398,145.2702,145.2901,14000.0
2021-11-29 13:40:00,146.21,146.24,146.16,146.23,44000.0,145.3398,145.3696,145.2901,145.3597,44000.0
2021-11-29 13:45:00,146.25,146.42,146.23,146.41,47860.0,145.3796,145.5485,145.3597,145.5386,47860.0
2021-11-29 13:50:00,146.35,146.38,146.25,146.27,46440.0,145.479,145.5088,145.3796,145.3994,46440.0
2021-11-29 13:55:00,146.26,146.31,146.12,146.12,22000.0,145.3895,145.4392,145.2503,145.2503,22000.0
2021-11-29 14:00:00,146.15,146.23,146.15,146.21,34000.0,145.2802,145.3597,145.2802,145.3398,34000.0
2021-11-29 14:05:00,146.24,146.27,146.17,146.19,27600.0,145.3696,145.3994,145.3,145.3199,27600.0
2021-11-29 14:10:00,146.14,146.18,146.08,146.09,45620.0,145.2702,145.31,145.2106,145.2205,45620.0
2021-11-29 14:15:00,146.14,146.24,146.12,146.22,24240.0,145.2702,145.3696,145.2503,145.3497,24240.0
2021-11-29 14:20:00,146.31,146.35,146.24,146.3,35840.0,145.4392,145.479,145.3696,145.4293,35840.0
2021-11-29 14:25:00,146.29,146.31,146.16,146.16,30000.0,145.4193,145.4392,145.2901,145.2901,30000.0
2021-11-29 14:30:00,146.18,146.19,146.05,146.11,62220.0,145.31,145.3199,145.1807,145.2404,62220.0
2021-11-29 14:35:00,146.09,146.09,145.93,146.01,49760.0,145.2205,145.2205,145.0615,145.141,49760.0
2021-11-29 14:40:00,146.01,146.24,146.01,146.24,45860.0,145.141,145.3696,145.141,145.3696,45860.0
2021-11-29 14:45:00,146.26,146.32,146.24,146.28,20000.0,145.3895,145.4491,145.3696,145.4094,20000.0
2021-11-29 14:50:00,146.22,146.33,146.22,146.29,69000.0,145.3497,145.4591,145.3497,145.4193,69000.0
2021-11-29 14:55:00,146.31,146.33,146.28,146.32,36040.0,145.4392,145.4591,145.4094,145.4491,36040.0
2021-11-29 15:00:00,146.38,146.4,146.33,146.37,50100.0,145.5088,145.5287,145.4591,145.4988,50100.0
2021-11-29 15:05:00,146.41,146.51,146.35,146.51,34300.0,145.5386,145.638,145.479,145.638,34300.0
2021-11-29 15:10:00,146.56,146.83,146.56,146.79,59000.0,145.6877,145.9561,145.6877,145.9163,59000.0
2021-11-29 15:15:00,146.82,146.86,146.75,146.77,95480.0,145.9462,145.9859,145.8766,145.8965,95480.0
2021-11-29 15:20:00,146.79,146.81,146.69,146.71,76760.0,145.9163,145.9362,145.8169,145.8368,76760.0
2021-11-29 15:25:00,146.75,146.83,146.72,146.83,72460.0,145.8766,145.9561,145.8468,145.9561,72460.0
2021-11-29 15:30:00,146.84,146.86,146.78,146.81,68000.0,145.966,145.9859,145.9064,145.9362,68000.0
2021-11-29 15:35:00,146.79,146.82,146.62,146.63,105640.0,145.9163,145.9462,145.7474,145.7573,105640.0
2021-11-29 15:40:00,146.64,146.64,146.54,146.55,102640.0,145.7672,145.7672,145.6678,145.6778,102640.0
2021-11-29 15:45:00,146.55,146.55,146.36,146.48,105960.0,145.6778,145.6778,145.4889,145.6082,105960.0
2021-11-29 15:50:00,146.4,146.4,145.81,145.93,278140.0,145.5287,145.5287,144.9422,145.0615,278140.0
2021-11-29 15:55:00,145.97,146.29,145.97,146.11,628400.0,145.1012,145.4193,145.1012,145.2404,628400.0
2021-11-30 09:30:00,145.61,145.98,145.21,145.79,450880.0,144.7434,145.1112,144.3457,144.9223,450880.0
2021-11-30 09:35:00,145.89,145.93,145.23,145.68,135480.0,145.0217,145.0615,144.3656,144.8129,135480.0
2021-11-30 09:40:00,145.66,145.76,145.11,145.29,110700.0,144.7931,144.8925,144.2463,144.4253,110700.0
2021-11-30 09:45:00,145.33,145.98,145.29,145.83,251740.0,144.465,145.1112,144.4253,144.9621,251740.0
2021-11-30 09:50:00,146.0,146.44,145.95,146.29,69520.0,145.131,145.5684,145.0813,145.4193,69520.0
2021-11-30 09:55:00,146.26,146.52,146.18,146.49,57700.0,145.3895,145.648,145.31,145.6181,57700.0
2021-11-30 10:00:00,146.37,146.63,146.33,146.47,51800.0,145.4988,145.7573,145.4591,145.5982,51800.0
2021-11-30 10:05:00,146.54,146.57,146.19,146.2,36440.0,145.6678,145.6977,145.3199,145.3299,36440.0
2021-11-30 10:10:00,146.27,146.51,146.18,146.48,53120.0,145.3994,145.638,145.31,145.6082,53120.0
2021-11-30 10:15:00,146.55,146.63,146.31,146.37,59580.0,145.6778,145.7573,145.4392,145.4988,59580.0
2021-11-30 10:20:00,146.25,146.31,145.83,145.88,132800.0,145.3796,145.4392,144.9621,145.0118,132800.0
2021-11-30 10:25:00,145.94,146.15,145.92,145.95,111320.0,145.0714,145.2802,145.0515,145.0813,111320.0
2021-11-30 10:30:00,145.98,146.01,145.75,145.83,116600.0,145.1112,145.141,144.8825,144.9621,116600.0
2021-11-30 10:35:00,145.8,145.8,145.24,145.35,85180.0,144.9322,144.9322,144.3756,144.4849,85180.0
2021-11-30 10:40:00,145.51,145.56,145.36,145.36,42720.0,144.644,144.6937,144.4949,144.4949,42720.0
2021-11-30 10:45:00,145.35,145.39,144.76,144.84,153940.0,144.4849,144.5247,143.8984,143.9779,153940.0
2021-11-30 10:50:00,144.75,145.07,144.18,144.49,195400.0,143.8885,144.2066,143.3219,143.63,195400.0
2021-11-30 10:55:00,144.32,144.47,143.75,143.75,154260.0,143.461,143.6102,142.8944,142.8944,154260.0
2021-11-30 11:00:00,143.63,144.25,143.63,144.12,68380.0,142.7752,143.3915,142.7752,143.2622,68380.0
2021-11-30 11:05:00,144.06,144.28,143.92,144.07,67780.0,143.2026,143.4213,143.0634,143.2125,67780.0
2021-11-30 11:10:00,144.07,144.35,143.85,144.31,137100.0,143.2125,143.4909,142.9938,143.4511,137100.0
2021-11-30 11:15:00,144.14,144.41,144.04,144.04,56520.0,143.2821,143.5505,143.1827,143.1827,56520.0
2021-11-30 11:20:00,144.25,144.44,144.05,144.28,94640.0,143.3915,143.5803,143.1927,143.4213,94640.0
2021-11-30 11:25:00,144.4,144.4,144.25,144.25,32120.0,143.5406,143.5406,143.3915,143.3915,32120.0
2021-11-30 11:30:00,144.33,144.44,144.22,144.27,46500.0,143.471,143.5803,143.3616,143.4113,46500.0
2021-11-30 11:35:00,144.25,144.3,144.02,144.09,52780.0,143.3915,143.4412,143.1628,143.2324,52780.0
2021-11-30 11:40:00,144.06,144.06,143.44,143.67,77000.0,143.2026,143.2026,142.5863,142.8149,77000.0
2021-11-30 11:45:00,143.69,143.69,143.15,143.51,125300.0,142.8348,142.8348,142.298,142.6559,125300.0
2021-11-30 11:50:00,143.58,143.66,143.28,143.44,72760.0,142.7254,142.805,142.4272,142.5863,72760.0
2021-11-30 11:55:00,143.45,143.5,143.25,143.32,70000.0,142.5962,142.6459,142.3974,142.467,70000.0
2021-11-30 12:00:00,143.25,143.25,142.89,143.12,85080.0,142.3974,142.3974,142.0396,142.2682,85080.0
2021-11-30 12:05:00,143.09,143.15,142.87,143.02,37740.0,142.2384,142.298,142.0197,142.1688,37740.0
2021-11-30 12:10:00,143.02,143.13,142.78,143.05,127980.0,142.1688,142.2781,141.9302,142.1986,127980.0
2021-11-30 12:15:00,143.19,143.34,143.11,143.27,59040.0,142.3378,142.4869,142.2582,142.4173,59040.0
2021-11-30 12:20:00,143.3,143.36,143.19,143.35,63860.0,142.4471,142.5068,142.3378,142.4968,63860.0
2021-11-30 12:25:00,143.37,143.53,143.33,143.41,210560.0,142.5167,142.6757,142.4769,142.5565,210560.0
2021-11-30 12:30:00,143.34,143.56,143.22,143.48,153800.0,142.4869,142.7056,142.3676,142.626,153800.0
2021-11-30 12:35:00,143.45,143.46,143.23,143.3,62000.0,142.5962,142.6062,142.3775,142.4471,62000.0
2021-11-30 12:40:00,143.3,143.37,143.19,143.26,77140.0,142.4471,142.5167,142.3378,142.4074,77140.0
2021-11-30 12:45:00,143.25,143.33,143.15,143.3,56500.0,142.3974,142.4769,142.298,142.4471,56500.0
2021-11-30 12:50:00,143.27,143.45,143.18,143.32,51500.0,142.4173,142.5962,142.3278,142.467,51500.0
2021-11-30 12:55:00,143.29,143.29,143.06,143.1,50000.0,142.4372,142.4372,142.2085,142.2483,50000.0
2021-11-30 13:00:00,143.11,143.26,143.0,143.0,40000.0,142.2582,142.4074,142.1489,142.1489,40000.0
2021-11-30 13:05:00,143.09,143.11,143.01,143.01,26000.0,142.2384,142.2582,142.1588,142.1588,26000.0
2021-11-30 13:10:00,143.0,143.03,142.95,143.0,50960.0,142.1489,142.1787,142.0992,142.1489,50960.0
2021-11-30 13:15:00,143.02,143.1,142.95,142.99,16200.0,142.1688,142.2483,142.0992,142.139,16200.0
2021-11-30 13:20:00,142.86,142.91,142.76,142.82,227200.0,142.0097,142.0594,141.9103,141.97,227200.0
2021-11-30 13:25:00,142.81,143.01,142.74,142.94,68300.0,141.96,142.1588,141.8904,142.0893,68300.0
2021-11-30 13:30:00,142.98,143.14,142.92,142.93,96300.0,142.129,142.2881,142.0694,142.0793,96300.0
2021-11-30 13:35:00,142.92,143.28,142.92,143.26,84000.0,142.0694,142.4272,142.0694,142.4074,84000.0
2021-11-30 13:40:00,143.13,143.14,143.08,143.11,22000.0,142.2781,142.2881,142.2284,142.2582,22000.0
2021-11-30 13:45:00,143.15,143.25,143.11,143.23,51180.0,142.298,142.3974,142.2582,142.3775,51180.0
2021-11-30 13:50:00,143.19,143.3,143.15,143.3,63620.0,142.3378,142.4471,142.298,142.4471,63620.0
2021-11-30 13:55:00,143.3,143.41,143.27,143.41,122500.0,142.4471,142.5565,142.4173,142.5565,122500.0
2021-11-30 14:00:00,143.43,143.44,143.28,143.32,133980.0,142.5763,142.5863,142.4272,142.467,133980.0
2021-11-30 14:05:00,143.32,143.42,143.21,143.41,82900.0,142.467,142.5664,142.3577,142.5565,82900.0
2021-11-30 14:10:00,143.45,143.63,143.43,143.56,158020.0,142.5962,142.7752,142.5763,142.7056,158020.0
2021-11-30 14:15:00,143.67,143.67,143.5,143.6,68200.0,142.8149,142.8149,142.6459,142.7453,68200.0
2021-11-30 14:20:00,143.6,143.69,143.59,143.69,36360.0,142.7453,142.8348,142.7354,142.8348,36360.0
2021-11-30 14:25:00,143.79,143.87,143.48,143.61,48400.0,142.9342,143.0137,142.626,142.7553,48400.0
2021-11-30 14:30:00,143.57,143.7,143.49,143.6,43560.0,142.7155,142.8447,142.636,142.7453,43560.0
2021-11-30 14:35:00,143.61,143.61,143.42,143.42,37940.0,142.7553,142.7553,142.5664,142.5664,37940.0
2021-11-30 14:40:00,143.49,143.55,143.26,143.28,48220.0,142.636,142.6956,142.4074,142.4272,48220.0
2021-11-30 14:45:00,143.34,143.34,143.11,143.11,55620.0,142.4869,142.4869,142.2582,142.2582,55620.0
2021-11-30 14:50:00,143.14,143.14,142.87,143.04,187160.0,142.2881,142.2881,142.0197,142.1887,187160.0
2021-11-30 14:55:00,142.99,143.12,142.99,143.02,49440.0,142.139,142.2682,142.139,142.1688,49440.0
2021-11-30 15:00:00,143.02,143.08,142.95,142.99,49080.0,142.1688,142.2284,142.0992,142.139,49080.0
2021-11-30 15:05:00,142.97,143.02,142.79,142.79,152860.0,142.1191,142.1688,141.9402,141.9402,152860.0
2021-11-30 15:10:00,142.83,142.93,142.77,142.93,119400.0,141.9799,142.0793,141.9203,142.0793,119400.0
2021-11-30 15:15:00,142.82,142.92,142.77,142.77,98260.0,141.97,142.0694,141.9203,141.9203,98260.0
2021-11-30 15:20:00,142.9,143.11,142.9,143.1,96880.0,142.0495,142.2582,142.0495,142.2483,96880.0
2021-11-30 15:25:00,142.98,143.04,142.79,142.94,137440.0,142.129,142.1887,141.9402,142.0893,137440.0
2021-11-30 15:30:00,142.91,143.11,142.9,142.99,86640.0,142.0594,142.2582,142.0495,142.139,86640.0
2021-11-30 15:35:00,142.95,143.07,142.85,142.93,85840.0,142.0992,142.2185,141.9998,142.0793,85840.0
2021-11-30 15:40:00,142.88,143.13,142.88,143.08,159560.0,142.0296,142.2781,142.0296,142.2284,159560.0
2021-11-30 15:45:00,143.08,143.19,142.94,142.95,233000.0,142.2284,142.3378,142.0893,142.0992,233000.0
2021-11-30 15:50:00,142.75,142.75,142.07,142.18,985520.0,141.9004,141.9004,141.2244,141.3338,985520.0
2021-11-30 15:55:00,142.23,142.65,142.18,142.35,1092840.0,141.3835,141.801,141.3338,141.5028,1092840.0
2021-12-01 09:30:00,144.21,144.5,143.58,143.81,758320.0,143.3517,143.64,142.7254,142.9541,758320.0
2021-12-01 09:35:00,143.5,144.45,143.5,144.3,149860.0,142.6459,143.5903,142.6459,143.4412,149860.0
2021-12-01 09:40:00,144.27,144.75,144.24,144.44,168880.0,143.4113,143.8885,143.3815,143.5803,168880.0
2021-12-01 09:45:00,144.3,144.67,144.27,144.56,106500.0,143.4412,143.809,143.4113,143.6996,106500.0
2021-12-01 09:50:00,144.55,145.03,144.51,144.9,141820.0,143.6897,144.1668,143.6499,144.0376,141820.0
2021-12-01 09:55:00,144.95,145.13,144.81,144.91,137840.0,144.0873,144.2662,143.9481,144.0475,137840.0
2021-12-01 10:00:00,145.0,145.42,145.0,145.33,123560.0,144.137,144.5545,144.137,144.465,123560.0
2021-12-01 10:05:00,145.33,145.63,145.21,145.63,104460.0,144.465,144.7632,144.3457,144.7632,104460.0
2021-12-01 10:10:00,145.58,145.75,145.25,145.27,144940.0,144.7135,144.8825,144.3855,144.4054,144940.0
2021-12-01 10:15:00,145.34,145.74,145.26,145.71,154640.0,144.475,144.8726,144.3954,144.8428,154640.0
2021-12-01 10:20:00,145.71,145.72,145.2,145.2,179300.0,144.8428,144.8527,144.3358,144.3358,179300.0
2021-12-01 10:25:00,145.4,145.59,145.4,145.57,39700.0,144.5346,144.7235,144.5346,144.7036,39700.0
2021-12-01 10:30:00,145.63,146.05,145.53,145.83,171300.0,144.7632,145.1807,144.6638,144.9621,171300.0
2021-12-01 10:35:00,145.78,145.91,145.6,145.6,144100.0,144.9124,145.0416,144.7334,144.7334,144100.0
2021-12-01 10:40:00,145.67,145.88,145.57,145.75,164820.0,144.803,145.0118,144.7036,144.8825,164820.0
2021-12-01 10:45:00,145.85,146.05,145.81,145.97,180820.0,144.9819,145.1807,144.9422,145.1012,180820.0
2021-12-01 10:50:00,146.04,146.16,145.93,146.06,101820.0,145.1708,145.2901,145.0615,145.1907,101820.0
2021-12-01 10:55:00,146.12,146.17,145.91,145.99,82480.0,145.2503,145.3,145.0416,145.1211,82480.0
2021-12-01 11:00:00,146.02,146.14,145.91,146.07,75220.0,145.1509,145.2702,145.0416,145.2006,75220.0
2021-12-01 11:05:00,146.03,146.17,145.96,146.13,66820.0,145.1609,145.3,145.0913,145.2603,66820.0
2021-12-01 11:10:00,146.12,146.5,146.12,146.41,211620.0,145.2503,145.6281,145.2503,145.5386,211620.0
2021-12-01 11:15:00,146.36,146.42,146.26,146.31,120380.0,145.4889,145.5485,145.3895,145.4392,120380.0
2021-12-01 11:20:00,146.19,146.32,146.11,146.11,69140.0,145.3199,145.4491,145.2404,145.2404,69140.0
2021-12-01 11:25:00,146.21,146.3,146.12,146.16,42860.0,145.3398,145.4293,145.2503,145.2901,42860.0
2021-12-01 11:30:00,146.24,146.29,146.12,146.12,36760.0,145.3696,145.4193,145.2503,145.2503,36760.0
2021-12-01 11:35:00,146.18,146.22,145.97,145.97,65320.0,145.31,145.3497,145.1012,145.1012,65320.0
2021-12-01 11:40:00,145.99,146.07,145.85,145.98,53000.0,145.1211,145.2006,144.9819,145.1112,53000.0
2021-12-01 11:45:00,145.99,145.99,145.88,145.95,60960.0,145.1211,145.1211,145.0118,145.0813,60960.0
2021-12-01 11:50:00,146.1,146.15,146.04,146.04,29560.0,145.2304,145.2802,145.1708,145.1708,29560.0
2021-12-01 11:55:00,145.93,145.93,145.17,145.2,149980.0,145.0615,145.0615,144.306,144.3358,149980.0
2021-12-01 12:00:00,145.2,145.47,145.12,145.38,92240.0,144.3358,144.6042,144.2563,144.5147,92240.0
2021-12-01 12:05:00,145.47,145.63,145.41,145.44,63800.0,144.6042,144.7632,144.5446,144.5744,63800.0
2021-12-01 12:10:00,145.45,145.58,145.44,145.5,35160.0,144.5843,144.7135,144.5744,144.634,35160.0
2021-12-01 12:15:00,145.54,145.79,145.53,145.67,44580.0,144.6738,144.9223,144.6638,144.803,44580.0
2021-12-01 12:20:00,145.7,145.71,145.5,145.56,41000.0,144.8328,144.8428,144.634,144.6937,41000.0
2021-12-01 12:25:00,145.47,145.48,145.17,145.17,26000.0,144.6042,144.6141,144.306,144.306,26000.0
2021-12-01 12:30:00,145.32,145.42,145.11,145.11,56680.0,144.4551,144.5545,144.2463,144.2463,56680.0
2021-12-01 12:35:00,145.1,145.12,144.94,145.02,27000.0,144.2364,144.2563,144.0774,144.1569,27000.0
2021-12-01 12:40:00,145.07,145.33,145.07,145.29,52420.0,144.2066,144.465,144.2066,144.4253,52420.0
2021-12-01 12:45:00,145.37,145.45,145.31,145.34,38960.0,144.5048,144.5843,144.4452,144.475,38960.0
2021-12-01 12:50:00,145.2,145.25,144.94,144.94,63820.0,144.3358,144.3855,144.0774,144.0774,63820.0
2021-12-01 12:55:00,144.81,145.03,144.72,144.72,77540.0,143.9481,144.1668,143.8587,143.8587,77540.0
2021-12-01 13:00:00,144.75,145.04,144.74,144.9,41840.0,143.8885,144.1768,143.8785,144.0376,41840.0
2021-12-01 13:05:00,144.87,144.88,144.32,144.4,96260.0,144.0078,144.0177,143.461,143.5406,96260.0
2021-12-01 13:10:00,144.33,144.47,144.23,144.39,62000.0,143.471,143.6102,143.3716,143.5306,62000.0
2021-12-01 13:15:00,144.35,144.5,144.2,144.2,46820.0,143.4909,143.64,143.3418,143.3418,46820.0
2021-12-01 13:20:00,144.22,144.55,144.22,144.55,27400.0,143.3616,143.6897,143.3616,143.6897,27400.0
2021-12-01 13:25:00,144.58,144.67,144.48,144.67,36540.0,143.7195,143.809,143.6201,143.809,36540.0
2021-12-01 13:30:00,144.67,144.7,144.5,144.51,120840.0,143.809,143.8388,143.64,143.6499,120840.0
2021-12-01 13:35:00,144.58,144.6,144.35,144.57,96280.0,143.7195,143.7394,143.4909,143.7096,96280.0
2021-12-01 13:40:00,144.54,144.71,144.39,144.52,50460.0,143.6797,143.8487,143.5306,143.6599,50460.0
2021-12-01 13:45:00,144.56,144.56,144.09,144.09,47380.0,143.6996,143.6996,143.2324,143.2324,47380.0
2021-12-01 13:50:00,144.21,144.62,144.21,144.43,80660.0,143.3517,143.7593,143.3517,143.5704,80660.0
2021-12-01 13:55:00,144.59,144.65,144.53,144.54,45500.0,143.7294,143.7891,143.6698,143.6797,45500.0
2021-12-01 14:00:00,144.51,144.53,144.32,144.42,56060.0,143.6499,143.6698,143.461,143.5604,56060.0
2021-12-01 14:05:00,144.5,144.5,144.22,144.22,83740.0,143.64,143.64,143.3616,143.3616,83740.0
2021-12-01 14:10:00,144.25,144.25,143.75,144.08,151420.0,143.3915,143.3915,142.8944,143.2225,151420.0
2021-12-01 14:15:00,143.99,143.99,143.75,143.82,99000.0,143.133,143.133,142.8944,142.964,99000.0
2021-12-01 14:20:00,143.9,144.12,143.84,144.08,118080.0,143.0435,143.2622,142.9839,143.2225,118080.0
2021-12-01 14:25:00,144.03,144.43,144.03,144.33,55100.0,143.1728,143.5704,143.1728,143.471,55100.0
2021-12-01 14:30:00,144.32,144.5,144.32,144.34,51300.0,143.461,143.64,143.461,143.4809,51300.0
2021-12-01 14:35:00,144.39,144.39,144.13,144.3,44780.0,143.5306,143.5306,143.2722,143.4412,44780.0
2021-12-01 14:40:00,144.29,144.31,143.97,144.01,41660.0,143.4312,143.4511,143.1131,143.1529,41660.0
2021-12-01 14:45:00,143.94,144.34,143.94,144.27,34540.0,143.0833,143.4809,143.0833,143.4113,34540.0
2021-12-01 14:50:00,144.19,144.34,143.9,143.9,42040.0,143.3318,143.4809,143.0435,143.0435,42040.0
2021-12-01 14:55:00,144.06,144.09,143.99,143.99,35160.0,143.2026,143.2324,143.133,143.133,35160.0
2021-12-01 15:00:00,144.01,144.07,143.7,143.75,98440.0,143.1529,143.2125,142.8447,142.8944,98440.0
2021-12-01 15:05:00,143.65,143.85,143.38,143.38,90880.0,142.795,142.9938,142.5266,142.5266,90880.0
2021-12-01 15:10:00,143.43,143.53,143.3,143.53,49960.0,142.5763,142.6757,142.4471,142.6757,49960.0
2021-12-01 15:15:00,143.42,143.44,143.03,143.13,96400.0,142.5664,142.5863,142.1787,142.2781,96400.0
2021-12-01 15:20:00,143.12,143.15,142.85,142.96,118400.0,142.2682,142.298,141.9998,142.1091,118400.0
2021-12-01 15:25:00,142.9,143.07,142.75,142.99,164820.0,142.0495,142.2185,141.9004,142.139,164820.0
2021-12-01 15:30:00,142.91,142.91,142.7,142.88,111240.0,142.0594,142.0594,141.8507,142.0296,111240.0
2021-12-01 15:35:00,142.87,143.02,142.84,143.02,62460.0,142.0197,142.1688,141.9899,142.1688,62460.0
2021-12-01 15:40:00,143.04,143.25,143.0,143.24,160180.0,142.1887,142.3974,142.1489,142.3875,160180.0
2021-12-01 15:45:00,143.17,143.17,142.75,142.75,70000.0,142.3179,142.3179,141.9004,141.9004,70000.0
2021-12-01 15:50:00,142.75,142.79,142.18,142.18,351700.0,141.9004,141.9402,141.3338,141.3338,351700.0
2021-12-01 15:55:00,142.32,142.32,141.5,141.61,982020.0,141.4729,141.4729,140.6578,140.7672,982020.0
2021-12-02 09:30:00,141.82,141.82,140.98,141.18,511060.0,140.9759,140.9759,140.1409,140.3397,511060.0
2021-12-02 09:35:00,141.28,142.35,141.0,142.35,157200.0,140.4391,141.5028,140.1608,141.5028,157200.0
2021-12-02 09:40:00,142.45,142.57,142.08,142.23,221800.0,141.6022,141.7215,141.2344,141.3835,221800.0
2021-12-02 09:45:00,142.24,142.92,142.1,142.69,162200.0,141.3934,142.0694,141.2543,141.8407,162200.0
2021-12-02 09:50:00,142.72,143.03,142.72,143.03,87760.0,141.8706,142.1787,141.8706,142.1787,87760.0
2021-12-02 09:55:00,142.9,143.37,142.9,143.37,80820.0,142.0495,142.5167,142.0495,142.5167,80820.0
2021-12-02 10:00:00,143.4,143.94,143.13,143.81,95980.0,142.5465,143.0833,142.2781,142.9541,95980.0
2021-12-02 10:05:00,143.65,143.65,143.44,143.49,118760.0,142.795,142.795,142.5863,142.636,118760.0
2021-12-02 10:10:00,143.6,143.6,142.99,143.01,124080.0,142.7453,142.7453,142.139,142.1588,124080.0
2021-12-02 10:15:00,142.75,142.96,142.75,142.75,38480.0,141.9004,142.1091,141.9004,141.9004,38480.0
2021-12-02 10:20:00,142.74,142.84,142.66,142.83,100340.0,141.8904,141.9899,141.8109,141.9799,100340.0
2021-12-02 10:25:00,142.78,143.28,142.76,143.12,37080.0,141.9302,142.4272,141.9103,142.2682,37080.0
2021-12-02 10:30:00,143.25,143.28,142.68,142.76,36140.0,142.3974,142.4272,141.8308,141.9103,36140.0
2021-12-02 10:35:00,142.74,142.93,142.5,142.65,97840.0,141.8904,142.0793,141.6519,141.801,97840.0
2021-12-02 10:40:00,142.65,142.79,142.02,142.02,65300.0,141.801,141.9402,141.1747,141.1747,65300.0
2021-12-02 10:45:00,142.15,142.95,142.11,142.74,66000.0,141.304,142.0992,141.2642,141.8904,66000.0
2021-12-02 10:50:00,142.83,142.95,142.58,142.58,41980.0,141.9799,142.0992,141.7314,141.7314,41980.0
2021-12-02 10:55:00,142.49,143.03,142.38,142.77,48000.0,141.6419,142.1787,141.5326,141.9203,48000.0
2021-12-02 11:00:00,142.72,142.72,142.31,142.54,127160.0,141.8706,141.8706,141.463,141.6916,127160.0
2021-12-02 11:05:00,142.42,143.27,142.42,143.27,72900.0,141.5724,142.4173,141.5724,142.4173,72900.0
2021-12-02 11:10:00,143.27,143.37,143.07,143.36,55880.0,142.4173,142.5167,142.2185,142.5068,55880.0
2021-12-02 11:15:00,143.5,143.62,143.41,143.58,63260.0,142.6459,142.7652,142.5565,142.7254,63260.0
2021-12-02 11:20:00,143.67,143.67,143.43,143.54,41100.0,142.8149,142.8149,142.5763,142.6857,41100.0
2021-12-02 11:25:00,143.62,143.96,143.62,143.88,38680.0,142.7652,143.1032,142.7652,143.0237,38680.0
2021-12-02 11:30:00,143.78,143.86,142.97,143.05,81240.0,142.9243,143.0038,142.1191,142.1986,81240.0
2021-12-02 11:35:00,143.0,143.41,142.9,143.24,59600.0,142.1489,142.5565,142.0495,142.3875,59600.0
2021-12-02 11:40:00,143.38,143.53,143.06,143.06,26040.0,142.5266,142.6757,142.2085,142.2085,26040.0
2021-12-02 11:45:00,143.01,143.2,142.82,143.2,31100.0,142.1588,142.3477,141.97,142.3477,31100.0
2021-12-02 11:50:00,143.15,143.15,143.02,143.06,26700.0,142.298,142.298,142.1688,142.2085,26700.0
2021-12-02 11:55:00,143.11,143.58,143.03,143.38,49640.0,142.2582,142.7254,142.1787,142.5266,49640.0
2021-12-02 12:00:00,143.43,143.71,143.28,143.71,36040.0,142.5763,142.8547,142.4272,142.8547,36040.0
2021-12-02 12:05:00,143.6,143.9,143.57,143.9,24840.0,142.7453,143.0435,142.7155,143.0435,24840.0
2021-12-02 12:10:00,143.91,143.91,143.6,143.89,20000.0,143.0535,143.0535,142.7453,143.0336,20000.0
2021-12-02 12:15:00,143.98,144.14,143.84,143.92,44560.0,143.1231,143.2821,142.9839,143.0634,44560.0
2021-12-02 12:20:00,143.99,143.99,143.94,143.94,10000.0,143.133,143.133,143.0833,143.0833,10000.0
2021-12-02 12:25:00,144.04,144.1,143.94,144.02,94920.0,143.1827,143.2424,143.0833,143.1628,94920.0
2021-12-02 12:30:00,143.97,144.14,143.91,143.91,47640.0,143.1131,143.2821,143.0535,143.0535,47640.0
2021-12-02 12:35:00,143.95,144.01,143.81,143.92,37160.0,143.0932,143.1529,142.9541,143.0634,37160.0
2021-12-02 12:40:00,144.0,144.13,143.88,143.94,46380.0,143.1429,143.2722,143.0237,143.0833,46380.0
2021-12-02 12:45:00,143.93,144.09,143.93,144.09,53200.0,143.0734,143.2324,143.0734,143.2324,53200.0
2021-12-02 12:50:00,143.98,143.98,143.79,143.79,20640.0,143.1231,143.1231,142.9342,142.9342,20640.0
2021-12-02 12:55:00,143.94,144.11,143.91,143.97,49840.0,143.0833,143.2523,143.0535,143.1131,49840.0
2021-12-02 13:00:00,143.92,144.11,143.57,144.11,40000.0,143.0634,143.2523,142.7155,143.2523,40000.0
2021-12-02 13:05:00,144.1,144.1,143.77,144.06,33020.0,143.2424,143.2424,142.9143,143.2026,33020.0
2021-12-02 13:10:00,143.98,144.06,143.84,144.02,50900.0,143.1231,143.2026,142.9839,143.1628,50900.0
2021-12-02 13:15:00,144.07,144.11,143.87,143.92,52040.0,143.2125,143.2523,143.0137,143.0634,52040.0
2021-12-02 13:20:00,143.84,143.84,143.53,143.61,30200.0,142.9839,142.9839,142.6757,142.7553,30200.0
2021-12-02 13:25:00,143.7,143.7,143.32,143.39,73920.0,142.8447,142.8447,142.467,142.5366,73920.0
2021-12-02 13:30:00,143.39,143.68,143.28,143.68,14280.0,142.5366,142.8249,142.4272,142.8249,14280.0
2021-12-02 13:35:00,143.68,143.89,143.64,143.81,14000.0,142.8249,143.0336,142.7851,142.9541,14000.0
2021-12-02 13:40:00,143.81,143.81,143.57,143.57,95040.0,142.9541,142.9541,142.7155,142.7155,95040.0
2021-12-02 13:45:00,143.53,143.53,143.35,143.47,26660.0,142.6757,142.6757,142.4968,142.6161,26660.0
2021-12-02 13:50:00,143.37,143.88,143.35,143.88,23720.0,142.5167,143.0237,142.4968,143.0237,23720.0
2021-12-02 13:55:00,143.91,144.02,143.81,144.02,8200.0,143.0535,143.1628,142.9541,143.1628,8200.0
2021-12-02 14:00:00,143.94,144.0,143.83,143.88,32940.0,143.0833,143.1429,142.974,143.0237,32940.0
2021-12-02 14:05:00,143.79,143.97,143.79,143.97,20940.0,142.9342,143.1131,142.9342,143.1131,20940.0
2021-12-02 14:10:00,143.85,143.87,143.7,143.75,21920.0,142.9938,143.0137,142.8447,142.8944,21920.0
2021-12-02 14:15:00,143.82,144.0,143.82,143.95,21000.0,142.964,143.1429,142.964,143.0932,21000.0
2021-12-02 14:20:00,143.9,144.02,143.8,143.98,68180.0,143.0435,143.1628,142.9441,143.1231,68180.0
2021-12-02 14:25:00,143.96,144.08,143.92,144.08,27200.0,143.1032,143.2225,143.0634,143.2225,27200.0
2021-12-02 14:30:00,144.0,144.22,144.0,144.08,16000.0,143.1429,143.3616,143.1429,143.2225,16000.0
2021-12-02 14:35:00,144.09,144.18,143.95,144.18,12000.0,143.2324,143.3219,143.0932,143.3219,12000.0
2021-12-02 14:40:00,144.24,144.3,144.19,144.25,41760.0,143.3815,143.4412,143.3318,143.3915,41760.0
2021-12-02 14:45:00,144.28,144.33,144.1,144.24,41740.0,143.4213,143.471,143.2424,143.3815,41740.0
2021-12-02 14:50:00,144.26,144.26,144.12,144.16,66940.0,143.4014,143.4014,143.2622,143.302,66940.0
2021-12-02 14:55:00,144.3,144.3,144.1,144.1,63000.0,143.4412,143.4412,143.2424,143.2424,63000.0
2021-12-02 15:00:00,144.1,144.25,144.1,144.19,32120.0,143.2424,143.3915,143.2424,143.3318,32120.0
2021-12-02 15:05:00,144.18,144.38,144.18,144.22,51940.0,143.3219,143.5207,143.3219,143.3616,51940.0
2021-12-02 15:10:00,144.2,144.2,143.83,144.03,53640.0,143.3418,143.3418,142.974,143.1728,53640.0
2021-12-02 15:15:00,144.06,144.16,143.85,143.85,43820.0,143.2026,143.302,142.9938,142.9938,43820.0
2021-12-02 15:20:00,143.83,143.98,143.82,143.85,28880.0,142.974,143.1231,142.964,142.9938,28880.0
2021-12-02 15:25:00,143.94,144.01,143.87,143.89,29580.0,143.0833,143.1529,143.0137,143.0336,29580.0
2021-12-02 15:30:00,144.13,144.31,144.07,144.31,34800.0,143.2722,143.4511,143.2125,143.4511,34800.0
2021-12-02 15:35:00,144.31,144.5,144.31,144.5,56200.0,143.4511,143.64,143.4511,143.64,56200.0
2021-12-02 15:40:00,144.48,144.68,144.43,144.43,65760.0,143.6201,143.8189,143.5704,143.5704,65760.0
2021-12-02 15:45:00,144.48,144.53,144.27,144.34,80680.0,143.6201,143.6698,143.4113,143.4809,80680.0
2021-12-02 15:50:00,144.1,144.17,143.67,143.73,196680.0,143.2424,143.3119,142.8149,142.8746,196680.0
2021-12-02 15:55:00,143.7,143.86,143.37,143.83,539140.0,142.8447,143.0038,142.5167,142.974,539140.0
2021-12-03 09:30:00,144.5,145.21,144.41,144.64,421080.0,143.64,144.3457,143.5505,143.7791,421080.0
2021-12-03 09:35:00,144.39,144.66,144.25,144.66,114580.0,143.5306,143.799,143.3915,143.799,114580.0
2021-12-03 09:40:00,144.34,144.68,144.21,144.48,69240.0,143.4809,143.8189,143.3517,143.6201,69240.0
2021-12-03 09:45:00,144.62,144.8,144.34,144.36,113040.0,143.7593,143.9382,143.4809,143.5008,113040.0
2021-12-03 09:50:00,144.45,144.59,143.7,143.7,119280.0,143.5903,143.7294,142.8447,142.8447,119280.0
2021-12-03 09:55:00,143.88,144.19,143.73,143.91,163020.0,143.0237,143.3318,142.8746,143.0535,163020.0
2021-12-03 10:00:00,144.05,144.08,143.37,143.37,109060.0,143.1927,143.2225,142.5167,142.5167,109060.0
2021-12-03 10:05:00,143.47,143.93,143.29,143.29,175300.0,142.6161,143.0734,142.4372,142.4372,175300.0
2021-12-03 10:10:00,143.23,143.62,143.23,143.59,85160.0,142.3775,142.7652,142.3775,142.7354,85160.0
2021-12-03 10:15:00,143.58,144.0,143.56,143.61,131100.0,142.7254,143.1429,142.7056,142.7553,131100.0
2021-12-03 10:20:00,143.67,143.95,143.54,143.79,101560.0,142.8149,143.0932,142.6857,142.9342,101560.0
2021-12-03 10:25:00,143.69,143.69,143.35,143.49,109980.0,142.8348,142.8348,142.4968,142.636,109980.0
2021-12-03 10:30:00,143.41,143.46,142.8,142.87,84840.0,142.5565,142.6062,141.9501,142.0197,84840.0
2021-12-03 10:35:00,142.75,143.04,142.58,142.58,67940.0,141.9004,142.1887,141.7314,141.7314,67940.0
2021-12-03 10:40:00,142.5,142.53,141.85,141.85,79840.0,141.6519,141.6817,141.0057,141.0057,79840.0
2021-12-03 10:45:00,141.93,141.98,141.58,141.89,71000.0,141.0853,141.135,140.7374,141.0455,71000.0
2021-12-03 10:50:00,141.85,142.0,141.58,141.68,103500.0,141.0057,141.1549,140.7374,140.8368,103500.0
2021-12-03 10:55:00,141.61,141.97,141.4,141.73,126920.0,140.7672,141.125,140.5584,140.8865,126920.0
2021-12-03 11:00:00,141.6,141.8,141.47,141.66,73220.0,140.7572,140.956,140.628,140.8169,73220.0
2021-12-03 11:05:00,141.57,141.57,141.18,141.55,122840.0,140.7274,140.7274,140.3397,140.7075,122840.0
2021-12-03 11:10:00,141.59,141.96,141.54,141.88,94740.0,140.7473,141.1151,140.6976,141.0356,94740.0
2021-12-03 11:15:00,141.88,141.9,141.39,141.61,73240.0,141.0356,141.0554,140.5485,140.7672,73240.0
2021-12-03 11:20:00,141.6,142.3,141.6,142.25,74360.0,140.7572,141.4531,140.7572,141.4034,74360.0
2021-12-03 11:25:00,142.16,142.23,141.93,142.23,51500.0,141.3139,141.3835,141.0853,141.3835,51500.0
2021-12-03 11:30:00,142.16,142.36,141.99,142.29,70880.0,141.3139,141.5127,141.1449,141.4431,70880.0
2021-12-03 11:35:00,142.34,142.36,142.04,142.1,58000.0,141.4928,141.5127,141.1946,141.2543,58000.0
2021-12-03 11:40:00,142.11,142.11,141.62,141.69,48400.0,141.2642,141.2642,140.7771,140.8467,48400.0
2021-12-03 11:45:00,141.49,141.8,141.43,141.54,40400.0,140.6479,140.956,140.5882,140.6976,40400.0
2021-12-03 11:50:00,141.61,141.74,141.45,141.72,75740.0,140.7672,140.8964,140.6081,140.8765,75740.0
2021-12-03 11:55:00,141.68,141.68,141.42,141.42,149140.0,140.8368,140.8368,140.5783,140.5783,149140.0
2021-12-03 12:00:00,141.39,141.56,141.35,141.35,81980.0,140.5485,140.7175,140.5087,140.5087,81980.0
2021-12-03 12:05:00,141.43,141.82,141.43,141.81,34140.0,140.5882,140.9759,140.5882,140.966,34140.0
2021-12-03 12:10:00,141.72,141.87,141.69,141.74,53980.0,140.8765,141.0256,140.8467,140.8964,53980.0
2021-12-03 12:15:00,141.79,142.04,141.79,141.83,76920.0,140.9461,141.1946,140.9461,140.9859,76920.0
2021-12-03 12:20:00,141.83,142.11,141.8,142.07,76400.0,140.9859,141.2642,140.956,141.2244,76400.0
2021-12-03 12:25:00,142.14,142.14,141.95,142.04,126640.0,141.294,141.294,141.1051,141.1946,126640.0
2021-12-03 12:30:00,142.0,142.02,141.78,141.92,60840.0,141.1549,141.1747,140.9362,141.0753,60840.0
2021-12-03 12:35:00,141.83,142.29,141.75,142.28,105460.0,140.9859,141.4431,140.9063,141.4332,105460.0
2021-12-03 12:40:00,142.31,142.33,141.91,141.91,52800.0,141.463,141.4829,141.0654,141.0654,52800.0
2021-12-03 12:45:00,141.99,142.01,141.68,141.74,48540.0,141.1449,141.1648,140.8368,140.8964,48540.0
2021-12-03 12:50:00,141.99,141.99,141.63,141.7,55800.0,141.1449,141.1449,140.7871,140.8566,55800.0
2021-12-03 12:55:00,141.74,141.82,141.57,141.78,76040.0,140.8964,140.9759,140.7274,140.9362,76040.0
2021-12-03 13:00:00,141.86,141.86,141.74,141.75,57880.0,141.0157,141.0157,140.8964,140.9063,57880.0
2021-12-03 13:05:00,141.89,142.28,141.88,142.22,59240.0,141.0455,141.4332,141.0356,141.3735,59240.0
2021-12-03 13:10:00,142.1,142.31,141.97,141.97,53640.0,141.2543,141.463,141.125,141.125,53640.0
2021-12-03 13:15:00,142.16,142.31,142.01,142.31,52020.0,141.3139,141.463,141.1648,141.463,52020.0
2021-12-03 13:20:00,142.31,142.37,142.16,142.23,50820.0,141.463,141.5226,141.3139,141.3835,50820.0
2021-12-03 13:25:00,142.25,142.25,141.82,141.88,44940.0,141.4034,141.4034,140.9759,141.0356,44940.0
2021-12-03 13:30:00,141.86,141.93,141.76,141.83,58520.0,141.0157,141.0853,140.9163,140.9859,58520.0
2021-12-03 13:35:00,141.89,141.89,141.48,141.6,97840.0,141.0455,141.0455,140.6379,140.7572,97840.0
2021-12-03 13:40:00,141.63,141.77,141.49,141.55,51120.0,140.7871,140.9262,140.6479,140.7075,51120.0
2021-12-03 13:45:00,141.55,141.61,141.35,141.59,57320.0,140.7075,140.7672,140.5087,140.7473,57320.0
2021-12-03 13:50:00,141.55,141.78,141.5,141.61,68340.0,140.7075,140.9362,140.6578,140.7672,68340.0
2021-12-03 13:55:00,141.69,141.69,141.43,141.55,55620.0,140.8467,140.8467,140.5882,140.7075,55620.0
2021-12-03 14:00:00,141.6,141.84,141.59,141.84,40960.0,140.7572,140.9958,140.7473,140.9958,40960.0
2021-12-03 14:05:00,141.78,142.02,141.69,141.69,47360.0,140.9362,141.1747,140.8467,140.8467,47360.0
2021-12-03 14:10:00,141.69,142.01,141.63,141.89,33400.0,140.8467,141.1648,140.7871,141.0455,33400.0
2021-12-03 14:15:00,141.84,141.84,141.37,141.48,87880.0,140.9958,140.9958,140.5286,140.6379,87880.0
2021-12-03 14:20:00,141.4,141.94,141.35,141.9,87480.0,140.5584,141.0952,140.5087,141.0554,87480.0
2021-12-03 14:25:00,141.98,141.98,141.68,141.73,57780.0,141.135,141.135,140.8368,140.8865,57780.0
2021-12-03 14:30:00,141.74,141.76,141.49,141.57,44000.0,140.8964,140.9163,140.6479,140.7274,44000.0
2021-12-03 14:35:00,141.63,141.68,141.34,141.41,64580.0,140.7871,140.8368,140.4988,140.5684,64580.0
2021-12-03 14:40:00,141.5,141.61,141.39,141.61,69400.0,140.6578,140.7672,140.5485,140.7672,69400.0
2021-12-03 14:45:00,141.6,141.76,141.53,141.53,61080.0,140.7572,140.9163,140.6876,140.6876,61080.0
2021-12-03 14:50:00,141.48,141.6,141.38,141.4,59700.0,140.6379,140.7572,140.5385,140.5584,59700.0
2021-12-03 14:55:00,141.42,141.69,141.32,141.49,67720.0,140.5783,140.8467,140.4789,140.6479,67720.0
2021-12-03 15:00:00,141.43,141.51,141.24,141.51,81240.0,140.5882,140.6678,140.3994,140.6678,81240.0
2021-12-03 15:05:00,141.51,141.69,141.31,141.31,57800.0,140.6678,140.8467,140.469,140.469,57800.0
2021-12-03 15:10:00,141.34,141.52,141.31,141.44,85280.0,140.4988,140.6777,140.469,140.5982,85280.0
2021-12-03 15:15:00,141.4,141.55,141.33,141.44,119860.0,140.5584,140.7075,140.4888,140.5982,119860.0
2021-12-03 15:20:00,141.44,141.68,141.37,141.6,100720.0,140.5982,140.8368,140.5286,140.7572,100720.0
2021-12-03 15:25:00,141.62,141.82,141.5,141.62,147500.0,140.7771,140.9759,140.6578,140.7771,147500.0
2021-12-03 15:30:00,141.7,141.93,141.66,141.89,55200.0,140.8566,141.0853,140.8169,141.0455,55200.0
2021-12-03 15:35:00,141.95,142.01,141.61,141.63,150600.0,141.1051,141.1648,140.7672,140.7871,150600.0
2021-12-03 15:40:00,141.74,141.74,141.45,141.51,56620.0,140.8964,140.8964,140.6081,140.6678,56620.0
2021-12-03 15:45:00,141.51,141.53,141.15,141.31,176260.0,140.6678,140.6876,140.3099,140.469,176260.0
2021-12-03 15:50:00,141.31,142.01,141.31,141.94,517620.0,140.469,141.1648,140.469,141.0952,517620.0
2021-12-03 15:55:00,142.01,142.92,141.94,142.62,811380.0,141.1648,142.0694,141.0952,141.7712,811380.0
2021-12-06 09:30:00,143.57,143.79,142.48,142.71,636540.0,142.7155,142.9342,141.632,141.8606,636540.0
2021-12-06 09:35:00,142.69,142.89,141.37,141.48,213080.0,141.8407,142.0396,140.5286,140.6379,213080.0
2021-12-06 09:40:00,141.45,141.45,140.68,141.45,255680.0,140.6081,140.6081,139.8427,140.6081,255680.0
2021-12-06 09:45:00,141.45,141.45,140.65,141.09,155800.0,140.6081,140.6081,139.8129,140.2503,155800.0
2021-12-06 09:50:00,141.31,141.81,141.16,141.25,136140.0,140.469,140.966,140.3199,140.4093,136140.0
2021-12-06 09:55:00,141.14,141.61,141.08,141.55,139080.0,140.3,140.7672,140.2403,140.7075,139080.0
2021-12-06 10:00:00,141.34,141.65,141.22,141.22,95600.0,140.4988,140.8069,140.3795,140.3795,95600.0
2021-12-06 10:05:00,141.31,141.74,141.19,141.58,89000.0,140.469,140.8964,140.3497,140.7374,89000.0
2021-12-06 10:10:00,141.54,142.25,141.54,142.21,261160.0,140.6976,141.4034,140.6976,141.3636,261160.0
2021-12-06 10:15:00,142.43,142.72,142.22,142.41,114340.0,141.5823,141.8706,141.3735,141.5624,114340.0
2021-12-06 10:20:00,142.49,142.55,142.2,142.33,82740.0,141.6419,141.7016,141.3537,141.4829,82740.0
2021-12-06 10:25:00,142.28,142.5,142.13,142.5,55420.0,141.4332,141.6519,141.2841,141.6519,55420.0
2021-12-06 10:30:00,142.49,142.5,142.08,142.14,101740.0,141.6419,141.6519,141.2344,141.294,101740.0
2021-12-06 10:35:00,141.95,141.95,141.49,141.59,71160.0,141.1051,141.1051,140.6479,140.7473,71160.0
2021-12-06 10:40:00,141.64,141.8,141.46,141.47,67860.0,140.797,140.956,140.6181,140.628,67860.0
2021-12-06 10:45:00,141.54,141.76,141.4,141.68,94960.0,140.6976,140.9163,140.5584,140.8368,94960.0
2021-12-06 10:50:00,141.77,141.96,141.65,141.83,94860.0,140.9262,141.1151,140.8069,140.9859,94860.0
2021-12-06 10:55:00,141.93,142.26,141.93,142.2,94700.0,141.0853,141.4133,141.0853,141.3537,94700.0
2021-12-06 11:00:00,142.23,142.31,142.08,142.24,54580.0,141.3835,141.463,141.2344,141.3934,54580.0
2021-12-06 11:05:00,142.14,142.54,142.14,142.47,56360.0,141.294,141.6916,141.294,141.6221,56360.0
2021-12-06 11:10:00,142.38,142.46,142.0,142.0,75400.0,141.5326,141.6121,141.1549,141.1549,75400.0
2021-12-06 11:15:00,141.98,142.21,141.77,142.21,69920.0,141.135,141.3636,140.9262,141.3636,69920.0
2021-12-06 11:20:00,142.09,142.09,141.79,141.79,50560.0,141.2443,141.2443,140.9461,140.9461,50560.0
2021-12-06 11:25:00,141.81,141.92,141.74,141.86,57300.0,140.966,141.0753,140.8964,141.0157,57300.0
2021-12-06 11:30:00,141.95,142.35,141.92,142.28,34720.0,141.1051,141.5028,141.0753,141.4332,34720.0
2021-12-06 11:35:00,142.43,142.49,142.15,142.41,35800.0,141.5823,141.6419,141.304,141.5624,35800.0
2021-12-06 11:40:00,142.38,142.51,142.33,142.45,68840.0,141.5326,141.6618,141.4829,141.6022,68840.0
2021-12-06 11:45:00,142.57,142.7,142.33,142.33,51220.0,141.7215,141.8507,141.4829,141.4829,51220.0
2021-12-06 11:50:00,142.36,142.39,142.24,142.39,31400.0,141.5127,141.5425,141.3934,141.5425,31400.0
2021-12-06 11:55:00,142.16,142.28,142.1,142.11,35200.0,141.3139,141.4332,141.2543,141.2642,35200.0
2021-12-06 12:00:00,142.19,142.5,142.19,142.4,70540.0,141.3437,141.6519,141.3437,141.5525,70540.0
2021-12-06 12:05:00,142.35,142.57,142.27,142.57,45160.0,141.5028,141.7215,141.4232,141.7215,45160.0
2021-12-06 12:10:00,142.56,142.73,142.46,142.65,95780.0,141.7115,141.8805,141.6121,141.801,95780.0
2021-12-06 12:15:00,142.68,142.98,142.59,142.96,35540.0,141.8308,142.129,141.7413,142.1091,35540.0
2021-12-06 12:20:00,142.99,143.0,142.77,142.87,75200.0,142.139,142.1489,141.9203,142.0197,75200.0
2021-12-06 12:25:00,143.08,143.13,142.99,143.08,37200.0,142.2284,142.2781,142.139,142.2284,37200.0
2021-12-06 12:30:00,142.96,143.12,142.95,143.08,29840.0,142.1091,142.2682,142.0992,142.2284,29840.0
2021-12-06 12:35:00,143.08,143.12,142.98,142.98,33400.0,142.2284,142.2682,142.129,142.129,33400.0
2021-12-06 12:40:00,143.02,143.12,142.94,143.05,88920.0,142.1688,142.2682,142.0893,142.1986,88920.0
2021-12-06 12:45:00,143.11,143.35,143.11,143.35,47040.0,142.2582,142.4968,142.2582,142.4968,47040.0
2021-12-06 12:50:00,143.32,143.51,143.31,143.42,43580.0,142.467,142.6559,142.4571,142.5664,43580.0
2021-12-06 12:55:00,143.53,143.55,143.47,143.55,49600.0,142.6757,142.6956,142.6161,142.6956,49600.0
2021-12-06 13:00:00,143.59,143.61,143.41,143.61,58480.0,142.7354,142.7553,142.5565,142.7553,58480.0
2021-12-06 13:05:00,143.57,143.62,143.49,143.53,35600.0,142.7155,142.7652,142.636,142.6757,35600.0
2021-12-06 13:10:00,143.57,143.57,143.35,143.35,21200.0,142.7155,142.7155,142.4968,142.4968,21200.0
2021-12-06 13:15:00,143.42,143.44,143.32,143.43,32900.0,142.5664,142.5863,142.467,142.5763,32900.0
2021-12-06 13:20:00,143.4,143.58,143.38,143.58,72720.0,142.5465,142.7254,142.5266,142.7254,72720.0
2021-12-06 13:25:00,143.55,143.86,143.55,143.79,33600.0,142.6956,143.0038,142.6956,142.9342,33600.0
2021-12-06 13:30:00,143.82,144.2,143.75,143.97,71180.0,142.964,143.3418,142.8944,143.1131,71180.0
2021-12-06 13:35:00,143.8,144.04,143.8,143.94,48400.0,142.9441,143.1827,142.9441,143.0833,48400.0
2021-12-06 13:40:00,144.0,144.15,143.93,143.97,72760.0,143.1429,143.2921,143.0734,143.1131,72760.0
2021-12-06 13:45:00,143.95,144.18,143.95,144.16,40020.0,143.0932,143.3219,143.0932,143.302,40020.0
2021-12-06 13:50:00,144.21,144.31,144.2,144.27,41000.0,143.3517,143.4511,143.3418,143.4113,41000.0
2021-12-06 13:55:00,144.23,144.31,144.2,144.28,58860.0,143.3716,143.4511,143.3418,143.4213,58860.0
2021-12-06 14:00:00,144.3,144.35,144.16,144.18,43260.0,143.4412,143.4909,143.302,143.3219,43260.0
2021-12-06 14:05:00,144.25,144.34,144.21,144.23,90680.0,143.3915,143.4809,143.3517,143.3716,90680.0
2021-12-06 14:10:00,144.24,144.26,144.09,144.09,54060.0,143.3815,143.4014,143.2324,143.2324,54060.0
2021-12-06 14:15:00,144.05,144.19,144.0,144.0,43120.0,143.1927,143.3318,143.1429,143.1429,43120.0
2021-12-06 14:20:00,144.04,144.09,143.93,144.0,37000.0,143.1827,143.2324,143.0734,143.1429,37000.0
2021-12-06 14:25:00,144.01,144.03,143.86,144.0,40160.0,143.1529,143.1728,143.0038,143.1429,40160.0
2021-12-06 14:30:00,144.01,144.06,143.99,144.0,23200.0,143.1529,143.2026,143.133,143.1429,23200.0
2021-12-06 14:35:00,144.0,144.07,143.98,143.99,45200.0,143.1429,143.2125,143.1231,143.133,45200.0
2021-12-06 14:40:00,143.93,144.04,143.8,143.8,48300.0,143.0734,143.1827,142.9441,142.9441,48300.0
2021-12-06 14:45:00,143.87,144.03,143.87,143.93,39800.0,143.0137,143.1728,143.0137,143.0734,39800.0
2021-12-06 14:50:00,143.93,143.93,143.73,143.75,53540.0,143.0734,143.0734,142.8746,142.8944,53540.0
2021-12-06 14:55:00,143.8,143.8,143.58,143.58,31640.0,142.9441,142.9441,142.7254,142.7254,31640.0
2021-12-06 15:00:00,143.58,143.71,143.48,143.48,113560.0,142.7254,142.8547,142.626,142.626,113560.0
2021-12-06 15:05:00,143.48,143.76,143.43,143.76,25200.0,142.626,142.9044,142.5763,142.9044,25200.0
2021-12-06 15:10:00,143.7,143.73,143.53,143.73,36820.0,142.8447,142.8746,142.6757,142.8746,36820.0
2021-12-06 15:15:00,143.77,143.92,143.74,143.92,61900.0,142.9143,143.0634,142.8845,143.0634,61900.0
2021-12-06 15:20:00,143.97,144.11,143.93,144.1,42180.0,143.1131,143.2523,143.0734,143.2424,42180.0
2021-12-06 15:25:00,143.96,144.02,143.79,143.79,22920.0,143.1032,143.1628,142.9342,142.9342,22920.0
2021-12-06 15:30:00,143.8,143.9,143.67,143.81,46680.0,142.9441,143.0435,142.8149,142.9541,46680.0
2021-12-06 15:35:00,143.79,143.87,143.73,143.87,59080.0,142.9342,143.0137,142.8746,143.0137,59080.0
2021-12-06 15:40:00,143.82,143.96,143.7,143.87,65900.0,142.964,143.1032,142.8447,143.0137,65900.0
2021-12-06 15:45:00,143.86,143.86,143.61,143.72,93340.0,143.0038,143.0038,142.7553,142.8646,93340.0
2021-12-06 15:50:00,143.63,143.88,143.6,143.88,112200.0,142.7752,143.0237,142.7453,143.0237,112200.0
2021-12-06 15:55:00,143.81,143.9,143.7,143.8,422860.0,142.9541,143.0435,142.8447,142.9441,422860.0
2021-12-07 09:30:00,145.95,146.51,145.88,146.23,452600.0,145.0813,145.638,145.0118,145.3597,452600.0
2021-12-07 09:35:00,146.13,146.73,146.01,146.03,244960.0,145.2603,145.8567,145.141,145.1609,244960.0
2021-12-07 09:40:00,146.1,146.14,145.7,145.94,298060.0,145.2304,145.2702,144.8328,145.0714,298060.0
2021-12-07 09:45:00,146.05,146.51,146.01,146.5,259020.0,145.1807,145.638,145.141,145.6281,259020.0
2021-12-07 09:50:00,146.54,146.76,146.47,146.76,134580.0,145.6678,145.8865,145.5982,145.8865,134580.0
2021-12-07 09:55:00,146.7,146.83,146.59,146.83,97500.0,145.8269,145.9561,145.7175,145.9561,97500.0
2021-12-07 10:00:00,146.78,146.88,146.73,146.76,105820.0,145.9064,146.0058,145.8567,145.8865,105820.0
2021-12-07 10:05:00,146.68,146.86,146.66,146.82,55620.0,145.807,145.9859,145.7871,145.9462,55620.0
2021-12-07 10:10:00,146.83,147.38,146.83,147.37,122740.0,145.9561,146.5028,145.9561,146.4929,122740.0
2021-12-07 10:15:00,147.43,147.47,147.12,147.16,83960.0,146.5525,146.5923,146.2444,146.2841,83960.0
2021-12-07 10:20:00,147.22,147.23,146.84,146.86,83240.0,146.3438,146.3537,145.966,145.9859,83240.0
2021-12-07 10:25:00,146.78,146.98,146.72,146.87,38360.0,145.9064,146.1052,145.8468,145.9959,38360.0
2021-12-07 10:30:00,146.88,147.17,146.88,147.16,65660.0,146.0058,146.2941,146.0058,146.2841,65660.0
2021-12-07 10:35:00,147.23,147.35,147.23,147.29,82580.0,146.3537,146.473,146.3537,146.4134,82580.0
2021-12-07 10:40:00,147.33,147.6,147.29,147.59,105080.0,146.4531,146.7215,146.4134,146.7116,105080.0
2021-12-07 10:45:00,147.65,147.76,147.51,147.73,121600.0,146.7712,146.8806,146.6321,146.8507,121600.0
2021-12-07 10:50:00,147.73,147.75,147.48,147.48,75440.0,146.8507,146.8706,146.6022,146.6022,75440.0
2021-12-07 10:55:00,147.48,147.8,147.41,147.8,72780.0,146.6022,146.9203,146.5327,146.9203,72780.0
2021-12-07 11:00:00,147.87,147.89,147.78,147.8,60700.0,146.9899,147.0098,146.9005,146.9203,60700.0
2021-12-07 11:05:00,147.85,147.88,147.73,147.76,65400.0,146.97,146.9999,146.8507,146.8806,65400.0
2021-12-07 11:10:00,147.85,147.99,147.55,147.56,79480.0,146.97,147.1092,146.6718,146.6818,79480.0
2021-12-07 11:15:00,147.56,147.63,147.47,147.55,106780.0,146.6818,146.7513,146.5923,146.6718,106780.0
2021-12-07 11:20:00,147.66,147.74,147.58,147.6,52000.0,146.7812,146.8607,146.7016,146.7215,52000.0
2021-12-07 11:25:00,147.68,147.81,147.66,147.78,43720.0,146.801,146.9303,146.7812,146.9005,43720.0
2021-12-07 11:30:00,148.0,148.0,147.85,147.9,195360.0,147.1191,147.1191,146.97,147.0197,195360.0
2021-12-07 11:35:00,147.82,147.99,147.7,147.93,188260.0,146.9402,147.1092,146.8209,147.0496,188260.0
2021-12-07 11:40:00,147.93,148.05,147.86,147.95,89440.0,147.0496,147.1688,146.98,147.0694,89440.0
2021-12-07 11:45:00,148.01,148.07,147.74,147.74,157360.0,147.1291,147.1887,146.8607,146.8607,157360.0
2021-12-07 11:50:00,147.75,147.88,147.6,147.73,149600.0,146.8706,146.9999,146.7215,146.8507,149600.0
2021-12-07 11:55:00,147.72,147.89,147.64,147.8,62600.0,146.8408,147.0098,146.7613,146.9203,62600.0
2021-12-07 12:00:00,147.83,147.85,147.73,147.85,28900.0,146.9502,146.97,146.8507,146.97,28900.0
2021-12-07 12:05:00,147.86,148.0,147.75,147.81,90280.0,146.98,147.1191,146.8706,146.9303,90280.0
2021-12-07 12:10:00,147.79,147.85,147.75,147.85,36600.0,146.9104,146.97,146.8706,146.97,36600.0
2021-12-07 12:15:00,147.85,147.85,147.61,147.61,54900.0,146.97,146.97,146.7315,146.7315,54900.0
2021-12-07 12:20:00,147.63,147.72,147.6,147.61,55560.0,146.7513,146.8408,146.7215,146.7315,55560.0
2021-12-07 12:25:00,147.61,147.61,147.28,147.53,83700.0,146.7315,146.7315,146.4034,146.6519,83700.0
2021-12-07 12:30:00,147.44,147.68,147.41,147.68,49360.0,146.5625,146.801,146.5327,146.801,49360.0
2021-12-07 12:35:00,147.59,147.72,147.58,147.72,39120.0,146.7116,146.8408,146.7016,146.8408,39120.0
2021-12-07 12:40:00,147.69,147.85,147.69,147.71,41820.0,146.811,146.97,146.811,146.8309,41820.0
2021-12-07 12:45:00,147.7,147.74,147.6,147.6,32020.0,146.8209,146.8607,146.7215,146.7215,32020.0
2021-12-07 12:50:00,147.59,147.66,147.57,147.61,26020.0,146.7116,146.7812,146.6917,146.7315,26020.0
2021-12-07 12:55:00,147.59,147.79,147.59,147.76,60500.0,146.7116,146.9104,146.7116,146.8806,60500.0
2021-12-07 13:00:00,147.71,147.75,147.52,147.56,37340.0,146.8309,146.8706,146.642,146.6818,37340.0
2021-12-07 13:05:00,147.61,147.66,147.54,147.56,23200.0,146.7315,146.7812,146.6619,146.6818,23200.0
2021-12-07 13:10:00,147.55,147.67,147.49,147.63,27500.0,146.6718,146.7911,146.6122,146.7513,27500.0
2021-12-07 13:15:00,147.64,147.7,147.56,147.56,21200.0,146.7613,146.8209,146.6818,146.6818,21200.0
2021-12-07 13:20:00,147.57,147.7,147.57,147.7,54660.0,146.6917,146.8209,146.6917,146.8209,54660.0
2021-12-07 13:25:00,147.67,147.71,147.59,147.64,28900.0,146.7911,146.8309,146.7116,146.7613,28900.0
2021-12-07 13:30:00,147.66,147.74,147.63,147.72,34440.0,146.7812,146.8607,146.7513,146.8408,34440.0
2021-12-07 13:35:00,147.74,147.8,147.72,147.76,63520.0,146.8607,146.9203,146.8408,146.8806,63520.0
2021-12-07 13:40:00,147.77,148.03,147.77,148.0,76920.0,146.8905,147.149,146.8905,147.1191,76920.0
2021-12-07 13:45:00,148.0,148.08,147.95,148.04,59380.0,147.1191,147.1987,147.0694,147.1589,59380.0
2021-12-07 13:50:00,148.04,148.29,148.03,148.22,53900.0,147.1589,147.4074,147.149,147.3378,53900.0
2021-12-07 13:55:00,148.22,148.3,148.21,148.21,37780.0,147.3378,147.4174,147.3279,147.3279,37780.0
2021-12-07 14:00:00,148.11,148.11,147.98,148.07,34620.0,147.2285,147.2285,147.0993,147.1887,34620.0
2021-12-07 14:05:00,148.05,148.08,147.99,147.99,27400.0,147.1688,147.1987,147.1092,147.1092,27400.0
2021-12-07 14:10:00,148.01,148.12,148.01,148.11,65080.0,147.1291,147.2384,147.1291,147.2285,65080.0
2021-12-07 14:15:00,148.11,148.28,148.08,148.23,60680.0,147.2285,147.3975,147.1987,147.3478,60680.0
2021-12-07 14:20:00,148.22,148.22,147.99,148.02,81560.0,147.3378,147.3378,147.1092,147.139,81560.0
2021-12-07 14:25:00,148.08,148.16,148.05,148.07,31960.0,147.1987,147.2782,147.1688,147.1887,31960.0
2021-12-07 14:30:00,148.06,148.06,147.82,147.91,62540.0,147.1788,147.1788,146.9402,147.0297,62540.0
2021-12-07 14:35:00,147.88,147.89,147.7,147.77,26700.0,146.9999,147.0098,146.8209,146.8905,26700.0
2021-12-07 14:40:00,147.84,148.0,147.84,148.0,43680.0,146.9601,147.1191,146.9601,147.1191,43680.0
2021-12-07 14:45:00,148.03,148.03,147.88,147.88,54440.0,147.149,147.149,146.9999,146.9999,54440.0
2021-12-07 14:50:00,147.88,147.94,147.8,147.9,39760.0,146.9999,147.0595,146.9203,147.0197,39760.0
2021-12-07 14:55:00,147.89,148.02,147.82,147.87,68400.0,147.0098,147.139,146.9402,146.9899,68400.0
2021-12-07 15:00:00,147.84,147.95,147.8,147.88,47880.0,146.9601,147.0694,146.9203,146.9999,47880.0
2021-12-07 15:05:00,147.93,147.96,147.8,147.8,69820.0,147.0496,147.0794,146.9203,146.9203,69820.0
2021-12-07 15:10:00,147.71,147.85,147.65,147.85,75900.0,146.8309,146.97,146.7712,146.97,75900.0
2021-12-07 15:15:00,147.88,147.92,147.78,147.78,56660.0,146.9999,147.0396,146.9005,146.9005,56660.0
2021-12-07 15:20:00,147.72,147.78,147.54,147.57,60720.0,146.8408,146.9005,146.6619,146.6917,60720.0
2021-12-07 15:25:00,147.5,147.54,147.4,147.48,31780.0,146.6221,146.6619,146.5227,146.6022,31780.0
2021-12-07 15:30:00,147.47,147.58,147.45,147.55,60780.0,146.5923,146.7016,146.5724,146.6718,60780.0
2021-12-07 15:35:00,147.57,147.66,147.57,147.6,49680.0,146.6917,146.7812,146.6917,146.7215,49680.0
2021-12-07 15:40:00,147.52,147.57,147.47,147.54,53540.0,146.642,146.6917,146.5923,146.6619,53540.0
2021-12-07 15:45:00,147.54,147.61,147.46,147.61,44060.0,146.6619,146.7315,146.5824,146.7315,44060.0
2021-12-07 15:50:00,147.49,147.8,147.42,147.79,130780.0,146.6122,146.9203,146.5426,146.9104,130780.0
2021-12-07 15:55:00,147.81,148.16,147.73,148.07,660340.0,146.9303,147.2782,146.8507,147.1887,660340.0
2021-12-08 09:30:00,148.41,149.16,148.04,148.59,534180.0,147.5267,148.2722,147.1589,147.7056,534180.0
2021-12-08 09:35:00,148.53,148.53,147.64,147.83,224640.0,147.646,147.646,146.7613,146.9502,224640.0
2021-12-08 09:40:00,147.9,148.38,147.83,148.38,51200.0,147.0197,147.4969,146.9502,147.4969,51200.0
2021-12-08 09:45:00,148.48,148.66,148.2,148.36,87700.0,147.5963,147.7752,147.318,147.477,87700.0
2021-12-08 09:50:00,148.4,148.54,148.0,148.13,48400.0,147.5168,147.6559,147.1191,147.2484,48400.0
2021-12-08 09:55:00,148.1,148.34,147.96,148.34,58260.0,147.2185,147.4571,147.0794,147.4571,58260.0
2021-12-08 10:00:00,148.24,148.33,147.89,147.89,63080.0,147.3577,147.4472,147.0098,147.0098,63080.0
2021-12-08 10:05:00,147.78,148.16,147.67,147.82,61100.0,146.9005,147.2782,146.7911,146.9402,61100.0
2021-12-08 10:10:00,147.84,147.84,147.3,147.79,54120.0,146.9601,146.9601,146.4233,146.9104,54120.0
2021-12-08 10:15:00,147.88,147.99,147.76,147.83,138720.0,146.9999,147.1092,146.8806,146.9502,138720.0
2021-12-08 10:20:00,148.01,148.04,147.86,147.9,117900.0,147.1291,147.1589,146.98,147.0197,117900.0
2021-12-08 10:25:00,148.0,148.09,147.57,147.57,119380.0,147.1191,147.2086,146.6917,146.6917,119380.0
2021-12-08 10:30:00,147.7,147.97,147.6,147.73,68760.0,146.8209,147.0893,146.7215,146.8507,68760.0
2021-12-08 10:35:00,147.69,147.81,147.66,147.78,39200.0,146.811,146.9303,146.7812,146.9005,39200.0
2021-12-08 10:40:00,147.76,147.79,147.66,147.7,30020.0,146.8806,146.9104,146.7812,146.8209,30020.0
2021-12-08 10:45:00,147.69,147.72,147.31,147.54,68980.0,146.811,146.8408,146.4332,146.6619,68980.0
2021-12-08 10:50:00,147.54,147.74,147.53,147.56,34600.0,146.6619,146.8607,146.6519,146.6818,34600.0
2021-12-08 10:55:00,147.61,147.67,147.28,147.28,58360.0,146.7315,146.7911,146.4034,146.4034,58360.0
2021-12-08 11:00:00,147.34,147.48,147.2,147.32,51060.0,146.4631,146.6022,146.3239,146.4432,51060.0
2021-12-08 11:05:00,147.36,147.37,147.23,147.37,49000.0,146.483,146.4929,146.3537,146.4929,49000.0
2021-12-08 11:10:00,147.37,147.47,147.25,147.47,70560.0,146.4929,146.5923,146.3736,146.5923,70560.0
2021-12-08 11:15:00,147.47,147.64,147.47,147.62,38800.0,146.5923,146.7613,146.5923,146.7414,38800.0
2021-12-08 11:20:00,147.63,147.8,147.62,147.8,53540.0,146.7513,146.9203,146.7414,146.9203,53540.0
2021-12-08 11:25:00,147.81,148.04,147.81,147.98,54320.0,146.9303,147.1589,146.9303,147.0993,54320.0
2021-12-08 11:30:00,147.88,147.96,147.75,147.78,28840.0,146.9999,147.0794,146.8706,146.9005,28840.0
2021-12-08 11:35:00,147.77,147.94,147.72,147.78,36060.0,146.8905,147.0595,146.8408,146.9005,36060.0
2021-12-08 11:40:00,147.71,147.79,147.6,147.62,43820.0,146.8309,146.9104,146.7215,146.7414,43820.0
2021-12-08 11:45:00,147.7,147.74,147.56,147.6,60840.0,146.8209,146.8607,146.6818,146.7215,60840.0
2021-12-08 11:50:00,147.62,147.65,147.55,147.63,36280.0,146.7414,146.7712,146.6718,146.7513,36280.0
2021-12-08 11:55:00,147.66,147.7,147.58,147.7,29500.0,146.7812,146.8209,146.7016,146.8209,29500.0
2021-12-08 12:00:00,147.67,147.79,147.63,147.79,32520.0,146.7911,146.9104,146.7513,146.9104,32520.0
2021-12-08 12:05:00,147.85,147.85,147.8,147.83,18320.0,146.97,146.97,146.9203,146.9502,18320.0
2021-12-08 12:10:00,147.93,148.05,147.91,148.05,91720.0,147.0496,147.1688,147.0297,147.1688,91720.0
2021-12-08 12:15:00,148.04,148.05,147.84,147.84,46900.0,147.1589,147.1688,146.9601,146.9601,46900.0
2021-12-08 12:20:00,147.83,147.93,147.76,147.9,54980.0,146.9502,147.0496,146.8806,147.0197,54980.0
2021-12-08 12:25:00,147.93,147.93,147.8,147.88,14700.0,147.0496,147.0496,146.9203,146.9999,14700.0
2021-12-08 12:30:00,147.84,147.87,147.81,147.83,37200.0,146.9601,146.9899,146.9303,146.9502,37200.0
2021-12-08 12:35:00,147.85,147.96,147.8,147.96,22920.0,146.97,147.0794,146.9203,147.0794,22920.0
2021-12-08 12:40:00,147.98,148.19,147.96,148.19,46380.0,147.0993,147.308,147.0794,147.308,46380.0
2021-12-08 12:45:00,148.19,148.19,148.14,148.14,28600.0,147.308,147.308,147.2583,147.2583,28600.0
2021-12-08 12:50:00,148.08,148.25,148.08,148.25,26960.0,147.1987,147.3677,147.1987,147.3677,26960.0
2021-12-08 12:55:00,148.2,148.2,148.11,148.11,30200.0,147.318,147.318,147.2285,147.2285,30200.0
2021-12-08 13:00:00,148.15,148.15,147.98,148.02,23000.0,147.2682,147.2682,147.0993,147.139,23000.0
2021-12-08 13:05:00,147.95,148.0,147.91,147.96,25200.0,147.0694,147.1191,147.0297,147.0794,25200.0
2021-12-08 13:10:00,147.98,148.02,147.89,147.89,24800.0,147.0993,147.139,147.0098,147.0098,24800.0
2021-12-08 13:15:00,147.97,148.11,147.97,148.11,14400.0,147.0893,147.2285,147.0893,147.2285,14400.0
2021-12-08 13:20:00,148.04,148.09,148.04,148.08,8400.0,147.1589,147.2086,147.1589,147.1987,8400.0
2021-12-08 13:25:00,148.11,148.11,147.97,148.02,74300.0,147.2285,147.2285,147.0893,147.139,74300.0
2021-12-08 13:30:00,147.92,147.92,147.86,147.86,6000.0,147.0396,147.0396,146.98,146.98,6000.0
2021-12-08 13:35:00,147.93,148.07,147.93,148.07,31600.0,147.0496,147.1887,147.0496,147.1887,31600.0
2021-12-08 13:40:00,148.11,148.25,148.11,148.25,25100.0,147.2285,147.3677,147.2285,147.3677,25100.0
2021-12-08 13:45:00,148.35,148.35,148.19,148.2,44360.0,147.4671,147.4671,147.308,147.318,44360.0
2021-12-08 13:50:00,148.26,148.29,148.18,148.27,25200.0,147.3776,147.4074,147.2981,147.3875,25200.0
2021-12-08 13:55:00,148.25,148.25,148.05,148.06,43200.0,147.3677,147.3677,147.1688,147.1788,43200.0
2021-12-08 14:00:00,148.04,148.15,148.04,148.14,9540.0,147.1589,147.2682,147.1589,147.2583,9540.0
2021-12-08 14:05:00,148.08,148.08,147.98,148.03,27120.0,147.1987,147.1987,147.0993,147.149,27120.0
2021-12-08 14:10:00,148.0,148.04,147.8,147.8,32100.0,147.1191,147.1589,146.9203,146.9203,32100.0
2021-12-08 14:15:00,147.87,147.88,147.68,147.8,72740.0,146.9899,146.9999,146.801,146.9203,72740.0
2021-12-08 14:20:00,147.75,147.91,147.71,147.91,53960.0,146.8706,147.0297,146.8309,147.0297,53960.0
2021-12-08 14:25:00,147.98,148.47,147.98,148.4,173640.0,147.0993,147.5863,147.0993,147.5168,173640.0
2021-12-08 14:30:00,148.39,148.48,148.03,148.15,63220.0,147.5068,147.5963,147.149,147.2682,63220.0
2021-12-08 14:35:00,148.17,148.18,147.92,147.94,132800.0,147.2881,147.2981,147.0396,147.0595,132800.0
2021-12-08 14:40:00,148.04,148.1,148.02,148.06,17140.0,147.1589,147.2185,147.139,147.1788,17140.0
2021-12-08 14:45:00,148.08,148.15,148.03,148.03,23000.0,147.1987,147.2682,147.149,147.149,23000.0
2021-12-08 14:50:00,148.01,148.07,148.01,148.07,13980.0,147.1291,147.1887,147.1291,147.1887,13980.0
2021-12-08 14:55:00,148.1,148.18,148.04,148.17,53140.0,147.2185,147.2981,147.1589,147.2881,53140.0
2021-12-08 15:00:00,148.2,148.25,148.11,148.11,32800.0,147.318,147.3677,147.2285,147.2285,32800.0
2021-12-08 15:05:00,148.09,148.13,148.03,148.05,37200.0,147.2086,147.2484,147.149,147.1688,37200.0
2021-12-08 15:10:00,148.08,148.15,148.06,148.06,23880.0,147.1987,147.2682,147.1788,147.1788,23880.0
2021-12-08 15:15:00,148.1,148.16,148.1,148.1,40800.0,147.2185,147.2782,147.2185,147.2185,40800.0
2021-12-08 15:20:00,148.15,148.22,148.15,148.15,21360.0,147.2682,147.3378,147.2682,147.2682,21360.0
2021-12-08 15:25:00,148.19,148.25,148.13,148.2,33000.0,147.308,147.3677,147.2484,147.318,33000.0
2021-12-08 15:30:00,148.18,148.18,148.07,148.13,23700.0,147.2981,147.2981,147.1887,147.2484,23700.0
2021-12-08 15:35:00,148.16,148.17,148.08,148.12,46880.0,147.2782,147.2881,147.1987,147.2384,46880.0
2021-12-08 15:40:00,148.1,148.13,147.99,148.0,33820.0,147.2185,147.2484,147.1092,147.1191,33820.0
2021-12-08 15:45:00,147.97,148.1,147.97,148.1,67560.0,147.0893,147.2185,147.0893,147.2185,67560.0
2021-12-08 15:50:00,148.12,148.68,148.12,148.63,230340.0,147.2384,147.7951,147.2384,147.7454,230340.0
2021-12-08 15:55:00,148.63,148.88,148.56,148.73,368780.0,147.7454,147.9939,147.6758,147.8448,368780.0
2021-12-09 09:30:00,148.29,148.46,147.62,148.46,438840.0,147.4074,147.5764,146.7414,147.5764,438840.0
2021-12-09 09:35:00,148.47,148.82,148.31,148.64,172520.0,147.5863,147.9343,147.4273,147.7553,172520.0
2021-12-09 09:40:00,148.8,149.27,148.61,149.27,162640.0,147.9144,148.3816,147.7255,148.3816,162640.0
2021-12-09 09:45:00,149.14,149.23,148.64,148.76,142540.0,148.2524,148.3418,147.7553,147.8746,142540.0
2021-12-09 09:50:00,148.72,148.88,148.52,148.6,123460.0,147.8349,147.9939,147.636,147.7156,123460.0
2021-12-09 09:55:00,148.47,148.47,148.14,148.24,115940.0,147.5863,147.5863,147.2583,147.3577,115940.0
2021-12-09 10:00:00,148.2,148.6,148.08,148.56,83360.0,147.318,147.7156,147.1987,147.6758,83360.0
2021-12-09 10:05:00,148.56,148.78,148.29,148.37,115460.0,147.6758,147.8945,147.4074,147.4869,115460.0
2021-12-09 10:10:00,148.31,148.35,148.11,148.2,98560.0,147.4273,147.4671,147.2285,147.318,98560.0
2021-12-09 10:15:00,148.34,148.34,148.21,148.26,72700.0,147.4571,147.4571,147.3279,147.3776,72700.0
2021-12-09 10:20:00,148.26,148.45,148.02,148.11,88100.0,147.3776,147.5665,147.139,147.2285,88100.0
2021-12-09 10:25:00,148.14,148.14,147.69,147.69,130380.0,147.2583,147.2583,146.811,146.811,130380.0
2021-12-09 10:30:00,147.65,147.92,147.53,147.84,67000.0,146.7712,147.0396,146.6519,146.9601,67000.0
2021-12-09 10:35:00,147.83,147.97,147.78,147.95,67300.0,146.9502,147.0893,146.9005,147.0694,67300.0
2021-12-09 10:40:00,147.91,148.14,147.91,148.14,39060.0,147.0297,147.2583,147.0297,147.2583,39060.0
2021-12-09 10:45:00,148.17,148.25,148.06,148.15,32720.0,147.2881,147.3677,147.1788,147.2682,32720.0
2021-12-09 10:50:00,148.15,148.15,147.98,148.15,26160.0,147.2682,147.2682,147.0993,147.2682,26160.0
2021-12-09 10:55:00,148.15,148.39,148.15,148.31,47960.0,147.2682,147.5068,147.2682,147.4273,47960.0
2021-12-09 11:00:00,148.36,148.38,148.24,148.25,42800.0,147.477,147.4969,147.3577,147.3677,42800.0
2021-12-09 11:05:00,148.23,148.52,148.23,148.52,44440.0,147.3478,147.636,147.3478,147.636,44440.0
2021-12-09 11:10:00,148.49,148.55,148.41,148.5,79400.0,147.6062,147.6659,147.5267,147.6162,79400.0
2021-12-09 11:15:00,148.45,148.51,148.31,148.47,47000.0,147.5665,147.6261,147.4273,147.5863,47000.0
2021-12-09 11:20:00,148.4,148.67,148.4,148.67,98760.0,147.5168,147.7852,147.5168,147.7852,98760.0
2021-12-09 11:25:00,148.69,148.82,148.67,148.76,50400.0,147.805,147.9343,147.7852,147.8746,50400.0
2021-12-09 11:30:00,148.8,149.05,148.8,148.93,53680.0,147.9144,148.1629,147.9144,148.0436,53680.0
2021-12-09 11:35:00,148.86,148.98,148.83,148.94,28140.0,147.974,148.0933,147.9442,148.0535,28140.0
2021-12-09 11:40:00,148.9,149.0,148.85,148.85,64140.0,148.0138,148.1132,147.9641,147.9641,64140.0
2021-12-09 11:45:00,148.83,148.85,148.59,148.59,57380.0,147.9442,147.9641,147.7056,147.7056,57380.0
2021-12-09 11:50:00,148.63,148.98,148.63,148.93,45500.0,147.7454,148.0933,147.7454,148.0436,45500.0
2021-12-09 11:55:00,148.96,149.15,148.96,149.07,53400.0,148.0734,148.2623,148.0734,148.1828,53400.0
2021-12-09 12:00:00,149.11,149.15,149.07,149.08,36600.0,148.2225,148.2623,148.1828,148.1927,36600.0
2021-12-09 12:05:00,149.08,149.11,148.86,148.9,51460.0,148.1927,148.2225,147.974,148.0138,51460.0
2021-12-09 12:10:00,148.9,149.12,148.9,149.1,37600.0,148.0138,148.2325,148.0138,148.2126,37600.0
2021-12-09 12:15:00,149.14,149.15,149.05,149.06,49200.0,148.2524,148.2623,148.1629,148.1728,49200.0
2021-12-09 12:20:00,148.97,149.26,148.97,149.18,69820.0,148.0834,148.3716,148.0834,148.2921,69820.0
2021-12-09 12:25:00,149.2,149.24,149.14,149.23,27960.0,148.312,148.3518,148.2524,148.3418,27960.0
2021-12-09 12:30:00,149.21,149.37,149.21,149.29,140980.0,148.3219,148.481,148.3219,148.4015,140980.0
2021-12-09 12:35:00,149.34,149.57,149.34,149.57,76180.0,148.4512,148.6798,148.4512,148.6798,76180.0
2021-12-09 12:40:00,149.51,149.59,149.23,149.24,145160.0,148.6202,148.6997,148.3418,148.3518,145160.0
2021-12-09 12:45:00,149.28,149.52,149.25,149.46,54140.0,148.3915,148.6301,148.3617,148.5705,54140.0
2021-12-09 12:50:00,149.47,149.6,149.47,149.55,14600.0,148.5804,148.7096,148.5804,148.6599,14600.0
2021-12-09 12:55:00,149.56,149.56,149.31,149.42,24920.0,148.6699,148.6699,148.4213,148.5307,24920.0
2021-12-09 13:00:00,149.34,149.34,149.04,149.2,46800.0,148.4512,148.4512,148.153,148.312,46800.0
2021-12-09 13:05:00,149.09,149.16,148.9,149.16,23000.0,148.2027,148.2722,148.0138,148.2722,23000.0
2021-12-09 13:10:00,149.07,149.1,148.95,149.07,25860.0,148.1828,148.2126,148.0635,148.1828,25860.0
2021-12-09 13:15:00,149.07,149.21,149.04,149.15,32560.0,148.1828,148.3219,148.153,148.2623,32560.0
2021-12-09 13:20:00,149.15,149.15,148.98,148.99,26800.0,148.2623,148.2623,148.0933,148.1032,26800.0
2021-12-09 13:25:00,149.0,149.02,148.96,148.97,22640.0,148.1132,148.1331,148.0734,148.0834,22640.0
2021-12-09 13:30:00,148.97,149.08,148.97,149.05,43860.0,148.0834,148.1927,148.0834,148.1629,43860.0
2021-12-09 13:35:00,149.02,149.08,148.95,148.99,27300.0,148.1331,148.1927,148.0635,148.1032,27300.0
2021-12-09 13:40:00,148.94,149.01,148.69,148.69,30700.0,148.0535,148.1231,147.805,147.805,30700.0
2021-12-09 13:45:00,148.69,148.7,148.3,148.31,52880.0,147.805,147.815,147.4174,147.4273,52880.0
2021-12-09 13:50:00,148.25,148.71,148.23,148.61,59060.0,147.3677,147.8249,147.3478,147.7255,59060.0
2021-12-09 13:55:00,148.61,148.82,148.6,148.68,35500.0,147.7255,147.9343,147.7156,147.7951,35500.0
2021-12-09 14:00:00,148.66,148.75,148.66,148.68,23000.0,147.7752,147.8647,147.7752,147.7951,23000.0
2021-12-09 14:05:00,148.73,148.85,148.73,148.78,21840.0,147.8448,147.9641,147.8448,147.8945,21840.0
2021-12-09 14:10:00,148.77,148.77,148.64,148.71,33560.0,147.8846,147.8846,147.7553,147.8249,33560.0
2021-12-09 14:15:00,148.74,148.85,148.74,148.85,18800.0,147.8547,147.9641,147.8547,147.9641,18800.0
2021-12-09 14:20:00,148.91,149.02,148.88,148.88,26200.0,148.0237,148.1331,147.9939,147.9939,26200.0
2021-12-09 14:25:00,148.9,148.9,148.66,148.66,26800.0,148.0138,148.0138,147.7752,147.7752,26800.0
2021-12-09 14:30:00,148.74,148.81,148.69,148.72,64220.0,147.8547,147.9243,147.805,147.8349,64220.0
2021-12-09 14:35:00,148.65,148.77,148.65,148.71,14400.0,147.7653,147.8846,147.7653,147.8249,14400.0
2021-12-09 14:40:00,148.64,148.7,148.53,148.66,69000.0,147.7553,147.815,147.646,147.7752,69000.0
2021-12-09 14:45:00,148.69,148.76,148.6,148.64,21000.0,147.805,147.8746,147.7156,147.7553,21000.0
2021-12-09 14:50:00,148.62,148.66,148.35,148.38,47300.0,147.7355,147.7752,147.4671,147.4969,47300.0
2021-12-09 14:55:00,148.37,148.39,148.14,148.28,39000.0,147.4869,147.5068,147.2583,147.3975,39000.0
2021-12-09 15:00:00,148.2,148.45,148.2,148.37,83880.0,147.318,147.5665,147.318,147.4869,83880.0
2021-12-09 15:05:00,148.29,148.29,148.08,148.1,36800.0,147.4074,147.4074,147.1987,147.2185,36800.0
2021-12-09 15:10:00,148.0,148.05,147.86,147.91,42800.0,147.1191,147.1688,146.98,147.0297,42800.0
2021-12-09 15:15:00,147.95,147.95,147.81,147.86,27000.0,147.0694,147.0694,146.9303,146.98,27000.0
2021-12-09 15:20:00,147.94,147.94,147.74,147.77,38120.0,147.0595,147.0595,146.8607,146.8905,38120.0
2021-12-09 15:25:00,147.85,148.06,147.85,147.98,36460.0,146.97,147.1788,146.97,147.0993,36460.0
2021-12-09 15:30:00,148.07,148.34,148.07,148.23,44060.0,147.1887,147.4571,147.1887,147.3478,44060.0
2021-12-09 15:35:00,148.17,148.44,148.13,148.38,59040.0,147.2881,147.5565,147.2484,147.4969,59040.0
2021-12-09 15:40:00,148.37,148.7,148.35,148.54,86700.0,147.4869,147.815,147.4671,147.6559,86700.0
2021-12-09 15:45:00,148.54,148.71,148.5,148.52,99340.0,147.6559,147.8249,147.6162,147.636,99340.0
2021-12-09 15:50:00,148.38,148.53,148.13,148.15,265580.0,147.4969,147.646,147.2484,147.2682,265580.0
2021-12-09 15:55:00,148.2,148.36,148.11,148.11,336080.0,147.318,147.477,147.2285,147.2285,336080.0
2021-12-10 09:30:00,149.19,149.19,148.57,148.78,493420.0,148.3021,148.3021,147.6857,147.8945,493420.0
2021-12-10 09:35:00,148.91,149.4,148.77,149.35,139320.0,148.0237,148.5108,147.8846,148.4611,139320.0
2021-12-10 09:40:00,149.25,149.31,148.88,148.89,77560.0,148.3617,148.4213,147.9939,148.0038,77560.0
2021-12-10 09:45:00,148.89,149.01,148.37,148.51,130080.0,148.0038,148.1231,147.4869,147.6261,130080.0
2021-12-10 09:50:00,148.57,148.65,148.4,148.54,85800.0,147.6857,147.7653,147.5168,147.6559,85800.0
2021-12-10 09:55:00,148.6,148.91,148.39,148.9,83640.0,147.7156,148.0237,147.5068,148.0138,83640.0
2021-12-10 10:00:00,148.94,149.17,148.93,148.99,103060.0,148.0535,148.2822,148.0436,148.1032,103060.0
2021-12-10 10:05:00,148.96,149.04,148.78,148.97,92020.0,148.0734,148.153,147.8945,148.0834,92020.0
2021-12-10 10:10:00,148.9,148.9,148.3,148.5,166000.0,148.0138,148.0138,147.4174,147.6162,166000.0
2021-12-10 10:15:00,148.42,148.76,148.42,148.76,77440.0,147.5366,147.8746,147.5366,147.8746,77440.0
2021-12-10 10:20:00,148.77,148.94,148.7,148.82,79260.0,147.8846,148.0535,147.815,147.9343,79260.0
2021-12-10 10:25:00,148.8,148.91,148.7,148.83,63360.0,147.9144,148.0237,147.815,147.9442,63360.0
2021-12-10 10:30:00,148.83,148.83,148.4,148.48,73320.0,147.9442,147.9442,147.5168,147.5963,73320.0
2021-12-10 10:35:00,148.4,148.4,148.1,148.11,77380.0,147.5168,147.5168,147.2185,147.2285,77380.0
2021-12-10 10:40:00,148.12,148.18,147.94,148.11,88360.0,147.2384,147.2981,147.0595,147.2285,88360.0
2021-12-10 10:45:00,148.03,148.03,147.67,147.91,89000.0,147.149,147.149,146.7911,147.0297,89000.0
2021-12-10 10:50:00,147.82,148.0,147.72,147.84,37000.0,146.9402,147.1191,146.8408,146.9601,37000.0
2021-12-10 10:55:00,147.85,148.0,147.85,148.0,31720.0,146.97,147.1191,146.97,147.1191,31720.0
2021-12-10 11:00:00,147.94,148.04,147.68,147.68,52680.0,147.0595,147.1589,146.801,146.801,52680.0
2021-12-10 11:05:00,147.7,147.7,147.36,147.49,71620.0,146.8209,146.8209,146.483,146.6122,71620.0
2021-12-10 11:10:00,147.53,147.66,147.46,147.6,54800.0,146.6519,146.7812,146.5824,146.7215,54800.0
2021-12-10 11:15:00,147.8,147.89,147.77,147.8,51280.0,146.9203,147.0098,146.8905,146.9203,51280.0
2021-12-10 11:20:00,147.76,147.81,147.63,147.71,40680.0,146.8806,146.9303,146.7513,146.8309,40680.0
2021-12-10 11:25:00,147.74,148.01,147.67,148.01,75760.0,146.8607,147.1291,146.7911,147.1291,75760.0
2021-12-10 11:30:00,148.01,148.01,147.68,147.74,38760.0,147.1291,147.1291,146.801,146.8607,38760.0
2021-12-10 11:35:00,147.7,147.77,147.59,147.68,30720.0,146.8209,146.8905,146.7116,146.801,30720.0
2021-12-10 11:40:00,147.61,148.03,147.61,147.92,47860.0,146.7315,147.149,146.7315,147.0396,47860.0
2021-12-10 11:45:00,147.99,148.29,147.99,148.27,86420.0,147.1092,147.4074,147.1092,147.3875,86420.0
2021-12-10 11:50:00,148.27,148.36,148.08,148.08,50140.0,147.3875,147.477,147.1987,147.1987,50140.0
2021-12-10 11:55:00,148.25,148.25,148.03,148.1,39600.0,147.3677,147.3677,147.149,147.2185,39600.0
2021-12-10 12:00:00,148.1,148.1,147.99,148.08,16600.0,147.2185,147.2185,147.1092,147.1987,16600.0
2021-12-10 12:05:00,148.1,148.18,148.06,148.17,55020.0,147.2185,147.2981,147.1788,147.2881,55020.0
2021-12-10 12:10:00,148.24,148.27,148.14,148.14,62840.0,147.3577,147.3875,147.2583,147.2583,62840.0
2021-12-10 12:15:00,148.15,148.21,147.96,147.99,41000.0,147.2682,147.3279,147.0794,147.1092,41000.0
2021-12-10 12:20:00,148.08,148.2,147.99,148.2,38040.0,147.1987,147.318,147.1092,147.318,38040.0
2021-12-10 12:25:00,148.25,148.43,148.1,148.4,35380.0,147.3677,147.5466,147.2185,147.5168,35380.0
2021-12-10 12:30:00,148.35,148.43,148.13,148.15,41820.0,147.4671,147.5466,147.2484,147.2682,41820.0
2021-12-10 12:35:00,148.2,148.22,148.02,148.04,45840.0,147.318,147.3378,147.139,147.1589,45840.0
2021-12-10 12:40:00,148.01,148.18,148.01,148.07,20820.0,147.1291,147.2981,147.1291,147.1887,20820.0
2021-12-10 12:45:00,148.08,148.18,148.08,148.18,13280.0,147.1987,147.2981,147.1987,147.2981,13280.0
2021-12-10 12:50:00,148.19,148.19,148.14,148.19,20600.0,147.308,147.308,147.2583,147.308,20600.0
2021-12-10 12:55:00,148.2,148.26,148.13,148.13,44480.0,147.318,147.3776,147.2484,147.2484,44480.0
2021-12-10 13:00:00,148.14,148.22,148.12,148.12,36920.0,147.2583,147.3378,147.2384,147.2384,36920.0
2021-12-10 13:05:00,148.15,148.32,148.15,148.22,39200.0,147.2682,147.4372,147.2682,147.3378,39200.0
2021-12-10 13:10:00,148.28,148.38,148.27,148.33,39920.0,147.3975,147.4969,147.3875,147.4472,39920.0
2021-12-10 13:15:00,148.38,148.45,148.32,148.45,44600.0,147.4969,147.5665,147.4372,147.5665,44600.0
2021-12-10 13:20:00,148.45,148.51,148.36,148.51,41220.0,147.5665,147.6261,147.477,147.6261,41220.0
2021-12-10 13:25:00,148.51,148.66,148.44,148.59,60440.0,147.6261,147.7752,147.5565,147.7056,60440.0
2021-12-10 13:30:00,148.59,148.75,148.59,148.68,78280.0,147.7056,147.8647,147.7056,147.7951,78280.0
2021-12-10 13:35:00,148.68,148.68,148.54,148.62,16960.0,147.7951,147.7951,147.6559,147.7355,16960.0
2021-12-10 13:40:00,148.65,148.66,148.48,148.49,59120.0,147.7653,147.7752,147.5963,147.6062,59120.0
2021-12-10 13:45:00,148.49,148.49,148.16,148.18,69040.0,147.6062,147.6062,147.2782,147.2981,69040.0
2021-12-10 13:50:00,148.18,148.42,148.18,148.42,31920.0,147.2981,147.5366,147.2981,147.5366,31920.0
2021-12-10 13:55:00,148.42,148.51,148.41,148.5,36400.0,147.5366,147.6261,147.5267,147.6162,36400.0
2021-12-10 14:00:00,148.52,148.64,148.38,148.4,59980.0,147.636,147.7553,147.4969,147.5168,59980.0
2021-12-10 14:05:00,148.39,148.41,148.23,148.4,80460.0,147.5068,147.5267,147.3478,147.5168,80460.0
2021-12-10 14:10:00,148.34,148.38,148.31,148.37,33980.0,147.4571,147.4969,147.4273,147.4869,33980.0
2021-12-10 14:15:00,148.36,148.42,148.32,148.41,38380.0,147.477,147.5366,147.4372,147.5267,38380.0
2021-12-10 14:20:00,148.47,148.53,148.42,148.42,52680.0,147.5863,147.646,147.5366,147.5366,52680.0
2021-12-10 14:25:00,148.38,148.42,148.35,148.35,30220.0,147.4969,147.5366,147.4671,147.4671,30220.0
2021-12-10 14:30:00,148.35,148.39,148.2,148.2,48720.0,147.4671,147.5068,147.318,147.318,48720.0
2021-12-10 14:35:00,148.25,148.35,148.19,148.32,34380.0,147.3677,147.4671,147.308,147.4372,34380.0
2021-12-10 14:40:00,148.32,148.33,148.28,148.3,24000.0,147.4372,147.4472,147.3975,147.4174,24000.0
2021-12-10 14:45:00,148.34,148.35,148.28,148.33,18800.0,147.4571,147.4671,147.3975,147.4472,18800.0
2021-12-10 14:50:00,148.31,148.33,148.18,148.19,33380.0,147.4273,147.4472,147.2981,147.308,33380.0
2021-12-10 14:55:00,148.17,148.21,148.11,148.2,50900.0,147.2881,147.3279,147.2285,147.318,50900.0
2021-12-10 15:00:00,148.17,148.3,148.12,148.13,38800.0,147.2881,147.4174,147.2384,147.2484,38800.0
2021-12-10 15:05:00,148.17,148.22,148.0,148.22,65700.0,147.2881,147.3378,147.1191,147.3378,65700.0
2021-12-10 15:10:00,148.19,148.32,148.06,148.12,70520.0,147.308,147.4372,147.1788,147.2384,70520.0
2021-12-10 15:15:00,148.12,148.23,148.08,148.13,53160.0,147.2384,147.3478,147.1987,147.2484,53160.0
2021-12-10 15:20:00,148.28,148.45,148.28,148.45,67140.0,147.3975,147.5665,147.3975,147.5665,67140.0
2021-12-10 15:25:00,148.44,148.44,148.33,148.37,26400.0,147.5565,147.5565,147.4472,147.4869,26400.0
2021-12-10 15:30:00,148.39,148.6,148.39,148.55,114900.0,147.5068,147.7156,147.5068,147.6659,114900.0
2021-12-10 15:35:00,148.55,148.59,148.43,148.51,96480.0,147.6659,147.7056,147.5466,147.6261,96480.0
2021-12-10 15:40:00,148.51,148.65,148.51,148.62,105260.0,147.6261,147.7653,147.6261,147.7355,105260.0
2021-12-10 15:45:00,148.68,148.73,148.54,148.54,122160.0,147.7951,147.8448,147.6559,147.6559,122160.0
2021-12-10 15:50:00,148.59,148.65,148.41,148.55,406440.0,147.7056,147.7653,147.5267,147.6659,406440.0
2021-12-10 15:55:00,148.57,148.68,148.53,148.67,407400.0,147.6857,147.7951,147.646,147.7852,407400.0
2021-12-13 09:30:00,148.62,148.62,147.34,147.72,408100.0,147.7355,147.7355,146.4631,146.8408,408100.0
2021-12-13 09:35:00,147.55,148.2,147.55,147.91,109480.0,146.6718,147.318,146.6718,147.0297,109480.0
2021-12-13 09:40:00,147.75,148.27,147.74,148.03,78840.0,146.8706,147.3875,146.8607,147.149,78840.0
2021-12-13 09:45:00,147.95,148.09,147.66,147.85,87220.0,147.0694,147.2086,146.7812,146.97,87220.0
2021-12-13 09:50:00,147.79,147.79,147.49,147.53,87000.0,146.9104,146.9104,146.6122,146.6519,87000.0
2021-12-13 09:55:00,147.52,147.71,147.41,147.45,79000.0,146.642,146.8309,146.5327,146.5724,79000.0
2021-12-13 10:00:00,147.45,147.45,147.0,147.07,94560.0,146.5724,146.5724,146.1251,146.1947,94560.0
2021-12-13 10:05:00,147.02,147.14,146.76,146.95,99380.0,146.145,146.2643,145.8865,146.0754,99380.0
2021-12-13 10:10:00,147.0,147.33,147.0,147.31,119000.0,146.1251,146.4531,146.1251,146.4332,119000.0
2021-12-13 10:15:00,147.32,147.39,147.15,147.27,64020.0,146.4432,146.5128,146.2742,146.3935,64020.0
2021-12-13 10:20:00,147.26,147.55,147.2,147.38,178860.0,146.3835,146.6718,146.3239,146.5028,178860.0
2021-12-13 10:25:00,147.49,147.49,147.19,147.24,97100.0,146.6122,146.6122,146.314,146.3637,97100.0
2021-12-13 10:30:00,147.19,147.19,146.93,146.99,72380.0,146.314,146.314,146.0555,146.1152,72380.0
2021-12-13 10:35:00,146.98,147.01,146.82,146.87,151980.0,146.1052,146.135,145.9462,145.9959,151980.0
2021-12-13 10:40:00,146.89,146.96,146.75,146.83,135700.0,146.0157,146.0853,145.8766,145.9561,135700.0
2021-12-13 10:45:00,146.88,147.18,146.85,147.13,67540.0,146.0058,146.304,145.976,146.2543,67540.0
2021-12-13 10:50:00,147.18,147.28,147.06,147.08,47760.0,146.304,146.4034,146.1847,146.2046,47760.0
2021-12-13 10:55:00,147.05,147.15,147.05,147.12,42900.0,146.1748,146.2742,146.1748,146.2444,42900.0
2021-12-13 11:00:00,147.13,147.25,147.1,147.1,43340.0,146.2543,146.3736,146.2245,146.2245,43340.0
2021-12-13 11:05:00,147.2,147.4,147.12,147.26,91040.0,146.3239,146.5227,146.2444,146.3835,91040.0
2021-12-13 11:10:00,147.23,147.23,146.89,146.95,29200.0,146.3537,146.3537,146.0157,146.0754,29200.0
2021-12-13 11:15:00,146.94,147.15,146.79,146.89,44780.0,146.0655,146.2742,145.9163,146.0157,44780.0
2021-12-13 11:20:00,146.9,146.99,146.89,146.93,31000.0,146.0257,146.1152,146.0157,146.0555,31000.0
2021-12-13 11:25:00,146.93,146.95,146.82,146.94,33440.0,146.0555,146.0754,145.9462,146.0655,33440.0
2021-12-13 11:30:00,146.94,147.18,146.94,147.1,39180.0,146.0655,146.304,146.0655,146.2245,39180.0
2021-12-13 11:35:00,147.23,147.28,147.06,147.06,39680.0,146.3537,146.4034,146.1847,146.1847,39680.0
2021-12-13 11:40:00,147.11,147.26,147.11,147.21,46860.0,146.2344,146.3835,146.2344,146.3338,46860.0
2021-12-13 11:45:00,147.19,147.19,146.63,146.63,110780.0,146.314,146.314,145.7573,145.7573,110780.0
2021-12-13 11:50:00,146.55,146.59,146.47,146.56,92500.0,145.6778,145.7175,145.5982,145.6877,92500.0
2021-12-13 11:55:00,146.56,146.85,146.51,146.85,91460.0,145.6877,145.976,145.638,145.976,91460.0
2021-12-13 12:00:00,146.82,146.93,146.7,146.82,135040.0,145.9462,146.0555,145.8269,145.9462,135040.0
2021-12-13 12:05:00,146.76,146.89,146.74,146.85,38400.0,145.8865,146.0157,145.8666,145.976,38400.0
2021-12-13 12:10:00,146.85,146.89,146.73,146.84,31200.0,145.976,146.0157,145.8567,145.966,31200.0
2021-12-13 12:15:00,146.82,146.86,146.76,146.83,45500.0,145.9462,145.9859,145.8865,145.9561,45500.0
2021-12-13 12:20:00,146.86,146.86,146.75,146.8,50140.0,145.9859,145.9859,145.8766,145.9263,50140.0
2021-12-13 12:25:00,146.86,146.86,146.62,146.62,39620.0,145.9859,145.9859,145.7474,145.7474,39620.0
2021-12-13 12:30:00,146.59,146.61,146.55,146.6,32000.0,145.7175,145.7374,145.6778,145.7275,32000.0
2021-12-13 12:35:00,146.6,146.73,146.6,146.72,16400.0,145.7275,145.8567,145.7275,145.8468,16400.0
2021-12-13 12:40:00,146.78,146.83,146.74,146.75,20600.0,145.9064,145.9561,145.8666,145.8766,20600.0
2021-12-13 12:45:00,146.71,146.71,146.69,146.69,12400.0,145.8368,145.8368,145.8169,145.8169,12400.0
2021-12-13 12:50:00,146.72,146.76,146.7,146.71,52560.0,145.8468,145.8865,145.8269,145.8368,52560.0
2021-12-13 12:55:00,146.68,146.85,146.68,146.77,45620.0,145.807,145.976,145.807,145.8965,45620.0
2021-12-13 13:00:00,146.78,147.01,146.78,146.95,45200.0,145.9064,146.135,145.9064,146.0754,45200.0
2021-12-13 13:05:00,146.92,146.94,146.88,146.89,24400.0,146.0456,146.0655,146.0058,146.0157,24400.0
2021-12-13 13:10:00,146.91,146.91,146.77,146.77,23620.0,146.0356,146.0356,145.8965,145.8965,23620.0
2021-12-13 13:15:00,146.73,146.74,146.7,146.71,20600.0,145.8567,145.8666,145.8269,145.8368,20600.0
2021-12-13 13:20:00,146.67,146.77,146.62,146.74,26800.0,145.7971,145.8965,145.7474,145.8666,26800.0
2021-12-13 13:25:00,146.81,146.81,146.74,146.79,17000.0,145.9362,145.9362,145.8666,145.9163,17000.0
2021-12-13 13:30:00,146.8,146.81,146.55,146.58,39600.0,145.9263,145.9362,145.6778,145.7076,39600.0
2021-12-13 13:35:00,146.59,146.59,146.45,146.48,24320.0,145.7175,145.7175,145.5784,145.6082,24320.0
2021-12-13 13:40:00,146.44,146.53,146.36,146.53,43040.0,145.5684,145.6579,145.4889,145.6579,43040.0
2021-12-13 13:45:00,146.44,146.5,146.39,146.41,24420.0,145.5684,145.6281,145.5187,145.5386,24420.0
2021-12-13 13:50:00,146.42,146.76,146.42,146.76,30120.0,145.5485,145.8865,145.5485,145.8865,30120.0
2021-12-13 13:55:00,146.74,146.74,146.66,146.68,30800.0,145.8666,145.8666,145.7871,145.807,30800.0
2021-12-13 14:00:00,146.67,146.71,146.49,146.71,33000.0,145.7971,145.8368,145.6181,145.8368,33000.0
2021-12-13 14:05:00,146.73,146.91,146.73,146.91,28400.0,145.8567,146.0356,145.8567,146.0356,28400.0
2021-12-13 14:10:00,146.91,147.04,146.91,146.99,63420.0,146.0356,146.1649,146.0356,146.1152,63420.0
2021-12-13 14:15:00,147.04,147.06,146.98,147.06,79360.0,146.1649,146.1847,146.1052,146.1847,79360.0
2021-12-13 14:20:00,147.08,147.34,147.08,147.19,63660.0,146.2046,146.4631,146.2046,146.314,63660.0
2021-12-13 14:25:00,147.11,147.15,147.11,147.15,36200.0,146.2344,146.2742,146.2344,146.2742,36200.0
2021-12-13 14:30:00,147.15,147.25,147.05,147.25,41640.0,146.2742,146.3736,146.1748,146.3736,41640.0
2021-12-13 14:35:00,147.3,147.3,147.17,147.25,40880.0,146.4233,146.4233,146.2941,146.3736,40880.0
2021-12-13 14:40:00,147.27,147.36,147.26,147.33,105480.0,146.3935,146.483,146.3835,146.4531,105480.0
2021-12-13 14:45:00,147.33,147.38,147.29,147.38,56720.0,146.4531,146.5028,146.4134,146.5028,56720.0
2021-12-13 14:50:00,147.38,147.4,147.25,147.29,56100.0,146.5028,146.5227,146.3736,146.4134,56100.0
2021-12-13 14:55:00,147.34,147.39,147.33,147.38,37060.0,146.4631,146.5128,146.4531,146.5028,37060.0
2021-12-13 15:00:00,147.4,147.54,147.37,147.54,52200.0,146.5227,146.6619,146.4929,146.6619,52200.0
2021-12-13 15:05:00,147.57,147.57,147.37,147.43,77860.0,146.6917,146.6917,146.4929,146.5525,77860.0
2021-12-13 15:10:00,147.44,147.57,147.42,147.53,101980.0,146.5625,146.6917,146.5426,146.6519,101980.0
2021-12-13 15:15:00,147.53,147.58,147.45,147.45,136520.0,146.6519,146.7016,146.5724,146.5724,136520.0
2021-12-13 15:20:00,147.43,147.5,147.4,147.48,75260.0,146.5525,146.6221,146.5227,146.6022,75260.0
2021-12-13 15:25:00,147.48,147.5,147.21,147.21,83220.0,146.6022,146.6221,146.3338,146.3338,83220.0
2021-12-13 15:30:00,147.21,147.35,147.19,147.35,74760.0,146.3338,146.473,146.314,146.473,74760.0
2021-12-13 15:35:00,147.39,147.5,147.37,147.42,47940.0,146.5128,146.6221,146.4929,146.5426,47940.0
2021-12-13 15:40:00,147.42,147.42,147.24,147.24,41880.0,146.5426,146.5426,146.3637,146.3637,41880.0
2021-12-13 15:45:00,147.28,147.34,147.18,147.18,65600.0,146.4034,146.4631,146.304,146.304,65600.0
2021-12-13 15:50:00,147.15,147.19,146.7,146.7,209140.0,146.2742,146.314,145.8269,145.8269,209140.0
2021-12-13 15:55:00,146.78,146.91,146.63,146.74,349540.0,145.9064,146.0356,145.7573,145.8666,349540.0
2021-12-14 09:30:00,144.78,145.37,144.5,145.19,376580.0,143.9183,144.5048,143.64,144.3259,376580.0
2021-12-14 09:35:00,145.13,145.26,144.52,145.01,172100.0,144.2662,144.3954,143.6599,144.1469,172100.0
2021-12-14 09:40:00,145.23,145.44,144.99,145.06,78000.0,144.3656,144.5744,144.1271,144.1966,78000.0
2021-12-14 09:45:00,145.03,145.03,144.05,144.2,164700.0,144.1668,144.1668,143.1927,143.3418,164700.0
2021-12-14 09:50:00,144.18,144.18,143.6,143.6,156160.0,143.3219,143.3219,142.7453,142.7453,156160.0
2021-12-14 09:55:00,143.5,143.64,143.22,143.31,146800.0,142.6459,142.7851,142.3676,142.4571,146800.0
2021-12-14 10:00:00,143.28,143.28,142.8,142.89,101920.0,142.4272,142.4272,141.9501,142.0396,101920.0
2021-12-14 10:05:00,142.89,143.05,142.83,142.92,106060.0,142.0396,142.1986,141.9799,142.0694,106060.0
2021-12-14 10:10:00,142.85,142.98,142.4,142.4,144220.0,141.9998,142.129,141.5525,141.5525,144220.0
2021-12-14 10:15:00,142.24,142.76,142.24,142.76,67440.0,141.3934,141.9103,141.3934,141.9103,67440.0
2021-12-14 10:20:00,142.57,143.09,142.57,142.91,78660.0,141.7215,142.2384,141.7215,142.0594,78660.0
2021-12-14 10:25:00,143.16,143.44,143.04,143.1,78260.0,142.3079,142.5863,142.1887,142.2483,78260.0
2021-12-14 10:30:00,143.14,143.47,143.1,143.37,69720.0,142.2881,142.6161,142.2483,142.5167,69720.0
2021-12-14 10:35:00,143.28,143.34,142.9,142.9,70180.0,142.4272,142.4869,142.0495,142.0495,70180.0
2021-12-14 10:40:00,142.9,142.94,142.5,142.58,76000.0,142.0495,142.0893,141.6519,141.7314,76000.0
2021-12-14 10:45:00,142.65,142.72,142.44,142.44,114900.0,141.801,141.8706,141.5922,141.5922,114900.0
2021-12-14 10:50:00,142.45,142.94,142.37,142.64,55920.0,141.6022,142.0893,141.5226,141.791,55920.0
2021-12-14 10:55:00,142.72,142.75,142.47,142.47,71920.0,141.8706,141.9004,141.6221,141.6221,71920.0
2021-12-14 11:00:00,142.7,142.98,142.66,142.76,74040.0,141.8507,142.129,141.8109,141.9103,74040.0
2021-12-14 11:05:00,142.75,142.88,142.67,142.86,84760.0,141.9004,142.0296,141.8209,142.0097,84760.0
2021-12-14 11:10:00,142.77,142.86,142.67,142.78,73580.0,141.9203,142.0097,141.8209,141.9302,73580.0
2021-12-14 11:15:00,142.74,142.78,142.45,142.47,73880.0,141.8904,141.9302,141.6022,141.6221,73880.0
2021-12-14 11:20:00,142.55,142.61,142.31,142.31,42700.0,141.7016,141.7612,141.463,141.463,42700.0
2021-12-14 11:25:00,142.41,142.74,142.41,142.74,45500.0,141.5624,141.8904,141.5624,141.8904,45500.0
2021-12-14 11:30:00,142.68,142.78,142.59,142.7,59220.0,141.8308,141.9302,141.7413,141.8507,59220.0
2021-12-14 11:35:00,142.76,142.8,142.62,142.63,58740.0,141.9103,141.9501,141.7712,141.7811,58740.0
2021-12-14 11:40:00,142.64,142.71,142.59,142.65,31940.0,141.791,141.8606,141.7413,141.801,31940.0
2021-12-14 11:45:00,142.72,142.87,142.63,142.73,43020.0,141.8706,142.0197,141.7811,141.8805,43020.0
2021-12-14 11:50:00,142.63,142.83,142.63,142.71,34240.0,141.7811,141.9799,141.7811,141.8606,34240.0
2021-12-14 11:55:00,142.66,142.89,142.62,142.89,53700.0,141.8109,142.0396,141.7712,142.0396,53700.0
2021-12-14 12:00:00,142.89,143.13,142.85,142.98,34000.0,142.0396,142.2781,141.9998,142.129,34000.0
2021-12-14 12:05:00,142.95,143.29,142.94,143.25,36160.0,142.0992,142.4372,142.0893,142.3974,36160.0
2021-12-14 12:10:00,143.21,143.21,143.01,143.01,36860.0,142.3577,142.3577,142.1588,142.1588,36860.0
2021-12-14 12:15:00,143.0,143.13,142.86,143.13,64000.0,142.1489,142.2781,142.0097,142.2781,64000.0
2021-12-14 12:20:00,143.02,143.29,143.02,143.26,87040.0,142.1688,142.4372,142.1688,142.4074,87040.0
2021-12-14 12:25:00,143.27,143.39,143.26,143.38,115980.0,142.4173,142.5366,142.4074,142.5266,115980.0
2021-12-14 12:30:00,143.34,143.45,143.29,143.45,140540.0,142.4869,142.5962,142.4372,142.5962,140540.0
2021-12-14 12:35:00,143.41,143.45,143.25,143.29,42000.0,142.5565,142.5962,142.3974,142.4372,42000.0
2021-12-14 12:40:00,143.3,143.37,143.3,143.3,18240.0,142.4471,142.5167,142.4471,142.4471,18240.0
2021-12-14 12:45:00,143.3,143.41,143.3,143.35,40120.0,142.4471,142.5565,142.4471,142.4968,40120.0
2021-12-14 12:50:00,143.35,143.47,143.3,143.47,31620.0,142.4968,142.6161,142.4471,142.6161,31620.0
2021-12-14 12:55:00,143.45,143.55,143.42,143.49,68340.0,142.5962,142.6956,142.5664,142.636,68340.0
2021-12-14 13:00:00,143.58,143.71,143.47,143.58,207840.0,142.7254,142.8547,142.6161,142.7254,207840.0
2021-12-14 13:05:00,143.54,143.75,143.37,143.45,83260.0,142.6857,142.8944,142.5167,142.5962,83260.0
2021-12-14 13:10:00,143.46,143.49,143.25,143.29,40640.0,142.6062,142.636,142.3974,142.4372,40640.0
2021-12-14 13:15:00,143.34,143.43,143.33,143.39,26000.0,142.4869,142.5763,142.4769,142.5366,26000.0
2021-12-14 13:20:00,143.41,143.41,143.29,143.34,21880.0,142.5565,142.5565,142.4372,142.4869,21880.0
2021-12-14 13:25:00,143.33,143.42,143.31,143.42,32000.0,142.4769,142.5664,142.4571,142.5664,32000.0
2021-12-14 13:30:00,143.4,143.49,143.39,143.49,34720.0,142.5465,142.636,142.5366,142.636,34720.0
2021-12-14 13:35:00,143.51,143.69,143.47,143.62,138260.0,142.6559,142.8348,142.6161,142.7652,138260.0
2021-12-14 13:40:00,143.5,143.6,143.46,143.46,12000.0,142.6459,142.7453,142.6062,142.6062,12000.0
2021-12-14 13:45:00,143.48,143.48,143.33,143.34,28000.0,142.626,142.626,142.4769,142.4869,28000.0
2021-12-14 13:50:00,143.33,143.49,143.33,143.46,44000.0,142.4769,142.636,142.4769,142.6062,44000.0
2021-12-14 13:55:00,143.47,143.57,143.45,143.45,30000.0,142.6161,142.7155,142.5962,142.5962,30000.0
2021-12-14 14:00:00,143.56,143.71,143.48,143.67,26000.0,142.7056,142.8547,142.626,142.8149,26000.0
2021-12-14 14:05:00,143.66,143.89,143.61,143.89,42440.0,142.805,143.0336,142.7553,143.0336,42440.0
2021-12-14 14:10:00,143.89,143.93,143.78,143.78,67800.0,143.0336,143.0734,142.9243,142.9243,67800.0
2021-12-14 14:15:00,143.81,143.85,143.7,143.76,52300.0,142.9541,142.9938,142.8447,142.9044,52300.0
2021-12-14 14:20:00,143.75,143.82,143.67,143.76,36220.0,142.8944,142.964,142.8149,142.9044,36220.0
2021-12-14 14:25:00,143.88,143.95,143.86,143.91,38000.0,143.0237,143.0932,143.0038,143.0535,38000.0
2021-12-14 14:30:00,143.87,143.89,143.74,143.89,22280.0,143.0137,143.0336,142.8845,143.0336,22280.0
2021-12-14 14:35:00,143.89,144.05,143.83,143.85,51860.0,143.0336,143.1927,142.974,142.9938,51860.0
2021-12-14 14:40:00,143.89,143.95,143.82,143.95,22000.0,143.0336,143.0932,142.964,143.0932,22000.0
2021-12-14 14:45:00,144.0,144.05,143.97,143.97,20600.0,143.1429,143.1927,143.1131,143.1131,20600.0
2021-12-14 14:50:00,143.93,144.05,143.89,144.05,31400.0,143.0734,143.1927,143.0336,143.1927,31400.0
2021-12-14 14:55:00,144.07,144.07,143.95,144.05,50620.0,143.2125,143.2125,143.0932,143.1927,50620.0
2021-12-14 15:00:00,144.1,144.39,144.1,144.39,76000.0,143.2424,143.5306,143.2424,143.5306,76000.0
2021-12-14 15:05:00,144.36,144.66,144.36,144.65,36000.0,143.5008,143.799,143.5008,143.7891,36000.0
2021-12-14 15:10:00,144.7,144.7,144.43,144.5,81980.0,143.8388,143.8388,143.5704,143.64,81980.0
2021-12-14 15:15:00,144.43,144.58,144.39,144.58,41740.0,143.5704,143.7195,143.5306,143.7195,41740.0
2021-12-14 15:20:00,144.62,144.74,144.57,144.74,73880.0,143.7593,143.8785,143.7096,143.8785,73880.0
2021-12-14 15:25:00,144.74,144.95,144.69,144.93,93540.0,143.8785,144.0873,143.8288,144.0674,93540.0
2021-12-14 15:30:00,144.85,145.16,144.76,145.16,59720.0,143.9879,144.296,143.8984,144.296,59720.0
2021-12-14 15:35:00,145.17,145.25,144.94,144.98,67660.0,144.306,144.3855,144.0774,144.1171,67660.0
2021-12-14 15:40:00,144.94,144.98,144.71,144.9,85120.0,144.0774,144.1171,143.8487,144.0376,85120.0
2021-12-14 15:45:00,144.8,144.94,144.72,144.79,153640.0,143.9382,144.0774,143.8587,143.9282,153640.0
2021-12-14 15:50:00,144.84,145.05,144.68,144.68,308140.0,143.9779,144.1867,143.8189,143.8189,308140.0
2021-12-14 15:55:00,144.71,145.1,144.71,145.02,616780.0,143.8487,144.2364,143.8487,144.1569,616780.0
2021-12-15 09:30:00,144.54,144.54,143.04,143.27,341200.0,143.6797,143.6797,142.1887,142.4173,341200.0
2021-12-15 09:35:00,143.25,143.51,143.01,143.23,206520.0,142.3974,142.6559,142.1588,142.3775,206520.0
2021-12-15 09:40:00,143.23,143.38,143.06,143.24,126040.0,142.3775,142.5266,142.2085,142.3875,126040.0
2021-12-15 09:45:00,143.26,143.45,142.92,142.94,78020.0,142.4074,142.5962,142.0694,142.0893,78020.0
2021-12-15 09:50:00,142.8,143.05,142.8,143.05,52040.0,141.9501,142.1986,141.9501,142.1986,52040.0
2021-12-15 09:55:00,143.05,143.11,142.98,143.06,98240.0,142.1986,142.2582,142.129,142.2085,98240.0
2021-12-15 10:00:00,143.06,143.12,142.71,143.12,36500.0,142.2085,142.2682,141.8606,142.2682,36500.0
2021-12-15 10:05:00,143.22,143.29,143.13,143.23,116880.0,142.3676,142.4372,142.2781,142.3775,116880.0
2021-12-15 10:10:00,143.21,143.34,143.07,143.3,66020.0,142.3577,142.4869,142.2185,142.4471,66020.0
2021-12-15 10:15:00,143.33,143.36,143.15,143.36,31320.0,142.4769,142.5068,142.298,142.5068,31320.0
2021-12-15 10:20:00,143.4,143.66,143.35,143.66,103340.0,142.5465,142.805,142.4968,142.805,103340.0
2021-12-15 10:25:00,143.57,143.63,143.52,143.63,60180.0,142.7155,142.7752,142.6658,142.7752,60180.0
2021-12-15 10:30:00,143.61,143.9,143.6,143.9,92320.0,142.7553,143.0435,142.7453,143.0435,92320.0
2021-12-15 10:35:00,143.94,144.07,143.94,144.04,64180.0,143.0833,143.2125,143.0833,143.1827,64180.0
2021-12-15 10:40:00,144.04,144.39,144.0,144.29,133300.0,143.1827,143.5306,143.1429,143.4312,133300.0
2021-12-15 10:45:00,144.27,144.38,144.15,144.15,74200.0,143.4113,143.5207,143.2921,143.2921,74200.0
2021-12-15 10:50:00,144.23,144.23,143.98,143.98,36740.0,143.3716,143.3716,143.1231,143.1231,36740.0
2021-12-15 10:55:00,143.95,143.95,143.62,143.75,92300.0,143.0932,143.0932,142.7652,142.8944,92300.0
2021-12-15 11:00:00,143.78,143.81,143.5,143.55,54500.0,142.9243,142.9541,142.6459,142.6956,54500.0
2021-12-15 11:05:00,143.38,143.52,143.27,143.3,79980.0,142.5266,142.6658,142.4173,142.4471,79980.0
2021-12-15 11:10:00,143.28,143.44,143.25,143.41,54000.0,142.4272,142.5863,142.3974,142.5565,54000.0
2021-12-15 11:15:00,143.46,143.69,143.38,143.44,132560.0,142.6062,142.8348,142.5266,142.5863,132560.0
2021-12-15 11:20:00,143.5,143.6,143.44,143.58,54100.0,142.6459,142.7453,142.5863,142.7254,54100.0
2021-12-15 11:25:00,143.61,143.7,143.61,143.61,16180.0,142.7553,142.8447,142.7553,142.7553,16180.0
2021-12-15 11:30:00,143.58,143.58,143.31,143.31,30820.0,142.7254,142.7254,142.4571,142.4571,30820.0
2021-12-15 11:35:00,143.32,143.32,143.16,143.26,70500.0,142.467,142.467,142.3079,142.4074,70500.0
2021-12-15 11:40:00,143.4,143.45,143.33,143.45,20240.0,142.5465,142.5962,142.4769,142.5962,20240.0
2021-12-15 11:45:00,143.39,143.47,143.38,143.43,16000.0,142.5366,142.6161,142.5266,142.5763,16000.0
2021-12-15 11:50:00,143.54,143.54,143.44,143.45,16100.0,142.6857,142.6857,142.5863,142.5962,16100.0
2021-12-15 11:55:00,143.49,143.54,143.45,143.46,20000.0,142.636,142.6857,142.5962,142.6062,20000.0
2021-12-15 12:00:00,143.56,143.64,143.52,143.53,28000.0,142.7056,142.7851,142.6658,142.6757,28000.0
2021-12-15 12:05:00,143.5,143.5,143.17,143.18,25700.0,142.6459,142.6459,142.3179,142.3278,25700.0
2021-12-15 12:10:00,143.18,143.18,142.97,143.01,39520.0,142.3278,142.3278,142.1191,142.1588,39520.0
2021-12-15 12:15:00,143.03,143.28,143.03,143.11,80020.0,142.1787,142.4272,142.1787,142.2582,80020.0
2021-12-15 12:20:00,143.15,143.2,143.08,143.17,17920.0,142.298,142.3477,142.2284,142.3179,17920.0
2021-12-15 12:25:00,143.15,143.5,143.1,143.5,30120.0,142.298,142.6459,142.2483,142.6459,30120.0
2021-12-15 12:30:00,143.47,143.81,143.47,143.7,100880.0,142.6161,142.9541,142.6161,142.8447,100880.0
2021-12-15 12:35:00,143.78,143.91,143.75,143.81,96220.0,142.9243,143.0535,142.8944,142.9541,96220.0
2021-12-15 12:40:00,143.79,143.79,143.65,143.65,80400.0,142.9342,142.9342,142.795,142.795,80400.0
2021-12-15 12:45:00,143.58,143.58,143.44,143.44,72100.0,142.7254,142.7254,142.5863,142.5863,72100.0
2021-12-15 12:50:00,143.51,143.59,143.51,143.52,63600.0,142.6559,142.7354,142.6559,142.6658,63600.0
2021-12-15 12:55:00,143.55,143.55,143.45,143.53,40000.0,142.6956,142.6956,142.5962,142.6757,40000.0
2021-12-15 13:00:00,143.51,143.56,143.42,143.56,34440.0,142.6559,142.7056,142.5664,142.7056,34440.0
2021-12-15 13:05:00,143.63,143.68,143.45,143.66,45400.0,142.7752,142.8249,142.5962,142.805,45400.0
2021-12-15 13:10:00,143.63,143.69,143.54,143.69,26000.0,142.7752,142.8348,142.6857,142.8348,26000.0
2021-12-15 13:15:00,143.7,143.7,143.51,143.51,35240.0,142.8447,142.8447,142.6559,142.6559,35240.0
2021-12-15 13:20:00,143.54,143.65,143.54,143.65,18400.0,142.6857,142.795,142.6857,142.795,18400.0
2021-12-15 13:25:00,143.69,143.69,143.53,143.53,16000.0,142.8348,142.8348,142.6757,142.6757,16000.0
2021-12-15 13:30:00,143.56,143.77,143.54,143.68,27960.0,142.7056,142.9143,142.6857,142.8249,27960.0
2021-12-15 13:35:00,143.73,143.89,143.72,143.89,17540.0,142.8746,143.0336,142.8646,143.0336,17540.0
2021-12-15 13:40:00,143.92,143.92,143.81,143.83,44980.0,143.0634,143.0634,142.9541,142.974,44980.0
2021-12-15 13:45:00,143.8,143.83,143.71,143.71,8000.0,142.9441,142.974,142.8547,142.8547,8000.0
2021-12-15 13:50:00,143.62,143.69,143.31,143.31,36780.0,142.7652,142.8348,142.4571,142.4571,36780.0
2021-12-15 13:55:00,143.39,143.92,143.39,143.92,24400.0,142.5366,143.0634,142.5366,143.0634,24400.0
2021-12-15 14:00:00,143.88,144.4,143.26,144.4,78420.0,143.0237,143.5406,142.4074,143.5406,78420.0
2021-12-15 14:05:00,144.5,144.59,144.13,144.54,141660.0,143.64,143.7294,143.2722,143.6797,141660.0
2021-12-15 14:10:00,144.59,145.12,144.52,144.8,248320.0,143.7294,144.2563,143.6599,143.9382,248320.0
2021-12-15 14:15:00,144.75,145.0,144.7,145.0,73500.0,143.8885,144.137,143.8388,144.137,73500.0
2021-12-15 14:20:00,144.99,144.99,144.83,144.86,30400.0,144.1271,144.1271,143.968,143.9978,30400.0
2021-12-15 14:25:00,144.83,144.83,144.25,144.39,73680.0,143.968,143.968,143.3915,143.5306,73680.0
2021-12-15 14:30:00,144.54,144.68,144.28,144.35,45940.0,143.6797,143.8189,143.4213,143.4909,45940.0
2021-12-15 14:35:00,144.47,144.91,144.42,144.91,54000.0,143.6102,144.0475,143.5604,144.0475,54000.0
2021-12-15 14:40:00,144.86,145.17,144.64,144.68,65900.0,143.9978,144.306,143.7791,143.8189,65900.0
2021-12-15 14:45:00,144.79,144.99,144.79,144.95,47380.0,143.9282,144.1271,143.9282,144.0873,47380.0
2021-12-15 14:50:00,144.84,145.33,144.68,145.33,91020.0,143.9779,144.465,143.8189,144.465,91020.0
2021-12-15 14:55:00,145.2,145.35,144.8,144.86,70000.0,144.3358,144.4849,143.9382,143.9978,70000.0
2021-12-15 15:00:00,144.92,145.15,144.86,145.13,58720.0,144.0575,144.2861,143.9978,144.2662,58720.0
2021-12-15 15:05:00,145.15,145.54,145.06,145.48,70200.0,144.2861,144.6738,144.1966,144.6141,70200.0
2021-12-15 15:10:00,145.43,145.63,145.42,145.58,102660.0,144.5644,144.7632,144.5545,144.7135,102660.0
2021-12-15 15:15:00,145.74,146.5,145.72,146.48,89240.0,144.8726,145.6281,144.8527,145.6082,89240.0
2021-12-15 15:20:00,146.56,146.75,146.47,146.64,40300.0,145.6877,145.8766,145.5982,145.7672,40300.0
2021-12-15 15:25:00,146.67,146.67,146.21,146.44,114000.0,145.7971,145.7971,145.3398,145.5684,114000.0
2021-12-15 15:30:00,146.4,146.73,146.34,146.73,118660.0,145.5287,145.8567,145.469,145.8567,118660.0
2021-12-15 15:35:00,146.77,146.89,146.74,146.89,241380.0,145.8965,146.0157,145.8666,146.0157,241380.0
2021-12-15 15:40:00,146.85,146.88,146.41,146.53,162200.0,145.976,146.0058,145.5386,145.6579,162200.0
2021-12-15 15:45:00,146.63,146.66,146.3,146.35,115660.0,145.7573,145.7871,145.4293,145.479,115660.0
2021-12-15 15:50:00,146.31,147.5,146.31,147.46,236440.0,145.4392,146.6221,145.4392,146.5824,236440.0
2021-12-15 15:55:00,147.43,147.52,147.2,147.37,539700.0,146.5525,146.642,146.3239,146.4929,539700.0
2021-12-16 09:30:00,148.05,148.55,147.92,148.32,592140.0,147.1688,147.6659,147.0396,147.4372,592140.0
2021-12-16 09:35:00,148.36,148.48,147.83,147.87,169420.0,147.477,147.5963,146.9502,146.9899,169420.0
2021-12-16 09:40:00,147.88,147.88,147.18,147.27,145480.0,146.9999,146.9999,146.304,146.3935,145480.0
2021-12-16 09:45:00,147.18,147.65,147.12,147.63,172560.0,146.304,146.7712,146.2444,146.7513,172560.0
2021-12-16 09:50:00,147.78,147.83,147.22,147.43,93060.0,146.9005,146.9502,146.3438,146.5525,93060.0
2021-12-16 09:55:00,147.4,147.43,146.84,146.89,78340.0,146.5227,146.5525,145.966,146.0157,78340.0
2021-12-16 10:00:00,146.86,146.93,146.53,146.66,66980.0,145.9859,146.0555,145.6579,145.7871,66980.0
2021-12-16 10:05:00,146.84,146.9,146.71,146.73,49140.0,145.966,146.0257,145.8368,145.8567,49140.0
2021-12-16 10:10:00,146.8,147.08,146.73,147.08,80860.0,145.9263,146.2046,145.8567,146.2046,80860.0
2021-12-16 10:15:00,147.2,147.2,146.93,147.11,74800.0,146.3239,146.3239,146.0555,146.2344,74800.0
2021-12-16 10:20:00,147.1,147.22,146.96,147.22,177760.0,146.2245,146.3438,146.0853,146.3438,177760.0
2021-12-16 10:25:00,147.08,147.56,147.08,147.46,90620.0,146.2046,146.6818,146.2046,146.5824,90620.0
2021-12-16 10:30:00,147.52,147.59,147.3,147.4,52820.0,146.642,146.7116,146.4233,146.5227,52820.0
2021-12-16 10:35:00,147.55,147.55,147.19,147.19,52000.0,146.6718,146.6718,146.314,146.314,52000.0
2021-12-16 10:40:00,147.17,147.25,147.0,147.02,54520.0,146.2941,146.3736,146.1251,146.145,54520.0
2021-12-16 10:45:00,147.01,147.17,146.94,147.16,42080.0,146.135,146.2941,146.0655,146.2841,42080.0
2021-12-16 10:50:00,147.19,147.24,147.05,147.05,68120.0,146.314,146.3637,146.1748,146.1748,68120.0
2021-12-16 10:55:00,147.14,147.27,147.01,147.19,80980.0,146.2643,146.3935,146.135,146.314,80980.0
2021-12-16 11:00:00,147.28,147.3,146.21,146.39,187460.0,146.4034,146.4233,145.3398,145.5187,187460.0
2021-12-16 11:05:00,146.4,146.5,146.22,146.32,57240.0,145.5287,145.6281,145.3497,145.4491,57240.0
2021-12-16 11:10:00,146.39,146.39,146.0,146.16,91760.0,145.5187,145.5187,145.131,145.2901,91760.0
2021-12-16 11:15:00,146.16,146.22,146.14,146.2,21320.0,145.2901,145.3497,145.2702,145.3299,21320.0
2021-12-16 11:20:00,146.23,146.39,146.19,146.35,84580.0,145.3597,145.5187,145.3199,145.479,84580.0
2021-12-16 11:25:00,146.3,146.65,146.14,146.57,69120.0,145.4293,145.7772,145.2702,145.6977,69120.0
2021-12-16 11:30:00,146.61,146.62,146.33,146.39,68420.0,145.7374,145.7474,145.4591,145.5187,68420.0
2021-12-16 11:35:00,146.45,146.45,146.26,146.43,40320.0,145.5784,145.5784,145.3895,145.5585,40320.0
2021-12-16 11:40:00,146.41,146.57,146.4,146.5,35580.0,145.5386,145.6977,145.5287,145.6281,35580.0
2021-12-16 11:45:00,146.54,146.55,146.27,146.32,59600.0,145.6678,145.6778,145.3994,145.4491,59600.0
2021-12-16 11:50:00,146.3,146.36,146.24,146.27,26000.0,145.4293,145.4889,145.3696,145.3994,26000.0
2021-12-16 11:55:00,146.28,146.28,146.05,146.1,78320.0,145.4094,145.4094,145.1807,145.2304,78320.0
2021-12-16 12:00:00,146.05,146.09,145.91,145.97,51240.0,145.1807,145.2205,145.0416,145.1012,51240.0
2021-12-16 12:05:00,145.84,145.85,145.66,145.66,83140.0,144.972,144.9819,144.7931,144.7931,83140.0
2021-12-16 12:10:00,145.53,145.55,145.32,145.32,66380.0,144.6638,144.6837,144.4551,144.4551,66380.0
2021-12-16 12:15:00,145.38,145.54,145.38,145.49,67500.0,144.5147,144.6738,144.5147,144.6241,67500.0
2021-12-16 12:20:00,145.42,145.69,145.42,145.69,144760.0,144.5545,144.8229,144.5545,144.8229,144760.0
2021-12-16 12:25:00,145.5,145.55,145.37,145.46,76000.0,144.634,144.6837,144.5048,144.5943,76000.0
2021-12-16 12:30:00,145.44,145.54,145.4,145.48,104360.0,144.5744,144.6738,144.5346,144.6141,104360.0
2021-12-16 12:35:00,145.52,145.63,145.43,145.47,149480.0,144.6539,144.7632,144.5644,144.6042,149480.0
2021-12-16 12:40:00,145.4,145.52,145.35,145.42,51980.0,144.5346,144.6539,144.4849,144.5545,51980.0
2021-12-16 12:45:00,145.49,145.5,145.36,145.37,64180.0,144.6241,144.634,144.4949,144.5048,64180.0
2021-12-16 12:50:00,145.42,145.55,145.42,145.45,78000.0,144.5545,144.6837,144.5545,144.5843,78000.0
2021-12-16 12:55:00,145.53,145.53,145.32,145.32,98500.0,144.6638,144.6638,144.4551,144.4551,98500.0
2021-12-16 13:00:00,145.36,145.44,145.15,145.17,93240.0,144.4949,144.5744,144.2861,144.306,93240.0
2021-12-16 13:05:00,145.13,145.61,145.1,145.55,178820.0,144.2662,144.7434,144.2364,144.6837,178820.0
2021-12-16 13:10:00,145.65,145.66,145.5,145.64,63840.0,144.7831,144.7931,144.634,144.7732,63840.0
2021-12-16 13:15:00,145.6,145.63,145.53,145.53,56320.0,144.7334,144.7632,144.6638,144.6638,56320.0
2021-12-16 13:20:00,145.55,145.55,145.39,145.45,34000.0,144.6837,144.6837,144.5247,144.5843,34000.0
2021-12-16 13:25:00,145.51,145.6,145.44,145.46,35580.0,144.644,144.7334,144.5744,144.5943,35580.0
2021-12-16 13:30:00,145.4,145.43,145.18,145.24,26360.0,144.5346,144.5644,144.3159,144.3756,26360.0
2021-12-16 13:35:00,145.21,145.39,145.21,145.31,42000.0,144.3457,144.5247,144.3457,144.4452,42000.0
2021-12-16 13:40:00,145.37,145.43,145.29,145.32,89840.0,144.5048,144.5644,144.4253,144.4551,89840.0
2021-12-16 13:45:00,145.39,145.45,145.29,145.39,79040.0,144.5247,144.5843,144.4253,144.5247,79040.0
2021-12-16 13:50:00,145.44,145.44,145.19,145.24,40000.0,144.5744,144.5744,144.3259,144.3756,40000.0
2021-12-16 13:55:00,145.19,145.24,145.18,145.23,26000.0,144.3259,144.3756,144.3159,144.3656,26000.0
2021-12-16 14:00:00,145.29,145.35,145.19,145.34,26800.0,144.4253,144.4849,144.3259,144.475,26800.0
2021-12-16 14:05:00,145.28,145.28,145.13,145.15,37900.0,144.4153,144.4153,144.2662,144.2861,37900.0
2021-12-16 14:10:00,145.14,145.18,144.76,144.81,323780.0,144.2762,144.3159,143.8984,143.9481,323780.0
2021-12-16 14:15:00,145.0,145.02,144.61,144.68,111380.0,144.137,144.1569,143.7493,143.8189,111380.0
2021-12-16 14:20:00,144.68,144.7,144.09,144.11,241680.0,143.8189,143.8388,143.2324,143.2523,241680.0
2021-12-16 14:25:00,144.14,144.54,144.14,144.54,51480.0,143.2821,143.6797,143.2821,143.6797,51480.0
2021-12-16 14:30:00,144.51,144.61,144.4,144.48,38000.0,143.6499,143.7493,143.5406,143.6201,38000.0
2021-12-16 14:35:00,144.54,145.0,144.45,144.99,46000.0,143.6797,144.137,143.5903,144.1271,46000.0
2021-12-16 14:40:00,145.1,145.1,144.82,144.82,52660.0,144.2364,144.2364,143.9581,143.9581,52660.0
2021-12-16 14:45:00,144.78,144.78,144.36,144.37,39080.0,143.9183,143.9183,143.5008,143.5107,39080.0
2021-12-16 14:50:00,144.4,144.45,144.19,144.19,57860.0,143.5406,143.5903,143.3318,143.3318,57860.0
2021-12-16 14:55:00,144.26,144.59,144.26,144.59,48940.0,143.4014,143.7294,143.4014,143.7294,48940.0
2021-12-16 15:00:00,144.52,144.63,144.4,144.63,67900.0,143.6599,143.7692,143.5406,143.7692,67900.0
2021-12-16 15:05:00,144.67,144.78,144.39,144.39,77500.0,143.809,143.9183,143.5306,143.5306,77500.0
2021-12-16 15:10:00,144.35,144.6,144.33,144.6,84080.0,143.4909,143.7394,143.471,143.7394,84080.0
2021-12-16 15:15:00,144.58,144.81,144.55,144.74,64120.0,143.7195,143.9481,143.6897,143.8785,64120.0
2021-12-16 15:20:00,144.88,145.0,144.86,144.86,72720.0,144.0177,144.137,143.9978,143.9978,72720.0
2021-12-16 15:25:00,144.88,145.12,144.8,145.08,47940.0,144.0177,144.2563,143.9382,144.2165,47940.0
2021-12-16 15:30:00,145.12,145.2,144.82,145.07,106720.0,144.2563,144.3358,143.9581,144.2066,106720.0
2021-12-16 15:35:00,145.08,145.15,144.93,145.09,199340.0,144.2165,144.2861,144.0674,144.2265,199340.0
2021-12-16 15:40:00,145.08,145.2,144.86,144.86,101000.0,144.2165,144.3358,143.9978,143.9978,101000.0
2021-12-16 15:45:00,144.94,144.94,144.49,144.54,67760.0,144.0774,144.0774,143.63,143.6797,67760.0
2021-12-16 15:50:00,144.5,145.13,144.5,144.67,207360.0,143.64,144.2662,143.64,143.809,207360.0
2021-12-16 15:55:00,144.67,145.12,144.65,144.9,204900.0,143.809,144.2563,143.7891,144.0376,204900.0
2021-12-17 09:30:00,142.71,144.41,142.48,143.95,3958300.0,141.8606,143.5505,141.632,143.0932,3958300.0
2021-12-17 09:35:00,144.01,144.01,142.71,142.87,171320.0,143.1529,143.1529,141.8606,142.0197,171320.0
2021-12-17 09:40:00,143.04,143.1,142.07,142.17,155620.0,142.1887,142.2483,141.2244,141.3238,155620.0
2021-12-17 09:45:00,142.05,143.04,141.9,143.04,344460.0,141.2046,142.1887,141.0554,142.1887,344460.0
2021-12-17 09:50:00,142.95,143.56,142.92,143.16,177260.0,142.0992,142.7056,142.0694,142.3079,177260.0
2021-12-17 09:55:00,143.12,143.19,142.79,143.08,97740.0,142.2682,142.3378,141.9402,142.2284,97740.0
2021-12-17 10:00:00,143.08,143.09,142.78,143.09,34980.0,142.2284,142.2384,141.9302,142.2384,34980.0
2021-12-17 10:05:00,143.02,143.02,142.39,142.47,90780.0,142.1688,142.1688,141.5425,141.6221,90780.0
2021-12-17 10:10:00,142.6,142.6,142.15,142.16,68580.0,141.7513,141.7513,141.304,141.3139,68580.0
2021-12-17 10:15:00,142.12,142.17,141.88,142.12,83400.0,141.2741,141.3238,141.0356,141.2741,83400.0
2021-12-17 10:20:00,142.12,142.12,141.86,141.88,101960.0,141.2741,141.2741,141.0157,141.0356,101960.0
2021-12-17 10:25:00,141.88,142.24,141.88,142.09,233320.0,141.0356,141.3934,141.0356,141.2443,233320.0
2021-12-17 10:30:00,142.09,142.58,141.79,142.54,309300.0,141.2443,141.7314,140.9461,141.6916,309300.0
2021-12-17 10:35:00,142.51,143.0,142.51,142.67,153940.0,141.6618,142.1489,141.6618,141.8209,153940.0
2021-12-17 10:40:00,142.57,142.98,142.51,142.89,92260.0,141.7215,142.129,141.6618,142.0396,92260.0
2021-12-17 10:45:00,142.86,143.1,142.86,143.1,132060.0,142.0097,142.2483,142.0097,142.2483,132060.0
2021-12-17 10:50:00,143.17,143.61,143.14,143.61,45160.0,142.3179,142.7553,142.2881,142.7553,45160.0
2021-12-17 10:55:00,143.61,143.67,143.32,143.66,99100.0,142.7553,142.8149,142.467,142.805,99100.0
2021-12-17 11:00:00,143.61,143.61,143.34,143.34,45880.0,142.7553,142.7553,142.4869,142.4869,45880.0
2021-12-17 11:05:00,143.35,143.56,143.31,143.56,57520.0,142.4968,142.7056,142.4571,142.7056,57520.0
2021-12-17 11:10:00,143.51,144.11,143.49,144.0,94840.0,142.6559,143.2523,142.636,143.1429,94840.0
2021-12-17 11:15:00,144.1,144.25,144.0,144.09,65980.0,143.2424,143.3915,143.1429,143.2324,65980.0
2021-12-17 11:20:00,144.23,144.32,144.09,144.09,50280.0,143.3716,143.461,143.2324,143.2324,50280.0
2021-12-17 11:25:00,144.04,144.26,143.93,144.16,38380.0,143.1827,143.4014,143.0734,143.302,38380.0
2021-12-17 11:30:00,144.24,144.25,143.68,143.68,60180.0,143.3815,143.3915,142.8249,142.8249,60180.0
2021-12-17 11:35:00,143.62,143.62,143.42,143.47,59400.0,142.7652,142.7652,142.5664,142.6161,59400.0
2021-12-17 11:40:00,143.57,143.67,143.05,143.07,104300.0,142.7155,142.8149,142.1986,142.2185,104300.0
2021-12-17 11:45:00,143.11,143.14,142.74,142.79,43800.0,142.2582,142.2881,141.8904,141.9402,43800.0
2021-12-17 11:50:00,142.82,143.26,142.81,143.23,62320.0,141.97,142.4074,141.96,142.3775,62320.0
2021-12-17 11:55:00,143.13,143.37,143.05,143.37,34660.0,142.2781,142.5167,142.1986,142.5167,34660.0
2021-12-17 12:00:00,143.27,143.28,142.9,142.9,42960.0,142.4173,142.4272,142.0495,142.0495,42960.0
2021-12-17 12:05:00,142.9,142.9,142.48,142.54,46680.0,142.0495,142.0495,141.632,141.6916,46680.0
2021-12-17 12:10:00,142.6,143.2,142.6,143.2,44380.0,141.7513,142.3477,141.7513,142.3477,44380.0
2021-12-17 12:15:00,143.2,143.35,143.07,143.07,38240.0,142.3477,142.4968,142.2185,142.2185,38240.0
2021-12-17 12:20:00,143.12,143.26,143.07,143.1,19420.0,142.2682,142.4074,142.2185,142.2483,19420.0
2021-12-17 12:25:00,142.9,143.04,142.76,143.04,35780.0,142.0495,142.1887,141.9103,142.1887,35780.0
2021-12-17 12:30:00,143.01,143.5,143.01,143.5,35000.0,142.1588,142.6459,142.1588,142.6459,35000.0
2021-12-17 12:35:00,143.67,143.69,143.31,143.52,58180.0,142.8149,142.8348,142.4571,142.6658,58180.0
2021-12-17 12:40:00,143.54,143.54,143.11,143.36,36000.0,142.6857,142.6857,142.2582,142.5068,36000.0
2021-12-17 12:45:00,143.38,143.39,143.28,143.36,51400.0,142.5266,142.5366,142.4272,142.5068,51400.0
2021-12-17 12:50:00,143.31,143.35,142.84,143.05,58420.0,142.4571,142.4968,141.9899,142.1986,58420.0
2021-12-17 12:55:00,143.11,143.46,143.11,143.28,50760.0,142.2582,142.6062,142.2582,142.4272,50760.0
2021-12-17 13:00:00,143.3,143.41,143.3,143.38,34760.0,142.4471,142.5565,142.4471,142.5266,34760.0
2021-12-17 13:05:00,143.32,143.35,143.08,143.08,36680.0,142.467,142.4968,142.2284,142.2284,36680.0
2021-12-17 13:10:00,143.07,143.28,143.01,143.28,16000.0,142.2185,142.4272,142.1588,142.4272,16000.0
2021-12-17 13:15:00,143.29,143.77,143.29,143.7,37820.0,142.4372,142.9143,142.4372,142.8447,37820.0
2021-12-17 13:20:00,143.79,143.89,143.76,143.81,26400.0,142.9342,143.0336,142.9044,142.9541,26400.0
2021-12-17 13:25:00,143.8,144.1,143.8,144.1,30000.0,142.9441,143.2424,142.9441,143.2424,30000.0
2021-12-17 13:30:00,144.1,144.1,143.98,144.04,26580.0,143.2424,143.2424,143.1231,143.1827,26580.0
2021-12-17 13:35:00,144.04,144.12,143.94,143.94,26140.0,143.1827,143.2622,143.0833,143.0833,26140.0
2021-12-17 13:40:00,143.9,143.9,143.46,143.6,98440.0,143.0435,143.0435,142.6062,142.7453,98440.0
2021-12-17 13:45:00,143.67,143.72,143.63,143.72,15560.0,142.8149,142.8646,142.7752,142.8646,15560.0
2021-12-17 13:50:00,143.67,143.88,143.6,143.88,76700.0,142.8149,143.0237,142.7453,143.0237,76700.0
2021-12-17 13:55:00,143.84,144.03,143.78,144.01,20000.0,142.9839,143.1728,142.9243,143.1529,20000.0
2021-12-17 14:00:00,144.02,144.02,143.85,143.85,14600.0,143.1628,143.1628,142.9938,142.9938,14600.0
2021-12-17 14:05:00,143.85,144.1,143.85,144.09,30560.0,142.9938,143.2424,142.9938,143.2324,30560.0
2021-12-17 14:10:00,144.2,144.26,144.16,144.16,39040.0,143.3418,143.4014,143.302,143.302,39040.0
2021-12-17 14:15:00,144.1,144.21,144.1,144.14,16120.0,143.2424,143.3517,143.2424,143.2821,16120.0
2021-12-17 14:20:00,144.17,144.19,144.13,144.19,26100.0,143.3119,143.3318,143.2722,143.3318,26100.0
2021-12-17 14:25:00,144.21,144.23,143.79,143.88,32780.0,143.3517,143.3716,142.9342,143.0237,32780.0
2021-12-17 14:30:00,144.11,144.16,144.0,144.05,47360.0,143.2523,143.302,143.1429,143.1927,47360.0
2021-12-17 14:35:00,144.1,144.16,144.1,144.12,23840.0,143.2424,143.302,143.2424,143.2622,23840.0
2021-12-17 14:40:00,144.14,144.2,144.14,144.2,6000.0,143.2821,143.3418,143.2821,143.3418,6000.0
2021-12-17 14:45:00,144.14,144.46,144.14,144.34,52980.0,143.2821,143.6002,143.2821,143.4809,52980.0
2021-12-17 14:50:00,144.26,144.26,143.75,143.79,57640.0,143.4014,143.4014,142.8944,142.9342,57640.0
2021-12-17 14:55:00,143.73,143.82,143.67,143.75,34700.0,142.8746,142.964,142.8149,142.8944,34700.0
2021-12-17 15:00:00,143.79,144.08,143.76,143.84,30960.0,142.9342,143.2225,142.9044,142.9839,30960.0
2021-12-17 15:05:00,143.87,143.93,143.81,143.93,21800.0,143.0137,143.0734,142.9541,143.0734,21800.0
2021-12-17 15:10:00,143.82,143.88,143.65,143.68,47780.0,142.964,143.0237,142.795,142.8249,47780.0
2021-12-17 15:15:00,143.68,143.7,143.53,143.6,26240.0,142.8249,142.8447,142.6757,142.7453,26240.0
2021-12-17 15:20:00,143.61,143.77,143.55,143.77,30340.0,142.7553,142.9143,142.6956,142.9143,30340.0
2021-12-17 15:25:00,143.71,143.73,143.56,143.71,46620.0,142.8547,142.8746,142.7056,142.8547,46620.0
2021-12-17 15:30:00,143.67,143.72,143.13,143.2,55300.0,142.8149,142.8646,142.2781,142.3477,55300.0
2021-12-17 15:35:00,143.23,143.36,143.12,143.33,79780.0,142.3775,142.5068,142.2682,142.4769,79780.0
2021-12-17 15:40:00,143.44,143.6,143.37,143.43,79340.0,142.5863,142.7453,142.5167,142.5763,79340.0
2021-12-17 15:45:00,143.35,143.41,142.99,142.99,74740.0,142.4968,142.5565,142.139,142.139,74740.0
2021-12-17 15:50:00,142.93,143.02,142.57,142.77,512420.0,142.0793,142.1688,141.7215,141.9203,512420.0
2021-12-17 15:55:00,142.74,143.16,142.67,142.69,579220.0,141.8904,142.3079,141.8209,141.8407,579220.0
2021-12-20 09:30:00,140.96,141.2,140.51,140.64,566520.0,140.121,140.3596,139.6737,139.8029,566520.0
2021-12-20 09:35:00,140.84,141.9,140.84,141.82,134280.0,140.0018,141.0554,140.0018,140.9759,134280.0
2021-12-20 09:40:00,141.52,141.83,141.06,141.74,92740.0,140.6777,140.9859,140.2204,140.8964,92740.0
2021-12-20 09:45:00,141.72,141.74,141.31,141.32,80740.0,140.8765,140.8964,140.469,140.4789,80740.0
2021-12-20 09:50:00,141.23,141.37,140.98,141.21,123940.0,140.3894,140.5286,140.1409,140.3696,123940.0
2021-12-20 09:55:00,141.22,141.61,141.1,141.1,112740.0,140.3795,140.7672,140.2602,140.2602,112740.0
2021-12-20 10:00:00,141.05,141.22,140.85,140.85,124080.0,140.2105,140.3795,140.0117,140.0117,124080.0
2021-12-20 10:05:00,140.9,140.91,140.55,140.65,81240.0,140.0614,140.0713,139.7135,139.8129,81240.0
2021-12-20 10:10:00,140.62,140.66,140.29,140.29,103280.0,139.7831,139.8228,139.455,139.455,103280.0
2021-12-20 10:15:00,140.37,141.08,140.25,141.07,89940.0,139.5346,140.2403,139.4153,140.2304,89940.0
2021-12-20 10:20:00,141.15,141.18,140.69,140.74,75460.0,140.3099,140.3397,139.8526,139.9024,75460.0
2021-12-20 10:25:00,140.65,140.85,140.63,140.72,123320.0,139.8129,140.0117,139.793,139.8825,123320.0
2021-12-20 10:30:00,140.63,140.87,140.5,140.87,53540.0,139.793,140.0316,139.6638,140.0316,53540.0
2021-12-20 10:35:00,140.89,141.43,140.89,141.43,57520.0,140.0515,140.5882,140.0515,140.5882,57520.0
2021-12-20 10:40:00,141.4,141.56,141.3,141.56,41160.0,140.5584,140.7175,140.459,140.7175,41160.0
2021-12-20 10:45:00,141.58,141.58,141.26,141.46,60800.0,140.7374,140.7374,140.4193,140.6181,60800.0
2021-12-20 10:50:00,141.35,141.43,141.21,141.21,36000.0,140.5087,140.5882,140.3696,140.3696,36000.0
2021-12-20 10:55:00,141.29,141.31,140.73,140.74,96240.0,140.4491,140.469,139.8924,139.9024,96240.0
2021-12-20 11:00:00,140.74,141.0,140.74,140.83,31960.0,139.9024,140.1608,139.9024,139.9918,31960.0
2021-12-20 11:05:00,140.79,140.79,140.54,140.7,129460.0,139.9521,139.9521,139.7035,139.8626,129460.0
2021-12-20 11:10:00,140.71,140.82,140.45,140.51,83320.0,139.8725,139.9819,139.6141,139.6737,83320.0
2021-12-20 11:15:00,140.45,140.7,140.42,140.7,59960.0,139.6141,139.8626,139.5843,139.8626,59960.0
2021-12-20 11:20:00,140.72,140.85,140.71,140.85,24800.0,139.8825,140.0117,139.8725,140.0117,24800.0
2021-12-20 11:25:00,140.83,140.95,140.66,140.7,105840.0,139.9918,140.1111,139.8228,139.8626,105840.0
2021-12-20 11:30:00,140.65,140.73,140.43,140.51,75840.0,139.8129,139.8924,139.5942,139.6737,75840.0
2021-12-20 11:35:00,140.45,140.6,140.39,140.6,40000.0,139.6141,139.7632,139.5544,139.7632,40000.0
2021-12-20 11:40:00,140.5,140.84,140.5,140.75,38000.0,139.6638,140.0018,139.6638,139.9123,38000.0
2021-12-20 11:45:00,140.74,140.75,140.49,140.5,56000.0,139.9024,139.9123,139.6538,139.6638,56000.0
2021-12-20 11:50:00,140.49,140.77,140.47,140.74,83660.0,139.6538,139.9322,139.634,139.9024,83660.0
2021-12-20 11:55:00,140.8,140.91,140.8,140.84,60500.0,139.962,140.0713,139.962,140.0018,60500.0
2021-12-20 12:00:00,140.91,140.91,140.73,140.88,40920.0,140.0713,140.0713,139.8924,140.0415,40920.0
2021-12-20 12:05:00,140.82,141.02,140.82,140.95,52960.0,139.9819,140.1807,139.9819,140.1111,52960.0
2021-12-20 12:10:00,140.88,140.98,140.88,140.89,29180.0,140.0415,140.1409,140.0415,140.0515,29180.0
2021-12-20 12:15:00,140.89,141.43,140.89,141.43,105060.0,140.0515,140.5882,140.0515,140.5882,105060.0
2021-12-20 12:20:00,141.36,141.48,141.3,141.3,47460.0,140.5187,140.6379,140.459,140.459,47460.0
2021-12-20 12:25:00,141.3,141.38,141.24,141.24,31920.0,140.459,140.5385,140.3994,140.3994,31920.0
2021-12-20 12:30:00,141.2,141.23,141.09,141.12,22340.0,140.3596,140.3894,140.2503,140.2801,22340.0
2021-12-20 12:35:00,141.12,141.18,141.12,141.18,16220.0,140.2801,140.3397,140.2801,140.3397,16220.0
2021-12-20 12:40:00,141.19,141.24,141.15,141.24,23340.0,140.3497,140.3994,140.3099,140.3994,23340.0
2021-12-20 12:45:00,141.14,141.21,141.12,141.13,60500.0,140.3,140.3696,140.2801,140.29,60500.0
2021-12-20 12:50:00,141.15,141.21,141.02,141.14,43640.0,140.3099,140.3696,140.1807,140.3,43640.0
2021-12-20 12:55:00,141.11,141.2,141.07,141.19,34000.0,140.2701,140.3596,140.2304,140.3497,34000.0
2021-12-20 13:00:00,141.2,141.21,141.13,141.14,47340.0,140.3596,140.3696,140.29,140.3,47340.0
2021-12-20 13:05:00,141.19,141.4,141.18,141.4,38860.0,140.3497,140.5584,140.3397,140.5584,38860.0
2021-12-20 13:10:00,141.5,141.51,141.36,141.5,230360.0,140.6578,140.6678,140.5187,140.6578,230360.0
2021-12-20 13:15:00,141.51,141.55,141.39,141.4,106000.0,140.6678,140.7075,140.5485,140.5584,106000.0
2021-12-20 13:20:00,141.4,141.4,141.25,141.3,30140.0,140.5584,140.5584,140.4093,140.459,30140.0
2021-12-20 13:25:00,141.32,141.46,141.32,141.35,38640.0,140.4789,140.6181,140.4789,140.5087,38640.0
2021-12-20 13:30:00,141.37,141.44,141.23,141.25,22600.0,140.5286,140.5982,140.3894,140.4093,22600.0
2021-12-20 13:35:00,141.25,141.54,141.23,141.54,57500.0,140.4093,140.6976,140.3894,140.6976,57500.0
2021-12-20 13:40:00,141.6,141.72,141.5,141.51,71440.0,140.7572,140.8765,140.6578,140.6678,71440.0
2021-12-20 13:45:00,141.54,141.56,141.47,141.48,34520.0,140.6976,140.7175,140.628,140.6379,34520.0
2021-12-20 13:50:00,141.55,141.57,141.37,141.57,36620.0,140.7075,140.7274,140.5286,140.7274,36620.0
2021-12-20 13:55:00,141.61,141.61,141.4,141.44,46000.0,140.7672,140.7672,140.5584,140.5982,46000.0
2021-12-20 14:00:00,141.46,141.63,141.46,141.58,26840.0,140.6181,140.7871,140.6181,140.7374,26840.0
2021-12-20 14:05:00,141.66,141.71,141.61,141.69,22460.0,140.8169,140.8666,140.7672,140.8467,22460.0
2021-12-20 14:10:00,141.7,141.7,141.6,141.7,33000.0,140.8566,140.8566,140.7572,140.8566,33000.0
2021-12-20 14:15:00,141.7,141.95,141.6,141.95,45260.0,140.8566,141.1051,140.7572,141.1051,45260.0
2021-12-20 14:20:00,142.04,142.04,141.73,141.76,61560.0,141.1946,141.1946,140.8865,140.9163,61560.0
2021-12-20 14:25:00,141.75,141.75,141.52,141.52,20140.0,140.9063,140.9063,140.6777,140.6777,20140.0
2021-12-20 14:30:00,141.57,141.57,141.44,141.51,44460.0,140.7274,140.7274,140.5982,140.6678,44460.0
2021-12-20 14:35:00,141.47,141.55,141.46,141.5,42400.0,140.628,140.7075,140.6181,140.6578,42400.0
2021-12-20 14:40:00,141.53,141.62,141.5,141.6,44000.0,140.6876,140.7771,140.6578,140.7572,44000.0
2021-12-20 14:45:00,141.56,141.61,141.51,141.59,71660.0,140.7175,140.7672,140.6678,140.7473,71660.0
2021-12-20 14:50:00,141.64,141.99,141.64,141.98,44920.0,140.797,141.1449,140.797,141.135,44920.0
2021-12-20 14:55:00,141.93,141.99,141.79,141.79,35740.0,141.0853,141.1449,140.9461,140.9461,35740.0
2021-12-20 15:00:00,141.81,141.91,141.8,141.89,36200.0,140.966,141.0654,140.956,141.0455,36200.0
2021-12-20 15:05:00,141.87,141.95,141.86,141.93,55120.0,141.0256,141.1051,141.0157,141.0853,55120.0
2021-12-20 15:10:00,141.95,141.98,141.85,141.86,22000.0,141.1051,141.135,141.0057,141.0157,22000.0
2021-12-20 15:15:00,141.89,142.14,141.86,142.14,42000.0,141.0455,141.294,141.0157,141.294,42000.0
2021-12-20 15:20:00,142.15,142.32,142.02,142.02,41600.0,141.304,141.4729,141.1747,141.1747,41600.0
2021-12-20 15:25:00,142.03,142.04,141.85,141.88,42000.0,141.1847,141.1946,141.0057,141.0356,42000.0
2021-12-20 15:30:00,141.8,141.82,141.66,141.67,45100.0,140.956,140.9759,140.8169,140.8268,45100.0
2021-12-20 15:35:00,141.67,142.08,141.67,142.06,55500.0,140.8268,141.2344,140.8268,141.2145,55500.0
2021-12-20 15:40:00,142.08,142.2,142.06,142.07,54900.0,141.2344,141.3537,141.2145,141.2244,54900.0
2021-12-20 15:45:00,141.99,142.21,141.96,141.97,115940.0,141.1449,141.3636,141.1151,141.125,115940.0
2021-12-20 15:50:00,142.07,142.57,142.07,142.36,136540.0,141.2244,141.7215,141.2244,141.5127,136540.0
2021-12-20 15:55:00,142.33,142.61,142.33,142.48,209700.0,141.4829,141.7612,141.4829,141.632,209700.0
2021-12-21 09:30:00,143.15,143.45,142.82,142.95,378740.0,142.298,142.5962,141.97,142.0992,378740.0
2021-12-21 09:35:00,142.93,143.02,142.7,142.75,97800.0,142.0793,142.1688,141.8507,141.9004,97800.0
2021-12-21 09:40:00,142.79,142.79,142.23,142.42,58000.0,141.9402,141.9402,141.3835,141.5724,58000.0
2021-12-21 09:45:00,142.72,142.72,142.2,142.2,75880.0,141.8706,141.8706,141.3537,141.3537,75880.0
2021-12-21 09:50:00,142.18,142.26,141.89,142.19,96080.0,141.3338,141.4133,141.0455,141.3437,96080.0
2021-12-21 09:55:00,142.08,142.22,141.9,141.98,55500.0,141.2344,141.3735,141.0554,141.135,55500.0
2021-12-21 10:00:00,142.07,142.44,142.03,142.1,61440.0,141.2244,141.5922,141.1847,141.2543,61440.0
2021-12-21 10:05:00,142.08,142.3,142.08,142.28,51800.0,141.2344,141.4531,141.2344,141.4332,51800.0
2021-12-21 10:10:00,142.3,142.42,142.3,142.38,33200.0,141.4531,141.5724,141.4531,141.5326,33200.0
2021-12-21 10:15:00,142.46,142.72,142.45,142.63,50940.0,141.6121,141.8706,141.6022,141.7811,50940.0
2021-12-21 10:20:00,142.62,142.68,142.22,142.22,52620.0,141.7712,141.8308,141.3735,141.3735,52620.0
2021-12-21 10:25:00,142.12,142.12,141.95,142.03,33900.0,141.2741,141.2741,141.1051,141.1847,33900.0
2021-12-21 10:30:00,142.03,142.03,141.86,141.86,16000.0,141.1847,141.1847,141.0157,141.0157,16000.0
2021-12-21 10:35:00,141.95,142.0,141.77,141.93,50740.0,141.1051,141.1549,140.9262,141.0853,50740.0
2021-12-21 10:40:00,141.89,141.99,141.88,141.9,40000.0,141.0455,141.1449,141.0356,141.0554,40000.0
2021-12-21 10:45:00,141.84,142.03,141.73,142.03,48780.0,140.9958,141.1847,140.8865,141.1847,48780.0
2021-12-21 10:50:00,142.13,142.18,142.08,142.1,24840.0,141.2841,141.3338,141.2344,141.2543,24840.0
2021-12-21 10:55:00,142.25,142.27,142.23,142.27,10480.0,141.4034,141.4232,141.3835,141.4232,10480.0
2021-12-21 11:00:00,142.33,142.5,142.23,142.5,37640.0,141.4829,141.6519,141.3835,141.6519,37640.0
2021-12-21 11:05:00,142.53,143.0,142.53,142.97,92700.0,141.6817,142.1489,141.6817,142.1191,92700.0
2021-12-21 11:10:00,142.92,142.94,142.76,142.94,49960.0,142.0694,142.0893,141.9103,142.0893,49960.0
2021-12-21 11:15:00,142.85,143.0,142.84,142.84,33420.0,141.9998,142.1489,141.9899,141.9899,33420.0
2021-12-21 11:20:00,142.83,142.89,142.68,142.68,53760.0,141.9799,142.0396,141.8308,141.8308,53760.0
2021-12-21 11:25:00,142.72,143.01,142.72,142.96,55640.0,141.8706,142.1588,141.8706,142.1091,55640.0
2021-12-21 11:30:00,143.0,143.0,142.9,142.94,89140.0,142.1489,142.1489,142.0495,142.0893,89140.0
2021-12-21 11:35:00,142.86,143.24,142.81,143.24,38380.0,142.0097,142.3875,141.96,142.3875,38380.0
2021-12-21 11:40:00,143.2,143.45,143.18,143.42,40640.0,142.3477,142.5962,142.3278,142.5664,40640.0
2021-12-21 11:45:00,143.42,143.45,143.15,143.24,39060.0,142.5664,142.5962,142.298,142.3875,39060.0
2021-12-21 11:50:00,143.13,143.43,143.13,143.43,50960.0,142.2781,142.5763,142.2781,142.5763,50960.0
2021-12-21 11:55:00,143.43,143.47,143.26,143.27,35720.0,142.5763,142.6161,142.4074,142.4173,35720.0
2021-12-21 12:00:00,143.3,143.46,143.3,143.42,39720.0,142.4471,142.6062,142.4471,142.5664,39720.0
2021-12-21 12:05:00,143.31,143.31,143.1,143.28,46040.0,142.4571,142.4571,142.2483,142.4272,46040.0
2021-12-21 12:10:00,143.28,143.65,143.27,143.52,112220.0,142.4272,142.795,142.4173,142.6658,112220.0
2021-12-21 12:15:00,143.49,143.69,143.49,143.6,16000.0,142.636,142.8348,142.636,142.7453,16000.0
2021-12-21 12:20:00,143.48,143.56,143.45,143.52,36580.0,142.626,142.7056,142.5962,142.6658,36580.0
2021-12-21 12:25:00,143.58,143.71,143.57,143.71,12000.0,142.7254,142.8547,142.7155,142.8547,12000.0
2021-12-21 12:30:00,143.78,143.78,143.7,143.74,18000.0,142.9243,142.9243,142.8447,142.8845,18000.0
2021-12-21 12:35:00,143.66,143.83,143.65,143.79,22000.0,142.805,142.974,142.795,142.9342,22000.0
2021-12-21 12:40:00,143.8,143.95,143.78,143.95,59980.0,142.9441,143.0932,142.9243,143.0932,59980.0
2021-12-21 12:45:00,144.03,144.14,143.99,144.07,40000.0,143.1728,143.2821,143.133,143.2125,40000.0
2021-12-21 12:50:00,144.05,144.16,144.03,144.12,92700.0,143.1927,143.302,143.1728,143.2622,92700.0
2021-12-21 12:55:00,144.17,144.3,144.17,144.28,61980.0,143.3119,143.4412,143.3119,143.4213,61980.0
2021-12-21 13:00:00,144.3,144.38,144.14,144.16,43220.0,143.4412,143.5207,143.2821,143.302,43220.0
2021-12-21 13:05:00,144.19,144.22,144.08,144.12,67080.0,143.3318,143.3616,143.2225,143.2622,67080.0
2021-12-21 13:10:00,144.06,144.06,144.0,144.0,43960.0,143.2026,143.2026,143.1429,143.1429,43960.0
2021-12-21 13:15:00,144.02,144.12,144.02,144.12,12000.0,143.1628,143.2622,143.1628,143.2622,12000.0
2021-12-21 13:20:00,144.15,144.4,144.15,144.4,29780.0,143.2921,143.5406,143.2921,143.5406,29780.0
2021-12-21 13:25:00,144.41,144.41,144.24,144.25,124060.0,143.5505,143.5505,143.3815,143.3915,124060.0
2021-12-21 13:30:00,144.33,144.33,144.05,144.15,51740.0,143.471,143.471,143.1927,143.2921,51740.0
2021-12-21 13:35:00,144.19,144.22,144.14,144.19,48620.0,143.3318,143.3616,143.2821,143.3318,48620.0
2021-12-21 13:40:00,144.18,144.43,144.17,144.43,33680.0,143.3219,143.5704,143.3119,143.5704,33680.0
2021-12-21 13:45:00,144.4,144.42,144.25,144.28,95080.0,143.5406,143.5604,143.3915,143.4213,95080.0
2021-12-21 13:50:00,144.24,144.24,144.07,144.18,48600.0,143.3815,143.3815,143.2125,143.3219,48600.0
2021-12-21 13:55:00,144.2,144.24,144.14,144.21,42080.0,143.3418,143.3815,143.2821,143.3517,42080.0
2021-12-21 14:00:00,144.24,144.46,144.22,144.46,86740.0,143.3815,143.6002,143.3616,143.6002,86740.0
2021-12-21 14:05:00,144.47,144.52,144.4,144.41,50000.0,143.6102,143.6599,143.5406,143.5505,50000.0
2021-12-21 14:10:00,144.41,144.47,144.39,144.42,58420.0,143.5505,143.6102,143.5306,143.5604,58420.0
2021-12-21 14:15:00,144.44,144.44,144.34,144.44,28080.0,143.5803,143.5803,143.4809,143.5803,28080.0
2021-12-21 14:20:00,144.44,144.46,144.33,144.36,36000.0,143.5803,143.6002,143.471,143.5008,36000.0
2021-12-21 14:25:00,144.28,144.51,144.28,144.44,58820.0,143.4213,143.6499,143.4213,143.5803,58820.0
2021-12-21 14:30:00,144.46,144.58,144.45,144.46,53360.0,143.6002,143.7195,143.5903,143.6002,53360.0
2021-12-21 14:35:00,144.45,144.45,144.26,144.31,54540.0,143.5903,143.5903,143.4014,143.4511,54540.0
2021-12-21 14:40:00,144.37,144.4,144.09,144.16,162500.0,143.5107,143.5406,143.2324,143.302,162500.0
2021-12-21 14:45:00,144.15,144.3,144.15,144.26,56000.0,143.2921,143.4412,143.2921,143.4014,56000.0
2021-12-21 14:50:00,144.28,144.38,144.28,144.36,43920.0,143.4213,143.5207,143.4213,143.5008,43920.0
2021-12-21 14:55:00,144.43,144.57,144.42,144.54,88500.0,143.5704,143.7096,143.5604,143.6797,88500.0
2021-12-21 15:00:00,144.54,144.69,144.54,144.62,31020.0,143.6797,143.8288,143.6797,143.7593,31020.0
2021-12-21 15:05:00,144.59,144.59,144.39,144.42,51240.0,143.7294,143.7294,143.5306,143.5604,51240.0
2021-12-21 15:10:00,144.43,144.46,144.33,144.33,25280.0,143.5704,143.6002,143.471,143.471,25280.0
2021-12-21 15:15:00,144.33,144.37,144.33,144.35,21360.0,143.471,143.5107,143.471,143.4909,21360.0
2021-12-21 15:20:00,144.38,144.38,144.17,144.17,27600.0,143.5207,143.5207,143.3119,143.3119,27600.0
2021-12-21 15:25:00,144.19,144.3,144.19,144.24,44000.0,143.3318,143.4412,143.3318,143.3815,44000.0
2021-12-21 15:30:00,144.21,144.31,144.21,144.29,36500.0,143.3517,143.4511,143.3517,143.4312,36500.0
2021-12-21 15:35:00,144.25,144.26,144.07,144.14,61280.0,143.3915,143.4014,143.2125,143.2821,61280.0
2021-12-21 15:40:00,144.15,144.15,143.8,143.83,127880.0,143.2921,143.2921,142.9441,142.974,127880.0
2021-12-21 15:45:00,143.82,143.9,143.75,143.8,73240.0,142.964,143.0435,142.8944,142.9441,73240.0
2021-12-21 15:50:00,143.88,144.28,143.87,144.26,114760.0,143.0237,143.4213,143.0137,143.4014,114760.0
2021-12-21 15:55:00,144.27,144.32,144.02,144.2,542700.0,143.4113,143.461,143.1628,143.3418,542700.0
2021-12-22 09:30:00,144.1,144.38,143.96,144.36,329720.0,143.2424,143.5207,143.1032,143.5008,329720.0
2021-12-22 09:35:00,144.5,144.92,144.49,144.8,189200.0,143.64,144.0575,143.63,143.9382,189200.0
2021-12-22 09:40:00,144.88,145.22,144.77,145.22,123980.0,144.0177,144.3557,143.9084,144.3557,123980.0
2021-12-22 09:45:00,145.3,145.68,145.03,145.42,161940.0,144.4352,144.8129,144.1668,144.5545,161940.0
2021-12-22 09:50:00,145.47,145.75,145.14,145.7,134000.0,144.6042,144.8825,144.2762,144.8328,134000.0
2021-12-22 09:55:00,145.75,145.85,145.51,145.67,86400.0,144.8825,144.9819,144.644,144.803,86400.0
2021-12-22 10:00:00,145.7,145.72,145.23,145.23,93020.0,144.8328,144.8527,144.3656,144.3656,93020.0
2021-12-22 10:05:00,145.32,145.34,145.2,145.21,46000.0,144.4551,144.475,144.3358,144.3457,46000.0
2021-12-22 10:10:00,145.21,145.35,145.21,145.3,85600.0,144.3457,144.4849,144.3457,144.4352,85600.0
2021-12-22 10:15:00,145.31,145.65,145.3,145.61,32200.0,144.4452,144.7831,144.4352,144.7434,32200.0
2021-12-22 10:20:00,145.62,145.8,145.53,145.71,68480.0,144.7533,144.9322,144.6638,144.8428,68480.0
2021-12-22 10:25:00,145.69,145.79,145.58,145.65,46300.0,144.8229,144.9223,144.7135,144.7831,46300.0
2021-12-22 10:30:00,145.63,145.81,145.63,145.79,20220.0,144.7632,144.9422,144.7632,144.9223,20220.0
2021-12-22 10:35:00,145.71,146.25,145.7,146.08,64180.0,144.8428,145.3796,144.8328,145.2106,64180.0
2021-12-22 10:40:00,146.07,146.22,146.07,146.19,29000.0,145.2006,145.3497,145.2006,145.3199,29000.0
2021-12-22 10:45:00,146.23,146.47,146.23,146.45,53400.0,145.3597,145.5982,145.3597,145.5784,53400.0
2021-12-22 10:50:00,146.44,146.5,146.4,146.48,55080.0,145.5684,145.6281,145.5287,145.6082,55080.0
2021-12-22 10:55:00,146.46,146.6,146.41,146.43,40900.0,145.5883,145.7275,145.5386,145.5585,40900.0
2021-12-22 11:00:00,146.45,146.72,146.45,146.57,78420.0,145.5784,145.8468,145.5784,145.6977,78420.0
2021-12-22 11:05:00,146.46,146.52,146.29,146.52,51220.0,145.5883,145.648,145.4193,145.648,51220.0
2021-12-22 11:10:00,146.53,146.7,146.53,146.7,15280.0,145.6579,145.8269,145.6579,145.8269,15280.0
2021-12-22 11:15:00,146.66,146.75,146.38,146.38,33420.0,145.7871,145.8766,145.5088,145.5088,33420.0
2021-12-22 11:20:00,146.4,146.46,146.4,146.41,24000.0,145.5287,145.5883,145.5287,145.5386,24000.0
2021-12-22 11:25:00,146.45,146.62,146.45,146.62,35200.0,145.5784,145.7474,145.5784,145.7474,35200.0
2021-12-22 11:30:00,146.7,146.88,146.68,146.88,42640.0,145.8269,146.0058,145.807,146.0058,42640.0
2021-12-22 11:35:00,146.98,146.98,146.79,146.9,39420.0,146.1052,146.1052,145.9163,146.0257,39420.0
2021-12-22 11:40:00,146.85,147.0,146.85,146.98,38900.0,145.976,146.1251,145.976,146.1052,38900.0
2021-12-22 11:45:00,147.08,147.08,146.84,146.84,40860.0,146.2046,146.2046,145.966,145.966,40860.0
2021-12-22 11:50:00,146.9,146.94,146.9,146.94,6540.0,146.0257,146.0655,146.0257,146.0655,6540.0
2021-12-22 11:55:00,146.98,147.28,146.98,147.28,65060.0,146.1052,146.4034,146.1052,146.4034,65060.0
2021-12-22 12:00:00,147.26,147.3,146.97,146.97,97400.0,146.3835,146.4233,146.0953,146.0953,97400.0
2021-12-22 12:05:00,146.99,147.3,146.99,147.3,62600.0,146.1152,146.4233,146.1152,146.4233,62600.0
2021-12-22 12:10:00,147.23,147.3,147.21,147.3,49080.0,146.3537,146.4233,146.3338,146.4233,49080.0
2021-12-22 12:15:00,147.21,147.21,146.87,146.9,39320.0,146.3338,146.3338,145.9959,146.0257,39320.0
2021-12-22 12:20:00,146.76,146.77,146.6,146.74,44060.0,145.8865,145.8965,145.7275,145.8666,44060.0
2021-12-22 12:25:00,146.67,146.67,146.53,146.6,54420.0,145.7971,145.7971,145.6579,145.7275,54420.0
2021-12-22 12:30:00,146.64,146.64,146.62,146.62,22340.0,145.7672,145.7672,145.7474,145.7474,22340.0
2021-12-22 12:35:00,146.62,146.62,146.3,146.3,24440.0,145.7474,145.7474,145.4293,145.4293,24440.0
2021-12-22 12:40:00,146.31,146.47,146.25,146.46,53660.0,145.4392,145.5982,145.3796,145.5883,53660.0
2021-12-22 12:45:00,146.46,146.46,146.33,146.38,26320.0,145.5883,145.5883,145.4591,145.5088,26320.0
2021-12-22 12:50:00,146.41,146.58,146.4,146.52,84000.0,145.5386,145.7076,145.5287,145.648,84000.0
2021-12-22 12:55:00,146.65,146.75,146.63,146.63,90480.0,145.7772,145.8766,145.7573,145.7573,90480.0
2021-12-22 13:00:00,146.66,146.79,146.61,146.79,23680.0,145.7871,145.9163,145.7374,145.9163,23680.0
2021-12-22 13:05:00,146.8,146.8,146.66,146.66,19840.0,145.9263,145.9263,145.7871,145.7871,19840.0
2021-12-22 13:10:00,146.74,146.74,146.54,146.58,15800.0,145.8666,145.8666,145.6678,145.7076,15800.0
2021-12-22 13:15:00,146.61,146.64,146.58,146.64,12900.0,145.7374,145.7672,145.7076,145.7672,12900.0
2021-12-22 13:20:00,146.62,146.64,146.59,146.59,13040.0,145.7474,145.7672,145.7175,145.7175,13040.0
2021-12-22 13:25:00,146.57,146.57,146.38,146.39,48840.0,145.6977,145.6977,145.5088,145.5187,48840.0
2021-12-22 13:30:00,146.44,146.6,146.44,146.56,20060.0,145.5684,145.7275,145.5684,145.6877,20060.0
2021-12-22 13:35:00,146.6,146.63,146.35,146.35,56480.0,145.7275,145.7573,145.479,145.479,56480.0
2021-12-22 13:40:00,146.3,146.43,146.3,146.43,12000.0,145.4293,145.5585,145.4293,145.5585,12000.0
2021-12-22 13:45:00,146.43,146.56,146.43,146.56,30000.0,145.5585,145.6877,145.5585,145.6877,30000.0
2021-12-22 13:50:00,146.57,146.59,146.54,146.59,14560.0,145.6977,145.7175,145.6678,145.7175,14560.0
2021-12-22 13:55:00,146.55,146.64,146.55,146.55,22920.0,145.6778,145.7672,145.6778,145.6778,22920.0
2021-12-22 14:00:00,146.51,146.55,146.41,146.5,38940.0,145.638,145.6778,145.5386,145.6281,38940.0
2021-12-22 14:05:00,146.52,146.55,146.48,146.52,22000.0,145.648,145.6778,145.6082,145.648,22000.0
2021-12-22 14:10:00,146.52,146.55,146.48,146.49,17400.0,145.648,145.6778,145.6082,145.6181,17400.0
2021-12-22 14:15:00,146.65,146.66,146.62,146.66,40000.0,145.7772,145.7871,145.7474,145.7871,40000.0
2021-12-22 14:20:00,146.64,146.68,146.56,146.6,56400.0,145.7672,145.807,145.6877,145.7275,56400.0
2021-12-22 14:25:00,146.61,146.61,146.38,146.4,34000.0,145.7374,145.7374,145.5088,145.5287,34000.0
2021-12-22 14:30:00,146.51,146.66,146.51,146.63,12000.0,145.638,145.7871,145.638,145.7573,12000.0
2021-12-22 14:35:00,146.61,146.77,146.61,146.77,16000.0,145.7374,145.8965,145.7374,145.8965,16000.0
2021-12-22 14:40:00,146.75,146.8,146.73,146.75,17980.0,145.8766,145.9263,145.8567,145.8766,17980.0
2021-12-22 14:45:00,146.75,146.75,146.65,146.65,10640.0,145.8766,145.8766,145.7772,145.7772,10640.0
2021-12-22 14:50:00,146.73,146.73,146.62,146.65,38480.0,145.8567,145.8567,145.7474,145.7772,38480.0
2021-12-22 14:55:00,146.66,146.7,146.64,146.67,62020.0,145.7871,145.8269,145.7672,145.7971,62020.0
2021-12-22 15:00:00,146.7,146.75,146.65,146.69,45860.0,145.8269,145.8766,145.7772,145.8169,45860.0
2021-12-22 15:05:00,146.66,146.74,146.65,146.74,24000.0,145.7871,145.8666,145.7772,145.8666,24000.0
2021-12-22 15:10:00,146.75,146.75,146.7,146.7,34400.0,145.8766,145.8766,145.8269,145.8269,34400.0
2021-12-22 15:15:00,146.71,146.71,146.54,146.6,31520.0,145.8368,145.8368,145.6678,145.7275,31520.0
2021-12-22 15:20:00,146.59,146.66,146.54,146.66,30280.0,145.7175,145.7871,145.6678,145.7871,30280.0
2021-12-22 15:25:00,146.66,146.7,146.62,146.62,27820.0,145.7871,145.8269,145.7474,145.7474,27820.0
2021-12-22 15:30:00,146.53,146.53,146.4,146.4,38400.0,145.6579,145.6579,145.5287,145.5287,38400.0
2021-12-22 15:35:00,146.41,146.51,146.39,146.51,37700.0,145.5386,145.638,145.5187,145.638,37700.0
2021-12-22 15:40:00,146.51,146.53,146.46,146.53,26280.0,145.638,145.6579,145.5883,145.6579,26280.0
2021-12-22 15:45:00,146.5,146.54,146.45,146.54,66580.0,145.6281,145.6678,145.5784,145.6678,66580.0
2021-12-22 15:50:00,146.63,146.87,146.59,146.85,184980.0,145.7573,145.9959,145.7175,145.976,184980.0
2021-12-22 15:55:00,146.8,147.0,146.76,146.95,421000.0,145.9263,146.1251,145.8865,146.0754,421000.0
2021-12-23 09:30:00,147.09,147.57,146.95,147.4,217820.0,146.2146,146.6917,146.0754,146.5227,217820.0
2021-12-23 09:35:00,147.39,147.91,147.39,147.9,98520.0,146.5128,147.0297,146.5128,147.0197,98520.0
2021-12-23 09:40:00,147.92,147.92,147.28,147.3,57180.0,147.0396,147.0396,146.4034,146.4233,57180.0
2021-12-23 09:45:00,147.44,147.44,147.21,147.22,38060.0,146.5625,146.5625,146.3338,146.3438,38060.0
2021-12-23 09:50:00,147.22,147.56,147.16,147.32,113020.0,146.3438,146.6818,146.2841,146.4432,113020.0
2021-12-23 09:55:00,147.24,147.66,147.13,147.66,122720.0,146.3637,146.7812,146.2543,146.7812,122720.0
2021-12-23 10:00:00,147.68,147.76,147.56,147.63,25000.0,146.801,146.8806,146.6818,146.7513,25000.0
2021-12-23 10:05:00,147.68,147.68,147.44,147.56,20140.0,146.801,146.801,146.5625,146.6818,20140.0
2021-12-23 10:10:00,147.57,147.68,147.57,147.68,6000.0,146.6917,146.801,146.6917,146.801,6000.0
2021-12-23 10:15:00,147.69,147.79,147.61,147.79,22900.0,146.811,146.9104,146.7315,146.9104,22900.0
2021-12-23 10:20:00,147.75,147.91,147.73,147.79,27600.0,146.8706,147.0297,146.8507,146.9104,27600.0
2021-12-23 10:25:00,147.82,147.83,147.72,147.76,15120.0,146.9402,146.9502,146.8408,146.8806,15120.0
2021-12-23 10:30:00,147.73,147.73,147.52,147.52,18000.0,146.8507,146.8507,146.642,146.642,18000.0
2021-12-23 10:35:00,147.53,147.53,147.41,147.44,27560.0,146.6519,146.6519,146.5327,146.5625,27560.0
2021-12-23 10:40:00,147.38,147.38,147.2,147.2,81240.0,146.5028,146.5028,146.3239,146.3239,81240.0
2021-12-23 10:45:00,147.2,147.66,147.2,147.65,89440.0,146.3239,146.7812,146.3239,146.7712,89440.0
2021-12-23 10:50:00,147.58,147.8,147.58,147.77,51100.0,146.7016,146.9203,146.7016,146.8905,51100.0
2021-12-23 10:55:00,147.74,147.97,147.74,147.95,24000.0,146.8607,147.0893,146.8607,147.0694,24000.0
2021-12-23 11:00:00,147.95,148.12,147.9,148.1,30620.0,147.0694,147.2384,147.0197,147.2185,30620.0
2021-12-23 11:05:00,148.07,148.13,148.03,148.08,23040.0,147.1887,147.2484,147.149,147.1987,23040.0
2021-12-23 11:10:00,148.13,148.29,147.99,148.29,34340.0,147.2484,147.4074,147.1092,147.4074,34340.0
2021-12-23 11:15:00,148.3,148.37,148.17,148.17,72800.0,147.4174,147.4869,147.2881,147.2881,72800.0
2021-12-23 11:20:00,148.21,148.21,147.99,148.04,38440.0,147.3279,147.3279,147.1092,147.1589,38440.0
2021-12-23 11:25:00,148.03,148.09,147.99,147.99,36500.0,147.149,147.2086,147.1092,147.1092,36500.0
2021-12-23 11:30:00,148.03,148.25,148.01,148.13,31840.0,147.149,147.3677,147.1291,147.2484,31840.0
2021-12-23 11:35:00,148.28,148.48,148.28,148.48,44160.0,147.3975,147.5963,147.3975,147.5963,44160.0
2021-12-23 11:40:00,148.48,148.57,148.41,148.41,63040.0,147.5963,147.6857,147.5267,147.5267,63040.0
2021-12-23 11:45:00,148.37,148.43,148.25,148.38,30280.0,147.4869,147.5466,147.3677,147.4969,30280.0
2021-12-23 11:50:00,148.4,148.4,148.11,148.11,22000.0,147.5168,147.5168,147.2285,147.2285,22000.0
2021-12-23 11:55:00,148.13,148.2,148.07,148.2,41900.0,147.2484,147.318,147.1887,147.318,41900.0
2021-12-23 12:00:00,148.17,148.24,148.17,148.22,10000.0,147.2881,147.3577,147.2881,147.3378,10000.0
2021-12-23 12:05:00,148.22,148.22,148.15,148.19,26200.0,147.3378,147.3378,147.2682,147.308,26200.0
2021-12-23 12:10:00,148.18,148.3,148.15,148.28,33120.0,147.2981,147.4174,147.2682,147.3975,33120.0
2021-12-23 12:15:00,148.2,148.24,148.14,148.16,29160.0,147.318,147.3577,147.2583,147.2782,29160.0
2021-12-23 12:20:00,148.13,148.21,148.1,148.21,18500.0,147.2484,147.3279,147.2185,147.3279,18500.0
2021-12-23 12:25:00,148.16,148.25,148.16,148.24,19660.0,147.2782,147.3677,147.2782,147.3577,19660.0
2021-12-23 12:30:00,148.27,148.35,148.27,148.31,21900.0,147.3875,147.4671,147.3875,147.4273,21900.0
2021-12-23 12:35:00,148.24,148.25,148.21,148.21,11060.0,147.3577,147.3677,147.3279,147.3279,11060.0
2021-12-23 12:40:00,148.25,148.31,148.25,148.29,31160.0,147.3677,147.4273,147.3677,147.4074,31160.0
2021-12-23 12:45:00,148.3,148.3,148.21,148.29,45140.0,147.4174,147.4174,147.3279,147.4074,45140.0
2021-12-23 12:50:00,148.29,148.33,148.21,148.33,65680.0,147.4074,147.4472,147.3279,147.4472,65680.0
2021-12-23 12:55:00,148.32,148.32,148.17,148.19,25660.0,147.4372,147.4372,147.2881,147.308,25660.0
2021-12-23 13:00:00,148.23,148.23,148.06,148.06,18340.0,147.3478,147.3478,147.1788,147.1788,18340.0
2021-12-23 13:05:00,148.08,148.12,147.97,147.97,21220.0,147.1987,147.2384,147.0893,147.0893,21220.0
2021-12-23 13:10:00,148.07,148.12,147.95,148.06,16000.0,147.1887,147.2384,147.0694,147.1788,16000.0
2021-12-23 13:15:00,148.02,148.07,147.96,147.96,12660.0,147.139,147.1887,147.0794,147.0794,12660.0
2021-12-23 13:20:00,147.95,148.0,147.95,147.96,32700.0,147.0694,147.1191,147.0694,147.0794,32700.0
2021-12-23 13:25:00,147.95,148.14,147.95,148.14,31380.0,147.0694,147.2583,147.0694,147.2583,31380.0
2021-12-23 13:30:00,148.09,148.09,147.98,148.02,26380.0,147.2086,147.2086,147.0993,147.139,26380.0
2021-12-23 13:35:00,147.97,147.97,147.86,147.86,12000.0,147.0893,147.0893,146.98,146.98,12000.0
2021-12-23 13:40:00,147.81,147.92,147.8,147.89,22000.0,146.9303,147.0396,146.9203,147.0098,22000.0
2021-12-23 13:45:00,147.9,147.92,147.81,147.92,31300.0,147.0197,147.0396,146.9303,147.0396,31300.0
2021-12-23 13:50:00,147.85,147.89,147.83,147.86,19840.0,146.97,147.0098,146.9502,146.98,19840.0
2021-12-23 13:55:00,147.89,147.89,147.79,147.8,16300.0,147.0098,147.0098,146.9104,146.9203,16300.0
2021-12-23 14:00:00,147.84,147.84,147.73,147.73,50420.0,146.9601,146.9601,146.8507,146.8507,50420.0
2021-12-23 14:05:00,147.71,147.8,147.68,147.7,73080.0,146.8309,146.9203,146.801,146.8209,73080.0
2021-12-23 14:10:00,147.7,147.7,147.59,147.6,32640.0,146.8209,146.8209,146.7116,146.7215,32640.0
2021-12-23 14:15:00,147.6,147.6,147.47,147.53,20820.0,146.7215,146.7215,146.5923,146.6519,20820.0
2021-12-23 14:20:00,147.51,147.52,147.44,147.48,40000.0,146.6321,146.642,146.5625,146.6022,40000.0
2021-12-23 14:25:00,147.58,147.58,147.42,147.44,45060.0,146.7016,146.7016,146.5426,146.5625,45060.0
2021-12-23 14:30:00,147.48,147.5,147.4,147.46,26640.0,146.6022,146.6221,146.5227,146.5824,26640.0
2021-12-23 14:35:00,147.37,147.41,147.33,147.39,20000.0,146.4929,146.5327,146.4531,146.5128,20000.0
2021-12-23 14:40:00,147.31,147.4,147.15,147.4,95660.0,146.4332,146.5227,146.2742,146.5227,95660.0
2021-12-23 14:45:00,147.39,147.41,147.32,147.41,24000.0,146.5128,146.5327,146.4432,146.5327,24000.0
2021-12-23 14:50:00,147.36,147.44,147.35,147.44,39800.0,146.483,146.5625,146.473,146.5625,39800.0
2021-12-23 14:55:00,147.33,147.67,147.33,147.67,52600.0,146.4531,146.7911,146.4531,146.7911,52600.0
2021-12-23 15:00:00,147.66,147.77,147.63,147.63,32040.0,146.7812,146.8905,146.7513,146.7513,32040.0
2021-12-23 15:05:00,147.6,147.6,147.5,147.5,20000.0,146.7215,146.7215,146.6221,146.6221,20000.0
2021-12-23 15:10:00,147.44,147.5,147.41,147.49,22640.0,146.5625,146.6221,146.5327,146.6122,22640.0
2021-12-23 15:15:00,147.59,147.59,147.34,147.35,25100.0,146.7116,146.7116,146.4631,146.473,25100.0
2021-12-23 15:20:00,147.45,147.49,147.38,147.42,29820.0,146.5724,146.6122,146.5028,146.5426,29820.0
2021-12-23 15:25:00,147.39,147.45,147.3,147.3,24000.0,146.5128,146.5724,146.4233,146.4233,24000.0
2021-12-23 15:30:00,147.33,147.33,147.17,147.22,40980.0,146.4531,146.4531,146.2941,146.3438,40980.0
2021-12-23 15:35:00,147.24,147.37,147.24,147.34,88800.0,146.3637,146.4929,146.3637,146.4631,88800.0
2021-12-23 15:40:00,147.36,147.42,147.29,147.42,132460.0,146.483,146.5426,146.4134,146.5426,132460.0
2021-12-23 15:45:00,147.41,147.6,147.38,147.52,57400.0,146.5327,146.7215,146.5028,146.642,57400.0
2021-12-23 15:50:00,147.56,147.64,147.33,147.35,130700.0,146.6818,146.7613,146.4531,146.473,130700.0
2021-12-23 15:55:00,147.23,147.36,147.04,147.08,284680.0,146.3537,146.483,146.1649,146.2046,284680.0
2021-12-27 09:30:00,147.46,148.1,147.25,148.1,371520.0,146.5824,147.2185,146.3736,147.2185,371520.0
2021-12-27 09:35:00,147.99,148.31,147.94,148.27,92200.0,147.1092,147.4273,147.0595,147.3875,92200.0
2021-12-27 09:40:00,148.3,148.39,147.99,148.19,43000.0,147.4174,147.5068,147.1092,147.308,43000.0
2021-12-27 09:45:00,148.07,148.09,147.87,147.99,64000.0,147.1887,147.2086,146.9899,147.1092,64000.0
2021-12-27 09:50:00,148.02,148.06,147.54,147.54,38000.0,147.139,147.1788,146.6619,146.6619,38000.0
2021-12-27 09:55:00,147.65,147.78,147.65,147.78,20000.0,146.7712,146.9005,146.7712,146.9005,20000.0
2021-12-27 10:00:00,147.78,147.81,147.73,147.81,16000.0,146.9005,146.9303,146.8507,146.9303,16000.0
2021-12-27 10:05:00,147.83,147.95,147.83,147.91,22480.0,146.9502,147.0694,146.9502,147.0297,22480.0
2021-12-27 10:10:00,147.87,147.87,147.75,147.76,37600.0,146.9899,146.9899,146.8706,146.8806,37600.0
2021-12-27 10:15:00,147.77,147.9,147.74,147.86,40780.0,146.8905,147.0197,146.8607,146.98,40780.0
2021-12-27 10:20:00,147.91,148.05,147.91,148.05,40000.0,147.0297,147.1688,147.0297,147.1688,40000.0
2021-12-27 10:25:00,148.15,148.25,148.04,148.25,31220.0,147.2682,147.3677,147.1589,147.3677,31220.0
2021-12-27 10:30:00,148.35,148.43,148.23,148.31,59400.0,147.4671,147.5466,147.3478,147.4273,59400.0
2021-12-27 10:35:00,148.31,148.39,148.27,148.32,32000.0,147.4273,147.5068,147.3875,147.4372,32000.0
2021-12-27 10:40:00,148.32,148.34,148.29,148.29,20000.0,147.4372,147.4571,147.4074,147.4074,20000.0
2021-12-27 10:45:00,148.21,148.24,148.13,148.2,34000.0,147.3279,147.3577,147.2484,147.318,34000.0
2021-12-27 10:50:00,148.24,148.28,148.18,148.28,33900.0,147.3577,147.3975,147.2981,147.3975,33900.0
2021-12-27 10:55:00,148.28,148.3,148.23,148.24,16680.0,147.3975,147.4174,147.3478,147.3577,16680.0
2021-12-27 11:00:00,148.29,148.3,148.19,148.26,28460.0,147.4074,147.4174,147.308,147.3776,28460.0
2021-12-27 11:05:00,148.27,148.27,148.17,148.17,31940.0,147.3875,147.3875,147.2881,147.2881,31940.0
2021-12-27 11:10:00,148.15,148.24,148.1,148.23,30000.0,147.2682,147.3577,147.2185,147.3478,30000.0
2021-12-27 11:15:00,148.07,148.13,148.02,148.05,24800.0,147.1887,147.2484,147.139,147.1688,24800.0
2021-12-27 11:20:00,147.98,148.11,147.95,148.11,34380.0,147.0993,147.2285,147.0694,147.2285,34380.0
2021-12-27 11:25:00,148.06,148.13,148.02,148.12,42000.0,147.1788,147.2484,147.139,147.2384,42000.0
2021-12-27 11:30:00,148.06,148.07,147.98,147.98,10000.0,147.1788,147.1887,147.0993,147.0993,10000.0
2021-12-27 11:35:00,147.96,148.0,147.92,148.0,16460.0,147.0794,147.1191,147.0396,147.1191,16460.0
2021-12-27 11:40:00,147.97,147.97,147.93,147.97,10000.0,147.0893,147.0893,147.0496,147.0893,10000.0
2021-12-27 11:45:00,147.99,147.99,147.82,147.85,30000.0,147.1092,147.1092,146.9402,146.97,30000.0
2021-12-27 11:50:00,147.82,147.84,147.74,147.74,30000.0,146.9402,146.9601,146.8607,146.8607,30000.0
2021-12-27 11:55:00,147.73,147.76,147.68,147.68,28620.0,146.8507,146.8806,146.801,146.801,28620.0
2021-12-27 12:00:00,147.65,147.7,147.62,147.68,66220.0,146.7712,146.8209,146.7414,146.801,66220.0
2021-12-27 12:05:00,147.65,147.65,147.58,147.58,28000.0,146.7712,146.7712,146.7016,146.7016,28000.0
2021-12-27 12:10:00,147.62,147.67,147.55,147.67,52100.0,146.7414,146.7911,146.6718,146.7911,52100.0
2021-12-27 12:15:00,147.71,147.76,147.62,147.68,31180.0,146.8309,146.8806,146.7414,146.801,31180.0
2021-12-27 12:20:00,147.66,147.67,147.57,147.67,38680.0,146.7812,146.7911,146.6917,146.7911,38680.0
2021-12-27 12:25:00,147.66,147.68,147.65,147.67,23000.0,146.7812,146.801,146.7712,146.7911,23000.0
2021-12-27 12:30:00,147.67,147.8,147.67,147.79,47880.0,146.7911,146.9203,146.7911,146.9104,47880.0
2021-12-27 12:35:00,147.77,147.95,147.77,147.95,37360.0,146.8905,147.0694,146.8905,147.0694,37360.0
2021-12-27 12:40:00,147.91,147.91,147.76,147.84,17540.0,147.0297,147.0297,146.8806,146.9601,17540.0
2021-12-27 12:45:00,147.87,147.93,147.87,147.88,20520.0,146.9899,147.0496,146.9899,146.9999,20520.0
2021-12-27 12:50:00,147.9,147.96,147.87,147.96,21020.0,147.0197,147.0794,146.9899,147.0794,21020.0
2021-12-27 12:55:00,147.95,147.98,147.93,147.98,32520.0,147.0694,147.0993,147.0496,147.0993,32520.0
2021-12-27 13:00:00,147.94,148.01,147.94,148.01,43880.0,147.0595,147.1291,147.0595,147.1291,43880.0
2021-12-27 13:05:00,148.05,148.1,147.98,148.06,18000.0,147.1688,147.2185,147.0993,147.1788,18000.0
2021-12-27 13:10:00,148.09,148.09,148.02,148.09,30160.0,147.2086,147.2086,147.139,147.2086,30160.0
2021-12-27 13:15:00,148.12,148.12,148.05,148.05,24000.0,147.2384,147.2384,147.1688,147.1688,24000.0
2021-12-27 13:20:00,148.07,148.13,148.07,148.09,30320.0,147.1887,147.2484,147.1887,147.2086,30320.0
2021-12-27 13:25:00,148.07,148.07,148.02,148.06,34580.0,147.1887,147.1887,147.139,147.1788,34580.0
2021-12-27 13:30:00,148.03,148.04,147.95,147.99,30720.0,147.149,147.1589,147.0694,147.1092,30720.0
2021-12-27 13:35:00,148.03,148.04,148.0,148.0,29220.0,147.149,147.1589,147.1191,147.1191,29220.0
2021-12-27 13:40:00,148.03,148.06,148.0,148.06,18000.0,147.149,147.1788,147.1191,147.1788,18000.0
2021-12-27 13:45:00,148.05,148.06,148.02,148.02,29980.0,147.1688,147.1788,147.139,147.139,29980.0
2021-12-27 13:50:00,148.04,148.04,147.98,147.99,28400.0,147.1589,147.1589,147.0993,147.1092,28400.0
2021-12-27 13:55:00,147.99,148.03,147.99,148.03,10000.0,147.1092,147.149,147.1092,147.149,10000.0
2021-12-27 14:00:00,148.03,148.04,148.0,148.04,48920.0,147.149,147.1589,147.1191,147.1589,48920.0
2021-12-27 14:05:00,148.04,148.04,147.97,147.97,20240.0,147.1589,147.1589,147.0893,147.0893,20240.0
2021-12-27 14:10:00,147.95,147.95,147.86,147.86,28000.0,147.0694,147.0694,146.98,146.98,28000.0
2021-12-27 14:15:00,147.9,147.9,147.82,147.85,25400.0,147.0197,147.0197,146.9402,146.97,25400.0
2021-12-27 14:20:00,147.83,147.88,147.8,147.8,38000.0,146.9502,146.9999,146.9203,146.9203,38000.0
2021-12-27 14:25:00,147.81,147.83,147.79,147.79,36860.0,146.9303,146.9502,146.9104,146.9104,36860.0
2021-12-27 14:30:00,147.77,147.77,147.68,147.7,112680.0,146.8905,146.8905,146.801,146.8209,112680.0
2021-12-27 14:35:00,147.68,147.74,147.67,147.72,52760.0,146.801,146.8607,146.7911,146.8408,52760.0
2021-12-27 14:40:00,147.73,147.75,147.69,147.7,36000.0,146.8507,146.8706,146.811,146.8209,36000.0
2021-12-27 14:45:00,147.72,147.86,147.66,147.84,58060.0,146.8408,146.98,146.7812,146.9601,58060.0
2021-12-27 14:50:00,147.85,147.85,147.74,147.75,21100.0,146.97,146.97,146.8607,146.8706,21100.0
2021-12-27 14:55:00,147.75,147.83,147.66,147.75,47680.0,146.8706,146.9502,146.7812,146.8706,47680.0
2021-12-27 15:00:00,147.8,147.8,147.66,147.71,21000.0,146.9203,146.9203,146.7812,146.8309,21000.0
2021-12-27 15:05:00,147.73,147.75,147.72,147.73,26180.0,146.8507,146.8706,146.8408,146.8507,26180.0
2021-12-27 15:10:00,147.7,147.71,147.66,147.68,40000.0,146.8209,146.8309,146.7812,146.801,40000.0
2021-12-27 15:15:00,147.78,147.78,147.6,147.68,48660.0,146.9005,146.9005,146.7215,146.801,48660.0
2021-12-27 15:20:00,147.66,147.69,147.58,147.64,48940.0,146.7812,146.811,146.7016,146.7613,48940.0
2021-12-27 15:25:00,147.66,147.76,147.66,147.75,43560.0,146.7812,146.8806,146.7812,146.8706,43560.0
2021-12-27 15:30:00,147.76,147.85,147.75,147.82,46000.0,146.8806,146.97,146.8706,146.9402,46000.0
2021-12-27 15:35:00,147.83,147.89,147.77,147.79,41120.0,146.9502,147.0098,146.8905,146.9104,41120.0
2021-12-27 15:40:00,147.8,147.89,147.79,147.89,45440.0,146.9203,147.0098,146.9104,147.0098,45440.0
2021-12-27 15:45:00,147.9,147.93,147.79,147.79,50000.0,147.0197,147.0496,146.9104,146.9104,50000.0
2021-12-27 15:50:00,147.79,148.0,147.79,147.94,130420.0,146.9104,147.1191,146.9104,147.0595,130420.0
2021-12-27 15:55:00,147.94,148.11,147.93,148.01,212320.0,147.0595,147.2285,147.0496,147.1291,212320.0
2021-12-28 09:30:00,148.37,148.37,147.73,147.73,337000.0,147.4869,147.4869,146.8507,146.8507,337000.0
2021-12-28 09:35:00,147.7,147.75,147.21,147.21,117840.0,146.8209,146.8706,146.3338,146.3338,117840.0
2021-12-28 09:40:00,147.34,147.64,147.32,147.56,80540.0,146.4631,146.7613,146.4432,146.6818,80540.0
2021-12-28 09:45:00,147.56,147.56,147.16,147.29,153560.0,146.6818,146.6818,146.2841,146.4134,153560.0
2021-12-28 09:50:00,147.15,147.2,147.04,147.17,74960.0,146.2742,146.3239,146.1649,146.2941,74960.0
2021-12-28 09:55:00,147.17,147.44,147.1,147.37,93640.0,146.2941,146.5625,146.2245,146.4929,93640.0
2021-12-28 10:00:00,147.34,147.43,147.32,147.38,50460.0,146.4631,146.5525,146.4432,146.5028,50460.0
2021-12-28 10:05:00,147.34,147.43,147.21,147.26,80720.0,146.4631,146.5525,146.3338,146.3835,80720.0
2021-12-28 10:10:00,147.21,147.33,147.16,147.18,40000.0,146.3338,146.4531,146.2841,146.304,40000.0
2021-12-28 10:15:00,147.16,147.25,147.08,147.08,72940.0,146.2841,146.3736,146.2046,146.2046,72940.0
2021-12-28 10:20:00,147.01,147.34,147.01,147.23,66940.0,146.135,146.4631,146.135,146.3537,66940.0
2021-12-28 10:25:00,147.11,147.25,147.11,147.2,34040.0,146.2344,146.3736,146.2344,146.3239,34040.0
2021-12-28 10:30:00,147.13,147.21,147.04,147.21,106940.0,146.2543,146.3338,146.1649,146.3338,106940.0
2021-12-28 10:35:00,147.2,147.54,147.2,147.3,158600.0,146.3239,146.6619,146.3239,146.4233,158600.0
2021-12-28 10:40:00,147.26,147.3,147.0,147.1,89920.0,146.3835,146.4233,146.1251,146.2245,89920.0
2021-12-28 10:45:00,147.05,147.2,146.93,147.15,86120.0,146.1748,146.3239,146.0555,146.2742,86120.0
2021-12-28 10:50:00,147.2,147.55,147.13,147.13,90000.0,146.3239,146.6718,146.2543,146.2543,90000.0
2021-12-28 10:55:00,147.19,147.25,147.1,147.1,34900.0,146.314,146.3736,146.2245,146.2245,34900.0
2021-12-28 11:00:00,147.1,147.21,147.08,147.14,52460.0,146.2245,146.3338,146.2046,146.2643,52460.0
2021-12-28 11:05:00,147.15,147.21,147.0,147.07,105880.0,146.2742,146.3338,146.1251,146.1947,105880.0
2021-12-28 11:10:00,147.16,147.19,147.01,147.03,53440.0,146.2841,146.314,146.135,146.1549,53440.0
2021-12-28 11:15:00,146.98,146.98,146.81,146.94,145160.0,146.1052,146.1052,145.9362,146.0655,145160.0
2021-12-28 11:20:00,147.0,147.07,146.86,146.9,48340.0,146.1251,146.1947,145.9859,146.0257,48340.0
2021-12-28 11:25:00,146.9,147.04,146.76,147.04,95360.0,146.0257,146.1649,145.8865,146.1649,95360.0
2021-12-28 11:30:00,147.04,147.04,146.75,146.8,66880.0,146.1649,146.1649,145.8766,145.9263,66880.0
2021-12-28 11:35:00,146.75,146.83,146.47,146.53,47000.0,145.8766,145.9561,145.5982,145.6579,47000.0
2021-12-28 11:40:00,146.73,146.88,146.73,146.75,73580.0,145.8567,146.0058,145.8567,145.8766,73580.0
2021-12-28 11:45:00,146.72,146.88,146.7,146.79,32600.0,145.8468,146.0058,145.8269,145.9163,32600.0
2021-12-28 11:50:00,146.79,146.9,146.71,146.88,51960.0,145.9163,146.0257,145.8368,146.0058,51960.0
2021-12-28 11:55:00,146.93,146.93,146.86,146.87,24440.0,146.0555,146.0555,145.9859,145.9959,24440.0
2021-12-28 12:00:00,146.9,146.9,146.75,146.83,36000.0,146.0257,146.0257,145.8766,145.9561,36000.0
2021-12-28 12:05:00,146.84,146.88,146.77,146.82,8000.0,145.966,146.0058,145.8965,145.9462,8000.0
2021-12-28 12:10:00,146.75,146.75,146.71,146.75,49700.0,145.8766,145.8766,145.8368,145.8766,49700.0
2021-12-28 12:15:00,146.65,146.7,146.61,146.67,42700.0,145.7772,145.8269,145.7374,145.7971,42700.0
2021-12-28 12:20:00,146.71,146.71,146.61,146.64,40520.0,145.8368,145.8368,145.7374,145.7672,40520.0
2021-12-28 12:25:00,146.65,146.69,146.41,146.41,82900.0,145.7772,145.8169,145.5386,145.5386,82900.0
2021-12-28 12:30:00,146.36,146.36,146.11,146.31,55940.0,145.4889,145.4889,145.2404,145.4392,55940.0
2021-12-28 12:35:00,146.18,146.42,146.18,146.24,43320.0,145.31,145.5485,145.31,145.3696,43320.0
2021-12-28 12:40:00,146.18,146.28,146.18,146.19,31900.0,145.31,145.4094,145.31,145.3199,31900.0
2021-12-28 12:45:00,146.18,146.37,146.18,146.37,22800.0,145.31,145.4988,145.31,145.4988,22800.0
2021-12-28 12:50:00,146.38,146.51,146.34,146.41,43260.0,145.5088,145.638,145.469,145.5386,43260.0
2021-12-28 12:55:00,146.39,146.54,146.37,146.53,47580.0,145.5187,145.6678,145.4988,145.6579,47580.0
2021-12-28 13:00:00,146.53,146.53,146.38,146.48,54280.0,145.6579,145.6579,145.5088,145.6082,54280.0
2021-12-28 13:05:00,146.41,146.41,146.37,146.37,21380.0,145.5386,145.5386,145.4988,145.4988,21380.0
2021-12-28 13:10:00,146.29,146.32,146.27,146.27,57900.0,145.4193,145.4491,145.3994,145.3994,57900.0
2021-12-28 13:15:00,146.29,146.34,146.24,146.24,30480.0,145.4193,145.469,145.3696,145.3696,30480.0
2021-12-28 13:20:00,146.29,146.34,146.26,146.26,20320.0,145.4193,145.469,145.3895,145.3895,20320.0
2021-12-28 13:25:00,146.27,146.35,146.19,146.35,82660.0,145.3994,145.479,145.3199,145.479,82660.0
2021-12-28 13:30:00,146.31,146.35,146.22,146.29,26940.0,145.4392,145.479,145.3497,145.4193,26940.0
2021-12-28 13:35:00,146.2,146.22,146.17,146.17,33020.0,145.3299,145.3497,145.3,145.3,33020.0
2021-12-28 13:40:00,146.18,146.18,146.05,146.05,39820.0,145.31,145.31,145.1807,145.1807,39820.0
2021-12-28 13:45:00,146.05,146.19,145.94,146.19,48180.0,145.1807,145.3199,145.0714,145.3199,48180.0
2021-12-28 13:50:00,146.17,146.38,146.17,146.33,76000.0,145.3,145.5088,145.3,145.4591,76000.0
2021-12-28 13:55:00,146.28,146.33,146.26,146.31,42000.0,145.4094,145.4591,145.3895,145.4392,42000.0
2021-12-28 14:00:00,146.37,146.38,146.22,146.23,110020.0,145.4988,145.5088,145.3497,145.3597,110020.0
2021-12-28 14:05:00,146.18,146.18,146.13,146.13,22000.0,145.31,145.31,145.2603,145.2603,22000.0
2021-12-28 14:10:00,146.15,146.24,146.12,146.24,33280.0,145.2802,145.3696,145.2503,145.3696,33280.0
2021-12-28 14:15:00,146.31,146.38,146.31,146.35,52600.0,145.4392,145.5088,145.4392,145.479,52600.0
2021-12-28 14:20:00,146.33,146.36,146.28,146.34,67500.0,145.4591,145.4889,145.4094,145.469,67500.0
2021-12-28 14:25:00,146.31,146.42,146.31,146.38,34400.0,145.4392,145.5485,145.4392,145.5088,34400.0
2021-12-28 14:30:00,146.32,146.41,146.32,146.38,41260.0,145.4491,145.5386,145.4491,145.5088,41260.0
2021-12-28 14:35:00,146.33,146.33,146.23,146.3,36940.0,145.4591,145.4591,145.3597,145.4293,36940.0
2021-12-28 14:40:00,146.31,146.35,146.26,146.3,35740.0,145.4392,145.479,145.3895,145.4293,35740.0
2021-12-28 14:45:00,146.26,146.26,146.16,146.23,36040.0,145.3895,145.3895,145.2901,145.3597,36040.0
2021-12-28 14:50:00,146.21,146.41,146.17,146.39,19080.0,145.3398,145.5386,145.3,145.5187,19080.0
2021-12-28 14:55:00,146.35,146.35,146.24,146.29,30000.0,145.479,145.479,145.3696,145.4193,30000.0
2021-12-28 15:00:00,146.26,146.31,146.2,146.2,23500.0,145.3895,145.4392,145.3299,145.3299,23500.0
2021-12-28 15:05:00,146.18,146.32,146.12,146.32,69240.0,145.31,145.4491,145.2503,145.4491,69240.0
2021-12-28 15:10:00,146.33,146.33,146.27,146.31,32260.0,145.4591,145.4591,145.3994,145.4392,32260.0
2021-12-28 15:15:00,146.3,146.33,146.14,146.2,81880.0,145.4293,145.4591,145.2702,145.3299,81880.0
2021-12-28 15:20:00,146.22,146.32,146.22,146.3,51960.0,145.3497,145.4491,145.3497,145.4293,51960.0
2021-12-28 15:25:00,146.32,146.33,146.16,146.16,108060.0,145.4491,145.4591,145.2901,145.2901,108060.0
2021-12-28 15:30:00,146.15,146.23,146.15,146.22,62560.0,145.2802,145.3597,145.2802,145.3497,62560.0
2021-12-28 15:35:00,146.27,146.46,146.23,146.46,107620.0,145.3994,145.5883,145.3597,145.5883,107620.0
2021-12-28 15:40:00,146.44,146.55,146.43,146.49,64160.0,145.5684,145.6778,145.5585,145.6181,64160.0
2021-12-28 15:45:00,146.48,146.65,146.48,146.61,94340.0,145.6082,145.7772,145.6082,145.7374,94340.0
2021-12-28 15:50:00,146.5,146.5,146.25,146.35,203620.0,145.6281,145.6281,145.3796,145.479,203620.0
2021-12-28 15:55:00,146.34,146.52,146.27,146.46,565740.0,145.469,145.648,145.3994,145.5883,565740.0
2021-12-29 09:30:00,146.6,146.69,146.29,146.52,319360.0,145.7275,145.8169,145.4193,145.648,319360.0
2021-12-29 09:35:00,146.56,146.71,146.44,146.65,43340.0,145.6877,145.8368,145.5684,145.7772,43340.0
2021-12-29 09:40:00,146.72,146.87,146.66,146.68,97900.0,145.8468,145.9959,145.7871,145.807,97900.0
2021-12-29 09:45:00,146.82,146.92,146.64,146.88,66520.0,145.9462,146.0456,145.7672,146.0058,66520.0
2021-12-29 09:50:00,146.9,147.18,146.85,147.18,73560.0,146.0257,146.304,145.976,146.304,73560.0
2021-12-29 09:55:00,147.1,147.11,146.71,146.77,105260.0,146.2245,146.2344,145.8368,145.8965,105260.0
2021-12-29 10:00:00,146.79,146.86,146.78,146.83,46700.0,145.9163,145.9859,145.9064,145.9561,46700.0
2021-12-29 10:05:00,146.84,146.84,146.67,146.76,61380.0,145.966,145.966,145.7971,145.8865,61380.0
2021-12-29 10:10:00,146.87,146.91,146.45,146.48,116180.0,145.9959,146.0356,145.5784,145.6082,116180.0
2021-12-29 10:15:00,146.43,146.43,146.24,146.31,83960.0,145.5585,145.5585,145.3696,145.4392,83960.0
2021-12-29 10:20:00,146.3,146.43,146.26,146.37,105420.0,145.4293,145.5585,145.3895,145.4988,105420.0
2021-12-29 10:25:00,146.43,146.48,146.35,146.35,85680.0,145.5585,145.6082,145.479,145.479,85680.0
2021-12-29 10:30:00,146.35,146.41,146.15,146.22,46000.0,145.479,145.5386,145.2802,145.3497,46000.0
2021-12-29 10:35:00,146.12,146.27,146.1,146.22,86420.0,145.2503,145.3994,145.2304,145.3497,86420.0
2021-12-29 10:40:00,146.21,146.42,146.18,146.42,81900.0,145.3398,145.5485,145.31,145.5485,81900.0
2021-12-29 10:45:00,146.39,146.47,146.35,146.36,49960.0,145.5187,145.5982,145.479,145.4889,49960.0
2021-12-29 10:50:00,146.35,146.36,146.24,146.36,41020.0,145.479,145.4889,145.3696,145.4889,41020.0
2021-12-29 10:55:00,146.36,146.42,146.25,146.25,30620.0,145.4889,145.5485,145.3796,145.3796,30620.0
2021-12-29 11:00:00,146.17,146.48,146.09,146.44,86980.0,145.3,145.6082,145.2205,145.5684,86980.0
2021-12-29 11:05:00,146.41,146.5,146.36,146.36,107420.0,145.5386,145.6281,145.4889,145.4889,107420.0
2021-12-29 11:10:00,146.28,146.37,146.26,146.27,30600.0,145.4094,145.4988,145.3895,145.3994,30600.0
2021-12-29 11:15:00,146.25,146.34,146.18,146.34,43920.0,145.3796,145.469,145.31,145.469,43920.0
2021-12-29 11:20:00,146.32,146.34,146.14,146.14,27280.0,145.4491,145.469,145.2702,145.2702,27280.0
2021-12-29 11:25:00,146.06,146.24,146.05,146.05,53740.0,145.1907,145.3696,145.1807,145.1807,53740.0
2021-12-29 11:30:00,146.05,146.09,146.0,146.09,34260.0,145.1807,145.2205,145.131,145.2205,34260.0
2021-12-29 11:35:00,146.1,146.1,145.98,145.99,18120.0,145.2304,145.2304,145.1112,145.1211,18120.0
2021-12-29 11:40:00,145.92,145.99,145.89,145.97,45180.0,145.0515,145.1211,145.0217,145.1012,45180.0
2021-12-29 11:45:00,146.02,146.02,145.9,146.02,31660.0,145.1509,145.1509,145.0316,145.1509,31660.0
2021-12-29 11:50:00,145.97,146.0,145.94,145.94,47420.0,145.1012,145.131,145.0714,145.0714,47420.0
2021-12-29 11:55:00,145.9,146.0,145.84,145.84,30120.0,145.0316,145.131,144.972,144.972,30120.0
2021-12-29 12:00:00,145.83,145.86,145.77,145.85,53480.0,144.9621,144.9919,144.9024,144.9819,53480.0
2021-12-29 12:05:00,145.92,145.98,145.82,145.94,56900.0,145.0515,145.1112,144.9521,145.0714,56900.0
2021-12-29 12:10:00,145.87,145.95,145.87,145.95,13000.0,145.0018,145.0813,145.0018,145.0813,13000.0
2021-12-29 12:15:00,145.96,145.96,145.81,145.81,24000.0,145.0913,145.0913,144.9422,144.9422,24000.0
2021-12-29 12:20:00,145.86,145.87,145.66,145.66,96360.0,144.9919,145.0018,144.7931,144.7931,96360.0
2021-12-29 12:25:00,145.7,145.75,145.62,145.62,26000.0,144.8328,144.8825,144.7533,144.7533,26000.0
2021-12-29 12:30:00,145.65,145.65,145.58,145.63,28000.0,144.7831,144.7831,144.7135,144.7632,28000.0
2021-12-29 12:35:00,145.61,145.85,145.61,145.79,50060.0,144.7434,144.9819,144.7434,144.9223,50060.0
2021-12-29 12:40:00,145.75,145.75,145.64,145.73,26420.0,144.8825,144.8825,144.7732,144.8627,26420.0
2021-12-29 12:45:00,145.73,145.73,145.54,145.54,16000.0,144.8627,144.8627,144.6738,144.6738,16000.0
2021-12-29 12:50:00,145.59,145.73,145.5,145.73,47180.0,144.7235,144.8627,144.634,144.8627,47180.0
2021-12-29 12:55:00,145.73,145.74,145.64,145.64,24000.0,144.8627,144.8726,144.7732,144.7732,24000.0
2021-12-29 13:00:00,145.64,145.74,145.64,145.73,33900.0,144.7732,144.8726,144.7732,144.8627,33900.0
2021-12-29 13:05:00,145.73,145.79,145.73,145.79,42300.0,144.8627,144.9223,144.8627,144.9223,42300.0
2021-12-29 13:10:00,145.77,145.77,145.71,145.76,45140.0,144.9024,144.9024,144.8428,144.8925,45140.0
2021-12-29 13:15:00,145.72,145.78,145.69,145.74,10000.0,144.8527,144.9124,144.8229,144.8726,10000.0
2021-12-29 13:20:00,145.74,145.74,145.65,145.69,52000.0,144.8726,144.8726,144.7831,144.8229,52000.0
2021-12-29 13:25:00,145.7,145.75,145.67,145.67,24000.0,144.8328,144.8825,144.803,144.803,24000.0
2021-12-29 13:30:00,145.68,145.8,145.67,145.73,34060.0,144.8129,144.9322,144.803,144.8627,34060.0
2021-12-29 13:35:00,145.73,145.73,145.62,145.66,38360.0,144.8627,144.8627,144.7533,144.7931,38360.0
2021-12-29 13:40:00,145.66,145.7,145.66,145.7,13160.0,144.7931,144.8328,144.7931,144.8328,13160.0
2021-12-29 13:45:00,145.66,145.67,145.6,145.64,14000.0,144.7931,144.803,144.7334,144.7732,14000.0
2021-12-29 13:50:00,145.6,145.68,145.57,145.68,59420.0,144.7334,144.8129,144.7036,144.8129,59420.0
2021-12-29 13:55:00,145.77,145.84,145.74,145.74,29880.0,144.9024,144.972,144.8726,144.8726,29880.0
2021-12-29 14:00:00,145.75,145.8,145.74,145.78,28520.0,144.8825,144.9322,144.8726,144.9124,28520.0
2021-12-29 14:05:00,145.76,145.8,145.7,145.7,16000.0,144.8925,144.9322,144.8328,144.8328,16000.0
2021-12-29 14:10:00,145.77,145.86,145.77,145.86,14000.0,144.9024,144.9919,144.9024,144.9919,14000.0
2021-12-29 14:15:00,145.81,145.88,145.78,145.88,42940.0,144.9422,145.0118,144.9124,145.0118,42940.0
2021-12-29 14:20:00,145.8,145.92,145.75,145.85,36820.0,144.9322,145.0515,144.8825,144.9819,36820.0
2021-12-29 14:25:00,145.84,145.87,145.84,145.87,14000.0,144.972,145.0018,144.972,145.0018,14000.0
2021-12-29 14:30:00,145.86,145.91,145.84,145.87,33440.0,144.9919,145.0416,144.972,145.0018,33440.0
2021-12-29 14:35:00,145.87,145.96,145.85,145.94,51060.0,145.0018,145.0913,144.9819,145.0714,51060.0
2021-12-29 14:40:00,145.88,145.94,145.84,145.94,33520.0,145.0118,145.0714,144.972,145.0714,33520.0
2021-12-29 14:45:00,145.98,146.03,145.94,146.03,34800.0,145.1112,145.1609,145.0714,145.1609,34800.0
2021-12-29 14:50:00,146.03,146.14,146.02,146.12,76660.0,145.1609,145.2702,145.1509,145.2503,76660.0
2021-12-29 14:55:00,146.15,146.21,146.13,146.2,73720.0,145.2802,145.3398,145.2603,145.3299,73720.0
2021-12-29 15:00:00,146.21,146.38,146.2,146.29,60720.0,145.3398,145.5088,145.3299,145.4193,60720.0
2021-12-29 15:05:00,146.29,146.37,146.24,146.33,63620.0,145.4193,145.4988,145.3696,145.4591,63620.0
2021-12-29 15:10:00,146.35,146.4,146.29,146.36,73200.0,145.479,145.5287,145.4193,145.4889,73200.0
2021-12-29 15:15:00,146.35,146.43,146.34,146.42,89300.0,145.479,145.5585,145.469,145.5485,89300.0
2021-12-29 15:20:00,146.37,146.42,146.33,146.34,40040.0,145.4988,145.5485,145.4591,145.469,40040.0
2021-12-29 15:25:00,146.33,146.42,146.26,146.41,117200.0,145.4591,145.5485,145.3895,145.5386,117200.0
2021-12-29 15:30:00,146.42,146.54,146.4,146.52,69280.0,145.5485,145.6678,145.5287,145.648,69280.0
2021-12-29 15:35:00,146.59,146.68,146.54,146.61,67000.0,145.7175,145.807,145.6678,145.7374,67000.0
2021-12-29 15:40:00,146.7,146.74,146.66,146.73,114580.0,145.8269,145.8666,145.7871,145.8567,114580.0
2021-12-29 15:45:00,146.71,146.75,146.59,146.73,86580.0,145.8368,145.8766,145.7175,145.8567,86580.0
2021-12-29 15:50:00,146.74,146.8,146.52,146.62,146640.0,145.8666,145.9263,145.648,145.7474,146640.0
2021-12-29 15:55:00,146.62,146.62,146.46,146.5,230640.0,145.7474,145.7474,145.5883,145.6281,230640.0
2021-12-30 09:30:00,146.41,146.52,145.88,146.32,513760.0,145.5386,145.648,145.0118,145.4491,513760.0
2021-12-30 09:35:00,146.49,146.58,146.25,146.58,40660.0,145.6181,145.7076,145.3796,145.7076,40660.0
2021-12-30 09:40:00,146.55,146.55,145.95,145.95,60400.0,145.6778,145.6778,145.0813,145.0813,60400.0
2021-12-30 09:45:00,146.12,146.48,146.12,146.4,22000.0,145.2503,145.6082,145.2503,145.5287,22000.0
2021-12-30 09:50:00,146.48,146.58,146.48,146.58,28000.0,145.6082,145.7076,145.6082,145.7076,28000.0
2021-12-30 09:55:00,146.56,146.56,146.39,146.39,10000.0,145.6877,145.6877,145.5187,145.5187,10000.0
2021-12-30 10:00:00,146.39,146.45,146.32,146.41,36000.0,145.5187,145.5784,145.4491,145.5386,36000.0
2021-12-30 10:05:00,146.62,146.92,146.56,146.91,19320.0,145.7474,146.0456,145.6877,146.0356,19320.0
2021-12-30 10:10:00,146.89,147.05,146.89,147.05,104500.0,146.0157,146.1748,146.0157,146.1748,104500.0
2021-12-30 10:15:00,146.93,146.93,146.9,146.9,14000.0,146.0555,146.0555,146.0257,146.0257,14000.0
2021-12-30 10:20:00,147.06,147.06,146.86,146.87,38760.0,146.1847,146.1847,145.9859,145.9959,38760.0
2021-12-30 10:25:00,146.86,147.04,146.86,146.95,53680.0,145.9859,146.1649,145.9859,146.0754,53680.0
2021-12-30 10:30:00,146.99,147.03,146.86,146.88,43240.0,146.1152,146.1549,145.9859,146.0058,43240.0
2021-12-30 10:35:00,146.86,146.86,146.86,146.86,2000.0,145.9859,145.9859,145.9859,145.9859,2000.0
2021-12-30 10:40:00,146.89,146.96,146.89,146.93,10000.0,146.0157,146.0853,146.0157,146.0555,10000.0
2021-12-30 10:45:00,146.85,146.85,146.76,146.77,28000.0,145.976,145.976,145.8865,145.8965,28000.0
2021-12-30 10:50:00,146.84,146.84,146.71,146.72,16080.0,145.966,145.966,145.8368,145.8468,16080.0
2021-12-30 10:55:00,146.69,146.69,146.48,146.48,8980.0,145.8169,145.8169,145.6082,145.6082,8980.0
2021-12-30 11:00:00,146.48,146.48,146.38,146.41,15000.0,145.6082,145.6082,145.5088,145.5386,15000.0
2021-12-30 11:05:00,146.46,146.77,146.37,146.65,22100.0,145.5883,145.8965,145.4988,145.7772,22100.0
2021-12-30 11:10:00,146.6,146.73,146.58,146.69,28860.0,145.7275,145.8567,145.7076,145.8169,28860.0
2021-12-30 11:15:00,146.68,146.71,146.59,146.59,12120.0,145.807,145.8368,145.7175,145.7175,12120.0
2021-12-30 11:20:00,146.55,146.6,146.48,146.48,6960.0,145.6778,145.7275,145.6082,145.6082,6960.0
2021-12-30 11:25:00,146.61,146.73,146.61,146.63,26960.0,145.7374,145.8567,145.7374,145.7573,26960.0
2021-12-30 11:30:00,146.68,146.68,146.51,146.51,53500.0,145.807,145.807,145.638,145.638,53500.0
2021-12-30 11:35:00,146.55,146.55,146.49,146.53,38000.0,145.6778,145.6778,145.6181,145.6579,38000.0
2021-12-30 11:40:00,146.56,146.56,146.43,146.43,36760.0,145.6877,145.6877,145.5585,145.5585,36760.0
2021-12-30 11:45:00,146.46,146.46,146.35,146.36,10000.0,145.5883,145.5883,145.479,145.4889,10000.0
2021-12-30 11:50:00,146.38,146.42,146.37,146.42,16000.0,145.5088,145.5485,145.4988,145.5485,16000.0
2021-12-30 11:55:00,146.42,146.58,146.38,146.58,16000.0,145.5485,145.7076,145.5088,145.7076,16000.0
2021-12-30 12:00:00,146.64,146.8,146.63,146.76,37000.0,145.7672,145.9263,145.7573,145.8865,37000.0
2021-12-30 12:05:00,146.8,146.8,146.66,146.66,44380.0,145.9263,145.9263,145.7871,145.7871,44380.0
2021-12-30 12:10:00,146.74,146.74,146.66,146.7,34220.0,145.8666,145.8666,145.7871,145.8269,34220.0
2021-12-30 12:15:00,146.7,146.71,146.5,146.65,41100.0,145.8269,145.8368,145.6281,145.7772,41100.0
2021-12-30 12:20:00,146.54,146.56,146.45,146.45,32720.0,145.6678,145.6877,145.5784,145.5784,32720.0
2021-12-30 12:25:00,146.38,146.45,146.38,146.42,8000.0,145.5088,145.5784,145.5088,145.5485,8000.0
2021-12-30 12:30:00,146.42,146.45,146.4,146.4,70000.0,145.5485,145.5784,145.5287,145.5287,70000.0
2021-12-30 12:35:00,146.42,146.47,146.36,146.47,44000.0,145.5485,145.5982,145.4889,145.5982,44000.0
2021-12-30 12:40:00,146.4,146.44,146.26,146.36,32000.0,145.5287,145.5684,145.3895,145.4889,32000.0
2021-12-30 12:45:00,146.31,146.4,146.3,146.37,71300.0,145.4392,145.5287,145.4293,145.4988,71300.0
2021-12-30 12:50:00,146.35,146.35,146.23,146.23,35980.0,145.479,145.479,145.3597,145.3597,35980.0
2021-12-30 12:55:00,146.22,146.25,146.16,146.2,37200.0,145.3497,145.3796,145.2901,145.3299,37200.0
2021-12-30 13:00:00,146.2,146.23,146.14,146.2,16000.0,145.3299,145.3597,145.2702,145.3299,16000.0
2021-12-30 13:05:00,146.24,146.24,146.24,146.24,4000.0,145.3696,145.3696,145.3696,145.3696,4000.0
2021-12-30 13:10:00,146.17,146.2,146.15,146.15,10000.0,145.3,145.3299,145.2802,145.2802,10000.0
2021-12-30 13:15:00,146.29,146.47,146.29,146.47,22000.0,145.4193,145.5982,145.4193,145.5982,22000.0
2021-12-30 13:20:00,146.45,146.46,146.4,146.45,49540.0,145.5784,145.5883,145.5287,145.5784,49540.0
2021-12-30 13:25:00,146.45,146.5,146.42,146.46,30000.0,145.5784,145.6281,145.5485,145.5883,30000.0
2021-12-30 13:30:00,146.47,146.58,146.47,146.58,16000.0,145.5982,145.7076,145.5982,145.7076,16000.0
2021-12-30 13:35:00,146.53,146.58,146.47,146.47,25720.0,145.6579,145.7076,145.5982,145.5982,25720.0
2021-12-30 13:40:00,146.53,146.55,146.45,146.45,23940.0,145.6579,145.6778,145.5784,145.5784,23940.0
2021-12-30 13:45:00,146.43,146.43,146.37,146.37,18000.0,145.5585,145.5585,145.4988,145.4988,18000.0
2021-12-30 13:50:00,146.37,146.42,146.35,146.42,19220.0,145.4988,145.5485,145.479,145.5485,19220.0
2021-12-30 13:55:00,146.39,146.45,146.39,146.42,9500.0,145.5187,145.5784,145.5187,145.5485,9500.0
2021-12-30 14:00:00,146.4,146.42,146.34,146.4,33960.0,145.5287,145.5485,145.469,145.5287,33960.0
2021-12-30 14:05:00,146.32,146.45,146.32,146.45,55920.0,145.4491,145.5784,145.4491,145.5784,55920.0
2021-12-30 14:10:00,146.46,146.46,146.35,146.36,34480.0,145.5883,145.5883,145.479,145.4889,34480.0
2021-12-30 14:15:00,146.36,146.45,146.36,146.42,21880.0,145.4889,145.5784,145.4889,145.5485,21880.0
2021-12-30 14:20:00,146.41,146.42,146.27,146.28,45160.0,145.5386,145.5485,145.3994,145.4094,45160.0
2021-12-30 14:25:00,146.3,146.43,146.28,146.43,21880.0,145.4293,145.5585,145.4094,145.5585,21880.0
2021-12-30 14:30:00,146.43,146.43,146.25,146.27,61980.0,145.5585,145.5585,145.3796,145.3994,61980.0
2021-12-30 14:35:00,146.26,146.32,146.23,146.32,58340.0,145.3895,145.4491,145.3597,145.4491,58340.0
2021-12-30 14:40:00,146.35,146.37,146.28,146.34,96800.0,145.479,145.4988,145.4094,145.469,96800.0
2021-12-30 14:45:00,146.25,146.25,146.2,146.22,22000.0,145.3796,145.3796,145.3299,145.3497,22000.0
2021-12-30 14:50:00,146.24,146.27,146.2,146.25,75280.0,145.3696,145.3994,145.3299,145.3796,75280.0
2021-12-30 14:55:00,146.25,146.36,146.21,146.36,52260.0,145.3796,145.4889,145.3398,145.4889,52260.0
2021-12-30 15:00:00,146.43,146.47,146.41,146.45,28000.0,145.5585,145.5982,145.5386,145.5784,28000.0
2021-12-30 15:05:00,146.41,146.42,146.4,146.41,17980.0,145.5386,145.5485,145.5287,145.5386,17980.0
2021-12-30 15:10:00,146.36,146.36,146.36,146.36,2000.0,145.4889,145.4889,145.4889,145.4889,2000.0
2021-12-30 15:15:00,146.41,146.42,146.4,146.4,12240.0,145.5386,145.5485,145.5287,145.5287,12240.0
2021-12-30 15:20:00,146.4,146.43,146.39,146.39,10000.0,145.5287,145.5585,145.5187,145.5187,10000.0
2021-12-30 15:25:00,146.41,146.46,146.35,146.36,21060.0,145.5386,145.5883,145.479,145.4889,21060.0
2021-12-30 15:30:00,146.37,146.37,146.31,146.34,27600.0,145.4988,145.4988,145.4392,145.469,27600.0
2021-12-30 15:35:00,146.29,146.32,146.28,146.3,16180.0,145.4193,145.4491,145.4094,145.4293,16180.0
2021-12-30 15:40:00,146.25,146.25,146.09,146.14,20440.0,145.3796,145.3796,145.2205,145.2702,20440.0
2021-12-30 15:45:00,146.01,146.22,146.0,146.12,63840.0,145.141,145.3497,145.131,145.2503,63840.0
2021-12-30 15:50:00,146.11,146.11,145.93,145.93,93080.0,145.2404,145.2404,145.0615,145.0615,93080.0
2021-12-30 15:55:00,146.0,146.1,145.76,146.03,374000.0,145.131,145.2304,144.8925,145.1609,374000.0
2021-12-31 09:30:00,145.54,146.37,145.46,146.2,442040.0,144.6738,145.4988,144.5943,145.3299,442040.0
2021-12-31 09:35:00,146.29,146.29,145.94,146.13,28500.0,145.4193,145.4193,145.0714,145.2603,28500.0
2021-12-31 09:40:00,146.17,146.23,145.9,145.9,36000.0,145.3,145.3597,145.0316,145.0316,36000.0
2021-12-31 09:45:00,145.97,145.97,145.49,145.52,18000.0,145.1012,145.1012,144.6241,144.6539,18000.0
2021-12-31 09:50:00,145.55,145.55,145.38,145.53,50200.0,144.6837,144.6837,144.5147,144.6638,50200.0
2021-12-31 09:55:00,145.78,145.78,145.55,145.55,24120.0,144.9124,144.9124,144.6837,144.6837,24120.0
2021-12-31 10:00:00,145.5,145.5,145.17,145.28,33520.0,144.634,144.634,144.306,144.4153,33520.0
2021-12-31 10:05:00,145.32,145.74,145.32,145.67,27620.0,144.4551,144.8726,144.4551,144.803,27620.0
2021-12-31 10:10:00,145.63,145.66,145.58,145.6,28000.0,144.7632,144.7931,144.7135,144.7334,28000.0
2021-12-31 10:15:00,145.73,145.94,145.73,145.91,33460.0,144.8627,145.0714,144.8627,145.0416,33460.0
2021-12-31 10:20:00,145.82,145.85,145.72,145.72,14920.0,144.9521,144.9819,144.8527,144.8527,14920.0
2021-12-31 10:25:00,145.75,146.04,145.75,146.0,34000.0,144.8825,145.1708,144.8825,145.131,34000.0
2021-12-31 10:30:00,145.96,145.96,145.95,145.95,6000.0,145.0913,145.0913,145.0813,145.0813,6000.0
2021-12-31 10:35:00,145.69,145.78,145.59,145.59,25960.0,144.8229,144.9124,144.7235,144.7235,25960.0
2021-12-31 10:40:00,145.56,145.56,145.42,145.5,46180.0,144.6937,144.6937,144.5545,144.634,46180.0
2021-12-31 10:45:00,145.59,145.69,145.59,145.69,29820.0,144.7235,144.8229,144.7235,144.8229,29820.0
2021-12-31 10:50:00,145.65,145.81,145.55,145.81,20500.0,144.7831,144.9422,144.6837,144.9422,20500.0
2021-12-31 10:55:00,145.84,145.84,145.5,145.56,40880.0,144.972,144.972,144.634,144.6937,40880.0
2021-12-31 11:00:00,145.62,145.65,145.52,145.6,18000.0,144.7533,144.7831,144.6539,144.7334,18000.0
2021-12-31 11:05:00,145.4,145.49,145.23,145.36,143740.0,144.5346,144.6241,144.3656,144.4949,143740.0
2021-12-31 11:10:00,145.4,145.6,145.4,145.54,116900.0,144.5346,144.7334,144.5346,144.6738,116900.0
2021-12-31 11:15:00,145.49,145.62,145.49,145.62,28000.0,144.6241,144.7533,144.6241,144.7533,28000.0
2021-12-31 11:20:00,145.6,145.64,145.57,145.63,32560.0,144.7334,144.7732,144.7036,144.7632,32560.0
2021-12-31 11:25:00,145.62,145.77,145.62,145.77,87020.0,144.7533,144.9024,144.7533,144.9024,87020.0
2021-12-31 11:30:00,145.75,145.78,145.58,145.62,54060.0,144.8825,144.9124,144.7135,144.7533,54060.0
2021-12-31 11:35:00,145.62,145.64,145.56,145.58,50000.0,144.7533,144.7732,144.6937,144.7135,50000.0
2021-12-31 11:40:00,145.6,145.65,145.59,145.64,26500.0,144.7334,144.7831,144.7235,144.7732,26500.0
2021-12-31 11:45:00,145.66,145.75,145.65,145.75,52340.0,144.7931,144.8825,144.7831,144.8825,52340.0
2021-12-31 11:50:00,145.7,145.7,145.54,145.58,14000.0,144.8328,144.8328,144.6738,144.7135,14000.0
2021-12-31 11:55:00,145.55,145.63,145.51,145.53,62400.0,144.6837,144.7632,144.644,144.6638,62400.0
2021-12-31 12:00:00,145.54,145.67,145.47,145.66,64480.0,144.6738,144.803,144.6042,144.7931,64480.0
2021-12-31 12:05:00,145.65,145.7,145.48,145.48,20000.0,144.7831,144.8328,144.6141,144.6141,20000.0
2021-12-31 12:10:00,145.45,145.48,145.35,145.35,16200.0,144.5843,144.6141,144.4849,144.4849,16200.0
2021-12-31 12:15:00,145.35,145.37,145.21,145.26,92560.0,144.4849,144.5048,144.3457,144.3954,92560.0
2021-12-31 12:20:00,145.25,145.42,145.23,145.42,16000.0,144.3855,144.5545,144.3656,144.5545,16000.0
2021-12-31 12:25:00,145.46,145.61,145.45,145.51,18300.0,144.5943,144.7434,144.5843,144.644,18300.0
2021-12-31 12:30:00,145.44,145.58,145.44,145.58,20000.0,144.5744,144.7135,144.5744,144.7135,20000.0
2021-12-31 12:35:00,145.63,145.64,145.61,145.64,9500.0,144.7632,144.7732,144.7434,144.7732,9500.0
2021-12-31 12:40:00,145.62,145.64,145.45,145.45,29740.0,144.7533,144.7732,144.5843,144.5843,29740.0
2021-12-31 12:45:00,145.41,145.41,145.37,145.38,26340.0,144.5446,144.5446,144.5048,144.5147,26340.0
2021-12-31 12:50:00,145.4,145.43,145.39,145.39,44400.0,144.5346,144.5644,144.5247,144.5247,44400.0
2021-12-31 12:55:00,145.44,145.62,145.44,145.6,21160.0,144.5744,144.7533,144.5744,144.7334,21160.0
2021-12-31 13:00:00,145.59,145.59,145.59,145.59,2000.0,144.7235,144.7235,144.7235,144.7235,2000.0
2021-12-31 13:05:00,145.69,145.69,145.67,145.67,7100.0,144.8229,144.8229,144.803,144.803,7100.0
2021-12-31 13:10:00,145.65,145.65,145.65,145.65,2000.0,144.7831,144.7831,144.7831,144.7831,2000.0
2021-12-31 13:15:00,145.57,145.73,145.57,145.69,15600.0,144.7036,144.8627,144.7036,144.8229,15600.0
2021-12-31 13:20:00,145.73,145.75,145.67,145.67,17840.0,144.8627,144.8825,144.803,144.803,17840.0
2021-12-31 13:25:00,145.7,145.71,145.66,145.68,14500.0,144.8328,144.8428,144.7931,144.8129,14500.0
2021-12-31 13:30:00,145.64,145.75,145.62,145.71,27580.0,144.7732,144.8825,144.7533,144.8428,27580.0
2021-12-31 13:35:00,145.62,145.62,145.55,145.55,20400.0,144.7533,144.7533,144.6837,144.6837,20400.0
2021-12-31 13:40:00,145.55,145.55,145.47,145.47,22000.0,144.6837,144.6837,144.6042,144.6042,22000.0
2021-12-31 13:45:00,145.42,145.43,145.4,145.4,10000.0,144.5545,144.5644,144.5346,144.5346,10000.0
2021-12-31 13:50:00,145.33,145.34,145.33,145.34,6060.0,144.465,144.475,144.465,144.475,6060.0
2021-12-31 13:55:00,145.32,145.39,145.31,145.37,58200.0,144.4551,144.5247,144.4452,144.5048,58200.0
2021-12-31 14:00:00,145.37,145.45,145.31,145.44,32140.0,144.5048,144.5843,144.4452,144.5744,32140.0
2021-12-31 14:05:00,145.41,145.41,145.35,145.35,9400.0,144.5446,144.5446,144.4849,144.4849,9400.0
2021-12-31 14:10:00,145.35,145.35,145.26,145.28,16120.0,144.4849,144.4849,144.3954,144.4153,16120.0
2021-12-31 14:15:00,145.28,145.28,145.13,145.19,35760.0,144.4153,144.4153,144.2662,144.3259,35760.0
2021-12-31 14:20:00,145.18,145.18,145.11,145.14,16020.0,144.3159,144.3159,144.2463,144.2762,16020.0
2021-12-31 14:25:00,145.14,145.14,145.1,145.12,23360.0,144.2762,144.2762,144.2364,144.2563,23360.0
2021-12-31 14:30:00,145.13,145.19,145.13,145.19,26000.0,144.2662,144.3259,144.2662,144.3259,26000.0
2021-12-31 14:35:00,145.17,145.25,145.16,145.22,22100.0,144.306,144.3855,144.296,144.3557,22100.0
2021-12-31 14:40:00,145.28,145.29,145.25,145.28,27140.0,144.4153,144.4253,144.3855,144.4153,27140.0
2021-12-31 14:45:00,145.26,145.3,145.2,145.24,51440.0,144.3954,144.4352,144.3358,144.3756,51440.0
2021-12-31 14:50:00,145.25,145.25,145.19,145.2,124480.0,144.3855,144.3855,144.3259,144.3358,124480.0
2021-12-31 14:55:00,145.18,145.19,145.0,145.07,135000.0,144.3159,144.3259,144.137,144.2066,135000.0
2021-12-31 15:00:00,145.07,145.35,145.07,145.2,31180.0,144.2066,144.4849,144.2066,144.3358,31180.0
2021-12-31 15:05:00,145.2,145.25,145.17,145.25,42540.0,144.3358,144.3855,144.306,144.3855,42540.0
2021-12-31 15:10:00,145.24,145.25,145.15,145.15,17420.0,144.3756,144.3855,144.2861,144.2861,17420.0
2021-12-31 15:15:00,145.14,145.29,145.07,145.29,49560.0,144.2762,144.4253,144.2066,144.4253,49560.0
2021-12-31 15:20:00,145.23,145.23,145.11,145.12,37500.0,144.3656,144.3656,144.2463,144.2563,37500.0
2021-12-31 15:25:00,145.23,145.31,145.23,145.29,22000.0,144.3656,144.4452,144.3656,144.4253,22000.0
2021-12-31 15:30:00,145.26,145.3,145.14,145.14,49820.0,144.3954,144.4352,144.2762,144.2762,49820.0
2021-12-31 15:35:00,145.18,145.19,145.12,145.14,52840.0,144.3159,144.3259,144.2563,144.2762,52840.0
2021-12-31 15:40:00,145.21,145.4,145.21,145.26,50000.0,144.3457,144.5346,144.3457,144.3954,50000.0
2021-12-31 15:45:00,145.3,145.35,145.19,145.21,56000.0,144.4352,144.4849,144.3259,144.3457,56000.0
2021-12-31 15:50:00,145.19,145.19,144.75,144.87,331040.0,144.3259,144.3259,143.8885,144.0078,331040.0
2021-12-31 15:55:00,144.83,144.89,144.68,144.68,1140000.0,143.968,144.0277,143.8189,143.8189,1140000.0
2022-01-03 09:30:00,144.48,145.3,144.39,144.81,833240.0,143.6201,144.4352,143.5306,143.9481,833240.0
2022-01-03 09:35:00,144.87,145.55,144.77,145.12,216140.0,144.0078,144.6837,143.9084,144.2563,216140.0
2022-01-03 09:40:00,145.14,145.23,145.04,145.17,78020.0,144.2762,144.3656,144.1768,144.306,78020.0
2022-01-03 09:45:00,145.16,145.23,144.78,144.83,87400.0,144.296,144.3656,143.9183,143.968,87400.0
2022-01-03 09:50:00,144.86,144.86,144.26,144.48,104240.0,143.9978,143.9978,143.4014,143.6201,104240.0
2022-01-03 09:55:00,144.46,144.46,144.13,144.13,156380.0,143.6002,143.6002,143.2722,143.2722,156380.0
2022-01-03 10:00:00,144.04,144.28,143.87,143.87,168000.0,143.1827,143.4213,143.0137,143.0137,168000.0
2022-01-03 10:05:00,143.86,143.86,143.5,143.74,132700.0,143.0038,143.0038,142.6459,142.8845,132700.0
2022-01-03 10:10:00,143.86,144.08,143.7,143.89,166680.0,143.0038,143.2225,142.8447,143.0336,166680.0
2022-01-03 10:15:00,143.89,144.18,143.87,144.09,106380.0,143.0336,143.3219,143.0137,143.2324,106380.0
2022-01-03 10:20:00,144.08,144.12,143.85,144.11,173940.0,143.2225,143.2622,142.9938,143.2523,173940.0
2022-01-03 10:25:00,144.1,144.72,144.03,144.57,121600.0,143.2424,143.8587,143.1728,143.7096,121600.0
2022-01-03 10:30:00,144.6,144.62,144.37,144.61,158120.0,143.7394,143.7593,143.5107,143.7493,158120.0
2022-01-03 10:35:00,144.73,144.73,144.56,144.65,81620.0,143.8686,143.8686,143.6996,143.7891,81620.0
2022-01-03 10:40:00,144.59,145.0,144.58,144.86,70380.0,143.7294,144.137,143.7195,143.9978,70380.0
2022-01-03 10:45:00,144.96,145.3,144.84,145.03,68600.0,144.0972,144.4352,143.9779,144.1668,68600.0
2022-01-03 10:50:00,145.08,145.08,144.87,144.87,103520.0,144.2165,144.2165,144.0078,144.0078,103520.0
2022-01-03 10:55:00,144.94,145.05,144.88,145.05,51680.0,144.0774,144.1867,144.0177,144.1867,51680.0
2022-01-03 11:00:00,145.05,145.05,144.67,144.73,59480.0,144.1867,144.1867,143.809,143.8686,59480.0
2022-01-03 11:05:00,144.75,145.01,144.67,144.89,89380.0,143.8885,144.1469,143.809,144.0277,89380.0
2022-01-03 11:10:00,144.87,144.87,144.69,144.74,46700.0,144.0078,144.0078,143.8288,143.8785,46700.0
2022-01-03 11:15:00,144.74,144.75,144.57,144.66,64000.0,143.8785,143.8885,143.7096,143.799,64000.0
2022-01-03 11:20:00,144.58,144.65,144.51,144.62,56100.0,143.7195,143.7891,143.6499,143.7593,56100.0
2022-01-03 11:25:00,144.58,144.75,144.5,144.6,64440.0,143.7195,143.8885,143.64,143.7394,64440.0
2022-01-03 11:30:00,144.59,144.78,144.59,144.78,24000.0,143.7294,143.9183,143.7294,143.9183,24000.0
2022-01-03 11:35:00,144.78,144.79,144.54,144.56,54040.0,143.9183,143.9282,143.6797,143.6996,54040.0
2022-01-03 11:40:00,144.59,144.77,144.59,144.74,50240.0,143.7294,143.9084,143.7294,143.8785,50240.0
2022-01-03 11:45:00,144.76,144.91,144.71,144.91,40080.0,143.8984,144.0475,143.8487,144.0475,40080.0
2022-01-03 11:50:00,144.91,144.91,144.69,144.89,75220.0,144.0475,144.0475,143.8288,144.0277,75220.0
2022-01-03 11:55:00,144.85,144.85,144.62,144.62,54340.0,143.9879,143.9879,143.7593,143.7593,54340.0
2022-01-03 12:00:00,144.6,144.62,144.46,144.58,34000.0,143.7394,143.7593,143.6002,143.7195,34000.0
2022-01-03 12:05:00,144.64,144.76,144.54,144.74,49840.0,143.7791,143.8984,143.6797,143.8785,49840.0
2022-01-03 12:10:00,144.72,144.74,144.56,144.71,43440.0,143.8587,143.8785,143.6996,143.8487,43440.0
2022-01-03 12:15:00,144.84,144.84,144.74,144.8,45280.0,143.9779,143.9779,143.8785,143.9382,45280.0
2022-01-03 12:20:00,144.83,145.03,144.83,144.96,89200.0,143.968,144.1668,143.968,144.0972,89200.0
2022-01-03 12:25:00,144.87,144.87,144.7,144.77,22280.0,144.0078,144.0078,143.8388,143.9084,22280.0
2022-01-03 12:30:00,144.8,144.8,144.72,144.77,31000.0,143.9382,143.9382,143.8587,143.9084,31000.0
2022-01-03 12:35:00,144.81,144.83,144.8,144.83,18000.0,143.9481,143.968,143.9382,143.968,18000.0
2022-01-03 12:40:00,144.83,144.83,144.78,144.8,26740.0,143.968,143.968,143.9183,143.9382,26740.0
2022-01-03 12:45:00,144.84,145.21,144.84,145.21,108240.0,143.9779,144.3457,143.9779,144.3457,108240.0
2022-01-03 12:50:00,145.2,145.23,145.17,145.19,32940.0,144.3358,144.3656,144.306,144.3259,32940.0
2022-01-03 12:55:00,145.17,145.26,145.17,145.26,46780.0,144.306,144.3954,144.306,144.3954,46780.0
2022-01-03 13:00:00,145.29,145.29,145.19,145.26,38600.0,144.4253,144.4253,144.3259,144.3954,38600.0
2022-01-03 13:05:00,145.28,145.28,145.16,145.16,16000.0,144.4153,144.4153,144.296,144.296,16000.0
2022-01-03 13:10:00,145.08,145.45,144.99,145.41,73820.0,144.2165,144.5843,144.1271,144.5446,73820.0
2022-01-03 13:15:00,145.42,145.42,145.35,145.35,36820.0,144.5545,144.5545,144.4849,144.4849,36820.0
2022-01-03 13:20:00,145.4,145.46,145.3,145.44,42320.0,144.5346,144.5943,144.4352,144.5744,42320.0
2022-01-03 13:25:00,145.4,145.46,145.36,145.38,36460.0,144.5346,144.5943,144.4949,144.5147,36460.0
2022-01-03 13:30:00,145.42,145.42,145.32,145.33,20000.0,144.5545,144.5545,144.4551,144.465,20000.0
2022-01-03 13:35:00,145.31,145.32,145.27,145.3,33840.0,144.4452,144.4551,144.4054,144.4352,33840.0
2022-01-03 13:40:00,145.31,145.46,145.31,145.46,67800.0,144.4452,144.5943,144.4452,144.5943,67800.0
2022-01-03 13:45:00,145.47,145.47,145.4,145.42,30000.0,144.6042,144.6042,144.5346,144.5545,30000.0
2022-01-03 13:50:00,145.42,145.49,145.41,145.46,31320.0,144.5545,144.6241,144.5446,144.5943,31320.0
2022-01-03 13:55:00,145.48,145.48,145.39,145.42,38960.0,144.6141,144.6141,144.5247,144.5545,38960.0
2022-01-03 14:00:00,145.47,145.52,145.44,145.47,29800.0,144.6042,144.6539,144.5744,144.6042,29800.0
2022-01-03 14:05:00,145.5,145.53,145.47,145.48,48320.0,144.634,144.6638,144.6042,144.6141,48320.0
2022-01-03 14:10:00,145.49,145.49,145.33,145.33,19000.0,144.6241,144.6241,144.465,144.465,19000.0
2022-01-03 14:15:00,145.28,145.31,145.23,145.23,17080.0,144.4153,144.4452,144.3656,144.3656,17080.0
2022-01-03 14:20:00,145.17,145.17,145.0,145.0,18000.0,144.306,144.306,144.137,144.137,18000.0
2022-01-03 14:25:00,145.0,145.1,145.0,145.06,58000.0,144.137,144.2364,144.137,144.1966,58000.0
2022-01-03 14:30:00,145.05,145.05,144.93,144.95,31600.0,144.1867,144.1867,144.0674,144.0873,31600.0
2022-01-03 14:35:00,145.07,145.15,145.07,145.14,46920.0,144.2066,144.2861,144.2066,144.2762,46920.0
2022-01-03 14:40:00,145.19,145.45,145.19,145.42,48640.0,144.3259,144.5843,144.3259,144.5545,48640.0
2022-01-03 14:45:00,145.43,145.48,145.38,145.38,34360.0,144.5644,144.6141,144.5147,144.5147,34360.0
2022-01-03 14:50:00,145.4,145.4,145.29,145.29,31860.0,144.5346,144.5346,144.4253,144.4253,31860.0
2022-01-03 14:55:00,145.26,145.26,145.13,145.13,43000.0,144.3954,144.3954,144.2662,144.2662,43000.0
2022-01-03 15:00:00,145.12,145.37,145.12,145.34,48780.0,144.2563,144.5048,144.2563,144.475,48780.0
2022-01-03 15:05:00,145.34,145.34,145.21,145.27,55600.0,144.475,144.475,144.3457,144.4054,55600.0
2022-01-03 15:10:00,145.26,145.31,145.26,145.29,32000.0,144.3954,144.4452,144.3954,144.4253,32000.0
2022-01-03 15:15:00,145.32,145.39,145.28,145.29,43160.0,144.4551,144.5247,144.4153,144.4253,43160.0
2022-01-03 15:20:00,145.28,145.32,145.24,145.25,58440.0,144.4153,144.4551,144.3756,144.3855,58440.0
2022-01-03 15:25:00,145.26,145.38,145.24,145.25,64000.0,144.3954,144.5147,144.3756,144.3855,64000.0
2022-01-03 15:30:00,145.26,145.29,145.25,145.26,38060.0,144.3954,144.4253,144.3855,144.3954,38060.0
2022-01-03 15:35:00,145.29,145.39,145.26,145.37,50320.0,144.4253,144.5247,144.3954,144.5048,50320.0
2022-01-03 15:40:00,145.26,145.26,144.9,144.93,108360.0,144.3954,144.3954,144.0376,144.0674,108360.0
2022-01-03 15:45:00,144.9,145.07,144.85,144.99,61760.0,144.0376,144.2066,143.9879,144.1271,61760.0
2022-01-03 15:50:00,144.88,145.04,144.7,145.03,172880.0,144.0177,144.1768,143.8388,144.1668,172880.0
2022-01-03 15:55:00,145.03,145.06,144.83,145.06,420060.0,144.1668,144.1966,143.968,144.1966,420060.0
2022-01-04 09:30:00,145.55,145.63,145.1,145.12,363320.0,144.6837,144.7632,144.2364,144.2563,363320.0
2022-01-04 09:35:00,145.46,145.83,145.38,145.71,122720.0,144.5943,144.9621,144.5147,144.8428,122720.0
2022-01-04 09:40:00,145.7,146.05,145.52,146.05,91320.0,144.8328,145.1807,144.6539,145.1807,91320.0
2022-01-04 09:45:00,146.05,146.08,145.75,145.89,93460.0,145.1807,145.2106,144.8825,145.0217,93460.0
2022-01-04 09:50:00,145.81,146.27,145.75,146.27,161020.0,144.9422,145.3994,144.8825,145.3994,161020.0
2022-01-04 09:55:00,146.22,146.61,146.16,146.48,208040.0,145.3497,145.7374,145.2901,145.6082,208040.0
2022-01-04 10:00:00,146.45,146.45,145.75,145.93,201300.0,145.5784,145.5784,144.8825,145.0615,201300.0
2022-01-04 10:05:00,145.95,146.23,145.9,146.1,69680.0,145.0813,145.3597,145.0316,145.2304,69680.0
2022-01-04 10:10:00,146.09,146.14,145.6,145.64,102400.0,145.2205,145.2702,144.7334,144.7732,102400.0
2022-01-04 10:15:00,145.63,145.64,145.29,145.3,81460.0,144.7632,144.7732,144.4253,144.4352,81460.0
2022-01-04 10:20:00,145.35,145.46,145.2,145.46,98160.0,144.4849,144.5943,144.3358,144.5943,98160.0
2022-01-04 10:25:00,145.39,145.69,145.35,145.69,71560.0,144.5247,144.8229,144.4849,144.8229,71560.0
2022-01-04 10:30:00,145.65,145.97,145.61,145.61,91220.0,144.7831,145.1012,144.7434,144.7434,91220.0
2022-01-04 10:35:00,145.69,145.69,145.13,145.19,70780.0,144.8229,144.8229,144.2662,144.3259,70780.0
2022-01-04 10:40:00,145.37,145.46,145.09,145.15,44340.0,144.5048,144.5943,144.2265,144.2861,44340.0
2022-01-04 10:45:00,145.11,145.25,144.9,144.94,97860.0,144.2463,144.3855,144.0376,144.0774,97860.0
2022-01-04 10:50:00,144.92,144.92,144.64,144.64,45080.0,144.0575,144.0575,143.7791,143.7791,45080.0
2022-01-04 10:55:00,144.54,144.65,144.41,144.48,54600.0,143.6797,143.7891,143.5505,143.6201,54600.0
2022-01-04 11:00:00,144.44,144.67,144.31,144.48,75600.0,143.5803,143.809,143.4511,143.6201,75600.0
2022-01-04 11:05:00,144.61,144.7,144.47,144.47,30280.0,143.7493,143.8388,143.6102,143.6102,30280.0
2022-01-04 11:10:00,144.36,144.62,144.28,144.51,45400.0,143.5008,143.7593,143.4213,143.6499,45400.0
2022-01-04 11:15:00,144.43,144.55,144.24,144.41,30840.0,143.5704,143.6897,143.3815,143.5505,30840.0
2022-01-04 11:20:00,144.43,144.44,144.24,144.39,46280.0,143.5704,143.5803,143.3815,143.5306,46280.0
2022-01-04 11:25:00,144.38,144.48,144.38,144.46,30540.0,143.5207,143.6201,143.5207,143.6002,30540.0
2022-01-04 11:30:00,144.5,144.75,144.5,144.7,71860.0,143.64,143.8885,143.64,143.8388,71860.0
2022-01-04 11:35:00,144.67,144.78,144.5,144.73,87660.0,143.809,143.9183,143.64,143.8686,87660.0
2022-01-04 11:40:00,144.66,144.75,144.64,144.75,16000.0,143.799,143.8885,143.7791,143.8885,16000.0
2022-01-04 11:45:00,144.82,145.05,144.82,145.01,50940.0,143.9581,144.1867,143.9581,144.1469,50940.0
2022-01-04 11:50:00,144.93,144.96,144.88,144.96,35320.0,144.0674,144.0972,144.0177,144.0972,35320.0
2022-01-04 11:55:00,144.96,145.02,144.86,144.92,26000.0,144.0972,144.1569,143.9978,144.0575,26000.0
2022-01-04 12:00:00,144.83,144.87,144.77,144.77,33860.0,143.968,144.0078,143.9084,143.9084,33860.0
2022-01-04 12:05:00,144.81,144.95,144.76,144.95,48100.0,143.9481,144.0873,143.8984,144.0873,48100.0
2022-01-04 12:10:00,145.06,145.06,144.99,144.99,31000.0,144.1966,144.1966,144.1271,144.1271,31000.0
2022-01-04 12:15:00,144.98,145.01,144.85,144.91,97740.0,144.1171,144.1469,143.9879,144.0475,97740.0
2022-01-04 12:20:00,144.94,144.98,144.86,144.86,44420.0,144.0774,144.1171,143.9978,143.9978,44420.0
2022-01-04 12:25:00,144.88,144.95,144.73,144.73,44420.0,144.0177,144.0873,143.8686,143.8686,44420.0
2022-01-04 12:30:00,144.71,144.76,144.6,144.6,55440.0,143.8487,143.8984,143.7394,143.7394,55440.0
2022-01-04 12:35:00,144.64,144.64,144.48,144.48,22000.0,143.7791,143.7791,143.6201,143.6201,22000.0
2022-01-04 12:40:00,144.45,144.52,144.45,144.5,39480.0,143.5903,143.6599,143.5903,143.64,39480.0
2022-01-04 12:45:00,144.49,144.64,144.46,144.5,41380.0,143.63,143.7791,143.6002,143.64,41380.0
2022-01-04 12:50:00,144.5,144.52,144.24,144.24,71780.0,143.64,143.6599,143.3815,143.3815,71780.0
2022-01-04 12:55:00,144.2,144.32,144.2,144.29,40000.0,143.3418,143.461,143.3418,143.4312,40000.0
2022-01-04 13:00:00,144.28,144.33,144.27,144.32,64260.0,143.4213,143.471,143.4113,143.461,64260.0
2022-01-04 13:05:00,144.32,144.43,144.28,144.43,49420.0,143.461,143.5704,143.4213,143.5704,49420.0
2022-01-04 13:10:00,144.35,144.35,144.24,144.24,10440.0,143.4909,143.4909,143.3815,143.3815,10440.0
2022-01-04 13:15:00,144.23,144.25,144.19,144.19,39880.0,143.3716,143.3915,143.3318,143.3318,39880.0
2022-01-04 13:20:00,144.19,144.19,143.98,144.16,87680.0,143.3318,143.3318,143.1231,143.302,87680.0
2022-01-04 13:25:00,144.18,144.24,144.18,144.19,11980.0,143.3219,143.3815,143.3219,143.3318,11980.0
2022-01-04 13:30:00,144.0,144.18,143.82,144.14,61480.0,143.1429,143.3219,142.964,143.2821,61480.0
2022-01-04 13:35:00,144.03,144.24,143.96,144.19,44920.0,143.1728,143.3815,143.1032,143.3318,44920.0
2022-01-04 13:40:00,144.15,144.15,144.05,144.05,20000.0,143.2921,143.2921,143.1927,143.1927,20000.0
2022-01-04 13:45:00,144.06,144.06,144.01,144.01,16720.0,143.2026,143.2026,143.1529,143.1529,16720.0
2022-01-04 13:50:00,144.01,144.01,143.96,143.97,10000.0,143.1529,143.1529,143.1032,143.1131,10000.0
2022-01-04 13:55:00,143.97,144.04,143.88,143.88,33900.0,143.1131,143.1827,143.0237,143.0237,33900.0
2022-01-04 14:00:00,143.94,144.12,143.94,144.09,36000.0,143.0833,143.2622,143.0833,143.2324,36000.0
2022-01-04 14:05:00,144.08,144.1,143.96,143.96,36720.0,143.2225,143.2424,143.1032,143.1032,36720.0
2022-01-04 14:10:00,144.02,144.16,144.02,144.16,42100.0,143.1628,143.302,143.1628,143.302,42100.0
2022-01-04 14:15:00,144.2,144.24,144.15,144.15,28000.0,143.3418,143.3815,143.2921,143.2921,28000.0
2022-01-04 14:20:00,144.09,144.09,144.02,144.02,27620.0,143.2324,143.2324,143.1628,143.1628,27620.0
2022-01-04 14:25:00,144.03,144.14,144.03,144.06,30000.0,143.1728,143.2821,143.1728,143.2026,30000.0
2022-01-04 14:30:00,144.07,144.36,144.07,144.28,39620.0,143.2125,143.5008,143.2125,143.4213,39620.0
2022-01-04 14:35:00,144.2,144.22,144.13,144.13,27920.0,143.3418,143.3616,143.2722,143.2722,27920.0
2022-01-04 14:40:00,144.18,144.45,144.18,144.44,24460.0,143.3219,143.5903,143.3219,143.5803,24460.0
2022-01-04 14:45:00,144.47,144.47,144.37,144.37,16980.0,143.6102,143.6102,143.5107,143.5107,16980.0
2022-01-04 14:50:00,144.51,144.59,144.5,144.55,30940.0,143.6499,143.7294,143.64,143.6897,30940.0
2022-01-04 14:55:00,144.56,144.56,144.48,144.52,33740.0,143.6996,143.6996,143.6201,143.6599,33740.0
2022-01-04 15:00:00,144.58,144.61,144.58,144.61,18380.0,143.7195,143.7493,143.7195,143.7493,18380.0
2022-01-04 15:05:00,144.61,144.7,144.59,144.65,44380.0,143.7493,143.8388,143.7294,143.7891,44380.0
2022-01-04 15:10:00,144.69,144.85,144.69,144.79,61020.0,143.8288,143.9879,143.8288,143.9282,61020.0
2022-01-04 15:15:00,144.79,144.79,144.64,144.68,64640.0,143.9282,143.9282,143.7791,143.8189,64640.0
2022-01-04 15:20:00,144.68,144.77,144.64,144.75,129260.0,143.8189,143.9084,143.7791,143.8885,129260.0
2022-01-04 15:25:00,144.78,144.84,144.78,144.81,58000.0,143.9183,143.9779,143.9183,143.9481,58000.0
2022-01-04 15:30:00,144.81,144.81,144.66,144.7,72240.0,143.9481,143.9481,143.799,143.8388,72240.0
2022-01-04 15:35:00,144.66,144.85,144.66,144.82,78640.0,143.799,143.9879,143.799,143.9581,78640.0
2022-01-04 15:40:00,144.83,144.95,144.83,144.94,92600.0,143.968,144.0873,143.968,144.0774,92600.0
2022-01-04 15:45:00,144.94,145.03,144.85,145.0,72300.0,144.0774,144.1668,143.9879,144.137,72300.0
2022-01-04 15:50:00,144.9,145.08,144.65,144.67,216520.0,144.0376,144.2165,143.7891,143.809,216520.0
2022-01-04 15:55:00,144.54,144.65,144.32,144.35,455180.0,143.6797,143.7891,143.461,143.4909,455180.0
2022-01-05 09:30:00,144.18,144.3,143.15,143.15,434900.0,143.3219,143.4412,142.298,142.298,434900.0
2022-01-05 09:35:00,143.07,143.86,142.89,143.6,249800.0,142.2185,143.0038,142.0396,142.7453,249800.0
2022-01-05 09:40:00,143.78,144.17,143.41,143.58,157580.0,142.9243,143.3119,142.5565,142.7254,157580.0
2022-01-05 09:45:00,143.55,143.59,143.3,143.51,81500.0,142.6956,142.7354,142.4471,142.6559,81500.0
2022-01-05 09:50:00,143.32,143.39,143.04,143.06,262840.0,142.467,142.5366,142.1887,142.2085,262840.0
2022-01-05 09:55:00,143.06,143.23,142.95,142.98,198480.0,142.2085,142.3775,142.0992,142.129,198480.0
2022-01-05 10:00:00,142.95,143.18,142.84,142.93,257740.0,142.0992,142.3278,141.9899,142.0793,257740.0
2022-01-05 10:05:00,142.97,143.12,142.8,142.8,114040.0,142.1191,142.2682,141.9501,141.9501,114040.0
2022-01-05 10:10:00,142.75,142.75,142.48,142.5,139080.0,141.9004,141.9004,141.632,141.6519,139080.0
2022-01-05 10:15:00,142.5,142.73,142.48,142.61,189200.0,141.6519,141.8805,141.632,141.7612,189200.0
2022-01-05 10:20:00,142.59,142.72,142.51,142.7,138340.0,141.7413,141.8706,141.6618,141.8507,138340.0
2022-01-05 10:25:00,142.75,142.82,142.59,142.69,147600.0,141.9004,141.97,141.7413,141.8407,147600.0
2022-01-05 10:30:00,142.66,142.72,142.52,142.66,76060.0,141.8109,141.8706,141.6718,141.8109,76060.0
2022-01-05 10:35:00,142.66,142.67,142.18,142.2,199320.0,141.8109,141.8209,141.3338,141.3537,199320.0
2022-01-05 10:40:00,142.21,142.32,141.77,141.78,173200.0,141.3636,141.4729,140.9262,140.9362,173200.0
2022-01-05 10:45:00,141.75,141.82,141.52,141.73,114400.0,140.9063,140.9759,140.6777,140.8865,114400.0
2022-01-05 10:50:00,141.76,141.86,141.5,141.8,188980.0,140.9163,141.0157,140.6578,140.956,188980.0
2022-01-05 10:55:00,141.78,141.89,141.75,141.87,81900.0,140.9362,141.0455,140.9063,141.0256,81900.0
2022-01-05 11:00:00,141.89,141.89,141.66,141.68,127080.0,141.0455,141.0455,140.8169,140.8368,127080.0
2022-01-05 11:05:00,141.71,141.75,141.44,141.44,163460.0,140.8666,140.9063,140.5982,140.5982,163460.0
2022-01-05 11:10:00,141.49,141.68,141.4,141.68,157900.0,140.6479,140.8368,140.5584,140.8368,157900.0
2022-01-05 11:15:00,141.72,141.74,141.58,141.58,66000.0,140.8765,140.8964,140.7374,140.7374,66000.0
2022-01-05 11:20:00,141.58,141.68,141.48,141.52,120880.0,140.7374,140.8368,140.6379,140.6777,120880.0
2022-01-05 11:25:00,141.55,141.66,141.39,141.64,122700.0,140.7075,140.8169,140.5485,140.797,122700.0
2022-01-05 11:30:00,141.65,141.71,141.26,141.28,199740.0,140.8069,140.8666,140.4193,140.4391,199740.0
2022-01-05 11:35:00,141.35,141.46,141.25,141.32,230920.0,140.5087,140.6181,140.4093,140.4789,230920.0
2022-01-05 11:40:00,141.35,141.35,140.89,140.94,376440.0,140.5087,140.5087,140.0515,140.1012,376440.0
2022-01-05 11:45:00,141.0,141.0,140.78,140.85,257040.0,140.1608,140.1608,139.9421,140.0117,257040.0
2022-01-05 11:50:00,140.9,141.0,140.68,140.71,182020.0,140.0614,140.1608,139.8427,139.8725,182020.0
2022-01-05 11:55:00,140.71,140.95,140.71,140.89,138440.0,139.8725,140.1111,139.8725,140.0515,138440.0
2022-01-05 12:00:00,140.85,140.92,140.75,140.86,146320.0,140.0117,140.0813,139.9123,140.0216,146320.0
2022-01-05 12:05:00,140.85,140.87,140.66,140.74,146440.0,140.0117,140.0316,139.8228,139.9024,146440.0
2022-01-05 12:10:00,140.73,140.9,140.69,140.8,153380.0,139.8924,140.0614,139.8526,139.962,153380.0
2022-01-05 12:15:00,140.77,140.84,140.7,140.7,141400.0,139.9322,140.0018,139.8626,139.8626,141400.0
2022-01-05 12:20:00,140.73,140.92,140.71,140.74,107840.0,139.8924,140.0813,139.8725,139.9024,107840.0
2022-01-05 12:25:00,140.74,140.93,140.74,140.91,140000.0,139.9024,140.0912,139.9024,140.0713,140000.0
2022-01-05 12:30:00,140.84,140.84,140.68,140.71,149840.0,140.0018,140.0018,139.8427,139.8725,149840.0
2022-01-05 12:35:00,140.7,140.7,140.46,140.5,183920.0,139.8626,139.8626,139.624,139.6638,183920.0
2022-01-05 12:40:00,140.49,140.69,140.44,140.49,76140.0,139.6538,139.8526,139.6041,139.6538,76140.0
2022-01-05 12:45:00,140.48,140.55,140.4,140.46,90140.0,139.6439,139.7135,139.5644,139.624,90140.0
2022-01-05 12:50:00,140.45,140.52,140.38,140.49,78160.0,139.6141,139.6837,139.5445,139.6538,78160.0
2022-01-05 12:55:00,140.44,140.47,140.12,140.23,226040.0,139.6041,139.634,139.286,139.3954,226040.0
2022-01-05 13:00:00,140.25,140.36,140.15,140.16,106000.0,139.4153,139.5246,139.3159,139.3258,106000.0
2022-01-05 13:05:00,140.2,140.28,140.16,140.23,38500.0,139.3656,139.4451,139.3258,139.3954,38500.0
2022-01-05 13:10:00,140.24,140.33,140.12,140.33,51420.0,139.4053,139.4948,139.286,139.4948,51420.0
2022-01-05 13:15:00,140.4,140.67,140.4,140.49,146740.0,139.5644,139.8328,139.5644,139.6538,146740.0
2022-01-05 13:20:00,140.59,140.85,140.59,140.84,138960.0,139.7532,140.0117,139.7532,140.0018,138960.0
2022-01-05 13:25:00,140.85,140.96,140.75,140.87,99920.0,140.0117,140.121,139.9123,140.0316,99920.0
2022-01-05 13:30:00,140.81,140.91,140.75,140.76,56000.0,139.9719,140.0713,139.9123,139.9222,56000.0
2022-01-05 13:35:00,140.72,140.76,140.5,140.56,119700.0,139.8825,139.9222,139.6638,139.7234,119700.0
2022-01-05 13:40:00,140.56,140.63,140.45,140.54,84080.0,139.7234,139.793,139.6141,139.7035,84080.0
2022-01-05 13:45:00,140.53,140.55,140.34,140.43,305060.0,139.6936,139.7135,139.5047,139.5942,305060.0
2022-01-05 13:50:00,140.5,140.51,140.32,140.32,80740.0,139.6638,139.6737,139.4849,139.4849,80740.0
2022-01-05 13:55:00,140.31,140.45,140.17,140.26,289920.0,139.4749,139.6141,139.3357,139.4252,289920.0
2022-01-05 14:00:00,140.29,140.97,140.23,140.3,216880.0,139.455,140.131,139.3954,139.465,216880.0
2022-01-05 14:05:00,140.37,140.64,140.0,140.32,166740.0,139.5346,139.8029,139.1668,139.4849,166740.0
2022-01-05 14:10:00,140.26,140.26,139.8,139.97,104100.0,139.4252,139.4252,138.9679,139.1369,104100.0
2022-01-05 14:15:00,140.03,140.19,140.01,140.03,67520.0,139.1966,139.3556,139.1767,139.1966,67520.0
2022-01-05 14:20:00,140.1,140.23,140.0,140.18,74000.0,139.2662,139.3954,139.1668,139.3457,74000.0
2022-01-05 14:25:00,140.15,140.19,139.81,139.85,302540.0,139.3159,139.3556,138.9779,139.0176,302540.0
2022-01-05 14:30:00,139.85,139.98,139.5,139.5,252200.0,139.0176,139.1469,138.6697,138.6697,252200.0
2022-01-05 14:35:00,139.55,139.68,139.4,139.45,177980.0,138.7194,138.8487,138.5703,138.62,177980.0
2022-01-05 14:40:00,139.45,139.45,138.85,138.91,328980.0,138.62,138.62,138.0236,138.0832,328980.0
2022-01-05 14:45:00,138.94,139.21,138.94,139.17,170800.0,138.1131,138.3815,138.1131,138.3417,170800.0
2022-01-05 14:50:00,139.26,139.5,138.95,139.12,168500.0,138.4312,138.6697,138.123,138.292,168500.0
2022-01-05 14:55:00,139.12,139.12,138.85,138.95,210980.0,138.292,138.292,138.0236,138.123,210980.0
2022-01-05 15:00:00,138.88,138.95,138.3,138.47,253940.0,138.0534,138.123,137.4769,137.6459,253940.0
2022-01-05 15:05:00,138.48,138.7,138.35,138.64,140900.0,137.6558,137.8745,137.5266,137.8148,140900.0
2022-01-05 15:10:00,138.57,138.89,138.38,138.84,408120.0,137.7453,138.0634,137.5564,138.0137,408120.0
2022-01-05 15:15:00,138.81,138.87,138.5,138.68,179700.0,137.9838,138.0435,137.6757,137.8546,179700.0
2022-01-05 15:20:00,138.6,138.76,138.53,138.76,369900.0,137.7751,137.9341,137.7055,137.9341,369900.0
2022-01-05 15:25:00,138.84,139.0,138.72,138.73,194420.0,138.0137,138.1727,137.8944,137.9043,194420.0
2022-01-05 15:30:00,138.69,138.94,138.66,138.87,321200.0,137.8646,138.1131,137.8347,138.0435,321200.0
2022-01-05 15:35:00,138.84,138.84,138.65,138.65,456340.0,138.0137,138.0137,137.8248,137.8248,456340.0
2022-01-05 15:40:00,138.61,138.77,138.47,138.55,465800.0,137.785,137.9441,137.6459,137.7254,465800.0
2022-01-05 15:45:00,138.52,138.58,138.29,138.32,481960.0,137.6956,137.7552,137.4669,137.4968,481960.0
2022-01-05 15:50:00,138.3,138.42,138.13,138.16,747380.0,137.4769,137.5962,137.3079,137.3377,747380.0
2022-01-05 15:55:00,138.17,138.17,137.52,137.65,1949280.0,137.3476,137.3476,136.7015,136.8307,1949280.0
2022-01-06 09:30:00,137.14,138.92,136.76,138.74,1073160.0,136.3238,138.0932,135.946,137.9143,1073160.0
2022-01-06 09:35:00,138.89,139.24,138.44,138.95,272720.0,138.0634,138.4113,137.616,138.123,272720.0
2022-01-06 09:40:00,139.23,139.39,138.67,139.03,135500.0,138.4013,138.5604,137.8447,138.2025,135500.0
2022-01-06 09:45:00,139.08,139.21,138.68,138.68,192400.0,138.2522,138.3815,137.8546,137.8546,192400.0
2022-01-06 09:50:00,138.6,138.94,138.4,138.69,168800.0,137.7751,138.1131,137.5763,137.8646,168800.0
2022-01-06 09:55:00,138.67,138.76,138.49,138.5,129800.0,137.8447,137.9341,137.6657,137.6757,129800.0
2022-01-06 10:00:00,138.5,138.66,137.7,137.83,404920.0,137.6757,137.8347,136.8804,137.0097,404920.0
2022-01-06 10:05:00,137.92,138.35,137.73,138.13,139380.0,137.0991,137.5266,136.9103,137.3079,139380.0
2022-01-06 10:10:00,138.06,138.37,137.88,138.13,267200.0,137.2383,137.5465,137.0594,137.3079,267200.0
2022-01-06 10:15:00,138.14,138.84,138.14,138.58,163940.0,137.3178,138.0137,137.3178,137.7552,163940.0
2022-01-06 10:20:00,138.57,138.87,138.54,138.87,137760.0,137.7453,138.0435,137.7154,138.0435,137760.0
2022-01-06 10:25:00,138.94,139.35,138.75,138.75,331520.0,138.1131,138.5206,137.9242,137.9242,331520.0
2022-01-06 10:30:00,138.74,139.4,138.65,139.3,200980.0,137.9143,138.5703,137.8248,138.4709,200980.0
2022-01-06 10:35:00,139.29,139.29,138.86,138.97,124300.0,138.461,138.461,138.0335,138.1429,124300.0
2022-01-06 10:40:00,138.84,139.04,138.79,139.01,102140.0,138.0137,138.2125,137.964,138.1826,102140.0
2022-01-06 10:45:00,139.09,139.43,138.99,139.43,104180.0,138.2622,138.6001,138.1628,138.6001,104180.0
2022-01-06 10:50:00,139.41,139.48,138.91,139.13,69880.0,138.5803,138.6499,138.0832,138.3019,69880.0
2022-01-06 10:55:00,139.14,139.69,139.08,139.27,235200.0,138.3119,138.8586,138.2522,138.4411,235200.0
2022-01-06 11:00:00,139.33,139.55,139.19,139.32,86600.0,138.5007,138.7194,138.3616,138.4908,86600.0
2022-01-06 11:05:00,139.17,139.3,139.15,139.2,32000.0,138.3417,138.4709,138.3218,138.3715,32000.0
2022-01-06 11:10:00,139.22,139.4,139.19,139.28,126640.0,138.3914,138.5703,138.3616,138.451,126640.0
2022-01-06 11:15:00,139.29,139.48,139.17,139.22,127400.0,138.461,138.6499,138.3417,138.3914,127400.0
2022-01-06 11:20:00,139.15,139.15,138.74,138.78,307000.0,138.3218,138.3218,137.9143,137.954,307000.0
2022-01-06 11:25:00,138.73,138.97,138.55,138.97,49440.0,137.9043,138.1429,137.7254,138.1429,49440.0
2022-01-06 11:30:00,138.97,139.03,138.56,138.56,40200.0,138.1429,138.2025,137.7353,137.7353,40200.0
2022-01-06 11:35:00,138.82,139.04,138.71,139.02,40280.0,137.9938,138.2125,137.8844,138.1926,40280.0
2022-01-06 11:40:00,138.7,138.91,138.62,138.75,54020.0,137.8745,138.0832,137.795,137.9242,54020.0
2022-01-06 11:45:00,138.65,138.8,138.65,138.65,73620.0,137.8248,137.9739,137.8248,137.8248,73620.0
2022-01-06 11:50:00,138.6,138.83,138.47,138.83,71080.0,137.7751,138.0037,137.6459,138.0037,71080.0
2022-01-06 11:55:00,138.85,138.94,138.8,138.8,22000.0,138.0236,138.1131,137.9739,137.9739,22000.0
2022-01-06 12:00:00,138.75,138.82,138.73,138.73,44000.0,137.9242,137.9938,137.9043,137.9043,44000.0
2022-01-06 12:05:00,138.75,138.88,138.7,138.88,41020.0,137.9242,138.0534,137.8745,138.0534,41020.0
2022-01-06 12:10:00,138.88,138.88,138.48,138.48,51680.0,138.0534,138.0534,137.6558,137.6558,51680.0
2022-01-06 12:15:00,138.44,138.66,138.39,138.49,33000.0,137.616,137.8347,137.5663,137.6657,33000.0
2022-01-06 12:20:00,138.47,138.47,138.22,138.22,58960.0,137.6459,137.6459,137.3973,137.3973,58960.0
2022-01-06 12:25:00,138.26,138.69,138.26,138.69,32040.0,137.4371,137.8646,137.4371,137.8646,32040.0
2022-01-06 12:30:00,138.69,138.73,138.38,138.38,35560.0,137.8646,137.9043,137.5564,137.5564,35560.0
2022-01-06 12:35:00,138.43,138.51,138.31,138.51,34340.0,137.6061,137.6856,137.4868,137.6856,34340.0
2022-01-06 12:40:00,138.51,138.92,138.49,138.92,44880.0,137.6856,138.0932,137.6657,138.0932,44880.0
2022-01-06 12:45:00,139.01,139.01,138.87,138.91,23860.0,138.1826,138.1826,138.0435,138.0832,23860.0
2022-01-06 12:50:00,138.84,138.84,138.46,138.5,53400.0,138.0137,138.0137,137.6359,137.6757,53400.0
2022-01-06 12:55:00,138.53,138.53,138.4,138.4,53780.0,137.7055,137.7055,137.5763,137.5763,53780.0
2022-01-06 13:00:00,138.39,138.43,138.34,138.42,37440.0,137.5663,137.6061,137.5166,137.5962,37440.0
2022-01-06 13:05:00,138.38,138.45,138.33,138.44,33200.0,137.5564,137.626,137.5067,137.616,33200.0
2022-01-06 13:10:00,138.48,138.49,138.31,138.33,50000.0,137.6558,137.6657,137.4868,137.5067,50000.0
2022-01-06 13:15:00,138.33,138.33,138.0,138.17,104840.0,137.5067,137.5067,137.1787,137.3476,104840.0
2022-01-06 13:20:00,138.21,138.21,137.89,137.91,49980.0,137.3874,137.3874,137.0693,137.0892,49980.0
2022-01-06 13:25:00,137.85,137.95,137.84,137.93,87660.0,137.0296,137.129,137.0196,137.1091,87660.0
2022-01-06 13:30:00,137.89,137.93,137.7,137.71,117980.0,137.0693,137.1091,136.8804,136.8904,117980.0
2022-01-06 13:35:00,137.69,137.86,137.68,137.73,78000.0,136.8705,137.0395,136.8606,136.9103,78000.0
2022-01-06 13:40:00,137.71,137.76,137.55,137.72,103380.0,136.8904,136.9401,136.7313,136.9003,103380.0
2022-01-06 13:45:00,137.73,137.92,137.72,137.8,82000.0,136.9103,137.0991,136.9003,136.9798,82000.0
2022-01-06 13:50:00,137.81,137.83,137.68,137.82,115500.0,136.9898,137.0097,136.8606,136.9997,115500.0
2022-01-06 13:55:00,137.84,137.84,137.65,137.7,101860.0,137.0196,137.0196,136.8307,136.8804,101860.0
2022-01-06 14:00:00,137.71,137.75,137.27,137.27,235060.0,136.8904,136.9301,136.453,136.453,235060.0
2022-01-06 14:05:00,137.28,137.52,137.23,137.52,142860.0,136.4629,136.7015,136.4132,136.7015,142860.0
2022-01-06 14:10:00,137.62,137.82,137.32,137.32,51000.0,136.8009,136.9997,136.5027,136.5027,51000.0
2022-01-06 14:15:00,137.29,137.45,137.26,137.31,22000.0,136.4729,136.6319,136.4431,136.4928,22000.0
2022-01-06 14:20:00,137.36,137.39,137.21,137.3,45960.0,136.5425,136.5723,136.3934,136.4828,45960.0
2022-01-06 14:25:00,137.32,137.33,137.17,137.23,78260.0,136.5027,136.5126,136.3536,136.4132,78260.0
2022-01-06 14:30:00,137.23,137.46,137.22,137.37,87220.0,136.4132,136.6419,136.4033,136.5524,87220.0
2022-01-06 14:35:00,137.41,137.49,137.31,137.4,75780.0,136.5922,136.6717,136.4928,136.5822,75780.0
2022-01-06 14:40:00,137.37,137.46,137.32,137.37,78860.0,136.5524,136.6419,136.5027,136.5524,78860.0
2022-01-06 14:45:00,137.38,137.63,137.35,137.58,114800.0,136.5623,136.8109,136.5325,136.7612,114800.0
2022-01-06 14:50:00,137.57,137.66,137.48,137.49,61200.0,136.7512,136.8407,136.6618,136.6717,61200.0
2022-01-06 14:55:00,137.52,137.58,137.45,137.48,37440.0,136.7015,136.7612,136.6319,136.6618,37440.0
2022-01-06 15:00:00,137.67,138.0,137.65,138.0,38000.0,136.8506,137.1787,136.8307,137.1787,38000.0
2022-01-06 15:05:00,137.99,138.08,137.89,137.89,55240.0,137.1687,137.2582,137.0693,137.0693,55240.0
2022-01-06 15:10:00,137.89,138.09,137.89,138.01,42900.0,137.0693,137.2681,137.0693,137.1886,42900.0
2022-01-06 15:15:00,138.01,138.04,137.87,137.93,55400.0,137.1886,137.2184,137.0494,137.1091,55400.0
2022-01-06 15:20:00,137.89,137.96,137.8,137.87,56000.0,137.0693,137.1389,136.9798,137.0494,56000.0
2022-01-06 15:25:00,137.81,137.96,137.81,137.95,85240.0,136.9898,137.1389,136.9898,137.129,85240.0
2022-01-06 15:30:00,137.95,138.0,137.8,137.86,154020.0,137.129,137.1787,136.9798,137.0395,154020.0
2022-01-06 15:35:00,137.92,137.92,137.66,137.79,96000.0,137.0991,137.0991,136.8407,136.9699,96000.0
2022-01-06 15:40:00,137.8,137.81,137.51,137.72,89980.0,136.9798,136.9898,136.6916,136.9003,89980.0
2022-01-06 15:45:00,137.75,137.8,137.68,137.74,81140.0,136.9301,136.9798,136.8606,136.9202,81140.0
2022-01-06 15:50:00,137.67,137.71,137.41,137.46,196460.0,136.8506,136.8904,136.5922,136.6419,196460.0
2022-01-06 15:55:00,137.5,137.64,137.3,137.57,409340.0,136.6816,136.8208,136.4828,136.7512,409340.0
2022-01-07 09:30:00,137.91,138.26,137.5,137.5,291060.0,137.0892,137.4371,136.6816,136.6816,291060.0
2022-01-07 09:35:00,137.47,137.68,137.05,137.16,85320.0,136.6518,136.8606,136.2343,136.3437,85320.0
2022-01-07 09:40:00,137.1,137.96,137.1,137.96,74700.0,136.284,137.1389,136.284,137.1389,74700.0
2022-01-07 09:45:00,137.81,138.06,137.65,137.96,87740.0,136.9898,137.2383,136.8307,137.1389,87740.0
2022-01-07 09:50:00,137.93,137.97,137.5,137.86,67980.0,137.1091,137.1488,136.6816,137.0395,67980.0
2022-01-07 09:55:00,137.94,138.1,137.82,137.9,109560.0,137.119,137.2781,136.9997,137.0793,109560.0
2022-01-07 10:00:00,137.96,138.03,137.91,137.95,70480.0,137.1389,137.2085,137.0892,137.129,70480.0
2022-01-07 10:05:00,137.9,137.9,137.52,137.52,95420.0,137.0793,137.0793,136.7015,136.7015,95420.0
2022-01-07 10:10:00,137.49,137.75,137.49,137.66,37600.0,136.6717,136.9301,136.6717,136.8407,37600.0
2022-01-07 10:15:00,137.61,137.61,137.41,137.43,37960.0,136.791,136.791,136.5922,136.6121,37960.0
2022-01-07 10:20:00,137.39,137.49,137.38,137.38,55560.0,136.5723,136.6717,136.5623,136.5623,55560.0
2022-01-07 10:25:00,137.4,137.53,137.12,137.21,138660.0,136.5822,136.7115,136.3039,136.3934,138660.0
2022-01-07 10:30:00,137.13,137.39,137.11,137.37,47400.0,136.3138,136.5723,136.294,136.5524,47400.0
2022-01-07 10:35:00,137.37,137.37,137.03,137.03,44620.0,136.5524,136.5524,136.2144,136.2144,44620.0
2022-01-07 10:40:00,137.15,137.16,136.65,136.67,95540.0,136.3337,136.3437,135.8367,135.8566,95540.0
2022-01-07 10:45:00,136.56,136.56,136.27,136.28,97100.0,135.7472,135.7472,135.459,135.4689,97100.0
2022-01-07 10:50:00,136.3,136.34,135.79,136.1,116340.0,135.4888,135.5285,134.9818,135.29,116340.0
2022-01-07 10:55:00,136.04,136.18,135.98,136.17,93440.0,135.2303,135.3695,135.1707,135.3596,93440.0
2022-01-07 11:00:00,136.11,136.31,136.02,136.15,59560.0,135.2999,135.4987,135.2104,135.3397,59560.0
2022-01-07 11:05:00,136.19,136.36,136.16,136.28,41140.0,135.3794,135.5484,135.3496,135.4689,41140.0
2022-01-07 11:10:00,136.22,136.55,136.18,136.55,44280.0,135.4093,135.7373,135.3695,135.7373,44280.0
2022-01-07 11:15:00,136.57,136.57,136.14,136.38,67720.0,135.7572,135.7572,135.3297,135.5683,67720.0
2022-01-07 11:20:00,136.52,136.69,136.49,136.66,71760.0,135.7075,135.8765,135.6776,135.8466,71760.0
2022-01-07 11:25:00,136.63,136.91,136.63,136.88,59300.0,135.8168,136.0951,135.8168,136.0653,59300.0
2022-01-07 11:30:00,136.84,136.88,136.75,136.88,43280.0,136.0256,136.0653,135.9361,136.0653,43280.0
2022-01-07 11:35:00,136.88,136.88,136.67,136.77,44060.0,136.0653,136.0653,135.8566,135.956,44060.0
2022-01-07 11:40:00,136.73,136.92,136.62,136.67,85540.0,135.9162,136.1051,135.8069,135.8566,85540.0
2022-01-07 11:45:00,136.66,136.74,136.65,136.66,91220.0,135.8466,135.9262,135.8367,135.8466,91220.0
2022-01-07 11:50:00,136.95,137.02,136.89,137.02,26000.0,136.1349,136.2045,136.0753,136.2045,26000.0
2022-01-07 11:55:00,137.12,137.14,136.88,136.88,57580.0,136.3039,136.3238,136.0653,136.0653,57580.0
2022-01-07 12:00:00,136.95,136.96,136.77,136.77,12000.0,136.1349,136.1448,135.956,135.956,12000.0
2022-01-07 12:05:00,136.84,137.05,136.84,136.97,32500.0,136.0256,136.2343,136.0256,136.1548,32500.0
2022-01-07 12:10:00,137.1,137.14,136.69,136.78,50720.0,136.284,136.3238,135.8765,135.9659,50720.0
2022-01-07 12:15:00,136.88,136.9,136.79,136.79,37000.0,136.0653,136.0852,135.9759,135.9759,37000.0
2022-01-07 12:20:00,136.7,136.73,136.55,136.69,22180.0,135.8864,135.9162,135.7373,135.8765,22180.0
2022-01-07 12:25:00,136.8,136.89,136.8,136.89,10000.0,135.9858,136.0753,135.9858,136.0753,10000.0
2022-01-07 12:30:00,136.79,136.79,136.66,136.71,28000.0,135.9759,135.9759,135.8466,135.8963,28000.0
2022-01-07 12:35:00,136.71,136.71,136.59,136.69,48400.0,135.8963,135.8963,135.7771,135.8765,48400.0
2022-01-07 12:40:00,136.73,136.78,136.69,136.78,27480.0,135.9162,135.9659,135.8765,135.9659,27480.0
2022-01-07 12:45:00,136.72,136.9,136.71,136.76,28000.0,135.9063,136.0852,135.8963,135.946,28000.0
2022-01-07 12:50:00,136.84,136.89,136.84,136.84,20000.0,136.0256,136.0753,136.0256,136.0256,20000.0
2022-01-07 12:55:00,136.84,137.05,136.84,137.05,29740.0,136.0256,136.2343,136.0256,136.2343,29740.0
2022-01-07 13:00:00,137.15,137.15,137.07,137.07,14420.0,136.3337,136.3337,136.2542,136.2542,14420.0
2022-01-07 13:05:00,137.12,137.22,137.12,137.19,43260.0,136.3039,136.4033,136.3039,136.3735,43260.0
2022-01-07 13:10:00,137.21,137.24,137.14,137.14,32960.0,136.3934,136.4232,136.3238,136.3238,32960.0
2022-01-07 13:15:00,137.15,137.42,137.15,137.42,63120.0,136.3337,136.6021,136.3337,136.6021,63120.0
2022-01-07 13:20:00,137.39,137.39,137.19,137.22,53900.0,136.5723,136.5723,136.3735,136.4033,53900.0
2022-01-07 13:25:00,137.22,137.22,137.14,137.16,26220.0,136.4033,136.4033,136.3238,136.3437,26220.0
2022-01-07 13:30:00,137.17,137.3,137.14,137.23,43820.0,136.3536,136.4828,136.3238,136.4132,43820.0
2022-01-07 13:35:00,137.4,137.4,137.25,137.25,22000.0,136.5822,136.5822,136.4331,136.4331,22000.0
2022-01-07 13:40:00,137.22,137.24,137.02,137.04,48680.0,136.4033,136.4232,136.2045,136.2244,48680.0
2022-01-07 13:45:00,137.04,137.04,137.03,137.04,6000.0,136.2244,136.2244,136.2144,136.2244,6000.0
2022-01-07 13:50:00,136.98,137.07,136.9,136.92,70000.0,136.1647,136.2542,136.0852,136.1051,70000.0
2022-01-07 13:55:00,136.92,136.93,136.75,136.75,27960.0,136.1051,136.115,135.9361,135.9361,27960.0
2022-01-07 14:00:00,136.77,136.82,136.67,136.82,69400.0,135.956,136.0057,135.8566,136.0057,69400.0
2022-01-07 14:05:00,136.84,136.85,136.7,136.76,66500.0,136.0256,136.0355,135.8864,135.946,66500.0
2022-01-07 14:10:00,136.74,136.74,136.57,136.57,80060.0,135.9262,135.9262,135.7572,135.7572,80060.0
2022-01-07 14:15:00,136.57,136.67,136.56,136.67,166720.0,135.7572,135.8566,135.7472,135.8566,166720.0
2022-01-07 14:20:00,136.54,136.64,136.5,136.64,16000.0,135.7273,135.8268,135.6876,135.8268,16000.0
2022-01-07 14:25:00,136.6,136.68,136.53,136.68,26500.0,135.787,135.8665,135.7174,135.8665,26500.0
2022-01-07 14:30:00,136.68,136.82,136.63,136.75,37800.0,135.8665,136.0057,135.8168,135.9361,37800.0
2022-01-07 14:35:00,136.72,136.98,136.72,136.96,48000.0,135.9063,136.1647,135.9063,136.1448,48000.0
2022-01-07 14:40:00,136.88,136.96,136.78,136.85,89920.0,136.0653,136.1448,135.9659,136.0355,89920.0
2022-01-07 14:45:00,136.82,136.96,136.78,136.87,40880.0,136.0057,136.1448,135.9659,136.0554,40880.0
2022-01-07 14:50:00,136.8,136.93,136.8,136.93,38940.0,135.9858,136.115,135.9858,136.115,38940.0
2022-01-07 14:55:00,136.92,137.07,136.85,136.98,53040.0,136.1051,136.2542,136.0355,136.1647,53040.0
2022-01-07 15:00:00,137.01,137.1,137.01,137.05,16660.0,136.1946,136.284,136.1946,136.2343,16660.0
2022-01-07 15:05:00,137.17,137.26,137.0,137.01,55720.0,136.3536,136.4431,136.1846,136.1946,55720.0
2022-01-07 15:10:00,136.97,136.97,136.91,136.91,19440.0,136.1548,136.1548,136.0951,136.0951,19440.0
2022-01-07 15:15:00,136.92,136.93,136.92,136.92,30840.0,136.1051,136.115,136.1051,136.1051,30840.0
2022-01-07 15:20:00,137.0,137.02,136.96,136.96,53620.0,136.1846,136.2045,136.1448,136.1448,53620.0
2022-01-07 15:25:00,136.96,136.96,136.79,136.85,53420.0,136.1448,136.1448,135.9759,136.0355,53420.0
2022-01-07 15:30:00,136.91,137.17,136.91,136.93,45320.0,136.0951,136.3536,136.0951,136.115,45320.0
2022-01-07 15:35:00,136.99,137.11,136.92,137.1,41740.0,136.1747,136.294,136.1051,136.284,41740.0
2022-01-07 15:40:00,137.01,137.13,136.91,136.94,35360.0,136.1946,136.3138,136.0951,136.125,35360.0
2022-01-07 15:45:00,136.91,137.19,136.88,137.1,70640.0,136.0951,136.3735,136.0653,136.284,70640.0
2022-01-07 15:50:00,137.11,137.42,137.08,137.16,192620.0,136.294,136.6021,136.2641,136.3437,192620.0
2022-01-07 15:55:00,137.16,137.39,136.99,137.01,412200.0,136.3437,136.5723,136.1747,136.1946,412200.0
2022-01-10 09:30:00,135.04,135.7,134.0,134.13,1230760.0,134.2363,134.8923,133.2025,133.3317,1230760.0
2022-01-10 09:35:00,134.09,134.14,133.73,133.86,325220.0,133.2919,133.3416,132.9341,133.0633,325220.0
2022-01-10 09:40:00,133.89,134.17,133.88,133.99,385500.0,133.0931,133.3715,133.0832,133.1925,385500.0
2022-01-10 09:45:00,133.97,134.01,133.74,133.97,265580.0,133.1726,133.2124,132.944,133.1726,265580.0
2022-01-10 09:50:00,134.11,134.23,133.84,134.04,206060.0,133.3118,133.4311,133.0434,133.2422,206060.0
2022-01-10 09:55:00,133.99,134.02,133.75,134.01,164300.0,133.1925,133.2223,132.954,133.2124,164300.0
2022-01-10 10:00:00,133.97,134.07,133.75,133.8,223600.0,133.1726,133.272,132.954,133.0037,223600.0
2022-01-10 10:05:00,133.78,134.16,133.75,133.86,139720.0,132.9838,133.3615,132.954,133.0633,139720.0
2022-01-10 10:10:00,133.86,133.88,133.45,133.52,282480.0,133.0633,133.0832,132.6557,132.7253,282480.0
2022-01-10 10:15:00,133.53,133.71,133.14,133.19,176180.0,132.7353,132.9142,132.3476,132.3973,176180.0
2022-01-10 10:20:00,133.24,133.38,133.18,133.34,119080.0,132.447,132.5862,132.3873,132.5464,119080.0
2022-01-10 10:25:00,133.31,133.68,133.31,133.64,100240.0,132.5166,132.8844,132.5166,132.8446,100240.0
2022-01-10 10:30:00,133.61,133.77,133.42,133.56,76980.0,132.8148,132.9738,132.6259,132.7651,76980.0
2022-01-10 10:35:00,133.6,133.6,133.32,133.41,94360.0,132.8048,132.8048,132.5265,132.616,94360.0
2022-01-10 10:40:00,133.47,133.72,133.27,133.61,237800.0,132.6756,132.9241,132.4768,132.8148,237800.0
2022-01-10 10:45:00,133.82,133.84,133.41,133.41,107420.0,133.0235,133.0434,132.616,132.616,107420.0
2022-01-10 10:50:00,133.54,134.19,133.49,134.1,135600.0,132.7452,133.3913,132.6955,133.3019,135600.0
2022-01-10 10:55:00,134.04,134.14,133.81,134.11,153820.0,133.2422,133.3416,133.0136,133.3118,153820.0
2022-01-10 11:00:00,134.02,134.43,133.86,134.41,89200.0,133.2223,133.6299,133.0633,133.61,89200.0
2022-01-10 11:05:00,134.37,134.65,134.31,134.62,131980.0,133.5703,133.8486,133.5106,133.8188,131980.0
2022-01-10 11:10:00,134.62,135.06,134.58,135.06,130060.0,133.8188,134.2562,133.779,134.2562,130060.0
2022-01-10 11:15:00,135.06,135.42,134.76,135.35,125420.0,134.2562,134.614,133.9579,134.5444,125420.0
2022-01-10 11:20:00,135.34,135.4,135.27,135.37,83960.0,134.5345,134.5941,134.4649,134.5643,83960.0
2022-01-10 11:25:00,135.37,135.55,135.31,135.46,72300.0,134.5643,134.7432,134.5047,134.6538,72300.0
2022-01-10 11:30:00,135.42,135.42,135.09,135.17,30000.0,134.614,134.614,134.286,134.3655,30000.0
2022-01-10 11:35:00,135.13,135.32,135.11,135.27,80000.0,134.3257,134.5146,134.3059,134.4649,80000.0
2022-01-10 11:40:00,135.3,135.72,135.3,135.61,86700.0,134.4947,134.9122,134.4947,134.8029,86700.0
2022-01-10 11:45:00,135.66,135.9,135.48,135.5,89480.0,134.8526,135.0912,134.6737,134.6935,89480.0
2022-01-10 11:50:00,135.63,135.89,135.5,135.84,63840.0,134.8228,135.0812,134.6935,135.0315,63840.0
2022-01-10 11:55:00,135.73,136.15,135.68,136.15,53680.0,134.9222,135.3397,134.8725,135.3397,53680.0
2022-01-10 12:00:00,136.1,136.1,135.43,135.43,39540.0,135.29,135.29,134.624,134.624,39540.0
2022-01-10 12:05:00,135.41,135.45,135.24,135.27,63200.0,134.6041,134.6438,134.4351,134.4649,63200.0
2022-01-10 12:10:00,135.3,135.41,135.3,135.4,14080.0,134.4947,134.6041,134.4947,134.5941,14080.0
2022-01-10 12:15:00,135.33,135.5,135.3,135.34,68000.0,134.5246,134.6935,134.4947,134.5345,68000.0
2022-01-10 12:20:00,135.34,135.48,135.34,135.38,77120.0,134.5345,134.6737,134.5345,134.5743,77120.0
2022-01-10 12:25:00,135.34,135.41,135.22,135.22,103860.0,134.5345,134.6041,134.4152,134.4152,103860.0
2022-01-10 12:30:00,135.15,135.21,134.86,134.96,63980.0,134.3456,134.4053,134.0573,134.1568,63980.0
2022-01-10 12:35:00,135.0,135.12,134.96,135.12,26200.0,134.1965,134.3158,134.1568,134.3158,26200.0
2022-01-10 12:40:00,135.0,135.38,134.97,135.27,26000.0,134.1965,134.5743,134.1667,134.4649,26000.0
2022-01-10 12:45:00,135.27,135.52,135.27,135.36,69780.0,134.4649,134.7134,134.4649,134.5544,69780.0
2022-01-10 12:50:00,135.31,136.08,135.31,135.91,52220.0,134.5047,135.2701,134.5047,135.1011,52220.0
2022-01-10 12:55:00,135.77,135.8,135.66,135.68,19480.0,134.9619,134.9918,134.8526,134.8725,19480.0
2022-01-10 13:00:00,135.73,135.73,135.64,135.64,40140.0,134.9222,134.9222,134.8327,134.8327,40140.0
2022-01-10 13:05:00,135.7,135.76,135.7,135.75,10000.0,134.8923,134.952,134.8923,134.9421,10000.0
2022-01-10 13:10:00,135.89,136.15,135.84,136.15,38020.0,135.0812,135.3397,135.0315,135.3397,38020.0
2022-01-10 13:15:00,136.15,136.17,136.05,136.15,28980.0,135.3397,135.3596,135.2403,135.3397,28980.0
2022-01-10 13:20:00,136.24,136.75,136.24,136.75,47700.0,135.4291,135.9361,135.4291,135.9361,47700.0
2022-01-10 13:25:00,136.72,136.84,136.6,136.71,40300.0,135.9063,136.0256,135.787,135.8963,40300.0
2022-01-10 13:30:00,136.62,136.68,136.54,136.55,72440.0,135.8069,135.8665,135.7273,135.7373,72440.0
2022-01-10 13:35:00,136.9,136.9,136.53,136.53,32500.0,136.0852,136.0852,135.7174,135.7174,32500.0
2022-01-10 13:40:00,136.57,136.89,136.57,136.82,27900.0,135.7572,136.0753,135.7572,136.0057,27900.0
2022-01-10 13:45:00,136.86,137.02,136.77,136.98,38000.0,136.0454,136.2045,135.956,136.1647,38000.0
2022-01-10 13:50:00,137.05,137.24,137.05,137.12,67860.0,136.2343,136.4232,136.2343,136.3039,67860.0
2022-01-10 13:55:00,137.16,137.17,136.85,137.07,31400.0,136.3437,136.3536,136.0355,136.2542,31400.0
2022-01-10 14:00:00,137.15,137.5,137.11,137.46,80200.0,136.3337,136.6816,136.294,136.6419,80200.0
2022-01-10 14:05:00,137.38,137.65,137.24,137.55,73580.0,136.5623,136.8307,136.4232,136.7313,73580.0
2022-01-10 14:10:00,137.55,137.75,137.4,137.7,52460.0,136.7313,136.9301,136.5822,136.8804,52460.0
2022-01-10 14:15:00,137.58,137.9,137.58,137.83,54140.0,136.7612,137.0793,136.7612,137.0097,54140.0
2022-01-10 14:20:00,137.79,138.05,137.76,137.87,52220.0,136.9699,137.2284,136.9401,137.0494,52220.0
2022-01-10 14:25:00,137.96,138.2,137.93,138.19,118780.0,137.1389,137.3775,137.1091,137.3675,118780.0
2022-01-10 14:30:00,138.2,138.35,138.03,138.35,75000.0,137.3775,137.5266,137.2085,137.5266,75000.0
2022-01-10 14:35:00,138.34,138.35,138.15,138.19,26960.0,137.5166,137.5266,137.3278,137.3675,26960.0
2022-01-10 14:40:00,138.33,138.64,138.08,138.08,64500.0,137.5067,137.8148,137.2582,137.2582,64500.0
2022-01-10 14:45:00,138.13,138.35,138.07,138.22,94520.0,137.3079,137.5266,137.2482,137.3973,94520.0
2022-01-10 14:50:00,138.25,138.25,137.78,137.79,154600.0,137.4272,137.4272,136.96,136.9699,154600.0
2022-01-10 14:55:00,137.7,138.06,137.64,137.97,74700.0,136.8804,137.2383,136.8208,137.1488,74700.0
2022-01-10 15:00:00,138.03,138.14,137.85,137.9,77860.0,137.2085,137.3178,137.0296,137.0793,77860.0
2022-01-10 15:05:00,137.96,137.96,137.7,137.81,89620.0,137.1389,137.1389,136.8804,136.9898,89620.0
2022-01-10 15:10:00,137.93,138.1,137.76,137.76,64400.0,137.1091,137.2781,136.9401,136.9401,64400.0
2022-01-10 15:15:00,137.76,138.0,137.71,137.83,80760.0,136.9401,137.1787,136.8904,137.0097,80760.0
2022-01-10 15:20:00,137.77,137.98,137.73,137.85,44680.0,136.95,137.1588,136.9103,137.0296,44680.0
2022-01-10 15:25:00,137.95,138.15,137.93,138.14,90460.0,137.129,137.3278,137.1091,137.3178,90460.0
2022-01-10 15:30:00,138.07,138.22,137.84,138.07,129820.0,137.2482,137.3973,137.0196,137.2482,129820.0
2022-01-10 15:35:00,138.06,138.13,137.94,138.01,72880.0,137.2383,137.3079,137.119,137.1886,72880.0
2022-01-10 15:40:00,138.07,138.3,137.92,138.08,99080.0,137.2482,137.4769,137.0991,137.2582,99080.0
2022-01-10 15:45:00,138.06,138.26,138.02,138.22,191200.0,137.2383,137.4371,137.1985,137.3973,191200.0
2022-01-10 15:50:00,138.16,138.16,137.95,138.07,211500.0,137.3377,137.3377,137.129,137.2482,211500.0
2022-01-10 15:55:00,138.21,138.64,138.17,138.61,780280.0,137.3874,137.8148,137.3476,137.785,780280.0
2022-01-11 09:30:00,138.18,138.23,137.18,137.34,575780.0,137.3576,137.4073,136.3635,136.5226,575780.0
2022-01-11 09:35:00,137.25,137.83,137.23,137.68,241900.0,136.4331,137.0097,136.4132,136.8606,241900.0
2022-01-11 09:40:00,137.63,137.63,136.81,137.12,173500.0,136.8109,136.8109,135.9957,136.3039,173500.0
2022-01-11 09:45:00,137.12,137.51,137.06,137.16,109300.0,136.3039,136.6916,136.2443,136.3437,109300.0
2022-01-11 09:50:00,137.03,137.54,137.0,137.15,120460.0,136.2144,136.7214,136.1846,136.3337,120460.0
2022-01-11 09:55:00,136.97,137.36,136.95,137.34,88540.0,136.1548,136.5425,136.1349,136.5226,88540.0
2022-01-11 10:00:00,137.31,137.85,137.3,137.84,117180.0,136.4928,137.0296,136.4828,137.0196,117180.0
2022-01-11 10:05:00,137.92,138.67,137.91,138.49,194220.0,137.0991,137.8447,137.0892,137.6657,194220.0
2022-01-11 10:10:00,138.28,138.7,138.27,138.47,112260.0,137.457,137.8745,137.4471,137.6459,112260.0
2022-01-11 10:15:00,138.32,138.36,137.84,138.21,137060.0,137.4968,137.5365,137.0196,137.3874,137060.0
2022-01-11 10:20:00,138.24,138.3,137.85,138.15,144520.0,137.4172,137.4769,137.0296,137.3278,144520.0
2022-01-11 10:25:00,138.05,138.11,137.71,138.02,117600.0,137.2284,137.288,136.8904,137.1985,117600.0
2022-01-11 10:30:00,138.06,138.34,137.67,137.71,101420.0,137.2383,137.5166,136.8506,136.8904,101420.0
2022-01-11 10:35:00,137.61,137.7,137.46,137.51,82920.0,136.791,136.8804,136.6419,136.6916,82920.0
2022-01-11 10:40:00,137.55,137.62,137.23,137.36,46340.0,136.7313,136.8009,136.4132,136.5425,46340.0
2022-01-11 10:45:00,137.43,137.78,137.43,137.56,97120.0,136.6121,136.96,136.6121,136.7413,97120.0
2022-01-11 10:50:00,137.53,137.81,137.53,137.66,61040.0,136.7115,136.9898,136.7115,136.8407,61040.0
2022-01-11 10:55:00,137.73,137.9,137.58,137.9,60100.0,136.9103,137.0793,136.7612,137.0793,60100.0
2022-01-11 11:00:00,137.95,138.53,137.94,138.46,164500.0,137.129,137.7055,137.119,137.6359,164500.0
2022-01-11 11:05:00,138.54,138.77,138.51,138.53,84000.0,137.7154,137.9441,137.6856,137.7055,84000.0
2022-01-11 11:10:00,138.55,139.25,138.55,139.25,174360.0,137.7254,138.4212,137.7254,138.4212,174360.0
2022-01-11 11:15:00,139.2,139.78,139.17,139.72,71000.0,138.3715,138.9481,138.3417,138.8884,71000.0
2022-01-11 11:20:00,139.71,139.78,139.4,139.4,67000.0,138.8785,138.9481,138.5703,138.5703,67000.0
2022-01-11 11:25:00,139.46,139.68,139.38,139.68,32460.0,138.63,138.8487,138.5504,138.8487,32460.0
2022-01-11 11:30:00,139.7,139.73,139.26,139.26,57100.0,138.8685,138.8984,138.4312,138.4312,57100.0
2022-01-11 11:35:00,139.49,139.79,139.45,139.79,68480.0,138.6598,138.958,138.62,138.958,68480.0
2022-01-11 11:40:00,139.73,140.0,139.73,139.86,101900.0,138.8984,139.1668,138.8984,139.0276,101900.0
2022-01-11 11:45:00,139.79,139.89,139.65,139.83,58660.0,138.958,139.0574,138.8188,138.9978,58660.0
2022-01-11 11:50:00,139.88,140.08,139.88,139.97,66720.0,139.0475,139.2463,139.0475,139.1369,66720.0
2022-01-11 11:55:00,139.97,140.07,139.89,140.02,95460.0,139.1369,139.2363,139.0574,139.1866,95460.0
2022-01-11 12:00:00,140.05,140.19,139.94,140.03,44000.0,139.2165,139.3556,139.1071,139.1966,44000.0
2022-01-11 12:05:00,140.11,140.19,140.09,140.19,24000.0,139.2761,139.3556,139.2562,139.3556,24000.0
2022-01-11 12:10:00,140.22,140.3,140.07,140.23,75060.0,139.3854,139.465,139.2363,139.3954,75060.0
2022-01-11 12:15:00,140.26,140.3,140.05,140.14,93340.0,139.4252,139.465,139.2165,139.3059,93340.0
2022-01-11 12:20:00,140.25,140.33,140.05,140.16,50420.0,139.4153,139.4948,139.2165,139.3258,50420.0
2022-01-11 12:25:00,140.17,140.17,139.7,139.7,74560.0,139.3357,139.3357,138.8685,138.8685,74560.0
2022-01-11 12:30:00,139.67,139.94,139.67,139.79,74340.0,138.8387,139.1071,138.8387,138.958,74340.0
2022-01-11 12:35:00,139.73,139.97,139.7,139.85,37600.0,138.8984,139.1369,138.8685,139.0176,37600.0
2022-01-11 12:40:00,139.84,139.98,139.81,139.9,21060.0,139.0077,139.1469,138.9779,139.0674,21060.0
2022-01-11 12:45:00,139.9,139.9,139.62,139.63,57840.0,139.0674,139.0674,138.789,138.799,57840.0
2022-01-11 12:50:00,139.68,139.97,139.68,139.97,26000.0,138.8487,139.1369,138.8487,139.1369,26000.0
2022-01-11 12:55:00,139.88,139.88,139.75,139.75,20000.0,139.0475,139.0475,138.9182,138.9182,20000.0
2022-01-11 13:00:00,139.73,139.73,139.62,139.67,38460.0,138.8984,138.8984,138.789,138.8387,38460.0
2022-01-11 13:05:00,139.67,139.67,139.29,139.5,62240.0,138.8387,138.8387,138.461,138.6697,62240.0
2022-01-11 13:10:00,139.64,139.74,139.61,139.74,22260.0,138.8089,138.9083,138.7791,138.9083,22260.0
2022-01-11 13:15:00,139.82,139.94,139.8,139.93,28000.0,138.9878,139.1071,138.9679,139.0972,28000.0
2022-01-11 13:20:00,139.95,140.01,139.88,139.92,43720.0,139.1171,139.1767,139.0475,139.0872,43720.0
2022-01-11 13:25:00,139.9,139.9,139.87,139.9,22380.0,139.0674,139.0674,139.0375,139.0674,22380.0
2022-01-11 13:30:00,139.91,139.94,139.83,139.83,26000.0,139.0773,139.1071,138.9978,138.9978,26000.0
2022-01-11 13:35:00,139.82,139.82,139.54,139.55,63000.0,138.9878,138.9878,138.7095,138.7194,63000.0
2022-01-11 13:40:00,139.57,139.77,139.52,139.75,23620.0,138.7393,138.9381,138.6896,138.9182,23620.0
2022-01-11 13:45:00,139.69,139.97,139.68,139.78,32440.0,138.8586,139.1369,138.8487,138.9481,32440.0
2022-01-11 13:50:00,139.95,139.95,139.89,139.94,18000.0,139.1171,139.1171,139.0574,139.1071,18000.0
2022-01-11 13:55:00,139.94,139.99,139.91,139.99,55860.0,139.1071,139.1568,139.0773,139.1568,55860.0
2022-01-11 14:00:00,139.91,139.92,139.91,139.92,10000.0,139.0773,139.0872,139.0773,139.0872,10000.0
2022-01-11 14:05:00,139.89,139.95,139.75,139.78,40400.0,139.0574,139.1171,138.9182,138.9481,40400.0
2022-01-11 14:10:00,139.83,139.93,139.83,139.93,22000.0,138.9978,139.0972,138.9978,139.0972,22000.0
2022-01-11 14:15:00,139.96,140.03,139.96,139.99,79520.0,139.127,139.1966,139.127,139.1568,79520.0
2022-01-11 14:20:00,139.96,139.98,139.88,139.98,22000.0,139.127,139.1469,139.0475,139.1469,22000.0
2022-01-11 14:25:00,139.95,139.96,139.84,139.91,36600.0,139.1171,139.127,139.0077,139.0773,36600.0
2022-01-11 14:30:00,139.87,139.88,139.6,139.6,30000.0,139.0375,139.0475,138.7691,138.7691,30000.0
2022-01-11 14:35:00,139.57,139.67,139.57,139.67,30000.0,138.7393,138.8387,138.7393,138.8387,30000.0
2022-01-11 14:40:00,139.76,139.79,139.73,139.77,38000.0,138.9282,138.958,138.8984,138.9381,38000.0
2022-01-11 14:45:00,139.78,139.95,139.78,139.9,78340.0,138.9481,139.1171,138.9481,139.0674,78340.0
2022-01-11 14:50:00,139.91,139.92,139.82,139.92,34400.0,139.0773,139.0872,138.9878,139.0872,34400.0
2022-01-11 14:55:00,140.0,140.01,139.81,139.86,63120.0,139.1668,139.1767,138.9779,139.0276,63120.0
2022-01-11 15:00:00,139.91,139.96,139.53,139.55,72620.0,139.0773,139.127,138.6996,138.7194,72620.0
2022-01-11 15:05:00,139.6,140.01,139.6,139.92,47920.0,138.7691,139.1767,138.7691,139.0872,47920.0
2022-01-11 15:10:00,139.92,139.92,139.75,139.87,37880.0,139.0872,139.0872,138.9182,139.0375,37880.0
2022-01-11 15:15:00,139.96,140.01,139.68,139.76,66620.0,139.127,139.1767,138.8487,138.9282,66620.0
2022-01-11 15:20:00,139.75,139.84,139.7,139.71,31000.0,138.9182,139.0077,138.8685,138.8785,31000.0
2022-01-11 15:25:00,139.69,139.82,139.65,139.76,95580.0,138.8586,138.9878,138.8188,138.9282,95580.0
2022-01-11 15:30:00,139.89,139.96,139.88,139.93,88080.0,139.0574,139.127,139.0475,139.0972,88080.0
2022-01-11 15:35:00,139.93,140.02,139.73,139.78,104080.0,139.0972,139.1866,138.8984,138.9481,104080.0
2022-01-11 15:40:00,139.77,139.95,139.7,139.95,205140.0,138.9381,139.1171,138.8685,139.1171,205140.0
2022-01-11 15:45:00,139.94,140.1,139.92,140.0,270460.0,139.1071,139.2662,139.0872,139.1668,270460.0
2022-01-11 15:50:00,140.02,140.02,139.7,139.82,222680.0,139.1866,139.1866,138.8685,138.9878,222680.0
2022-01-11 15:55:00,139.86,140.1,139.84,140.08,287460.0,139.0276,139.2662,139.0077,139.2463,287460.0
2022-01-12 09:30:00,141.55,142.05,141.11,142.01,720220.0,140.7075,141.2046,140.2701,141.1648,720220.0
2022-01-12 09:35:00,141.97,142.21,141.74,142.1,241380.0,141.125,141.3636,140.8964,141.2543,241380.0
2022-01-12 09:40:00,142.08,142.14,141.17,141.58,226280.0,141.2344,141.294,140.3298,140.7374,226280.0
2022-01-12 09:45:00,141.7,142.0,141.7,141.93,123220.0,140.8566,141.1549,140.8566,141.0853,123220.0
2022-01-12 09:50:00,142.0,142.36,141.91,142.19,278520.0,141.1549,141.5127,141.0654,141.3437,278520.0
2022-01-12 09:55:00,142.03,142.55,142.03,142.54,152760.0,141.1847,141.7016,141.1847,141.6916,152760.0
2022-01-12 10:00:00,142.59,142.65,142.18,142.18,179840.0,141.7413,141.801,141.3338,141.3338,179840.0
2022-01-12 10:05:00,142.17,142.75,141.93,142.69,198980.0,141.3238,141.9004,141.0853,141.8407,198980.0
2022-01-12 10:10:00,142.74,142.8,142.46,142.71,96100.0,141.8904,141.9501,141.6121,141.8606,96100.0
2022-01-12 10:15:00,142.63,142.73,142.44,142.73,138400.0,141.7811,141.8805,141.5922,141.8805,138400.0
2022-01-12 10:20:00,142.75,142.75,142.54,142.69,119580.0,141.9004,141.9004,141.6916,141.8407,119580.0
2022-01-12 10:25:00,142.71,142.81,142.55,142.57,138800.0,141.8606,141.96,141.7016,141.7215,138800.0
2022-01-12 10:30:00,142.6,142.6,141.93,142.22,90420.0,141.7513,141.7513,141.0853,141.3735,90420.0
2022-01-12 10:35:00,142.13,142.32,141.79,141.85,281900.0,141.2841,141.4729,140.9461,141.0057,281900.0
2022-01-12 10:40:00,141.82,141.9,141.34,141.76,173880.0,140.9759,141.0554,140.4988,140.9163,173880.0
2022-01-12 10:45:00,141.76,141.91,141.74,141.77,120740.0,140.9163,141.0654,140.8964,140.9262,120740.0
2022-01-12 10:50:00,141.75,141.81,141.41,141.43,123240.0,140.9063,140.966,140.5684,140.5882,123240.0
2022-01-12 10:55:00,141.46,141.86,141.42,141.62,151620.0,140.6181,141.0157,140.5783,140.7771,151620.0
2022-01-12 11:00:00,141.63,141.92,141.61,141.65,156000.0,140.7871,141.0753,140.7672,140.8069,156000.0
2022-01-12 11:05:00,141.64,141.69,141.25,141.48,189440.0,140.797,140.8467,140.4093,140.6379,189440.0
2022-01-12 11:10:00,141.55,141.68,141.44,141.44,106340.0,140.7075,140.8368,140.5982,140.5982,106340.0
2022-01-12 11:15:00,141.5,141.75,141.41,141.74,113000.0,140.6578,140.9063,140.5684,140.8964,113000.0
2022-01-12 11:20:00,141.61,141.79,141.6,141.75,52000.0,140.7672,140.9461,140.7572,140.9063,52000.0
2022-01-12 11:25:00,141.8,141.92,141.75,141.84,55660.0,140.956,141.0753,140.9063,140.9958,55660.0
2022-01-12 11:30:00,141.93,142.12,141.9,142.09,127560.0,141.0853,141.2741,141.0554,141.2443,127560.0
2022-01-12 11:35:00,142.1,142.18,142.0,142.02,113360.0,141.2543,141.3338,141.1549,141.1747,113360.0
2022-01-12 11:40:00,142.07,142.33,142.01,142.01,55000.0,141.2244,141.4829,141.1648,141.1648,55000.0
2022-01-12 11:45:00,142.02,142.21,142.02,142.02,29000.0,141.1747,141.3636,141.1747,141.1747,29000.0
2022-01-12 11:50:00,142.04,142.32,142.04,142.32,17000.0,141.1946,141.4729,141.1946,141.4729,17000.0
2022-01-12 11:55:00,142.31,142.31,142.04,142.05,46660.0,141.463,141.463,141.1946,141.2046,46660.0
2022-01-12 12:00:00,142.07,142.19,141.98,142.02,87200.0,141.2244,141.3437,141.135,141.1747,87200.0
2022-01-12 12:05:00,141.7,141.73,141.62,141.69,31100.0,140.8566,140.8865,140.7771,140.8467,31100.0
2022-01-12 12:10:00,141.74,141.8,141.66,141.71,67300.0,140.8964,140.956,140.8169,140.8666,67300.0
2022-01-12 12:15:00,141.71,141.97,141.7,141.97,60540.0,140.8666,141.125,140.8566,141.125,60540.0
2022-01-12 12:20:00,141.93,142.01,141.93,141.97,20000.0,141.0853,141.1648,141.0853,141.125,20000.0
2022-01-12 12:25:00,142.05,142.12,141.97,141.97,56900.0,141.2046,141.2741,141.125,141.125,56900.0
2022-01-12 12:30:00,141.93,142.15,141.93,142.15,59200.0,141.0853,141.304,141.0853,141.304,59200.0
2022-01-12 12:35:00,142.22,142.3,142.12,142.12,77640.0,141.3735,141.4531,141.2741,141.2741,77640.0
2022-01-12 12:40:00,142.19,142.23,142.13,142.13,20000.0,141.3437,141.3835,141.2841,141.2841,20000.0
2022-01-12 12:45:00,142.05,142.11,142.04,142.09,35260.0,141.2046,141.2642,141.1946,141.2443,35260.0
2022-01-12 12:50:00,142.14,142.33,142.11,142.3,46840.0,141.294,141.4829,141.2642,141.4531,46840.0
2022-01-12 12:55:00,142.35,142.4,142.35,142.38,22000.0,141.5028,141.5525,141.5028,141.5326,22000.0
2022-01-12 13:00:00,142.35,142.35,142.09,142.17,34000.0,141.5028,141.5028,141.2443,141.3238,34000.0
2022-01-12 13:05:00,142.16,142.18,142.1,142.17,28000.0,141.3139,141.3338,141.2543,141.3238,28000.0
2022-01-12 13:10:00,142.09,142.09,141.83,141.92,34000.0,141.2443,141.2443,140.9859,141.0753,34000.0
2022-01-12 13:15:00,141.87,141.97,141.82,141.88,69220.0,141.0256,141.125,140.9759,141.0356,69220.0
2022-01-12 13:20:00,141.91,142.04,141.91,141.93,61000.0,141.0654,141.1946,141.0654,141.0853,61000.0
2022-01-12 13:25:00,141.9,142.05,141.79,141.89,32000.0,141.0554,141.2046,140.9461,141.0455,32000.0
2022-01-12 13:30:00,141.98,142.15,141.98,142.07,28620.0,141.135,141.304,141.135,141.2244,28620.0
2022-01-12 13:35:00,142.05,142.06,141.94,141.99,51480.0,141.2046,141.2145,141.0952,141.1449,51480.0
2022-01-12 13:40:00,142.0,142.05,141.99,142.02,23280.0,141.1549,141.2046,141.1449,141.1747,23280.0
2022-01-12 13:45:00,142.02,142.04,141.96,142.0,49580.0,141.1747,141.1946,141.1151,141.1549,49580.0
2022-01-12 13:50:00,141.93,141.93,141.7,141.78,26000.0,141.0853,141.0853,140.8566,140.9362,26000.0
2022-01-12 13:55:00,141.82,141.91,141.82,141.91,36220.0,140.9759,141.0654,140.9759,141.0654,36220.0
2022-01-12 14:00:00,141.88,141.88,141.76,141.86,92860.0,141.0356,141.0356,140.9163,141.0157,92860.0
2022-01-12 14:05:00,141.88,142.01,141.88,141.92,67540.0,141.0356,141.1648,141.0356,141.0753,67540.0
2022-01-12 14:10:00,141.89,142.05,141.89,142.05,22900.0,141.0455,141.2046,141.0455,141.2046,22900.0
2022-01-12 14:15:00,142.09,142.09,142.05,142.05,46140.0,141.2443,141.2443,141.2046,141.2046,46140.0
2022-01-12 14:20:00,142.08,142.24,142.08,142.15,41920.0,141.2344,141.3934,141.2344,141.304,41920.0
2022-01-12 14:25:00,142.13,142.19,142.13,142.19,15020.0,141.2841,141.3437,141.2841,141.3437,15020.0
2022-01-12 14:30:00,142.14,142.14,141.97,142.0,35600.0,141.294,141.294,141.125,141.1549,35600.0
2022-01-12 14:35:00,142.01,142.12,142.01,142.12,8200.0,141.1648,141.2741,141.1648,141.2741,8200.0
2022-01-12 14:40:00,142.13,142.13,141.75,141.75,46540.0,141.2841,141.2841,140.9063,140.9063,46540.0
2022-01-12 14:45:00,141.77,141.96,141.72,141.91,50260.0,140.9262,141.1151,140.8765,141.0654,50260.0
2022-01-12 14:50:00,141.94,142.03,141.88,141.88,16960.0,141.0952,141.1847,141.0356,141.0356,16960.0
2022-01-12 14:55:00,141.97,142.09,141.97,142.08,64240.0,141.125,141.2443,141.125,141.2344,64240.0
2022-01-12 15:00:00,142.06,142.09,141.73,141.91,60000.0,141.2145,141.2443,140.8865,141.0654,60000.0
2022-01-12 15:05:00,141.81,141.81,141.78,141.78,8000.0,140.966,140.966,140.9362,140.9362,8000.0
2022-01-12 15:10:00,141.82,141.93,141.81,141.92,33580.0,140.9759,141.0853,140.966,141.0753,33580.0
2022-01-12 15:15:00,141.95,141.98,141.82,141.82,31040.0,141.1051,141.135,140.9759,140.9759,31040.0
2022-01-12 15:20:00,141.82,141.94,141.8,141.8,75800.0,140.9759,141.0952,140.956,140.956,75800.0
2022-01-12 15:25:00,141.8,141.82,141.71,141.74,66540.0,140.956,140.9759,140.8666,140.8964,66540.0
2022-01-12 15:30:00,141.75,141.89,141.75,141.82,48920.0,140.9063,141.0455,140.9063,140.9759,48920.0
2022-01-12 15:35:00,141.75,141.82,141.67,141.7,82320.0,140.9063,140.9759,140.8268,140.8566,82320.0
2022-01-12 15:40:00,141.74,141.94,141.74,141.94,62480.0,140.8964,141.0952,140.8964,141.0952,62480.0
2022-01-12 15:45:00,142.0,142.13,141.94,142.04,66200.0,141.1549,141.2841,141.0952,141.1946,66200.0
2022-01-12 15:50:00,141.89,142.09,141.65,141.76,155980.0,141.0455,141.2443,140.8069,140.9163,155980.0
2022-01-12 15:55:00,141.85,141.87,141.51,141.65,727460.0,141.0057,141.0256,140.6678,140.8069,727460.0
2022-01-13 09:30:00,141.84,142.52,141.84,142.45,460040.0,140.9958,141.6718,140.9958,141.6022,460040.0
2022-01-13 09:35:00,142.45,142.93,142.18,142.76,76780.0,141.6022,142.0793,141.3338,141.9103,76780.0
2022-01-13 09:40:00,142.74,142.84,142.52,142.59,68000.0,141.8904,141.9899,141.6718,141.7413,68000.0
2022-01-13 09:45:00,142.74,143.0,142.64,142.84,148160.0,141.8904,142.1489,141.791,141.9899,148160.0
2022-01-13 09:50:00,142.86,143.11,142.82,142.93,144160.0,142.0097,142.2582,141.97,142.0793,144160.0
2022-01-13 09:55:00,142.91,143.19,142.9,142.93,111740.0,142.0594,142.3378,142.0495,142.0793,111740.0
2022-01-13 10:00:00,142.92,142.93,142.66,142.78,69660.0,142.0694,142.0793,141.8109,141.9302,69660.0
2022-01-13 10:05:00,142.82,142.82,142.42,142.47,111960.0,141.97,141.97,141.5724,141.6221,111960.0
2022-01-13 10:10:00,142.46,142.47,142.19,142.38,78860.0,141.6121,141.6221,141.3437,141.5326,78860.0
2022-01-13 10:15:00,142.35,142.38,141.91,142.03,141100.0,141.5028,141.5326,141.0654,141.1847,141100.0
2022-01-13 10:20:00,142.03,142.43,142.03,142.39,131240.0,141.1847,141.5823,141.1847,141.5425,131240.0
2022-01-13 10:25:00,142.43,142.72,142.42,142.72,52020.0,141.5823,141.8706,141.5724,141.8706,52020.0
2022-01-13 10:30:00,142.65,142.65,142.3,142.42,67000.0,141.801,141.801,141.4531,141.5724,67000.0
2022-01-13 10:35:00,142.44,142.62,142.38,142.43,242200.0,141.5922,141.7712,141.5326,141.5823,242200.0
2022-01-13 10:40:00,142.46,142.53,142.33,142.33,168080.0,141.6121,141.6817,141.4829,141.4829,168080.0
2022-01-13 10:45:00,142.26,142.39,142.15,142.22,197880.0,141.4133,141.5425,141.304,141.3735,197880.0
2022-01-13 10:50:00,142.03,142.03,141.25,141.59,176960.0,141.1847,141.1847,140.4093,140.7473,176960.0
2022-01-13 10:55:00,141.86,141.95,141.73,141.95,103240.0,141.0157,141.1051,140.8865,141.1051,103240.0
2022-01-13 11:00:00,141.97,142.3,141.89,142.09,115280.0,141.125,141.4531,141.0455,141.2443,115280.0
2022-01-13 11:05:00,142.05,142.2,142.03,142.08,40400.0,141.2046,141.3537,141.1847,141.2344,40400.0
2022-01-13 11:10:00,142.1,142.13,141.99,142.06,62000.0,141.2543,141.2841,141.1449,141.2145,62000.0
2022-01-13 11:15:00,141.97,142.16,141.97,142.1,31000.0,141.125,141.3139,141.125,141.2543,31000.0
2022-01-13 11:20:00,142.01,142.42,142.0,142.34,72520.0,141.1648,141.5724,141.1549,141.4928,72520.0
2022-01-13 11:25:00,142.42,142.6,142.33,142.53,30740.0,141.5724,141.7513,141.4829,141.6817,30740.0
2022-01-13 11:30:00,142.47,142.59,142.37,142.54,42820.0,141.6221,141.7413,141.5226,141.6916,42820.0
2022-01-13 11:35:00,142.6,142.65,142.56,142.63,25320.0,141.7513,141.801,141.7115,141.7811,25320.0
2022-01-13 11:40:00,142.59,142.6,142.41,142.41,36000.0,141.7413,141.7513,141.5624,141.5624,36000.0
2022-01-13 11:45:00,142.45,142.45,142.22,142.25,142160.0,141.6022,141.6022,141.3735,141.4034,142160.0
2022-01-13 11:50:00,142.1,142.4,142.07,142.4,32020.0,141.2543,141.5525,141.2244,141.5525,32020.0
2022-01-13 11:55:00,142.22,142.22,142.12,142.12,22000.0,141.3735,141.3735,141.2741,141.2741,22000.0
2022-01-13 12:00:00,142.09,142.1,141.71,141.72,97520.0,141.2443,141.2543,140.8666,140.8765,97520.0
2022-01-13 12:05:00,141.7,141.91,141.69,141.9,66720.0,140.8566,141.0654,140.8467,141.0554,66720.0
2022-01-13 12:10:00,141.84,141.85,141.41,141.41,36560.0,140.9958,141.0057,140.5684,140.5684,36560.0
2022-01-13 12:15:00,141.45,141.45,141.0,141.08,93560.0,140.6081,140.6081,140.1608,140.2403,93560.0
2022-01-13 12:20:00,141.02,141.02,140.77,140.86,53820.0,140.1807,140.1807,139.9322,140.0216,53820.0
2022-01-13 12:25:00,140.82,141.02,140.78,140.78,52860.0,139.9819,140.1807,139.9421,139.9421,52860.0
2022-01-13 12:30:00,140.6,140.9,140.53,140.87,65720.0,139.7632,140.0614,139.6936,140.0316,65720.0
2022-01-13 12:35:00,140.82,140.9,140.67,140.67,57400.0,139.9819,140.0614,139.8328,139.8328,57400.0
2022-01-13 12:40:00,140.68,140.7,140.45,140.48,138100.0,139.8427,139.8626,139.6141,139.6439,138100.0
2022-01-13 12:45:00,140.51,140.71,140.21,140.32,135360.0,139.6737,139.8725,139.3755,139.4849,135360.0
2022-01-13 12:50:00,140.23,140.57,140.23,140.33,62320.0,139.3954,139.7334,139.3954,139.4948,62320.0
2022-01-13 12:55:00,140.43,140.69,140.37,140.63,35200.0,139.5942,139.8526,139.5346,139.793,35200.0
2022-01-13 13:00:00,140.61,140.72,140.37,140.72,72000.0,139.7731,139.8825,139.5346,139.8825,72000.0
2022-01-13 13:05:00,140.72,141.19,140.72,140.89,129280.0,139.8825,140.3497,139.8825,140.0515,129280.0
2022-01-13 13:10:00,140.96,140.96,140.76,140.79,24500.0,140.121,140.121,139.9222,139.9521,24500.0
2022-01-13 13:15:00,140.85,141.04,140.73,140.78,50900.0,140.0117,140.2006,139.8924,139.9421,50900.0
2022-01-13 13:20:00,140.86,141.11,140.86,140.94,46000.0,140.0216,140.2701,140.0216,140.1012,46000.0
2022-01-13 13:25:00,140.94,140.98,140.76,140.76,18000.0,140.1012,140.1409,139.9222,139.9222,18000.0
2022-01-13 13:30:00,140.81,140.87,140.81,140.87,28000.0,139.9719,140.0316,139.9719,140.0316,28000.0
2022-01-13 13:35:00,140.87,140.87,140.6,140.8,27980.0,140.0316,140.0316,139.7632,139.962,27980.0
2022-01-13 13:40:00,140.67,140.79,140.67,140.74,28000.0,139.8328,139.9521,139.8328,139.9024,28000.0
2022-01-13 13:45:00,140.81,140.91,140.76,140.86,24000.0,139.9719,140.0713,139.9222,140.0216,24000.0
2022-01-13 13:50:00,140.74,140.9,140.74,140.9,22000.0,139.9024,140.0614,139.9024,140.0614,22000.0
2022-01-13 13:55:00,140.87,140.94,140.74,140.94,51980.0,140.0316,140.1012,139.9024,140.1012,51980.0
2022-01-13 14:00:00,140.89,141.14,140.89,141.06,18000.0,140.0515,140.3,140.0515,140.2204,18000.0
2022-01-13 14:05:00,140.95,140.99,140.91,140.98,19200.0,140.1111,140.1509,140.0713,140.1409,19200.0
2022-01-13 14:10:00,141.0,141.0,140.74,140.74,40840.0,140.1608,140.1608,139.9024,139.9024,40840.0
2022-01-13 14:15:00,140.8,140.8,140.39,140.43,72100.0,139.962,139.962,139.5544,139.5942,72100.0
2022-01-13 14:20:00,140.47,140.55,140.43,140.54,25880.0,139.634,139.7135,139.5942,139.7035,25880.0
2022-01-13 14:25:00,140.44,140.44,139.99,139.99,57460.0,139.6041,139.6041,139.1568,139.1568,57460.0
2022-01-13 14:30:00,139.95,140.12,139.89,140.11,56000.0,139.1171,139.286,139.0574,139.2761,56000.0
2022-01-13 14:35:00,140.08,140.08,139.91,139.91,44400.0,139.2463,139.2463,139.0773,139.0773,44400.0
2022-01-13 14:40:00,139.9,140.14,139.9,140.14,31980.0,139.0674,139.3059,139.0674,139.3059,31980.0
2022-01-13 14:45:00,140.12,140.17,139.87,139.87,36620.0,139.286,139.3357,139.0375,139.0375,36620.0
2022-01-13 14:50:00,139.84,139.89,139.77,139.83,33560.0,139.0077,139.0574,138.9381,138.9978,33560.0
2022-01-13 14:55:00,139.85,140.17,139.85,140.05,195640.0,139.0176,139.3357,139.0176,139.2165,195640.0
2022-01-13 15:00:00,139.99,139.99,139.48,139.62,60000.0,139.1568,139.1568,138.6499,138.789,60000.0
2022-01-13 15:05:00,139.68,139.73,139.62,139.63,78660.0,138.8487,138.8984,138.789,138.799,78660.0
2022-01-13 15:10:00,139.62,139.63,139.47,139.54,49620.0,138.789,138.799,138.6399,138.7095,49620.0
2022-01-13 15:15:00,139.55,139.91,139.55,139.87,48000.0,138.7194,139.0773,138.7194,139.0375,48000.0
2022-01-13 15:20:00,139.89,139.92,139.65,139.65,60100.0,139.0574,139.0872,138.8188,138.8188,60100.0
2022-01-13 15:25:00,139.67,139.9,139.67,139.89,125140.0,138.8387,139.0674,138.8387,139.0574,125140.0
2022-01-13 15:30:00,139.9,140.02,139.8,139.89,97780.0,139.0674,139.1866,138.9679,139.0574,97780.0
2022-01-13 15:35:00,139.84,139.88,139.5,139.5,147700.0,139.0077,139.0475,138.6697,138.6697,147700.0
2022-01-13 15:40:00,139.56,139.72,139.5,139.58,130880.0,138.7294,138.8884,138.6697,138.7493,130880.0
2022-01-13 15:45:00,139.54,139.57,139.24,139.32,167080.0,138.7095,138.7393,138.4113,138.4908,167080.0
2022-01-13 15:50:00,139.25,139.43,139.1,139.15,312760.0,138.4212,138.6001,138.2721,138.3218,312760.0
2022-01-13 15:55:00,139.11,139.31,138.91,139.14,890160.0,138.2821,138.4809,138.0832,138.3119,890160.0
2022-01-14 09:30:00,137.5,138.82,137.5,138.69,425360.0,136.6816,137.9938,136.6816,137.8646,425360.0
2022-01-14 09:35:00,138.8,139.63,138.77,139.5,184700.0,137.9739,138.799,137.9441,138.6697,184700.0
2022-01-14 09:40:00,139.52,140.22,139.52,140.15,71420.0,138.6896,139.3854,138.6896,139.3159,71420.0
2022-01-14 09:45:00,140.35,140.53,140.07,140.33,93380.0,139.5147,139.6936,139.2363,139.4948,93380.0
2022-01-14 09:50:00,140.27,140.64,139.97,140.62,163300.0,139.4351,139.8029,139.1369,139.7831,163300.0
2022-01-14 09:55:00,140.72,141.2,140.63,140.65,135900.0,139.8825,140.3596,139.793,139.8129,135900.0
2022-01-14 10:00:00,140.76,140.76,139.93,140.23,134580.0,139.9222,139.9222,139.0972,139.3954,134580.0
2022-01-14 10:05:00,140.3,140.48,140.23,140.25,72020.0,139.465,139.6439,139.3954,139.4153,72020.0
2022-01-14 10:10:00,140.19,140.52,139.9,139.95,105000.0,139.3556,139.6837,139.0674,139.1171,105000.0
2022-01-14 10:15:00,139.97,140.73,139.97,140.65,172360.0,139.1369,139.8924,139.1369,139.8129,172360.0
2022-01-14 10:20:00,140.56,140.56,140.14,140.14,32240.0,139.7234,139.7234,139.3059,139.3059,32240.0
2022-01-14 10:25:00,140.27,140.27,139.91,140.17,27300.0,139.4351,139.4351,139.0773,139.3357,27300.0
2022-01-14 10:30:00,140.12,140.18,139.79,140.18,92240.0,139.286,139.3457,138.958,139.3457,92240.0
2022-01-14 10:35:00,140.1,140.11,139.67,139.95,87360.0,139.2662,139.2761,138.8387,139.1171,87360.0
2022-01-14 10:40:00,139.96,139.96,139.63,139.71,39240.0,139.127,139.127,138.799,138.8785,39240.0
2022-01-14 10:45:00,139.74,140.23,139.67,140.07,63160.0,138.9083,139.3954,138.8387,139.2363,63160.0
2022-01-14 10:50:00,140.12,140.12,139.41,139.53,83640.0,139.286,139.286,138.5803,138.6996,83640.0
2022-01-14 10:55:00,139.6,140.09,139.47,139.77,165840.0,138.7691,139.2562,138.6399,138.9381,165840.0
2022-01-14 11:00:00,139.88,140.3,139.55,139.66,50980.0,139.0475,139.465,138.7194,138.8288,50980.0
2022-01-14 11:05:00,139.61,139.61,139.03,139.06,123080.0,138.7791,138.7791,138.2025,138.2324,123080.0
2022-01-14 11:10:00,139.1,139.25,139.1,139.16,62000.0,138.2721,138.4212,138.2721,138.3318,62000.0
2022-01-14 11:15:00,139.01,139.17,138.99,139.04,68900.0,138.1826,138.3417,138.1628,138.2125,68900.0
2022-01-14 11:20:00,139.02,139.04,138.84,138.97,41840.0,138.1926,138.2125,138.0137,138.1429,41840.0
2022-01-14 11:25:00,139.18,139.55,139.17,139.32,59400.0,138.3516,138.7194,138.3417,138.4908,59400.0
2022-01-14 11:30:00,139.4,139.77,139.4,139.57,46640.0,138.5703,138.9381,138.5703,138.7393,46640.0
2022-01-14 11:35:00,139.89,140.1,139.74,139.96,61380.0,139.0574,139.2662,138.9083,139.127,61380.0
2022-01-14 11:40:00,140.09,140.12,139.87,140.0,66360.0,139.2562,139.286,139.0375,139.1668,66360.0
2022-01-14 11:45:00,140.03,140.17,139.84,139.98,67420.0,139.1966,139.3357,139.0077,139.1469,67420.0
2022-01-14 11:50:00,139.98,140.2,139.84,139.95,81400.0,139.1469,139.3656,139.0077,139.1171,81400.0
2022-01-14 11:55:00,139.98,140.0,139.88,139.89,38160.0,139.1469,139.1668,139.0475,139.0574,38160.0
2022-01-14 12:00:00,139.88,139.99,139.69,139.7,54800.0,139.0475,139.1568,138.8586,138.8685,54800.0
2022-01-14 12:05:00,139.7,139.8,139.7,139.78,48800.0,138.8685,138.9679,138.8685,138.9481,48800.0
2022-01-14 12:10:00,140.05,140.05,139.58,139.58,39920.0,139.2165,139.2165,138.7493,138.7493,39920.0
2022-01-14 12:15:00,139.51,139.86,139.51,139.83,70000.0,138.6797,139.0276,138.6797,138.9978,70000.0
2022-01-14 12:20:00,139.75,139.75,139.57,139.59,59320.0,138.9182,138.9182,138.7393,138.7592,59320.0
2022-01-14 12:25:00,139.61,139.86,139.55,139.82,59480.0,138.7791,139.0276,138.7194,138.9878,59480.0
2022-01-14 12:30:00,139.81,139.85,139.8,139.85,24000.0,138.9779,139.0176,138.9679,139.0176,24000.0
2022-01-14 12:35:00,140.03,140.03,139.77,139.8,50360.0,139.1966,139.1966,138.9381,138.9679,50360.0
2022-01-14 12:40:00,139.77,139.77,139.72,139.73,14000.0,138.9381,138.9381,138.8884,138.8984,14000.0
2022-01-14 12:45:00,139.73,139.73,139.45,139.46,28060.0,138.8984,138.8984,138.62,138.63,28060.0
2022-01-14 12:50:00,139.62,139.68,139.31,139.43,32640.0,138.789,138.8487,138.4809,138.6001,32640.0
2022-01-14 12:55:00,139.4,139.4,139.4,139.4,7880.0,138.5703,138.5703,138.5703,138.5703,7880.0
2022-01-14 13:00:00,139.34,139.67,139.34,139.67,13140.0,138.5107,138.8387,138.5107,138.8387,13140.0
2022-01-14 13:05:00,139.52,139.6,139.48,139.48,34060.0,138.6896,138.7691,138.6499,138.6499,34060.0
2022-01-14 13:10:00,139.48,139.6,139.47,139.47,41740.0,138.6499,138.7691,138.6399,138.6399,41740.0
2022-01-14 13:15:00,139.48,139.48,139.33,139.33,48880.0,138.6499,138.6499,138.5007,138.5007,48880.0
2022-01-14 13:20:00,139.31,139.31,138.83,138.84,62360.0,138.4809,138.4809,138.0037,138.0137,62360.0
2022-01-14 13:25:00,138.96,138.96,138.69,138.81,33500.0,138.1329,138.1329,137.8646,137.9838,33500.0
2022-01-14 13:30:00,139.0,139.06,138.8,138.91,59920.0,138.1727,138.2324,137.9739,138.0832,59920.0
2022-01-14 13:35:00,138.81,138.96,138.76,138.88,30000.0,137.9838,138.1329,137.9341,138.0534,30000.0
2022-01-14 13:40:00,138.89,139.16,138.83,139.11,84840.0,138.0634,138.3318,138.0037,138.2821,84840.0
2022-01-14 13:45:00,139.18,139.39,139.12,139.39,48960.0,138.3516,138.5604,138.292,138.5604,48960.0
2022-01-14 13:50:00,139.45,139.96,139.45,139.87,98800.0,138.62,139.127,138.62,139.0375,98800.0
2022-01-14 13:55:00,139.79,140.2,139.74,140.01,76000.0,138.958,139.3656,138.9083,139.1767,76000.0
2022-01-14 14:00:00,140.13,140.16,139.97,139.97,26040.0,139.296,139.3258,139.1369,139.1369,26040.0
2022-01-14 14:05:00,140.03,140.04,139.87,139.99,34740.0,139.1966,139.2065,139.0375,139.1568,34740.0
2022-01-14 14:10:00,139.82,139.86,139.82,139.86,4000.0,138.9878,139.0276,138.9878,139.0276,4000.0
2022-01-14 14:15:00,139.93,139.93,139.76,139.87,34320.0,139.0972,139.0972,138.9282,139.0375,34320.0
2022-01-14 14:20:00,139.84,139.9,139.78,139.9,28000.0,139.0077,139.0674,138.9481,139.0674,28000.0
2022-01-14 14:25:00,139.94,139.94,139.5,139.5,55540.0,139.1071,139.1071,138.6697,138.6697,55540.0
2022-01-14 14:30:00,139.47,139.9,139.47,139.9,41840.0,138.6399,139.0674,138.6399,139.0674,41840.0
2022-01-14 14:35:00,139.94,140.12,139.92,139.95,41860.0,139.1071,139.286,139.0872,139.1171,41860.0
2022-01-14 14:40:00,139.69,139.92,139.66,139.69,41800.0,138.8586,139.0872,138.8288,138.8586,41800.0
2022-01-14 14:45:00,139.71,139.87,139.71,139.74,47120.0,138.8785,139.0375,138.8785,138.9083,47120.0
2022-01-14 14:50:00,139.82,139.82,139.59,139.6,38880.0,138.9878,138.9878,138.7592,138.7691,38880.0
2022-01-14 14:55:00,139.6,139.64,139.5,139.5,24420.0,138.7691,138.8089,138.6697,138.6697,24420.0
2022-01-14 15:00:00,139.58,139.86,139.51,139.76,47460.0,138.7493,139.0276,138.6797,138.9282,47460.0
2022-01-14 15:05:00,139.83,139.84,139.6,139.6,59120.0,138.9978,139.0077,138.7691,138.7691,59120.0
2022-01-14 15:10:00,139.49,139.61,139.48,139.52,86200.0,138.6598,138.7791,138.6499,138.6896,86200.0
2022-01-14 15:15:00,139.5,140.01,139.45,139.91,41580.0,138.6697,139.1767,138.62,139.0773,41580.0
2022-01-14 15:20:00,139.92,140.0,139.83,139.89,89180.0,139.0872,139.1668,138.9978,139.0574,89180.0
2022-01-14 15:25:00,139.89,139.89,139.65,139.65,103920.0,139.0574,139.0574,138.8188,138.8188,103920.0
2022-01-14 15:30:00,139.69,139.76,139.58,139.67,143260.0,138.8586,138.9282,138.7493,138.8387,143260.0
2022-01-14 15:35:00,139.69,139.9,139.65,139.84,80320.0,138.8586,139.0674,138.8188,139.0077,80320.0
2022-01-14 15:40:00,139.7,139.81,139.63,139.8,46000.0,138.8685,138.9779,138.799,138.9679,46000.0
2022-01-14 15:45:00,139.91,139.91,139.44,139.49,180940.0,139.0773,139.0773,138.6101,138.6598,180940.0
2022-01-14 15:50:00,139.52,139.74,139.42,139.74,258580.0,138.6896,138.9083,138.5902,138.9083,258580.0
2022-01-14 15:55:00,139.7,139.9,139.68,139.78,440220.0,138.8685,139.0674,138.8487,138.9481,440220.0
2022-01-18 09:30:00,136.6,137.0,136.0,136.01,704660.0,135.787,136.1846,135.1906,135.2005,704660.0
2022-01-18 09:35:00,135.99,136.13,135.75,135.77,224400.0,135.1806,135.3198,134.9421,134.9619,224400.0
2022-01-18 09:40:00,135.77,136.53,135.75,136.41,156620.0,134.9619,135.7174,134.9421,135.5981,156620.0
2022-01-18 09:45:00,136.39,136.4,135.85,135.95,120400.0,135.5782,135.5882,135.0415,135.1409,120400.0
2022-01-18 09:50:00,135.85,135.85,135.65,135.78,155540.0,135.0415,135.0415,134.8426,134.9719,155540.0
2022-01-18 09:55:00,135.77,135.95,135.62,135.95,70620.0,134.9619,135.1409,134.8128,135.1409,70620.0
2022-01-18 10:00:00,135.87,136.45,135.8,136.34,92080.0,135.0613,135.6379,134.9918,135.5285,92080.0
2022-01-18 10:05:00,136.46,136.84,136.35,136.84,92820.0,135.6478,136.0256,135.5385,136.0256,92820.0
2022-01-18 10:10:00,136.81,137.14,136.55,136.75,90640.0,135.9957,136.3238,135.7373,135.9361,90640.0
2022-01-18 10:15:00,136.71,136.83,136.38,136.6,173680.0,135.8963,136.0156,135.5683,135.787,173680.0
2022-01-18 10:20:00,136.59,136.88,136.56,136.86,94980.0,135.7771,136.0653,135.7472,136.0454,94980.0
2022-01-18 10:25:00,136.83,137.04,136.77,137.04,82620.0,136.0156,136.2244,135.956,136.2244,82620.0
2022-01-18 10:30:00,136.98,136.98,136.51,136.59,36680.0,136.1647,136.1647,135.6975,135.7771,36680.0
2022-01-18 10:35:00,136.51,136.6,136.32,136.35,28200.0,135.6975,135.787,135.5087,135.5385,28200.0
2022-01-18 10:40:00,136.32,136.44,136.1,136.33,84580.0,135.5087,135.6279,135.29,135.5186,84580.0
2022-01-18 10:45:00,136.42,136.44,136.24,136.37,59320.0,135.6081,135.6279,135.4291,135.5584,59320.0
2022-01-18 10:50:00,136.27,136.37,136.06,136.14,51140.0,135.459,135.5584,135.2502,135.3297,51140.0
2022-01-18 10:55:00,136.07,136.07,135.8,136.01,98320.0,135.2601,135.2601,134.9918,135.2005,98320.0
2022-01-18 11:00:00,136.0,136.25,135.81,136.08,39040.0,135.1906,135.4391,135.0017,135.2701,39040.0
2022-01-18 11:05:00,136.15,136.24,135.73,135.88,93680.0,135.3397,135.4291,134.9222,135.0713,93680.0
2022-01-18 11:10:00,135.9,136.15,135.81,136.1,42920.0,135.0912,135.3397,135.0017,135.29,42920.0
2022-01-18 11:15:00,136.14,136.28,136.04,136.07,46520.0,135.3297,135.4689,135.2303,135.2601,46520.0
2022-01-18 11:20:00,135.97,136.0,135.84,135.96,59220.0,135.1607,135.1906,135.0315,135.1508,59220.0
2022-01-18 11:25:00,135.91,136.19,135.9,135.98,72000.0,135.1011,135.3794,135.0912,135.1707,72000.0
2022-01-18 11:30:00,135.96,136.0,135.76,135.97,39060.0,135.1508,135.1906,134.952,135.1607,39060.0
2022-01-18 11:35:00,135.91,136.5,135.91,136.5,37160.0,135.1011,135.6876,135.1011,135.6876,37160.0
2022-01-18 11:40:00,136.48,136.58,136.33,136.58,48520.0,135.6677,135.7671,135.5186,135.7671,48520.0
2022-01-18 11:45:00,136.54,136.56,136.45,136.52,113000.0,135.7273,135.7472,135.6379,135.7075,113000.0
2022-01-18 11:50:00,136.62,137.0,136.62,136.88,74880.0,135.8069,136.1846,135.8069,136.0653,74880.0
2022-01-18 11:55:00,136.92,137.05,136.88,136.94,68640.0,136.1051,136.2343,136.0653,136.125,68640.0
2022-01-18 12:00:00,136.98,136.99,136.6,136.72,56040.0,136.1647,136.1747,135.787,135.9063,56040.0
2022-01-18 12:05:00,136.57,136.73,136.57,136.73,51380.0,135.7572,135.9162,135.7572,135.9162,51380.0
2022-01-18 12:10:00,136.68,136.91,136.65,136.91,38740.0,135.8665,136.0951,135.8367,136.0951,38740.0
2022-01-18 12:15:00,136.85,136.99,136.7,136.86,59660.0,136.0355,136.1747,135.8864,136.0454,59660.0
2022-01-18 12:20:00,136.87,137.01,136.6,136.6,54300.0,136.0554,136.1946,135.787,135.787,54300.0
2022-01-18 12:25:00,136.62,136.67,136.5,136.67,38000.0,135.8069,135.8566,135.6876,135.8566,38000.0
2022-01-18 12:30:00,136.68,136.68,136.43,136.55,53400.0,135.8665,135.8665,135.618,135.7373,53400.0
2022-01-18 12:35:00,136.58,136.62,136.35,136.5,73420.0,135.7671,135.8069,135.5385,135.6876,73420.0
2022-01-18 12:40:00,136.59,136.82,136.54,136.56,60200.0,135.7771,136.0057,135.7273,135.7472,60200.0
2022-01-18 12:45:00,136.56,136.69,136.41,136.45,33860.0,135.7472,135.8765,135.5981,135.6379,33860.0
2022-01-18 12:50:00,136.54,136.6,136.36,136.39,280000.0,135.7273,135.787,135.5484,135.5782,280000.0
2022-01-18 12:55:00,136.41,136.81,136.41,136.62,65360.0,135.5981,135.9957,135.5981,135.8069,65360.0
2022-01-18 13:00:00,136.63,136.65,136.45,136.62,43200.0,135.8168,135.8367,135.6379,135.8069,43200.0
2022-01-18 13:05:00,136.59,136.75,136.52,136.75,67600.0,135.7771,135.9361,135.7075,135.9361,67600.0
2022-01-18 13:10:00,136.77,136.98,136.71,136.96,46000.0,135.956,136.1647,135.8963,136.1448,46000.0
2022-01-18 13:15:00,136.97,137.11,136.86,137.11,38000.0,136.1548,136.294,136.0454,136.294,38000.0
2022-01-18 13:20:00,136.96,136.97,136.64,136.7,90000.0,136.1448,136.1548,135.8268,135.8864,90000.0
2022-01-18 13:25:00,136.71,136.83,136.63,136.83,32000.0,135.8963,136.0156,135.8168,136.0156,32000.0
2022-01-18 13:30:00,136.79,136.81,136.63,136.73,48000.0,135.9759,135.9957,135.8168,135.9162,48000.0
2022-01-18 13:35:00,136.83,136.9,136.63,136.9,42140.0,136.0156,136.0852,135.8168,136.0852,42140.0
2022-01-18 13:40:00,136.84,136.98,136.84,136.86,43500.0,136.0256,136.1647,136.0256,136.0454,43500.0
2022-01-18 13:45:00,136.92,136.96,136.78,136.78,55020.0,136.1051,136.1448,135.9659,135.9659,55020.0
2022-01-18 13:50:00,136.84,136.92,136.76,136.76,62460.0,136.0256,136.1051,135.946,135.946,62460.0
2022-01-18 13:55:00,136.63,137.15,136.63,136.93,32440.0,135.8168,136.3337,135.8168,136.115,32440.0
2022-01-18 14:00:00,136.95,137.0,136.79,136.86,65880.0,136.1349,136.1846,135.9759,136.0454,65880.0
2022-01-18 14:05:00,136.84,136.88,136.72,136.81,52000.0,136.0256,136.0653,135.9063,135.9957,52000.0
2022-01-18 14:10:00,136.81,136.95,136.75,136.8,40000.0,135.9957,136.1349,135.9361,135.9858,40000.0
2022-01-18 14:15:00,136.82,136.88,136.71,136.88,40260.0,136.0057,136.0653,135.8963,136.0653,40260.0
2022-01-18 14:20:00,137.03,137.03,136.71,136.71,42860.0,136.2144,136.2144,135.8963,135.8963,42860.0
2022-01-18 14:25:00,136.71,136.8,136.61,136.8,63080.0,135.8963,135.9858,135.7969,135.9858,63080.0
2022-01-18 14:30:00,136.91,137.17,136.91,136.93,41140.0,136.0951,136.3536,136.0951,136.115,41140.0
2022-01-18 14:35:00,137.03,137.1,137.0,137.1,40120.0,136.2144,136.284,136.1846,136.284,40120.0
2022-01-18 14:40:00,137.15,137.18,136.95,136.95,41300.0,136.3337,136.3635,136.1349,136.1349,41300.0
2022-01-18 14:45:00,136.92,137.17,136.82,137.16,40340.0,136.1051,136.3536,136.0057,136.3437,40340.0
2022-01-18 14:50:00,137.18,137.36,137.15,137.24,45720.0,136.3635,136.5425,136.3337,136.4232,45720.0
2022-01-18 14:55:00,137.29,137.29,137.12,137.12,52600.0,136.4729,136.4729,136.3039,136.3039,52600.0
2022-01-18 15:00:00,137.24,137.39,136.89,136.89,50200.0,136.4232,136.5723,136.0753,136.0753,50200.0
2022-01-18 15:05:00,136.98,137.04,136.89,136.94,45720.0,136.1647,136.2244,136.0753,136.125,45720.0
2022-01-18 15:10:00,136.9,137.07,136.87,136.92,32060.0,136.0852,136.2542,136.0554,136.1051,32060.0
2022-01-18 15:15:00,136.75,136.75,136.3,136.39,63520.0,135.9361,135.9361,135.4888,135.5782,63520.0
2022-01-18 15:20:00,136.4,136.71,136.32,136.68,46120.0,135.5882,135.8963,135.5087,135.8665,46120.0
2022-01-18 15:25:00,136.62,136.69,136.42,136.42,99620.0,135.8069,135.8765,135.6081,135.6081,99620.0
2022-01-18 15:30:00,136.48,136.65,136.4,136.48,102220.0,135.6677,135.8367,135.5882,135.6677,102220.0
2022-01-18 15:35:00,136.47,136.67,136.31,136.55,111360.0,135.6578,135.8566,135.4987,135.7373,111360.0
2022-01-18 15:40:00,136.61,136.64,136.31,136.35,86460.0,135.7969,135.8268,135.4987,135.5385,86460.0
2022-01-18 15:45:00,136.35,136.7,136.35,136.7,104280.0,135.5385,135.8864,135.5385,135.8864,104280.0
2022-01-18 15:50:00,136.7,136.9,136.01,136.06,335060.0,135.8864,136.0852,135.2005,135.2502,335060.0
2022-01-18 15:55:00,136.04,136.51,136.04,136.32,699880.0,135.2303,135.6975,135.2303,135.5087,699880.0
2022-01-19 09:30:00,136.94,137.21,136.49,136.49,539660.0,136.125,136.3934,135.6776,135.6776,539660.0
2022-01-19 09:35:00,136.48,137.51,136.48,137.38,228300.0,135.6677,136.6916,135.6677,136.5623,228300.0
2022-01-19 09:40:00,137.4,137.4,136.97,137.35,212860.0,136.5822,136.5822,136.1548,136.5325,212860.0
2022-01-19 09:45:00,137.3,137.8,137.15,137.3,179780.0,136.4828,136.9798,136.3337,136.4828,179780.0
2022-01-19 09:50:00,137.29,137.85,137.16,137.75,138560.0,136.4729,137.0296,136.3437,136.9301,138560.0
2022-01-19 09:55:00,137.84,137.94,137.62,137.68,146760.0,137.0196,137.119,136.8009,136.8606,146760.0
2022-01-19 10:00:00,137.65,137.66,137.27,137.57,126580.0,136.8307,136.8407,136.453,136.7512,126580.0
2022-01-19 10:05:00,137.53,137.6,137.25,137.59,102580.0,136.7115,136.781,136.4331,136.7711,102580.0
2022-01-19 10:10:00,137.6,137.79,137.58,137.78,114160.0,136.781,136.9699,136.7612,136.96,114160.0
2022-01-19 10:15:00,137.7,137.75,137.33,137.65,65880.0,136.8804,136.9301,136.5126,136.8307,65880.0
2022-01-19 10:20:00,137.68,137.78,137.41,137.62,78960.0,136.8606,136.96,136.5922,136.8009,78960.0
2022-01-19 10:25:00,137.55,137.73,137.38,137.52,67900.0,136.7313,136.9103,136.5623,136.7015,67900.0
2022-01-19 10:30:00,137.45,137.45,137.07,137.3,52640.0,136.6319,136.6319,136.2542,136.4828,52640.0
2022-01-19 10:35:00,137.25,137.26,136.91,136.91,63300.0,136.4331,136.4431,136.0951,136.0951,63300.0
2022-01-19 10:40:00,136.88,137.0,136.66,136.82,83340.0,136.0653,136.1846,135.8466,136.0057,83340.0
2022-01-19 10:45:00,136.82,136.92,136.42,136.58,56800.0,136.0057,136.1051,135.6081,135.7671,56800.0
2022-01-19 10:50:00,136.52,137.01,136.52,136.7,66460.0,135.7075,136.1946,135.7075,135.8864,66460.0
2022-01-19 10:55:00,136.67,137.03,136.55,136.86,95500.0,135.8566,136.2144,135.7373,136.0454,95500.0
2022-01-19 11:00:00,136.8,136.9,136.7,136.76,105860.0,135.9858,136.0852,135.8864,135.946,105860.0
2022-01-19 11:05:00,136.69,136.87,136.57,136.83,59340.0,135.8765,136.0554,135.7572,136.0156,59340.0
2022-01-19 11:10:00,136.76,136.77,136.4,136.43,73020.0,135.946,135.956,135.5882,135.618,73020.0
2022-01-19 11:15:00,136.47,136.59,136.32,136.59,79060.0,135.6578,135.7771,135.5087,135.7771,79060.0
2022-01-19 11:20:00,136.59,136.65,136.25,136.38,90360.0,135.7771,135.8367,135.4391,135.5683,90360.0
2022-01-19 11:25:00,136.34,136.72,136.29,136.61,68260.0,135.5285,135.9063,135.4788,135.7969,68260.0
2022-01-19 11:30:00,136.68,136.74,136.45,136.51,42020.0,135.8665,135.9262,135.6379,135.6975,42020.0
2022-01-19 11:35:00,136.58,136.75,136.39,136.75,58160.0,135.7671,135.9361,135.5782,135.9361,58160.0
2022-01-19 11:40:00,136.62,136.92,136.57,136.57,45780.0,135.8069,136.1051,135.7572,135.7572,45780.0
2022-01-19 11:45:00,136.59,137.07,136.57,137.02,50160.0,135.7771,136.2542,135.7572,136.2045,50160.0
2022-01-19 11:50:00,136.91,137.15,136.71,137.03,76140.0,136.0951,136.3337,135.8963,136.2144,76140.0
2022-01-19 11:55:00,137.04,137.17,136.95,137.04,43120.0,136.2244,136.3536,136.1349,136.2244,43120.0
2022-01-19 12:00:00,137.22,137.56,137.22,137.4,98520.0,136.4033,136.7413,136.4033,136.5822,98520.0
2022-01-19 12:05:00,137.38,137.61,137.38,137.61,45440.0,136.5623,136.791,136.5623,136.791,45440.0
2022-01-19 12:10:00,137.57,137.91,137.49,137.83,88000.0,136.7512,137.0892,136.6717,137.0097,88000.0
2022-01-19 12:15:00,137.65,137.76,137.54,137.68,37040.0,136.8307,136.9401,136.7214,136.8606,37040.0
2022-01-19 12:20:00,137.75,137.9,137.54,137.89,73440.0,136.9301,137.0793,136.7214,137.0693,73440.0
2022-01-19 12:25:00,137.7,137.82,137.7,137.77,20200.0,136.8804,136.9997,136.8804,136.95,20200.0
2022-01-19 12:30:00,137.82,137.85,137.66,137.81,70680.0,136.9997,137.0296,136.8407,136.9898,70680.0
2022-01-19 12:35:00,137.77,137.92,137.69,137.82,62680.0,136.95,137.0991,136.8705,136.9997,62680.0
2022-01-19 12:40:00,137.93,137.99,137.82,137.91,37960.0,137.1091,137.1687,136.9997,137.0892,37960.0
2022-01-19 12:45:00,137.88,138.29,137.88,137.96,89960.0,137.0594,137.4669,137.0594,137.1389,89960.0
2022-01-19 12:50:00,138.07,138.15,138.03,138.03,34260.0,137.2482,137.3278,137.2085,137.2085,34260.0
2022-01-19 12:55:00,138.05,138.37,137.98,138.37,49880.0,137.2284,137.5465,137.1588,137.5465,49880.0
2022-01-19 13:00:00,138.29,138.4,137.93,138.32,50320.0,137.4669,137.5763,137.1091,137.4968,50320.0
2022-01-19 13:05:00,138.22,138.3,138.11,138.28,29260.0,137.3973,137.4769,137.288,137.457,29260.0
2022-01-19 13:10:00,138.31,138.36,138.14,138.34,54560.0,137.4868,137.5365,137.3178,137.5166,54560.0
2022-01-19 13:15:00,138.29,138.3,138.17,138.25,28460.0,137.4669,137.4769,137.3476,137.4272,28460.0
2022-01-19 13:20:00,138.23,138.29,138.13,138.13,29740.0,137.4073,137.4669,137.3079,137.3079,29740.0
2022-01-19 13:25:00,138.2,138.2,137.98,137.98,19000.0,137.3775,137.3775,137.1588,137.1588,19000.0
2022-01-19 13:30:00,137.9,138.1,137.85,138.07,47200.0,137.0793,137.2781,137.0296,137.2482,47200.0
2022-01-19 13:35:00,138.06,138.06,137.81,137.81,31400.0,137.2383,137.2383,136.9898,136.9898,31400.0
2022-01-19 13:40:00,137.84,138.02,137.76,138.02,33940.0,137.0196,137.1985,136.9401,137.1985,33940.0
2022-01-19 13:45:00,138.09,138.12,137.88,137.88,51540.0,137.2681,137.2979,137.0594,137.0594,51540.0
2022-01-19 13:50:00,137.93,138.16,137.81,138.07,38640.0,137.1091,137.3377,136.9898,137.2482,38640.0
2022-01-19 13:55:00,138.07,138.1,137.85,137.95,46160.0,137.2482,137.2781,137.0296,137.129,46160.0
2022-01-19 14:00:00,138.02,138.11,137.71,137.8,51400.0,137.1985,137.288,136.8904,136.9798,51400.0
2022-01-19 14:05:00,137.51,137.54,137.29,137.37,84380.0,136.6916,136.7214,136.4729,136.5524,84380.0
2022-01-19 14:10:00,137.33,137.48,137.29,137.31,38880.0,136.5126,136.6618,136.4729,136.4928,38880.0
2022-01-19 14:15:00,137.38,137.46,137.25,137.34,25400.0,136.5623,136.6419,136.4331,136.5226,25400.0
2022-01-19 14:20:00,137.33,137.36,137.1,137.2,58260.0,136.5126,136.5425,136.284,136.3834,58260.0
2022-01-19 14:25:00,137.12,137.23,137.02,137.1,38340.0,136.3039,136.4132,136.2045,136.284,38340.0
2022-01-19 14:30:00,137.08,137.27,137.0,137.11,52480.0,136.2641,136.453,136.1846,136.294,52480.0
2022-01-19 14:35:00,137.13,137.35,137.09,137.14,44000.0,136.3138,136.5325,136.2741,136.3238,44000.0
2022-01-19 14:40:00,137.2,137.5,137.01,137.42,85540.0,136.3834,136.6816,136.1946,136.6021,85540.0
2022-01-19 14:45:00,137.53,137.55,137.12,137.23,47200.0,136.7115,136.7313,136.3039,136.4132,47200.0
2022-01-19 14:50:00,137.25,137.33,137.13,137.27,37580.0,136.4331,136.5126,136.3138,136.453,37580.0
2022-01-19 14:55:00,137.37,137.5,137.22,137.47,42420.0,136.5524,136.6816,136.4033,136.6518,42420.0
2022-01-19 15:00:00,137.41,137.46,137.06,137.09,57420.0,136.5922,136.6419,136.2443,136.2741,57420.0
2022-01-19 15:05:00,137.09,137.35,137.07,137.19,55980.0,136.2741,136.5325,136.2542,136.3735,55980.0
2022-01-19 15:10:00,137.18,137.46,137.09,137.46,54060.0,136.3635,136.6419,136.2741,136.6419,54060.0
2022-01-19 15:15:00,137.46,137.48,137.14,137.19,60840.0,136.6419,136.6618,136.3238,136.3735,60840.0
2022-01-19 15:20:00,137.25,137.34,137.18,137.28,33340.0,136.4331,136.5226,136.3635,136.4629,33340.0
2022-01-19 15:25:00,137.19,137.21,136.74,136.77,88760.0,136.3735,136.3934,135.9262,135.956,88760.0
2022-01-19 15:30:00,136.76,136.93,136.76,136.81,47980.0,135.946,136.115,135.946,135.9957,47980.0
2022-01-19 15:35:00,136.75,136.85,136.59,136.59,53100.0,135.9361,136.0355,135.7771,135.7771,53100.0
2022-01-19 15:40:00,136.56,136.82,136.56,136.72,63060.0,135.7472,136.0057,135.7472,135.9063,63060.0
2022-01-19 15:45:00,136.64,136.74,136.52,136.52,43140.0,135.8268,135.9262,135.7075,135.7075,43140.0
2022-01-19 15:50:00,136.5,136.5,135.86,135.87,180760.0,135.6876,135.6876,135.0514,135.0613,180760.0
2022-01-19 15:55:00,135.84,135.93,135.5,135.69,488140.0,135.0315,135.121,134.6935,134.8824,488140.0
2022-01-20 09:30:00,136.51,136.96,136.45,136.94,364060.0,135.6975,136.1448,135.6379,136.125,364060.0
2022-01-20 09:35:00,136.75,137.32,136.6,137.11,147360.0,135.9361,136.5027,135.787,136.294,147360.0
2022-01-20 09:40:00,137.05,137.85,136.94,137.84,65820.0,136.2343,137.0296,136.125,137.0196,65820.0
2022-01-20 09:45:00,137.72,137.72,137.18,137.37,148420.0,136.9003,136.9003,136.3635,136.5524,148420.0
2022-01-20 09:50:00,137.47,137.81,137.33,137.58,126200.0,136.6518,136.9898,136.5126,136.7612,126200.0
2022-01-20 09:55:00,137.77,137.77,137.55,137.55,130480.0,136.95,136.95,136.7313,136.7313,130480.0
2022-01-20 10:00:00,137.58,137.8,137.4,137.7,191840.0,136.7612,136.9798,136.5822,136.8804,191840.0
2022-01-20 10:05:00,137.72,137.78,137.46,137.69,97540.0,136.9003,136.96,136.6419,136.8705,97540.0
2022-01-20 10:10:00,137.76,137.83,137.53,137.58,97860.0,136.9401,137.0097,136.7115,136.7612,97860.0
2022-01-20 10:15:00,137.6,137.8,137.21,137.24,60600.0,136.781,136.9798,136.3934,136.4232,60600.0
2022-01-20 10:20:00,137.28,137.7,137.27,137.7,59900.0,136.4629,136.8804,136.453,136.8804,59900.0
2022-01-20 10:25:00,137.71,137.78,137.5,137.52,47480.0,136.8904,136.96,136.6816,136.7015,47480.0
2022-01-20 10:30:00,137.65,137.85,137.65,137.77,56140.0,136.8307,137.0296,136.8307,136.95,56140.0
2022-01-20 10:35:00,137.8,137.8,137.63,137.64,38080.0,136.9798,136.9798,136.8109,136.8208,38080.0
2022-01-20 10:40:00,137.7,137.77,137.54,137.61,58760.0,136.8804,136.95,136.7214,136.791,58760.0
2022-01-20 10:45:00,137.63,137.83,137.55,137.82,38740.0,136.8109,137.0097,136.7313,136.9997,38740.0
2022-01-20 10:50:00,137.82,137.91,137.74,137.86,32640.0,136.9997,137.0892,136.9202,137.0395,32640.0
2022-01-20 10:55:00,137.84,137.84,137.49,137.55,64160.0,137.0196,137.0196,136.6717,136.7313,64160.0
2022-01-20 11:00:00,137.59,137.78,137.58,137.73,107760.0,136.7711,136.96,136.7612,136.9103,107760.0
2022-01-20 11:05:00,137.73,137.82,137.58,137.58,62920.0,136.9103,136.9997,136.7612,136.7612,62920.0
2022-01-20 11:10:00,137.5,137.58,137.41,137.45,81600.0,136.6816,136.7612,136.5922,136.6319,81600.0
2022-01-20 11:15:00,137.48,137.5,137.38,137.5,41600.0,136.6618,136.6816,136.5623,136.6816,41600.0
2022-01-20 11:20:00,137.43,137.49,137.32,137.4,53040.0,136.6121,136.6717,136.5027,136.5822,53040.0
2022-01-20 11:25:00,137.43,137.59,137.41,137.43,57000.0,136.6121,136.7711,136.5922,136.6121,57000.0
2022-01-20 11:30:00,137.37,137.55,137.37,137.47,60000.0,136.5524,136.7313,136.5524,136.6518,60000.0
2022-01-20 11:35:00,137.5,137.5,137.38,137.47,46280.0,136.6816,136.6816,136.5623,136.6518,46280.0
2022-01-20 11:40:00,137.47,137.47,136.8,136.94,85440.0,136.6518,136.6518,135.9858,136.125,85440.0
2022-01-20 11:45:00,136.87,137.0,136.86,136.93,51320.0,136.0554,136.1846,136.0454,136.115,51320.0
2022-01-20 11:50:00,136.96,137.09,136.96,137.02,72580.0,136.1448,136.2741,136.1448,136.2045,72580.0
2022-01-20 11:55:00,137.01,137.26,137.01,137.05,54260.0,136.1946,136.4431,136.1946,136.2343,54260.0
2022-01-20 12:00:00,137.04,137.26,137.04,137.15,34000.0,136.2244,136.4431,136.2244,136.3337,34000.0
2022-01-20 12:05:00,137.03,137.05,136.94,137.04,71300.0,136.2144,136.2343,136.125,136.2244,71300.0
2022-01-20 12:10:00,137.03,137.14,136.98,137.07,27980.0,136.2144,136.3238,136.1647,136.2542,27980.0
2022-01-20 12:15:00,137.1,137.13,136.92,136.92,79240.0,136.284,136.3138,136.1051,136.1051,79240.0
2022-01-20 12:20:00,136.86,137.04,136.86,136.99,55160.0,136.0454,136.2244,136.0454,136.1747,55160.0
2022-01-20 12:25:00,136.95,136.98,136.92,136.97,25600.0,136.1349,136.1647,136.1051,136.1548,25600.0
2022-01-20 12:30:00,137.11,137.35,137.05,137.35,64720.0,136.294,136.5325,136.2343,136.5325,64720.0
2022-01-20 12:35:00,137.33,137.33,137.18,137.18,23560.0,136.5126,136.5126,136.3635,136.3635,23560.0
2022-01-20 12:40:00,137.21,137.37,137.21,137.31,47820.0,136.3934,136.5524,136.3934,136.4928,47820.0
2022-01-20 12:45:00,137.31,137.31,137.15,137.19,28400.0,136.4928,136.4928,136.3337,136.3735,28400.0
2022-01-20 12:50:00,137.19,137.21,137.12,137.14,30420.0,136.3735,136.3934,136.3039,136.3238,30420.0
2022-01-20 12:55:00,136.92,137.01,136.92,136.98,46800.0,136.1051,136.1946,136.1051,136.1647,46800.0
2022-01-20 13:00:00,136.95,136.95,136.76,136.8,44700.0,136.1349,136.1349,135.946,135.9858,44700.0
2022-01-20 13:05:00,136.73,136.73,136.47,136.57,67320.0,135.9162,135.9162,135.6578,135.7572,67320.0
2022-01-20 13:10:00,136.57,136.91,136.57,136.84,25900.0,135.7572,136.0951,135.7572,136.0256,25900.0
2022-01-20 13:15:00,136.71,136.73,136.44,136.66,43940.0,135.8963,135.9162,135.6279,135.8466,43940.0
2022-01-20 13:20:00,136.66,136.72,136.6,136.68,46060.0,135.8466,135.9063,135.787,135.8665,46060.0
2022-01-20 13:25:00,136.69,136.8,136.69,136.69,31960.0,135.8765,135.9858,135.8765,135.8765,31960.0
2022-01-20 13:30:00,136.63,136.76,136.5,136.61,87060.0,135.8168,135.946,135.6876,135.7969,87060.0
2022-01-20 13:35:00,136.59,136.82,136.44,136.82,39220.0,135.7771,136.0057,135.6279,136.0057,39220.0
2022-01-20 13:40:00,136.88,136.93,136.75,136.77,51200.0,136.0653,136.115,135.9361,135.956,51200.0
2022-01-20 13:45:00,136.75,137.0,136.67,136.74,73040.0,135.9361,136.1846,135.8566,135.9262,73040.0
2022-01-20 13:50:00,136.76,136.89,136.69,136.7,130400.0,135.946,136.0753,135.8765,135.8864,130400.0
2022-01-20 13:55:00,136.69,136.73,136.45,136.58,56300.0,135.8765,135.9162,135.6379,135.7671,56300.0
2022-01-20 14:00:00,136.62,136.95,136.62,136.93,141420.0,135.8069,136.1349,135.8069,136.115,141420.0
2022-01-20 14:05:00,136.94,136.96,136.85,136.93,70020.0,136.125,136.1448,136.0355,136.115,70020.0
2022-01-20 14:10:00,136.95,136.96,136.43,136.46,86000.0,136.1349,136.1448,135.618,135.6478,86000.0
2022-01-20 14:15:00,136.31,136.47,136.23,136.47,70580.0,135.4987,135.6578,135.4192,135.6578,70580.0
2022-01-20 14:20:00,136.46,136.46,136.25,136.34,46120.0,135.6478,135.6478,135.4391,135.5285,46120.0
2022-01-20 14:25:00,136.34,136.4,136.12,136.12,69700.0,135.5285,135.5882,135.3098,135.3098,69700.0
2022-01-20 14:30:00,136.08,136.11,135.96,136.0,89600.0,135.2701,135.2999,135.1508,135.1906,89600.0
2022-01-20 14:35:00,135.94,135.95,135.67,135.74,170980.0,135.1309,135.1409,134.8625,134.9321,170980.0
2022-01-20 14:40:00,135.66,135.69,135.51,135.56,103560.0,134.8526,134.8824,134.7035,134.7532,103560.0
2022-01-20 14:45:00,135.59,135.66,135.39,135.55,75360.0,134.783,134.8526,134.5842,134.7432,75360.0
2022-01-20 14:50:00,135.76,135.77,135.58,135.61,72560.0,134.952,134.9619,134.7731,134.8029,72560.0
2022-01-20 14:55:00,135.7,135.75,135.34,135.42,78800.0,134.8923,134.9421,134.5345,134.614,78800.0
2022-01-20 15:00:00,135.42,135.46,135.11,135.26,111320.0,134.614,134.6538,134.3059,134.455,111320.0
2022-01-20 15:05:00,135.36,135.36,134.93,134.93,90780.0,134.5544,134.5544,134.1269,134.1269,90780.0
2022-01-20 15:10:00,134.95,135.19,134.81,134.98,78360.0,134.1468,134.3854,134.0076,134.1766,78360.0
2022-01-20 15:15:00,134.95,135.07,134.82,135.04,74740.0,134.1468,134.2661,134.0176,134.2363,74740.0
2022-01-20 15:20:00,135.1,135.13,134.75,134.75,60000.0,134.2959,134.3257,133.948,133.948,60000.0
2022-01-20 15:25:00,134.76,134.85,134.43,134.72,163980.0,133.9579,134.0474,133.6299,133.9182,163980.0
2022-01-20 15:30:00,134.61,134.9,134.55,134.66,74260.0,133.8088,134.0971,133.7492,133.8585,74260.0
2022-01-20 15:35:00,134.65,134.66,134.24,134.49,115820.0,133.8486,133.8585,133.441,133.6895,115820.0
2022-01-20 15:40:00,134.57,134.78,134.34,134.37,129140.0,133.7691,133.9778,133.5404,133.5703,129140.0
2022-01-20 15:45:00,134.31,134.37,133.86,133.91,246940.0,133.5106,133.5703,133.0633,133.113,246940.0
2022-01-20 15:50:00,133.83,134.02,133.14,133.19,409300.0,133.0335,133.2223,132.3476,132.3973,409300.0
2022-01-20 15:55:00,133.18,133.75,133.16,133.4,568320.0,132.3873,132.954,132.3675,132.606,568320.0
2022-01-21 09:30:00,133.01,134.44,132.81,134.44,1581260.0,132.2184,133.6398,132.0195,133.6398,1581260.0
2022-01-21 09:35:00,134.43,134.56,133.93,133.93,154900.0,133.6299,133.7591,133.1329,133.1329,154900.0
2022-01-21 09:40:00,133.97,133.97,133.44,133.44,137720.0,133.1726,133.1726,132.6458,132.6458,137720.0
2022-01-21 09:45:00,133.63,134.43,133.53,133.89,151100.0,132.8347,133.6299,132.7353,133.0931,151100.0
2022-01-21 09:50:00,133.81,134.03,133.39,133.51,174900.0,133.0136,133.2323,132.5961,132.7154,174900.0
2022-01-21 09:55:00,133.5,133.84,133.24,133.31,129280.0,132.7054,133.0434,132.447,132.5166,129280.0
2022-01-21 10:00:00,133.27,133.48,132.79,132.91,181920.0,132.4768,132.6856,131.9997,132.119,181920.0
2022-01-21 10:05:00,132.95,133.34,132.7,133.3,180920.0,132.1587,132.5464,131.9102,132.5066,180920.0
2022-01-21 10:10:00,133.3,133.43,133.13,133.19,232360.0,132.5066,132.6359,132.3376,132.3973,232360.0
2022-01-21 10:15:00,133.22,133.55,133.16,133.34,222780.0,132.4271,132.7551,132.3675,132.5464,222780.0
2022-01-21 10:20:00,133.39,133.39,132.05,132.65,277320.0,132.5961,132.5961,131.2641,131.8605,277320.0
2022-01-21 10:25:00,132.71,133.21,132.47,132.66,397920.0,131.9201,132.4172,131.6816,131.8704,397920.0
2022-01-21 10:30:00,132.67,133.57,132.62,133.47,137760.0,131.8804,132.775,131.8307,132.6756,137760.0
2022-01-21 10:35:00,133.61,134.06,133.12,133.12,164980.0,132.8148,133.2621,132.3277,132.3277,164980.0
2022-01-21 10:40:00,133.13,133.66,133.05,133.65,109340.0,132.3376,132.8645,132.2581,132.8545,109340.0
2022-01-21 10:45:00,133.59,134.15,133.31,134.15,125180.0,132.7949,133.3516,132.5166,133.3516,125180.0
2022-01-21 10:50:00,134.14,134.74,134.11,134.42,194440.0,133.3416,133.9381,133.3118,133.62,194440.0
2022-01-21 10:55:00,134.27,134.52,133.66,133.95,190420.0,133.4709,133.7194,132.8645,133.1528,190420.0
2022-01-21 11:00:00,134.0,134.01,133.67,133.91,119920.0,133.2025,133.2124,132.8744,133.113,119920.0
2022-01-21 11:05:00,133.93,134.32,133.8,134.12,108920.0,133.1329,133.5206,133.0037,133.3218,108920.0
2022-01-21 11:10:00,134.14,134.24,133.5,133.5,101440.0,133.3416,133.441,132.7054,132.7054,101440.0
2022-01-21 11:15:00,133.59,133.98,133.58,133.87,47840.0,132.7949,133.1826,132.785,133.0732,47840.0
2022-01-21 11:20:00,133.97,134.75,133.85,134.67,206580.0,133.1726,133.948,133.0534,133.8685,206580.0
2022-01-21 11:25:00,134.48,134.76,134.16,134.66,186880.0,133.6796,133.9579,133.3615,133.8585,186880.0
2022-01-21 11:30:00,134.63,134.71,134.07,134.29,70400.0,133.8287,133.9082,133.272,133.4907,70400.0
2022-01-21 11:35:00,134.4,134.41,133.6,133.63,72460.0,133.6001,133.61,132.8048,132.8347,72460.0
2022-01-21 11:40:00,133.58,133.74,133.51,133.6,74600.0,132.785,132.944,132.7154,132.8048,74600.0
2022-01-21 11:45:00,133.65,133.68,133.05,133.11,197980.0,132.8545,132.8844,132.2581,132.3178,197980.0
2022-01-21 11:50:00,133.07,133.34,132.84,132.98,113080.0,132.278,132.5464,132.0494,132.1885,113080.0
2022-01-21 11:55:00,132.92,133.52,132.9,133.52,84220.0,132.1289,132.7253,132.109,132.7253,84220.0
2022-01-21 12:00:00,133.48,133.79,133.29,133.58,165180.0,132.6856,132.9937,132.4967,132.785,165180.0
2022-01-21 12:05:00,133.63,134.0,133.57,133.59,127720.0,132.8347,133.2025,132.775,132.7949,127720.0
2022-01-21 12:10:00,133.58,133.69,133.18,133.29,117320.0,132.785,132.8943,132.3873,132.4967,117320.0
2022-01-21 12:15:00,133.35,133.35,132.78,132.95,167500.0,132.5563,132.5563,131.9897,132.1587,167500.0
2022-01-21 12:20:00,132.82,132.99,132.72,132.76,98140.0,132.0295,132.1985,131.9301,131.9698,98140.0
2022-01-21 12:25:00,133.0,133.1,132.54,132.65,93320.0,132.2084,132.3078,131.7512,131.8605,93320.0
2022-01-21 12:30:00,132.59,132.89,132.51,132.89,61080.0,131.8009,132.0991,131.7213,132.0991,61080.0
2022-01-21 12:35:00,133.04,133.21,132.57,132.6,58620.0,132.2482,132.4172,131.781,131.8108,58620.0
2022-01-21 12:40:00,132.71,132.75,132.5,132.68,53380.0,131.9201,131.9599,131.7114,131.8903,53380.0
2022-01-21 12:45:00,132.68,132.92,132.47,132.52,81700.0,131.8903,132.1289,131.6816,131.7313,81700.0
2022-01-21 12:50:00,132.58,132.68,132.49,132.61,58020.0,131.7909,131.8903,131.7015,131.8207,58020.0
2022-01-21 12:55:00,132.61,132.9,132.51,132.8,63380.0,131.8207,132.109,131.7213,132.0096,63380.0
2022-01-21 13:00:00,132.83,133.04,132.54,132.59,61060.0,132.0394,132.2482,131.7512,131.8009,61060.0
2022-01-21 13:05:00,132.67,132.96,132.64,132.8,56620.0,131.8804,132.1687,131.8506,132.0096,56620.0
2022-01-21 13:10:00,132.86,133.45,132.83,133.34,79980.0,132.0693,132.6557,132.0394,132.5464,79980.0
2022-01-21 13:15:00,133.2,133.2,132.81,132.9,57100.0,132.4072,132.4072,132.0195,132.109,57100.0
2022-01-21 13:20:00,132.73,132.78,132.4,132.52,128220.0,131.94,131.9897,131.612,131.7313,128220.0
2022-01-21 13:25:00,132.44,132.59,132.43,132.43,108360.0,131.6518,131.8009,131.6418,131.6418,108360.0
2022-01-21 13:30:00,132.34,132.62,132.34,132.62,98600.0,131.5523,131.8307,131.5523,131.8307,98600.0
2022-01-21 13:35:00,132.51,133.05,132.43,132.79,161060.0,131.7213,132.2581,131.6418,131.9997,161060.0
2022-01-21 13:40:00,132.88,133.18,132.82,132.85,71600.0,132.0891,132.3873,132.0295,132.0593,71600.0
2022-01-21 13:45:00,132.91,132.98,132.48,132.68,140440.0,132.119,132.1885,131.6915,131.8903,140440.0
2022-01-21 13:50:00,132.78,133.01,132.67,132.84,87340.0,131.9897,132.2184,131.8804,132.0494,87340.0
2022-01-21 13:55:00,132.85,132.99,132.44,132.44,59520.0,132.0593,132.1985,131.6518,131.6518,59520.0
2022-01-21 14:00:00,132.54,132.76,132.54,132.76,38840.0,131.7512,131.9698,131.7512,131.9698,38840.0
2022-01-21 14:05:00,132.92,133.1,132.7,132.73,125440.0,132.1289,132.3078,131.9102,131.94,125440.0
2022-01-21 14:10:00,132.68,132.96,132.55,132.73,53680.0,131.8903,132.1687,131.7611,131.94,53680.0
2022-01-21 14:15:00,132.85,132.92,132.83,132.91,23600.0,132.0593,132.1289,132.0394,132.119,23600.0
2022-01-21 14:20:00,132.7,133.11,132.7,133.11,50620.0,131.9102,132.3178,131.9102,132.3178,50620.0
2022-01-21 14:25:00,132.98,133.01,132.29,132.34,129800.0,132.1885,132.2184,131.5026,131.5523,129800.0
2022-01-21 14:30:00,132.33,132.55,132.29,132.41,68140.0,131.5424,131.7611,131.5026,131.6219,68140.0
2022-01-21 14:35:00,132.4,132.76,132.25,132.74,72780.0,131.612,131.9698,131.4629,131.95,72780.0
2022-01-21 14:40:00,132.76,132.86,132.49,132.49,69820.0,131.9698,132.0693,131.7015,131.7015,69820.0
2022-01-21 14:45:00,132.53,132.82,132.5,132.67,44760.0,131.7412,132.0295,131.7114,131.8804,44760.0
2022-01-21 14:50:00,132.75,132.75,132.27,132.3,122880.0,131.9599,131.9599,131.4828,131.5126,122880.0
2022-01-21 14:55:00,132.38,132.38,131.85,131.85,210380.0,131.5921,131.5921,131.0653,131.0653,210380.0
2022-01-21 15:00:00,131.89,132.01,131.41,131.41,355320.0,131.105,131.2243,130.6279,130.6279,355320.0
2022-01-21 15:05:00,131.41,131.44,131.14,131.4,253120.0,130.6279,130.6577,130.3595,130.6179,253120.0
2022-01-21 15:10:00,131.4,131.5,131.17,131.36,233100.0,130.6179,130.7173,130.3893,130.5782,233100.0
2022-01-21 15:15:00,131.35,131.8,131.26,131.48,200940.0,130.5682,131.0156,130.4788,130.6975,200940.0
2022-01-21 15:20:00,131.43,131.64,131.18,131.48,109500.0,130.6478,130.8565,130.3992,130.6975,109500.0
2022-01-21 15:25:00,131.45,131.54,131.15,131.41,163680.0,130.6676,130.7571,130.3694,130.6279,163680.0
2022-01-21 15:30:00,131.37,131.75,131.24,131.36,437000.0,130.5881,130.9659,130.4589,130.5782,437000.0
2022-01-21 15:35:00,131.31,131.51,131.27,131.49,320680.0,130.5285,130.7273,130.4887,130.7074,320680.0
2022-01-21 15:40:00,131.47,131.99,131.38,131.45,506960.0,130.6875,131.2044,130.5981,130.6676,506960.0
2022-01-21 15:45:00,131.47,131.51,131.15,131.27,441580.0,130.6875,130.7273,130.3694,130.4887,441580.0
2022-01-21 15:50:00,131.17,131.17,130.06,130.19,616360.0,130.3893,130.3893,129.2859,129.4151,616360.0
2022-01-21 15:55:00,130.27,130.75,130.0,130.02,1131980.0,129.4947,129.9718,129.2263,129.2462,1131980.0
2022-01-24 09:30:00,126.13,127.0,125.1,126.95,1235120.0,125.3793,126.2441,124.3554,126.1944,1235120.0
2022-01-24 09:35:00,126.79,127.96,126.75,127.54,427420.0,126.0354,127.1984,125.9956,126.7809,427420.0
2022-01-24 09:40:00,127.51,128.15,126.75,127.0,282900.0,126.7511,127.3873,125.9956,126.2441,282900.0
2022-01-24 09:45:00,126.94,127.77,126.64,127.6,531040.0,126.1845,127.0095,125.8863,126.8406,531040.0
2022-01-24 09:50:00,127.46,127.49,126.6,126.96,235780.0,126.7014,126.7312,125.8465,126.2044,235780.0
2022-01-24 09:55:00,127.13,127.67,127.08,127.08,209480.0,126.3734,126.9101,126.3237,126.3237,209480.0
2022-01-24 10:00:00,127.23,127.67,126.61,126.63,372180.0,126.4728,126.9101,125.8564,125.8763,372180.0
2022-01-24 10:05:00,126.63,126.74,125.6,125.98,295860.0,125.8763,125.9857,124.8525,125.2302,295860.0
2022-01-24 10:10:00,125.79,126.61,125.55,126.45,229440.0,125.0413,125.8564,124.8028,125.6974,229440.0
2022-01-24 10:15:00,126.22,126.6,125.86,125.98,105920.0,125.4688,125.8465,125.1109,125.2302,105920.0
2022-01-24 10:20:00,125.92,126.54,125.73,126.54,172600.0,125.1706,125.7869,124.9817,125.7869,172600.0
2022-01-24 10:25:00,126.55,127.27,126.49,127.05,146900.0,125.7968,126.5125,125.7372,126.2938,146900.0
2022-01-24 10:30:00,127.11,127.51,126.91,127.37,146320.0,126.3535,126.7511,126.1547,126.6119,146320.0
2022-01-24 10:35:00,127.25,127.66,127.0,127.12,135020.0,126.4926,126.9002,126.2441,126.3634,135020.0
2022-01-24 10:40:00,127.14,127.53,126.8,127.53,132640.0,126.3833,126.771,126.0453,126.771,132640.0
2022-01-24 10:45:00,127.45,127.45,126.55,126.79,183180.0,126.6914,126.6914,125.7968,126.0354,183180.0
2022-01-24 10:50:00,126.81,127.08,126.47,127.08,106980.0,126.0553,126.3237,125.7173,126.3237,106980.0
2022-01-24 10:55:00,127.1,127.15,126.63,126.65,122960.0,126.3435,126.3932,125.8763,125.8962,122960.0
2022-01-24 11:00:00,126.92,126.92,126.47,126.54,107500.0,126.1646,126.1646,125.7173,125.7869,107500.0
2022-01-24 11:05:00,126.42,126.93,126.38,126.75,178540.0,125.6676,126.1745,125.6278,125.9956,178540.0
2022-01-24 11:10:00,126.79,126.83,126.32,126.63,116660.0,126.0354,126.0751,125.5682,125.8763,116660.0
2022-01-24 11:15:00,126.63,127.09,126.56,127.05,99680.0,125.8763,126.3336,125.8067,126.2938,99680.0
2022-01-24 11:20:00,127.37,127.73,127.09,127.25,154020.0,126.6119,126.9698,126.3336,126.4926,154020.0
2022-01-24 11:25:00,127.3,127.55,127.09,127.36,188980.0,126.5423,126.7909,126.3336,126.602,188980.0
2022-01-24 11:30:00,127.33,127.52,127.11,127.11,107180.0,126.5722,126.761,126.3535,126.3535,107180.0
2022-01-24 11:35:00,127.37,127.37,126.83,127.22,103680.0,126.6119,126.6119,126.0751,126.4628,103680.0
2022-01-24 11:40:00,127.16,127.16,126.3,126.3,154000.0,126.4032,126.4032,125.5483,125.5483,154000.0
2022-01-24 11:45:00,126.33,126.48,125.85,125.85,215800.0,125.5781,125.7272,125.101,125.101,215800.0
2022-01-24 11:50:00,125.8,126.43,125.8,126.39,199220.0,125.0513,125.6775,125.0513,125.6378,199220.0
2022-01-24 11:55:00,126.41,126.69,126.2,126.55,374720.0,125.6576,125.936,125.4489,125.7968,374720.0
2022-01-24 12:00:00,126.42,126.67,126.14,126.3,215140.0,125.6676,125.9161,125.3892,125.5483,215140.0
2022-01-24 12:05:00,126.22,126.44,125.65,125.68,176100.0,125.4688,125.6875,124.9022,124.932,176100.0
2022-01-24 12:10:00,125.7,125.93,125.29,125.57,109100.0,124.9519,125.1805,124.5443,124.8226,109100.0
2022-01-24 12:15:00,125.65,125.65,124.64,124.94,336280.0,124.9022,124.9022,123.8982,124.1964,336280.0
2022-01-24 12:20:00,124.81,125.58,124.66,125.2,332260.0,124.0672,124.8326,123.9181,124.4548,332260.0
2022-01-24 12:25:00,125.2,125.46,124.89,125.16,198320.0,124.4548,124.7133,124.1467,124.4151,198320.0
2022-01-24 12:30:00,125.24,125.45,124.87,125.33,128940.0,124.4946,124.7034,124.1268,124.5841,128940.0
2022-01-24 12:35:00,125.39,125.4,124.93,125.29,105340.0,124.6437,124.6537,124.1864,124.5443,105340.0
2022-01-24 12:40:00,125.21,125.75,125.02,125.62,195180.0,124.4648,125.0016,124.2759,124.8723,195180.0
2022-01-24 12:45:00,125.68,125.75,125.46,125.65,316100.0,124.932,125.0016,124.7133,124.9022,316100.0
2022-01-24 12:50:00,125.57,126.0,125.28,125.81,230780.0,124.8226,125.2501,124.5344,125.0612,230780.0
2022-01-24 12:55:00,125.82,126.03,125.58,125.58,247900.0,125.0712,125.2799,124.8326,124.8326,247900.0
2022-01-24 13:00:00,125.76,126.05,125.51,126.05,130140.0,125.0115,125.2998,124.763,125.2998,130140.0
2022-01-24 13:05:00,125.9,126.4,125.75,126.15,277620.0,125.1507,125.6477,125.0016,125.3992,277620.0
2022-01-24 13:10:00,126.1,126.41,126.06,126.39,217720.0,125.3495,125.6576,125.3097,125.6378,217720.0
2022-01-24 13:15:00,126.48,126.9,126.33,126.81,239020.0,125.7272,126.1447,125.5781,126.0553,239020.0
2022-01-24 13:20:00,126.8,126.8,126.0,126.0,196800.0,126.0453,126.0453,125.2501,125.2501,196800.0
2022-01-24 13:25:00,125.92,126.16,125.53,125.69,160780.0,125.1706,125.4091,124.7829,124.9419,160780.0
2022-01-24 13:30:00,125.74,126.44,125.73,126.44,160220.0,124.9916,125.6875,124.9817,125.6875,160220.0
2022-01-24 13:35:00,126.25,126.7,125.95,126.68,153620.0,125.4986,125.9459,125.2004,125.926,153620.0
2022-01-24 13:40:00,126.65,126.81,126.34,126.47,121180.0,125.8962,126.0553,125.5881,125.7173,121180.0
2022-01-24 13:45:00,126.7,127.12,126.53,127.12,103400.0,125.9459,126.3634,125.7769,126.3634,103400.0
2022-01-24 13:50:00,127.14,127.28,126.91,127.2,211000.0,126.3833,126.5225,126.1547,126.4429,211000.0
2022-01-24 13:55:00,127.25,127.46,127.09,127.42,215560.0,126.4926,126.7014,126.3336,126.6616,215560.0
2022-01-24 14:00:00,127.43,127.9,127.28,127.4,220820.0,126.6716,127.1388,126.5225,126.6417,220820.0
2022-01-24 14:05:00,127.39,127.58,127.32,127.41,133580.0,126.6318,126.8207,126.5622,126.6517,133580.0
2022-01-24 14:10:00,127.5,127.96,127.5,127.72,258520.0,126.7412,127.1984,126.7412,126.9598,258520.0
2022-01-24 14:15:00,127.92,127.92,127.17,127.17,149800.0,127.1587,127.1587,126.4131,126.4131,149800.0
2022-01-24 14:20:00,127.33,127.65,126.79,126.98,155720.0,126.5722,126.8903,126.0354,126.2242,155720.0
2022-01-24 14:25:00,126.81,127.19,126.65,126.9,244060.0,126.0553,126.433,125.8962,126.1447,244060.0
2022-01-24 14:30:00,126.97,127.45,126.97,126.97,162000.0,126.2143,126.6914,126.2143,126.2143,162000.0
2022-01-24 14:35:00,126.94,127.05,126.29,126.48,218800.0,126.1845,126.2938,125.5384,125.7272,218800.0
2022-01-24 14:40:00,126.48,126.48,126.03,126.3,273500.0,125.7272,125.7272,125.2799,125.5483,273500.0
2022-01-24 14:45:00,126.24,126.79,125.76,126.79,171780.0,125.4887,126.0354,125.0115,126.0354,171780.0
2022-01-24 14:50:00,126.73,126.86,126.25,126.76,263600.0,125.9757,126.105,125.4986,126.0056,263600.0
2022-01-24 14:55:00,126.76,127.01,126.53,127.01,223200.0,126.0056,126.2541,125.7769,126.2541,223200.0
2022-01-24 15:00:00,126.96,127.41,126.94,127.0,200840.0,126.2044,126.6517,126.1845,126.2441,200840.0
2022-01-24 15:05:00,126.96,127.0,126.55,126.89,215960.0,126.2044,126.2441,125.7968,126.1348,215960.0
2022-01-24 15:10:00,127.01,127.61,127.01,127.51,325980.0,126.2541,126.8505,126.2541,126.7511,325980.0
2022-01-24 15:15:00,127.51,128.0,127.07,127.25,363500.0,126.7511,127.2382,126.3137,126.4926,363500.0
2022-01-24 15:20:00,127.11,127.87,127.03,127.68,279480.0,126.3535,127.109,126.2739,126.9201,279480.0
2022-01-24 15:25:00,127.79,128.02,127.4,127.71,264500.0,127.0294,127.2581,126.6417,126.9499,264500.0
2022-01-24 15:30:00,127.61,128.99,127.07,128.99,459880.0,126.8505,128.2223,126.3137,128.2223,459880.0
2022-01-24 15:35:00,128.96,129.59,128.54,129.56,309820.0,128.1925,128.8187,127.775,128.7889,309820.0
2022-01-24 15:40:00,129.45,129.78,129.08,129.43,321860.0,128.6795,129.0076,128.3117,128.6597,321860.0
2022-01-24 15:45:00,129.42,130.14,129.42,129.95,425700.0,128.6497,129.3654,128.6497,129.1766,425700.0
2022-01-24 15:50:00,130.0,130.38,129.86,129.97,370760.0,129.2263,129.604,129.0871,129.1965,370760.0
2022-01-24 15:55:00,130.01,130.78,129.92,130.53,1127380.0,129.2362,130.0016,129.1467,129.7531,1127380.0
2022-01-25 09:30:00,128.39,128.57,127.48,127.54,747240.0,127.6259,127.8048,126.7213,126.7809,747240.0
2022-01-25 09:35:00,127.53,128.47,127.4,128.2,226500.0,126.771,127.7054,126.6417,127.437,226500.0
2022-01-25 09:40:00,128.0,128.4,127.68,127.77,257220.0,127.2382,127.6358,126.9201,127.0095,257220.0
2022-01-25 09:45:00,127.8,127.8,126.93,127.04,299780.0,127.0394,127.0394,126.1745,126.2839,299780.0
2022-01-25 09:50:00,127.09,127.4,126.73,126.77,173600.0,126.3336,126.6417,125.9757,126.0155,173600.0
2022-01-25 09:55:00,126.83,127.19,126.64,126.9,516900.0,126.0751,126.433,125.8863,126.1447,516900.0
2022-01-25 10:00:00,127.0,127.56,126.81,127.02,313100.0,126.2441,126.8008,126.0553,126.264,313100.0
2022-01-25 10:05:00,126.92,127.48,126.82,127.46,171040.0,126.1646,126.7213,126.0652,126.7014,171040.0
2022-01-25 10:10:00,127.34,127.78,127.17,127.78,93780.0,126.5821,127.0195,126.4131,127.0195,93780.0
2022-01-25 10:15:00,127.81,128.07,127.49,127.62,236940.0,127.0493,127.3078,126.7312,126.8604,236940.0
2022-01-25 10:20:00,127.56,128.11,127.27,127.8,280500.0,126.8008,127.3475,126.5125,127.0394,280500.0
2022-01-25 10:25:00,127.74,128.65,127.7,128.61,134820.0,126.9797,127.8843,126.94,127.8445,134820.0
2022-01-25 10:30:00,128.48,128.52,128.04,128.23,187180.0,127.7153,127.7551,127.2779,127.4668,187180.0
2022-01-25 10:35:00,128.16,128.52,127.3,127.73,125680.0,127.3972,127.7551,126.5423,126.9698,125680.0
2022-01-25 10:40:00,127.75,128.33,127.59,128.33,103280.0,126.9897,127.5662,126.8306,127.5662,103280.0
2022-01-25 10:45:00,128.41,128.83,128.31,128.76,157280.0,127.6457,128.0632,127.5463,127.9937,157280.0
2022-01-25 10:50:00,128.64,128.71,128.14,128.29,101180.0,127.8744,127.944,127.3773,127.5265,101180.0
2022-01-25 10:55:00,128.29,128.42,127.56,127.85,96380.0,127.5265,127.6557,126.8008,127.0891,96380.0
2022-01-25 11:00:00,127.76,128.31,127.75,128.06,84800.0,126.9996,127.5463,126.9897,127.2978,84800.0
2022-01-25 11:05:00,128.15,128.25,127.25,127.63,326620.0,127.3873,127.4867,126.4926,126.8704,326620.0
2022-01-25 11:10:00,127.7,127.88,127.35,127.43,74580.0,126.94,127.1189,126.592,126.6716,74580.0
2022-01-25 11:15:00,127.29,128.07,127.29,127.93,86900.0,126.5324,127.3078,126.5324,127.1686,86900.0
2022-01-25 11:20:00,127.95,128.04,127.69,127.83,115120.0,127.1885,127.2779,126.93,127.0692,115120.0
2022-01-25 11:25:00,127.85,128.07,127.52,127.87,79740.0,127.0891,127.3078,126.761,127.109,79740.0
2022-01-25 11:30:00,127.88,127.88,127.37,127.38,76580.0,127.1189,127.1189,126.6119,126.6219,76580.0
2022-01-25 11:35:00,127.3,127.42,126.5,126.75,145260.0,126.5423,126.6616,125.7471,125.9956,145260.0
2022-01-25 11:40:00,126.73,127.01,126.57,127.01,92020.0,125.9757,126.2541,125.8167,126.2541,92020.0
2022-01-25 11:45:00,126.98,127.11,126.75,127.0,133040.0,126.2242,126.3535,125.9956,126.2441,133040.0
2022-01-25 11:50:00,126.87,127.2,126.87,127.06,78640.0,126.1149,126.4429,126.1149,126.3038,78640.0
2022-01-25 11:55:00,127.15,127.15,126.4,126.57,79200.0,126.3932,126.3932,125.6477,125.8167,79200.0
2022-01-25 12:00:00,126.68,126.91,126.56,126.91,60660.0,125.926,126.1547,125.8067,126.1547,60660.0
2022-01-25 12:05:00,127.25,127.39,126.99,127.06,79220.0,126.4926,126.6318,126.2342,126.3038,79220.0
2022-01-25 12:10:00,127.03,127.04,126.82,127.02,63340.0,126.2739,126.2839,126.0652,126.264,63340.0
2022-01-25 12:15:00,126.99,127.2,126.55,126.89,106400.0,126.2342,126.4429,125.7968,126.1348,106400.0
2022-01-25 12:20:00,126.98,127.11,126.96,127.11,56600.0,126.2242,126.3535,126.2044,126.3535,56600.0
2022-01-25 12:25:00,127.16,127.2,126.86,127.06,49420.0,126.4032,126.4429,126.105,126.3038,49420.0
2022-01-25 12:30:00,126.99,126.99,126.38,126.58,198380.0,126.2342,126.2342,125.6278,125.8266,198380.0
2022-01-25 12:35:00,126.75,126.86,126.62,126.8,73680.0,125.9956,126.105,125.8664,126.0453,73680.0
2022-01-25 12:40:00,127.07,127.09,126.56,127.07,75060.0,126.3137,126.3336,125.8067,126.3137,75060.0
2022-01-25 12:45:00,127.03,127.19,126.55,126.69,198400.0,126.2739,126.433,125.7968,125.936,198400.0
2022-01-25 12:50:00,126.78,126.78,126.48,126.71,117620.0,126.0254,126.0254,125.7272,125.9559,117620.0
2022-01-25 12:55:00,126.64,127.0,126.41,126.98,91140.0,125.8863,126.2441,125.6576,126.2242,91140.0
2022-01-25 13:00:00,126.89,126.98,126.64,126.71,53200.0,126.1348,126.2242,125.8863,125.9559,53200.0
2022-01-25 13:05:00,126.76,126.92,126.61,126.9,46000.0,126.0056,126.1646,125.8564,126.1447,46000.0
2022-01-25 13:10:00,126.9,127.19,126.8,127.13,61860.0,126.1447,126.433,126.0453,126.3734,61860.0
2022-01-25 13:15:00,127.07,127.39,127.07,127.38,50220.0,126.3137,126.6318,126.3137,126.6219,50220.0
2022-01-25 13:20:00,127.31,127.35,127.16,127.26,50740.0,126.5523,126.592,126.4032,126.5026,50740.0
2022-01-25 13:25:00,127.17,127.81,127.17,127.6,115120.0,126.4131,127.0493,126.4131,126.8406,115120.0
2022-01-25 13:30:00,127.59,127.95,127.59,127.86,82000.0,126.8306,127.1885,126.8306,127.099,82000.0
2022-01-25 13:35:00,127.92,128.02,127.72,127.94,67920.0,127.1587,127.2581,126.9598,127.1785,67920.0
2022-01-25 13:40:00,127.94,127.94,127.7,127.81,152120.0,127.1785,127.1785,126.94,127.0493,152120.0
2022-01-25 13:45:00,127.9,128.06,127.6,127.94,107480.0,127.1388,127.2978,126.8406,127.1785,107480.0
2022-01-25 13:50:00,128.05,128.4,127.4,128.4,129540.0,127.2879,127.6358,126.6417,127.6358,129540.0
2022-01-25 13:55:00,128.27,128.69,128.21,128.69,88180.0,127.5066,127.9241,127.4469,127.9241,88180.0
2022-01-25 14:00:00,128.67,128.67,128.23,128.32,86700.0,127.9042,127.9042,127.4668,127.5563,86700.0
2022-01-25 14:05:00,128.27,128.5,128.1,128.23,94220.0,127.5066,127.7352,127.3376,127.4668,94220.0
2022-01-25 14:10:00,128.29,128.54,128.19,128.43,70800.0,127.5265,127.775,127.427,127.6656,70800.0
2022-01-25 14:15:00,128.46,128.88,128.46,128.77,88400.0,127.6954,128.1129,127.6954,128.0036,88400.0
2022-01-25 14:20:00,128.74,128.85,128.67,128.67,57600.0,127.9738,128.0831,127.9042,127.9042,57600.0
2022-01-25 14:25:00,128.66,128.7,128.44,128.63,73780.0,127.8942,127.934,127.6756,127.8644,73780.0
2022-01-25 14:30:00,128.65,128.66,128.14,128.15,56640.0,127.8843,127.8942,127.3773,127.3873,56640.0
2022-01-25 14:35:00,128.28,128.49,128.17,128.37,41600.0,127.5165,127.7253,127.4072,127.606,41600.0
2022-01-25 14:40:00,128.44,128.91,128.38,128.91,98800.0,127.6756,128.1428,127.6159,128.1428,98800.0
2022-01-25 14:45:00,128.88,129.12,128.8,128.8,222820.0,128.1129,128.3515,128.0334,128.0334,222820.0
2022-01-25 14:50:00,128.77,129.08,128.73,129.02,112500.0,128.0036,128.3117,127.9638,128.2521,112500.0
2022-01-25 14:55:00,128.93,129.31,128.93,129.3,50900.0,128.1626,128.5404,128.1626,128.5304,50900.0
2022-01-25 15:00:00,129.34,129.34,128.83,129.03,72300.0,128.5702,128.5702,128.0632,128.262,72300.0
2022-01-25 15:05:00,128.96,128.96,128.45,128.5,80700.0,128.1925,128.1925,127.6855,127.7352,80700.0
2022-01-25 15:10:00,128.45,128.6,128.25,128.29,95440.0,127.6855,127.8346,127.4867,127.5265,95440.0
2022-01-25 15:15:00,128.4,128.87,128.4,128.81,114500.0,127.6358,128.103,127.6358,128.0434,114500.0
2022-01-25 15:20:00,128.85,128.85,128.35,128.35,111100.0,128.0831,128.0831,127.5861,127.5861,111100.0
2022-01-25 15:25:00,128.29,128.29,127.81,127.94,94360.0,127.5265,127.5265,127.0493,127.1785,94360.0
2022-01-25 15:30:00,127.88,128.12,127.55,127.7,118020.0,127.1189,127.3575,126.7909,126.94,118020.0
2022-01-25 15:35:00,127.57,127.98,127.39,127.9,127580.0,126.8107,127.2183,126.6318,127.1388,127580.0
2022-01-25 15:40:00,128.08,128.26,127.71,127.83,150480.0,127.3177,127.4966,126.9499,127.0692,150480.0
2022-01-25 15:45:00,127.87,128.01,127.33,127.38,274240.0,127.109,127.2481,126.5722,126.6219,274240.0
2022-01-25 15:50:00,127.0,127.26,126.48,126.73,766640.0,126.2441,126.5026,125.7272,125.9757,766640.0
2022-01-25 15:55:00,126.74,126.99,126.5,126.73,1071460.0,125.9857,126.2342,125.7471,125.9757,1071460.0
2022-01-26 09:30:00,130.71,130.76,129.28,129.63,885240.0,129.932,129.9817,128.5106,128.8585,885240.0
2022-01-26 09:35:00,129.56,129.68,128.62,129.0,310180.0,128.7889,128.9082,127.8545,128.2322,310180.0
2022-01-26 09:40:00,128.8,129.03,128.27,128.55,282120.0,128.0334,128.262,127.5066,127.7849,282120.0
2022-01-26 09:45:00,128.71,129.35,128.66,129.04,166300.0,127.944,128.5801,127.8942,128.272,166300.0
2022-01-26 09:50:00,128.95,130.0,128.86,129.97,223780.0,128.1825,129.2263,128.0931,129.1965,223780.0
2022-01-26 09:55:00,129.91,129.91,129.43,129.68,78220.0,129.1368,129.1368,128.6597,128.9082,78220.0
2022-01-26 10:00:00,129.83,130.83,129.68,130.7,237400.0,129.0573,130.0513,128.9082,129.9221,237400.0
2022-01-26 10:05:00,130.71,130.88,129.6,130.72,211700.0,129.932,130.101,128.8287,129.942,211700.0
2022-01-26 10:10:00,130.74,130.74,130.05,130.09,238640.0,129.9619,129.9619,129.276,129.3157,238640.0
2022-01-26 10:15:00,130.04,130.04,129.64,129.84,205100.0,129.266,129.266,128.8684,129.0672,205100.0
2022-01-26 10:20:00,129.8,129.86,129.41,129.59,277580.0,129.0275,129.0871,128.6398,128.8187,277580.0
2022-01-26 10:25:00,129.59,129.59,129.19,129.46,307500.0,128.8187,128.8187,128.4211,128.6895,307500.0
2022-01-26 10:30:00,129.51,129.99,129.25,129.85,312860.0,128.7392,129.2163,128.4807,129.0772,312860.0
2022-01-26 10:35:00,129.75,130.16,129.68,129.93,223200.0,128.9778,129.3853,128.9082,129.1567,223200.0
2022-01-26 10:40:00,129.93,130.16,129.48,129.54,175020.0,129.1567,129.3853,128.7094,128.769,175020.0
2022-01-26 10:45:00,129.48,129.93,129.43,129.93,197860.0,128.7094,129.1567,128.6597,129.1567,197860.0
2022-01-26 10:50:00,130.16,130.34,129.73,129.77,191720.0,129.3853,129.5642,128.9579,128.9976,191720.0
2022-01-26 10:55:00,129.63,130.21,129.58,130.21,145540.0,128.8585,129.435,128.8088,129.435,145540.0
2022-01-26 11:00:00,130.11,130.19,129.97,129.97,74340.0,129.3356,129.4151,129.1965,129.1965,74340.0
2022-01-26 11:05:00,129.99,130.67,129.99,130.67,105020.0,129.2163,129.8923,129.2163,129.8923,105020.0
2022-01-26 11:10:00,130.69,130.98,130.48,130.68,99500.0,129.9122,130.2004,129.7034,129.9022,99500.0
2022-01-26 11:15:00,130.75,130.99,130.53,130.64,74800.0,129.9718,130.2104,129.7531,129.8625,74800.0
2022-01-26 11:20:00,130.63,131.0,130.45,130.75,124660.0,129.8525,130.2203,129.6736,129.9718,124660.0
2022-01-26 11:25:00,130.78,131.0,130.77,131.0,50320.0,130.0016,130.2203,129.9917,130.2203,50320.0
2022-01-26 11:30:00,131.01,131.3,130.98,131.27,206280.0,130.2303,130.5185,130.2004,130.4887,206280.0
2022-01-26 11:35:00,131.28,131.34,130.92,131.12,190180.0,130.4987,130.5583,130.1408,130.3396,190180.0
2022-01-26 11:40:00,131.17,131.5,131.17,131.41,69180.0,130.3893,130.7173,130.3893,130.6279,69180.0
2022-01-26 11:45:00,131.5,131.64,131.46,131.5,104620.0,130.7173,130.8565,130.6776,130.7173,104620.0
2022-01-26 11:50:00,131.46,131.82,131.33,131.78,128900.0,130.6776,131.0354,130.5484,130.9957,128900.0
2022-01-26 11:55:00,131.76,131.78,131.49,131.51,106180.0,130.9758,130.9957,130.7074,130.7273,106180.0
2022-01-26 12:00:00,131.42,131.55,131.25,131.38,62700.0,130.6378,130.767,130.4688,130.5981,62700.0
2022-01-26 12:05:00,131.45,131.5,131.31,131.5,106920.0,130.6676,130.7173,130.5285,130.7173,106920.0
2022-01-26 12:10:00,131.5,131.71,131.35,131.63,63380.0,130.7173,130.9261,130.5682,130.8466,63380.0
2022-01-26 12:15:00,131.57,131.8,131.56,131.62,54680.0,130.7869,131.0156,130.777,130.8366,54680.0
2022-01-26 12:20:00,131.55,131.71,131.5,131.68,42800.0,130.767,130.9261,130.7173,130.8963,42800.0
2022-01-26 12:25:00,131.67,131.7,131.52,131.7,77240.0,130.8863,130.9162,130.7372,130.9162,77240.0
2022-01-26 12:30:00,131.7,131.98,131.68,131.95,70260.0,130.9162,131.1945,130.8963,131.1647,70260.0
2022-01-26 12:35:00,132.0,132.22,131.95,132.06,95640.0,131.2144,131.4331,131.1647,131.274,95640.0
2022-01-26 12:40:00,132.01,132.41,132.01,132.41,171160.0,131.2243,131.6219,131.2243,131.6219,171160.0
2022-01-26 12:45:00,132.41,132.43,132.2,132.39,101240.0,131.6219,131.6418,131.4132,131.602,101240.0
2022-01-26 12:50:00,132.19,132.21,132.07,132.19,37380.0,131.4032,131.4231,131.284,131.4032,37380.0
2022-01-26 12:55:00,132.08,132.22,131.98,132.02,99460.0,131.2939,131.4331,131.1945,131.2343,99460.0
2022-01-26 13:00:00,132.1,132.1,131.59,131.63,84120.0,131.3138,131.3138,130.8068,130.8466,84120.0
2022-01-26 13:05:00,131.58,131.74,131.46,131.64,48800.0,130.7969,130.9559,130.6776,130.8565,48800.0
2022-01-26 13:10:00,131.75,131.87,131.73,131.86,40620.0,130.9659,131.0851,130.946,131.0752,40620.0
2022-01-26 13:15:00,131.83,131.93,131.71,131.71,45420.0,131.0454,131.1448,130.9261,130.9261,45420.0
2022-01-26 13:20:00,131.63,131.67,131.46,131.59,68900.0,130.8466,130.8863,130.6776,130.8068,68900.0
2022-01-26 13:25:00,131.63,131.83,131.63,131.7,57000.0,130.8466,131.0454,130.8466,130.9162,57000.0
2022-01-26 13:30:00,131.63,131.86,131.56,131.78,60780.0,130.8466,131.0752,130.777,130.9957,60780.0
2022-01-26 13:35:00,131.8,131.8,131.57,131.61,87840.0,131.0156,131.0156,130.7869,130.8267,87840.0
2022-01-26 13:40:00,131.59,131.79,131.54,131.73,55720.0,130.8068,131.0056,130.7571,130.946,55720.0
2022-01-26 13:45:00,131.7,131.92,131.67,131.84,68660.0,130.9162,131.1348,130.8863,131.0553,68660.0
2022-01-26 13:50:00,131.75,132.09,131.71,132.03,73060.0,130.9659,131.3038,130.9261,131.2442,73060.0
2022-01-26 13:55:00,132.03,132.03,131.7,131.72,66600.0,131.2442,131.2442,130.9162,130.936,66600.0
2022-01-26 14:00:00,131.66,132.64,131.58,132.12,272480.0,130.8764,131.8506,130.7969,131.3337,272480.0
2022-01-26 14:05:00,132.46,132.81,132.3,132.3,166000.0,131.6716,132.0195,131.5126,131.5126,166000.0
2022-01-26 14:10:00,132.25,132.5,130.64,130.79,162820.0,131.4629,131.7114,129.8625,130.0116,162820.0
2022-01-26 14:15:00,131.0,131.41,130.85,131.2,140080.0,130.2203,130.6279,130.0712,130.4191,140080.0
2022-01-26 14:20:00,131.24,131.34,130.89,131.21,112720.0,130.4589,130.5583,130.111,130.4291,112720.0
2022-01-26 14:25:00,131.38,131.92,131.38,131.78,105120.0,130.5981,131.1348,130.5981,130.9957,105120.0
2022-01-26 14:30:00,131.72,131.8,130.62,130.74,144140.0,130.936,131.0156,129.8426,129.9619,144140.0
2022-01-26 14:35:00,131.03,132.16,130.6,131.67,189680.0,130.2501,131.3734,129.8227,130.8863,189680.0
2022-01-26 14:40:00,131.57,131.71,130.35,130.35,213760.0,130.7869,130.9261,129.5742,129.5742,213760.0
2022-01-26 14:45:00,130.19,130.31,128.97,129.23,299280.0,129.4151,129.5344,128.2024,128.4609,299280.0
2022-01-26 14:50:00,129.23,130.01,129.13,129.68,231540.0,128.4609,129.2362,128.3615,128.9082,231540.0
2022-01-26 14:55:00,129.57,129.6,129.15,129.3,278560.0,128.7988,128.8287,128.3813,128.5304,278560.0
2022-01-26 15:00:00,129.29,129.31,127.97,128.1,234780.0,128.5205,128.5404,127.2084,127.3376,234780.0
2022-01-26 15:05:00,128.07,128.17,127.42,127.5,297680.0,127.3078,127.4072,126.6616,126.7412,297680.0
2022-01-26 15:10:00,127.54,128.32,127.54,127.97,210900.0,126.7809,127.5563,126.7809,127.2084,210900.0
2022-01-26 15:15:00,128.0,128.25,127.5,127.63,201060.0,127.2382,127.4867,126.7412,126.8704,201060.0
2022-01-26 15:20:00,127.6,127.72,127.15,127.58,220960.0,126.8406,126.9598,126.3932,126.8207,220960.0
2022-01-26 15:25:00,127.68,129.15,127.47,128.95,153580.0,126.9201,128.3813,126.7113,128.1825,153580.0
2022-01-26 15:30:00,128.92,129.27,128.35,128.37,185240.0,128.1527,128.5006,127.5861,127.606,185240.0
2022-01-26 15:35:00,128.26,128.89,127.88,128.47,217740.0,127.4966,128.1229,127.1189,127.7054,217740.0
2022-01-26 15:40:00,128.59,129.16,128.28,128.77,126440.0,127.8247,128.3913,127.5165,128.0036,126440.0
2022-01-26 15:45:00,128.7,129.4,128.65,129.0,410400.0,127.934,128.6298,127.8843,128.2322,410400.0
2022-01-26 15:50:00,129.13,129.55,128.37,129.4,333920.0,128.3615,128.779,127.606,128.6298,333920.0
2022-01-26 15:55:00,129.32,129.7,128.95,129.26,835580.0,128.5503,128.9281,128.1825,128.4907,835580.0
2022-01-27 09:30:00,131.47,131.92,131.19,131.29,417340.0,130.6875,131.1348,130.4092,130.5086,417340.0
2022-01-27 09:35:00,131.28,131.53,131.01,131.18,115840.0,130.4987,130.7472,130.2303,130.3992,115840.0
2022-01-27 09:40:00,131.16,132.14,131.13,132.11,119200.0,130.3794,131.3535,130.3495,131.3237,119200.0
2022-01-27 09:45:00,132.05,132.61,131.78,132.28,205700.0,131.2641,131.8207,130.9957,131.4927,205700.0
2022-01-27 09:50:00,132.24,132.54,131.86,132.18,167360.0,131.4529,131.7512,131.0752,131.3933,167360.0
2022-01-27 09:55:00,132.23,132.23,131.3,131.7,170800.0,131.443,131.443,130.5185,130.9162,170800.0
2022-01-27 10:00:00,131.91,132.0,131.01,132.0,115960.0,131.1249,131.2144,130.2303,131.2144,115960.0
2022-01-27 10:05:00,131.88,132.29,131.81,131.99,54400.0,131.0951,131.5026,131.0255,131.2044,54400.0
2022-01-27 10:10:00,131.95,132.46,131.85,132.29,84480.0,131.1647,131.6716,131.0653,131.5026,84480.0
2022-01-27 10:15:00,132.31,132.45,132.02,132.02,80560.0,131.5225,131.6617,131.2343,131.2343,80560.0
2022-01-27 10:20:00,132.18,132.4,132.06,132.11,79820.0,131.3933,131.612,131.274,131.3237,79820.0
2022-01-27 10:25:00,132.1,132.26,131.25,131.39,123980.0,131.3138,131.4728,130.4688,130.608,123980.0
2022-01-27 10:30:00,131.59,131.64,131.29,131.38,72920.0,130.8068,130.8565,130.5086,130.5981,72920.0
2022-01-27 10:35:00,131.32,131.57,130.64,130.82,122680.0,130.5384,130.7869,129.8625,130.0414,122680.0
2022-01-27 10:40:00,130.89,131.5,130.77,131.37,95880.0,130.111,130.7173,129.9917,130.5881,95880.0
2022-01-27 10:45:00,131.46,131.78,131.42,131.49,98920.0,130.6776,130.9957,130.6378,130.7074,98920.0
2022-01-27 10:50:00,131.8,131.87,131.21,131.52,95260.0,131.0156,131.0851,130.4291,130.7372,95260.0
2022-01-27 10:55:00,131.56,132.09,131.41,131.95,60600.0,130.777,131.3038,130.6279,131.1647,60600.0
2022-01-27 11:00:00,132.18,132.39,132.02,132.06,183240.0,131.3933,131.602,131.2343,131.274,183240.0
2022-01-27 11:05:00,132.08,132.36,131.58,131.75,124780.0,131.2939,131.5722,130.7969,130.9659,124780.0
2022-01-27 11:10:00,131.76,132.15,131.74,131.91,115740.0,130.9758,131.3635,130.9559,131.1249,115740.0
2022-01-27 11:15:00,131.86,131.97,131.26,131.41,156280.0,131.0752,131.1845,130.4788,130.6279,156280.0
2022-01-27 11:20:00,131.44,131.71,131.35,131.49,251900.0,130.6577,130.9261,130.5682,130.7074,251900.0
2022-01-27 11:25:00,131.51,131.51,130.95,131.29,87420.0,130.7273,130.7273,130.1706,130.5086,87420.0
2022-01-27 11:30:00,131.39,131.86,131.39,131.86,90080.0,130.608,131.0752,130.608,131.0752,90080.0
2022-01-27 11:35:00,131.81,132.0,131.58,131.66,57860.0,131.0255,131.2144,130.7969,130.8764,57860.0
2022-01-27 11:40:00,132.03,132.07,131.68,131.86,94720.0,131.2442,131.284,130.8963,131.0752,94720.0
2022-01-27 11:45:00,131.97,132.04,131.69,131.69,47120.0,131.1845,131.2541,130.9062,130.9062,47120.0
2022-01-27 11:50:00,131.57,131.83,131.43,131.8,71120.0,130.7869,131.0454,130.6478,131.0156,71120.0
2022-01-27 11:55:00,131.83,131.83,131.49,131.76,46040.0,131.0454,131.0454,130.7074,130.9758,46040.0
2022-01-27 12:00:00,131.65,131.86,131.46,131.86,46680.0,130.8665,131.0752,130.6776,131.0752,46680.0
2022-01-27 12:05:00,131.74,131.74,131.27,131.33,48600.0,130.9559,130.9559,130.4887,130.5484,48600.0
2022-01-27 12:10:00,131.4,131.4,130.91,131.07,76820.0,130.6179,130.6179,130.1309,130.2899,76820.0
2022-01-27 12:15:00,131.03,131.15,130.51,130.65,107000.0,130.2501,130.3694,129.7332,129.8724,107000.0
2022-01-27 12:20:00,130.66,130.81,130.43,130.52,73020.0,129.8823,130.0315,129.6537,129.7432,73020.0
2022-01-27 12:25:00,130.74,130.91,130.6,130.66,88360.0,129.9619,130.1309,129.8227,129.8823,88360.0
2022-01-27 12:30:00,130.75,130.82,130.41,130.54,112940.0,129.9718,130.0414,129.6338,129.7631,112940.0
2022-01-27 12:35:00,130.38,130.39,130.14,130.35,82440.0,129.604,129.614,129.3654,129.5742,82440.0
2022-01-27 12:40:00,130.36,130.49,130.21,130.24,79380.0,129.5841,129.7134,129.435,129.4648,79380.0
2022-01-27 12:45:00,130.18,130.3,129.9,129.91,114400.0,129.4052,129.5245,129.1269,129.1368,114400.0
2022-01-27 12:50:00,130.05,130.21,130.02,130.2,90380.0,129.276,129.435,129.2462,129.4251,90380.0
2022-01-27 12:55:00,130.21,130.66,130.21,130.49,154480.0,129.435,129.8823,129.435,129.7134,154480.0
2022-01-27 13:00:00,130.48,130.7,130.0,130.05,124560.0,129.7034,129.9221,129.2263,129.276,124560.0
2022-01-27 13:05:00,129.94,130.04,129.75,129.79,62820.0,129.1666,129.266,128.9778,129.0175,62820.0
2022-01-27 13:10:00,129.77,129.81,129.57,129.72,95240.0,128.9976,129.0374,128.7988,128.9479,95240.0
2022-01-27 13:15:00,129.63,129.96,129.35,129.38,93380.0,128.8585,129.1865,128.5801,128.61,93380.0
2022-01-27 13:20:00,129.42,129.47,129.17,129.24,77000.0,128.6497,128.6994,128.4012,128.4708,77000.0
2022-01-27 13:25:00,129.26,129.32,128.95,129.03,116900.0,128.4907,128.5503,128.1825,128.262,116900.0
2022-01-27 13:30:00,129.05,129.65,129.05,129.65,86800.0,128.2819,128.8784,128.2819,128.8784,86800.0
2022-01-27 13:35:00,129.48,129.89,129.44,129.48,132340.0,128.7094,129.1169,128.6696,128.7094,132340.0
2022-01-27 13:40:00,129.51,129.64,129.3,129.5,90740.0,128.7392,128.8684,128.5304,128.7292,90740.0
2022-01-27 13:45:00,129.41,129.87,129.35,129.77,77860.0,128.6398,129.097,128.5801,128.9976,77860.0
2022-01-27 13:50:00,129.67,129.77,129.51,129.63,98260.0,128.8982,128.9976,128.7392,128.8585,98260.0
2022-01-27 13:55:00,129.56,130.2,129.56,130.04,126820.0,128.7889,129.4251,128.7889,129.266,126820.0
2022-01-27 14:00:00,130.06,130.55,130.06,130.38,149940.0,129.2859,129.773,129.2859,129.604,149940.0
2022-01-27 14:05:00,130.45,130.68,130.18,130.32,82300.0,129.6736,129.9022,129.4052,129.5444,82300.0
2022-01-27 14:10:00,130.4,130.4,130.11,130.2,61300.0,129.6239,129.6239,129.3356,129.4251,61300.0
2022-01-27 14:15:00,130.12,130.12,129.8,129.95,118340.0,129.3456,129.3456,129.0275,129.1766,118340.0
2022-01-27 14:20:00,129.8,129.93,129.48,129.56,63200.0,129.0275,129.1567,128.7094,128.7889,63200.0
2022-01-27 14:25:00,129.62,129.68,129.34,129.45,111900.0,128.8485,128.9082,128.5702,128.6795,111900.0
2022-01-27 14:30:00,129.49,129.61,129.16,129.16,90640.0,128.7193,128.8386,128.3913,128.3913,90640.0
2022-01-27 14:35:00,129.25,129.55,129.25,129.49,109860.0,128.4807,128.779,128.4807,128.7193,109860.0
2022-01-27 14:40:00,129.53,129.91,129.5,129.67,146920.0,128.7591,129.1368,128.7292,128.8982,146920.0
2022-01-27 14:45:00,129.68,129.83,129.35,129.55,128340.0,128.9082,129.0573,128.5801,128.779,128340.0
2022-01-27 14:50:00,129.51,129.52,129.18,129.22,60960.0,128.7392,128.7491,128.4112,128.4509,60960.0
2022-01-27 14:55:00,129.18,129.48,129.07,129.41,76540.0,128.4112,128.7094,128.3018,128.6398,76540.0
2022-01-27 15:00:00,129.47,129.68,129.28,129.28,99120.0,128.6994,128.9082,128.5106,128.5106,99120.0
2022-01-27 15:05:00,129.27,129.85,129.27,129.56,77040.0,128.5006,129.0772,128.5006,128.7889,77040.0
2022-01-27 15:10:00,129.54,129.57,129.17,129.27,93140.0,128.769,128.7988,128.4012,128.5006,93140.0
2022-01-27 15:15:00,129.31,129.36,129.0,129.3,79640.0,128.5404,128.5901,128.2322,128.5304,79640.0
2022-01-27 15:20:00,129.46,129.52,129.06,129.37,69240.0,128.6895,128.7491,128.2919,128.6,69240.0
2022-01-27 15:25:00,129.45,129.63,129.22,129.43,123860.0,128.6795,128.8585,128.4509,128.6597,123860.0
2022-01-27 15:30:00,129.65,129.83,129.32,129.58,60040.0,128.8784,129.0573,128.5503,128.8088,60040.0
2022-01-27 15:35:00,129.61,129.85,129.53,129.64,158900.0,128.8386,129.0772,128.7591,128.8684,158900.0
2022-01-27 15:40:00,129.57,130.3,129.47,130.13,156660.0,128.7988,129.5245,128.6994,129.3555,156660.0
2022-01-27 15:45:00,130.15,130.59,129.8,129.92,184460.0,129.3754,129.8128,129.0275,129.1467,184460.0
2022-01-27 15:50:00,129.67,129.75,129.41,129.54,143100.0,128.8982,128.9778,128.6398,128.769,143100.0
2022-01-27 15:55:00,129.54,129.55,129.03,129.07,373440.0,128.769,128.779,128.262,128.3018,373440.0
2022-01-28 09:30:00,130.0,130.38,129.62,130.11,635600.0,129.2263,129.604,128.8485,129.3356,635600.0
2022-01-28 09:35:00,130.14,130.21,129.05,129.45,335500.0,129.3654,129.435,128.2819,128.6795,335500.0
2022-01-28 09:40:00,129.45,129.46,128.69,128.79,298300.0,128.6795,128.6895,127.9241,128.0235,298300.0
2022-01-28 09:45:00,128.84,129.37,128.74,129.21,136880.0,128.0732,128.6,127.9738,128.441,136880.0
2022-01-28 09:50:00,129.13,129.68,128.98,129.32,235820.0,128.3615,128.9082,128.2123,128.5503,235820.0
2022-01-28 09:55:00,129.26,129.5,129.01,129.27,235720.0,128.4907,128.7292,128.2422,128.5006,235720.0
2022-01-28 10:00:00,129.39,129.48,128.9,129.48,155940.0,128.6199,128.7094,128.1328,128.7094,155940.0
2022-01-28 10:05:00,129.48,129.5,129.1,129.49,125380.0,128.7094,128.7292,128.3316,128.7193,125380.0
2022-01-28 10:10:00,129.53,129.87,129.25,129.34,113100.0,128.7591,129.097,128.4807,128.5702,113100.0
2022-01-28 10:15:00,129.33,130.09,129.31,130.07,105920.0,128.5603,129.3157,128.5404,129.2959,105920.0
2022-01-28 10:20:00,130.13,130.13,129.48,129.73,146380.0,129.3555,129.3555,128.7094,128.9579,146380.0
2022-01-28 10:25:00,129.83,129.9,129.21,129.41,173080.0,129.0573,129.1269,128.441,128.6398,173080.0
2022-01-28 10:30:00,129.44,129.48,128.85,128.98,139100.0,128.6696,128.7094,128.0831,128.2123,139100.0
2022-01-28 10:35:00,129.08,129.68,128.9,129.38,106260.0,128.3117,128.9082,128.1328,128.61,106260.0
2022-01-28 10:40:00,129.3,129.53,129.0,129.08,89840.0,128.5304,128.7591,128.2322,128.3117,89840.0
2022-01-28 10:45:00,129.22,130.39,129.22,130.39,119940.0,128.4509,129.614,128.4509,129.614,119940.0
2022-01-28 10:50:00,130.44,130.68,130.02,130.68,137160.0,129.6637,129.9022,129.2462,129.9022,137160.0
2022-01-28 10:55:00,130.59,131.03,130.47,130.95,196040.0,129.8128,130.2501,129.6935,130.1706,196040.0
2022-01-28 11:00:00,131.06,131.08,130.5,130.58,132720.0,130.28,130.2998,129.7233,129.8028,132720.0
2022-01-28 11:05:00,130.75,130.89,130.51,130.75,103500.0,129.9718,130.111,129.7332,129.9718,103500.0
2022-01-28 11:10:00,130.94,131.35,130.92,130.95,134820.0,130.1607,130.5682,130.1408,130.1706,134820.0
2022-01-28 11:15:00,131.0,131.47,130.99,131.25,107620.0,130.2203,130.6875,130.2104,130.4688,107620.0
2022-01-28 11:20:00,131.32,131.54,131.2,131.48,68200.0,130.5384,130.7571,130.4191,130.6975,68200.0
2022-01-28 11:25:00,131.56,131.93,131.56,131.65,170020.0,130.777,131.1448,130.777,130.8665,170020.0
2022-01-28 11:30:00,131.77,131.81,131.41,131.77,73740.0,130.9857,131.0255,130.6279,130.9857,73740.0
2022-01-28 11:35:00,131.81,132.21,131.76,131.89,73960.0,131.0255,131.4231,130.9758,131.105,73960.0
2022-01-28 11:40:00,131.96,132.12,131.69,131.94,89420.0,131.1746,131.3337,130.9062,131.1547,89420.0
2022-01-28 11:45:00,131.9,132.15,131.86,132.15,75540.0,131.115,131.3635,131.0752,131.3635,75540.0
2022-01-28 11:50:00,132.13,132.21,132.03,132.21,66720.0,131.3436,131.4231,131.2442,131.4231,66720.0
2022-01-28 11:55:00,132.24,132.47,132.21,132.37,187260.0,131.4529,131.6816,131.4231,131.5822,187260.0
2022-01-28 12:00:00,132.36,132.54,132.17,132.54,81840.0,131.5722,131.7512,131.3834,131.7512,81840.0
2022-01-28 12:05:00,132.5,132.55,132.28,132.55,83660.0,131.7114,131.7611,131.4927,131.7611,83660.0
2022-01-28 12:10:00,132.53,132.65,132.03,132.22,111300.0,131.7412,131.8605,131.2442,131.4331,111300.0
2022-01-28 12:15:00,132.22,132.51,132.21,132.41,47980.0,131.4331,131.7213,131.4231,131.6219,47980.0
2022-01-28 12:20:00,132.33,132.33,131.83,131.95,110580.0,131.5424,131.5424,131.0454,131.1647,110580.0
2022-01-28 12:25:00,131.66,131.74,131.38,131.41,55080.0,130.8764,130.9559,130.5981,130.6279,55080.0
2022-01-28 12:30:00,131.51,131.68,131.45,131.59,50000.0,130.7273,130.8963,130.6676,130.8068,50000.0
2022-01-28 12:35:00,131.45,131.85,131.45,131.53,95280.0,130.6676,131.0653,130.6676,130.7472,95280.0
2022-01-28 12:40:00,131.43,131.76,131.43,131.76,105920.0,130.6478,130.9758,130.6478,130.9758,105920.0
2022-01-28 12:45:00,131.91,131.96,131.39,131.57,142300.0,131.1249,131.1746,130.608,130.7869,142300.0
2022-01-28 12:50:00,131.37,131.42,131.08,131.08,59740.0,130.5881,130.6378,130.2998,130.2998,59740.0
2022-01-28 12:55:00,131.12,131.33,131.05,131.11,64200.0,130.3396,130.5484,130.27,130.3297,64200.0
2022-01-28 13:00:00,131.13,131.53,131.12,131.21,52760.0,130.3495,130.7472,130.3396,130.4291,52760.0
2022-01-28 13:05:00,131.36,131.62,131.32,131.58,73460.0,130.5782,130.8366,130.5384,130.7969,73460.0
2022-01-28 13:10:00,131.72,131.87,131.5,131.65,48880.0,130.936,131.0851,130.7173,130.8665,48880.0
2022-01-28 13:15:00,131.73,131.78,131.41,131.62,61920.0,130.946,130.9957,130.6279,130.8366,61920.0
2022-01-28 13:20:00,131.62,131.68,131.28,131.46,88100.0,130.8366,130.8963,130.4987,130.6776,88100.0
2022-01-28 13:25:00,131.59,131.6,131.23,131.5,75240.0,130.8068,130.8168,130.449,130.7173,75240.0
2022-01-28 13:30:00,131.62,131.93,131.62,131.82,94400.0,130.8366,131.1448,130.8366,131.0354,94400.0
2022-01-28 13:35:00,131.84,132.03,131.62,131.87,66140.0,131.0553,131.2442,130.8366,131.0851,66140.0
2022-01-28 13:40:00,131.94,132.09,131.79,131.96,78160.0,131.1547,131.3038,131.0056,131.1746,78160.0
2022-01-28 13:45:00,131.97,132.2,131.8,131.89,96720.0,131.1845,131.4132,131.0156,131.105,96720.0
2022-01-28 13:50:00,131.86,132.2,131.86,132.12,82120.0,131.0752,131.4132,131.0752,131.3337,82120.0
2022-01-28 13:55:00,132.02,132.3,132.02,132.07,136880.0,131.2343,131.5126,131.2343,131.284,136880.0
2022-01-28 14:00:00,132.08,132.29,131.75,131.75,61460.0,131.2939,131.5026,130.9659,130.9659,61460.0
2022-01-28 14:05:00,131.75,131.75,131.41,131.52,55200.0,130.9659,130.9659,130.6279,130.7372,55200.0
2022-01-28 14:10:00,131.48,131.51,131.08,131.09,50400.0,130.6975,130.7273,130.2998,130.3098,50400.0
2022-01-28 14:15:00,131.05,131.18,131.03,131.07,53600.0,130.27,130.3992,130.2501,130.2899,53600.0
2022-01-28 14:20:00,131.13,131.13,130.73,130.73,68380.0,130.3495,130.3495,129.9519,129.9519,68380.0
2022-01-28 14:25:00,130.85,131.06,130.79,130.92,48500.0,130.0712,130.28,130.0116,130.1408,48500.0
2022-01-28 14:30:00,130.83,131.16,130.65,131.03,120460.0,130.0513,130.3794,129.8724,130.2501,120460.0
2022-01-28 14:35:00,130.85,131.03,130.85,131.03,96640.0,130.0712,130.2501,130.0712,130.2501,96640.0
2022-01-28 14:40:00,131.07,131.69,131.07,131.52,118340.0,130.2899,130.9062,130.2899,130.7372,118340.0
2022-01-28 14:45:00,131.6,131.79,131.34,131.76,83000.0,130.8168,131.0056,130.5583,130.9758,83000.0
2022-01-28 14:50:00,131.78,131.8,131.5,131.56,85720.0,130.9957,131.0156,130.7173,130.777,85720.0
2022-01-28 14:55:00,131.74,132.04,131.74,131.86,101340.0,130.9559,131.2541,130.9559,131.0752,101340.0
2022-01-28 15:00:00,131.9,132.01,131.83,131.91,84640.0,131.115,131.2243,131.0454,131.1249,84640.0
2022-01-28 15:05:00,131.84,131.99,131.8,131.93,72900.0,131.0553,131.2044,131.0156,131.1448,72900.0
2022-01-28 15:10:00,131.88,131.91,131.53,131.85,102860.0,131.0951,131.1249,130.7472,131.0653,102860.0
2022-01-28 15:15:00,131.91,131.97,131.6,131.82,218260.0,131.1249,131.1845,130.8168,131.0354,218260.0
2022-01-28 15:20:00,131.79,132.23,131.79,132.06,91860.0,131.0056,131.443,131.0056,131.274,91860.0
2022-01-28 15:25:00,132.11,132.16,131.79,131.88,86940.0,131.3237,131.3734,131.0056,131.0951,86940.0
2022-01-28 15:30:00,131.59,132.03,131.41,131.94,96880.0,130.8068,131.2442,130.6279,131.1547,96880.0
2022-01-28 15:35:00,131.85,132.12,131.82,131.97,160580.0,131.0653,131.3337,131.0354,131.1845,160580.0
2022-01-28 15:40:00,132.0,132.3,131.88,132.28,94580.0,131.2144,131.5126,131.0951,131.4927,94580.0
2022-01-28 15:45:00,132.28,132.56,132.14,132.55,153140.0,131.4927,131.771,131.3535,131.7611,153140.0
2022-01-28 15:50:00,132.6,133.04,132.6,132.93,438060.0,131.8108,132.2482,131.8108,132.1388,438060.0
2022-01-28 15:55:00,132.97,133.37,132.83,133.3,888240.0,132.1786,132.5762,132.0394,132.5066,888240.0
2022-01-31 09:30:00,134.2,134.49,132.5,133.6,895660.0,133.4013,133.6895,131.7114,132.8048,895660.0
2022-01-31 09:35:00,133.41,133.53,133.0,133.29,204000.0,132.616,132.7353,132.2084,132.4967,204000.0
2022-01-31 09:40:00,133.34,133.46,132.93,132.93,253360.0,132.5464,132.6657,132.1388,132.1388,253360.0
2022-01-31 09:45:00,133.04,133.12,132.69,132.76,115580.0,132.2482,132.3277,131.9003,131.9698,115580.0
2022-01-31 09:50:00,132.83,133.39,132.27,133.31,257100.0,132.0394,132.5961,131.4828,132.5166,257100.0
2022-01-31 09:55:00,133.25,133.56,133.17,133.4,175200.0,132.4569,132.7651,132.3774,132.606,175200.0
2022-01-31 10:00:00,133.37,133.75,133.3,133.68,234680.0,132.5762,132.954,132.5066,132.8844,234680.0
2022-01-31 10:05:00,133.74,134.19,133.6,134.12,143560.0,132.944,133.3913,132.8048,133.3218,143560.0
2022-01-31 10:10:00,134.17,134.28,133.6,133.65,321720.0,133.3715,133.4808,132.8048,132.8545,321720.0
2022-01-31 10:15:00,133.67,133.69,133.22,133.29,118100.0,132.8744,132.8943,132.4271,132.4967,118100.0
2022-01-31 10:20:00,133.31,133.72,133.21,133.44,212140.0,132.5166,132.9241,132.4172,132.6458,212140.0
2022-01-31 10:25:00,133.47,133.87,133.41,133.41,224080.0,132.6756,133.0732,132.616,132.616,224080.0
2022-01-31 10:30:00,133.43,133.58,133.17,133.21,113260.0,132.6359,132.785,132.3774,132.4172,113260.0
2022-01-31 10:35:00,133.27,133.43,133.23,133.33,76940.0,132.4768,132.6359,132.437,132.5365,76940.0
2022-01-31 10:40:00,133.21,133.54,133.07,133.54,81160.0,132.4172,132.7452,132.278,132.7452,81160.0
2022-01-31 10:45:00,133.4,133.47,133.22,133.39,67000.0,132.606,132.6756,132.4271,132.5961,67000.0
2022-01-31 10:50:00,133.41,133.72,133.41,133.56,72040.0,132.616,132.9241,132.616,132.7651,72040.0
2022-01-31 10:55:00,133.58,133.65,133.45,133.62,107540.0,132.785,132.8545,132.6557,132.8247,107540.0
2022-01-31 11:00:00,133.65,133.83,133.62,133.76,66180.0,132.8545,133.0335,132.8247,132.9639,66180.0
2022-01-31 11:05:00,133.68,133.86,133.45,133.5,89000.0,132.8844,133.0633,132.6557,132.7054,89000.0
2022-01-31 11:10:00,133.35,133.54,133.26,133.46,64720.0,132.5563,132.7452,132.4669,132.6657,64720.0
2022-01-31 11:15:00,133.49,133.49,133.2,133.26,71000.0,132.6955,132.6955,132.4072,132.4669,71000.0
2022-01-31 11:20:00,133.41,133.43,132.97,133.05,76460.0,132.616,132.6359,132.1786,132.2581,76460.0
2022-01-31 11:25:00,133.1,133.32,133.0,133.0,50680.0,132.3078,132.5265,132.2084,132.2084,50680.0
2022-01-31 11:30:00,133.19,133.44,132.96,133.44,98820.0,132.3973,132.6458,132.1687,132.6458,98820.0
2022-01-31 11:35:00,133.43,133.5,133.36,133.46,48400.0,132.6359,132.7054,132.5663,132.6657,48400.0
2022-01-31 11:40:00,133.51,133.59,133.4,133.5,50320.0,132.7154,132.7949,132.606,132.7054,50320.0
2022-01-31 11:45:00,133.57,133.6,133.42,133.6,42800.0,132.775,132.8048,132.6259,132.8048,42800.0
2022-01-31 11:50:00,133.56,133.95,133.56,133.93,74480.0,132.7651,133.1528,132.7651,133.1329,74480.0
2022-01-31 11:55:00,133.9,134.07,133.88,133.92,76580.0,133.1031,133.272,133.0832,133.1229,76580.0
2022-01-31 12:00:00,133.95,134.0,133.75,133.88,78620.0,133.1528,133.2025,132.954,133.0832,78620.0
2022-01-31 12:05:00,133.87,133.96,133.64,133.69,86160.0,133.0732,133.1627,132.8446,132.8943,86160.0
2022-01-31 12:10:00,133.69,133.83,133.58,133.65,105880.0,132.8943,133.0335,132.785,132.8545,105880.0
2022-01-31 12:15:00,133.63,134.12,133.63,134.12,81880.0,132.8347,133.3218,132.8347,133.3218,81880.0
2022-01-31 12:20:00,134.08,134.13,133.74,133.82,34600.0,133.282,133.3317,132.944,133.0235,34600.0
2022-01-31 12:25:00,133.82,134.2,133.7,133.88,80400.0,133.0235,133.4013,132.9043,133.0832,80400.0
2022-01-31 12:30:00,133.98,134.1,133.88,133.91,59340.0,133.1826,133.3019,133.0832,133.113,59340.0
2022-01-31 12:35:00,133.96,134.19,133.93,134.18,28940.0,133.1627,133.3913,133.1329,133.3814,28940.0
2022-01-31 12:40:00,134.08,134.15,134.01,134.02,50420.0,133.282,133.3516,133.2124,133.2223,50420.0
2022-01-31 12:45:00,134.07,134.25,134.02,134.19,35800.0,133.272,133.451,133.2223,133.3913,35800.0
2022-01-31 12:50:00,134.21,134.45,134.19,134.43,56300.0,133.4112,133.6498,133.3913,133.6299,56300.0
2022-01-31 12:55:00,134.45,134.49,134.21,134.31,48600.0,133.6498,133.6895,133.4112,133.5106,48600.0
2022-01-31 13:00:00,134.27,134.27,134.15,134.2,54560.0,133.4709,133.4709,133.3516,133.4013,54560.0
2022-01-31 13:05:00,134.15,134.36,134.11,134.3,44800.0,133.3516,133.5603,133.3118,133.5007,44800.0
2022-01-31 13:10:00,134.33,134.34,134.12,134.29,58600.0,133.5305,133.5404,133.3218,133.4907,58600.0
2022-01-31 13:15:00,134.23,134.42,134.22,134.42,31420.0,133.4311,133.62,133.4212,133.62,31420.0
2022-01-31 13:20:00,134.39,134.46,134.27,134.44,48400.0,133.5901,133.6597,133.4709,133.6398,48400.0
2022-01-31 13:25:00,134.39,134.46,134.27,134.36,40620.0,133.5901,133.6597,133.4709,133.5603,40620.0
2022-01-31 13:30:00,134.41,134.54,134.29,134.47,51600.0,133.61,133.7393,133.4907,133.6697,51600.0
2022-01-31 13:35:00,134.39,134.66,134.35,134.52,46100.0,133.5901,133.8585,133.5504,133.7194,46100.0
2022-01-31 13:40:00,134.59,134.74,134.48,134.53,57580.0,133.789,133.9381,133.6796,133.7293,57580.0
2022-01-31 13:45:00,134.54,134.72,134.47,134.58,39700.0,133.7393,133.9182,133.6697,133.779,39700.0
2022-01-31 13:50:00,134.59,134.7,134.42,134.55,52800.0,133.789,133.8983,133.62,133.7492,52800.0
2022-01-31 13:55:00,134.58,134.7,134.58,134.64,60240.0,133.779,133.8983,133.779,133.8387,60240.0
2022-01-31 14:00:00,134.63,134.71,134.61,134.65,36800.0,133.8287,133.9082,133.8088,133.8486,36800.0
2022-01-31 14:05:00,134.65,135.25,134.65,135.07,127580.0,133.8486,134.445,133.8486,134.2661,127580.0
2022-01-31 14:10:00,135.06,135.14,134.99,135.02,91600.0,134.2562,134.3357,134.1866,134.2164,91600.0
2022-01-31 14:15:00,135.11,135.23,135.08,135.16,62980.0,134.3059,134.4251,134.276,134.3556,62980.0
2022-01-31 14:20:00,135.07,135.3,134.98,135.29,82500.0,134.2661,134.4947,134.1766,134.4848,82500.0
2022-01-31 14:25:00,135.17,135.36,135.07,135.36,96120.0,134.3655,134.5544,134.2661,134.5544,96120.0
2022-01-31 14:30:00,135.25,135.28,135.1,135.27,97680.0,134.445,134.4748,134.2959,134.4649,97680.0
2022-01-31 14:35:00,135.22,135.26,134.95,135.06,60380.0,134.4152,134.455,134.1468,134.2562,60380.0
2022-01-31 14:40:00,135.08,135.14,135.0,135.13,68620.0,134.276,134.3357,134.1965,134.3257,68620.0
2022-01-31 14:45:00,135.17,135.2,134.8,135.0,91640.0,134.3655,134.3953,133.9977,134.1965,91640.0
2022-01-31 14:50:00,135.01,135.04,134.82,134.9,76840.0,134.2065,134.2363,134.0176,134.0971,76840.0
2022-01-31 14:55:00,134.95,135.1,134.94,134.99,60240.0,134.1468,134.2959,134.1369,134.1866,60240.0
2022-01-31 15:00:00,134.95,134.98,134.78,134.93,47180.0,134.1468,134.1766,133.9778,134.1269,47180.0
2022-01-31 15:05:00,134.94,134.96,134.67,134.67,90460.0,134.1369,134.1568,133.8685,133.8685,90460.0
2022-01-31 15:10:00,134.66,134.69,134.29,134.29,96360.0,133.8585,133.8884,133.4907,133.4907,96360.0
2022-01-31 15:15:00,134.42,134.5,134.17,134.28,91460.0,133.62,133.6995,133.3715,133.4808,91460.0
2022-01-31 15:20:00,134.3,134.7,134.26,134.51,82720.0,133.5007,133.8983,133.4609,133.7094,82720.0
2022-01-31 15:25:00,134.6,134.69,134.35,134.55,73480.0,133.7989,133.8884,133.5504,133.7492,73480.0
2022-01-31 15:30:00,134.4,135.04,134.4,134.98,87340.0,133.6001,134.2363,133.6001,134.1766,87340.0
2022-01-31 15:35:00,135.01,135.01,134.67,134.79,89880.0,134.2065,134.2065,133.8685,133.9878,89880.0
2022-01-31 15:40:00,134.71,134.92,134.7,134.87,80660.0,133.9082,134.117,133.8983,134.0673,80660.0
2022-01-31 15:45:00,134.86,135.31,134.81,135.27,97300.0,134.0573,134.5047,134.0076,134.4649,97300.0
2022-01-31 15:50:00,135.22,135.67,135.0,135.57,332840.0,134.4152,134.8625,134.1965,134.7631,332840.0
2022-01-31 15:55:00,135.61,135.84,135.29,135.67,891120.0,134.8029,135.0315,134.4848,134.8625,891120.0
2022-02-01 09:30:00,137.67,138.2,136.3,137.5,1201900.0,136.8506,137.3775,135.4888,136.6816,1201900.0
2022-02-01 09:35:00,137.33,137.91,136.83,137.12,545100.0,136.5126,137.0892,136.0156,136.3039,545100.0
2022-02-01 09:40:00,137.21,137.5,136.56,136.69,399020.0,136.3934,136.6816,135.7472,135.8765,399020.0
2022-02-01 09:45:00,136.67,136.86,136.25,136.49,435140.0,135.8566,136.0454,135.4391,135.6776,435140.0
2022-02-01 09:50:00,136.47,136.67,136.34,136.34,544420.0,135.6578,135.8566,135.5285,135.5285,544420.0
2022-02-01 09:55:00,136.38,136.62,136.25,136.5,238040.0,135.5683,135.8069,135.4391,135.6876,238040.0
2022-02-01 10:00:00,136.49,136.49,135.86,135.86,205760.0,135.6776,135.6776,135.0514,135.0514,205760.0
2022-02-01 10:05:00,135.9,136.0,135.6,135.69,113740.0,135.0912,135.1906,134.7929,134.8824,113740.0
2022-02-01 10:10:00,135.8,135.91,135.64,135.81,271300.0,134.9918,135.1011,134.8327,135.0017,271300.0
2022-02-01 10:15:00,135.83,135.92,135.31,135.31,317700.0,135.0216,135.111,134.5047,134.5047,317700.0
2022-02-01 10:20:00,135.33,135.69,135.33,135.5,247220.0,134.5246,134.8824,134.5246,134.6935,247220.0
2022-02-01 10:25:00,135.57,135.69,135.18,135.24,259400.0,134.7631,134.8824,134.3754,134.4351,259400.0
2022-02-01 10:30:00,135.23,135.44,134.64,134.75,445520.0,134.4251,134.6339,133.8387,133.948,445520.0
2022-02-01 10:35:00,134.79,135.24,134.71,134.94,363060.0,133.9878,134.4351,133.9082,134.1369,363060.0
2022-02-01 10:40:00,135.01,135.14,134.67,134.76,182100.0,134.2065,134.3357,133.8685,133.9579,182100.0
2022-02-01 10:45:00,134.57,134.94,134.57,134.83,79080.0,133.7691,134.1369,133.7691,134.0275,79080.0
2022-02-01 10:50:00,135.0,135.2,134.95,135.03,282320.0,134.1965,134.3953,134.1468,134.2263,282320.0
2022-02-01 10:55:00,135.05,135.09,134.88,135.08,219600.0,134.2462,134.286,134.0772,134.276,219600.0
2022-02-01 11:00:00,135.12,135.45,135.12,135.32,181900.0,134.3158,134.6438,134.3158,134.5146,181900.0
2022-02-01 11:05:00,135.41,135.94,135.4,135.78,214560.0,134.6041,135.1309,134.5941,134.9719,214560.0
2022-02-01 11:10:00,135.75,136.21,135.75,136.21,102260.0,134.9421,135.3993,134.9421,135.3993,102260.0
2022-02-01 11:15:00,136.08,136.18,135.88,135.95,104720.0,135.2701,135.3695,135.0713,135.1409,104720.0
2022-02-01 11:20:00,136.04,136.12,135.5,135.57,82180.0,135.2303,135.3098,134.6935,134.7631,82180.0
2022-02-01 11:25:00,135.6,135.99,135.56,135.93,62240.0,134.7929,135.1806,134.7532,135.121,62240.0
2022-02-01 11:30:00,135.95,136.07,135.67,135.97,70360.0,135.1409,135.2601,134.8625,135.1607,70360.0
2022-02-01 11:35:00,136.08,136.1,135.73,136.01,116100.0,135.2701,135.29,134.9222,135.2005,116100.0
2022-02-01 11:40:00,136.04,136.2,136.0,136.12,63000.0,135.2303,135.3894,135.1906,135.3098,63000.0
2022-02-01 11:45:00,136.05,136.46,136.05,136.4,116820.0,135.2403,135.6478,135.2403,135.5882,116820.0
2022-02-01 11:50:00,136.3,136.43,136.2,136.29,118460.0,135.4888,135.618,135.3894,135.4788,118460.0
2022-02-01 11:55:00,136.38,136.8,136.37,136.58,162660.0,135.5683,135.9858,135.5584,135.7671,162660.0
2022-02-01 12:00:00,136.73,136.75,136.41,136.41,133880.0,135.9162,135.9361,135.5981,135.5981,133880.0
2022-02-01 12:05:00,136.6,136.6,136.4,136.42,82280.0,135.787,135.787,135.5882,135.6081,82280.0
2022-02-01 12:10:00,136.4,136.42,136.16,136.35,97280.0,135.5882,135.6081,135.3496,135.5385,97280.0
2022-02-01 12:15:00,136.5,136.75,136.47,136.72,129140.0,135.6876,135.9361,135.6578,135.9063,129140.0
2022-02-01 12:20:00,136.73,136.84,136.66,136.79,159460.0,135.9162,136.0256,135.8466,135.9759,159460.0
2022-02-01 12:25:00,136.8,136.8,136.52,136.73,67600.0,135.9858,135.9858,135.7075,135.9162,67600.0
2022-02-01 12:30:00,136.68,136.73,136.38,136.41,112580.0,135.8665,135.9162,135.5683,135.5981,112580.0
2022-02-01 12:35:00,136.48,136.76,136.48,136.55,62840.0,135.6677,135.946,135.6677,135.7373,62840.0
2022-02-01 12:40:00,136.7,136.73,136.6,136.63,65900.0,135.8864,135.9162,135.787,135.8168,65900.0
2022-02-01 12:45:00,136.7,136.75,136.55,136.68,56000.0,135.8864,135.9361,135.7373,135.8665,56000.0
2022-02-01 12:50:00,136.75,136.79,136.58,136.68,63880.0,135.9361,135.9759,135.7671,135.8665,63880.0
2022-02-01 12:55:00,136.72,137.12,136.72,137.07,60400.0,135.9063,136.3039,135.9063,136.2542,60400.0
2022-02-01 13:00:00,137.01,137.11,136.85,136.89,68000.0,136.1946,136.294,136.0355,136.0753,68000.0
2022-02-01 13:05:00,136.87,137.0,136.77,136.8,66760.0,136.0554,136.1846,135.956,135.9858,66760.0
2022-02-01 13:10:00,136.76,137.0,136.7,136.73,73600.0,135.946,136.1846,135.8864,135.9162,73600.0
2022-02-01 13:15:00,136.72,136.89,136.67,136.8,94060.0,135.9063,136.0753,135.8566,135.9858,94060.0
2022-02-01 13:20:00,136.74,136.85,136.65,136.76,61580.0,135.9262,136.0355,135.8367,135.946,61580.0
2022-02-01 13:25:00,136.8,136.89,136.75,136.83,46460.0,135.9858,136.0753,135.9361,136.0156,46460.0
2022-02-01 13:30:00,136.95,136.96,136.84,136.84,46760.0,136.1349,136.1448,136.0256,136.0256,46760.0
2022-02-01 13:35:00,136.88,137.05,136.73,137.01,75720.0,136.0653,136.2343,135.9162,136.1946,75720.0
2022-02-01 13:40:00,137.09,137.18,137.04,137.06,48180.0,136.2741,136.3635,136.2244,136.2443,48180.0
2022-02-01 13:45:00,137.05,137.17,136.9,136.93,90560.0,136.2343,136.3536,136.0852,136.115,90560.0
2022-02-01 13:50:00,136.93,137.0,136.85,137.0,46560.0,136.115,136.1846,136.0355,136.1846,46560.0
2022-02-01 13:55:00,136.8,136.93,136.69,136.91,54340.0,135.9858,136.115,135.8765,136.0951,54340.0
2022-02-01 14:00:00,136.86,137.05,136.75,136.75,49680.0,136.0454,136.2343,135.9361,135.9361,49680.0
2022-02-01 14:05:00,136.75,136.87,136.7,136.8,60780.0,135.9361,136.0554,135.8864,135.9858,60780.0
2022-02-01 14:10:00,136.83,136.9,136.5,136.59,100080.0,136.0156,136.0852,135.6876,135.7771,100080.0
2022-02-01 14:15:00,136.71,136.8,136.54,136.63,66780.0,135.8963,135.9858,135.7273,135.8168,66780.0
2022-02-01 14:20:00,136.46,136.54,136.34,136.48,121100.0,135.6478,135.7273,135.5285,135.6677,121100.0
2022-02-01 14:25:00,136.44,136.45,136.34,136.44,57000.0,135.6279,135.6379,135.5285,135.6279,57000.0
2022-02-01 14:30:00,136.4,136.56,136.33,136.56,224360.0,135.5882,135.7472,135.5186,135.7472,224360.0
2022-02-01 14:35:00,136.57,136.71,136.4,136.61,103340.0,135.7572,135.8963,135.5882,135.7969,103340.0
2022-02-01 14:40:00,136.68,136.75,136.49,136.72,224560.0,135.8665,135.9361,135.6776,135.9063,224560.0
2022-02-01 14:45:00,136.67,136.83,136.49,136.55,217260.0,135.8566,136.0156,135.6776,135.7373,217260.0
2022-02-01 14:50:00,136.55,136.58,136.35,136.41,115060.0,135.7373,135.7671,135.5385,135.5981,115060.0
2022-02-01 14:55:00,136.48,136.54,136.37,136.53,75220.0,135.6677,135.7273,135.5584,135.7174,75220.0
2022-02-01 15:00:00,136.49,137.0,136.48,136.85,159320.0,135.6776,136.1846,135.6677,136.0355,159320.0
2022-02-01 15:05:00,136.75,136.95,136.68,136.95,128820.0,135.9361,136.1349,135.8665,136.1349,128820.0
2022-02-01 15:10:00,136.89,136.99,136.76,136.86,164940.0,136.0753,136.1747,135.946,136.0454,164940.0
2022-02-01 15:15:00,136.82,136.88,136.72,136.83,144400.0,136.0057,136.0653,135.9063,136.0156,144400.0
2022-02-01 15:20:00,136.83,137.01,136.79,136.97,201240.0,136.0156,136.1946,135.9759,136.1548,201240.0
2022-02-01 15:25:00,137.05,137.15,136.92,137.11,198020.0,136.2343,136.3337,136.1051,136.294,198020.0
2022-02-01 15:30:00,137.15,137.42,137.15,137.33,179680.0,136.3337,136.6021,136.3337,136.5126,179680.0
2022-02-01 15:35:00,137.29,137.41,137.07,137.11,245720.0,136.4729,136.5922,136.2542,136.294,245720.0
2022-02-01 15:40:00,137.1,137.47,137.1,137.39,209360.0,136.284,136.6518,136.284,136.5723,209360.0
2022-02-01 15:45:00,137.4,137.6,137.34,137.53,296640.0,136.5822,136.781,136.5226,136.7115,296640.0
2022-02-01 15:50:00,137.58,137.87,137.39,137.74,748900.0,136.7612,137.0494,136.5723,136.9202,748900.0
2022-02-01 15:55:00,137.7,137.94,137.63,137.86,1370160.0,136.8804,137.119,136.8109,137.0395,1370160.0
2022-02-02 09:30:00,151.86,152.1,148.33,149.61,4041560.0,150.9562,151.1947,147.4472,148.7196,4041560.0
2022-02-02 09:35:00,149.54,150.63,149.53,150.56,1608500.0,148.65,149.7335,148.64,149.6639,1608500.0
2022-02-02 09:40:00,150.5,150.5,149.75,149.97,1065660.0,149.6043,149.6043,148.8587,149.0774,1065660.0
2022-02-02 09:45:00,149.95,149.95,148.15,148.16,686780.0,149.0575,149.0575,147.2682,147.2782,686780.0
2022-02-02 09:50:00,148.19,149.1,148.15,148.77,666600.0,147.308,148.2126,147.2682,147.8846,666600.0
2022-02-02 09:55:00,148.81,148.99,148.22,148.55,580920.0,147.9243,148.1032,147.3378,147.6659,580920.0
2022-02-02 10:00:00,148.63,149.2,148.63,148.92,676600.0,147.7454,148.312,147.7454,148.0337,676600.0
2022-02-02 10:05:00,148.85,149.12,148.63,148.91,413760.0,147.9641,148.2325,147.7454,148.0237,413760.0
2022-02-02 10:10:00,148.9,149.0,147.38,147.48,712000.0,148.0138,148.1132,146.5028,146.6022,712000.0
2022-02-02 10:15:00,147.39,147.74,147.08,147.3,533720.0,146.5128,146.8607,146.2046,146.4233,533720.0
2022-02-02 10:20:00,147.28,147.5,146.55,146.68,443900.0,146.4034,146.6221,145.6778,145.807,443900.0
2022-02-02 10:25:00,146.61,146.79,146.4,146.58,427480.0,145.7374,145.9163,145.5287,145.7076,427480.0
2022-02-02 10:30:00,146.61,146.79,146.05,146.05,384940.0,145.7374,145.9163,145.1807,145.1807,384940.0
2022-02-02 10:35:00,146.03,147.1,145.65,146.97,741860.0,145.1609,146.2245,144.7831,146.0953,741860.0
2022-02-02 10:40:00,147.03,147.1,146.51,146.75,341900.0,146.1549,146.2245,145.638,145.8766,341900.0
2022-02-02 10:45:00,146.78,147.15,146.74,146.92,287380.0,145.9064,146.2742,145.8666,146.0456,287380.0
2022-02-02 10:50:00,146.98,147.02,146.13,146.33,292040.0,146.1052,146.145,145.2603,145.4591,292040.0
2022-02-02 10:55:00,146.35,146.77,146.35,146.77,276780.0,145.479,145.8965,145.479,145.8965,276780.0
2022-02-02 11:00:00,146.73,146.85,146.33,146.51,288680.0,145.8567,145.976,145.4591,145.638,288680.0
2022-02-02 11:05:00,146.55,146.6,145.9,145.94,360240.0,145.6778,145.7275,145.0316,145.0714,360240.0
2022-02-02 11:10:00,145.93,146.04,145.56,145.76,215400.0,145.0615,145.1708,144.6937,144.8925,215400.0
2022-02-02 11:15:00,145.65,146.48,145.65,146.48,345320.0,144.7831,145.6082,144.7831,145.6082,345320.0
2022-02-02 11:20:00,146.5,147.15,146.37,147.07,350120.0,145.6281,146.2742,145.4988,146.1947,350120.0
2022-02-02 11:25:00,147.06,147.69,147.06,147.43,357500.0,146.1847,146.811,146.1847,146.5525,357500.0
2022-02-02 11:30:00,147.5,147.5,147.11,147.31,157360.0,146.6221,146.6221,146.2344,146.4332,157360.0
2022-02-02 11:35:00,147.2,147.4,147.01,147.2,160780.0,146.3239,146.5227,146.135,146.3239,160780.0
2022-02-02 11:40:00,147.07,147.31,147.07,147.25,184920.0,146.1947,146.4332,146.1947,146.3736,184920.0
2022-02-02 11:45:00,147.3,147.85,147.13,147.65,236480.0,146.4233,146.97,146.2543,146.7712,236480.0
2022-02-02 11:50:00,147.66,148.25,147.52,148.1,253140.0,146.7812,147.3677,146.642,147.2185,253140.0
2022-02-02 11:55:00,148.07,148.33,147.88,148.33,221820.0,147.1887,147.4472,146.9999,147.4472,221820.0
2022-02-02 12:00:00,148.27,148.39,148.02,148.24,242080.0,147.3875,147.5068,147.139,147.3577,242080.0
2022-02-02 12:05:00,148.31,149.04,148.28,149.01,368380.0,147.4273,148.153,147.3975,148.1231,368380.0
2022-02-02 12:10:00,148.94,149.05,148.58,149.05,243200.0,148.0535,148.1629,147.6957,148.1629,243200.0
2022-02-02 12:15:00,148.93,149.17,148.65,148.69,189520.0,148.0436,148.2822,147.7653,147.805,189520.0
2022-02-02 12:20:00,148.71,149.09,148.65,148.86,146700.0,147.8249,148.2027,147.7653,147.974,146700.0
2022-02-02 12:25:00,148.86,149.25,148.86,148.93,272880.0,147.974,148.3617,147.974,148.0436,272880.0
2022-02-02 12:30:00,148.9,149.01,148.76,149.0,191860.0,148.0138,148.1231,147.8746,148.1132,191860.0
2022-02-02 12:35:00,148.99,149.25,148.88,149.16,166600.0,148.1032,148.3617,147.9939,148.2722,166600.0
2022-02-02 12:40:00,149.29,149.36,149.14,149.31,149200.0,148.4015,148.471,148.2524,148.4213,149200.0
2022-02-02 12:45:00,149.3,149.74,149.3,149.58,298040.0,148.4114,148.8488,148.4114,148.6897,298040.0
2022-02-02 12:50:00,149.55,149.9,149.47,149.88,184940.0,148.6599,149.0078,148.5804,148.988,184940.0
2022-02-02 12:55:00,149.85,150.01,149.68,149.94,204960.0,148.9581,149.1172,148.7891,149.0476,204960.0
2022-02-02 13:00:00,150.01,150.01,149.33,149.37,279000.0,149.1172,149.1172,148.4412,148.481,279000.0
2022-02-02 13:05:00,149.35,149.66,149.25,149.25,211980.0,148.4611,148.7693,148.3617,148.3617,211980.0
2022-02-02 13:10:00,149.31,149.33,148.87,148.87,249280.0,148.4213,148.4412,147.984,147.984,249280.0
2022-02-02 13:15:00,148.87,148.96,148.55,148.59,278380.0,147.984,148.0734,147.6659,147.7056,278380.0
2022-02-02 13:20:00,148.64,148.64,148.3,148.3,125960.0,147.7553,147.7553,147.4174,147.4174,125960.0
2022-02-02 13:25:00,148.36,148.58,148.31,148.45,172100.0,147.477,147.6957,147.4273,147.5665,172100.0
2022-02-02 13:30:00,148.45,148.92,148.43,148.8,188840.0,147.5665,148.0337,147.5466,147.9144,188840.0
2022-02-02 13:35:00,148.81,149.15,148.8,149.1,162540.0,147.9243,148.2623,147.9144,148.2126,162540.0
2022-02-02 13:40:00,149.1,149.25,148.91,149.08,124400.0,148.2126,148.3617,148.0237,148.1927,124400.0
2022-02-02 13:45:00,149.09,149.19,148.8,148.85,127960.0,148.2027,148.3021,147.9144,147.9641,127960.0
2022-02-02 13:50:00,148.83,148.83,148.53,148.73,124800.0,147.9442,147.9442,147.646,147.8448,124800.0
2022-02-02 13:55:00,148.8,148.84,148.53,148.62,66580.0,147.9144,147.9541,147.646,147.7355,66580.0
2022-02-02 14:00:00,148.68,148.86,148.66,148.83,113820.0,147.7951,147.974,147.7752,147.9442,113820.0
2022-02-02 14:05:00,148.88,148.98,148.56,148.69,260360.0,147.9939,148.0933,147.6758,147.805,260360.0
2022-02-02 14:10:00,148.7,148.73,148.38,148.48,340400.0,147.815,147.8448,147.4969,147.5963,340400.0
2022-02-02 14:15:00,148.5,148.6,148.27,148.49,287600.0,147.6162,147.7156,147.3875,147.6062,287600.0
2022-02-02 14:20:00,148.51,148.61,148.25,148.25,173720.0,147.6261,147.7255,147.3677,147.3677,173720.0
2022-02-02 14:25:00,148.22,148.45,148.0,148.43,132720.0,147.3378,147.5665,147.1191,147.5466,132720.0
2022-02-02 14:30:00,148.4,148.77,148.37,148.73,273340.0,147.5168,147.8846,147.4869,147.8448,273340.0
2022-02-02 14:35:00,148.66,148.85,148.46,148.52,285240.0,147.7752,147.9641,147.5764,147.636,285240.0
2022-02-02 14:40:00,148.6,148.95,148.6,148.92,349880.0,147.7156,148.0635,147.7156,148.0337,349880.0
2022-02-02 14:45:00,148.93,149.16,148.8,149.16,261140.0,148.0436,148.2722,147.9144,148.2722,261140.0
2022-02-02 14:50:00,149.17,149.25,149.05,149.2,131440.0,148.2822,148.3617,148.1629,148.312,131440.0
2022-02-02 14:55:00,149.11,149.11,148.84,148.85,237600.0,148.2225,148.2225,147.9541,147.9641,237600.0
2022-02-02 15:00:00,148.85,148.99,148.55,148.86,244800.0,147.9641,148.1032,147.6659,147.974,244800.0
2022-02-02 15:05:00,148.85,148.89,148.7,148.76,109220.0,147.9641,148.0038,147.815,147.8746,109220.0
2022-02-02 15:10:00,148.67,148.87,148.61,148.83,158480.0,147.7852,147.984,147.7255,147.9442,158480.0
2022-02-02 15:15:00,148.88,149.18,148.8,149.16,317940.0,147.9939,148.2921,147.9144,148.2722,317940.0
2022-02-02 15:20:00,149.19,149.32,148.94,149.14,414900.0,148.3021,148.4313,148.0535,148.2524,414900.0
2022-02-02 15:25:00,149.09,149.19,148.42,148.53,274600.0,148.2027,148.3021,147.5366,147.646,274600.0
2022-02-02 15:30:00,148.46,148.76,148.46,148.76,150180.0,147.5764,147.8746,147.5764,147.8746,150180.0
2022-02-02 15:35:00,148.88,148.88,148.5,148.67,148260.0,147.9939,147.9939,147.6162,147.7852,148260.0
2022-02-02 15:40:00,148.75,148.8,148.43,148.5,181600.0,147.8647,147.9144,147.5466,147.6162,181600.0
2022-02-02 15:45:00,148.54,148.59,148.25,148.41,430800.0,147.6559,147.7056,147.3677,147.5267,430800.0
2022-02-02 15:50:00,148.41,148.41,147.78,148.2,405140.0,147.5267,147.5267,146.9005,147.318,405140.0
2022-02-02 15:55:00,148.21,148.23,147.88,148.0,641120.0,147.3279,147.3478,146.9999,147.1191,641120.0
2022-02-03 09:30:00,145.3,146.97,145.07,146.45,1388160.0,144.4352,146.0953,144.2066,145.5784,1388160.0
2022-02-03 09:35:00,146.58,148.5,146.54,148.3,671000.0,145.7076,147.6162,145.6678,147.4174,671000.0
2022-02-03 09:40:00,148.4,148.45,147.12,147.55,486340.0,147.5168,147.5665,146.2444,146.6718,486340.0
2022-02-03 09:45:00,147.55,147.56,146.95,147.26,407440.0,146.6718,146.6818,146.0754,146.3835,407440.0
2022-02-03 09:50:00,147.23,147.93,147.1,147.36,312240.0,146.3537,147.0496,146.2245,146.483,312240.0
2022-02-03 09:55:00,147.23,147.52,147.0,147.44,277680.0,146.3537,146.642,146.1251,146.5625,277680.0
2022-02-03 10:00:00,147.4,147.7,147.05,147.51,319980.0,146.5227,146.8209,146.1748,146.6321,319980.0
2022-02-03 10:05:00,147.45,148.0,147.32,147.47,313880.0,146.5724,147.1191,146.4432,146.5923,313880.0
2022-02-03 10:10:00,147.5,147.59,147.07,147.48,209620.0,146.6221,146.7116,146.1947,146.6022,209620.0
2022-02-03 10:15:00,147.49,148.0,147.49,147.88,250880.0,146.6122,147.1191,146.6122,146.9999,250880.0
2022-02-03 10:20:00,147.91,148.7,147.91,148.38,348980.0,147.0297,147.815,147.0297,147.4969,348980.0
2022-02-03 10:25:00,148.41,149.12,148.37,148.71,300340.0,147.5267,148.2325,147.4869,147.8249,300340.0
2022-02-03 10:30:00,148.94,148.94,147.78,148.2,295000.0,148.0535,148.0535,146.9005,147.318,295000.0
2022-02-03 10:35:00,148.23,148.34,147.98,148.08,221200.0,147.3478,147.4571,147.0993,147.1987,221200.0
2022-02-03 10:40:00,148.15,148.2,147.83,147.83,203620.0,147.2682,147.318,146.9502,146.9502,203620.0
2022-02-03 10:45:00,148.05,148.05,147.5,147.64,207240.0,147.1688,147.1688,146.6221,146.7613,207240.0
2022-02-03 10:50:00,147.65,147.74,147.55,147.66,167020.0,146.7712,146.8607,146.6718,146.7812,167020.0
2022-02-03 10:55:00,147.73,147.73,147.25,147.31,223900.0,146.8507,146.8507,146.3736,146.4332,223900.0
2022-02-03 11:00:00,147.25,147.4,146.9,147.2,215860.0,146.3736,146.5227,146.0257,146.3239,215860.0
2022-02-03 11:05:00,147.28,147.69,147.26,147.47,216980.0,146.4034,146.811,146.3835,146.5923,216980.0
2022-02-03 11:10:00,147.37,147.5,147.01,147.13,338340.0,146.4929,146.6221,146.135,146.2543,338340.0
2022-02-03 11:15:00,147.15,147.17,146.77,146.8,230580.0,146.2742,146.2941,145.8965,145.9263,230580.0
2022-02-03 11:20:00,146.82,146.83,146.2,146.22,329840.0,145.9462,145.9561,145.3299,145.3497,329840.0
2022-02-03 11:25:00,146.14,146.4,146.08,146.17,313180.0,145.2702,145.5287,145.2106,145.3,313180.0
2022-02-03 11:30:00,146.21,146.45,146.04,146.41,305900.0,145.3398,145.5784,145.1708,145.5386,305900.0
2022-02-03 11:35:00,146.36,146.84,146.36,146.65,195480.0,145.4889,145.966,145.4889,145.7772,195480.0
2022-02-03 11:40:00,146.7,146.93,146.51,146.69,160780.0,145.8269,146.0555,145.638,145.8169,160780.0
2022-02-03 11:45:00,146.66,146.79,146.34,146.36,158540.0,145.7871,145.9163,145.469,145.4889,158540.0
2022-02-03 11:50:00,146.49,146.78,146.37,146.63,155740.0,145.6181,145.9064,145.4988,145.7573,155740.0
2022-02-03 11:55:00,146.77,146.77,146.3,146.3,107380.0,145.8965,145.8965,145.4293,145.4293,107380.0
2022-02-03 12:00:00,146.34,146.52,145.99,146.06,264320.0,145.469,145.648,145.1211,145.1907,264320.0
2022-02-03 12:05:00,146.09,146.16,145.98,146.14,149680.0,145.2205,145.2901,145.1112,145.2702,149680.0
2022-02-03 12:10:00,146.06,146.47,146.01,146.44,197240.0,145.1907,145.5982,145.141,145.5684,197240.0
2022-02-03 12:15:00,146.47,146.48,145.85,145.87,199160.0,145.5982,145.6082,144.9819,145.0018,199160.0
2022-02-03 12:20:00,145.89,146.09,145.53,145.97,316960.0,145.0217,145.2205,144.6638,145.1012,316960.0
2022-02-03 12:25:00,146.0,146.28,145.91,146.15,110040.0,145.131,145.4094,145.0416,145.2802,110040.0
2022-02-03 12:30:00,146.14,146.14,145.66,145.69,147660.0,145.2702,145.2702,144.7931,144.8229,147660.0
2022-02-03 12:35:00,145.75,145.89,145.68,145.72,127440.0,144.8825,145.0217,144.8129,144.8527,127440.0
2022-02-03 12:40:00,145.75,145.75,145.25,145.3,251700.0,144.8825,144.8825,144.3855,144.4352,251700.0
2022-02-03 12:45:00,145.33,145.4,145.21,145.21,105540.0,144.465,144.5346,144.3457,144.3457,105540.0
2022-02-03 12:50:00,145.26,145.39,145.15,145.37,120000.0,144.3954,144.5247,144.2861,144.5048,120000.0
2022-02-03 12:55:00,145.34,145.5,145.25,145.43,83200.0,144.475,144.634,144.3855,144.5644,83200.0
2022-02-03 13:00:00,145.4,145.5,145.26,145.42,178700.0,144.5346,144.634,144.3954,144.5545,178700.0
2022-02-03 13:05:00,145.4,145.58,145.31,145.39,137740.0,144.5346,144.7135,144.4452,144.5247,137740.0
2022-02-03 13:10:00,145.37,145.56,145.28,145.46,106000.0,144.5048,144.6937,144.4153,144.5943,106000.0
2022-02-03 13:15:00,145.66,145.7,145.41,145.45,128700.0,144.7931,144.8328,144.5446,144.5843,128700.0
2022-02-03 13:20:00,145.45,145.84,145.45,145.58,229440.0,144.5843,144.972,144.5843,144.7135,229440.0
2022-02-03 13:25:00,145.62,145.75,145.42,145.69,101420.0,144.7533,144.8825,144.5545,144.8229,101420.0
2022-02-03 13:30:00,145.67,145.9,145.55,145.72,121800.0,144.803,145.0316,144.6837,144.8527,121800.0
2022-02-03 13:35:00,145.73,145.77,145.35,145.53,138600.0,144.8627,144.9024,144.4849,144.6638,138600.0
2022-02-03 13:40:00,145.53,145.76,145.43,145.56,97680.0,144.6638,144.8925,144.5644,144.6937,97680.0
2022-02-03 13:45:00,145.63,145.82,145.58,145.67,115000.0,144.7632,144.9521,144.7135,144.803,115000.0
2022-02-03 13:50:00,145.67,145.67,145.44,145.46,114100.0,144.803,144.803,144.5744,144.5943,114100.0
2022-02-03 13:55:00,145.48,145.65,145.43,145.46,103640.0,144.6141,144.7831,144.5644,144.5943,103640.0
2022-02-03 14:00:00,145.54,145.73,145.39,145.58,140480.0,144.6738,144.8627,144.5247,144.7135,140480.0
2022-02-03 14:05:00,145.6,145.72,145.39,145.43,100240.0,144.7334,144.8527,144.5247,144.5644,100240.0
2022-02-03 14:10:00,145.4,145.47,145.31,145.4,94940.0,144.5346,144.6042,144.4452,144.5346,94940.0
2022-02-03 14:15:00,145.38,145.65,145.36,145.55,79700.0,144.5147,144.7831,144.4949,144.6837,79700.0
2022-02-03 14:20:00,145.49,145.64,145.49,145.57,87020.0,144.6241,144.7732,144.6241,144.7036,87020.0
2022-02-03 14:25:00,145.58,145.6,145.3,145.45,78000.0,144.7135,144.7334,144.4352,144.5843,78000.0
2022-02-03 14:30:00,145.45,145.45,145.0,145.08,355880.0,144.5843,144.5843,144.137,144.2165,355880.0
2022-02-03 14:35:00,145.08,145.13,144.67,144.71,222000.0,144.2165,144.2662,143.809,143.8487,222000.0
2022-02-03 14:40:00,144.7,144.8,144.65,144.67,81520.0,143.8388,143.9382,143.7891,143.809,81520.0
2022-02-03 14:45:00,144.63,144.75,144.45,144.45,227240.0,143.7692,143.8885,143.5903,143.5903,227240.0
2022-02-03 14:50:00,144.45,144.59,144.36,144.48,266820.0,143.5903,143.7294,143.5008,143.6201,266820.0
2022-02-03 14:55:00,144.45,144.57,144.28,144.34,149280.0,143.5903,143.7096,143.4213,143.4809,149280.0
2022-02-03 15:00:00,144.38,144.39,144.07,144.19,96420.0,143.5207,143.5306,143.2125,143.3318,96420.0
2022-02-03 15:05:00,144.19,144.35,144.1,144.31,77460.0,143.3318,143.4909,143.2424,143.4511,77460.0
2022-02-03 15:10:00,144.34,144.35,144.18,144.28,101020.0,143.4809,143.4909,143.3219,143.4213,101020.0
2022-02-03 15:15:00,144.3,144.55,144.3,144.48,260300.0,143.4412,143.6897,143.4412,143.6201,260300.0
2022-02-03 15:20:00,144.48,144.62,144.3,144.44,212560.0,143.6201,143.7593,143.4412,143.5803,212560.0
2022-02-03 15:25:00,144.3,144.3,144.15,144.22,123000.0,143.4412,143.4412,143.2921,143.3616,123000.0
2022-02-03 15:30:00,144.08,144.09,143.68,143.68,242860.0,143.2225,143.2324,142.8249,142.8249,242860.0
2022-02-03 15:35:00,143.63,143.72,143.15,143.19,935500.0,142.7752,142.8646,142.298,142.3378,935500.0
2022-02-03 15:40:00,143.16,143.59,143.01,143.04,499440.0,142.3079,142.7354,142.1588,142.1887,499440.0
2022-02-03 15:45:00,143.08,143.08,142.7,142.79,515640.0,142.2284,142.2284,141.8507,141.9402,515640.0
2022-02-03 15:50:00,142.73,142.75,142.21,142.22,1208900.0,141.8805,141.9004,141.3636,141.3735,1208900.0
2022-02-03 15:55:00,142.41,143.15,142.41,142.65,1423520.0,141.5624,142.298,141.5624,141.801,1423520.0
2022-02-04 09:30:00,143.02,143.21,139.82,140.0,2356400.0,142.1688,142.3577,138.9878,139.1668,2356400.0
2022-02-04 09:35:00,140.0,141.0,139.93,140.87,1029240.0,139.1668,140.1608,139.0972,140.0316,1029240.0
2022-02-04 09:40:00,140.89,142.46,140.83,142.46,972500.0,140.0515,141.6121,139.9918,141.6121,972500.0
2022-02-04 09:45:00,142.29,143.0,142.13,142.23,579340.0,141.4431,142.1489,141.2841,141.3835,579340.0
2022-02-04 09:50:00,142.19,142.35,141.57,141.58,241180.0,141.3437,141.5028,140.7274,140.7374,241180.0
2022-02-04 09:55:00,141.58,142.16,141.45,141.98,798400.0,140.7374,141.3139,140.6081,141.135,798400.0
2022-02-04 10:00:00,142.24,142.66,142.0,142.54,307040.0,141.3934,141.8109,141.1549,141.6916,307040.0
2022-02-04 10:05:00,142.54,142.86,142.29,142.56,154380.0,141.6916,142.0097,141.4431,141.7115,154380.0
2022-02-04 10:10:00,142.7,142.88,142.04,142.72,176500.0,141.8507,142.0296,141.1946,141.8706,176500.0
2022-02-04 10:15:00,142.83,143.05,142.73,142.87,189020.0,141.9799,142.1986,141.8805,142.0197,189020.0
2022-02-04 10:20:00,142.7,142.85,142.41,142.53,159160.0,141.8507,141.9998,141.5624,141.6817,159160.0
2022-02-04 10:25:00,142.48,142.78,142.09,142.09,197160.0,141.632,141.9302,141.2443,141.2443,197160.0
2022-02-04 10:30:00,142.07,142.51,142.07,142.49,113860.0,141.2244,141.6618,141.2244,141.6419,113860.0
2022-02-04 10:35:00,142.46,142.5,142.07,142.31,169960.0,141.6121,141.6519,141.2244,141.463,169960.0
2022-02-04 10:40:00,142.34,142.63,141.98,142.13,129800.0,141.4928,141.7811,141.135,141.2841,129800.0
2022-02-04 10:45:00,142.05,142.05,141.58,141.89,278540.0,141.2046,141.2046,140.7374,141.0455,278540.0
2022-02-04 10:50:00,141.77,141.87,141.42,141.5,380680.0,140.9262,141.0256,140.5783,140.6578,380680.0
2022-02-04 10:55:00,141.51,141.52,141.21,141.25,131840.0,140.6678,140.6777,140.3696,140.4093,131840.0
2022-02-04 11:00:00,141.18,141.52,141.11,141.52,120100.0,140.3397,140.6777,140.2701,140.6777,120100.0
2022-02-04 11:05:00,141.49,141.5,141.13,141.23,221780.0,140.6479,140.6578,140.29,140.3894,221780.0
2022-02-04 11:10:00,141.25,141.25,140.81,140.97,119560.0,140.4093,140.4093,139.9719,140.131,119560.0
2022-02-04 11:15:00,140.93,141.35,140.79,141.32,177340.0,140.0912,140.5087,139.9521,140.4789,177340.0
2022-02-04 11:20:00,141.28,141.39,141.06,141.33,204400.0,140.4391,140.5485,140.2204,140.4888,204400.0
2022-02-04 11:25:00,141.4,141.79,141.35,141.4,350240.0,140.5584,140.9461,140.5087,140.5584,350240.0
2022-02-04 11:30:00,141.41,141.76,141.27,141.7,253160.0,140.5684,140.9163,140.4292,140.8566,253160.0
2022-02-04 11:35:00,141.74,141.85,141.5,141.75,200940.0,140.8964,141.0057,140.6578,140.9063,200940.0
2022-02-04 11:40:00,141.84,141.91,141.65,141.87,163800.0,140.9958,141.0654,140.8069,141.0256,163800.0
2022-02-04 11:45:00,141.85,142.15,141.8,141.81,160680.0,141.0057,141.304,140.956,140.966,160680.0
2022-02-04 11:50:00,141.85,141.89,141.56,141.67,158600.0,141.0057,141.0455,140.7175,140.8268,158600.0
2022-02-04 11:55:00,141.82,142.01,141.57,141.57,184080.0,140.9759,141.1648,140.7274,140.7274,184080.0
2022-02-04 12:00:00,141.58,141.63,141.31,141.5,95760.0,140.7374,140.7871,140.469,140.6578,95760.0
2022-02-04 12:05:00,141.61,141.65,141.33,141.65,74020.0,140.7672,140.8069,140.4888,140.8069,74020.0
2022-02-04 12:10:00,141.68,141.78,141.36,141.72,65020.0,140.8368,140.9362,140.5187,140.8765,65020.0
2022-02-04 12:15:00,141.79,141.97,141.7,141.84,90660.0,140.9461,141.125,140.8566,140.9958,90660.0
2022-02-04 12:20:00,141.83,141.92,141.53,141.71,96320.0,140.9859,141.0753,140.6876,140.8666,96320.0
2022-02-04 12:25:00,141.8,141.91,141.61,141.71,94160.0,140.956,141.0654,140.7672,140.8666,94160.0
2022-02-04 12:30:00,141.81,142.02,141.5,141.75,87980.0,140.966,141.1747,140.6578,140.9063,87980.0
2022-02-04 12:35:00,141.75,142.05,141.7,142.05,90960.0,140.9063,141.2046,140.8566,141.2046,90960.0
2022-02-04 12:40:00,142.1,142.34,142.1,142.28,102480.0,141.2543,141.4928,141.2543,141.4332,102480.0
2022-02-04 12:45:00,142.33,142.74,142.25,142.68,136480.0,141.4829,141.8904,141.4034,141.8308,136480.0
2022-02-04 12:50:00,142.75,143.06,142.72,142.84,141660.0,141.9004,142.2085,141.8706,141.9899,141660.0
2022-02-04 12:55:00,142.91,143.08,142.81,143.07,163580.0,142.0594,142.2284,141.96,142.2185,163580.0
2022-02-04 13:00:00,143.18,143.65,143.1,143.65,167300.0,142.3278,142.795,142.2483,142.795,167300.0
2022-02-04 13:05:00,143.62,143.64,143.38,143.56,135380.0,142.7652,142.7851,142.5266,142.7056,135380.0
2022-02-04 13:10:00,143.5,143.72,143.45,143.72,160380.0,142.6459,142.8646,142.5962,142.8646,160380.0
2022-02-04 13:15:00,143.62,143.7,143.42,143.58,89320.0,142.7652,142.8447,142.5664,142.7254,89320.0
2022-02-04 13:20:00,143.58,143.89,143.56,143.85,113020.0,142.7254,143.0336,142.7056,142.9938,113020.0
2022-02-04 13:25:00,143.81,143.86,143.32,143.45,105080.0,142.9541,143.0038,142.467,142.5962,105080.0
2022-02-04 13:30:00,143.48,143.57,143.37,143.55,74160.0,142.626,142.7155,142.5167,142.6956,74160.0
2022-02-04 13:35:00,143.57,143.61,143.05,143.17,221700.0,142.7155,142.7553,142.1986,142.3179,221700.0
2022-02-04 13:40:00,143.2,143.58,143.18,143.47,154780.0,142.3477,142.7254,142.3278,142.6161,154780.0
2022-02-04 13:45:00,143.46,143.46,143.23,143.35,121320.0,142.6062,142.6062,142.3775,142.4968,121320.0
2022-02-04 13:50:00,143.38,143.75,143.38,143.75,162740.0,142.5266,142.8944,142.5266,142.8944,162740.0
2022-02-04 13:55:00,143.74,143.75,143.48,143.59,61200.0,142.8845,142.8944,142.626,142.7354,61200.0
2022-02-04 14:00:00,143.67,143.75,143.36,143.36,93680.0,142.8149,142.8944,142.5068,142.5068,93680.0
2022-02-04 14:05:00,143.4,143.7,143.4,143.67,107060.0,142.5465,142.8447,142.5465,142.8149,107060.0
2022-02-04 14:10:00,143.69,143.75,143.31,143.36,78940.0,142.8348,142.8944,142.4571,142.5068,78940.0
2022-02-04 14:15:00,143.46,143.46,143.2,143.27,100020.0,142.6062,142.6062,142.3477,142.4173,100020.0
2022-02-04 14:20:00,143.17,143.46,143.11,143.41,57600.0,142.3179,142.6062,142.2582,142.5565,57600.0
2022-02-04 14:25:00,143.37,143.51,143.29,143.41,133700.0,142.5167,142.6559,142.4372,142.5565,133700.0
2022-02-04 14:30:00,143.32,143.59,143.26,143.47,83780.0,142.467,142.7354,142.4074,142.6161,83780.0
2022-02-04 14:35:00,143.47,143.62,143.28,143.35,123620.0,142.6161,142.7652,142.4272,142.4968,123620.0
2022-02-04 14:40:00,143.4,143.4,143.03,143.1,137840.0,142.5465,142.5465,142.1787,142.2483,137840.0
2022-02-04 14:45:00,142.97,143.15,142.95,143.06,114800.0,142.1191,142.298,142.0992,142.2085,114800.0
2022-02-04 14:50:00,143.17,143.4,143.17,143.4,62600.0,142.3179,142.5465,142.3179,142.5465,62600.0
2022-02-04 14:55:00,143.5,143.63,143.42,143.59,79640.0,142.6459,142.7752,142.5664,142.7354,79640.0
2022-02-04 15:00:00,143.73,144.1,143.73,144.07,108280.0,142.8746,143.2424,142.8746,143.2125,108280.0
2022-02-04 15:05:00,144.14,144.26,144.02,144.09,138720.0,143.2821,143.4014,143.1628,143.2324,138720.0
2022-02-04 15:10:00,144.09,144.54,144.09,144.37,130260.0,143.2324,143.6797,143.2324,143.5107,130260.0
2022-02-04 15:15:00,144.37,144.5,144.08,144.08,159900.0,143.5107,143.64,143.2225,143.2225,159900.0
2022-02-04 15:20:00,144.02,144.26,144.02,144.26,118180.0,143.1628,143.4014,143.1628,143.4014,118180.0
2022-02-04 15:25:00,144.31,144.45,143.97,144.12,120860.0,143.4511,143.5903,143.1131,143.2622,120860.0
2022-02-04 15:30:00,144.11,144.33,144.08,144.17,89920.0,143.2523,143.471,143.2225,143.3119,89920.0
2022-02-04 15:35:00,144.19,144.22,144.06,144.08,55120.0,143.3318,143.3616,143.2026,143.2225,55120.0
2022-02-04 15:40:00,144.0,144.07,143.56,143.56,213020.0,143.1429,143.2125,142.7056,142.7056,213020.0
2022-02-04 15:45:00,143.59,143.65,143.21,143.32,192680.0,142.7354,142.795,142.3577,142.467,192680.0
2022-02-04 15:50:00,143.35,143.51,143.09,143.43,272820.0,142.4968,142.6559,142.2384,142.5763,272820.0
2022-02-04 15:55:00,143.47,143.52,143.0,143.01,672000.0,142.6161,142.6658,142.1489,142.1588,672000.0
2022-02-07 09:30:00,143.71,143.71,142.63,142.64,710520.0,142.8547,142.8547,141.7811,141.791,710520.0
2022-02-07 09:35:00,142.66,143.57,142.65,143.41,153200.0,141.8109,142.7155,141.801,142.5565,153200.0
2022-02-07 09:40:00,143.44,143.6,143.13,143.45,117140.0,142.5863,142.7453,142.2781,142.5962,117140.0
2022-02-07 09:45:00,143.53,143.54,143.04,143.04,172040.0,142.6757,142.6857,142.1887,142.1887,172040.0
2022-02-07 09:50:00,143.17,143.85,143.12,143.85,146300.0,142.3179,142.9938,142.2682,142.9938,146300.0
2022-02-07 09:55:00,143.73,143.79,143.33,143.33,199040.0,142.8746,142.9342,142.4769,142.4769,199040.0
2022-02-07 10:00:00,143.4,143.5,142.61,142.61,204200.0,142.5465,142.6459,141.7612,141.7612,204200.0
2022-02-07 10:05:00,142.56,143.08,142.46,142.97,126540.0,141.7115,142.2284,141.6121,142.1191,126540.0
2022-02-07 10:10:00,142.91,142.96,142.44,142.55,158420.0,142.0594,142.1091,141.5922,141.7016,158420.0
2022-02-07 10:15:00,142.55,142.63,142.27,142.45,118620.0,141.7016,141.7811,141.4232,141.6022,118620.0
2022-02-07 10:20:00,142.69,142.86,142.55,142.68,114800.0,141.8407,142.0097,141.7016,141.8308,114800.0
2022-02-07 10:25:00,142.64,142.97,142.52,142.58,117120.0,141.791,142.1191,141.6718,141.7314,117120.0
2022-02-07 10:30:00,142.53,142.83,142.46,142.79,109800.0,141.6817,141.9799,141.6121,141.9402,109800.0
2022-02-07 10:35:00,142.79,142.83,142.5,142.5,66440.0,141.9402,141.9799,141.6519,141.6519,66440.0
2022-02-07 10:40:00,142.57,142.57,142.2,142.27,120980.0,141.7215,141.7215,141.3537,141.4232,120980.0
2022-02-07 10:45:00,142.17,142.44,142.14,142.21,52320.0,141.3238,141.5922,141.294,141.3636,52320.0
2022-02-07 10:50:00,142.17,142.54,142.15,142.2,76400.0,141.3238,141.6916,141.304,141.3537,76400.0
2022-02-07 10:55:00,142.15,142.45,142.15,142.28,100120.0,141.304,141.6022,141.304,141.4332,100120.0
2022-02-07 11:00:00,142.2,142.25,141.61,141.66,342140.0,141.3537,141.4034,140.7672,140.8169,342140.0
2022-02-07 11:05:00,141.68,141.68,140.78,140.85,503340.0,140.8368,140.8368,139.9421,140.0117,503340.0
2022-02-07 11:10:00,140.9,141.47,140.9,141.35,174360.0,140.0614,140.628,140.0614,140.5087,174360.0
2022-02-07 11:15:00,141.34,141.34,140.57,140.58,559280.0,140.4988,140.4988,139.7334,139.7433,559280.0
2022-02-07 11:20:00,140.55,140.93,140.37,140.93,290220.0,139.7135,140.0912,139.5346,140.0912,290220.0
2022-02-07 11:25:00,141.0,141.21,140.97,140.97,114760.0,140.1608,140.3696,140.131,140.131,114760.0
2022-02-07 11:30:00,140.9,140.99,140.13,140.38,277200.0,140.0614,140.1509,139.296,139.5445,277200.0
2022-02-07 11:35:00,140.38,140.5,139.86,139.99,369780.0,139.5445,139.6638,139.0276,139.1568,369780.0
2022-02-07 11:40:00,140.0,140.14,139.85,139.85,200440.0,139.1668,139.3059,139.0176,139.0176,200440.0
2022-02-07 11:45:00,139.9,140.17,139.78,140.01,264920.0,139.0674,139.3357,138.9481,139.1767,264920.0
2022-02-07 11:50:00,140.03,140.08,139.78,139.86,155180.0,139.1966,139.2463,138.9481,139.0276,155180.0
2022-02-07 11:55:00,139.88,140.09,139.84,139.93,253580.0,139.0475,139.2562,139.0077,139.0972,253580.0
2022-02-07 12:00:00,139.9,140.03,139.78,140.0,125620.0,139.0674,139.1966,138.9481,139.1668,125620.0
2022-02-07 12:05:00,139.97,140.07,139.89,139.91,90700.0,139.1369,139.2363,139.0574,139.0773,90700.0
2022-02-07 12:10:00,139.97,140.03,139.9,139.96,129140.0,139.1369,139.1966,139.0674,139.127,129140.0
2022-02-07 12:15:00,139.93,140.04,139.93,139.97,360500.0,139.0972,139.2065,139.0972,139.1369,360500.0
2022-02-07 12:20:00,139.94,140.1,139.8,139.94,202820.0,139.1071,139.2662,138.9679,139.1071,202820.0
2022-02-07 12:25:00,139.92,139.94,139.45,139.47,165760.0,139.0872,139.1071,138.62,138.6399,165760.0
2022-02-07 12:30:00,139.45,139.6,139.3,139.5,63240.0,138.62,138.7691,138.4709,138.6697,63240.0
2022-02-07 12:35:00,139.44,139.48,138.92,139.12,159480.0,138.6101,138.6499,138.0932,138.292,159480.0
2022-02-07 12:40:00,139.17,139.28,139.13,139.21,55200.0,138.3417,138.451,138.3019,138.3815,55200.0
2022-02-07 12:45:00,139.12,139.66,139.11,139.5,261780.0,138.292,138.8288,138.2821,138.6697,261780.0
2022-02-07 12:50:00,139.5,139.53,139.3,139.49,99180.0,138.6697,138.6996,138.4709,138.6598,99180.0
2022-02-07 12:55:00,139.48,139.52,139.44,139.47,266600.0,138.6499,138.6896,138.6101,138.6399,266600.0
2022-02-07 13:00:00,139.43,139.85,139.29,139.75,146320.0,138.6001,139.0176,138.461,138.9182,146320.0
2022-02-07 13:05:00,139.73,140.07,139.69,140.07,96740.0,138.8984,139.2363,138.8586,139.2363,96740.0
2022-02-07 13:10:00,140.01,140.05,139.86,139.86,198880.0,139.1767,139.2165,139.0276,139.0276,198880.0
2022-02-07 13:15:00,139.82,139.92,139.72,139.85,99920.0,138.9878,139.0872,138.8884,139.0176,99920.0
2022-02-07 13:20:00,139.88,139.98,139.78,139.88,107420.0,139.0475,139.1469,138.9481,139.0475,107420.0
2022-02-07 13:25:00,139.9,139.96,139.86,139.87,112720.0,139.0674,139.127,139.0276,139.0375,112720.0
2022-02-07 13:30:00,139.89,139.97,139.79,139.8,110840.0,139.0574,139.1369,138.958,138.9679,110840.0
2022-02-07 13:35:00,139.85,139.93,139.84,139.88,101160.0,139.0176,139.0972,139.0077,139.0475,101160.0
2022-02-07 13:40:00,139.88,139.98,139.88,139.91,99180.0,139.0475,139.1469,139.0475,139.0773,99180.0
2022-02-07 13:45:00,139.95,140.1,139.85,139.88,158060.0,139.1171,139.2662,139.0176,139.0475,158060.0
2022-02-07 13:50:00,139.87,140.05,139.87,139.94,62620.0,139.0375,139.2165,139.0375,139.1071,62620.0
2022-02-07 13:55:00,139.99,140.5,139.99,140.5,136520.0,139.1568,139.6638,139.1568,139.6638,136520.0
2022-02-07 14:00:00,140.44,140.56,140.41,140.49,142540.0,139.6041,139.7234,139.5743,139.6538,142540.0
2022-02-07 14:05:00,140.44,140.46,140.22,140.25,60440.0,139.6041,139.624,139.3854,139.4153,60440.0
2022-02-07 14:10:00,140.29,140.37,140.29,140.3,78740.0,139.455,139.5346,139.455,139.465,78740.0
2022-02-07 14:15:00,140.25,140.44,140.18,140.37,83620.0,139.4153,139.6041,139.3457,139.5346,83620.0
2022-02-07 14:20:00,140.3,140.36,140.11,140.2,96460.0,139.465,139.5246,139.2761,139.3656,96460.0
2022-02-07 14:25:00,140.18,140.74,140.18,140.74,54800.0,139.3457,139.9024,139.3457,139.9024,54800.0
2022-02-07 14:30:00,140.75,140.86,140.6,140.69,93180.0,139.9123,140.0216,139.7632,139.8526,93180.0
2022-02-07 14:35:00,140.7,140.76,140.47,140.47,67760.0,139.8626,139.9222,139.634,139.634,67760.0
2022-02-07 14:40:00,140.47,140.75,140.47,140.75,72560.0,139.634,139.9123,139.634,139.9123,72560.0
2022-02-07 14:45:00,140.77,140.77,140.45,140.47,48400.0,139.9322,139.9322,139.6141,139.634,48400.0
2022-02-07 14:50:00,140.4,140.46,140.18,140.27,90940.0,139.5644,139.624,139.3457,139.4351,90940.0
2022-02-07 14:55:00,140.18,140.3,140.18,140.27,46640.0,139.3457,139.465,139.3457,139.4351,46640.0
2022-02-07 15:00:00,140.18,140.35,140.08,140.3,47520.0,139.3457,139.5147,139.2463,139.465,47520.0
2022-02-07 15:05:00,140.3,140.34,140.17,140.29,60960.0,139.465,139.5047,139.3357,139.455,60960.0
2022-02-07 15:10:00,140.27,140.62,140.27,140.59,82860.0,139.4351,139.7831,139.4351,139.7532,82860.0
2022-02-07 15:15:00,140.61,140.61,140.43,140.44,80440.0,139.7731,139.7731,139.5942,139.6041,80440.0
2022-02-07 15:20:00,140.4,140.41,140.13,140.14,82220.0,139.5644,139.5743,139.296,139.3059,82220.0
2022-02-07 15:25:00,140.16,140.18,139.78,139.8,79800.0,139.3258,139.3457,138.9481,138.9679,79800.0
2022-02-07 15:30:00,139.75,139.92,139.56,139.56,159860.0,138.9182,139.0872,138.7294,138.7294,159860.0
2022-02-07 15:35:00,139.58,139.59,139.28,139.3,209000.0,138.7493,138.7592,138.451,138.4709,209000.0
2022-02-07 15:40:00,139.27,139.42,139.2,139.22,97980.0,138.4411,138.5902,138.3715,138.3914,97980.0
2022-02-07 15:45:00,139.19,139.42,139.18,139.28,139800.0,138.3616,138.5902,138.3516,138.451,139800.0
2022-02-07 15:50:00,139.3,139.41,138.8,138.86,740400.0,138.4709,138.5803,137.9739,138.0335,740400.0
2022-02-07 15:55:00,138.91,139.01,138.7,138.99,952920.0,138.0832,138.1826,137.8745,138.1628,952920.0
2022-02-08 09:30:00,138.95,139.79,138.62,139.05,780860.0,138.123,138.958,137.795,138.2224,780860.0
2022-02-08 09:35:00,139.06,139.57,138.91,138.97,458980.0,138.2324,138.7393,138.0832,138.1429,458980.0
2022-02-08 09:40:00,138.88,139.14,138.5,138.6,208980.0,138.0534,138.3119,137.6757,137.7751,208980.0
2022-02-08 09:45:00,138.67,138.75,138.4,138.58,151360.0,137.8447,137.9242,137.5763,137.7552,151360.0
2022-02-08 09:50:00,138.55,138.6,137.75,137.87,430820.0,137.7254,137.7751,136.9301,137.0494,430820.0
2022-02-08 09:55:00,137.8,138.03,137.66,137.97,214100.0,136.9798,137.2085,136.8407,137.1488,214100.0
2022-02-08 10:00:00,137.97,138.01,137.57,137.64,249480.0,137.1488,137.1886,136.7512,136.8208,249480.0
2022-02-08 10:05:00,137.57,137.84,137.57,137.77,128600.0,136.7512,137.0196,136.7512,136.95,128600.0
2022-02-08 10:10:00,137.76,137.85,137.4,137.47,316100.0,136.9401,137.0296,136.5822,136.6518,316100.0
2022-02-08 10:15:00,137.46,137.73,137.17,137.71,477660.0,136.6419,136.9103,136.3536,136.8904,477660.0
2022-02-08 10:20:00,137.75,137.77,137.37,137.45,259700.0,136.9301,136.95,136.5524,136.6319,259700.0
2022-02-08 10:25:00,137.35,137.38,136.87,137.06,222540.0,136.5325,136.5623,136.0554,136.2443,222540.0
2022-02-08 10:30:00,137.13,137.35,137.1,137.12,122040.0,136.3138,136.5325,136.284,136.3039,122040.0
2022-02-08 10:35:00,137.03,137.55,137.02,137.48,190380.0,136.2144,136.7313,136.2045,136.6618,190380.0
2022-02-08 10:40:00,137.47,137.53,137.35,137.5,117000.0,136.6518,136.7115,136.5325,136.6816,117000.0
2022-02-08 10:45:00,137.52,137.92,137.52,137.61,527580.0,136.7015,137.0991,136.7015,136.791,527580.0
2022-02-08 10:50:00,137.55,138.25,137.54,138.25,320060.0,136.7313,137.4272,136.7214,137.4272,320060.0
2022-02-08 10:55:00,138.02,138.09,137.91,137.94,106360.0,137.1985,137.2681,137.0892,137.119,106360.0
2022-02-08 11:00:00,137.91,138.25,137.89,138.16,164740.0,137.0892,137.4272,137.0693,137.3377,164740.0
2022-02-08 11:05:00,138.15,138.37,137.89,138.33,168680.0,137.3278,137.5465,137.0693,137.5067,168680.0
2022-02-08 11:10:00,138.37,138.5,138.23,138.43,79540.0,137.5465,137.6757,137.4073,137.6061,79540.0
2022-02-08 11:15:00,138.5,138.6,138.42,138.46,78300.0,137.6757,137.7751,137.5962,137.6359,78300.0
2022-02-08 11:20:00,138.56,138.56,138.35,138.5,114100.0,137.7353,137.7353,137.5266,137.6757,114100.0
2022-02-08 11:25:00,138.56,138.6,138.45,138.59,39400.0,137.7353,137.7751,137.626,137.7651,39400.0
2022-02-08 11:30:00,138.56,138.75,138.55,138.69,51200.0,137.7353,137.9242,137.7254,137.8646,51200.0
2022-02-08 11:35:00,138.68,138.84,138.66,138.79,52700.0,137.8546,138.0137,137.8347,137.964,52700.0
2022-02-08 11:40:00,138.89,139.03,138.87,138.9,85780.0,138.0634,138.2025,138.0435,138.0733,85780.0
2022-02-08 11:45:00,138.99,139.14,138.98,138.98,118340.0,138.1628,138.3119,138.1528,138.1528,118340.0
2022-02-08 11:50:00,138.88,139.03,138.85,138.94,58800.0,138.0534,138.2025,138.0236,138.1131,58800.0
2022-02-08 11:55:00,138.98,139.08,138.9,138.95,64480.0,138.1528,138.2522,138.0733,138.123,64480.0
2022-02-08 12:00:00,138.99,139.16,138.99,139.0,57600.0,138.1628,138.3318,138.1628,138.1727,57600.0
2022-02-08 12:05:00,138.97,138.97,138.6,138.75,128100.0,138.1429,138.1429,137.7751,137.9242,128100.0
2022-02-08 12:10:00,138.67,138.78,138.67,138.7,103900.0,137.8447,137.954,137.8447,137.8745,103900.0
2022-02-08 12:15:00,138.7,138.89,138.7,138.87,155620.0,137.8745,138.0634,137.8745,138.0435,155620.0
2022-02-08 12:20:00,138.85,138.91,138.77,138.88,125940.0,138.0236,138.0832,137.9441,138.0534,125940.0
2022-02-08 12:25:00,138.85,138.92,138.81,138.89,46500.0,138.0236,138.0932,137.9838,138.0634,46500.0
2022-02-08 12:30:00,138.98,139.35,138.93,139.35,107760.0,138.1528,138.5206,138.1031,138.5206,107760.0
2022-02-08 12:35:00,139.37,139.83,139.34,139.81,158260.0,138.5405,138.9978,138.5107,138.9779,158260.0
2022-02-08 12:40:00,139.8,139.84,139.63,139.64,72620.0,138.9679,139.0077,138.799,138.8089,72620.0
2022-02-08 12:45:00,139.64,139.72,139.52,139.52,83220.0,138.8089,138.8884,138.6896,138.6896,83220.0
2022-02-08 12:50:00,139.43,139.67,139.43,139.63,28960.0,138.6001,138.8387,138.6001,138.799,28960.0
2022-02-08 12:55:00,139.56,139.56,139.19,139.19,46640.0,138.7294,138.7294,138.3616,138.3616,46640.0
2022-02-08 13:00:00,139.2,139.27,139.09,139.25,69340.0,138.3715,138.4411,138.2622,138.4212,69340.0
2022-02-08 13:05:00,139.28,139.28,138.98,139.07,35200.0,138.451,138.451,138.1528,138.2423,35200.0
2022-02-08 13:10:00,139.07,139.19,138.92,139.19,78000.0,138.2423,138.3616,138.0932,138.3616,78000.0
2022-02-08 13:15:00,139.19,139.19,138.82,138.92,68640.0,138.3616,138.3616,137.9938,138.0932,68640.0
2022-02-08 13:20:00,138.86,138.95,138.78,138.83,40900.0,138.0335,138.123,137.954,138.0037,40900.0
2022-02-08 13:25:00,138.87,138.93,138.75,138.8,50740.0,138.0435,138.1031,137.9242,137.9739,50740.0
2022-02-08 13:30:00,138.81,138.98,138.79,138.83,68180.0,137.9838,138.1528,137.964,138.0037,68180.0
2022-02-08 13:35:00,138.88,138.98,138.5,138.64,64660.0,138.0534,138.1528,137.6757,137.8148,64660.0
2022-02-08 13:40:00,138.62,138.76,138.53,138.63,63480.0,137.795,137.9341,137.7055,137.8049,63480.0
2022-02-08 13:45:00,138.64,138.81,138.56,138.8,56800.0,137.8148,137.9838,137.7353,137.9739,56800.0
2022-02-08 13:50:00,138.8,138.8,138.37,138.46,101960.0,137.9739,137.9739,137.5465,137.6359,101960.0
2022-02-08 13:55:00,138.51,138.64,138.51,138.57,64840.0,137.6856,137.8148,137.6856,137.7453,64840.0
2022-02-08 14:00:00,138.63,138.63,138.51,138.62,54000.0,137.8049,137.8049,137.6856,137.795,54000.0
2022-02-08 14:05:00,138.71,138.97,138.68,138.91,39620.0,137.8844,138.1429,137.8546,138.0832,39620.0
2022-02-08 14:10:00,138.78,138.87,138.73,138.85,31120.0,137.954,138.0435,137.9043,138.0236,31120.0
2022-02-08 14:15:00,138.81,138.81,138.56,138.6,38640.0,137.9838,137.9838,137.7353,137.7751,38640.0
2022-02-08 14:20:00,138.55,138.55,138.2,138.2,52500.0,137.7254,137.7254,137.3775,137.3775,52500.0
2022-02-08 14:25:00,138.16,138.3,138.0,138.0,107300.0,137.3377,137.4769,137.1787,137.1787,107300.0
2022-02-08 14:30:00,138.0,138.33,137.94,138.31,85260.0,137.1787,137.5067,137.119,137.4868,85260.0
2022-02-08 14:35:00,138.27,138.31,137.96,137.98,84400.0,137.4471,137.4868,137.1389,137.1588,84400.0
2022-02-08 14:40:00,137.97,138.15,137.94,138.15,41860.0,137.1488,137.3278,137.119,137.3278,41860.0
2022-02-08 14:45:00,138.14,138.14,137.83,137.92,54000.0,137.3178,137.3178,137.0097,137.0991,54000.0
2022-02-08 14:50:00,138.11,138.11,137.88,137.96,295660.0,137.288,137.288,137.0594,137.1389,295660.0
2022-02-08 14:55:00,137.99,138.07,137.7,137.82,262520.0,137.1687,137.2482,136.8804,136.9997,262520.0
2022-02-08 15:00:00,137.76,137.79,137.5,137.77,270780.0,136.9401,136.9699,136.6816,136.95,270780.0
2022-02-08 15:05:00,137.7,137.81,137.7,137.79,34000.0,136.8804,136.9898,136.8804,136.9699,34000.0
2022-02-08 15:10:00,137.83,138.64,137.83,138.52,157280.0,137.0097,137.8148,137.0097,137.6956,157280.0
2022-02-08 15:15:00,138.52,138.82,138.5,138.72,65000.0,137.6956,137.9938,137.6757,137.8944,65000.0
2022-02-08 15:20:00,138.63,138.65,138.51,138.63,94320.0,137.8049,137.8248,137.6856,137.8049,94320.0
2022-02-08 15:25:00,138.68,138.68,138.44,138.59,33220.0,137.8546,137.8546,137.616,137.7651,33220.0
2022-02-08 15:30:00,138.55,138.84,138.55,138.73,84560.0,137.7254,138.0137,137.7254,137.9043,84560.0
2022-02-08 15:35:00,138.62,138.7,138.51,138.62,47820.0,137.795,137.8745,137.6856,137.795,47820.0
2022-02-08 15:40:00,138.75,138.85,138.56,138.56,82520.0,137.9242,138.0236,137.7353,137.7353,82520.0
2022-02-08 15:45:00,138.58,138.91,138.56,138.81,68760.0,137.7552,138.0832,137.7353,137.9838,68760.0
2022-02-08 15:50:00,138.99,139.57,138.81,139.49,288520.0,138.1628,138.7393,137.9838,138.6598,288520.0
2022-02-08 15:55:00,139.53,139.61,139.12,139.17,445900.0,138.6996,138.7791,138.292,138.3417,445900.0
2022-02-09 09:30:00,140.85,140.94,140.38,140.69,865900.0,140.0117,140.1012,139.5445,139.8526,865900.0
2022-02-09 09:35:00,140.55,141.25,140.49,141.0,520620.0,139.7135,140.4093,139.6538,140.1608,520620.0
2022-02-09 09:40:00,140.94,141.18,140.71,140.91,311880.0,140.1012,140.3397,139.8725,140.0713,311880.0
2022-02-09 09:45:00,140.9,141.0,140.69,140.99,131520.0,140.0614,140.1608,139.8526,140.1509,131520.0
2022-02-09 09:50:00,141.05,141.25,140.83,141.23,201360.0,140.2105,140.4093,139.9918,140.3894,201360.0
2022-02-09 09:55:00,141.2,141.23,140.92,140.95,186880.0,140.3596,140.3894,140.0813,140.1111,186880.0
2022-02-09 10:00:00,141.17,141.59,141.1,141.57,160000.0,140.3298,140.7473,140.2602,140.7274,160000.0
2022-02-09 10:05:00,141.54,142.0,141.39,141.98,137520.0,140.6976,141.1549,140.5485,141.135,137520.0
2022-02-09 10:10:00,142.01,142.04,141.56,141.68,198940.0,141.1648,141.1946,140.7175,140.8368,198940.0
2022-02-09 10:15:00,141.85,141.87,141.52,141.52,91660.0,141.0057,141.0256,140.6777,140.6777,91660.0
2022-02-09 10:20:00,141.52,141.81,141.49,141.6,173180.0,140.6777,140.966,140.6479,140.7572,173180.0
2022-02-09 10:25:00,141.61,141.98,141.61,141.72,122300.0,140.7672,141.135,140.7672,140.8765,122300.0
2022-02-09 10:30:00,141.8,142.18,141.76,142.15,104900.0,140.956,141.3338,140.9163,141.304,104900.0
2022-02-09 10:35:00,142.13,142.15,141.89,141.89,82800.0,141.2841,141.304,141.0455,141.0455,82800.0
2022-02-09 10:40:00,141.95,142.0,141.7,141.7,70580.0,141.1051,141.1549,140.8566,140.8566,70580.0
2022-02-09 10:45:00,141.71,141.75,141.55,141.57,115140.0,140.8666,140.9063,140.7075,140.7274,115140.0
2022-02-09 10:50:00,141.59,141.64,141.06,141.11,107000.0,140.7473,140.797,140.2204,140.2701,107000.0
2022-02-09 10:55:00,141.11,141.42,141.11,141.41,68000.0,140.2701,140.5783,140.2701,140.5684,68000.0
2022-02-09 11:00:00,141.43,141.52,141.15,141.39,102220.0,140.5882,140.6777,140.3099,140.5485,102220.0
2022-02-09 11:05:00,141.41,141.41,141.07,141.07,151820.0,140.5684,140.5684,140.2304,140.2304,151820.0
2022-02-09 11:10:00,141.06,141.24,140.75,140.98,170880.0,140.2204,140.3994,139.9123,140.1409,170880.0
2022-02-09 11:15:00,140.93,141.06,140.79,140.89,75000.0,140.0912,140.2204,139.9521,140.0515,75000.0
2022-02-09 11:20:00,140.83,140.88,140.69,140.83,87060.0,139.9918,140.0415,139.8526,139.9918,87060.0
2022-02-09 11:25:00,140.81,140.95,140.71,140.87,71460.0,139.9719,140.1111,139.8725,140.0316,71460.0
2022-02-09 11:30:00,140.75,140.94,140.75,140.89,82880.0,139.9123,140.1012,139.9123,140.0515,82880.0
2022-02-09 11:35:00,140.9,141.24,140.9,141.21,115100.0,140.0614,140.3994,140.0614,140.3696,115100.0
2022-02-09 11:40:00,141.25,141.3,140.92,140.92,69000.0,140.4093,140.459,140.0813,140.0813,69000.0
2022-02-09 11:45:00,140.97,141.01,140.9,140.98,61460.0,140.131,140.1707,140.0614,140.1409,61460.0
2022-02-09 11:50:00,140.98,141.04,140.7,140.72,117200.0,140.1409,140.2006,139.8626,139.8825,117200.0
2022-02-09 11:55:00,140.66,140.9,140.64,140.86,75520.0,139.8228,140.0614,139.8029,140.0216,75520.0
2022-02-09 12:00:00,140.85,140.89,140.62,140.71,85520.0,140.0117,140.0515,139.7831,139.8725,85520.0
2022-02-09 12:05:00,140.7,140.71,140.4,140.49,86220.0,139.8626,139.8725,139.5644,139.6538,86220.0
2022-02-09 12:10:00,140.51,140.72,140.4,140.72,27000.0,139.6737,139.8825,139.5644,139.8825,27000.0
2022-02-09 12:15:00,140.75,140.78,140.59,140.77,67140.0,139.9123,139.9421,139.7532,139.9322,67140.0
2022-02-09 12:20:00,140.79,140.92,140.78,140.89,43520.0,139.9521,140.0813,139.9421,140.0515,43520.0
2022-02-09 12:25:00,140.92,141.13,140.77,141.09,146180.0,140.0813,140.29,139.9322,140.2503,146180.0
2022-02-09 12:30:00,141.19,141.19,140.96,141.06,25000.0,140.3497,140.3497,140.121,140.2204,25000.0
2022-02-09 12:35:00,140.97,141.15,140.86,141.13,67420.0,140.131,140.3099,140.0216,140.29,67420.0
2022-02-09 12:40:00,141.1,141.18,141.05,141.17,25720.0,140.2602,140.3397,140.2105,140.3298,25720.0
2022-02-09 12:45:00,141.21,141.23,140.99,141.05,46000.0,140.3696,140.3894,140.1509,140.2105,46000.0
2022-02-09 12:50:00,141.01,141.03,140.85,140.99,75380.0,140.1707,140.1906,140.0117,140.1509,75380.0
2022-02-09 12:55:00,140.99,141.03,140.9,141.03,62840.0,140.1509,140.1906,140.0614,140.1906,62840.0
2022-02-09 13:00:00,140.99,141.02,140.76,140.79,104880.0,140.1509,140.1807,139.9222,139.9521,104880.0
2022-02-09 13:05:00,140.78,140.78,140.52,140.61,87280.0,139.9421,139.9421,139.6837,139.7731,87280.0
2022-02-09 13:10:00,140.59,140.67,140.49,140.5,74360.0,139.7532,139.8328,139.6538,139.6638,74360.0
2022-02-09 13:15:00,140.5,140.63,140.49,140.57,32020.0,139.6638,139.793,139.6538,139.7334,32020.0
2022-02-09 13:20:00,140.6,140.68,140.6,140.67,43180.0,139.7632,139.8427,139.7632,139.8328,43180.0
2022-02-09 13:25:00,140.65,140.75,140.62,140.67,65420.0,139.8129,139.9123,139.7831,139.8328,65420.0
2022-02-09 13:30:00,140.69,140.85,140.69,140.8,94060.0,139.8526,140.0117,139.8526,139.962,94060.0
2022-02-09 13:35:00,140.86,140.87,140.79,140.79,54960.0,140.0216,140.0316,139.9521,139.9521,54960.0
2022-02-09 13:40:00,140.72,140.93,140.72,140.9,38940.0,139.8825,140.0912,139.8825,140.0614,38940.0
2022-02-09 13:45:00,140.9,141.0,140.85,140.85,53220.0,140.0614,140.1608,140.0117,140.0117,53220.0
2022-02-09 13:50:00,140.86,140.88,140.63,140.67,58740.0,140.0216,140.0415,139.793,139.8328,58740.0
2022-02-09 13:55:00,140.68,140.75,140.63,140.69,25000.0,139.8427,139.9123,139.793,139.8526,25000.0
2022-02-09 14:00:00,140.76,140.86,140.76,140.79,55000.0,139.9222,140.0216,139.9222,139.9521,55000.0
2022-02-09 14:05:00,140.82,140.95,140.78,140.95,67820.0,139.9819,140.1111,139.9421,140.1111,67820.0
2022-02-09 14:10:00,140.99,141.0,140.9,140.99,42920.0,140.1509,140.1608,140.0614,140.1509,42920.0
2022-02-09 14:15:00,140.97,141.06,140.94,141.06,47600.0,140.131,140.2204,140.1012,140.2204,47600.0
2022-02-09 14:20:00,141.04,141.04,140.97,140.98,33840.0,140.2006,140.2006,140.131,140.1409,33840.0
2022-02-09 14:25:00,140.95,141.07,140.95,141.03,30260.0,140.1111,140.2304,140.1111,140.1906,30260.0
2022-02-09 14:30:00,141.01,141.05,140.93,141.05,34560.0,140.1707,140.2105,140.0912,140.2105,34560.0
2022-02-09 14:35:00,141.06,141.28,141.03,141.25,65800.0,140.2204,140.4391,140.1906,140.4093,65800.0
2022-02-09 14:40:00,141.23,141.27,141.1,141.23,66020.0,140.3894,140.4292,140.2602,140.3894,66020.0
2022-02-09 14:45:00,141.3,141.34,141.13,141.14,70900.0,140.459,140.4988,140.29,140.3,70900.0
2022-02-09 14:50:00,141.14,141.26,141.14,141.2,38940.0,140.3,140.4193,140.3,140.3596,38940.0
2022-02-09 14:55:00,141.15,141.18,140.94,140.94,71480.0,140.3099,140.3397,140.1012,140.1012,71480.0
2022-02-09 15:00:00,140.94,140.94,140.74,140.81,81000.0,140.1012,140.1012,139.9024,139.9719,81000.0
2022-02-09 15:05:00,140.75,140.75,140.56,140.6,142180.0,139.9123,139.9123,139.7234,139.7632,142180.0
2022-02-09 15:10:00,140.61,140.79,140.55,140.58,67080.0,139.7731,139.9521,139.7135,139.7433,67080.0
2022-02-09 15:15:00,140.55,140.76,140.55,140.76,42200.0,139.7135,139.9222,139.7135,139.9222,42200.0
2022-02-09 15:20:00,140.74,140.91,140.73,140.89,40080.0,139.9024,140.0713,139.8924,140.0515,40080.0
2022-02-09 15:25:00,140.91,141.13,140.73,141.11,94880.0,140.0713,140.29,139.8924,140.2701,94880.0
2022-02-09 15:30:00,141.09,141.34,141.09,141.33,74080.0,140.2503,140.4988,140.2503,140.4888,74080.0
2022-02-09 15:35:00,141.35,141.44,141.24,141.35,105260.0,140.5087,140.5982,140.3994,140.5087,105260.0
2022-02-09 15:40:00,141.3,141.3,140.99,141.11,137240.0,140.459,140.459,140.1509,140.2701,137240.0
2022-02-09 15:45:00,141.17,141.25,141.07,141.19,111220.0,140.3298,140.4093,140.2304,140.3497,111220.0
2022-02-09 15:50:00,141.27,141.49,141.18,141.36,189700.0,140.4292,140.6479,140.3397,140.5187,189700.0
2022-02-09 15:55:00,141.36,141.5,141.27,141.45,561720.0,140.5187,140.6578,140.4292,140.6081,561720.0
2022-02-10 09:30:00,139.5,139.72,139.11,139.24,687020.0,138.6697,138.8884,138.2821,138.4113,687020.0
2022-02-10 09:35:00,139.29,139.71,139.25,139.65,245000.0,138.461,138.8785,138.4212,138.8188,245000.0
2022-02-10 09:40:00,139.66,139.76,138.7,138.7,192460.0,138.8288,138.9282,137.8745,137.8745,192460.0
2022-02-10 09:45:00,138.89,139.5,138.89,139.42,205540.0,138.0634,138.6697,138.0634,138.5902,205540.0
2022-02-10 09:50:00,139.53,140.52,139.53,140.52,155200.0,138.6996,139.6837,138.6996,139.6837,155200.0
2022-02-10 09:55:00,140.41,140.59,140.11,140.14,156340.0,139.5743,139.7532,139.2761,139.3059,156340.0
2022-02-10 10:00:00,140.17,140.59,140.13,140.57,239080.0,139.3357,139.7532,139.296,139.7334,239080.0
2022-02-10 10:05:00,140.51,140.89,140.4,140.81,305960.0,139.6737,140.0515,139.5644,139.9719,305960.0
2022-02-10 10:10:00,140.85,140.91,140.56,140.59,204660.0,140.0117,140.0713,139.7234,139.7532,204660.0
2022-02-10 10:15:00,140.62,140.73,140.51,140.57,166100.0,139.7831,139.8924,139.6737,139.7334,166100.0
2022-02-10 10:20:00,140.57,140.72,140.54,140.61,101000.0,139.7334,139.8825,139.7035,139.7731,101000.0
2022-02-10 10:25:00,140.58,140.86,140.49,140.86,188940.0,139.7433,140.0216,139.6538,140.0216,188940.0
2022-02-10 10:30:00,140.82,141.06,140.75,141.0,220320.0,139.9819,140.2204,139.9123,140.1608,220320.0
2022-02-10 10:35:00,140.88,141.23,140.8,141.22,50140.0,140.0415,140.3894,139.962,140.3795,50140.0
2022-02-10 10:40:00,141.29,141.43,141.03,141.25,134020.0,140.4491,140.5882,140.1906,140.4093,134020.0
2022-02-10 10:45:00,141.14,141.3,141.06,141.3,115600.0,140.3,140.459,140.2204,140.459,115600.0
2022-02-10 10:50:00,141.23,141.23,140.51,140.58,201160.0,140.3894,140.3894,139.6737,139.7433,201160.0
2022-02-10 10:55:00,140.54,140.6,140.2,140.25,137740.0,139.7035,139.7632,139.3656,139.4153,137740.0
2022-02-10 11:00:00,140.34,140.41,140.15,140.3,108240.0,139.5047,139.5743,139.3159,139.465,108240.0
2022-02-10 11:05:00,140.22,140.58,140.17,140.49,63780.0,139.3854,139.7433,139.3357,139.6538,63780.0
2022-02-10 11:10:00,140.52,140.53,140.16,140.16,86620.0,139.6837,139.6936,139.3258,139.3258,86620.0
2022-02-10 11:15:00,140.1,140.33,140.07,140.13,58280.0,139.2662,139.4948,139.2363,139.296,58280.0
2022-02-10 11:20:00,140.12,140.22,139.88,140.14,89540.0,139.286,139.3854,139.0475,139.3059,89540.0
2022-02-10 11:25:00,140.07,140.25,140.07,140.15,82000.0,139.2363,139.4153,139.2363,139.3159,82000.0
2022-02-10 11:30:00,140.1,140.13,139.77,139.8,74160.0,139.2662,139.296,138.9381,138.9679,74160.0
2022-02-10 11:35:00,139.83,139.9,139.65,139.83,62500.0,138.9978,139.0674,138.8188,138.9978,62500.0
2022-02-10 11:40:00,139.87,140.33,139.84,140.33,110560.0,139.0375,139.4948,139.0077,139.4948,110560.0
2022-02-10 11:45:00,140.28,140.58,140.25,140.58,65000.0,139.4451,139.7433,139.4153,139.7433,65000.0
2022-02-10 11:50:00,140.47,140.5,140.32,140.37,44000.0,139.634,139.6638,139.4849,139.5346,44000.0
2022-02-10 11:55:00,140.5,140.58,140.5,140.52,26560.0,139.6638,139.7433,139.6638,139.6837,26560.0
2022-02-10 12:00:00,140.5,140.55,140.23,140.28,72220.0,139.6638,139.7135,139.3954,139.4451,72220.0
2022-02-10 12:05:00,140.39,140.39,140.19,140.22,26000.0,139.5544,139.5544,139.3556,139.3854,26000.0
2022-02-10 12:10:00,140.2,140.33,140.2,140.25,30860.0,139.3656,139.4948,139.3656,139.4153,30860.0
2022-02-10 12:15:00,140.25,140.44,140.2,140.35,52500.0,139.4153,139.6041,139.3656,139.5147,52500.0
2022-02-10 12:20:00,140.33,140.4,140.22,140.22,96500.0,139.4948,139.5644,139.3854,139.3854,96500.0
2022-02-10 12:25:00,140.22,140.22,140.01,140.09,95320.0,139.3854,139.3854,139.1767,139.2562,95320.0
2022-02-10 12:30:00,140.07,140.23,139.87,139.94,82240.0,139.2363,139.3954,139.0375,139.1071,82240.0
2022-02-10 12:35:00,139.98,140.11,139.94,140.07,42880.0,139.1469,139.2761,139.1071,139.2363,42880.0
2022-02-10 12:40:00,140.06,140.14,140.01,140.07,75900.0,139.2264,139.3059,139.1767,139.2363,75900.0
2022-02-10 12:45:00,139.93,139.96,139.04,139.26,325180.0,139.0972,139.127,138.2125,138.4312,325180.0
2022-02-10 12:50:00,139.22,139.35,138.94,139.35,103300.0,138.3914,138.5206,138.1131,138.5206,103300.0
2022-02-10 12:55:00,139.21,139.46,139.06,139.35,91000.0,138.3815,138.63,138.2324,138.5206,91000.0
2022-02-10 13:00:00,139.29,139.6,139.26,139.6,50000.0,138.461,138.7691,138.4312,138.7691,50000.0
2022-02-10 13:05:00,139.53,139.65,139.42,139.43,30000.0,138.6996,138.8188,138.5902,138.6001,30000.0
2022-02-10 13:10:00,139.61,139.67,139.42,139.53,47760.0,138.7791,138.8387,138.5902,138.6996,47760.0
2022-02-10 13:15:00,139.45,139.49,139.17,139.17,77660.0,138.62,138.6598,138.3417,138.3417,77660.0
2022-02-10 13:20:00,139.15,139.26,139.06,139.26,63620.0,138.3218,138.4312,138.2324,138.4312,63620.0
2022-02-10 13:25:00,139.25,139.34,139.08,139.08,60560.0,138.4212,138.5107,138.2522,138.2522,60560.0
2022-02-10 13:30:00,139.2,139.2,138.95,138.97,63680.0,138.3715,138.3715,138.123,138.1429,63680.0
2022-02-10 13:35:00,138.95,138.98,138.6,138.77,265860.0,138.123,138.1528,137.7751,137.9441,265860.0
2022-02-10 13:40:00,138.81,138.98,138.73,138.95,258880.0,137.9838,138.1528,137.9043,138.123,258880.0
2022-02-10 13:45:00,138.95,139.12,138.88,139.05,84400.0,138.123,138.292,138.0534,138.2224,84400.0
2022-02-10 13:50:00,139.16,139.18,139.05,139.1,68000.0,138.3318,138.3516,138.2224,138.2721,68000.0
2022-02-10 13:55:00,139.05,139.37,139.05,139.37,74940.0,138.2224,138.5405,138.2224,138.5405,74940.0
2022-02-10 14:00:00,139.36,139.4,139.1,139.1,114580.0,138.5306,138.5703,138.2721,138.2721,114580.0
2022-02-10 14:05:00,139.09,139.25,139.0,139.23,41000.0,138.2622,138.4212,138.1727,138.4013,41000.0
2022-02-10 14:10:00,139.18,139.22,138.98,139.1,84240.0,138.3516,138.3914,138.1528,138.2721,84240.0
2022-02-10 14:15:00,138.98,139.0,138.75,138.85,53520.0,138.1528,138.1727,137.9242,138.0236,53520.0
2022-02-10 14:20:00,138.88,139.37,138.88,139.37,208860.0,138.0534,138.5405,138.0534,138.5405,208860.0
2022-02-10 14:25:00,139.34,139.46,139.3,139.4,28000.0,138.5107,138.63,138.4709,138.5703,28000.0
2022-02-10 14:30:00,139.41,139.51,139.36,139.45,50400.0,138.5803,138.6797,138.5306,138.62,50400.0
2022-02-10 14:35:00,139.51,139.69,139.34,139.47,55520.0,138.6797,138.8586,138.5107,138.6399,55520.0
2022-02-10 14:40:00,139.47,139.63,139.26,139.32,55000.0,138.6399,138.799,138.4312,138.4908,55000.0
2022-02-10 14:45:00,139.35,139.44,138.92,138.92,139860.0,138.5206,138.6101,138.0932,138.0932,139860.0
2022-02-10 14:50:00,138.94,139.03,138.85,138.91,56420.0,138.1131,138.2025,138.0236,138.0832,56420.0
2022-02-10 14:55:00,139.01,139.01,138.76,138.83,85480.0,138.1826,138.1826,137.9341,138.0037,85480.0
2022-02-10 15:00:00,138.93,138.93,138.63,138.93,38520.0,138.1031,138.1031,137.8049,138.1031,38520.0
2022-02-10 15:05:00,138.88,139.23,138.88,139.2,75520.0,138.0534,138.4013,138.0534,138.3715,75520.0
2022-02-10 15:10:00,139.26,139.26,139.04,139.04,52140.0,138.4312,138.4312,138.2125,138.2125,52140.0
2022-02-10 15:15:00,139.04,139.26,138.9,138.9,69440.0,138.2125,138.4312,138.0733,138.0733,69440.0
2022-02-10 15:20:00,139.0,139.13,138.83,139.13,44000.0,138.1727,138.3019,138.0037,138.3019,44000.0
2022-02-10 15:25:00,139.08,139.17,138.98,139.01,79180.0,138.2522,138.3417,138.1528,138.1826,79180.0
2022-02-10 15:30:00,138.93,138.93,138.5,138.52,155060.0,138.1031,138.1031,137.6757,137.6956,155060.0
2022-02-10 15:35:00,138.5,138.52,138.17,138.3,260200.0,137.6757,137.6956,137.3476,137.4769,260200.0
2022-02-10 15:40:00,138.33,138.4,138.13,138.29,213060.0,137.5067,137.5763,137.3079,137.4669,213060.0
2022-02-10 15:45:00,138.22,138.33,138.07,138.19,155320.0,137.3973,137.5067,137.2482,137.3675,155320.0
2022-02-10 15:50:00,138.17,138.52,138.05,138.3,248980.0,137.3476,137.6956,137.2284,137.4769,248980.0
2022-02-10 15:55:00,138.5,138.83,138.48,138.6,630980.0,137.6757,138.0037,137.6558,137.7751,630980.0
2022-02-11 09:30:00,138.75,139.28,138.75,138.86,550400.0,137.9242,138.451,137.9242,138.0335,550400.0
2022-02-11 09:35:00,138.5,138.52,138.06,138.2,143880.0,137.6757,137.6956,137.2383,137.3775,143880.0
2022-02-11 09:40:00,138.2,138.45,138.17,138.2,91260.0,137.3775,137.626,137.3476,137.3775,91260.0
2022-02-11 09:45:00,138.27,139.15,138.27,138.96,97360.0,137.4471,138.3218,137.4471,138.1329,97360.0
2022-02-11 09:50:00,139.02,139.1,138.7,138.72,113420.0,138.1926,138.2721,137.8745,137.8944,113420.0
2022-02-11 09:55:00,138.8,138.8,138.17,138.32,197040.0,137.9739,137.9739,137.3476,137.4968,197040.0
2022-02-11 10:00:00,138.38,138.78,138.3,138.61,81840.0,137.5564,137.954,137.4769,137.785,81840.0
2022-02-11 10:05:00,138.73,139.07,138.53,138.61,92900.0,137.9043,138.2423,137.7055,137.785,92900.0
2022-02-11 10:10:00,138.58,138.63,138.01,138.08,233620.0,137.7552,137.8049,137.1886,137.2582,233620.0
2022-02-11 10:15:00,138.11,138.18,137.54,137.97,219320.0,137.288,137.3576,136.7214,137.1488,219320.0
2022-02-11 10:20:00,137.95,137.96,137.68,137.77,123960.0,137.129,137.1389,136.8606,136.95,123960.0
2022-02-11 10:25:00,137.77,137.97,137.65,137.89,110380.0,136.95,137.1488,136.8307,137.0693,110380.0
2022-02-11 10:30:00,138.15,138.15,137.9,137.98,52840.0,137.3278,137.3278,137.0793,137.1588,52840.0
2022-02-11 10:35:00,137.92,138.21,137.85,138.01,45080.0,137.0991,137.3874,137.0296,137.1886,45080.0
2022-02-11 10:40:00,138.32,138.39,138.13,138.31,60420.0,137.4968,137.5663,137.3079,137.4868,60420.0
2022-02-11 10:45:00,138.19,138.45,138.16,138.4,66900.0,137.3675,137.626,137.3377,137.5763,66900.0
2022-02-11 10:50:00,138.39,138.44,138.15,138.15,43000.0,137.5663,137.616,137.3278,137.3278,43000.0
2022-02-11 10:55:00,138.32,138.36,138.08,138.11,40200.0,137.4968,137.5365,137.2582,137.288,40200.0
2022-02-11 11:00:00,138.34,138.82,138.28,138.82,60060.0,137.5166,137.9938,137.457,137.9938,60060.0
2022-02-11 11:05:00,138.77,138.77,138.27,138.27,68660.0,137.9441,137.9441,137.4471,137.4471,68660.0
2022-02-11 11:10:00,138.27,138.4,138.21,138.26,57560.0,137.4471,137.5763,137.3874,137.4371,57560.0
2022-02-11 11:15:00,138.29,138.29,138.12,138.18,39420.0,137.4669,137.4669,137.2979,137.3576,39420.0
2022-02-11 11:20:00,138.3,138.3,138.03,138.23,65200.0,137.4769,137.4769,137.2085,137.4073,65200.0
2022-02-11 11:25:00,138.21,138.31,138.0,138.14,60180.0,137.3874,137.4868,137.1787,137.3178,60180.0
2022-02-11 11:30:00,138.15,138.28,137.91,137.91,84340.0,137.3278,137.457,137.0892,137.0892,84340.0
2022-02-11 11:35:00,137.91,137.91,137.69,137.75,134140.0,137.0892,137.0892,136.8705,136.9301,134140.0
2022-02-11 11:40:00,137.74,137.8,137.67,137.71,35000.0,136.9202,136.9798,136.8506,136.8904,35000.0
2022-02-11 11:45:00,137.79,137.89,137.64,137.89,56280.0,136.9699,137.0693,136.8208,137.0693,56280.0
2022-02-11 11:50:00,137.76,138.01,137.7,137.9,105780.0,136.9401,137.1886,136.8804,137.0793,105780.0
2022-02-11 11:55:00,137.9,138.17,137.9,138.01,32740.0,137.0793,137.3476,137.0793,137.1886,32740.0
2022-02-11 12:00:00,137.87,138.01,137.85,137.99,52520.0,137.0494,137.1886,137.0296,137.1687,52520.0
2022-02-11 12:05:00,137.9,137.9,137.78,137.82,41080.0,137.0793,137.0793,136.96,136.9997,41080.0
2022-02-11 12:10:00,137.84,138.13,137.8,137.89,44720.0,137.0196,137.3079,136.9798,137.0693,44720.0
2022-02-11 12:15:00,137.95,137.95,137.73,137.8,39240.0,137.129,137.129,136.9103,136.9798,39240.0
2022-02-11 12:20:00,137.8,137.81,137.69,137.78,40860.0,136.9798,136.9898,136.8705,136.96,40860.0
2022-02-11 12:25:00,137.87,138.07,137.83,137.94,65720.0,137.0494,137.2482,137.0097,137.119,65720.0
2022-02-11 12:30:00,137.87,138.01,137.86,137.97,44500.0,137.0494,137.1886,137.0395,137.1488,44500.0
2022-02-11 12:35:00,137.93,138.03,137.85,138.01,46600.0,137.1091,137.2085,137.0296,137.1886,46600.0
2022-02-11 12:40:00,137.99,138.02,137.9,137.91,64300.0,137.1687,137.1985,137.0793,137.0892,64300.0
2022-02-11 12:45:00,137.85,137.93,137.73,137.73,49820.0,137.0296,137.1091,136.9103,136.9103,49820.0
2022-02-11 12:50:00,137.7,137.7,137.4,137.42,88460.0,136.8804,136.8804,136.5822,136.6021,88460.0
2022-02-11 12:55:00,137.38,137.51,137.38,137.48,78960.0,136.5623,136.6916,136.5623,136.6618,78960.0
2022-02-11 13:00:00,137.47,137.57,137.36,137.4,43000.0,136.6518,136.7512,136.5425,136.5822,43000.0
2022-02-11 13:05:00,137.39,137.72,137.39,137.64,32000.0,136.5723,136.9003,136.5723,136.8208,32000.0
2022-02-11 13:10:00,137.59,137.59,137.5,137.52,40360.0,136.7711,136.7711,136.6816,136.7015,40360.0
2022-02-11 13:15:00,137.58,137.69,137.41,137.6,53200.0,136.7612,136.8705,136.5922,136.781,53200.0
2022-02-11 13:20:00,137.6,137.65,137.45,137.47,38960.0,136.781,136.8307,136.6319,136.6518,38960.0
2022-02-11 13:25:00,137.48,137.54,137.23,137.24,105980.0,136.6618,136.7214,136.4132,136.4232,105980.0
2022-02-11 13:30:00,137.23,137.23,136.67,136.67,186200.0,136.4132,136.4132,135.8566,135.8566,186200.0
2022-02-11 13:35:00,136.68,136.73,136.24,136.3,148080.0,135.8665,135.9162,135.4291,135.4888,148080.0
2022-02-11 13:40:00,136.18,136.32,135.78,135.93,110960.0,135.3695,135.5087,134.9719,135.121,110960.0
2022-02-11 13:45:00,135.75,135.75,135.26,135.53,247560.0,134.9421,134.9421,134.455,134.7234,247560.0
2022-02-11 13:50:00,135.61,135.86,135.36,135.82,163520.0,134.8029,135.0514,134.5544,135.0116,163520.0
2022-02-11 13:55:00,135.69,135.73,135.35,135.38,148400.0,134.8824,134.9222,134.5444,134.5743,148400.0
2022-02-11 14:00:00,135.3,135.39,134.76,135.01,495540.0,134.4947,134.5842,133.9579,134.2065,495540.0
2022-02-11 14:05:00,135.05,135.25,134.63,134.82,511560.0,134.2462,134.445,133.8287,134.0176,511560.0
2022-02-11 14:10:00,134.88,135.06,134.68,135.0,213900.0,134.0772,134.2562,133.8784,134.1965,213900.0
2022-02-11 14:15:00,135.01,135.28,134.98,134.99,288800.0,134.2065,134.4748,134.1766,134.1866,288800.0
2022-02-11 14:20:00,135.0,135.07,134.44,134.5,548200.0,134.1965,134.2661,133.6398,133.6995,548200.0
2022-02-11 14:25:00,134.42,134.54,133.96,133.99,228300.0,133.62,133.7393,133.1627,133.1925,228300.0
2022-02-11 14:30:00,134.11,134.71,134.08,134.51,194220.0,133.3118,133.9082,133.282,133.7094,194220.0
2022-02-11 14:35:00,134.48,134.48,134.19,134.35,207600.0,133.6796,133.6796,133.3913,133.5504,207600.0
2022-02-11 14:40:00,134.34,134.53,134.15,134.24,214780.0,133.5404,133.7293,133.3516,133.441,214780.0
2022-02-11 14:45:00,134.27,134.28,133.86,134.04,215260.0,133.4709,133.4808,133.0633,133.2422,215260.0
2022-02-11 14:50:00,134.1,134.11,133.51,133.56,315520.0,133.3019,133.3118,132.7154,132.7651,315520.0
2022-02-11 14:55:00,133.73,133.81,133.5,133.78,184180.0,132.9341,133.0136,132.7054,132.9838,184180.0
2022-02-11 15:00:00,133.78,134.5,133.78,134.22,146380.0,132.9838,133.6995,132.9838,133.4212,146380.0
2022-02-11 15:05:00,134.31,134.33,134.0,134.17,110200.0,133.5106,133.5305,133.2025,133.3715,110200.0
2022-02-11 15:10:00,134.09,134.28,133.97,134.13,135500.0,133.2919,133.4808,133.1726,133.3317,135500.0
2022-02-11 15:15:00,134.16,134.52,133.95,133.97,191700.0,133.3615,133.7194,133.1528,133.1726,191700.0
2022-02-11 15:20:00,134.0,134.0,133.54,133.61,350860.0,133.2025,133.2025,132.7452,132.8148,350860.0
2022-02-11 15:25:00,133.63,134.05,133.6,133.97,120740.0,132.8347,133.2522,132.8048,133.1726,120740.0
2022-02-11 15:30:00,133.97,134.0,133.6,133.93,113200.0,133.1726,133.2025,132.8048,133.1329,113200.0
2022-02-11 15:35:00,133.87,134.0,133.67,133.7,112680.0,133.0732,133.2025,132.8744,132.9043,112680.0
2022-02-11 15:40:00,133.72,133.82,133.29,133.55,300600.0,132.9241,133.0235,132.4967,132.7551,300600.0
2022-02-11 15:45:00,133.5,134.32,133.49,134.29,305420.0,132.7054,133.5206,132.6955,133.4907,305420.0
2022-02-11 15:50:00,134.31,134.69,134.18,134.48,408740.0,133.5106,133.8884,133.3814,133.6796,408740.0
2022-02-11 15:55:00,134.56,134.97,134.07,134.16,573080.0,133.7591,134.1667,133.272,133.3615,573080.0
2022-02-14 09:30:00,133.37,134.25,133.3,133.89,695060.0,132.5762,133.451,132.5066,133.0931,695060.0
2022-02-14 09:35:00,134.16,134.69,134.16,134.5,224320.0,133.3615,133.8884,133.3615,133.6995,224320.0
2022-02-14 09:40:00,134.52,134.7,134.03,134.17,139860.0,133.7194,133.8983,133.2323,133.3715,139860.0
2022-02-14 09:45:00,134.16,134.77,133.92,134.77,103040.0,133.3615,133.9679,133.1229,133.9679,103040.0
2022-02-14 09:50:00,134.77,135.13,134.77,134.97,300780.0,133.9679,134.3257,133.9679,134.1667,300780.0
2022-02-14 09:55:00,134.6,134.87,134.45,134.59,98960.0,133.7989,134.0673,133.6498,133.789,98960.0
2022-02-14 10:00:00,134.56,134.56,134.1,134.45,189940.0,133.7591,133.7591,133.3019,133.6498,189940.0
2022-02-14 10:05:00,134.53,134.58,134.45,134.55,135360.0,133.7293,133.779,133.6498,133.7492,135360.0
2022-02-14 10:10:00,134.57,135.08,134.57,135.0,356760.0,133.7691,134.276,133.7691,134.1965,356760.0
2022-02-14 10:15:00,135.01,135.01,134.55,134.85,215620.0,134.2065,134.2065,133.7492,134.0474,215620.0
2022-02-14 10:20:00,135.01,135.01,134.63,134.87,62000.0,134.2065,134.2065,133.8287,134.0673,62000.0
2022-02-14 10:25:00,134.94,135.13,134.73,135.05,145040.0,134.1369,134.3257,133.9281,134.2462,145040.0
2022-02-14 10:30:00,135.2,135.28,134.68,134.91,93080.0,134.3953,134.4748,133.8784,134.107,93080.0
2022-02-14 10:35:00,134.9,135.11,134.73,134.82,122040.0,134.0971,134.3059,133.9281,134.0176,122040.0
2022-02-14 10:40:00,134.84,135.28,134.84,135.03,178400.0,134.0375,134.4748,134.0375,134.2263,178400.0
2022-02-14 10:45:00,135.03,135.12,134.92,134.94,149740.0,134.2263,134.3158,134.117,134.1369,149740.0
2022-02-14 10:50:00,134.99,135.12,134.81,134.93,124240.0,134.1866,134.3158,134.0076,134.1269,124240.0
2022-02-14 10:55:00,134.9,135.08,134.75,134.93,66220.0,134.0971,134.276,133.948,134.1269,66220.0
2022-02-14 11:00:00,134.87,135.24,134.78,135.18,104200.0,134.0673,134.4351,133.9778,134.3754,104200.0
2022-02-14 11:05:00,135.15,135.26,135.02,135.05,105720.0,134.3456,134.455,134.2164,134.2462,105720.0
2022-02-14 11:10:00,135.01,135.07,134.83,134.88,77000.0,134.2065,134.2661,134.0275,134.0772,77000.0
2022-02-14 11:15:00,135.01,135.56,135.01,135.45,189860.0,134.2065,134.7532,134.2065,134.6438,189860.0
2022-02-14 11:20:00,135.49,136.05,135.41,136.05,164240.0,134.6836,135.2403,134.6041,135.2403,164240.0
2022-02-14 11:25:00,136.1,136.17,135.87,135.99,136920.0,135.29,135.3596,135.0613,135.1806,136920.0
2022-02-14 11:30:00,136.03,136.16,135.78,135.9,122300.0,135.2204,135.3496,134.9719,135.0912,122300.0
2022-02-14 11:35:00,136.01,136.01,135.67,135.72,56660.0,135.2005,135.2005,134.8625,134.9122,56660.0
2022-02-14 11:40:00,135.9,136.07,135.78,135.78,60000.0,135.0912,135.2601,134.9719,134.9719,60000.0
2022-02-14 11:45:00,135.95,136.05,135.83,135.95,73000.0,135.1409,135.2403,135.0216,135.1409,73000.0
2022-02-14 11:50:00,135.95,135.95,135.71,135.82,67060.0,135.1409,135.1409,134.9023,135.0116,67060.0
2022-02-14 11:55:00,135.82,135.96,135.81,135.96,31500.0,135.0116,135.1508,135.0017,135.1508,31500.0
2022-02-14 12:00:00,135.91,136.03,135.85,135.89,66600.0,135.1011,135.2204,135.0415,135.0812,66600.0
2022-02-14 12:05:00,135.91,135.91,135.69,135.71,65760.0,135.1011,135.1011,134.8824,134.9023,65760.0
2022-02-14 12:10:00,135.77,135.91,135.72,135.81,83000.0,134.9619,135.1011,134.9122,135.0017,83000.0
2022-02-14 12:15:00,135.98,135.98,135.55,135.61,147500.0,135.1707,135.1707,134.7432,134.8029,147500.0
2022-02-14 12:20:00,135.58,135.76,135.56,135.56,57820.0,134.7731,134.952,134.7532,134.7532,57820.0
2022-02-14 12:25:00,135.54,135.9,135.54,135.88,91380.0,134.7333,135.0912,134.7333,135.0713,91380.0
2022-02-14 12:30:00,136.0,136.1,135.92,135.92,72940.0,135.1906,135.29,135.111,135.111,72940.0
2022-02-14 12:35:00,135.98,135.98,135.66,135.7,111880.0,135.1707,135.1707,134.8526,134.8923,111880.0
2022-02-14 12:40:00,135.67,135.75,135.59,135.7,104640.0,134.8625,134.9421,134.783,134.8923,104640.0
2022-02-14 12:45:00,135.66,135.77,135.6,135.77,142180.0,134.8526,134.9619,134.7929,134.9619,142180.0
2022-02-14 12:50:00,135.8,135.84,135.76,135.84,36320.0,134.9918,135.0315,134.952,135.0315,36320.0
2022-02-14 12:55:00,135.85,135.89,135.68,135.73,68780.0,135.0415,135.0812,134.8725,134.9222,68780.0
2022-02-14 13:00:00,135.8,135.84,135.6,135.69,91020.0,134.9918,135.0315,134.7929,134.8824,91020.0
2022-02-14 13:05:00,135.69,135.85,135.67,135.73,53000.0,134.8824,135.0415,134.8625,134.9222,53000.0
2022-02-14 13:10:00,135.76,135.82,135.68,135.68,51680.0,134.952,135.0116,134.8725,134.8725,51680.0
2022-02-14 13:15:00,135.61,135.74,135.61,135.68,39800.0,134.8029,134.9321,134.8029,134.8725,39800.0
2022-02-14 13:20:00,135.65,135.69,135.26,135.28,71400.0,134.8426,134.8824,134.455,134.4748,71400.0
2022-02-14 13:25:00,135.35,135.39,135.29,135.3,15320.0,134.5444,134.5842,134.4848,134.4947,15320.0
2022-02-14 13:30:00,135.36,135.36,135.2,135.23,40000.0,134.5544,134.5544,134.3953,134.4251,40000.0
2022-02-14 13:35:00,135.15,135.33,135.15,135.25,49260.0,134.3456,134.5246,134.3456,134.445,49260.0
2022-02-14 13:40:00,135.24,135.33,135.2,135.33,43680.0,134.4351,134.5246,134.3953,134.5246,43680.0
2022-02-14 13:45:00,135.27,135.4,135.12,135.16,53000.0,134.4649,134.5941,134.3158,134.3556,53000.0
2022-02-14 13:50:00,135.04,135.05,134.34,134.43,141100.0,134.2363,134.2462,133.5404,133.6299,141100.0
2022-02-14 13:55:00,134.28,134.56,134.15,134.15,106400.0,133.4808,133.7591,133.3516,133.3516,106400.0
2022-02-14 14:00:00,134.03,134.41,134.03,134.19,65360.0,133.2323,133.61,133.2323,133.3913,65360.0
2022-02-14 14:05:00,134.07,134.14,133.83,133.87,59480.0,133.272,133.3416,133.0335,133.0732,59480.0
2022-02-14 14:10:00,133.88,134.29,133.84,134.2,58000.0,133.0832,133.4907,133.0434,133.4013,58000.0
2022-02-14 14:15:00,134.15,134.3,134.06,134.21,74320.0,133.3516,133.5007,133.2621,133.4112,74320.0
2022-02-14 14:20:00,134.37,134.5,134.24,134.24,66820.0,133.5703,133.6995,133.441,133.441,66820.0
2022-02-14 14:25:00,134.25,135.07,133.99,134.76,126920.0,133.451,134.2661,133.1925,133.9579,126920.0
2022-02-14 14:30:00,134.83,134.83,134.38,134.75,55620.0,134.0275,134.0275,133.5802,133.948,55620.0
2022-02-14 14:35:00,134.7,134.89,134.61,134.89,114080.0,133.8983,134.0872,133.8088,134.0872,114080.0
2022-02-14 14:40:00,134.83,134.93,134.59,134.69,45260.0,134.0275,134.1269,133.789,133.8884,45260.0
2022-02-14 14:45:00,134.66,134.78,134.55,134.65,52800.0,133.8585,133.9778,133.7492,133.8486,52800.0
2022-02-14 14:50:00,134.66,135.1,134.66,134.96,56100.0,133.8585,134.2959,133.8585,134.1568,56100.0
2022-02-14 14:55:00,134.85,134.99,134.7,134.82,43200.0,134.0474,134.1866,133.8983,134.0176,43200.0
2022-02-14 15:00:00,134.91,134.91,134.74,134.81,43000.0,134.107,134.107,133.9381,134.0076,43000.0
2022-02-14 15:05:00,134.51,134.77,134.43,134.73,79500.0,133.7094,133.9679,133.6299,133.9281,79500.0
2022-02-14 15:10:00,134.85,135.0,134.63,134.93,74040.0,134.0474,134.1965,133.8287,134.1269,74040.0
2022-02-14 15:15:00,134.9,134.9,134.73,134.73,50220.0,134.0971,134.0971,133.9281,133.9281,50220.0
2022-02-14 15:20:00,134.62,135.39,134.55,135.08,83080.0,133.8188,134.5842,133.7492,134.276,83080.0
2022-02-14 15:25:00,135.01,135.11,134.92,135.11,54200.0,134.2065,134.3059,134.117,134.3059,54200.0
2022-02-14 15:30:00,134.93,135.46,134.93,135.39,44080.0,134.1269,134.6538,134.1269,134.5842,44080.0
2022-02-14 15:35:00,135.39,135.4,135.13,135.36,49140.0,134.5842,134.5941,134.3257,134.5544,49140.0
2022-02-14 15:40:00,135.34,135.34,135.0,135.27,52120.0,134.5345,134.5345,134.1965,134.4649,52120.0
2022-02-14 15:45:00,135.24,135.41,134.89,135.32,102040.0,134.4351,134.6041,134.0872,134.5146,102040.0
2022-02-14 15:50:00,135.19,135.54,135.14,135.54,173600.0,134.3854,134.7333,134.3357,134.7333,173600.0
2022-02-14 15:55:00,135.57,135.69,135.17,135.27,466820.0,134.7631,134.8824,134.3655,134.4649,466820.0
2022-02-15 09:30:00,137.41,137.9,137.39,137.61,551240.0,136.5922,137.0793,136.5723,136.791,551240.0
2022-02-15 09:35:00,137.7,137.79,136.61,136.67,253260.0,136.8804,136.9699,135.7969,135.8566,253260.0
2022-02-15 09:40:00,136.65,136.88,136.32,136.75,205140.0,135.8367,136.0653,135.5087,135.9361,205140.0
2022-02-15 09:45:00,136.72,136.91,136.43,136.54,273860.0,135.9063,136.0951,135.618,135.7273,273860.0
2022-02-15 09:50:00,136.35,136.7,136.29,136.56,159840.0,135.5385,135.8864,135.4788,135.7472,159840.0
2022-02-15 09:55:00,136.59,136.65,136.42,136.65,122480.0,135.7771,135.8367,135.6081,135.8367,122480.0
2022-02-15 10:00:00,136.7,136.87,136.57,136.62,187640.0,135.8864,136.0554,135.7572,135.8069,187640.0
2022-02-15 10:05:00,136.57,136.82,136.57,136.63,118000.0,135.7572,136.0057,135.7572,135.8168,118000.0
2022-02-15 10:10:00,136.6,136.73,136.48,136.64,84660.0,135.787,135.9162,135.6677,135.8268,84660.0
2022-02-15 10:15:00,136.63,137.0,136.63,136.98,245380.0,135.8168,136.1846,135.8168,136.1647,245380.0
2022-02-15 10:20:00,136.9,136.97,136.46,136.52,125940.0,136.0852,136.1548,135.6478,135.7075,125940.0
2022-02-15 10:25:00,136.49,136.7,136.39,136.65,87360.0,135.6776,135.8864,135.5782,135.8367,87360.0
2022-02-15 10:30:00,136.73,136.73,136.62,136.67,89360.0,135.9162,135.9162,135.8069,135.8566,89360.0
2022-02-15 10:35:00,136.57,136.81,136.49,136.75,98380.0,135.7572,135.9957,135.6776,135.9361,98380.0
2022-02-15 10:40:00,136.77,137.04,136.76,136.99,238960.0,135.956,136.2244,135.946,136.1747,238960.0
2022-02-15 10:45:00,136.97,137.0,136.62,136.69,210600.0,136.1548,136.1846,135.8069,135.8765,210600.0
2022-02-15 10:50:00,136.73,136.9,136.73,136.8,99560.0,135.9162,136.0852,135.9162,135.9858,99560.0
2022-02-15 10:55:00,136.78,136.9,136.66,136.71,119640.0,135.9659,136.0852,135.8466,135.8963,119640.0
2022-02-15 11:00:00,136.73,136.81,136.67,136.75,63080.0,135.9162,135.9957,135.8566,135.9361,63080.0
2022-02-15 11:05:00,136.87,136.94,136.69,136.89,69500.0,136.0554,136.125,135.8765,136.0753,69500.0
2022-02-15 11:10:00,136.84,136.87,136.65,136.81,85720.0,136.0256,136.0554,135.8367,135.9957,85720.0
2022-02-15 11:15:00,136.79,136.9,136.79,136.81,36000.0,135.9759,136.0852,135.9759,135.9957,36000.0
2022-02-15 11:20:00,136.9,136.92,136.83,136.83,35680.0,136.0852,136.1051,136.0156,136.0156,35680.0
2022-02-15 11:25:00,136.75,136.81,136.59,136.65,85580.0,135.9361,135.9957,135.7771,135.8367,85580.0
2022-02-15 11:30:00,136.71,136.8,136.6,136.76,95040.0,135.8963,135.9858,135.787,135.946,95040.0
2022-02-15 11:35:00,136.72,136.94,136.72,136.94,65000.0,135.9063,136.125,135.9063,136.125,65000.0
2022-02-15 11:40:00,136.94,136.96,136.79,136.79,69240.0,136.125,136.1448,135.9759,135.9759,69240.0
2022-02-15 11:45:00,136.75,136.92,136.7,136.72,72940.0,135.9361,136.1051,135.8864,135.9063,72940.0
2022-02-15 11:50:00,136.77,136.9,136.76,136.9,51020.0,135.956,136.0852,135.946,136.0852,51020.0
2022-02-15 11:55:00,136.85,137.0,136.8,136.87,81120.0,136.0355,136.1846,135.9858,136.0554,81120.0
2022-02-15 12:00:00,136.84,136.97,136.79,136.8,89000.0,136.0256,136.1548,135.9759,135.9858,89000.0
2022-02-15 12:05:00,136.79,136.83,136.5,136.5,54980.0,135.9759,136.0156,135.6876,135.6876,54980.0
2022-02-15 12:10:00,136.52,136.69,136.45,136.45,70160.0,135.7075,135.8765,135.6379,135.6379,70160.0
2022-02-15 12:15:00,136.47,136.47,136.19,136.28,54080.0,135.6578,135.6578,135.3794,135.4689,54080.0
2022-02-15 12:20:00,136.29,136.32,136.06,136.06,56080.0,135.4788,135.5087,135.2502,135.2502,56080.0
2022-02-15 12:25:00,136.07,136.15,135.87,136.02,441620.0,135.2601,135.3397,135.0613,135.2104,441620.0
2022-02-15 12:30:00,135.95,136.06,135.87,135.95,60000.0,135.1409,135.2502,135.0613,135.1409,60000.0
2022-02-15 12:35:00,135.97,136.0,135.92,135.97,43000.0,135.1607,135.1906,135.111,135.1607,43000.0
2022-02-15 12:40:00,135.96,136.08,135.93,136.03,67480.0,135.1508,135.2701,135.121,135.2204,67480.0
2022-02-15 12:45:00,136.03,136.06,135.6,135.62,65820.0,135.2204,135.2502,134.7929,134.8128,65820.0
2022-02-15 12:50:00,135.61,135.78,135.54,135.75,61820.0,134.8029,134.9719,134.7333,134.9421,61820.0
2022-02-15 12:55:00,135.73,135.95,135.72,135.93,86740.0,134.9222,135.1409,134.9122,135.121,86740.0
2022-02-15 13:00:00,135.9,136.0,135.84,135.9,65000.0,135.0912,135.1906,135.0315,135.0912,65000.0
2022-02-15 13:05:00,135.93,136.03,135.9,135.91,66780.0,135.121,135.2204,135.0912,135.1011,66780.0
2022-02-15 13:10:00,135.89,136.01,135.83,135.87,93020.0,135.0812,135.2005,135.0216,135.0613,93020.0
2022-02-15 13:15:00,135.87,135.87,135.68,135.72,62000.0,135.0613,135.0613,134.8725,134.9122,62000.0
2022-02-15 13:20:00,135.78,136.38,135.73,136.23,247200.0,134.9719,135.5683,134.9222,135.4192,247200.0
2022-02-15 13:25:00,136.3,136.32,136.03,136.03,105420.0,135.4888,135.5087,135.2204,135.2204,105420.0
2022-02-15 13:30:00,136.05,136.16,135.94,136.05,123340.0,135.2403,135.3496,135.1309,135.2403,123340.0
2022-02-15 13:35:00,136.03,136.03,135.87,135.91,49800.0,135.2204,135.2204,135.0613,135.1011,49800.0
2022-02-15 13:40:00,135.81,135.9,135.8,135.9,26000.0,135.0017,135.0912,134.9918,135.0912,26000.0
2022-02-15 13:45:00,135.9,136.0,135.87,135.95,85040.0,135.0912,135.1906,135.0613,135.1409,85040.0
2022-02-15 13:50:00,135.93,135.98,135.87,135.95,70000.0,135.121,135.1707,135.0613,135.1409,70000.0
2022-02-15 13:55:00,135.95,136.07,135.95,136.03,81180.0,135.1409,135.2601,135.1409,135.2204,81180.0
2022-02-15 14:00:00,136.04,136.09,135.88,135.95,72100.0,135.2303,135.28,135.0713,135.1409,72100.0
2022-02-15 14:05:00,135.93,135.93,135.75,135.85,53880.0,135.121,135.121,134.9421,135.0415,53880.0
2022-02-15 14:10:00,135.9,135.94,135.79,135.82,93000.0,135.0912,135.1309,134.9818,135.0116,93000.0
2022-02-15 14:15:00,135.83,135.98,135.74,135.92,87360.0,135.0216,135.1707,134.9321,135.111,87360.0
2022-02-15 14:20:00,135.9,136.02,135.84,135.97,199060.0,135.0912,135.2104,135.0315,135.1607,199060.0
2022-02-15 14:25:00,135.94,136.01,135.91,136.01,41120.0,135.1309,135.2005,135.1011,135.2005,41120.0
2022-02-15 14:30:00,136.0,136.02,135.93,135.93,70000.0,135.1906,135.2104,135.121,135.121,70000.0
2022-02-15 14:35:00,135.95,136.1,135.92,136.09,86300.0,135.1409,135.29,135.111,135.28,86300.0
2022-02-15 14:40:00,136.06,136.1,135.8,136.1,58720.0,135.2502,135.29,134.9918,135.29,58720.0
2022-02-15 14:45:00,136.08,136.18,136.04,136.11,75340.0,135.2701,135.3695,135.2303,135.2999,75340.0
2022-02-15 14:50:00,136.16,136.23,136.05,136.23,55740.0,135.3496,135.4192,135.2403,135.4192,55740.0
2022-02-15 14:55:00,136.26,136.3,136.15,136.3,60260.0,135.449,135.4888,135.3397,135.4888,60260.0
2022-02-15 15:00:00,136.26,136.53,136.24,136.53,103580.0,135.449,135.7174,135.4291,135.7174,103580.0
2022-02-15 15:05:00,136.54,136.6,136.47,136.51,65600.0,135.7273,135.787,135.6578,135.6975,65600.0
2022-02-15 15:10:00,136.46,136.48,136.42,136.48,53540.0,135.6478,135.6677,135.6081,135.6677,53540.0
2022-02-15 15:15:00,136.53,136.54,136.43,136.46,28000.0,135.7174,135.7273,135.618,135.6478,28000.0
2022-02-15 15:20:00,136.5,136.5,136.31,136.33,34000.0,135.6876,135.6876,135.4987,135.5186,34000.0
2022-02-15 15:25:00,136.32,136.43,136.29,136.4,63960.0,135.5087,135.618,135.4788,135.5882,63960.0
2022-02-15 15:30:00,136.36,136.36,135.91,135.92,121400.0,135.5484,135.5484,135.1011,135.111,121400.0
2022-02-15 15:35:00,135.94,136.04,135.73,135.76,138140.0,135.1309,135.2303,134.9222,134.952,138140.0
2022-02-15 15:40:00,135.72,136.07,135.63,136.06,131900.0,134.9122,135.2601,134.8228,135.2502,131900.0
2022-02-15 15:45:00,136.04,136.05,135.81,135.91,100400.0,135.2303,135.2403,135.0017,135.1011,100400.0
2022-02-15 15:50:00,135.96,136.34,135.96,136.26,301820.0,135.1508,135.5285,135.1508,135.449,301820.0
2022-02-15 15:55:00,136.26,136.43,136.07,136.42,309160.0,135.449,135.618,135.2601,135.6081,309160.0
2022-02-16 09:30:00,136.43,136.69,136.07,136.2,557480.0,135.618,135.8765,135.2601,135.3894,557480.0
2022-02-16 09:35:00,136.07,136.24,135.85,136.05,144000.0,135.2601,135.4291,135.0415,135.2403,144000.0
2022-02-16 09:40:00,136.01,136.18,135.93,136.07,155100.0,135.2005,135.3695,135.121,135.2601,155100.0
2022-02-16 09:45:00,136.11,136.26,136.02,136.19,121780.0,135.2999,135.449,135.2104,135.3794,121780.0
2022-02-16 09:50:00,136.18,136.18,135.46,135.53,138600.0,135.3695,135.3695,134.6538,134.7234,138600.0
2022-02-16 09:55:00,135.58,135.71,135.0,135.01,181000.0,134.7731,134.9023,134.1965,134.2065,181000.0
2022-02-16 10:00:00,134.99,135.46,134.82,135.29,127100.0,134.1866,134.6538,134.0176,134.4848,127100.0
2022-02-16 10:05:00,135.29,135.64,135.28,135.45,156780.0,134.4848,134.8327,134.4748,134.6438,156780.0
2022-02-16 10:10:00,135.39,135.49,135.28,135.43,91000.0,134.5842,134.6836,134.4748,134.624,91000.0
2022-02-16 10:15:00,135.43,135.45,135.2,135.37,155240.0,134.624,134.6438,134.3953,134.5643,155240.0
2022-02-16 10:20:00,135.36,135.49,135.32,135.39,100020.0,134.5544,134.6836,134.5146,134.5842,100020.0
2022-02-16 10:25:00,135.4,135.56,135.35,135.54,174660.0,134.5941,134.7532,134.5444,134.7333,174660.0
2022-02-16 10:30:00,135.5,135.54,135.32,135.34,68640.0,134.6935,134.7333,134.5146,134.5345,68640.0
2022-02-16 10:35:00,135.45,135.56,135.38,135.54,93460.0,134.6438,134.7532,134.5743,134.7333,93460.0
2022-02-16 10:40:00,135.54,135.63,135.29,135.63,180660.0,134.7333,134.8228,134.4848,134.8228,180660.0
2022-02-16 10:45:00,135.66,135.7,135.43,135.61,225920.0,134.8526,134.8923,134.624,134.8029,225920.0
2022-02-16 10:50:00,135.58,135.63,135.41,135.55,127640.0,134.7731,134.8228,134.6041,134.7432,127640.0
2022-02-16 10:55:00,135.54,135.56,135.26,135.37,102540.0,134.7333,134.7532,134.455,134.5643,102540.0
2022-02-16 11:00:00,135.38,135.5,135.34,135.34,49780.0,134.5743,134.6935,134.5345,134.5345,49780.0
2022-02-16 11:05:00,135.35,135.59,135.33,135.57,65080.0,134.5444,134.783,134.5246,134.7631,65080.0
2022-02-16 11:10:00,135.56,135.64,135.39,135.45,56440.0,134.7532,134.8327,134.5842,134.6438,56440.0
2022-02-16 11:15:00,135.38,135.51,135.17,135.17,67000.0,134.5743,134.7035,134.3655,134.3655,67000.0
2022-02-16 11:20:00,135.11,135.2,135.0,135.1,71780.0,134.3059,134.3953,134.1965,134.2959,71780.0
2022-02-16 11:25:00,135.07,135.31,135.07,135.28,54060.0,134.2661,134.5047,134.2661,134.4748,54060.0
2022-02-16 11:30:00,135.25,135.33,135.17,135.19,88700.0,134.445,134.5246,134.3655,134.3854,88700.0
2022-02-16 11:35:00,135.19,135.33,135.19,135.24,49140.0,134.3854,134.5246,134.3854,134.4351,49140.0
2022-02-16 11:40:00,135.32,135.35,135.24,135.25,34340.0,134.5146,134.5444,134.4351,134.445,34340.0
2022-02-16 11:45:00,135.3,135.44,135.3,135.31,73160.0,134.4947,134.6339,134.4947,134.5047,73160.0
2022-02-16 11:50:00,135.4,135.45,135.37,135.45,64520.0,134.5941,134.6438,134.5643,134.6438,64520.0
2022-02-16 11:55:00,135.48,135.61,135.48,135.61,56820.0,134.6737,134.8029,134.6737,134.8029,56820.0
2022-02-16 12:00:00,135.66,135.8,135.62,135.75,109680.0,134.8526,134.9918,134.8128,134.9421,109680.0
2022-02-16 12:05:00,135.77,135.93,135.68,135.7,115520.0,134.9619,135.121,134.8725,134.8923,115520.0
2022-02-16 12:10:00,135.63,135.68,135.41,135.49,65760.0,134.8228,134.8725,134.6041,134.6836,65760.0
2022-02-16 12:15:00,135.5,135.51,135.34,135.48,51700.0,134.6935,134.7035,134.5345,134.6737,51700.0
2022-02-16 12:20:00,135.49,135.5,135.4,135.45,25400.0,134.6836,134.6935,134.5941,134.6438,25400.0
2022-02-16 12:25:00,135.39,135.67,135.39,135.67,51000.0,134.5842,134.8625,134.5842,134.8625,51000.0
2022-02-16 12:30:00,135.65,135.65,135.39,135.45,72960.0,134.8426,134.8426,134.5842,134.6438,72960.0
2022-02-16 12:35:00,135.39,135.7,135.39,135.7,94120.0,134.5842,134.8923,134.5842,134.8923,94120.0
2022-02-16 12:40:00,135.75,135.92,135.75,135.88,44760.0,134.9421,135.111,134.9421,135.0713,44760.0
2022-02-16 12:45:00,135.97,136.0,135.79,135.93,117380.0,135.1607,135.1906,134.9818,135.121,117380.0
2022-02-16 12:50:00,135.89,136.01,135.87,135.98,46700.0,135.0812,135.2005,135.0613,135.1707,46700.0
2022-02-16 12:55:00,135.9,135.99,135.86,135.93,35000.0,135.0912,135.1806,135.0514,135.121,35000.0
2022-02-16 13:00:00,135.92,136.01,135.8,135.83,53000.0,135.111,135.2005,134.9918,135.0216,53000.0
2022-02-16 13:05:00,135.83,135.92,135.8,135.87,59000.0,135.0216,135.111,134.9918,135.0613,59000.0
2022-02-16 13:10:00,135.85,135.97,135.78,135.85,51660.0,135.0415,135.1607,134.9719,135.0415,51660.0
2022-02-16 13:15:00,135.81,135.89,135.8,135.89,28440.0,135.0017,135.0812,134.9918,135.0812,28440.0
2022-02-16 13:20:00,135.93,136.16,135.93,136.05,65180.0,135.121,135.3496,135.121,135.2403,65180.0
2022-02-16 13:25:00,135.98,136.12,135.98,136.1,20780.0,135.1707,135.3098,135.1707,135.29,20780.0
2022-02-16 13:30:00,136.1,136.1,135.95,136.01,38000.0,135.29,135.29,135.1409,135.2005,38000.0
2022-02-16 13:35:00,135.99,136.03,135.95,135.97,41460.0,135.1806,135.2204,135.1409,135.1607,41460.0
2022-02-16 13:40:00,135.95,135.96,135.83,135.95,35200.0,135.1409,135.1508,135.0216,135.1409,35200.0
2022-02-16 13:45:00,135.97,136.0,135.86,136.0,42040.0,135.1607,135.1906,135.0514,135.1906,42040.0
2022-02-16 13:50:00,136.03,136.22,136.03,136.19,50280.0,135.2204,135.4093,135.2204,135.3794,50280.0
2022-02-16 13:55:00,136.18,136.18,135.85,135.85,65360.0,135.3695,135.3695,135.0415,135.0415,65360.0
2022-02-16 14:00:00,136.22,136.5,135.64,136.16,120920.0,135.4093,135.6876,134.8327,135.3496,120920.0
2022-02-16 14:05:00,136.32,136.68,136.06,136.4,84740.0,135.5087,135.8665,135.2502,135.5882,84740.0
2022-02-16 14:10:00,136.46,136.48,136.14,136.16,34860.0,135.6478,135.6677,135.3297,135.3496,34860.0
2022-02-16 14:15:00,136.36,136.5,136.22,136.32,99980.0,135.5484,135.6876,135.4093,135.5087,99980.0
2022-02-16 14:20:00,136.35,137.08,136.35,137.08,150800.0,135.5385,136.2641,135.5385,136.2641,150800.0
2022-02-16 14:25:00,137.11,137.21,136.93,137.05,93260.0,136.294,136.3934,136.115,136.2343,93260.0
2022-02-16 14:30:00,137.1,137.39,137.1,137.19,135880.0,136.284,136.5723,136.284,136.3735,135880.0
2022-02-16 14:35:00,137.15,137.19,136.99,137.19,96860.0,136.3337,136.3735,136.1747,136.3735,96860.0
2022-02-16 14:40:00,137.15,137.25,137.04,137.14,48000.0,136.3337,136.4331,136.2244,136.3238,48000.0
2022-02-16 14:45:00,137.24,137.27,136.94,137.05,86000.0,136.4232,136.453,136.125,136.2343,86000.0
2022-02-16 14:50:00,136.96,137.26,136.96,137.26,67120.0,136.1448,136.4431,136.1448,136.4431,67120.0
2022-02-16 14:55:00,137.25,137.43,137.25,137.35,95000.0,136.4331,136.6121,136.4331,136.5325,95000.0
2022-02-16 15:00:00,137.43,137.91,137.39,137.86,163180.0,136.6121,137.0892,136.5723,137.0395,163180.0
2022-02-16 15:05:00,137.9,137.9,137.72,137.8,103240.0,137.0793,137.0793,136.9003,136.9798,103240.0
2022-02-16 15:10:00,137.81,137.85,137.68,137.76,76360.0,136.9898,137.0296,136.8606,136.9401,76360.0
2022-02-16 15:15:00,137.69,137.81,137.65,137.76,74000.0,136.8705,136.9898,136.8307,136.9401,74000.0
2022-02-16 15:20:00,137.66,137.72,137.48,137.6,73980.0,136.8407,136.9003,136.6618,136.781,73980.0
2022-02-16 15:25:00,137.69,137.84,137.64,137.84,46840.0,136.8705,137.0196,136.8208,137.0196,46840.0
2022-02-16 15:30:00,137.92,137.92,137.52,137.53,79860.0,137.0991,137.0991,136.7015,136.7115,79860.0
2022-02-16 15:35:00,137.6,137.69,137.54,137.69,50100.0,136.781,136.8705,136.7214,136.8705,50100.0
2022-02-16 15:40:00,137.68,137.82,137.65,137.81,70360.0,136.8606,136.9997,136.8307,136.9898,70360.0
2022-02-16 15:45:00,137.77,137.9,137.69,137.88,92800.0,136.95,137.0793,136.8705,137.0594,92800.0
2022-02-16 15:50:00,137.9,137.95,137.53,137.53,179360.0,137.0793,137.129,136.7115,136.7115,179360.0
2022-02-16 15:55:00,137.53,137.62,137.36,137.49,354240.0,136.7115,136.8009,136.5425,136.6717,354240.0
2022-02-17 09:30:00,136.17,136.68,136.15,136.58,368740.0,135.3596,135.8665,135.3397,135.7671,368740.0
2022-02-17 09:35:00,136.83,136.84,136.28,136.45,108060.0,136.0156,136.0256,135.4689,135.6379,108060.0
2022-02-17 09:40:00,136.55,136.59,136.21,136.22,97480.0,135.7373,135.7771,135.3993,135.4093,97480.0
2022-02-17 09:45:00,136.36,136.37,136.05,136.12,182520.0,135.5484,135.5584,135.2403,135.3098,182520.0
2022-02-17 09:50:00,136.16,136.17,135.71,135.71,139680.0,135.3496,135.3596,134.9023,134.9023,139680.0
2022-02-17 09:55:00,135.8,135.97,135.79,135.87,74980.0,134.9918,135.1607,134.9818,135.0613,74980.0
2022-02-17 10:00:00,135.87,135.87,135.65,135.82,108160.0,135.0613,135.0613,134.8426,135.0116,108160.0
2022-02-17 10:05:00,135.8,135.8,135.45,135.46,87900.0,134.9918,134.9918,134.6438,134.6538,87900.0
2022-02-17 10:10:00,135.45,135.62,135.45,135.56,112540.0,134.6438,134.8128,134.6438,134.7532,112540.0
2022-02-17 10:15:00,135.51,135.55,135.27,135.3,94500.0,134.7035,134.7432,134.4649,134.4947,94500.0
2022-02-17 10:20:00,135.34,135.34,135.1,135.28,126000.0,134.5345,134.5345,134.2959,134.4748,126000.0
2022-02-17 10:25:00,135.26,135.36,135.08,135.08,151120.0,134.455,134.5544,134.276,134.276,151120.0
2022-02-17 10:30:00,135.08,135.25,135.05,135.11,87060.0,134.276,134.445,134.2462,134.3059,87060.0
2022-02-17 10:35:00,135.05,135.16,135.02,135.11,94800.0,134.2462,134.3556,134.2164,134.3059,94800.0
2022-02-17 10:40:00,135.13,135.31,134.97,135.24,110140.0,134.3257,134.5047,134.1667,134.4351,110140.0
2022-02-17 10:45:00,135.2,135.35,135.04,135.17,132880.0,134.3953,134.5444,134.2363,134.3655,132880.0
2022-02-17 10:50:00,135.12,135.12,134.89,135.05,102500.0,134.3158,134.3158,134.0872,134.2462,102500.0
2022-02-17 10:55:00,134.95,135.12,134.85,135.0,132100.0,134.1468,134.3158,134.0474,134.1965,132100.0
2022-02-17 11:00:00,134.92,135.01,134.79,134.79,199740.0,134.117,134.2065,133.9878,133.9878,199740.0
2022-02-17 11:05:00,134.86,134.88,134.68,134.7,99660.0,134.0573,134.0772,133.8784,133.8983,99660.0
2022-02-17 11:10:00,134.75,135.03,134.75,135.03,108840.0,133.948,134.2263,133.948,134.2263,108840.0
2022-02-17 11:15:00,135.06,135.22,134.97,135.22,86900.0,134.2562,134.4152,134.1667,134.4152,86900.0
2022-02-17 11:20:00,135.23,135.32,135.13,135.13,52500.0,134.4251,134.5146,134.3257,134.3257,52500.0
2022-02-17 11:25:00,135.13,135.35,135.13,135.23,53540.0,134.3257,134.5444,134.3257,134.4251,53540.0
2022-02-17 11:30:00,135.2,135.2,134.89,134.98,41440.0,134.3953,134.3953,134.0872,134.1766,41440.0
2022-02-17 11:35:00,135.12,135.12,134.95,134.95,36000.0,134.3158,134.3158,134.1468,134.1468,36000.0
2022-02-17 11:40:00,135.05,135.08,135.01,135.07,30000.0,134.2462,134.276,134.2065,134.2661,30000.0
2022-02-17 11:45:00,135.09,135.26,135.03,135.22,69320.0,134.286,134.455,134.2263,134.4152,69320.0
2022-02-17 11:50:00,135.2,135.22,134.93,135.0,124820.0,134.3953,134.4152,134.1269,134.1965,124820.0
2022-02-17 11:55:00,135.04,135.07,134.87,134.89,69660.0,134.2363,134.2661,134.0673,134.0872,69660.0
2022-02-17 12:00:00,134.92,134.96,134.74,134.8,85620.0,134.117,134.1568,133.9381,133.9977,85620.0
2022-02-17 12:05:00,134.82,134.86,134.52,134.59,84320.0,134.0176,134.0573,133.7194,133.789,84320.0
2022-02-17 12:10:00,134.5,134.6,134.41,134.54,107960.0,133.6995,133.7989,133.61,133.7393,107960.0
2022-02-17 12:15:00,134.56,134.56,134.46,134.54,52760.0,133.7591,133.7591,133.6597,133.7393,52760.0
2022-02-17 12:20:00,134.61,134.68,134.56,134.66,65000.0,133.8088,133.8784,133.7591,133.8585,65000.0
2022-02-17 12:25:00,134.69,134.7,134.6,134.64,80000.0,133.8884,133.8983,133.7989,133.8387,80000.0
2022-02-17 12:30:00,134.6,134.78,134.59,134.66,92500.0,133.7989,133.9778,133.789,133.8585,92500.0
2022-02-17 12:35:00,134.76,134.76,134.59,134.59,42100.0,133.9579,133.9579,133.789,133.789,42100.0
2022-02-17 12:40:00,134.55,134.66,134.54,134.59,55540.0,133.7492,133.8585,133.7393,133.789,55540.0
2022-02-17 12:45:00,134.63,134.67,134.49,134.56,74000.0,133.8287,133.8685,133.6895,133.7591,74000.0
2022-02-17 12:50:00,134.56,134.77,134.52,134.69,95000.0,133.7591,133.9679,133.7194,133.8884,95000.0
2022-02-17 12:55:00,134.69,134.75,134.63,134.7,84320.0,133.8884,133.948,133.8287,133.8983,84320.0
2022-02-17 13:00:00,134.69,134.7,134.52,134.52,36460.0,133.8884,133.8983,133.7194,133.7194,36460.0
2022-02-17 13:05:00,134.55,134.69,134.47,134.48,37000.0,133.7492,133.8884,133.6697,133.6796,37000.0
2022-02-17 13:10:00,134.48,134.48,134.31,134.34,78080.0,133.6796,133.6796,133.5106,133.5404,78080.0
2022-02-17 13:15:00,134.34,134.45,134.19,134.23,63940.0,133.5404,133.6498,133.3913,133.4311,63940.0
2022-02-17 13:20:00,134.26,134.32,134.17,134.21,56000.0,133.4609,133.5206,133.3715,133.4112,56000.0
2022-02-17 13:25:00,134.22,134.33,134.15,134.2,77440.0,133.4212,133.5305,133.3516,133.4013,77440.0
2022-02-17 13:30:00,134.23,134.27,134.11,134.12,71820.0,133.4311,133.4709,133.3118,133.3218,71820.0
2022-02-17 13:35:00,134.13,134.2,134.01,134.15,102200.0,133.3317,133.4013,133.2124,133.3516,102200.0
2022-02-17 13:40:00,134.13,134.17,133.95,134.02,90520.0,133.3317,133.3715,133.1528,133.2223,90520.0
2022-02-17 13:45:00,134.0,134.1,133.9,134.08,63960.0,133.2025,133.3019,133.1031,133.282,63960.0
2022-02-17 13:50:00,134.12,134.21,134.04,134.11,54020.0,133.3218,133.4112,133.2422,133.3118,54020.0
2022-02-17 13:55:00,134.11,134.12,134.07,134.1,20000.0,133.3118,133.3218,133.272,133.3019,20000.0
2022-02-17 14:00:00,134.11,134.16,134.08,134.11,55600.0,133.3118,133.3615,133.282,133.3118,55600.0
2022-02-17 14:05:00,134.11,134.11,133.97,133.97,109000.0,133.3118,133.3118,133.1726,133.1726,109000.0
2022-02-17 14:10:00,133.99,134.0,133.91,133.96,32000.0,133.1925,133.2025,133.113,133.1627,32000.0
2022-02-17 14:15:00,133.98,134.02,133.97,133.98,71680.0,133.1826,133.2223,133.1726,133.1826,71680.0
2022-02-17 14:20:00,133.97,134.01,133.89,133.9,85800.0,133.1726,133.2124,133.0931,133.1031,85800.0
2022-02-17 14:25:00,133.91,133.95,133.88,133.91,49000.0,133.113,133.1528,133.0832,133.113,49000.0
2022-02-17 14:30:00,133.91,133.95,133.61,133.78,90000.0,133.113,133.1528,132.8148,132.9838,90000.0
2022-02-17 14:35:00,133.86,133.87,133.73,133.73,62920.0,133.0633,133.0732,132.9341,132.9341,62920.0
2022-02-17 14:40:00,133.8,133.82,133.59,133.62,107180.0,133.0037,133.0235,132.7949,132.8247,107180.0
2022-02-17 14:45:00,133.61,133.85,133.58,133.83,74700.0,132.8148,133.0534,132.785,133.0335,74700.0
2022-02-17 14:50:00,133.83,133.83,133.71,133.77,49640.0,133.0335,133.0335,132.9142,132.9738,49640.0
2022-02-17 14:55:00,133.75,133.76,133.59,133.66,60600.0,132.954,132.9639,132.7949,132.8645,60600.0
2022-02-17 15:00:00,133.62,133.72,133.56,133.56,98120.0,132.8247,132.9241,132.7651,132.7651,98120.0
2022-02-17 15:05:00,133.63,133.63,133.47,133.5,108620.0,132.8347,132.8347,132.6756,132.7054,108620.0
2022-02-17 15:10:00,133.45,133.47,133.12,133.12,247800.0,132.6557,132.6756,132.3277,132.3277,247800.0
2022-02-17 15:15:00,133.14,133.19,132.92,133.01,245860.0,132.3476,132.3973,132.1289,132.2184,245860.0
2022-02-17 15:20:00,133.03,133.31,133.03,133.26,148040.0,132.2382,132.5166,132.2382,132.4669,148040.0
2022-02-17 15:25:00,133.21,133.28,133.06,133.15,128620.0,132.4172,132.4868,132.2681,132.3575,128620.0
2022-02-17 15:30:00,133.15,133.31,132.94,132.97,131600.0,132.3575,132.5166,132.1488,132.1786,131600.0
2022-02-17 15:35:00,133.0,133.41,133.0,133.35,96020.0,132.2084,132.616,132.2084,132.5563,96020.0
2022-02-17 15:40:00,133.34,133.45,133.26,133.4,121800.0,132.5464,132.6557,132.4669,132.606,121800.0
2022-02-17 15:45:00,133.42,133.44,132.99,132.99,473440.0,132.6259,132.6458,132.1985,132.1985,473440.0
2022-02-17 15:50:00,132.99,132.99,132.44,132.51,558420.0,132.1985,132.1985,131.6518,131.7213,558420.0
2022-02-17 15:55:00,132.55,132.6,132.2,132.31,1193060.0,131.7611,131.8108,131.4132,131.5225,1193060.0
2022-02-18 09:30:00,133.04,133.1,132.5,132.53,1196060.0,132.2482,132.3078,131.7114,131.7412,1196060.0
2022-02-18 09:35:00,132.51,132.92,132.4,132.83,169520.0,131.7213,132.1289,131.612,132.0394,169520.0
2022-02-18 09:40:00,132.84,132.85,132.3,132.58,108420.0,132.0494,132.0593,131.5126,131.7909,108420.0
2022-02-18 09:45:00,132.52,132.89,132.46,132.84,129100.0,131.7313,132.0991,131.6716,132.0494,129100.0
2022-02-18 09:50:00,132.99,133.55,132.99,133.55,132660.0,132.1985,132.7551,132.1985,132.7551,132660.0
2022-02-18 09:55:00,133.6,133.64,133.27,133.34,124600.0,132.8048,132.8446,132.4768,132.5464,124600.0
2022-02-18 10:00:00,133.36,133.45,133.02,133.13,124200.0,132.5663,132.6557,132.2283,132.3376,124200.0
2022-02-18 10:05:00,133.2,133.44,133.2,133.32,86480.0,132.4072,132.6458,132.4072,132.5265,86480.0
2022-02-18 10:10:00,133.5,133.58,133.14,133.44,85260.0,132.7054,132.785,132.3476,132.6458,85260.0
2022-02-18 10:15:00,133.47,133.82,133.47,133.54,131620.0,132.6756,133.0235,132.6756,132.7452,131620.0
2022-02-18 10:20:00,133.61,133.68,133.21,133.21,138960.0,132.8148,132.8844,132.4172,132.4172,138960.0
2022-02-18 10:25:00,133.13,133.19,132.89,133.0,148980.0,132.3376,132.3973,132.0991,132.2084,148980.0
2022-02-18 10:30:00,132.99,133.01,132.79,132.91,113100.0,132.1985,132.2184,131.9997,132.119,113100.0
2022-02-18 10:35:00,132.81,132.84,132.51,132.51,74740.0,132.0195,132.0494,131.7213,131.7213,74740.0
2022-02-18 10:40:00,132.56,132.61,132.37,132.5,139480.0,131.771,131.8207,131.5822,131.7114,139480.0
2022-02-18 10:45:00,132.5,132.61,132.38,132.45,75640.0,131.7114,131.8207,131.5921,131.6617,75640.0
2022-02-18 10:50:00,132.53,132.59,132.37,132.57,52000.0,131.7412,131.8009,131.5822,131.781,52000.0
2022-02-18 10:55:00,132.58,132.6,132.31,132.54,89680.0,131.7909,131.8108,131.5225,131.7512,89680.0
2022-02-18 11:00:00,132.5,132.5,131.82,131.83,129500.0,131.7114,131.7114,131.0354,131.0454,129500.0
2022-02-18 11:05:00,131.72,131.87,131.45,131.52,240080.0,130.936,131.0851,130.6676,130.7372,240080.0
2022-02-18 11:10:00,131.49,131.56,131.23,131.46,193600.0,130.7074,130.777,130.449,130.6776,193600.0
2022-02-18 11:15:00,131.48,131.9,131.48,131.9,123360.0,130.6975,131.115,130.6975,131.115,123360.0
2022-02-18 11:20:00,131.92,132.07,131.82,131.82,98120.0,131.1348,131.284,131.0354,131.0354,98120.0
2022-02-18 11:25:00,131.78,132.04,131.78,132.04,45820.0,130.9957,131.2541,130.9957,131.2541,45820.0
2022-02-18 11:30:00,131.95,132.05,131.77,131.88,75000.0,131.1647,131.2641,130.9857,131.0951,75000.0
2022-02-18 11:35:00,131.92,132.12,131.8,131.95,80360.0,131.1348,131.3337,131.0156,131.1647,80360.0
2022-02-18 11:40:00,131.96,132.13,131.92,131.92,53720.0,131.1746,131.3436,131.1348,131.1348,53720.0
2022-02-18 11:45:00,131.82,132.11,131.8,131.81,67460.0,131.0354,131.3237,131.0156,131.0255,67460.0
2022-02-18 11:50:00,131.79,131.81,131.42,131.46,49060.0,131.0056,131.0255,130.6378,130.6776,49060.0
2022-02-18 11:55:00,131.48,131.48,131.12,131.28,69700.0,130.6975,130.6975,130.3396,130.4987,69700.0
2022-02-18 12:00:00,131.34,131.34,131.17,131.24,83000.0,130.5583,130.5583,130.3893,130.4589,83000.0
2022-02-18 12:05:00,131.33,131.54,131.27,131.54,123000.0,130.5484,130.7571,130.4887,130.7571,123000.0
2022-02-18 12:10:00,131.58,131.69,131.56,131.56,49000.0,130.7969,130.9062,130.777,130.777,49000.0
2022-02-18 12:15:00,131.52,131.91,131.47,131.85,81480.0,130.7372,131.1249,130.6875,131.0653,81480.0
2022-02-18 12:20:00,131.87,131.9,131.47,131.49,92960.0,131.0851,131.115,130.6875,130.7074,92960.0
2022-02-18 12:25:00,131.5,131.57,131.29,131.33,100000.0,130.7173,130.7869,130.5086,130.5484,100000.0
2022-02-18 12:30:00,131.28,131.47,131.18,131.21,78000.0,130.4987,130.6875,130.3992,130.4291,78000.0
2022-02-18 12:35:00,131.18,131.23,130.87,130.97,105740.0,130.3992,130.449,130.0911,130.1905,105740.0
2022-02-18 12:40:00,130.95,131.12,130.91,130.92,123960.0,130.1706,130.3396,130.1309,130.1408,123960.0
2022-02-18 12:45:00,130.91,131.01,130.85,131.01,87000.0,130.1309,130.2303,130.0712,130.2303,87000.0
2022-02-18 12:50:00,130.94,131.22,130.93,131.15,71120.0,130.1607,130.439,130.1507,130.3694,71120.0
2022-02-18 12:55:00,131.17,131.28,131.05,131.05,79200.0,130.3893,130.4987,130.27,130.27,79200.0
2022-02-18 13:00:00,131.05,131.14,130.89,130.9,108980.0,130.27,130.3595,130.111,130.1209,108980.0
2022-02-18 13:05:00,130.89,130.92,130.82,130.85,120940.0,130.111,130.1408,130.0414,130.0712,120940.0
2022-02-18 13:10:00,130.84,130.88,130.6,130.66,106460.0,130.0613,130.101,129.8227,129.8823,106460.0
2022-02-18 13:15:00,130.62,130.69,130.52,130.53,104760.0,129.8426,129.9122,129.7432,129.7531,104760.0
2022-02-18 13:20:00,130.53,130.88,130.45,130.81,230680.0,129.7531,130.101,129.6736,130.0315,230680.0
2022-02-18 13:25:00,130.81,130.81,130.55,130.66,115000.0,130.0315,130.0315,129.773,129.8823,115000.0
2022-02-18 13:30:00,130.65,130.76,130.63,130.68,96800.0,129.8724,129.9817,129.8525,129.9022,96800.0
2022-02-18 13:35:00,130.59,130.96,130.55,130.94,93120.0,129.8128,130.1806,129.773,130.1607,93120.0
2022-02-18 13:40:00,130.91,130.95,130.63,130.74,139420.0,130.1309,130.1706,129.8525,129.9619,139420.0
2022-02-18 13:45:00,130.81,130.9,130.72,130.73,103200.0,130.0315,130.1209,129.942,129.9519,103200.0
2022-02-18 13:50:00,130.72,131.0,130.72,131.0,96660.0,129.942,130.2203,129.942,130.2203,96660.0
2022-02-18 13:55:00,130.96,130.98,130.64,130.64,97340.0,130.1806,130.2004,129.8625,129.8625,97340.0
2022-02-18 14:00:00,130.68,130.87,130.64,130.71,153560.0,129.9022,130.0911,129.8625,129.932,153560.0
2022-02-18 14:05:00,130.73,130.77,130.5,130.73,119840.0,129.9519,129.9917,129.7233,129.9519,119840.0
2022-02-18 14:10:00,130.63,130.76,130.63,130.67,69000.0,129.8525,129.9817,129.8525,129.8923,69000.0
2022-02-18 14:15:00,130.62,131.17,130.59,131.15,97340.0,129.8426,130.3893,129.8128,130.3694,97340.0
2022-02-18 14:20:00,131.16,131.42,131.14,131.42,109320.0,130.3794,130.6378,130.3595,130.6378,109320.0
2022-02-18 14:25:00,131.39,131.62,131.38,131.54,170500.0,130.608,130.8366,130.5981,130.7571,170500.0
2022-02-18 14:30:00,131.57,131.85,131.53,131.67,157860.0,130.7869,131.0653,130.7472,130.8863,157860.0
2022-02-18 14:35:00,131.62,131.73,131.5,131.56,142500.0,130.8366,130.946,130.7173,130.777,142500.0
2022-02-18 14:40:00,131.49,131.52,131.34,131.34,144220.0,130.7074,130.7372,130.5583,130.5583,144220.0
2022-02-18 14:45:00,131.4,131.48,131.19,131.19,46000.0,130.6179,130.6975,130.4092,130.4092,46000.0
2022-02-18 14:50:00,131.25,131.53,131.15,131.53,91840.0,130.4688,130.7472,130.3694,130.7472,91840.0
2022-02-18 14:55:00,131.52,131.87,131.52,131.8,136780.0,130.7372,131.0851,130.7372,131.0156,136780.0
2022-02-18 15:00:00,131.75,132.02,131.48,131.61,167520.0,130.9659,131.2343,130.6975,130.8267,167520.0
2022-02-18 15:05:00,131.69,131.74,131.24,131.31,95000.0,130.9062,130.9559,130.4589,130.5285,95000.0
2022-02-18 15:10:00,131.32,131.41,131.15,131.23,94100.0,130.5384,130.6279,130.3694,130.449,94100.0
2022-02-18 15:15:00,131.25,131.25,130.75,130.75,97100.0,130.4688,130.4688,129.9718,129.9718,97100.0
2022-02-18 15:20:00,130.8,130.96,130.77,130.89,128640.0,130.0215,130.1806,129.9917,130.111,128640.0
2022-02-18 15:25:00,130.81,130.93,130.75,130.8,141480.0,130.0315,130.1507,129.9718,130.0215,141480.0
2022-02-18 15:30:00,130.73,130.81,130.39,130.57,181920.0,129.9519,130.0315,129.614,129.7929,181920.0
2022-02-18 15:35:00,130.51,130.72,130.47,130.67,172360.0,129.7332,129.942,129.6935,129.8923,172360.0
2022-02-18 15:40:00,130.68,131.1,130.65,131.05,191120.0,129.9022,130.3197,129.8724,130.27,191120.0
2022-02-18 15:45:00,131.25,131.25,130.78,130.96,216060.0,130.4688,130.4688,130.0016,130.1806,216060.0
2022-02-18 15:50:00,130.79,131.02,130.37,130.42,426800.0,130.0116,130.2402,129.5941,129.6438,426800.0
2022-02-18 15:55:00,130.38,130.56,130.31,130.51,505880.0,129.604,129.7829,129.5344,129.7332,505880.0
2022-02-22 09:30:00,129.76,130.4,129.4,129.4,1052320.0,128.9877,129.6239,128.6298,128.6298,1052320.0
2022-02-22 09:35:00,129.46,130.18,129.29,130.07,313040.0,128.6895,129.4052,128.5205,129.2959,313040.0
2022-02-22 09:40:00,130.05,131.29,130.05,131.11,338120.0,129.276,130.5086,129.276,130.3297,338120.0
2022-02-22 09:45:00,131.08,131.32,131.06,131.25,292620.0,130.2998,130.5384,130.28,130.4688,292620.0
2022-02-22 09:50:00,131.25,131.26,130.58,131.08,443480.0,130.4688,130.4788,129.8028,130.2998,443480.0
2022-02-22 09:55:00,131.04,131.1,130.64,130.75,218120.0,130.2601,130.3197,129.8625,129.9718,218120.0
2022-02-22 10:00:00,130.73,130.8,130.44,130.69,113440.0,129.9519,130.0215,129.6637,129.9122,113440.0
2022-02-22 10:05:00,130.74,131.06,130.43,130.89,96040.0,129.9619,130.28,129.6537,130.111,96040.0
2022-02-22 10:10:00,130.78,131.16,130.67,131.08,183400.0,130.0016,130.3794,129.8923,130.2998,183400.0
2022-02-22 10:15:00,131.13,131.33,131.03,131.3,147080.0,130.3495,130.5484,130.2501,130.5185,147080.0
2022-02-22 10:20:00,131.3,131.59,131.2,131.24,194460.0,130.5185,130.8068,130.4191,130.4589,194460.0
2022-02-22 10:25:00,131.33,131.9,131.21,131.86,213100.0,130.5484,131.115,130.4291,131.0752,213100.0
2022-02-22 10:30:00,131.86,131.87,131.37,131.43,184580.0,131.0752,131.0851,130.5881,130.6478,184580.0
2022-02-22 10:35:00,131.45,131.55,131.3,131.32,141000.0,130.6676,130.767,130.5185,130.5384,141000.0
2022-02-22 10:40:00,131.31,131.39,131.04,131.06,97360.0,130.5285,130.608,130.2601,130.28,97360.0
2022-02-22 10:45:00,131.0,131.24,130.97,131.24,116900.0,130.2203,130.4589,130.1905,130.4589,116900.0
2022-02-22 10:50:00,131.22,131.35,131.05,131.21,96240.0,130.439,130.5682,130.27,130.4291,96240.0
2022-02-22 10:55:00,131.04,131.19,130.87,130.94,84260.0,130.2601,130.4092,130.0911,130.1607,84260.0
2022-02-22 11:00:00,130.97,131.03,130.72,130.72,168660.0,130.1905,130.2501,129.942,129.942,168660.0
2022-02-22 11:05:00,130.73,130.78,130.02,130.03,463020.0,129.9519,130.0016,129.2462,129.2561,463020.0
2022-02-22 11:10:00,130.04,130.08,129.53,129.75,350640.0,129.266,129.3058,128.7591,128.9778,350640.0
2022-02-22 11:15:00,129.54,129.77,129.34,129.52,164240.0,128.769,128.9976,128.5702,128.7491,164240.0
2022-02-22 11:20:00,129.6,129.68,129.37,129.55,207800.0,128.8287,128.9082,128.6,128.779,207800.0
2022-02-22 11:25:00,129.61,130.0,129.58,129.69,250820.0,128.8386,129.2263,128.8088,128.9181,250820.0
2022-02-22 11:30:00,129.59,129.83,129.55,129.76,93360.0,128.8187,129.0573,128.779,128.9877,93360.0
2022-02-22 11:35:00,129.82,129.82,129.55,129.61,82440.0,129.0473,129.0473,128.779,128.8386,82440.0
2022-02-22 11:40:00,129.66,129.86,129.61,129.74,137180.0,128.8883,129.0871,128.8386,128.9678,137180.0
2022-02-22 11:45:00,129.71,130.06,129.64,130.06,253440.0,128.938,129.2859,128.8684,129.2859,253440.0
2022-02-22 11:50:00,129.94,130.14,129.45,129.45,173520.0,129.1666,129.3654,128.6795,128.6795,173520.0
2022-02-22 11:55:00,129.43,129.8,129.32,129.7,205140.0,128.6597,129.0275,128.5503,128.9281,205140.0
2022-02-22 12:00:00,129.86,130.09,129.71,129.86,82860.0,129.0871,129.3157,128.938,129.0871,82860.0
2022-02-22 12:05:00,129.84,129.99,129.74,129.9,95000.0,129.0672,129.2163,128.9678,129.1269,95000.0
2022-02-22 12:10:00,129.85,129.85,129.65,129.79,136660.0,129.0772,129.0772,128.8784,129.0175,136660.0
2022-02-22 12:15:00,129.72,129.74,129.5,129.5,131580.0,128.9479,128.9678,128.7292,128.7292,131580.0
2022-02-22 12:20:00,129.53,129.69,129.47,129.53,65620.0,128.7591,128.9181,128.6994,128.7591,65620.0
2022-02-22 12:25:00,129.55,129.69,129.55,129.64,72780.0,128.779,128.9181,128.779,128.8684,72780.0
2022-02-22 12:30:00,129.53,129.65,129.24,129.25,103960.0,128.7591,128.8784,128.4708,128.4807,103960.0
2022-02-22 12:35:00,129.25,129.49,129.25,129.37,119520.0,128.4807,128.7193,128.4807,128.6,119520.0
2022-02-22 12:40:00,129.3,129.36,129.15,129.23,80320.0,128.5304,128.5901,128.3813,128.4609,80320.0
2022-02-22 12:45:00,129.2,129.24,129.07,129.12,65420.0,128.431,128.4708,128.3018,128.3515,65420.0
2022-02-22 12:50:00,129.15,129.24,129.13,129.18,86960.0,128.3813,128.4708,128.3615,128.4112,86960.0
2022-02-22 12:55:00,129.2,129.31,129.16,129.2,124140.0,128.431,128.5404,128.3913,128.431,124140.0
2022-02-22 13:00:00,129.23,129.23,128.96,129.09,110340.0,128.4609,128.4609,128.1925,128.3217,110340.0
2022-02-22 13:05:00,129.09,129.13,128.98,129.1,99340.0,128.3217,128.3615,128.2123,128.3316,99340.0
2022-02-22 13:10:00,129.06,129.21,128.98,129.07,127680.0,128.2919,128.441,128.2123,128.3018,127680.0
2022-02-22 13:15:00,129.04,129.05,128.66,128.7,115020.0,128.272,128.2819,127.8942,127.934,115020.0
2022-02-22 13:20:00,128.76,129.11,128.76,129.04,69520.0,127.9937,128.3416,127.9937,128.272,69520.0
2022-02-22 13:25:00,128.9,129.17,128.89,129.06,83500.0,128.1328,128.4012,128.1229,128.2919,83500.0
2022-02-22 13:30:00,129.08,129.11,128.93,129.05,147480.0,128.3117,128.3416,128.1626,128.2819,147480.0
2022-02-22 13:35:00,128.96,129.01,128.9,128.9,33740.0,128.1925,128.2422,128.1328,128.1328,33740.0
2022-02-22 13:40:00,128.98,129.01,128.77,128.8,44920.0,128.2123,128.2422,128.0036,128.0334,44920.0
2022-02-22 13:45:00,128.73,128.84,128.73,128.73,80180.0,127.9638,128.0732,127.9638,127.9638,80180.0
2022-02-22 13:50:00,128.73,128.74,128.23,128.23,323920.0,127.9638,127.9738,127.4668,127.4668,323920.0
2022-02-22 13:55:00,128.22,128.24,127.9,127.96,299240.0,127.4569,127.4767,127.1388,127.1984,299240.0
2022-02-22 14:00:00,127.97,128.0,127.9,127.92,103900.0,127.2084,127.2382,127.1388,127.1587,103900.0
2022-02-22 14:05:00,127.91,128.02,127.81,127.84,159420.0,127.1487,127.2581,127.0493,127.0791,159420.0
2022-02-22 14:10:00,127.82,128.24,127.74,128.19,174340.0,127.0592,127.4767,126.9797,127.427,174340.0
2022-02-22 14:15:00,128.21,128.42,128.1,128.38,125960.0,127.4469,127.6557,127.3376,127.6159,125960.0
2022-02-22 14:20:00,128.48,128.62,128.15,128.33,163500.0,127.7153,127.8545,127.3873,127.5662,163500.0
2022-02-22 14:25:00,128.51,129.02,128.47,128.66,248240.0,127.7451,128.2521,127.7054,127.8942,248240.0
2022-02-22 14:30:00,128.58,129.15,128.43,128.7,238160.0,127.8147,128.3813,127.6656,127.934,238160.0
2022-02-22 14:35:00,128.72,129.08,128.61,128.61,259540.0,127.9539,128.3117,127.8445,127.8445,259540.0
2022-02-22 14:40:00,128.65,128.71,128.19,128.36,244640.0,127.8843,127.944,127.427,127.596,244640.0
2022-02-22 14:45:00,128.35,129.25,128.19,129.25,336820.0,127.5861,128.4807,127.427,128.4807,336820.0
2022-02-22 14:50:00,129.26,130.0,129.1,129.79,329840.0,128.4907,129.2263,128.3316,129.0175,329840.0
2022-02-22 14:55:00,129.87,130.23,129.84,129.84,250440.0,129.097,129.4549,129.0672,129.0672,250440.0
2022-02-22 15:00:00,129.92,130.49,129.83,130.48,172940.0,129.1467,129.7134,129.0573,129.7034,172940.0
2022-02-22 15:05:00,130.5,130.57,130.19,130.19,263260.0,129.7233,129.7929,129.4151,129.4151,263260.0
2022-02-22 15:10:00,130.34,130.74,130.34,130.41,178040.0,129.5642,129.9619,129.5642,129.6338,178040.0
2022-02-22 15:15:00,130.53,130.76,130.09,130.09,169660.0,129.7531,129.9817,129.3157,129.3157,169660.0
2022-02-22 15:20:00,130.09,130.26,129.68,129.85,293400.0,129.3157,129.4847,128.9082,129.0772,293400.0
2022-02-22 15:25:00,129.78,130.32,129.7,130.13,219440.0,129.0076,129.5444,128.9281,129.3555,219440.0
2022-02-22 15:30:00,129.94,129.94,129.65,129.83,228040.0,129.1666,129.1666,128.8784,129.0573,228040.0
2022-02-22 15:35:00,129.91,130.01,129.75,129.97,193580.0,129.1368,129.2362,128.9778,129.1965,193580.0
2022-02-22 15:40:00,130.0,130.09,129.51,129.57,201020.0,129.2263,129.3157,128.7392,128.7988,201020.0
2022-02-22 15:45:00,129.52,129.62,129.31,129.39,222320.0,128.7491,128.8485,128.5404,128.6199,222320.0
2022-02-22 15:50:00,129.25,129.25,128.67,128.93,391600.0,128.4807,128.4807,127.9042,128.1626,391600.0
2022-02-22 15:55:00,129.09,129.42,129.01,129.41,642520.0,128.3217,128.6497,128.2422,128.6398,642520.0
2022-02-23 09:30:00,131.08,131.75,131.08,131.53,577880.0,130.2998,130.9659,130.2998,130.7472,577880.0
2022-02-23 09:35:00,131.36,131.6,131.06,131.51,269260.0,130.5782,130.8168,130.28,130.7273,269260.0
2022-02-23 09:40:00,131.43,131.46,130.75,130.75,139380.0,130.6478,130.6776,129.9718,129.9718,139380.0
2022-02-23 09:45:00,130.99,131.13,130.76,130.82,153980.0,130.2104,130.3495,129.9817,130.0414,153980.0
2022-02-23 09:50:00,130.83,130.87,130.3,130.32,155820.0,130.0513,130.0911,129.5245,129.5444,155820.0
2022-02-23 09:55:00,130.26,130.68,130.21,130.52,108640.0,129.4847,129.9022,129.435,129.7432,108640.0
2022-02-23 10:00:00,130.51,130.51,129.86,130.26,182980.0,129.7332,129.7332,129.0871,129.4847,182980.0
2022-02-23 10:05:00,130.2,130.31,129.95,130.12,65940.0,129.4251,129.5344,129.1766,129.3456,65940.0
2022-02-23 10:10:00,130.12,130.45,130.11,130.43,107360.0,129.3456,129.6736,129.3356,129.6537,107360.0
2022-02-23 10:15:00,130.31,130.31,129.96,130.09,117320.0,129.5344,129.5344,129.1865,129.3157,117320.0
2022-02-23 10:20:00,129.97,130.15,129.88,129.88,49060.0,129.1965,129.3754,129.107,129.107,49060.0
2022-02-23 10:25:00,129.84,129.84,129.46,129.58,148680.0,129.0672,129.0672,128.6895,128.8088,148680.0
2022-02-23 10:30:00,129.56,129.9,129.49,129.87,55040.0,128.7889,129.1269,128.7193,129.097,55040.0
2022-02-23 10:35:00,129.91,130.11,129.88,129.93,75600.0,129.1368,129.3356,129.107,129.1567,75600.0
2022-02-23 10:40:00,129.95,129.95,129.32,129.4,115220.0,129.1766,129.1766,128.5503,128.6298,115220.0
2022-02-23 10:45:00,129.29,129.54,129.25,129.25,105620.0,128.5205,128.769,128.4807,128.4807,105620.0
2022-02-23 10:50:00,129.22,129.58,129.22,129.32,101080.0,128.4509,128.8088,128.4509,128.5503,101080.0
2022-02-23 10:55:00,129.36,129.48,129.18,129.35,121260.0,128.5901,128.7094,128.4112,128.5801,121260.0
2022-02-23 11:00:00,129.22,129.44,128.99,129.05,76760.0,128.4509,128.6696,128.2223,128.2819,76760.0
2022-02-23 11:05:00,129.15,129.2,128.8,128.88,109760.0,128.3813,128.431,128.0334,128.1129,109760.0
2022-02-23 11:10:00,128.9,128.97,128.84,128.87,51000.0,128.1328,128.2024,128.0732,128.103,51000.0
2022-02-23 11:15:00,128.84,128.9,128.61,128.71,67540.0,128.0732,128.1328,127.8445,127.944,67540.0
2022-02-23 11:20:00,128.8,128.94,128.76,128.78,65580.0,128.0334,128.1726,127.9937,128.0135,65580.0
2022-02-23 11:25:00,128.86,128.93,128.78,128.83,49940.0,128.0931,128.1626,128.0135,128.0632,49940.0
2022-02-23 11:30:00,128.83,129.06,128.5,128.9,51400.0,128.0632,128.2919,127.7352,128.1328,51400.0
2022-02-23 11:35:00,128.83,129.14,128.83,128.97,123020.0,128.0632,128.3714,128.0632,128.2024,123020.0
2022-02-23 11:40:00,129.01,129.08,128.8,128.86,70000.0,128.2422,128.3117,128.0334,128.0931,70000.0
2022-02-23 11:45:00,128.75,129.05,128.74,129.05,82300.0,127.9837,128.2819,127.9738,128.2819,82300.0
2022-02-23 11:50:00,129.03,129.71,128.97,129.48,141960.0,128.262,128.938,128.2024,128.7094,141960.0
2022-02-23 11:55:00,129.53,129.56,129.41,129.41,58400.0,128.7591,128.7889,128.6398,128.6398,58400.0
2022-02-23 12:00:00,129.45,129.53,129.3,129.36,83160.0,128.6795,128.7591,128.5304,128.5901,83160.0
2022-02-23 12:05:00,129.33,129.63,129.22,129.47,99520.0,128.5603,128.8585,128.4509,128.6994,99520.0
2022-02-23 12:10:00,129.52,129.59,129.41,129.44,50000.0,128.7491,128.8187,128.6398,128.6696,50000.0
2022-02-23 12:15:00,129.51,129.89,129.51,129.89,101020.0,128.7392,129.1169,128.7392,129.1169,101020.0
2022-02-23 12:20:00,129.9,129.98,129.8,129.88,127080.0,129.1269,129.2064,129.0275,129.107,127080.0
2022-02-23 12:25:00,129.81,129.97,129.72,129.76,56000.0,129.0374,129.1965,128.9479,128.9877,56000.0
2022-02-23 12:30:00,129.77,129.84,129.58,129.63,64000.0,128.9976,129.0672,128.8088,128.8585,64000.0
2022-02-23 12:35:00,129.63,129.63,129.31,129.36,48500.0,128.8585,128.8585,128.5404,128.5901,48500.0
2022-02-23 12:40:00,129.3,129.44,129.26,129.44,58440.0,128.5304,128.6696,128.4907,128.6696,58440.0
2022-02-23 12:45:00,129.43,129.49,129.24,129.29,59280.0,128.6597,128.7193,128.4708,128.5205,59280.0
2022-02-23 12:50:00,129.12,129.13,128.94,129.02,91780.0,128.3515,128.3615,128.1726,128.2521,91780.0
2022-02-23 12:55:00,129.02,129.22,128.99,129.13,164500.0,128.2521,128.4509,128.2223,128.3615,164500.0
2022-02-23 13:00:00,129.12,129.18,129.01,129.13,91960.0,128.3515,128.4112,128.2422,128.3615,91960.0
2022-02-23 13:05:00,129.21,129.21,128.97,129.07,34480.0,128.441,128.441,128.2024,128.3018,34480.0
2022-02-23 13:10:00,129.04,129.04,128.57,128.65,92000.0,128.272,128.272,127.8048,127.8843,92000.0
2022-02-23 13:15:00,128.57,128.65,128.57,128.65,51040.0,127.8048,127.8843,127.8048,127.8843,51040.0
2022-02-23 13:20:00,128.62,128.62,128.46,128.46,92300.0,127.8545,127.8545,127.6954,127.6954,92300.0
2022-02-23 13:25:00,128.61,128.63,128.36,128.39,64000.0,127.8445,127.8644,127.596,127.6259,64000.0
2022-02-23 13:30:00,128.43,128.49,128.26,128.26,65100.0,127.6656,127.7253,127.4966,127.4966,65100.0
2022-02-23 13:35:00,128.28,128.68,128.23,128.64,89840.0,127.5165,127.9141,127.4668,127.8744,89840.0
2022-02-23 13:40:00,128.59,128.74,128.59,128.71,37500.0,127.8247,127.9738,127.8247,127.944,37500.0
2022-02-23 13:45:00,128.74,128.98,128.7,128.93,86000.0,127.9738,128.2123,127.934,128.1626,86000.0
2022-02-23 13:50:00,128.98,128.99,128.62,128.62,63700.0,128.2123,128.2223,127.8545,127.8545,63700.0
2022-02-23 13:55:00,128.58,128.76,128.53,128.7,58220.0,127.8147,127.9937,127.765,127.934,58220.0
2022-02-23 14:00:00,128.7,128.88,128.52,128.61,70400.0,127.934,128.1129,127.7551,127.8445,70400.0
2022-02-23 14:05:00,128.58,128.78,128.58,128.61,36400.0,127.8147,128.0135,127.8147,127.8445,36400.0
2022-02-23 14:10:00,128.77,128.77,128.56,128.64,43740.0,128.0036,128.0036,127.7948,127.8744,43740.0
2022-02-23 14:15:00,128.64,128.81,128.52,128.57,53280.0,127.8744,128.0434,127.7551,127.8048,53280.0
2022-02-23 14:20:00,128.56,128.64,128.28,128.32,97940.0,127.7948,127.8744,127.5165,127.5563,97940.0
2022-02-23 14:25:00,128.35,128.35,128.15,128.19,160480.0,127.5861,127.5861,127.3873,127.427,160480.0
2022-02-23 14:30:00,128.29,128.36,128.11,128.19,78480.0,127.5265,127.596,127.3475,127.427,78480.0
2022-02-23 14:35:00,128.18,128.54,128.18,128.49,230340.0,127.4171,127.775,127.4171,127.7253,230340.0
2022-02-23 14:40:00,128.49,128.5,128.22,128.22,215700.0,127.7253,127.7352,127.4569,127.4569,215700.0
2022-02-23 14:45:00,128.22,128.45,128.15,128.34,112940.0,127.4569,127.6855,127.3873,127.5762,112940.0
2022-02-23 14:50:00,128.35,128.6,128.32,128.54,266260.0,127.5861,127.8346,127.5563,127.775,266260.0
2022-02-23 14:55:00,128.49,128.61,128.42,128.47,121700.0,127.7253,127.8445,127.6557,127.7054,121700.0
2022-02-23 15:00:00,128.42,128.57,128.2,128.21,60220.0,127.6557,127.8048,127.437,127.4469,60220.0
2022-02-23 15:05:00,128.28,128.36,128.0,128.07,179460.0,127.5165,127.596,127.2382,127.3078,179460.0
2022-02-23 15:10:00,128.06,128.17,127.86,127.94,70680.0,127.2978,127.4072,127.099,127.1785,70680.0
2022-02-23 15:15:00,127.96,128.2,127.91,127.98,85120.0,127.1984,127.437,127.1487,127.2183,85120.0
2022-02-23 15:20:00,128.02,128.08,127.86,128.08,82600.0,127.2581,127.3177,127.099,127.3177,82600.0
2022-02-23 15:25:00,128.11,128.51,128.05,128.38,74940.0,127.3475,127.7451,127.2879,127.6159,74940.0
2022-02-23 15:30:00,128.3,128.52,128.15,128.29,98400.0,127.5364,127.7551,127.3873,127.5265,98400.0
2022-02-23 15:35:00,128.26,128.33,128.04,128.1,150220.0,127.4966,127.5662,127.2779,127.3376,150220.0
2022-02-23 15:40:00,128.1,128.14,127.9,127.93,114520.0,127.3376,127.3773,127.1388,127.1686,114520.0
2022-02-23 15:45:00,127.99,128.11,127.85,127.85,167820.0,127.2282,127.3475,127.0891,127.0891,167820.0
2022-02-23 15:50:00,127.85,127.97,127.54,127.56,251080.0,127.0891,127.2084,126.7809,126.8008,251080.0
2022-02-23 15:55:00,127.6,127.74,127.5,127.58,493700.0,126.8406,126.9797,126.7412,126.8207,493700.0
2022-02-24 09:30:00,124.85,126.59,124.76,126.39,1512200.0,124.1069,125.8366,124.0175,125.6378,1512200.0
2022-02-24 09:35:00,126.48,127.61,126.04,127.6,811820.0,125.7272,126.8505,125.2898,126.8406,811820.0
2022-02-24 09:40:00,127.53,127.59,125.75,126.26,534300.0,126.771,126.8306,125.0016,125.5085,534300.0
2022-02-24 09:45:00,126.18,127.21,126.07,127.18,271740.0,125.429,126.4529,125.3197,126.4231,271740.0
2022-02-24 09:50:00,127.22,127.39,126.74,126.82,347040.0,126.4628,126.6318,125.9857,126.0652,347040.0
2022-02-24 09:55:00,126.8,127.15,126.62,127.14,386300.0,126.0453,126.3932,125.8664,126.3833,386300.0
2022-02-24 10:00:00,127.12,127.12,126.49,126.49,252020.0,126.3634,126.3634,125.7372,125.7372,252020.0
2022-02-24 10:05:00,126.5,127.25,126.32,127.25,157060.0,125.7471,126.4926,125.5682,126.4926,157060.0
2022-02-24 10:10:00,127.15,127.41,127.02,127.1,221860.0,126.3932,126.6517,126.264,126.3435,221860.0
2022-02-24 10:15:00,127.22,128.08,127.21,127.73,277020.0,126.4628,127.3177,126.4529,126.9698,277020.0
2022-02-24 10:20:00,127.75,128.25,127.68,128.09,272860.0,126.9897,127.4867,126.9201,127.3276,272860.0
2022-02-24 10:25:00,128.05,128.11,127.49,127.49,173280.0,127.2879,127.3475,126.7312,126.7312,173280.0
2022-02-24 10:30:00,127.47,128.0,127.25,127.89,135080.0,126.7113,127.2382,126.4926,127.1288,135080.0
2022-02-24 10:35:00,127.81,127.86,126.93,126.98,194880.0,127.0493,127.099,126.1745,126.2242,194880.0
2022-02-24 10:40:00,126.94,127.3,126.6,127.26,233000.0,126.1845,126.5423,125.8465,126.5026,233000.0
2022-02-24 10:45:00,127.48,128.02,127.39,128.02,112020.0,126.7213,127.2581,126.6318,127.2581,112020.0
2022-02-24 10:50:00,127.9,128.51,127.83,128.43,271600.0,127.1388,127.7451,127.0692,127.6656,271600.0
2022-02-24 10:55:00,128.57,128.75,128.24,128.24,161920.0,127.8048,127.9837,127.4767,127.4767,161920.0
2022-02-24 11:00:00,128.16,128.7,127.98,128.17,164460.0,127.3972,127.934,127.2183,127.4072,164460.0
2022-02-24 11:05:00,128.09,128.57,128.01,128.57,165800.0,127.3276,127.8048,127.2481,127.8048,165800.0
2022-02-24 11:10:00,128.32,128.96,128.18,128.82,164820.0,127.5563,128.1925,127.4171,128.0533,164820.0
2022-02-24 11:15:00,128.76,129.04,128.39,129.04,124320.0,127.9937,128.272,127.6259,128.272,124320.0
2022-02-24 11:20:00,129.0,129.19,128.41,128.45,165520.0,128.2322,128.4211,127.6457,127.6855,165520.0
2022-02-24 11:25:00,128.41,128.59,128.27,128.31,137260.0,127.6457,127.8247,127.5066,127.5463,137260.0
2022-02-24 11:30:00,128.44,128.61,128.12,128.39,97000.0,127.6756,127.8445,127.3575,127.6259,97000.0
2022-02-24 11:35:00,128.51,128.81,128.35,128.73,113120.0,127.7451,128.0434,127.5861,127.9638,113120.0
2022-02-24 11:40:00,128.71,128.72,128.15,128.2,77040.0,127.944,127.9539,127.3873,127.437,77040.0
2022-02-24 11:45:00,128.24,128.51,128.02,128.51,95000.0,127.4767,127.7451,127.2581,127.7451,95000.0
2022-02-24 11:50:00,128.48,128.92,128.48,128.92,76300.0,127.7153,128.1527,127.7153,128.1527,76300.0
2022-02-24 11:55:00,128.84,128.93,128.76,128.88,91040.0,128.0732,128.1626,127.9937,128.1129,91040.0
2022-02-24 12:00:00,128.96,129.01,128.87,128.87,121860.0,128.1925,128.2422,128.103,128.103,121860.0
2022-02-24 12:05:00,129.01,129.01,128.63,128.64,99920.0,128.2422,128.2422,127.8644,127.8744,99920.0
2022-02-24 12:10:00,128.67,128.75,128.14,128.17,73220.0,127.9042,127.9837,127.3773,127.4072,73220.0
2022-02-24 12:15:00,128.16,128.31,128.0,128.21,106120.0,127.3972,127.5463,127.2382,127.4469,106120.0
2022-02-24 12:20:00,128.33,128.33,127.74,127.9,112940.0,127.5662,127.5662,126.9797,127.1388,112940.0
2022-02-24 12:25:00,127.85,128.18,127.84,128.14,105220.0,127.0891,127.4171,127.0791,127.3773,105220.0
2022-02-24 12:30:00,128.34,128.35,127.91,128.18,138880.0,127.5762,127.5861,127.1487,127.4171,138880.0
2022-02-24 12:35:00,128.19,128.6,128.19,128.6,122840.0,127.427,127.8346,127.427,127.8346,122840.0
2022-02-24 12:40:00,128.69,128.73,128.54,128.56,124300.0,127.9241,127.9638,127.775,127.7948,124300.0
2022-02-24 12:45:00,128.62,128.68,128.43,128.46,73400.0,127.8545,127.9141,127.6656,127.6954,73400.0
2022-02-24 12:50:00,128.33,128.51,128.16,128.34,82740.0,127.5662,127.7451,127.3972,127.5762,82740.0
2022-02-24 12:55:00,128.29,128.5,128.21,128.39,73840.0,127.5265,127.7352,127.4469,127.6259,73840.0
2022-02-24 13:00:00,128.4,128.4,128.15,128.18,74000.0,127.6358,127.6358,127.3873,127.4171,74000.0
2022-02-24 13:05:00,128.38,128.6,128.27,128.55,43000.0,127.6159,127.8346,127.5066,127.7849,43000.0
2022-02-24 13:10:00,128.52,128.9,128.43,128.8,162380.0,127.7551,128.1328,127.6656,128.0334,162380.0
2022-02-24 13:15:00,128.84,128.9,128.57,128.82,93180.0,128.0732,128.1328,127.8048,128.0533,93180.0
2022-02-24 13:20:00,128.77,128.92,128.6,128.67,73340.0,128.0036,128.1527,127.8346,127.9042,73340.0
2022-02-24 13:25:00,128.74,128.9,128.47,128.5,61400.0,127.9738,128.1328,127.7054,127.7352,61400.0
2022-02-24 13:30:00,128.52,128.9,128.52,128.9,81000.0,127.7551,128.1328,127.7551,128.1328,81000.0
2022-02-24 13:35:00,128.77,129.35,128.77,129.35,130420.0,128.0036,128.5801,128.0036,128.5801,130420.0
2022-02-24 13:40:00,129.54,129.76,129.28,129.28,146780.0,128.769,128.9877,128.5106,128.5106,146780.0
2022-02-24 13:45:00,129.42,130.55,129.35,130.55,151720.0,128.6497,129.773,128.5801,129.773,151720.0
2022-02-24 13:50:00,130.61,130.74,130.28,130.28,149080.0,129.8326,129.9619,129.5046,129.5046,149080.0
2022-02-24 13:55:00,130.15,130.26,129.56,129.71,144700.0,129.3754,129.4847,128.7889,128.938,144700.0
2022-02-24 14:00:00,129.76,129.76,129.32,129.62,112780.0,128.9877,128.9877,128.5503,128.8485,112780.0
2022-02-24 14:05:00,129.79,130.01,129.49,129.55,189800.0,129.0175,129.2362,128.7193,128.779,189800.0
2022-02-24 14:10:00,129.81,130.1,129.79,130.07,98060.0,129.0374,129.3257,129.0175,129.2959,98060.0
2022-02-24 14:15:00,130.18,130.29,129.85,130.05,135860.0,129.4052,129.5145,129.0772,129.276,135860.0
2022-02-24 14:20:00,130.09,130.09,129.56,129.74,147560.0,129.3157,129.3157,128.7889,128.9678,147560.0
2022-02-24 14:25:00,129.73,129.8,129.44,129.69,130960.0,128.9579,129.0275,128.6696,128.9181,130960.0
2022-02-24 14:30:00,129.85,130.52,129.79,130.5,218700.0,129.0772,129.7432,129.0175,129.7233,218700.0
2022-02-24 14:35:00,130.6,131.16,130.6,131.16,199500.0,129.8227,130.3794,129.8227,130.3794,199500.0
2022-02-24 14:40:00,131.03,131.1,130.59,130.77,120260.0,130.2501,130.3197,129.8128,129.9917,120260.0
2022-02-24 14:45:00,130.78,131.0,130.58,131.0,92820.0,130.0016,130.2203,129.8028,130.2203,92820.0
2022-02-24 14:50:00,130.89,131.14,130.69,131.14,79460.0,130.111,130.3595,129.9122,130.3595,79460.0
2022-02-24 14:55:00,131.09,131.13,130.69,130.96,88960.0,130.3098,130.3495,129.9122,130.1806,88960.0
2022-02-24 15:00:00,131.03,131.49,130.85,131.48,134680.0,130.2501,130.7074,130.0712,130.6975,134680.0
2022-02-24 15:05:00,131.46,131.46,131.2,131.2,96720.0,130.6776,130.6776,130.4191,130.4191,96720.0
2022-02-24 15:10:00,131.25,131.4,131.18,131.32,166100.0,130.4688,130.6179,130.3992,130.5384,166100.0
2022-02-24 15:15:00,131.28,131.59,131.19,131.48,216900.0,130.4987,130.8068,130.4092,130.6975,216900.0
2022-02-24 15:20:00,131.43,131.77,131.27,131.65,117560.0,130.6478,130.9857,130.4887,130.8665,117560.0
2022-02-24 15:25:00,131.68,131.8,131.36,131.44,108320.0,130.8963,131.0156,130.5782,130.6577,108320.0
2022-02-24 15:30:00,131.45,132.3,131.45,132.3,209180.0,130.6676,131.5126,130.6676,131.5126,209180.0
2022-02-24 15:35:00,132.26,132.57,132.18,132.54,269080.0,131.4728,131.781,131.3933,131.7512,269080.0
2022-02-24 15:40:00,132.52,132.58,132.32,132.39,191520.0,131.7313,131.7909,131.5325,131.602,191520.0
2022-02-24 15:45:00,132.35,132.59,132.13,132.16,304880.0,131.5623,131.8009,131.3436,131.3734,304880.0
2022-02-24 15:50:00,132.31,133.04,132.31,132.98,302820.0,131.5225,132.2482,131.5225,132.1885,302820.0
2022-02-24 15:55:00,132.93,132.94,132.51,132.76,615960.0,132.1388,132.1488,131.7213,131.9698,615960.0
2022-02-25 09:30:00,133.53,133.56,132.0,132.69,687400.0,132.7353,132.7651,131.2144,131.9003,687400.0
2022-02-25 09:35:00,132.73,132.9,131.77,132.12,369400.0,131.94,132.109,130.9857,131.3337,369400.0
2022-02-25 09:40:00,132.02,132.42,131.91,131.97,185980.0,131.2343,131.6319,131.1249,131.1845,185980.0
2022-02-25 09:45:00,132.1,132.68,132.07,132.67,109780.0,131.3138,131.8903,131.284,131.8804,109780.0
2022-02-25 09:50:00,132.64,132.85,132.55,132.57,104760.0,131.8506,132.0593,131.7611,131.781,104760.0
2022-02-25 09:55:00,132.62,132.7,132.05,132.11,140580.0,131.8307,131.9102,131.2641,131.3237,140580.0
2022-02-25 10:00:00,132.22,132.22,131.9,132.07,92980.0,131.4331,131.4331,131.115,131.284,92980.0
2022-02-25 10:05:00,132.08,132.75,132.05,132.72,83020.0,131.2939,131.9599,131.2641,131.9301,83020.0
2022-02-25 10:10:00,132.62,133.0,132.62,132.82,88980.0,131.8307,132.2084,131.8307,132.0295,88980.0
2022-02-25 10:15:00,132.7,133.0,132.51,133.0,86400.0,131.9102,132.2084,131.7213,132.2084,86400.0
2022-02-25 10:20:00,133.05,133.51,133.0,133.51,59980.0,132.2581,132.7154,132.2084,132.7154,59980.0
2022-02-25 10:25:00,133.49,133.87,133.45,133.87,181620.0,132.6955,133.0732,132.6557,133.0732,181620.0
2022-02-25 10:30:00,133.82,133.95,133.59,133.73,93020.0,133.0235,133.1528,132.7949,132.9341,93020.0
2022-02-25 10:35:00,133.72,133.79,133.19,133.38,86400.0,132.9241,132.9937,132.3973,132.5862,86400.0
2022-02-25 10:40:00,133.47,134.06,133.47,134.06,119860.0,132.6756,133.2621,132.6756,133.2621,119860.0
2022-02-25 10:45:00,134.21,134.3,134.21,134.25,97320.0,133.4112,133.5007,133.4112,133.451,97320.0
2022-02-25 10:50:00,134.31,134.4,134.1,134.3,131560.0,133.5106,133.6001,133.3019,133.5007,131560.0
2022-02-25 10:55:00,134.22,134.55,134.2,134.2,140120.0,133.4212,133.7492,133.4013,133.4013,140120.0
2022-02-25 11:00:00,134.19,134.25,133.9,134.21,110300.0,133.3913,133.451,133.1031,133.4112,110300.0
2022-02-25 11:05:00,134.21,134.23,133.87,134.12,141200.0,133.4112,133.4311,133.0732,133.3218,141200.0
2022-02-25 11:10:00,134.09,134.54,133.95,134.3,215980.0,133.2919,133.7393,133.1528,133.5007,215980.0
2022-02-25 11:15:00,134.33,134.73,134.17,134.67,238980.0,133.5305,133.9281,133.3715,133.8685,238980.0
2022-02-25 11:20:00,134.78,134.94,134.62,134.71,88860.0,133.9778,134.1369,133.8188,133.9082,88860.0
2022-02-25 11:25:00,134.83,134.83,134.58,134.75,82240.0,134.0275,134.0275,133.779,133.948,82240.0
2022-02-25 11:30:00,134.84,134.94,134.59,134.85,99360.0,134.0375,134.1369,133.789,134.0474,99360.0
2022-02-25 11:35:00,134.9,134.94,134.56,134.66,70000.0,134.0971,134.1369,133.7591,133.8585,70000.0
2022-02-25 11:40:00,134.6,134.7,134.41,134.46,78960.0,133.7989,133.8983,133.61,133.6597,78960.0
2022-02-25 11:45:00,134.46,134.65,134.45,134.64,42000.0,133.6597,133.8486,133.6498,133.8387,42000.0
2022-02-25 11:50:00,134.67,134.81,134.51,134.81,97260.0,133.8685,134.0076,133.7094,134.0076,97260.0
2022-02-25 11:55:00,134.78,135.12,134.78,135.12,199860.0,133.9778,134.3158,133.9778,134.3158,199860.0
2022-02-25 12:00:00,135.14,135.39,135.06,135.18,161880.0,134.3357,134.5842,134.2562,134.3754,161880.0
2022-02-25 12:05:00,135.19,135.24,134.77,134.77,138780.0,134.3854,134.4351,133.9679,133.9679,138780.0
2022-02-25 12:10:00,134.75,134.82,134.43,134.5,111360.0,133.948,134.0176,133.6299,133.6995,111360.0
2022-02-25 12:15:00,134.45,134.6,134.4,134.6,46480.0,133.6498,133.7989,133.6001,133.7989,46480.0
2022-02-25 12:20:00,134.6,134.6,134.35,134.4,70140.0,133.7989,133.7989,133.5504,133.6001,70140.0
2022-02-25 12:25:00,134.36,134.65,134.35,134.65,28880.0,133.5603,133.8486,133.5504,133.8486,28880.0
2022-02-25 12:30:00,134.75,134.94,134.73,134.83,104860.0,133.948,134.1369,133.9281,134.0275,104860.0
2022-02-25 12:35:00,134.87,134.91,134.7,134.7,69080.0,134.0673,134.107,133.8983,133.8983,69080.0
2022-02-25 12:40:00,134.73,134.76,134.65,134.71,43120.0,133.9281,133.9579,133.8486,133.9082,43120.0
2022-02-25 12:45:00,134.69,134.75,134.4,134.4,51280.0,133.8884,133.948,133.6001,133.6001,51280.0
2022-02-25 12:50:00,134.27,134.34,133.95,134.01,130840.0,133.4709,133.5404,133.1528,133.2124,130840.0
2022-02-25 12:55:00,133.97,133.97,133.74,133.78,84000.0,133.1726,133.1726,132.944,132.9838,84000.0
2022-02-25 13:00:00,133.76,133.91,133.7,133.8,83980.0,132.9639,133.113,132.9043,133.0037,83980.0
2022-02-25 13:05:00,133.75,133.78,133.56,133.56,73900.0,132.954,132.9838,132.7651,132.7651,73900.0
2022-02-25 13:10:00,133.57,133.61,133.35,133.47,38000.0,132.775,132.8148,132.5563,132.6756,38000.0
2022-02-25 13:15:00,133.52,133.75,133.42,133.75,65000.0,132.7253,132.954,132.6259,132.954,65000.0
2022-02-25 13:20:00,133.8,133.84,133.62,133.74,51880.0,133.0037,133.0434,132.8247,132.944,51880.0
2022-02-25 13:25:00,133.81,133.96,133.68,133.89,47600.0,133.0136,133.1627,132.8844,133.0931,47600.0
2022-02-25 13:30:00,133.89,134.23,133.88,134.08,44800.0,133.0931,133.4311,133.0832,133.282,44800.0
2022-02-25 13:35:00,134.07,134.12,133.92,134.01,34740.0,133.272,133.3218,133.1229,133.2124,34740.0
2022-02-25 13:40:00,134.21,134.4,134.17,134.35,63440.0,133.4112,133.6001,133.3715,133.5504,63440.0
2022-02-25 13:45:00,134.38,134.38,134.24,134.3,63060.0,133.5802,133.5802,133.441,133.5007,63060.0
2022-02-25 13:50:00,134.4,134.4,134.27,134.27,40400.0,133.6001,133.6001,133.4709,133.4709,40400.0
2022-02-25 13:55:00,134.12,134.21,133.86,134.15,57220.0,133.3218,133.4112,133.0633,133.3516,57220.0
2022-02-25 14:00:00,134.18,134.39,133.92,134.33,73040.0,133.3814,133.5901,133.1229,133.5305,73040.0
2022-02-25 14:05:00,134.35,134.35,133.94,133.94,56800.0,133.5504,133.5504,133.1428,133.1428,56800.0
2022-02-25 14:10:00,133.98,134.04,133.79,133.87,104860.0,133.1826,133.2422,132.9937,133.0732,104860.0
2022-02-25 14:15:00,133.93,134.1,133.93,134.03,28300.0,133.1329,133.3019,133.1329,133.2323,28300.0
2022-02-25 14:20:00,134.0,134.23,134.0,134.23,43200.0,133.2025,133.4311,133.2025,133.4311,43200.0
2022-02-25 14:25:00,134.26,134.3,134.17,134.21,56000.0,133.4609,133.5007,133.3715,133.4112,56000.0
2022-02-25 14:30:00,134.24,134.43,133.83,133.93,55360.0,133.441,133.6299,133.0335,133.1329,55360.0
2022-02-25 14:35:00,133.97,134.18,133.97,134.16,52200.0,133.1726,133.3814,133.1726,133.3615,52200.0
2022-02-25 14:40:00,134.16,134.33,134.06,134.15,51160.0,133.3615,133.5305,133.2621,133.3516,51160.0
2022-02-25 14:45:00,134.12,134.16,134.08,134.11,21100.0,133.3218,133.3615,133.282,133.3118,21100.0
2022-02-25 14:50:00,133.9,133.94,133.7,133.85,58320.0,133.1031,133.1428,132.9043,133.0534,58320.0
2022-02-25 14:55:00,133.86,134.05,133.72,133.92,50280.0,133.0633,133.2522,132.9241,133.1229,50280.0
2022-02-25 15:00:00,133.86,133.86,133.54,133.58,85740.0,133.0633,133.0633,132.7452,132.785,85740.0
2022-02-25 15:05:00,133.63,133.81,133.58,133.79,118340.0,132.8347,133.0136,132.785,132.9937,118340.0
2022-02-25 15:10:00,133.87,133.87,133.59,133.76,83080.0,133.0732,133.0732,132.7949,132.9639,83080.0
2022-02-25 15:15:00,133.81,133.96,133.75,133.94,53040.0,133.0136,133.1627,132.954,133.1428,53040.0
2022-02-25 15:20:00,133.93,134.27,133.93,134.27,95740.0,133.1329,133.4709,133.1329,133.4709,95740.0
2022-02-25 15:25:00,134.21,134.23,133.97,134.12,67100.0,133.4112,133.4311,133.1726,133.3218,67100.0
2022-02-25 15:30:00,134.12,134.36,134.12,134.27,78720.0,133.3218,133.5603,133.3218,133.4709,78720.0
2022-02-25 15:35:00,134.17,134.4,134.17,134.39,79540.0,133.3715,133.6001,133.3715,133.5901,79540.0
2022-02-25 15:40:00,134.42,134.46,134.2,134.46,107240.0,133.62,133.6597,133.4013,133.6597,107240.0
2022-02-25 15:45:00,134.25,134.53,134.24,134.43,254340.0,133.451,133.7293,133.441,133.6299,254340.0
2022-02-25 15:50:00,134.53,134.75,134.34,134.64,198420.0,133.7293,133.948,133.5404,133.8387,198420.0
2022-02-25 15:55:00,134.56,134.65,134.41,134.52,429740.0,133.7591,133.8486,133.61,133.7194,429740.0
2022-02-28 09:30:00,133.24,133.52,132.95,133.11,471960.0,132.447,132.7253,132.1587,132.3178,471960.0
2022-02-28 09:35:00,133.12,133.64,132.87,133.36,205060.0,132.3277,132.8446,132.0792,132.5663,205060.0
2022-02-28 09:40:00,133.32,133.51,132.97,133.01,118500.0,132.5265,132.7154,132.1786,132.2184,118500.0
2022-02-28 09:45:00,133.12,133.35,133.0,133.17,131620.0,132.3277,132.5563,132.2084,132.3774,131620.0
2022-02-28 09:50:00,133.11,133.42,132.95,133.25,129420.0,132.3178,132.6259,132.1587,132.4569,129420.0
2022-02-28 09:55:00,133.19,133.5,133.05,133.47,106620.0,132.3973,132.7054,132.2581,132.6756,106620.0
2022-02-28 10:00:00,133.52,133.64,133.32,133.33,103220.0,132.7253,132.8446,132.5265,132.5365,103220.0
2022-02-28 10:05:00,133.36,133.38,133.16,133.27,85740.0,132.5663,132.5862,132.3675,132.4768,85740.0
2022-02-28 10:10:00,133.27,133.31,132.83,132.9,138300.0,132.4768,132.5166,132.0394,132.109,138300.0
2022-02-28 10:15:00,133.03,133.26,132.93,133.09,155440.0,132.2382,132.4669,132.1388,132.2979,155440.0
2022-02-28 10:20:00,133.18,133.57,133.15,133.57,71740.0,132.3873,132.775,132.3575,132.775,71740.0
2022-02-28 10:25:00,133.55,133.75,133.47,133.65,80900.0,132.7551,132.954,132.6756,132.8545,80900.0
2022-02-28 10:30:00,133.59,134.03,133.59,133.95,114880.0,132.7949,133.2323,132.7949,133.1528,114880.0
2022-02-28 10:35:00,133.89,134.39,133.89,134.39,98620.0,133.0931,133.5901,133.0931,133.5901,98620.0
2022-02-28 10:40:00,134.4,135.07,134.39,135.05,160060.0,133.6001,134.2661,133.5901,134.2462,160060.0
2022-02-28 10:45:00,135.07,135.23,134.78,134.82,269060.0,134.2661,134.4251,133.9778,134.0176,269060.0
2022-02-28 10:50:00,134.81,135.08,134.73,134.83,149000.0,134.0076,134.276,133.9281,134.0275,149000.0
2022-02-28 10:55:00,134.86,135.06,134.84,134.85,89680.0,134.0573,134.2562,134.0375,134.0474,89680.0
2022-02-28 11:00:00,134.87,135.15,134.8,135.09,93680.0,134.0673,134.3456,133.9977,134.286,93680.0
2022-02-28 11:05:00,135.02,135.02,134.6,134.64,96260.0,134.2164,134.2164,133.7989,133.8387,96260.0
2022-02-28 11:10:00,134.7,134.8,134.48,134.65,123880.0,133.8983,133.9977,133.6796,133.8486,123880.0
2022-02-28 11:15:00,134.59,135.1,134.54,134.98,87840.0,133.789,134.2959,133.7393,134.1766,87840.0
2022-02-28 11:20:00,135.14,135.37,135.1,135.37,133820.0,134.3357,134.5643,134.2959,134.5643,133820.0
2022-02-28 11:25:00,135.37,135.48,135.31,135.44,161460.0,134.5643,134.6737,134.5047,134.6339,161460.0
2022-02-28 11:30:00,135.47,135.64,135.43,135.43,76500.0,134.6637,134.8327,134.624,134.624,76500.0
2022-02-28 11:35:00,135.48,135.48,135.02,135.02,88520.0,134.6737,134.6737,134.2164,134.2164,88520.0
2022-02-28 11:40:00,135.14,135.22,135.0,135.14,60720.0,134.3357,134.4152,134.1965,134.3357,60720.0
2022-02-28 11:45:00,135.15,135.15,134.78,134.91,92000.0,134.3456,134.3456,133.9778,134.107,92000.0
2022-02-28 11:50:00,135.06,135.06,134.79,134.93,61000.0,134.2562,134.2562,133.9878,134.1269,61000.0
2022-02-28 11:55:00,134.97,135.26,134.97,135.17,85200.0,134.1667,134.455,134.1667,134.3655,85200.0
2022-02-28 12:00:00,135.2,135.37,135.17,135.17,73860.0,134.3953,134.5643,134.3655,134.3655,73860.0
2022-02-28 12:05:00,135.17,135.17,134.63,134.64,65000.0,134.3655,134.3655,133.8287,133.8387,65000.0
2022-02-28 12:10:00,134.6,134.64,134.48,134.51,83780.0,133.7989,133.8387,133.6796,133.7094,83780.0
2022-02-28 12:15:00,134.64,134.64,134.36,134.48,62140.0,133.8387,133.8387,133.5603,133.6796,62140.0
2022-02-28 12:20:00,134.41,134.51,134.1,134.17,79060.0,133.61,133.7094,133.3019,133.3715,79060.0
2022-02-28 12:25:00,134.24,134.34,134.23,134.29,30000.0,133.441,133.5404,133.4311,133.4907,30000.0
2022-02-28 12:30:00,134.3,134.32,134.01,134.14,59980.0,133.5007,133.5206,133.2124,133.3416,59980.0
2022-02-28 12:35:00,134.12,134.17,133.95,134.07,77560.0,133.3218,133.3715,133.1528,133.272,77560.0
2022-02-28 12:40:00,133.99,133.99,133.83,133.86,43100.0,133.1925,133.1925,133.0335,133.0633,43100.0
2022-02-28 12:45:00,133.85,133.88,133.74,133.79,52860.0,133.0534,133.0832,132.944,132.9937,52860.0
2022-02-28 12:50:00,133.91,133.96,133.67,133.76,60660.0,133.113,133.1627,132.8744,132.9639,60660.0
2022-02-28 12:55:00,133.73,133.98,133.72,133.97,27000.0,132.9341,133.1826,132.9241,133.1726,27000.0
2022-02-28 13:00:00,133.86,134.2,133.86,134.1,52620.0,133.0633,133.4013,133.0633,133.3019,52620.0
2022-02-28 13:05:00,134.11,134.35,134.1,134.33,67460.0,133.3118,133.5504,133.3019,133.5305,67460.0
2022-02-28 13:10:00,134.23,134.39,134.19,134.28,90400.0,133.4311,133.5901,133.3913,133.4808,90400.0
2022-02-28 13:15:00,134.29,134.32,133.75,133.82,67140.0,133.4907,133.5206,132.954,133.0235,67140.0
2022-02-28 13:20:00,133.73,133.75,133.53,133.53,50000.0,132.9341,132.954,132.7353,132.7353,50000.0
2022-02-28 13:25:00,133.61,133.86,133.59,133.76,75980.0,132.8148,133.0633,132.7949,132.9639,75980.0
2022-02-28 13:30:00,133.71,133.95,133.67,133.81,28760.0,132.9142,133.1528,132.8744,133.0136,28760.0
2022-02-28 13:35:00,133.68,133.95,133.68,133.86,28220.0,132.8844,133.1528,132.8844,133.0633,28220.0
2022-02-28 13:40:00,133.87,134.01,133.79,133.85,56220.0,133.0732,133.2124,132.9937,133.0534,56220.0
2022-02-28 13:45:00,133.84,133.95,133.76,133.94,71000.0,133.0434,133.1528,132.9639,133.1428,71000.0
2022-02-28 13:50:00,134.08,134.34,134.06,134.28,53420.0,133.282,133.5404,133.2621,133.4808,53420.0
2022-02-28 13:55:00,134.19,134.27,134.02,134.12,42620.0,133.3913,133.4709,133.2223,133.3218,42620.0
2022-02-28 14:00:00,134.09,134.09,133.5,133.5,54720.0,133.2919,133.2919,132.7054,132.7054,54720.0
2022-02-28 14:05:00,133.49,133.51,133.08,133.13,104760.0,132.6955,132.7154,132.2879,132.3376,104760.0
2022-02-28 14:10:00,133.05,133.26,132.94,133.26,71380.0,132.2581,132.4669,132.1488,132.4669,71380.0
2022-02-28 14:15:00,133.44,133.44,133.14,133.31,110080.0,132.6458,132.6458,132.3476,132.5166,110080.0
2022-02-28 14:20:00,133.29,133.33,132.95,132.95,107740.0,132.4967,132.5365,132.1587,132.1587,107740.0
2022-02-28 14:25:00,132.97,133.12,132.89,133.0,66980.0,132.1786,132.3277,132.0991,132.2084,66980.0
2022-02-28 14:30:00,133.04,133.12,132.99,133.04,36620.0,132.2482,132.3277,132.1985,132.2482,36620.0
2022-02-28 14:35:00,133.08,133.3,132.85,132.94,91120.0,132.2879,132.5066,132.0593,132.1488,91120.0
2022-02-28 14:40:00,133.05,133.68,133.04,133.68,71080.0,132.2581,132.8844,132.2482,132.8844,71080.0
2022-02-28 14:45:00,133.55,133.6,133.41,133.43,39640.0,132.7551,132.8048,132.616,132.6359,39640.0
2022-02-28 14:50:00,133.47,133.5,133.41,133.5,60800.0,132.6756,132.7054,132.616,132.7054,60800.0
2022-02-28 14:55:00,133.58,133.89,133.57,133.75,69540.0,132.785,133.0931,132.775,132.954,69540.0
2022-02-28 15:00:00,133.73,133.73,133.57,133.63,47300.0,132.9341,132.9341,132.775,132.8347,47300.0
2022-02-28 15:05:00,133.49,133.6,133.23,133.58,53220.0,132.6955,132.8048,132.437,132.785,53220.0
2022-02-28 15:10:00,133.57,133.67,133.43,133.49,50800.0,132.775,132.8744,132.6359,132.6955,50800.0
2022-02-28 15:15:00,133.59,133.74,133.39,133.66,43200.0,132.7949,132.944,132.5961,132.8645,43200.0
2022-02-28 15:20:00,133.71,134.09,133.71,133.98,48880.0,132.9142,133.2919,132.9142,133.1826,48880.0
2022-02-28 15:25:00,134.04,134.14,133.93,133.93,94380.0,133.2422,133.3416,133.1329,133.1329,94380.0
2022-02-28 15:30:00,133.92,133.92,133.58,133.58,71060.0,133.1229,133.1229,132.785,132.785,71060.0
2022-02-28 15:35:00,133.53,133.56,133.34,133.46,88180.0,132.7353,132.7651,132.5464,132.6657,88180.0
2022-02-28 15:40:00,133.49,134.1,133.49,134.07,132100.0,132.6955,133.3019,132.6955,133.272,132100.0
2022-02-28 15:45:00,134.12,134.48,134.12,134.39,185600.0,133.3218,133.6796,133.3218,133.5901,185600.0
2022-02-28 15:50:00,134.55,134.7,134.21,134.7,345940.0,133.7492,133.8983,133.4112,133.8983,345940.0
2022-02-28 15:55:00,134.68,134.96,134.56,134.92,616760.0,133.8784,134.1568,133.7591,134.117,616760.0
2022-03-01 09:30:00,134.48,134.92,134.02,134.6,517740.0,133.6796,134.117,133.2223,133.7989,517740.0
2022-03-01 09:35:00,134.62,135.06,134.48,134.95,214420.0,133.8188,134.2562,133.6796,134.1468,214420.0
2022-03-01 09:40:00,134.97,134.97,134.53,134.61,168660.0,134.1667,134.1667,133.7293,133.8088,168660.0
2022-03-01 09:45:00,134.63,135.6,134.44,135.6,183060.0,133.8287,134.7929,133.6398,134.7929,183060.0
2022-03-01 09:50:00,135.6,135.77,135.16,135.35,203020.0,134.7929,134.9619,134.3556,134.5444,203020.0
2022-03-01 09:55:00,135.36,136.0,135.19,135.79,309260.0,134.5544,135.1906,134.3854,134.9818,309260.0
2022-03-01 10:00:00,135.73,136.11,135.38,135.45,189400.0,134.9222,135.2999,134.5743,134.6438,189400.0
2022-03-01 10:05:00,135.35,135.7,135.35,135.54,80740.0,134.5444,134.8923,134.5444,134.7333,80740.0
2022-03-01 10:10:00,135.44,135.44,135.0,135.0,131660.0,134.6339,134.6339,134.1965,134.1965,131660.0
2022-03-01 10:15:00,135.15,135.54,135.11,135.41,114840.0,134.3456,134.7333,134.3059,134.6041,114840.0
2022-03-01 10:20:00,135.46,135.72,135.46,135.6,56000.0,134.6538,134.9122,134.6538,134.7929,56000.0
2022-03-01 10:25:00,135.69,135.77,135.39,135.45,87000.0,134.8824,134.9619,134.5842,134.6438,87000.0
2022-03-01 10:30:00,135.39,135.46,135.14,135.21,91960.0,134.5842,134.6538,134.3357,134.4053,91960.0
2022-03-01 10:35:00,135.26,135.46,135.15,135.29,78600.0,134.455,134.6538,134.3456,134.4848,78600.0
2022-03-01 10:40:00,135.22,135.22,134.84,134.89,100860.0,134.4152,134.4152,134.0375,134.0872,100860.0
2022-03-01 10:45:00,134.95,135.19,134.88,135.19,147640.0,134.1468,134.3854,134.0772,134.3854,147640.0
2022-03-01 10:50:00,135.17,135.24,135.01,135.1,73940.0,134.3655,134.4351,134.2065,134.2959,73940.0
2022-03-01 10:55:00,135.07,135.12,134.87,134.91,69000.0,134.2661,134.3158,134.0673,134.107,69000.0
2022-03-01 11:00:00,134.94,135.2,134.91,135.12,54500.0,134.1369,134.3953,134.107,134.3158,54500.0
2022-03-01 11:05:00,135.17,135.27,135.09,135.27,44660.0,134.3655,134.4649,134.286,134.4649,44660.0
2022-03-01 11:10:00,135.16,135.46,135.16,135.37,139800.0,134.3556,134.6538,134.3556,134.5643,139800.0
2022-03-01 11:15:00,135.52,135.57,135.35,135.38,113020.0,134.7134,134.7631,134.5444,134.5743,113020.0
2022-03-01 11:20:00,135.34,135.61,135.32,135.61,67380.0,134.5345,134.8029,134.5146,134.8029,67380.0
2022-03-01 11:25:00,135.56,135.6,135.08,135.17,90300.0,134.7532,134.7929,134.276,134.3655,90300.0
2022-03-01 11:30:00,135.2,135.2,134.61,134.61,60100.0,134.3953,134.3953,133.8088,133.8088,60100.0
2022-03-01 11:35:00,134.67,134.75,134.59,134.61,83140.0,133.8685,133.948,133.789,133.8088,83140.0
2022-03-01 11:40:00,134.68,134.83,134.6,134.69,76420.0,133.8784,134.0275,133.7989,133.8884,76420.0
2022-03-01 11:45:00,134.75,134.75,134.41,134.42,82940.0,133.948,133.948,133.61,133.62,82940.0
2022-03-01 11:50:00,134.54,134.55,134.4,134.42,35640.0,133.7393,133.7492,133.6001,133.62,35640.0
2022-03-01 11:55:00,134.49,134.52,134.3,134.44,72340.0,133.6895,133.7194,133.5007,133.6398,72340.0
2022-03-01 12:00:00,134.41,134.48,134.27,134.38,33000.0,133.61,133.6796,133.4709,133.5802,33000.0
2022-03-01 12:05:00,134.45,134.45,134.11,134.11,72920.0,133.6498,133.6498,133.3118,133.3118,72920.0
2022-03-01 12:10:00,134.09,134.25,133.94,134.2,128700.0,133.2919,133.451,133.1428,133.4013,128700.0
2022-03-01 12:15:00,134.14,134.37,134.02,134.29,64500.0,133.3416,133.5703,133.2223,133.4907,64500.0
2022-03-01 12:20:00,134.31,134.4,134.18,134.27,78000.0,133.5106,133.6001,133.3814,133.4709,78000.0
2022-03-01 12:25:00,134.38,134.59,134.2,134.49,84020.0,133.5802,133.789,133.4013,133.6895,84020.0
2022-03-01 12:30:00,134.38,134.63,134.35,134.63,53920.0,133.5802,133.8287,133.5504,133.8287,53920.0
2022-03-01 12:35:00,134.59,134.59,134.38,134.39,55420.0,133.789,133.789,133.5802,133.5901,55420.0
2022-03-01 12:40:00,134.5,134.55,134.35,134.54,51000.0,133.6995,133.7492,133.5504,133.7393,51000.0
2022-03-01 12:45:00,134.51,134.84,134.37,134.72,97640.0,133.7094,134.0375,133.5703,133.9182,97640.0
2022-03-01 12:50:00,134.76,134.91,134.71,134.75,48740.0,133.9579,134.107,133.9082,133.948,48740.0
2022-03-01 12:55:00,134.82,134.95,134.64,134.89,50860.0,134.0176,134.1468,133.8387,134.0872,50860.0
2022-03-01 13:00:00,134.75,135.03,134.7,134.76,52980.0,133.948,134.2263,133.8983,133.9579,52980.0
2022-03-01 13:05:00,134.73,134.73,134.4,134.45,35000.0,133.9281,133.9281,133.6001,133.6498,35000.0
2022-03-01 13:10:00,134.32,134.35,134.11,134.17,37580.0,133.5206,133.5504,133.3118,133.3715,37580.0
2022-03-01 13:15:00,134.06,134.12,133.97,133.99,57340.0,133.2621,133.3218,133.1726,133.1925,57340.0
2022-03-01 13:20:00,134.09,134.09,133.9,133.9,67180.0,133.2919,133.2919,133.1031,133.1031,67180.0
2022-03-01 13:25:00,133.89,133.92,133.45,133.45,78880.0,133.0931,133.1229,132.6557,132.6557,78880.0
2022-03-01 13:30:00,133.44,133.72,133.44,133.61,72500.0,132.6458,132.9241,132.6458,132.8148,72500.0
2022-03-01 13:35:00,133.48,133.78,133.48,133.77,38000.0,132.6856,132.9838,132.6856,132.9738,38000.0
2022-03-01 13:40:00,133.76,133.79,133.51,133.69,79620.0,132.9639,132.9937,132.7154,132.8943,79620.0
2022-03-01 13:45:00,133.68,133.77,133.41,133.5,46000.0,132.8844,132.9738,132.616,132.7054,46000.0
2022-03-01 13:50:00,133.48,133.85,133.46,133.73,91140.0,132.6856,133.0534,132.6657,132.9341,91140.0
2022-03-01 13:55:00,133.87,133.92,133.71,133.71,38140.0,133.0732,133.1229,132.9142,132.9142,38140.0
2022-03-01 14:00:00,133.82,133.83,133.5,133.77,79580.0,133.0235,133.0335,132.7054,132.9738,79580.0
2022-03-01 14:05:00,133.81,133.81,133.65,133.72,34800.0,133.0136,133.0136,132.8545,132.9241,34800.0
2022-03-01 14:10:00,133.71,133.8,133.51,133.56,49560.0,132.9142,133.0037,132.7154,132.7651,49560.0
2022-03-01 14:15:00,133.63,133.93,133.45,133.89,46000.0,132.8347,133.1329,132.6557,133.0931,46000.0
2022-03-01 14:20:00,134.0,134.11,133.7,134.11,228520.0,133.2025,133.3118,132.9043,133.3118,228520.0
2022-03-01 14:25:00,134.0,134.06,133.86,134.0,80100.0,133.2025,133.2621,133.0633,133.2025,80100.0
2022-03-01 14:30:00,134.0,134.0,133.79,133.86,40660.0,133.2025,133.2025,132.9937,133.0633,40660.0
2022-03-01 14:35:00,133.94,134.46,133.92,134.46,144260.0,133.1428,133.6597,133.1229,133.6597,144260.0
2022-03-01 14:40:00,134.45,134.54,134.35,134.48,109880.0,133.6498,133.7393,133.5504,133.6796,109880.0
2022-03-01 14:45:00,134.38,134.41,134.14,134.23,43420.0,133.5802,133.61,133.3416,133.4311,43420.0
2022-03-01 14:50:00,134.13,134.2,133.94,133.96,53120.0,133.3317,133.4013,133.1428,133.1627,53120.0
2022-03-01 14:55:00,133.89,133.98,133.82,133.9,49040.0,133.0931,133.1826,133.0235,133.1031,49040.0
2022-03-01 15:00:00,133.83,134.43,133.83,134.43,43920.0,133.0335,133.6299,133.0335,133.6299,43920.0
2022-03-01 15:05:00,134.75,134.75,134.57,134.64,68520.0,133.948,133.948,133.7691,133.8387,68520.0
2022-03-01 15:10:00,134.71,134.71,134.38,134.43,42000.0,133.9082,133.9082,133.5802,133.6299,42000.0
2022-03-01 15:15:00,134.43,134.46,134.19,134.23,38000.0,133.6299,133.6597,133.3913,133.4311,38000.0
2022-03-01 15:20:00,134.23,134.33,134.08,134.25,98200.0,133.4311,133.5305,133.282,133.451,98200.0
2022-03-01 15:25:00,134.06,134.24,133.99,134.0,45740.0,133.2621,133.441,133.1925,133.2025,45740.0
2022-03-01 15:30:00,133.94,133.98,133.75,133.93,71880.0,133.1428,133.1826,132.954,133.1329,71880.0
2022-03-01 15:35:00,133.88,134.07,133.85,133.97,44600.0,133.0832,133.272,133.0534,133.1726,44600.0
2022-03-01 15:40:00,134.02,134.07,133.67,133.67,182940.0,133.2223,133.272,132.8744,132.8744,182940.0
2022-03-01 15:45:00,133.65,133.72,133.56,133.58,124420.0,132.8545,132.9241,132.7651,132.785,124420.0
2022-03-01 15:50:00,133.5,134.18,133.38,134.13,170480.0,132.7054,133.3814,132.5862,133.3317,170480.0
2022-03-01 15:55:00,134.14,134.36,133.97,134.17,378260.0,133.3416,133.5603,133.1726,133.3715,378260.0
2022-03-02 09:30:00,134.55,134.75,133.5,133.58,620540.0,133.7492,133.948,132.7054,132.785,620540.0
2022-03-02 09:35:00,133.59,134.05,133.5,133.91,151880.0,132.7949,133.2522,132.7054,133.113,151880.0
2022-03-02 09:40:00,133.95,134.65,133.69,134.64,145020.0,133.1528,133.8486,132.8943,133.8387,145020.0
2022-03-02 09:45:00,134.54,134.69,134.44,134.58,82360.0,133.7393,133.8884,133.6398,133.779,82360.0
2022-03-02 09:50:00,134.7,134.7,134.53,134.64,56880.0,133.8983,133.8983,133.7293,133.8387,56880.0
2022-03-02 09:55:00,134.65,134.73,134.2,134.22,125280.0,133.8486,133.9281,133.4013,133.4212,125280.0
2022-03-02 10:00:00,134.34,134.54,134.34,134.51,42000.0,133.5404,133.7393,133.5404,133.7094,42000.0
2022-03-02 10:05:00,134.66,134.66,133.54,133.55,92400.0,133.8585,133.8585,132.7452,132.7551,92400.0
2022-03-02 10:10:00,133.62,133.89,133.44,133.52,87280.0,132.8247,133.0931,132.6458,132.7253,87280.0
2022-03-02 10:15:00,133.5,133.69,133.48,133.54,64380.0,132.7054,132.8943,132.6856,132.7452,64380.0
2022-03-02 10:20:00,133.69,133.89,133.55,133.55,79000.0,132.8943,133.0931,132.7551,132.7551,79000.0
2022-03-02 10:25:00,133.7,134.72,133.43,134.54,125100.0,132.9043,133.9182,132.6359,133.7393,125100.0
2022-03-02 10:30:00,134.77,134.78,134.13,134.28,109600.0,133.9679,133.9778,133.3317,133.4808,109600.0
2022-03-02 10:35:00,134.37,134.85,134.29,134.68,93840.0,133.5703,134.0474,133.4907,133.8784,93840.0
2022-03-02 10:40:00,134.74,134.85,134.38,134.55,75700.0,133.9381,134.0474,133.5802,133.7492,75700.0
2022-03-02 10:45:00,134.58,134.58,134.19,134.54,55000.0,133.779,133.779,133.3913,133.7393,55000.0
2022-03-02 10:50:00,134.49,134.5,134.01,134.01,88700.0,133.6895,133.6995,133.2124,133.2124,88700.0
2022-03-02 10:55:00,134.11,134.35,134.0,134.23,93820.0,133.3118,133.5504,133.2025,133.4311,93820.0
2022-03-02 11:00:00,134.18,134.77,133.97,134.71,104420.0,133.3814,133.9679,133.1726,133.9082,104420.0
2022-03-02 11:05:00,134.85,135.12,134.59,135.1,216540.0,134.0474,134.3158,133.789,134.2959,216540.0
2022-03-02 11:10:00,135.13,135.26,134.99,135.26,72480.0,134.3257,134.455,134.1866,134.455,72480.0
2022-03-02 11:15:00,135.29,135.35,135.21,135.22,92200.0,134.4848,134.5444,134.4053,134.4152,92200.0
2022-03-02 11:20:00,135.27,135.29,134.94,135.0,70320.0,134.4649,134.4848,134.1369,134.1965,70320.0
2022-03-02 11:25:00,135.17,135.27,135.11,135.16,52200.0,134.3655,134.4649,134.3059,134.3556,52200.0
2022-03-02 11:30:00,135.07,135.62,135.01,135.46,144020.0,134.2661,134.8128,134.2065,134.6538,144020.0
2022-03-02 11:35:00,135.46,135.47,135.06,135.15,104540.0,134.6538,134.6637,134.2562,134.3456,104540.0
2022-03-02 11:40:00,135.1,135.2,134.63,134.79,140240.0,134.2959,134.3953,133.8287,133.9878,140240.0
2022-03-02 11:45:00,134.73,134.94,134.65,134.71,76220.0,133.9281,134.1369,133.8486,133.9082,76220.0
2022-03-02 11:50:00,134.81,134.91,134.7,134.72,28940.0,134.0076,134.107,133.8983,133.9182,28940.0
2022-03-02 11:55:00,134.72,134.95,134.72,134.86,43460.0,133.9182,134.1468,133.9182,134.0573,43460.0
2022-03-02 12:00:00,134.85,134.87,134.71,134.82,60400.0,134.0474,134.0673,133.9082,134.0176,60400.0
2022-03-02 12:05:00,134.65,134.76,134.56,134.71,76140.0,133.8486,133.9579,133.7591,133.9082,76140.0
2022-03-02 12:10:00,134.73,134.81,134.65,134.79,101500.0,133.9281,134.0076,133.8486,133.9878,101500.0
2022-03-02 12:15:00,134.79,134.84,134.69,134.74,104300.0,133.9878,134.0375,133.8884,133.9381,104300.0
2022-03-02 12:20:00,134.71,134.71,134.56,134.59,40420.0,133.9082,133.9082,133.7591,133.789,40420.0
2022-03-02 12:25:00,134.5,134.5,134.31,134.41,60020.0,133.6995,133.6995,133.5106,133.61,60020.0
2022-03-02 12:30:00,134.34,134.72,134.34,134.72,58960.0,133.5404,133.9182,133.5404,133.9182,58960.0
2022-03-02 12:35:00,134.72,134.92,134.68,134.82,78980.0,133.9182,134.117,133.8784,134.0176,78980.0
2022-03-02 12:40:00,134.84,134.87,134.71,134.87,43700.0,134.0375,134.0673,133.9082,134.0673,43700.0
2022-03-02 12:45:00,134.81,134.92,134.8,134.82,49080.0,134.0076,134.117,133.9977,134.0176,49080.0
2022-03-02 12:50:00,134.8,134.8,134.59,134.74,82140.0,133.9977,133.9977,133.789,133.9381,82140.0
2022-03-02 12:55:00,134.71,134.73,134.67,134.73,27000.0,133.9082,133.9281,133.8685,133.9281,27000.0
2022-03-02 13:00:00,134.86,135.14,134.8,135.14,48820.0,134.0573,134.3357,133.9977,134.3357,48820.0
2022-03-02 13:05:00,135.15,135.32,135.15,135.31,82380.0,134.3456,134.5146,134.3456,134.5047,82380.0
2022-03-02 13:10:00,135.35,135.48,135.34,135.39,97320.0,134.5444,134.6737,134.5345,134.5842,97320.0
2022-03-02 13:15:00,135.41,135.43,135.13,135.13,106860.0,134.6041,134.624,134.3257,134.3257,106860.0
2022-03-02 13:20:00,135.2,135.26,135.03,135.14,54660.0,134.3953,134.455,134.2263,134.3357,54660.0
2022-03-02 13:25:00,135.1,135.18,135.03,135.1,39460.0,134.2959,134.3754,134.2263,134.2959,39460.0
2022-03-02 13:30:00,135.18,135.39,135.1,135.23,66000.0,134.3754,134.5842,134.2959,134.4251,66000.0
2022-03-02 13:35:00,135.22,135.32,135.2,135.26,45300.0,134.4152,134.5146,134.3953,134.455,45300.0
2022-03-02 13:40:00,135.27,135.27,135.1,135.11,55000.0,134.4649,134.4649,134.2959,134.3059,55000.0
2022-03-02 13:45:00,135.15,135.17,134.83,134.83,68820.0,134.3456,134.3655,134.0275,134.0275,68820.0
2022-03-02 13:50:00,134.93,135.09,134.85,135.09,31000.0,134.1269,134.286,134.0474,134.286,31000.0
2022-03-02 13:55:00,135.02,135.15,134.88,134.89,88120.0,134.2164,134.3456,134.0772,134.0872,88120.0
2022-03-02 14:00:00,134.96,135.06,134.82,134.97,167360.0,134.1568,134.2562,134.0176,134.1667,167360.0
2022-03-02 14:05:00,134.96,135.13,134.94,135.13,59900.0,134.1568,134.3257,134.1369,134.3257,59900.0
2022-03-02 14:10:00,135.12,135.23,135.05,135.2,60960.0,134.3158,134.4251,134.2462,134.3953,60960.0
2022-03-02 14:15:00,135.12,135.17,135.08,135.08,97860.0,134.3158,134.3655,134.276,134.276,97860.0
2022-03-02 14:20:00,135.18,135.27,135.02,135.02,93000.0,134.3754,134.4649,134.2164,134.2164,93000.0
2022-03-02 14:25:00,135.08,135.08,134.82,134.96,94800.0,134.276,134.276,134.0176,134.1568,94800.0
2022-03-02 14:30:00,134.95,135.0,134.75,134.95,48360.0,134.1468,134.1965,133.948,134.1468,48360.0
2022-03-02 14:35:00,135.0,135.07,134.97,135.04,48960.0,134.1965,134.2661,134.1667,134.2363,48960.0
2022-03-02 14:40:00,135.06,135.17,135.05,135.16,88480.0,134.2562,134.3655,134.2462,134.3556,88480.0
2022-03-02 14:45:00,135.19,135.19,135.01,135.15,59040.0,134.3854,134.3854,134.2065,134.3456,59040.0
2022-03-02 14:50:00,135.28,135.33,135.0,135.02,71840.0,134.4748,134.5246,134.1965,134.2164,71840.0
2022-03-02 14:55:00,135.05,135.11,134.8,134.89,74060.0,134.2462,134.3059,133.9977,134.0872,74060.0
2022-03-02 15:00:00,134.87,135.27,134.87,135.24,44200.0,134.0673,134.4649,134.0673,134.4351,44200.0
2022-03-02 15:05:00,135.19,135.23,135.08,135.16,50000.0,134.3854,134.4251,134.276,134.3556,50000.0
2022-03-02 15:10:00,135.17,135.18,135.01,135.05,37000.0,134.3655,134.3754,134.2065,134.2462,37000.0
2022-03-02 15:15:00,135.07,135.09,134.88,134.99,51000.0,134.2661,134.286,134.0772,134.1866,51000.0
2022-03-02 15:20:00,135.01,135.07,134.89,135.0,51660.0,134.2065,134.2661,134.0872,134.1965,51660.0
2022-03-02 15:25:00,135.04,135.2,134.94,135.17,60040.0,134.2363,134.3953,134.1369,134.3655,60040.0
2022-03-02 15:30:00,135.13,135.37,135.13,135.33,133120.0,134.3257,134.5643,134.3257,134.5246,133120.0
2022-03-02 15:35:00,135.33,135.38,135.22,135.26,98000.0,134.5246,134.5743,134.4152,134.455,98000.0
2022-03-02 15:40:00,135.2,135.33,135.14,135.31,107000.0,134.3953,134.5246,134.3357,134.5047,107000.0
2022-03-02 15:45:00,135.35,135.39,135.24,135.31,163340.0,134.5444,134.5842,134.4351,134.5047,163340.0
2022-03-02 15:50:00,135.48,135.52,135.14,135.29,389120.0,134.6737,134.7134,134.3357,134.4848,389120.0
2022-03-02 15:55:00,135.19,135.19,134.71,134.71,661740.0,134.3854,134.3854,133.9082,133.9082,661740.0
2022-03-03 09:30:00,135.98,136.09,135.57,135.77,462800.0,135.1707,135.28,134.7631,134.9619,462800.0
2022-03-03 09:35:00,135.76,135.91,135.5,135.81,93500.0,134.952,135.1011,134.6935,135.0017,93500.0
2022-03-03 09:40:00,135.82,136.14,135.71,136.14,129900.0,135.0116,135.3297,134.9023,135.3297,129900.0
2022-03-03 09:45:00,136.2,136.71,135.64,135.73,162860.0,135.3894,135.8963,134.8327,134.9222,162860.0
2022-03-03 09:50:00,135.74,135.94,135.7,135.79,77000.0,134.9321,135.1309,134.8923,134.9818,77000.0
2022-03-03 09:55:00,135.9,136.11,135.89,136.11,91760.0,135.0912,135.2999,135.0812,135.2999,91760.0
2022-03-03 10:00:00,136.17,136.4,136.04,136.18,46840.0,135.3596,135.5882,135.2303,135.3695,46840.0
2022-03-03 10:05:00,136.14,136.14,135.82,135.96,83020.0,135.3297,135.3297,135.0116,135.1508,83020.0
2022-03-03 10:10:00,135.97,136.02,135.75,135.77,77820.0,135.1607,135.2104,134.9421,134.9619,77820.0
2022-03-03 10:15:00,135.74,135.74,135.28,135.36,92420.0,134.9321,134.9321,134.4748,134.5544,92420.0
2022-03-03 10:20:00,135.39,135.39,134.67,134.67,189300.0,134.5842,134.5842,133.8685,133.8685,189300.0
2022-03-03 10:25:00,134.74,134.84,134.65,134.79,85000.0,133.9381,134.0375,133.8486,133.9878,85000.0
2022-03-03 10:30:00,134.72,134.93,134.72,134.8,88420.0,133.9182,134.1269,133.9182,133.9977,88420.0
2022-03-03 10:35:00,134.77,134.85,134.47,134.52,85760.0,133.9679,134.0474,133.6697,133.7194,85760.0
2022-03-03 10:40:00,134.55,134.55,134.33,134.38,33800.0,133.7492,133.7492,133.5305,133.5802,33800.0
2022-03-03 10:45:00,134.38,134.38,134.17,134.32,93400.0,133.5802,133.5802,133.3715,133.5206,93400.0
2022-03-03 10:50:00,134.29,134.38,134.07,134.1,72220.0,133.4907,133.5802,133.272,133.3019,72220.0
2022-03-03 10:55:00,134.13,134.14,134.06,134.07,26100.0,133.3317,133.3416,133.2621,133.272,26100.0
2022-03-03 11:00:00,134.01,134.2,134.0,134.14,110140.0,133.2124,133.4013,133.2025,133.3416,110140.0
2022-03-03 11:05:00,134.06,134.28,134.0,134.28,58200.0,133.2621,133.4808,133.2025,133.4808,58200.0
2022-03-03 11:10:00,134.32,134.34,134.03,134.16,50000.0,133.5206,133.5404,133.2323,133.3615,50000.0
2022-03-03 11:15:00,134.06,134.36,134.0,134.36,53380.0,133.2621,133.5603,133.2025,133.5603,53380.0
2022-03-03 11:20:00,134.48,134.67,134.43,134.62,45800.0,133.6796,133.8685,133.6299,133.8188,45800.0
2022-03-03 11:25:00,134.59,134.66,134.46,134.6,88080.0,133.789,133.8585,133.6597,133.7989,88080.0
2022-03-03 11:30:00,134.55,134.58,134.46,134.53,56300.0,133.7492,133.779,133.6597,133.7293,56300.0
2022-03-03 11:35:00,134.53,134.58,134.25,134.33,46860.0,133.7293,133.779,133.451,133.5305,46860.0
2022-03-03 11:40:00,134.42,134.7,134.39,134.61,61500.0,133.62,133.8983,133.5901,133.8088,61500.0
2022-03-03 11:45:00,134.53,134.67,134.46,134.6,33160.0,133.7293,133.8685,133.6597,133.7989,33160.0
2022-03-03 11:50:00,134.54,134.75,134.47,134.67,59060.0,133.7393,133.948,133.6697,133.8685,59060.0
2022-03-03 11:55:00,134.57,134.87,134.3,134.62,45720.0,133.7691,134.0673,133.5007,133.8188,45720.0
2022-03-03 12:00:00,134.6,134.84,134.6,134.73,44880.0,133.7989,134.0375,133.7989,133.9281,44880.0
2022-03-03 12:05:00,134.76,134.78,134.6,134.69,22900.0,133.9579,133.9778,133.7989,133.8884,22900.0
2022-03-03 12:10:00,134.73,134.8,134.58,134.7,58820.0,133.9281,133.9977,133.779,133.8983,58820.0
2022-03-03 12:15:00,134.73,134.73,134.54,134.69,48520.0,133.9281,133.9281,133.7393,133.8884,48520.0
2022-03-03 12:20:00,134.71,134.71,134.35,134.39,118300.0,133.9082,133.9082,133.5504,133.5901,118300.0
2022-03-03 12:25:00,134.29,134.33,134.0,134.0,55000.0,133.4907,133.5305,133.2025,133.2025,55000.0
2022-03-03 12:30:00,134.01,135.21,133.99,135.17,139200.0,133.2124,134.4053,133.1925,134.3655,139200.0
2022-03-03 12:35:00,135.21,135.54,134.95,134.96,58160.0,134.4053,134.7333,134.1468,134.1568,58160.0
2022-03-03 12:40:00,134.96,135.02,134.84,135.0,67000.0,134.1568,134.2164,134.0375,134.1965,67000.0
2022-03-03 12:45:00,134.93,135.26,134.93,135.13,66000.0,134.1269,134.455,134.1269,134.3257,66000.0
2022-03-03 12:50:00,135.11,135.11,134.94,134.97,30000.0,134.3059,134.3059,134.1369,134.1667,30000.0
2022-03-03 12:55:00,135.08,135.08,135.02,135.02,11000.0,134.276,134.276,134.2164,134.2164,11000.0
2022-03-03 13:00:00,134.92,135.18,134.92,135.16,44000.0,134.117,134.3754,134.117,134.3556,44000.0
2022-03-03 13:05:00,135.0,135.28,135.0,135.06,29000.0,134.1965,134.4748,134.1965,134.2562,29000.0
2022-03-03 13:10:00,135.06,135.19,135.0,135.11,51480.0,134.2562,134.3854,134.1965,134.3059,51480.0
2022-03-03 13:15:00,135.27,135.4,135.2,135.4,55280.0,134.4649,134.5941,134.3953,134.5941,55280.0
2022-03-03 13:20:00,135.31,135.47,135.22,135.25,39860.0,134.5047,134.6637,134.4152,134.445,39860.0
2022-03-03 13:25:00,135.25,135.4,135.2,135.36,50360.0,134.445,134.5941,134.3953,134.5544,50360.0
2022-03-03 13:30:00,135.29,135.29,134.82,134.82,31100.0,134.4848,134.4848,134.0176,134.0176,31100.0
2022-03-03 13:35:00,134.95,135.03,134.95,135.03,37140.0,134.1468,134.2263,134.1468,134.2263,37140.0
2022-03-03 13:40:00,135.06,135.07,134.8,134.9,27000.0,134.2562,134.2661,133.9977,134.0971,27000.0
2022-03-03 13:45:00,134.9,135.07,134.84,135.07,26000.0,134.0971,134.2661,134.0375,134.2661,26000.0
2022-03-03 13:50:00,135.03,135.12,134.88,134.93,41000.0,134.2263,134.3158,134.0772,134.1269,41000.0
2022-03-03 13:55:00,135.03,135.03,134.91,134.91,106000.0,134.2263,134.2263,134.107,134.107,106000.0
2022-03-03 14:00:00,134.85,135.05,134.82,134.85,90220.0,134.0474,134.2462,134.0176,134.0474,90220.0
2022-03-03 14:05:00,134.89,135.04,134.84,134.84,65640.0,134.0872,134.2363,134.0375,134.0375,65640.0
2022-03-03 14:10:00,134.79,135.4,134.79,135.4,233280.0,133.9878,134.5941,133.9878,134.5941,233280.0
2022-03-03 14:15:00,135.35,135.47,135.3,135.37,66220.0,134.5444,134.6637,134.4947,134.5643,66220.0
2022-03-03 14:20:00,135.39,135.42,135.2,135.28,59000.0,134.5842,134.614,134.3953,134.4748,59000.0
2022-03-03 14:25:00,135.28,135.44,135.28,135.36,73280.0,134.4748,134.6339,134.4748,134.5544,73280.0
2022-03-03 14:30:00,135.33,135.33,135.11,135.19,32000.0,134.5246,134.5246,134.3059,134.3854,32000.0
2022-03-03 14:35:00,135.26,135.31,135.05,135.08,48180.0,134.455,134.5047,134.2462,134.276,48180.0
2022-03-03 14:40:00,135.09,135.22,134.88,134.94,88800.0,134.286,134.4152,134.0772,134.1369,88800.0
2022-03-03 14:45:00,134.97,134.97,134.74,134.76,53000.0,134.1667,134.1667,133.9381,133.9579,53000.0
2022-03-03 14:50:00,134.75,134.82,134.64,134.71,56480.0,133.948,134.0176,133.8387,133.9082,56480.0
2022-03-03 14:55:00,134.8,134.9,134.69,134.88,64940.0,133.9977,134.0971,133.8884,134.0772,64940.0
2022-03-03 15:00:00,134.81,134.82,134.56,134.61,31000.0,134.0076,134.0176,133.7591,133.8088,31000.0
2022-03-03 15:05:00,134.7,134.74,134.42,134.43,78760.0,133.8983,133.9381,133.62,133.6299,78760.0
2022-03-03 15:10:00,134.43,134.48,134.29,134.36,45320.0,133.6299,133.6796,133.4907,133.5603,45320.0
2022-03-03 15:15:00,134.34,134.61,134.34,134.52,49540.0,133.5404,133.8088,133.5404,133.7194,49540.0
2022-03-03 15:20:00,134.57,134.6,134.34,134.42,61220.0,133.7691,133.7989,133.5404,133.62,61220.0
2022-03-03 15:25:00,134.46,134.55,134.35,134.54,54780.0,133.6597,133.7492,133.5504,133.7393,54780.0
2022-03-03 15:30:00,134.55,134.58,133.87,133.87,139940.0,133.7492,133.779,133.0732,133.0732,139940.0
2022-03-03 15:35:00,133.8,134.03,133.7,133.94,115200.0,133.0037,133.2323,132.9043,133.1428,115200.0
2022-03-03 15:40:00,133.91,134.1,133.68,133.75,74240.0,133.113,133.3019,132.8844,132.954,74240.0
2022-03-03 15:45:00,133.67,133.75,133.44,133.64,88760.0,132.8744,132.954,132.6458,132.8446,88760.0
2022-03-03 15:50:00,133.68,134.1,133.43,134.02,164140.0,132.8844,133.3019,132.6359,133.2223,164140.0
2022-03-03 15:55:00,134.07,134.32,134.03,134.32,239360.0,133.272,133.5206,133.2323,133.5206,239360.0
2022-03-04 09:30:00,133.38,134.2,133.28,133.28,509500.0,132.5862,133.4013,132.4868,132.4868,509500.0
2022-03-04 09:35:00,133.44,133.58,132.75,132.78,191260.0,132.6458,132.785,131.9599,131.9897,191260.0
2022-03-04 09:40:00,132.65,132.75,131.9,132.05,209840.0,131.8605,131.9599,131.115,131.2641,209840.0
2022-03-04 09:45:00,132.26,132.26,131.51,131.62,138900.0,131.4728,131.4728,130.7273,130.8366,138900.0
2022-03-04 09:50:00,131.54,131.67,131.39,131.55,155600.0,130.7571,130.8863,130.608,130.767,155600.0
2022-03-04 09:55:00,131.6,132.28,131.28,132.16,296980.0,130.8168,131.4927,130.4987,131.3734,296980.0
2022-03-04 10:00:00,132.22,132.28,131.76,131.82,157320.0,131.4331,131.4927,130.9758,131.0354,157320.0
2022-03-04 10:05:00,131.49,131.49,131.1,131.3,142180.0,130.7074,130.7074,130.3197,130.5185,142180.0
2022-03-04 10:10:00,131.25,131.42,131.01,131.01,161360.0,130.4688,130.6378,130.2303,130.2303,161360.0
2022-03-04 10:15:00,131.0,131.16,130.86,131.03,106860.0,130.2203,130.3794,130.0812,130.2501,106860.0
2022-03-04 10:20:00,130.96,131.39,130.96,131.16,167300.0,130.1806,130.608,130.1806,130.3794,167300.0
2022-03-04 10:25:00,131.32,131.4,130.99,131.13,113640.0,130.5384,130.6179,130.2104,130.3495,113640.0
2022-03-04 10:30:00,131.13,131.13,130.81,130.96,103140.0,130.3495,130.3495,130.0315,130.1806,103140.0
2022-03-04 10:35:00,130.95,131.41,130.95,131.19,90300.0,130.1706,130.6279,130.1706,130.4092,90300.0
2022-03-04 10:40:00,131.19,131.19,130.91,130.98,379580.0,130.4092,130.4092,130.1309,130.2004,379580.0
2022-03-04 10:45:00,130.88,130.88,130.54,130.65,152540.0,130.101,130.101,129.7631,129.8724,152540.0
2022-03-04 10:50:00,130.71,130.93,130.63,130.85,109180.0,129.932,130.1507,129.8525,130.0712,109180.0
2022-03-04 10:55:00,130.75,130.82,130.67,130.72,105320.0,129.9718,130.0414,129.8923,129.942,105320.0
2022-03-04 11:00:00,130.71,130.88,130.62,130.69,80320.0,129.932,130.101,129.8426,129.9122,80320.0
2022-03-04 11:05:00,130.61,130.67,130.41,130.62,116780.0,129.8326,129.8923,129.6338,129.8426,116780.0
2022-03-04 11:10:00,130.63,130.63,130.41,130.54,74300.0,129.8525,129.8525,129.6338,129.7631,74300.0
2022-03-04 11:15:00,130.48,130.93,130.46,130.89,173120.0,129.7034,130.1507,129.6835,130.111,173120.0
2022-03-04 11:20:00,130.84,131.1,130.7,131.05,197000.0,130.0613,130.3197,129.9221,130.27,197000.0
2022-03-04 11:25:00,131.0,131.25,130.95,131.09,84920.0,130.2203,130.4688,130.1706,130.3098,84920.0
2022-03-04 11:30:00,131.16,131.18,130.85,131.09,74720.0,130.3794,130.3992,130.0712,130.3098,74720.0
2022-03-04 11:35:00,131.08,131.49,130.94,131.41,127640.0,130.2998,130.7074,130.1607,130.6279,127640.0
2022-03-04 11:40:00,131.41,131.49,131.25,131.34,83720.0,130.6279,130.7074,130.4688,130.5583,83720.0
2022-03-04 11:45:00,131.32,131.45,131.28,131.45,69680.0,130.5384,130.6676,130.4987,130.6676,69680.0
2022-03-04 11:50:00,131.47,131.47,131.27,131.29,28680.0,130.6875,130.6875,130.4887,130.5086,28680.0
2022-03-04 11:55:00,131.28,131.35,131.09,131.12,85700.0,130.4987,130.5682,130.3098,130.3396,85700.0
2022-03-04 12:00:00,131.19,131.19,131.12,131.19,28000.0,130.4092,130.4092,130.3396,130.4092,28000.0
2022-03-04 12:05:00,131.18,131.49,131.16,131.36,79800.0,130.3992,130.7074,130.3794,130.5782,79800.0
2022-03-04 12:10:00,131.39,131.83,131.39,131.83,44180.0,130.608,131.0454,130.608,131.0454,44180.0
2022-03-04 12:15:00,131.88,132.12,131.85,132.1,73400.0,131.0951,131.3337,131.0653,131.3138,73400.0
2022-03-04 12:20:00,132.1,132.16,131.97,132.06,114880.0,131.3138,131.3734,131.1845,131.274,114880.0
2022-03-04 12:25:00,131.89,132.27,131.87,132.26,62960.0,131.105,131.4828,131.0851,131.4728,62960.0
2022-03-04 12:30:00,132.3,132.45,132.3,132.35,49000.0,131.5126,131.6617,131.5126,131.5623,49000.0
2022-03-04 12:35:00,132.35,132.44,132.21,132.38,51440.0,131.5623,131.6518,131.4231,131.5921,51440.0
2022-03-04 12:40:00,132.36,132.36,132.04,132.14,42140.0,131.5722,131.5722,131.2541,131.3535,42140.0
2022-03-04 12:45:00,132.07,132.17,132.03,132.11,42000.0,131.284,131.3834,131.2442,131.3237,42000.0
2022-03-04 12:50:00,132.14,132.41,132.05,132.3,66600.0,131.3535,131.6219,131.2641,131.5126,66600.0
2022-03-04 12:55:00,132.39,132.6,132.26,132.35,65080.0,131.602,131.8108,131.4728,131.5623,65080.0
2022-03-04 13:00:00,132.49,132.75,132.49,132.75,62680.0,131.7015,131.9599,131.7015,131.9599,62680.0
2022-03-04 13:05:00,132.7,132.94,132.69,132.87,104040.0,131.9102,132.1488,131.9003,132.0792,104040.0
2022-03-04 13:10:00,132.88,132.88,132.57,132.57,106240.0,132.0891,132.0891,131.781,131.781,106240.0
2022-03-04 13:15:00,132.5,132.54,132.12,132.31,83020.0,131.7114,131.7512,131.3337,131.5225,83020.0
2022-03-04 13:20:00,132.37,132.5,132.25,132.25,48000.0,131.5822,131.7114,131.4629,131.4629,48000.0
2022-03-04 13:25:00,132.31,132.33,132.26,132.26,24000.0,131.5225,131.5424,131.4728,131.4728,24000.0
2022-03-04 13:30:00,132.4,132.52,132.38,132.47,26000.0,131.612,131.7313,131.5921,131.6816,26000.0
2022-03-04 13:35:00,132.45,132.76,132.38,132.71,42160.0,131.6617,131.9698,131.5921,131.9201,42160.0
2022-03-04 13:40:00,132.66,132.66,132.1,132.1,49640.0,131.8704,131.8704,131.3138,131.3138,49640.0
2022-03-04 13:45:00,132.05,132.09,131.92,132.09,50040.0,131.2641,131.3038,131.1348,131.3038,50040.0
2022-03-04 13:50:00,131.98,132.13,131.94,131.96,25620.0,131.1945,131.3436,131.1547,131.1746,25620.0
2022-03-04 13:55:00,132.0,132.0,131.51,131.59,88200.0,131.2144,131.2144,130.7273,130.8068,88200.0
2022-03-04 14:00:00,131.6,131.65,131.34,131.48,72700.0,130.8168,130.8665,130.5583,130.6975,72700.0
2022-03-04 14:05:00,131.43,131.46,131.34,131.46,62940.0,130.6478,130.6776,130.5583,130.6776,62940.0
2022-03-04 14:10:00,131.27,131.38,131.22,131.23,25000.0,130.4887,130.5981,130.439,130.449,25000.0
2022-03-04 14:15:00,131.29,131.34,131.2,131.25,48900.0,130.5086,130.5583,130.4191,130.4688,48900.0
2022-03-04 14:20:00,131.51,131.85,131.5,131.85,72920.0,130.7273,131.0653,130.7173,131.0653,72920.0
2022-03-04 14:25:00,131.72,131.94,131.66,131.7,48860.0,130.936,131.1547,130.8764,130.9162,48860.0
2022-03-04 14:30:00,131.65,131.84,131.65,131.76,40000.0,130.8665,131.0553,130.8665,130.9758,40000.0
2022-03-04 14:35:00,131.73,131.73,131.62,131.7,24000.0,130.946,130.946,130.8366,130.9162,24000.0
2022-03-04 14:40:00,131.7,131.75,131.5,131.52,48000.0,130.9162,130.9659,130.7173,130.7372,48000.0
2022-03-04 14:45:00,131.55,131.56,131.47,131.5,44620.0,130.767,130.777,130.6875,130.7173,44620.0
2022-03-04 14:50:00,131.54,131.65,131.36,131.42,45100.0,130.7571,130.8665,130.5782,130.6378,45100.0
2022-03-04 14:55:00,131.37,131.43,131.09,131.12,57740.0,130.5881,130.6478,130.3098,130.3396,57740.0
2022-03-04 15:00:00,131.07,131.46,131.07,131.4,56980.0,130.2899,130.6776,130.2899,130.6179,56980.0
2022-03-04 15:05:00,131.37,131.55,131.36,131.39,39260.0,130.5881,130.767,130.5782,130.608,39260.0
2022-03-04 15:10:00,131.48,131.53,131.29,131.29,34040.0,130.6975,130.7472,130.5086,130.5086,34040.0
2022-03-04 15:15:00,131.38,131.65,131.38,131.48,45960.0,130.5981,130.8665,130.5981,130.6975,45960.0
2022-03-04 15:20:00,131.41,131.51,131.25,131.51,87020.0,130.6279,130.7273,130.4688,130.7273,87020.0
2022-03-04 15:25:00,131.59,131.9,131.45,131.71,146560.0,130.8068,131.115,130.6676,130.9261,146560.0
2022-03-04 15:30:00,131.63,131.7,131.51,131.65,27040.0,130.8466,130.9162,130.7273,130.8665,27040.0
2022-03-04 15:35:00,131.72,131.74,131.36,131.45,93920.0,130.936,130.9559,130.5782,130.6676,93920.0
2022-03-04 15:40:00,131.52,131.85,131.5,131.73,63720.0,130.7372,131.0653,130.7173,130.946,63720.0
2022-03-04 15:45:00,131.83,132.01,131.6,131.61,99680.0,131.0454,131.2243,130.8168,130.8267,99680.0
2022-03-04 15:50:00,131.55,132.21,131.55,132.21,135200.0,130.767,131.4231,130.767,131.4231,135200.0
2022-03-04 15:55:00,132.2,132.36,132.04,132.1,398400.0,131.4132,131.5722,131.2541,131.3138,398400.0
2022-03-07 09:30:00,131.83,131.9,130.75,130.75,775160.0,131.0454,131.115,129.9718,129.9718,775160.0
2022-03-07 09:35:00,130.72,131.05,130.37,130.69,386920.0,129.942,130.27,129.5941,129.9122,386920.0
2022-03-07 09:40:00,130.58,130.8,130.2,130.2,311100.0,129.8028,130.0215,129.4251,129.4251,311100.0
2022-03-07 09:45:00,130.17,130.45,129.8,129.97,305360.0,129.3953,129.6736,129.0275,129.1965,305360.0
2022-03-07 09:50:00,130.03,130.14,129.8,130.14,204460.0,129.2561,129.3654,129.0275,129.3654,204460.0
2022-03-07 09:55:00,130.13,130.14,129.51,129.59,190640.0,129.3555,129.3654,128.7392,128.8187,190640.0
2022-03-07 10:00:00,129.5,129.55,129.24,129.43,222260.0,128.7292,128.779,128.4708,128.6597,222260.0
2022-03-07 10:05:00,129.41,129.55,129.25,129.38,224460.0,128.6398,128.779,128.4807,128.61,224460.0
2022-03-07 10:10:00,129.32,129.42,128.85,128.85,146660.0,128.5503,128.6497,128.0831,128.0831,146660.0
2022-03-07 10:15:00,128.85,128.92,128.64,128.8,130400.0,128.0831,128.1527,127.8744,128.0334,130400.0
2022-03-07 10:20:00,128.77,128.9,128.45,128.45,125540.0,128.0036,128.1328,127.6855,127.6855,125540.0
2022-03-07 10:25:00,128.42,128.54,128.32,128.37,114000.0,127.6557,127.775,127.5563,127.606,114000.0
2022-03-07 10:30:00,128.25,128.43,128.14,128.14,222960.0,127.4867,127.6656,127.3773,127.3773,222960.0
2022-03-07 10:35:00,128.17,128.6,128.13,128.3,247360.0,127.4072,127.8346,127.3674,127.5364,247360.0
2022-03-07 10:40:00,128.33,128.34,127.9,127.93,167360.0,127.5662,127.5762,127.1388,127.1686,167360.0
2022-03-07 10:45:00,127.86,128.06,127.83,127.95,252440.0,127.099,127.2978,127.0692,127.1885,252440.0
2022-03-07 10:50:00,127.88,128.35,127.85,128.0,238860.0,127.1189,127.5861,127.0891,127.2382,238860.0
2022-03-07 10:55:00,128.08,128.27,127.97,128.01,161800.0,127.3177,127.5066,127.2084,127.2481,161800.0
2022-03-07 11:00:00,128.01,128.08,127.89,128.08,86040.0,127.2481,127.3177,127.1288,127.3177,86040.0
2022-03-07 11:05:00,128.12,128.9,128.12,128.87,270940.0,127.3575,128.1328,127.3575,128.103,270940.0
2022-03-07 11:10:00,128.81,129.09,128.73,128.74,100380.0,128.0434,128.3217,127.9638,127.9738,100380.0
2022-03-07 11:15:00,128.82,129.32,128.79,129.24,171720.0,128.0533,128.5503,128.0235,128.4708,171720.0
2022-03-07 11:20:00,129.19,129.27,129.0,129.07,140720.0,128.4211,128.5006,128.2322,128.3018,140720.0
2022-03-07 11:25:00,129.05,129.05,128.91,128.98,87780.0,128.2819,128.2819,128.1428,128.2123,87780.0
2022-03-07 11:30:00,128.95,128.95,128.6,128.6,89640.0,128.1825,128.1825,127.8346,127.8346,89640.0
2022-03-07 11:35:00,128.7,128.7,128.43,128.43,68360.0,127.934,127.934,127.6656,127.6656,68360.0
2022-03-07 11:40:00,128.42,128.68,128.38,128.68,46900.0,127.6557,127.9141,127.6159,127.9141,46900.0
2022-03-07 11:45:00,128.65,129.06,128.64,128.94,102040.0,127.8843,128.2919,127.8744,128.1726,102040.0
2022-03-07 11:50:00,128.89,129.07,128.83,128.98,59720.0,128.1229,128.3018,128.0632,128.2123,59720.0
2022-03-07 11:55:00,128.81,128.86,128.61,128.67,64820.0,128.0434,128.0931,127.8445,127.9042,64820.0
2022-03-07 12:00:00,128.64,128.68,128.46,128.59,45180.0,127.8744,127.9141,127.6954,127.8247,45180.0
2022-03-07 12:05:00,128.6,128.83,128.59,128.78,58000.0,127.8346,128.0632,127.8247,128.0135,58000.0
2022-03-07 12:10:00,128.84,129.12,128.84,129.04,64060.0,128.0732,128.3515,128.0732,128.272,64060.0
2022-03-07 12:15:00,129.08,129.25,128.7,128.81,47200.0,128.3117,128.4807,127.934,128.0434,47200.0
2022-03-07 12:20:00,128.84,128.94,128.36,128.36,87640.0,128.0732,128.1726,127.596,127.596,87640.0
2022-03-07 12:25:00,128.31,128.55,128.3,128.55,67460.0,127.5463,127.7849,127.5364,127.7849,67460.0
2022-03-07 12:30:00,128.37,128.43,128.21,128.31,74780.0,127.606,127.6656,127.4469,127.5463,74780.0
2022-03-07 12:35:00,128.3,128.3,128.08,128.08,92220.0,127.5364,127.5364,127.3177,127.3177,92220.0
2022-03-07 12:40:00,128.13,128.22,128.07,128.12,55700.0,127.3674,127.4569,127.3078,127.3575,55700.0
2022-03-07 12:45:00,128.1,128.28,128.07,128.22,54060.0,127.3376,127.5165,127.3078,127.4569,54060.0
2022-03-07 12:50:00,128.18,128.41,128.03,128.08,85660.0,127.4171,127.6457,127.268,127.3177,85660.0
2022-03-07 12:55:00,128.04,128.17,127.96,128.0,51400.0,127.2779,127.4072,127.1984,127.2382,51400.0
2022-03-07 13:00:00,128.03,128.28,128.03,128.13,77140.0,127.268,127.5165,127.268,127.3674,77140.0
2022-03-07 13:05:00,128.18,128.51,128.18,128.36,67380.0,127.4171,127.7451,127.4171,127.596,67380.0
2022-03-07 13:10:00,128.3,128.3,127.99,128.03,36960.0,127.5364,127.5364,127.2282,127.268,36960.0
2022-03-07 13:15:00,127.89,128.01,127.88,127.94,58200.0,127.1288,127.2481,127.1189,127.1785,58200.0
2022-03-07 13:20:00,127.99,128.04,127.85,127.9,107740.0,127.2282,127.2779,127.0891,127.1388,107740.0
2022-03-07 13:25:00,127.9,128.06,127.85,127.85,55180.0,127.1388,127.2978,127.0891,127.0891,55180.0
2022-03-07 13:30:00,127.85,127.99,127.63,127.69,114240.0,127.0891,127.2282,126.8704,126.93,114240.0
2022-03-07 13:35:00,127.71,127.87,127.59,127.73,120920.0,126.9499,127.109,126.8306,126.9698,120920.0
2022-03-07 13:40:00,127.66,127.8,127.61,127.65,92000.0,126.9002,127.0394,126.8505,126.8903,92000.0
2022-03-07 13:45:00,127.67,127.86,127.67,127.7,60460.0,126.9101,127.099,126.9101,126.94,60460.0
2022-03-07 13:50:00,127.88,127.88,127.65,127.65,75860.0,127.1189,127.1189,126.8903,126.8903,75860.0
2022-03-07 13:55:00,127.72,127.96,127.72,127.77,88580.0,126.9598,127.1984,126.9598,127.0095,88580.0
2022-03-07 14:00:00,127.81,127.93,127.58,127.58,57100.0,127.0493,127.1686,126.8207,126.8207,57100.0
2022-03-07 14:05:00,127.64,127.84,127.53,127.75,68660.0,126.8803,127.0791,126.771,126.9897,68660.0
2022-03-07 14:10:00,127.82,128.03,127.82,128.0,51020.0,127.0592,127.268,127.0592,127.2382,51020.0
2022-03-07 14:15:00,128.12,128.39,127.98,128.36,87000.0,127.3575,127.6259,127.2183,127.596,87000.0
2022-03-07 14:20:00,128.4,128.4,127.87,127.87,108560.0,127.6358,127.6358,127.109,127.109,108560.0
2022-03-07 14:25:00,127.95,128.06,127.9,128.02,42380.0,127.1885,127.2978,127.1388,127.2581,42380.0
2022-03-07 14:30:00,127.82,127.93,127.63,127.66,55360.0,127.0592,127.1686,126.8704,126.9002,55360.0
2022-03-07 14:35:00,127.69,127.69,127.58,127.63,42840.0,126.93,126.93,126.8207,126.8704,42840.0
2022-03-07 14:40:00,127.59,127.64,127.29,127.29,120960.0,126.8306,126.8803,126.5324,126.5324,120960.0
2022-03-07 14:45:00,127.3,127.42,127.28,127.36,84940.0,126.5423,126.6616,126.5225,126.602,84940.0
2022-03-07 14:50:00,127.4,127.4,127.25,127.25,51660.0,126.6417,126.6417,126.4926,126.4926,51660.0
2022-03-07 14:55:00,127.25,127.4,127.14,127.18,65860.0,126.4926,126.6417,126.3833,126.4231,65860.0
2022-03-07 15:00:00,127.29,127.31,127.05,127.09,62280.0,126.5324,126.5523,126.2938,126.3336,62280.0
2022-03-07 15:05:00,127.11,127.22,126.96,127.0,334700.0,126.3535,126.4628,126.2044,126.2441,334700.0
2022-03-07 15:10:00,127.04,127.05,126.88,126.99,142500.0,126.2839,126.2938,126.1248,126.2342,142500.0
2022-03-07 15:15:00,127.04,127.04,126.9,126.93,250760.0,126.2839,126.2839,126.1447,126.1745,250760.0
2022-03-07 15:20:00,126.95,127.08,126.88,126.97,467400.0,126.1944,126.3237,126.1248,126.2143,467400.0
2022-03-07 15:25:00,127.0,127.34,127.0,127.13,277160.0,126.2441,126.5821,126.2441,126.3734,277160.0
2022-03-07 15:30:00,127.09,127.09,126.8,127.02,112260.0,126.3336,126.3336,126.0453,126.264,112260.0
2022-03-07 15:35:00,126.96,127.04,126.64,126.64,215120.0,126.2044,126.2839,125.8863,125.8863,215120.0
2022-03-07 15:40:00,126.61,127.05,126.57,127.05,314500.0,125.8564,126.2938,125.8167,126.2938,314500.0
2022-03-07 15:45:00,126.97,126.97,126.72,126.8,198700.0,126.2143,126.2143,125.9658,126.0453,198700.0
2022-03-07 15:50:00,126.75,126.79,126.41,126.42,567500.0,125.9956,126.0354,125.6576,125.6676,567500.0
2022-03-07 15:55:00,126.49,126.9,126.42,126.46,560480.0,125.7372,126.1447,125.6676,125.7073,560480.0
2022-03-08 09:30:00,126.25,126.66,125.86,126.16,590960.0,125.4986,125.9062,125.1109,125.4091,590960.0
2022-03-08 09:35:00,126.17,127.25,126.17,126.5,180740.0,125.4191,126.4926,125.4191,125.7471,180740.0
2022-03-08 09:40:00,126.6,127.73,126.43,127.68,152540.0,125.8465,126.9698,125.6775,126.9201,152540.0
2022-03-08 09:45:00,127.7,127.9,127.35,127.39,152360.0,126.94,127.1388,126.592,126.6318,152360.0
2022-03-08 09:50:00,127.32,127.56,127.0,127.14,123400.0,126.5622,126.8008,126.2441,126.3833,123400.0
2022-03-08 09:55:00,127.18,127.24,126.88,126.99,130020.0,126.4231,126.4827,126.1248,126.2342,130020.0
2022-03-08 10:00:00,126.84,126.87,126.4,126.52,116740.0,126.0851,126.1149,125.6477,125.767,116740.0
2022-03-08 10:05:00,126.58,126.67,126.31,126.45,152160.0,125.8266,125.9161,125.5582,125.6974,152160.0
2022-03-08 10:10:00,126.47,126.85,126.41,126.62,102760.0,125.7173,126.095,125.6576,125.8664,102760.0
2022-03-08 10:15:00,126.72,127.52,126.62,127.52,187600.0,125.9658,126.761,125.8664,126.761,187600.0
2022-03-08 10:20:00,127.58,127.62,127.04,127.11,145320.0,126.8207,126.8604,126.2839,126.3535,145320.0
2022-03-08 10:25:00,127.0,127.0,126.5,126.5,71920.0,126.2441,126.2441,125.7471,125.7471,71920.0
2022-03-08 10:30:00,126.43,126.71,126.22,126.22,82580.0,125.6775,125.9559,125.4688,125.4688,82580.0
2022-03-08 10:35:00,126.25,126.3,126.1,126.16,66360.0,125.4986,125.5483,125.3495,125.4091,66360.0
2022-03-08 10:40:00,126.22,126.49,126.22,126.4,99660.0,125.4688,125.7372,125.4688,125.6477,99660.0
2022-03-08 10:45:00,126.49,126.75,126.39,126.71,103100.0,125.7372,125.9956,125.6378,125.9559,103100.0
2022-03-08 10:50:00,126.71,127.57,126.48,127.42,97940.0,125.9559,126.8107,125.7272,126.6616,97940.0
2022-03-08 10:55:00,127.51,127.78,127.45,127.68,148240.0,126.7511,127.0195,126.6914,126.9201,148240.0
2022-03-08 11:00:00,127.7,127.8,127.45,127.79,112460.0,126.94,127.0394,126.6914,127.0294,112460.0
2022-03-08 11:05:00,127.8,127.82,126.94,127.03,163120.0,127.0394,127.0592,126.1845,126.2739,163120.0
2022-03-08 11:10:00,127.03,127.22,126.81,127.18,100860.0,126.2739,126.4628,126.0553,126.4231,100860.0
2022-03-08 11:15:00,127.25,127.4,127.13,127.33,120180.0,126.4926,126.6417,126.3734,126.5722,120180.0
2022-03-08 11:20:00,127.37,127.42,126.79,126.8,117900.0,126.6119,126.6616,126.0354,126.0453,117900.0
2022-03-08 11:25:00,126.85,126.96,126.6,126.86,59980.0,126.095,126.2044,125.8465,126.105,59980.0
2022-03-08 11:30:00,126.92,126.94,126.36,126.46,73700.0,126.1646,126.1845,125.6079,125.7073,73700.0
2022-03-08 11:35:00,126.66,126.72,126.55,126.69,48480.0,125.9062,125.9658,125.7968,125.936,48480.0
2022-03-08 11:40:00,126.76,126.77,126.47,126.63,69760.0,126.0056,126.0155,125.7173,125.8763,69760.0
2022-03-08 11:45:00,126.69,127.35,126.68,127.35,44520.0,125.936,126.592,125.926,126.592,44520.0
2022-03-08 11:50:00,127.29,127.68,127.29,127.5,71540.0,126.5324,126.9201,126.5324,126.7412,71540.0
2022-03-08 11:55:00,127.55,127.65,127.09,127.11,63760.0,126.7909,126.8903,126.3336,126.3535,63760.0
2022-03-08 12:00:00,127.18,127.93,127.1,127.86,82500.0,126.4231,127.1686,126.3435,127.099,82500.0
2022-03-08 12:05:00,128.0,128.59,128.0,128.51,106840.0,127.2382,127.8247,127.2382,127.7451,106840.0
2022-03-08 12:10:00,128.48,129.41,128.48,129.41,140940.0,127.7153,128.6398,127.7153,128.6398,140940.0
2022-03-08 12:15:00,129.47,130.11,129.14,130.08,239080.0,128.6994,129.3356,128.3714,129.3058,239080.0
2022-03-08 12:20:00,130.18,130.27,129.32,129.32,281440.0,129.4052,129.4947,128.5503,128.5503,281440.0
2022-03-08 12:25:00,129.35,129.65,129.03,129.65,120740.0,128.5801,128.8784,128.262,128.8784,120740.0
2022-03-08 12:30:00,129.63,130.17,129.35,130.06,93340.0,128.8585,129.3953,128.5801,129.2859,93340.0
2022-03-08 12:35:00,130.04,130.48,129.83,130.46,188040.0,129.266,129.7034,129.0573,129.6835,188040.0
2022-03-08 12:40:00,130.39,130.51,130.16,130.38,120360.0,129.614,129.7332,129.3853,129.604,120360.0
2022-03-08 12:45:00,130.44,130.77,130.25,130.74,164540.0,129.6637,129.9917,129.4748,129.9619,164540.0
2022-03-08 12:50:00,130.64,130.71,130.22,130.71,165060.0,129.8625,129.932,129.445,129.932,165060.0
2022-03-08 12:55:00,130.64,130.66,130.5,130.55,43000.0,129.8625,129.8823,129.7233,129.773,43000.0
2022-03-08 13:00:00,130.62,131.25,130.6,131.2,141640.0,129.8426,130.4688,129.8227,130.4191,141640.0
2022-03-08 13:05:00,131.2,131.2,130.93,131.0,97220.0,130.4191,130.4191,130.1507,130.2203,97220.0
2022-03-08 13:10:00,130.93,131.0,130.54,130.54,149100.0,130.1507,130.2203,129.7631,129.7631,149100.0
2022-03-08 13:15:00,130.6,130.67,130.38,130.39,553580.0,129.8227,129.8923,129.604,129.614,553580.0
2022-03-08 13:20:00,130.52,130.52,130.14,130.15,94240.0,129.7432,129.7432,129.3654,129.3754,94240.0
2022-03-08 13:25:00,130.09,130.09,129.59,129.64,92640.0,129.3157,129.3157,128.8187,128.8684,92640.0
2022-03-08 13:30:00,129.55,129.55,129.07,129.17,136340.0,128.779,128.779,128.3018,128.4012,136340.0
2022-03-08 13:35:00,129.17,129.29,128.85,129.06,103340.0,128.4012,128.5205,128.0831,128.2919,103340.0
2022-03-08 13:40:00,129.06,129.14,128.86,128.93,65840.0,128.2919,128.3714,128.0931,128.1626,65840.0
2022-03-08 13:45:00,129.07,129.27,128.85,128.85,70100.0,128.3018,128.5006,128.0831,128.0831,70100.0
2022-03-08 13:50:00,128.94,128.94,128.62,128.66,118200.0,128.1726,128.1726,127.8545,127.8942,118200.0
2022-03-08 13:55:00,128.6,128.66,128.4,128.48,104640.0,127.8346,127.8942,127.6358,127.7153,104640.0
2022-03-08 14:00:00,128.42,128.47,127.69,128.13,225880.0,127.6557,127.7054,126.93,127.3674,225880.0
2022-03-08 14:05:00,128.12,128.61,128.07,128.52,63640.0,127.3575,127.8445,127.3078,127.7551,63640.0
2022-03-08 14:10:00,128.46,128.53,127.99,128.31,86600.0,127.6954,127.765,127.2282,127.5463,86600.0
2022-03-08 14:15:00,128.24,128.46,128.1,128.45,51000.0,127.4767,127.6954,127.3376,127.6855,51000.0
2022-03-08 14:20:00,128.48,128.57,128.01,128.49,108000.0,127.7153,127.8048,127.2481,127.7253,108000.0
2022-03-08 14:25:00,128.36,129.03,128.36,128.98,54420.0,127.596,128.262,127.596,128.2123,54420.0
2022-03-08 14:30:00,128.93,129.0,128.48,128.54,68600.0,128.1626,128.2322,127.7153,127.775,68600.0
2022-03-08 14:35:00,128.62,129.0,128.52,128.9,35000.0,127.8545,128.2322,127.7551,128.1328,35000.0
2022-03-08 14:40:00,128.99,128.99,128.59,128.95,35120.0,128.2223,128.2223,127.8247,128.1825,35120.0
2022-03-08 14:45:00,129.0,129.2,128.9,129.2,68420.0,128.2322,128.431,128.1328,128.431,68420.0
2022-03-08 14:50:00,129.22,129.28,128.92,128.93,63400.0,128.4509,128.5106,128.1527,128.1626,63400.0
2022-03-08 14:55:00,128.85,129.14,128.66,128.74,90820.0,128.0831,128.3714,127.8942,127.9738,90820.0
2022-03-08 15:00:00,128.82,129.62,128.82,129.62,80600.0,128.0533,128.8485,128.0533,128.8485,80600.0
2022-03-08 15:05:00,129.48,129.73,129.45,129.7,81100.0,128.7094,128.9579,128.6795,128.9281,81100.0
2022-03-08 15:10:00,129.61,129.63,129.22,129.41,95620.0,128.8386,128.8585,128.4509,128.6398,95620.0
2022-03-08 15:15:00,129.49,129.58,129.29,129.38,125500.0,128.7193,128.8088,128.5205,128.61,125500.0
2022-03-08 15:20:00,129.29,129.35,128.96,129.05,85400.0,128.5205,128.5801,128.1925,128.2819,85400.0
2022-03-08 15:25:00,129.02,129.04,128.36,128.41,128740.0,128.2521,128.272,127.596,127.6457,128740.0
2022-03-08 15:30:00,128.44,128.44,127.73,127.87,97720.0,127.6756,127.6756,126.9698,127.109,97720.0
2022-03-08 15:35:00,127.86,128.2,127.77,128.2,72020.0,127.099,127.437,127.0095,127.437,72020.0
2022-03-08 15:40:00,128.32,128.36,127.91,127.91,88500.0,127.5563,127.596,127.1487,127.1487,88500.0
2022-03-08 15:45:00,127.91,128.08,127.7,127.75,160420.0,127.1487,127.3177,126.94,126.9897,160420.0
2022-03-08 15:50:00,127.69,128.35,127.68,127.69,168980.0,126.93,127.5861,126.9201,126.93,168980.0
2022-03-08 15:55:00,127.59,127.77,127.15,127.26,593820.0,126.8306,127.0095,126.3932,126.5026,593820.0
2022-03-09 09:30:00,131.04,131.4,130.33,130.74,847820.0,130.2601,130.6179,129.5543,129.9619,847820.0
2022-03-09 09:35:00,130.71,131.03,130.3,130.94,474900.0,129.932,130.2501,129.5245,130.1607,474900.0
2022-03-09 09:40:00,130.89,130.94,130.09,130.29,427380.0,130.111,130.1607,129.3157,129.5145,427380.0
2022-03-09 09:45:00,130.38,130.84,130.38,130.57,339680.0,129.604,130.0613,129.604,129.7929,339680.0
2022-03-09 09:50:00,130.57,130.86,130.4,130.45,219560.0,129.7929,130.0812,129.6239,129.6736,219560.0
2022-03-09 09:55:00,130.47,131.18,130.47,131.18,160760.0,129.6935,130.3992,129.6935,130.3992,160760.0
2022-03-09 10:00:00,131.25,131.6,131.01,131.25,264680.0,130.4688,130.8168,130.2303,130.4688,264680.0
2022-03-09 10:05:00,131.23,131.28,131.01,131.24,121080.0,130.449,130.4987,130.2303,130.4589,121080.0
2022-03-09 10:10:00,131.34,131.54,131.28,131.5,133600.0,130.5583,130.7571,130.4987,130.7173,133600.0
2022-03-09 10:15:00,131.59,131.88,131.39,131.75,217700.0,130.8068,131.0951,130.608,130.9659,217700.0
2022-03-09 10:20:00,131.69,131.81,131.57,131.62,167780.0,130.9062,131.0255,130.7869,130.8366,167780.0
2022-03-09 10:25:00,131.61,131.61,131.26,131.34,128320.0,130.8267,130.8267,130.4788,130.5583,128320.0
2022-03-09 10:30:00,131.26,131.44,131.2,131.36,84140.0,130.4788,130.6577,130.4191,130.5782,84140.0
2022-03-09 10:35:00,131.32,131.7,131.29,131.57,629420.0,130.5384,130.9162,130.5086,130.7869,629420.0
2022-03-09 10:40:00,131.53,131.66,131.39,131.39,99580.0,130.7472,130.8764,130.608,130.608,99580.0
2022-03-09 10:45:00,131.26,131.43,131.2,131.37,126940.0,130.4788,130.6478,130.4191,130.5881,126940.0
2022-03-09 10:50:00,131.37,131.54,131.2,131.3,99620.0,130.5881,130.7571,130.4191,130.5185,99620.0
2022-03-09 10:55:00,131.28,131.64,131.18,131.49,88420.0,130.4987,130.8565,130.3992,130.7074,88420.0
2022-03-09 11:00:00,131.53,131.53,131.15,131.24,54220.0,130.7472,130.7472,130.3694,130.4589,54220.0
2022-03-09 11:05:00,131.32,131.67,131.24,131.63,136440.0,130.5384,130.8863,130.4589,130.8466,136440.0
2022-03-09 11:10:00,131.61,131.64,131.25,131.28,114600.0,130.8267,130.8565,130.4688,130.4987,114600.0
2022-03-09 11:15:00,131.31,131.4,131.16,131.37,62620.0,130.5285,130.6179,130.3794,130.5881,62620.0
2022-03-09 11:20:00,131.38,131.54,131.38,131.43,71440.0,130.5981,130.7571,130.5981,130.6478,71440.0
2022-03-09 11:25:00,131.37,131.37,131.08,131.1,76560.0,130.5881,130.5881,130.2998,130.3197,76560.0
2022-03-09 11:30:00,131.19,131.52,131.14,131.52,77660.0,130.4092,130.7372,130.3595,130.7372,77660.0
2022-03-09 11:35:00,131.59,131.66,131.43,131.57,59900.0,130.8068,130.8764,130.6478,130.7869,59900.0
2022-03-09 11:40:00,131.6,131.83,131.6,131.79,80800.0,130.8168,131.0454,130.8168,131.0056,80800.0
2022-03-09 11:45:00,131.76,131.87,131.68,131.87,40020.0,130.9758,131.0851,130.8963,131.0851,40020.0
2022-03-09 11:50:00,131.9,131.95,131.81,131.93,59240.0,131.115,131.1647,131.0255,131.1448,59240.0
2022-03-09 11:55:00,131.93,132.16,131.91,132.14,65620.0,131.1448,131.3734,131.1249,131.3535,65620.0
2022-03-09 12:00:00,132.09,132.2,132.05,132.09,69540.0,131.3038,131.4132,131.2641,131.3038,69540.0
2022-03-09 12:05:00,132.13,132.3,132.13,132.29,98780.0,131.3436,131.5126,131.3436,131.5026,98780.0
2022-03-09 12:10:00,132.25,132.45,132.24,132.45,93580.0,131.4629,131.6617,131.4529,131.6617,93580.0
2022-03-09 12:15:00,132.45,132.45,132.28,132.4,92840.0,131.6617,131.6617,131.4927,131.612,92840.0
2022-03-09 12:20:00,132.33,132.5,132.25,132.32,83480.0,131.5424,131.7114,131.4629,131.5325,83480.0
2022-03-09 12:25:00,132.32,132.43,132.08,132.36,56980.0,131.5325,131.6418,131.2939,131.5722,56980.0
2022-03-09 12:30:00,132.4,132.65,132.39,132.62,81860.0,131.612,131.8605,131.602,131.8307,81860.0
2022-03-09 12:35:00,132.69,133.22,132.68,133.21,74640.0,131.9003,132.4271,131.8903,132.4172,74640.0
2022-03-09 12:40:00,133.28,133.56,133.26,133.56,236280.0,132.4868,132.7651,132.4669,132.7651,236280.0
2022-03-09 12:45:00,133.6,134.2,133.58,134.09,278780.0,132.8048,133.4013,132.785,133.2919,278780.0
2022-03-09 12:50:00,134.0,134.05,133.8,133.87,99240.0,133.2025,133.2522,133.0037,133.0732,99240.0
2022-03-09 12:55:00,133.73,133.75,133.6,133.6,67100.0,132.9341,132.954,132.8048,132.8048,67100.0
2022-03-09 13:00:00,133.55,133.55,133.16,133.26,117560.0,132.7551,132.7551,132.3675,132.4669,117560.0
2022-03-09 13:05:00,133.17,133.37,133.14,133.15,76000.0,132.3774,132.5762,132.3476,132.3575,76000.0
2022-03-09 13:10:00,133.16,133.47,133.1,133.4,75340.0,132.3675,132.6756,132.3078,132.606,75340.0
2022-03-09 13:15:00,133.47,133.5,133.43,133.43,32200.0,132.6756,132.7054,132.6359,132.6359,32200.0
2022-03-09 13:20:00,133.45,133.52,133.38,133.45,44080.0,132.6557,132.7253,132.5862,132.6557,44080.0
2022-03-09 13:25:00,133.47,133.69,133.47,133.69,55960.0,132.6756,132.8943,132.6756,132.8943,55960.0
2022-03-09 13:30:00,133.63,133.63,133.43,133.44,49720.0,132.8347,132.8347,132.6359,132.6458,49720.0
2022-03-09 13:35:00,133.5,133.54,133.34,133.37,34320.0,132.7054,132.7452,132.5464,132.5762,34320.0
2022-03-09 13:40:00,133.37,133.44,133.22,133.24,76000.0,132.5762,132.6458,132.4271,132.447,76000.0
2022-03-09 13:45:00,133.28,133.28,133.06,133.22,60520.0,132.4868,132.4868,132.2681,132.4271,60520.0
2022-03-09 13:50:00,133.16,133.44,133.14,133.33,45400.0,132.3675,132.6458,132.3476,132.5365,45400.0
2022-03-09 13:55:00,133.29,133.35,133.19,133.21,64120.0,132.4967,132.5563,132.3973,132.4172,64120.0
2022-03-09 14:00:00,133.23,133.56,133.19,133.54,70580.0,132.437,132.7651,132.3973,132.7452,70580.0
2022-03-09 14:05:00,133.64,133.65,133.53,133.54,46640.0,132.8446,132.8545,132.7353,132.7452,46640.0
2022-03-09 14:10:00,133.62,133.62,133.49,133.55,18000.0,132.8247,132.8247,132.6955,132.7551,18000.0
2022-03-09 14:15:00,133.51,133.57,133.34,133.44,42000.0,132.7154,132.775,132.5464,132.6458,42000.0
2022-03-09 14:20:00,133.44,133.6,133.44,133.5,34760.0,132.6458,132.8048,132.6458,132.7054,34760.0
2022-03-09 14:25:00,133.37,133.57,133.37,133.5,36840.0,132.5762,132.775,132.5762,132.7054,36840.0
2022-03-09 14:30:00,133.58,133.7,133.52,133.65,134680.0,132.785,132.9043,132.7253,132.8545,134680.0
2022-03-09 14:35:00,133.63,133.74,133.59,133.68,51320.0,132.8347,132.944,132.7949,132.8844,51320.0
2022-03-09 14:40:00,133.67,133.74,133.61,133.67,114080.0,132.8744,132.944,132.8148,132.8744,114080.0
2022-03-09 14:45:00,133.68,133.7,133.49,133.56,69980.0,132.8844,132.9043,132.6955,132.7651,69980.0
2022-03-09 14:50:00,133.55,133.77,133.51,133.56,58800.0,132.7551,132.9738,132.7154,132.7651,58800.0
2022-03-09 14:55:00,133.53,133.73,133.53,133.63,48360.0,132.7353,132.9341,132.7353,132.8347,48360.0
2022-03-09 15:00:00,133.66,133.78,133.61,133.78,31300.0,132.8645,132.9838,132.8148,132.9838,31300.0
2022-03-09 15:05:00,133.76,133.96,133.76,133.95,43700.0,132.9639,133.1627,132.9639,133.1528,43700.0
2022-03-09 15:10:00,133.99,134.0,133.8,133.87,106960.0,133.1925,133.2025,133.0037,133.0732,106960.0
2022-03-09 15:15:00,133.91,133.91,133.72,133.85,75120.0,133.113,133.113,132.9241,133.0534,75120.0
2022-03-09 15:20:00,133.87,133.97,133.85,133.91,64500.0,133.0732,133.1726,133.0534,133.113,64500.0
2022-03-09 15:25:00,133.87,133.9,133.81,133.88,66500.0,133.0732,133.1031,133.0136,133.0832,66500.0
2022-03-09 15:30:00,133.92,134.19,133.91,134.13,144620.0,133.1229,133.3913,133.113,133.3317,144620.0
2022-03-09 15:35:00,134.11,134.14,133.84,133.84,100680.0,133.3118,133.3416,133.0434,133.0434,100680.0
2022-03-09 15:40:00,133.82,133.97,133.78,133.96,58020.0,133.0235,133.1726,132.9838,133.1627,58020.0
2022-03-09 15:45:00,133.98,134.09,133.75,133.79,244020.0,133.1826,133.2919,132.954,132.9937,244020.0
2022-03-09 15:50:00,133.81,133.96,133.47,133.88,491140.0,133.0136,133.1627,132.6756,133.0832,491140.0
2022-03-09 15:55:00,133.87,133.94,133.57,133.85,711180.0,133.0732,133.1428,132.775,133.0534,711180.0
2022-03-10 09:30:00,131.46,132.44,131.4,132.1,793780.0,130.6776,131.6518,130.6179,131.3138,793780.0
2022-03-10 09:35:00,131.99,132.14,131.65,132.14,98880.0,131.2044,131.3535,130.8665,131.3535,98880.0
2022-03-10 09:40:00,132.14,133.14,132.14,133.1,138140.0,131.3535,132.3476,131.3535,132.3078,138140.0
2022-03-10 09:45:00,133.02,133.16,132.33,132.52,193500.0,132.2283,132.3675,131.5424,131.7313,193500.0
2022-03-10 09:50:00,132.56,133.04,132.46,132.63,128860.0,131.771,132.2482,131.6716,131.8406,128860.0
2022-03-10 09:55:00,132.75,133.25,132.72,132.92,126440.0,131.9599,132.4569,131.9301,132.1289,126440.0
2022-03-10 10:00:00,132.93,132.93,132.12,132.21,108580.0,132.1388,132.1388,131.3337,131.4231,108580.0
2022-03-10 10:05:00,132.38,132.5,132.23,132.5,63500.0,131.5921,131.7114,131.443,131.7114,63500.0
2022-03-10 10:10:00,132.5,132.83,132.45,132.81,62860.0,131.7114,132.0394,131.6617,132.0195,62860.0
2022-03-10 10:15:00,132.67,133.17,132.67,133.07,74780.0,131.8804,132.3774,131.8804,132.278,74780.0
2022-03-10 10:20:00,133.08,133.15,132.68,132.73,77860.0,132.2879,132.3575,131.8903,131.94,77860.0
2022-03-10 10:25:00,132.8,132.83,132.34,132.34,96760.0,132.0096,132.0394,131.5523,131.5523,96760.0
2022-03-10 10:30:00,132.37,132.48,132.06,132.1,95260.0,131.5822,131.6915,131.274,131.3138,95260.0
2022-03-10 10:35:00,132.07,132.27,132.03,132.2,86940.0,131.284,131.4828,131.2442,131.4132,86940.0
2022-03-10 10:40:00,132.26,132.49,132.26,132.31,76500.0,131.4728,131.7015,131.4728,131.5225,76500.0
2022-03-10 10:45:00,132.31,132.6,132.19,132.41,82460.0,131.5225,131.8108,131.4032,131.6219,82460.0
2022-03-10 10:50:00,132.44,132.44,132.12,132.12,101380.0,131.6518,131.6518,131.3337,131.3337,101380.0
2022-03-10 10:55:00,132.16,132.28,132.11,132.21,91020.0,131.3734,131.4927,131.3237,131.4231,91020.0
2022-03-10 11:00:00,132.17,132.2,131.99,131.99,70980.0,131.3834,131.4132,131.2044,131.2044,70980.0
2022-03-10 11:05:00,132.03,132.03,131.77,131.77,79300.0,131.2442,131.2442,130.9857,130.9857,79300.0
2022-03-10 11:10:00,131.79,132.08,131.77,132.07,94020.0,131.0056,131.2939,130.9857,131.284,94020.0
2022-03-10 11:15:00,132.04,132.04,131.92,132.02,56000.0,131.2541,131.2541,131.1348,131.2343,56000.0
2022-03-10 11:20:00,132.0,132.23,131.8,131.8,136200.0,131.2144,131.443,131.0156,131.0156,136200.0
2022-03-10 11:25:00,131.76,131.86,131.68,131.68,92000.0,130.9758,131.0752,130.8963,130.8963,92000.0
2022-03-10 11:30:00,131.74,131.82,131.54,131.68,57360.0,130.9559,131.0354,130.7571,130.8963,57360.0
2022-03-10 11:35:00,131.68,131.7,131.6,131.62,61000.0,130.8963,130.9162,130.8168,130.8366,61000.0
2022-03-10 11:40:00,131.66,131.68,131.47,131.68,97620.0,130.8764,130.8963,130.6875,130.8963,97620.0
2022-03-10 11:45:00,131.63,131.65,131.47,131.6,76280.0,130.8466,130.8665,130.6875,130.8168,76280.0
2022-03-10 11:50:00,131.57,131.92,131.53,131.89,140500.0,130.7869,131.1348,130.7472,131.105,140500.0
2022-03-10 11:55:00,131.82,131.89,131.69,131.87,47520.0,131.0354,131.105,130.9062,131.0851,47520.0
2022-03-10 12:00:00,131.8,131.95,131.74,131.77,60440.0,131.0156,131.1647,130.9559,130.9857,60440.0
2022-03-10 12:05:00,131.83,131.84,131.7,131.71,32800.0,131.0454,131.0553,130.9162,130.9261,32800.0
2022-03-10 12:10:00,131.75,131.75,131.56,131.65,105360.0,130.9659,130.9659,130.777,130.8665,105360.0
2022-03-10 12:15:00,131.73,131.77,131.62,131.67,73540.0,130.946,130.9857,130.8366,130.8863,73540.0
2022-03-10 12:20:00,131.72,132.1,131.67,132.06,74000.0,130.936,131.3138,130.8863,131.274,74000.0
2022-03-10 12:25:00,132.08,132.12,131.92,132.02,50000.0,131.2939,131.3337,131.1348,131.2343,50000.0
2022-03-10 12:30:00,132.0,132.01,131.72,131.72,58500.0,131.2144,131.2243,130.936,130.936,58500.0
2022-03-10 12:35:00,131.68,131.71,131.55,131.55,139780.0,130.8963,130.9261,130.767,130.767,139780.0
2022-03-10 12:40:00,131.54,131.66,131.54,131.66,30000.0,130.7571,130.8764,130.7571,130.8764,30000.0
2022-03-10 12:45:00,131.64,131.87,131.64,131.87,28000.0,130.8565,131.0851,130.8565,131.0851,28000.0
2022-03-10 12:50:00,131.84,131.84,131.52,131.6,32000.0,131.0553,131.0553,130.7372,130.8168,32000.0
2022-03-10 12:55:00,131.62,131.72,131.61,131.61,38720.0,130.8366,130.936,130.8267,130.8267,38720.0
2022-03-10 13:00:00,131.67,131.85,131.59,131.61,26000.0,130.8863,131.0653,130.8068,130.8267,26000.0
2022-03-10 13:05:00,131.61,131.76,131.61,131.64,41120.0,130.8267,130.9758,130.8267,130.8565,41120.0
2022-03-10 13:10:00,131.66,131.88,131.64,131.76,42240.0,130.8764,131.0951,130.8565,130.9758,42240.0
2022-03-10 13:15:00,131.8,132.05,131.8,132.04,29240.0,131.0156,131.2641,131.0156,131.2541,29240.0
2022-03-10 13:20:00,132.1,132.14,131.99,132.03,36880.0,131.3138,131.3535,131.2044,131.2442,36880.0
2022-03-10 13:25:00,132.03,132.24,132.03,132.15,27300.0,131.2442,131.4529,131.2442,131.3635,27300.0
2022-03-10 13:30:00,132.18,132.18,132.07,132.17,42220.0,131.3933,131.3933,131.284,131.3834,42220.0
2022-03-10 13:35:00,132.4,132.42,132.25,132.26,23780.0,131.612,131.6319,131.4629,131.4728,23780.0
2022-03-10 13:40:00,132.33,132.33,132.14,132.23,60120.0,131.5424,131.5424,131.3535,131.443,60120.0
2022-03-10 13:45:00,132.32,132.63,132.32,132.63,52620.0,131.5325,131.8406,131.5325,131.8406,52620.0
2022-03-10 13:50:00,132.6,132.63,132.47,132.6,87820.0,131.8108,131.8406,131.6816,131.8108,87820.0
2022-03-10 13:55:00,132.56,132.61,132.47,132.55,44520.0,131.771,131.8207,131.6816,131.7611,44520.0
2022-03-10 14:00:00,132.54,133.12,132.46,133.12,131000.0,131.7512,132.3277,131.6716,132.3277,131000.0
2022-03-10 14:05:00,133.2,133.21,132.86,132.86,36000.0,132.4072,132.4172,132.0693,132.0693,36000.0
2022-03-10 14:10:00,132.85,133.0,132.82,132.84,32180.0,132.0593,132.2084,132.0295,132.0494,32180.0
2022-03-10 14:15:00,132.84,133.15,132.84,132.95,40400.0,132.0494,132.3575,132.0494,132.1587,40400.0
2022-03-10 14:20:00,133.08,133.08,132.73,132.82,22840.0,132.2879,132.2879,131.94,132.0295,22840.0
2022-03-10 14:25:00,132.89,133.1,132.88,133.1,22000.0,132.0991,132.3078,132.0891,132.3078,22000.0
2022-03-10 14:30:00,133.24,133.35,133.14,133.18,57320.0,132.447,132.5563,132.3476,132.3873,57320.0
2022-03-10 14:35:00,133.17,133.33,133.11,133.19,52180.0,132.3774,132.5365,132.3178,132.3973,52180.0
2022-03-10 14:40:00,133.31,133.34,132.89,132.89,56720.0,132.5166,132.5464,132.0991,132.0991,56720.0
2022-03-10 14:45:00,132.97,133.4,132.95,133.33,121160.0,132.1786,132.606,132.1587,132.5365,121160.0
2022-03-10 14:50:00,133.44,133.54,133.32,133.38,88900.0,132.6458,132.7452,132.5265,132.5862,88900.0
2022-03-10 14:55:00,133.34,133.4,133.17,133.17,187920.0,132.5464,132.606,132.3774,132.3774,187920.0
2022-03-10 15:00:00,133.2,133.2,132.78,132.83,195700.0,132.4072,132.4072,131.9897,132.0394,195700.0
2022-03-10 15:05:00,132.69,132.8,132.6,132.63,89300.0,131.9003,132.0096,131.8108,131.8406,89300.0
2022-03-10 15:10:00,132.73,133.04,132.69,132.98,90580.0,131.94,132.2482,131.9003,132.1885,90580.0
2022-03-10 15:15:00,132.94,133.03,132.85,132.86,95160.0,132.1488,132.2382,132.0593,132.0693,95160.0
2022-03-10 15:20:00,132.87,132.87,132.5,132.56,111040.0,132.0792,132.0792,131.7114,131.771,111040.0
2022-03-10 15:25:00,132.63,132.8,132.6,132.7,53340.0,131.8406,132.0096,131.8108,131.9102,53340.0
2022-03-10 15:30:00,132.79,133.04,132.78,132.96,72840.0,131.9997,132.2482,131.9897,132.1687,72840.0
2022-03-10 15:35:00,132.95,132.95,132.61,132.67,85280.0,132.1587,132.1587,131.8207,131.8804,85280.0
2022-03-10 15:40:00,132.69,132.99,132.69,132.83,96700.0,131.9003,132.1985,131.9003,132.0394,96700.0
2022-03-10 15:45:00,132.82,132.9,132.64,132.81,169780.0,132.0295,132.109,131.8506,132.0195,169780.0
2022-03-10 15:50:00,132.89,133.32,132.77,133.06,270020.0,132.0991,132.5265,131.9798,132.2681,270020.0
2022-03-10 15:55:00,132.97,133.09,132.62,132.76,460520.0,132.1786,132.2979,131.8307,131.9698,460520.0
2022-03-11 09:30:00,133.84,134.2,133.47,133.7,698560.0,133.0434,133.4013,132.6756,132.9043,698560.0
2022-03-11 09:35:00,133.7,133.86,133.4,133.4,214900.0,132.9043,133.0633,132.606,132.606,214900.0
2022-03-11 09:40:00,133.3,133.5,133.14,133.23,207860.0,132.5066,132.7054,132.3476,132.437,207860.0
2022-03-11 09:45:00,133.28,133.62,133.18,133.46,155060.0,132.4868,132.8247,132.3873,132.6657,155060.0
2022-03-11 09:50:00,133.46,133.85,132.99,132.99,272180.0,132.6657,133.0534,132.1985,132.1985,272180.0
2022-03-11 09:55:00,132.99,132.99,132.51,132.78,232700.0,132.1985,132.1985,131.7213,131.9897,232700.0
2022-03-11 10:00:00,132.7,132.7,132.34,132.38,146760.0,131.9102,131.9102,131.5523,131.5921,146760.0
2022-03-11 10:05:00,132.48,132.87,132.46,132.46,109300.0,131.6915,132.0792,131.6716,131.6716,109300.0
2022-03-11 10:10:00,132.55,132.81,132.55,132.58,67180.0,131.7611,132.0195,131.7611,131.7909,67180.0
2022-03-11 10:15:00,132.56,132.8,132.45,132.73,97460.0,131.771,132.0096,131.6617,131.94,97460.0
2022-03-11 10:20:00,132.68,132.76,132.5,132.57,77900.0,131.8903,131.9698,131.7114,131.781,77900.0
2022-03-11 10:25:00,132.63,132.82,132.62,132.78,44140.0,131.8406,132.0295,131.8307,131.9897,44140.0
2022-03-11 10:30:00,132.65,132.69,132.36,132.4,107500.0,131.8605,131.9003,131.5722,131.612,107500.0
2022-03-11 10:35:00,132.42,132.5,132.3,132.5,71920.0,131.6319,131.7114,131.5126,131.7114,71920.0
2022-03-11 10:40:00,132.49,132.76,132.49,132.63,61040.0,131.7015,131.9698,131.7015,131.8406,61040.0
2022-03-11 10:45:00,132.66,133.05,132.6,132.94,146440.0,131.8704,132.2581,131.8108,132.1488,146440.0
2022-03-11 10:50:00,133.09,133.3,133.04,133.07,64260.0,132.2979,132.5066,132.2482,132.278,64260.0
2022-03-11 10:55:00,133.12,133.3,133.1,133.3,69520.0,132.3277,132.5066,132.3078,132.5066,69520.0
2022-03-11 11:00:00,133.31,133.31,132.99,133.02,70520.0,132.5166,132.5166,132.1985,132.2283,70520.0
2022-03-11 11:05:00,133.05,133.09,132.7,132.91,43720.0,132.2581,132.2979,131.9102,132.119,43720.0
2022-03-11 11:10:00,132.96,133.1,132.51,132.54,84560.0,132.1687,132.3078,131.7213,131.7512,84560.0
2022-03-11 11:15:00,132.58,132.67,132.46,132.5,85220.0,131.7909,131.8804,131.6716,131.7114,85220.0
2022-03-11 11:20:00,132.64,132.74,132.51,132.59,93700.0,131.8506,131.95,131.7213,131.8009,93700.0
2022-03-11 11:25:00,132.59,132.73,132.4,132.43,70680.0,131.8009,131.94,131.612,131.6418,70680.0
2022-03-11 11:30:00,132.4,132.43,132.02,132.05,154060.0,131.612,131.6418,131.2343,131.2641,154060.0
2022-03-11 11:35:00,132.07,132.23,132.06,132.23,91900.0,131.284,131.443,131.274,131.443,91900.0
2022-03-11 11:40:00,132.23,132.26,131.91,132.16,72020.0,131.443,131.4728,131.1249,131.3734,72020.0
2022-03-11 11:45:00,132.27,132.31,132.14,132.14,74860.0,131.4828,131.5225,131.3535,131.3535,74860.0
2022-03-11 11:50:00,132.13,132.16,131.98,132.1,39040.0,131.3436,131.3734,131.1945,131.3138,39040.0
2022-03-11 11:55:00,132.21,132.25,132.08,132.21,29640.0,131.4231,131.4629,131.2939,131.4231,29640.0
2022-03-11 12:00:00,132.21,132.21,131.91,132.08,42800.0,131.4231,131.4231,131.1249,131.2939,42800.0
2022-03-11 12:05:00,132.14,132.23,131.85,131.95,77920.0,131.3535,131.443,131.0653,131.1647,77920.0
2022-03-11 12:10:00,131.83,131.96,131.76,131.78,72040.0,131.0454,131.1746,130.9758,130.9957,72040.0
2022-03-11 12:15:00,131.8,132.05,131.77,132.05,55380.0,131.0156,131.2641,130.9857,131.2641,55380.0
2022-03-11 12:20:00,132.06,132.09,131.92,131.95,52000.0,131.274,131.3038,131.1348,131.1647,52000.0
2022-03-11 12:25:00,131.99,131.99,131.62,131.63,79280.0,131.2044,131.2044,130.8366,130.8466,79280.0
2022-03-11 12:30:00,131.58,131.66,131.32,131.55,250820.0,130.7969,130.8764,130.5384,130.767,250820.0
2022-03-11 12:35:00,131.5,131.52,131.16,131.22,107640.0,130.7173,130.7372,130.3794,130.439,107640.0
2022-03-11 12:40:00,131.28,131.47,131.18,131.47,115520.0,130.4987,130.6875,130.3992,130.6875,115520.0
2022-03-11 12:45:00,131.57,131.61,131.4,131.54,85180.0,130.7869,130.8267,130.6179,130.7571,85180.0
2022-03-11 12:50:00,131.57,131.72,131.51,131.72,84580.0,130.7869,130.936,130.7273,130.936,84580.0
2022-03-11 12:55:00,131.69,131.81,131.66,131.71,81000.0,130.9062,131.0255,130.8764,130.9261,81000.0
2022-03-11 13:00:00,131.69,131.9,131.52,131.9,126940.0,130.9062,131.115,130.7372,131.115,126940.0
2022-03-11 13:05:00,131.87,132.03,131.76,131.79,79580.0,131.0851,131.2442,130.9758,131.0056,79580.0
2022-03-11 13:10:00,131.91,131.93,131.7,131.75,40000.0,131.1249,131.1448,130.9162,130.9659,40000.0
2022-03-11 13:15:00,131.82,131.97,131.82,131.95,64840.0,131.0354,131.1845,131.0354,131.1647,64840.0
2022-03-11 13:20:00,132.0,132.11,131.95,132.11,83580.0,131.2144,131.3237,131.1647,131.3237,83580.0
2022-03-11 13:25:00,132.1,132.18,132.03,132.14,89040.0,131.3138,131.3933,131.2442,131.3535,89040.0
2022-03-11 13:30:00,132.16,132.25,132.05,132.14,64960.0,131.3734,131.4629,131.2641,131.3535,64960.0
2022-03-11 13:35:00,132.14,132.17,131.87,131.91,58740.0,131.3535,131.3834,131.0851,131.1249,58740.0
2022-03-11 13:40:00,131.89,132.05,131.89,132.05,23000.0,131.105,131.2641,131.105,131.2641,23000.0
2022-03-11 13:45:00,132.03,132.22,132.03,132.21,44400.0,131.2442,131.4331,131.2442,131.4231,44400.0
2022-03-11 13:50:00,132.26,132.26,131.84,131.87,47040.0,131.4728,131.4728,131.0553,131.0851,47040.0
2022-03-11 13:55:00,131.86,131.92,131.69,131.74,34480.0,131.0752,131.1348,130.9062,130.9559,34480.0
2022-03-11 14:00:00,131.59,131.81,131.59,131.79,38200.0,130.8068,131.0255,130.8068,131.0056,38200.0
2022-03-11 14:05:00,131.79,131.86,131.68,131.75,89960.0,131.0056,131.0752,130.8963,130.9659,89960.0
2022-03-11 14:10:00,131.8,131.85,131.67,131.71,31960.0,131.0156,131.0653,130.8863,130.9261,31960.0
2022-03-11 14:15:00,131.76,131.85,131.68,131.68,82660.0,130.9758,131.0653,130.8963,130.8963,82660.0
2022-03-11 14:20:00,131.62,131.79,131.62,131.78,39620.0,130.8366,131.0056,130.8366,130.9957,39620.0
2022-03-11 14:25:00,131.77,132.14,131.77,132.11,78520.0,130.9857,131.3535,130.9857,131.3237,78520.0
2022-03-11 14:30:00,132.1,132.15,131.95,131.98,36920.0,131.3138,131.3635,131.1647,131.1945,36920.0
2022-03-11 14:35:00,131.93,132.03,131.93,132.02,40000.0,131.1448,131.2442,131.1448,131.2343,40000.0
2022-03-11 14:40:00,131.98,131.98,131.68,131.68,41100.0,131.1945,131.1945,130.8963,130.8963,41100.0
2022-03-11 14:45:00,131.53,131.85,131.52,131.75,96840.0,130.7472,131.0653,130.7372,130.9659,96840.0
2022-03-11 14:50:00,131.62,131.69,131.32,131.4,185540.0,130.8366,130.9062,130.5384,130.6179,185540.0
2022-03-11 14:55:00,131.45,131.55,131.37,131.37,61060.0,130.6676,130.767,130.5881,130.5881,61060.0
2022-03-11 15:00:00,131.4,131.4,131.29,131.31,127000.0,130.6179,130.6179,130.5086,130.5285,127000.0
2022-03-11 15:05:00,131.34,131.4,131.13,131.34,143920.0,130.5583,130.6179,130.3495,130.5583,143920.0
2022-03-11 15:10:00,131.32,131.44,131.29,131.29,58120.0,130.5384,130.6577,130.5086,130.5086,58120.0
2022-03-11 15:15:00,131.3,131.45,131.23,131.33,117340.0,130.5185,130.6676,130.449,130.5484,117340.0
2022-03-11 15:20:00,131.32,131.32,131.06,131.11,93260.0,130.5384,130.5384,130.28,130.3297,93260.0
2022-03-11 15:25:00,131.1,131.22,131.03,131.03,97660.0,130.3197,130.439,130.2501,130.2501,97660.0
2022-03-11 15:30:00,131.0,131.0,130.82,130.82,116460.0,130.2203,130.2203,130.0414,130.0414,116460.0
2022-03-11 15:35:00,130.85,131.16,130.85,131.11,73540.0,130.0712,130.3794,130.0712,130.3297,73540.0
2022-03-11 15:40:00,131.11,131.2,130.96,131.0,110420.0,130.3297,130.4191,130.1806,130.2203,110420.0
2022-03-11 15:45:00,131.01,131.08,130.75,130.86,183080.0,130.2303,130.2998,129.9718,130.0812,183080.0
2022-03-11 15:50:00,130.81,130.85,130.48,130.48,281700.0,130.0315,130.0712,129.7034,129.7034,281700.0
2022-03-11 15:55:00,130.51,130.73,130.3,130.5,507460.0,129.7332,129.9519,129.5245,129.7233,507460.0
2022-03-14 09:30:00,130.57,131.03,130.51,130.57,379400.0,129.7929,130.2501,129.7332,129.7929,379400.0
2022-03-14 09:35:00,130.61,130.63,129.64,129.94,239440.0,129.8326,129.8525,128.8684,129.1666,239440.0
2022-03-14 09:40:00,129.8,130.53,129.7,130.43,144980.0,129.0275,129.7531,128.9281,129.6537,144980.0
2022-03-14 09:45:00,130.3,130.57,130.2,130.2,120600.0,129.5245,129.7929,129.4251,129.4251,120600.0
2022-03-14 09:50:00,130.33,130.49,130.02,130.07,204280.0,129.5543,129.7134,129.2462,129.2959,204280.0
2022-03-14 09:55:00,130.04,130.07,129.34,129.34,166080.0,129.266,129.2959,128.5702,128.5702,166080.0
2022-03-14 10:00:00,129.34,129.68,128.86,129.28,170160.0,128.5702,128.9082,128.0931,128.5106,170160.0
2022-03-14 10:05:00,129.17,129.95,129.17,129.91,95660.0,128.4012,129.1766,128.4012,129.1368,95660.0
2022-03-14 10:10:00,129.9,130.57,129.9,130.43,92880.0,129.1269,129.7929,129.1269,129.6537,92880.0
2022-03-14 10:15:00,130.41,130.41,130.13,130.13,60000.0,129.6338,129.6338,129.3555,129.3555,60000.0
2022-03-14 10:20:00,130.12,130.37,130.12,130.33,47000.0,129.3456,129.5941,129.3456,129.5543,47000.0
2022-03-14 10:25:00,130.4,130.47,130.06,130.1,45860.0,129.6239,129.6935,129.2859,129.3257,45860.0
2022-03-14 10:30:00,130.0,130.0,129.61,129.78,102640.0,129.2263,129.2263,128.8386,129.0076,102640.0
2022-03-14 10:35:00,129.84,130.15,129.81,130.01,44840.0,129.0672,129.3754,129.0374,129.2362,44840.0
2022-03-14 10:40:00,130.16,130.16,129.96,129.96,42080.0,129.3853,129.3853,129.1865,129.1865,42080.0
2022-03-14 10:45:00,129.92,130.09,129.88,129.99,52760.0,129.1467,129.3157,129.107,129.2163,52760.0
2022-03-14 10:50:00,130.0,130.5,130.0,130.45,63340.0,129.2263,129.7233,129.2263,129.6736,63340.0
2022-03-14 10:55:00,130.45,130.46,130.21,130.3,68380.0,129.6736,129.6835,129.435,129.5245,68380.0
2022-03-14 11:00:00,130.37,130.37,130.13,130.14,40000.0,129.5941,129.5941,129.3555,129.3654,40000.0
2022-03-14 11:05:00,130.32,130.32,130.11,130.12,53100.0,129.5444,129.5444,129.3356,129.3456,53100.0
2022-03-14 11:10:00,130.13,130.13,129.7,129.75,83800.0,129.3555,129.3555,128.9281,128.9778,83800.0
2022-03-14 11:15:00,129.74,129.83,129.64,129.69,61040.0,128.9678,129.0573,128.8684,128.9181,61040.0
2022-03-14 11:20:00,129.74,129.75,129.37,129.38,45280.0,128.9678,128.9778,128.6,128.61,45280.0
2022-03-14 11:25:00,129.37,129.4,129.11,129.19,67200.0,128.6,128.6298,128.3416,128.4211,67200.0
2022-03-14 11:30:00,129.15,129.28,129.03,129.28,55120.0,128.3813,128.5106,128.262,128.5106,55120.0
2022-03-14 11:35:00,129.27,129.32,128.92,128.98,104100.0,128.5006,128.5503,128.1527,128.2123,104100.0
2022-03-14 11:40:00,128.92,128.92,128.59,128.68,186880.0,128.1527,128.1527,127.8247,127.9141,186880.0
2022-03-14 11:45:00,128.72,128.72,128.09,128.18,248080.0,127.9539,127.9539,127.3276,127.4171,248080.0
2022-03-14 11:50:00,128.14,128.26,128.11,128.18,74960.0,127.3773,127.4966,127.3475,127.4171,74960.0
2022-03-14 11:55:00,128.18,128.33,128.15,128.24,213720.0,127.4171,127.5662,127.3873,127.4767,213720.0
2022-03-14 12:00:00,128.18,128.27,127.69,127.69,69340.0,127.4171,127.5066,126.93,126.93,69340.0
2022-03-14 12:05:00,127.79,127.85,127.54,127.58,87300.0,127.0294,127.0891,126.7809,126.8207,87300.0
2022-03-14 12:10:00,127.55,127.57,127.3,127.35,157300.0,126.7909,126.8107,126.5423,126.592,157300.0
2022-03-14 12:15:00,127.38,127.6,127.25,127.51,78900.0,126.6219,126.8406,126.4926,126.7511,78900.0
2022-03-14 12:20:00,127.51,127.56,127.3,127.48,107440.0,126.7511,126.8008,126.5423,126.7213,107440.0
2022-03-14 12:25:00,127.49,127.55,127.32,127.55,159080.0,126.7312,126.7909,126.5622,126.7909,159080.0
2022-03-14 12:30:00,127.53,127.85,127.52,127.55,139400.0,126.771,127.0891,126.761,126.7909,139400.0
2022-03-14 12:35:00,127.61,127.94,127.5,127.63,86260.0,126.8505,127.1785,126.7412,126.8704,86260.0
2022-03-14 12:40:00,127.58,127.79,127.58,127.66,66040.0,126.8207,127.0294,126.8207,126.9002,66040.0
2022-03-14 12:45:00,127.58,127.58,127.3,127.32,110460.0,126.8207,126.8207,126.5423,126.5622,110460.0
2022-03-14 12:50:00,127.38,127.38,126.87,126.92,96280.0,126.6219,126.6219,126.1149,126.1646,96280.0
2022-03-14 12:55:00,126.92,127.1,126.88,126.92,82700.0,126.1646,126.3435,126.1248,126.1646,82700.0
2022-03-14 13:00:00,126.9,126.96,126.73,126.73,93260.0,126.1447,126.2044,125.9757,125.9757,93260.0
2022-03-14 13:05:00,126.76,126.85,126.6,126.61,60200.0,126.0056,126.095,125.8465,125.8564,60200.0
2022-03-14 13:10:00,126.68,126.79,126.67,126.75,112540.0,125.926,126.0354,125.9161,125.9956,112540.0
2022-03-14 13:15:00,126.72,126.95,126.69,126.89,135020.0,125.9658,126.1944,125.936,126.1348,135020.0
2022-03-14 13:20:00,126.81,126.95,126.77,126.88,141900.0,126.0553,126.1944,126.0155,126.1248,141900.0
2022-03-14 13:25:00,126.88,126.88,126.66,126.73,54300.0,126.1248,126.1248,125.9062,125.9757,54300.0
2022-03-14 13:30:00,126.81,126.84,126.62,126.78,85500.0,126.0553,126.0851,125.8664,126.0254,85500.0
2022-03-14 13:35:00,126.75,126.76,126.55,126.65,79460.0,125.9956,126.0056,125.7968,125.8962,79460.0
2022-03-14 13:40:00,126.69,126.84,126.66,126.8,110180.0,125.936,126.0851,125.9062,126.0453,110180.0
2022-03-14 13:45:00,126.79,127.13,126.79,127.0,109620.0,126.0354,126.3734,126.0354,126.2441,109620.0
2022-03-14 13:50:00,127.01,127.67,127.01,127.48,129780.0,126.2541,126.9101,126.2541,126.7213,129780.0
2022-03-14 13:55:00,127.51,127.64,127.34,127.38,61000.0,126.7511,126.8803,126.5821,126.6219,61000.0
2022-03-14 14:00:00,127.41,127.42,127.16,127.28,63000.0,126.6517,126.6616,126.4032,126.5225,63000.0
2022-03-14 14:05:00,127.33,127.56,127.26,127.5,64000.0,126.5722,126.8008,126.5026,126.7412,64000.0
2022-03-14 14:10:00,127.49,127.56,127.22,127.36,78920.0,126.7312,126.8008,126.4628,126.602,78920.0
2022-03-14 14:15:00,127.28,127.28,127.03,127.05,44620.0,126.5225,126.5225,126.2739,126.2938,44620.0
2022-03-14 14:20:00,127.21,127.21,126.94,126.94,37020.0,126.4529,126.4529,126.1845,126.1845,37020.0
2022-03-14 14:25:00,127.04,127.18,126.97,126.97,40300.0,126.2839,126.4231,126.2143,126.2143,40300.0
2022-03-14 14:30:00,126.94,127.09,126.92,127.09,31180.0,126.1845,126.3336,126.1646,126.3336,31180.0
2022-03-14 14:35:00,127.26,127.39,127.21,127.33,40100.0,126.5026,126.6318,126.4529,126.5722,40100.0
2022-03-14 14:40:00,127.33,127.33,127.09,127.13,47680.0,126.5722,126.5722,126.3336,126.3734,47680.0
2022-03-14 14:45:00,127.16,127.17,127.06,127.09,37600.0,126.4032,126.4131,126.3038,126.3336,37600.0
2022-03-14 14:50:00,127.13,127.45,127.13,127.45,46820.0,126.3734,126.6914,126.3734,126.6914,46820.0
2022-03-14 14:55:00,127.48,127.52,127.19,127.43,53180.0,126.7213,126.761,126.433,126.6716,53180.0
2022-03-14 15:00:00,127.41,127.71,127.3,127.51,113200.0,126.6517,126.9499,126.5423,126.7511,113200.0
2022-03-14 15:05:00,127.39,127.49,127.11,127.15,138420.0,126.6318,126.7312,126.3535,126.3932,138420.0
2022-03-14 15:10:00,127.14,127.38,127.1,127.26,94380.0,126.3833,126.6219,126.3435,126.5026,94380.0
2022-03-14 15:15:00,127.34,127.34,127.01,127.1,273500.0,126.5821,126.5821,126.2541,126.3435,273500.0
2022-03-14 15:20:00,127.14,127.29,127.07,127.16,246380.0,126.3833,126.5324,126.3137,126.4032,246380.0
2022-03-14 15:25:00,127.12,127.13,126.94,126.94,151400.0,126.3634,126.3734,126.1845,126.1845,151400.0
2022-03-14 15:30:00,126.85,126.89,126.6,126.64,135300.0,126.095,126.1348,125.8465,125.8863,135300.0
2022-03-14 15:35:00,126.73,126.78,126.54,126.78,133560.0,125.9757,126.0254,125.7869,126.0254,133560.0
2022-03-14 15:40:00,126.72,126.9,126.68,126.79,116940.0,125.9658,126.1447,125.926,126.0354,116940.0
2022-03-14 15:45:00,126.9,127.17,126.75,126.95,163540.0,126.1447,126.4131,125.9956,126.1944,163540.0
2022-03-14 15:50:00,126.89,126.89,126.41,126.55,251940.0,126.1348,126.1348,125.6576,125.7968,251940.0
2022-03-14 15:55:00,126.61,126.83,126.55,126.75,553860.0,125.8564,126.0751,125.7968,125.9956,553860.0
2022-03-15 09:30:00,127.7,128.18,127.18,127.21,564260.0,126.94,127.4171,126.4231,126.4529,564260.0
2022-03-15 09:35:00,127.24,127.38,126.82,127.0,147840.0,126.4827,126.6219,126.0652,126.2441,147840.0
2022-03-15 09:40:00,126.95,127.07,126.57,126.78,153540.0,126.1944,126.3137,125.8167,126.0254,153540.0
2022-03-15 09:45:00,126.83,126.95,126.76,126.94,199120.0,126.0751,126.1944,126.0056,126.1845,199120.0
2022-03-15 09:50:00,126.88,127.17,126.86,127.02,134560.0,126.1248,126.4131,126.105,126.264,134560.0
2022-03-15 09:55:00,126.96,127.3,126.9,127.22,118040.0,126.2044,126.5423,126.1447,126.4628,118040.0
2022-03-15 10:00:00,127.22,127.66,127.21,127.64,102680.0,126.4628,126.9002,126.4529,126.8803,102680.0
2022-03-15 10:05:00,127.59,127.65,127.37,127.37,197080.0,126.8306,126.8903,126.6119,126.6119,197080.0
2022-03-15 10:10:00,127.41,127.53,127.23,127.3,77620.0,126.6517,126.771,126.4728,126.5423,77620.0
2022-03-15 10:15:00,127.29,127.5,127.2,127.45,109780.0,126.5324,126.7412,126.4429,126.6914,109780.0
2022-03-15 10:20:00,127.5,127.79,127.5,127.73,132900.0,126.7412,127.0294,126.7412,126.9698,132900.0
2022-03-15 10:25:00,127.69,128.0,127.67,128.0,112060.0,126.93,127.2382,126.9101,127.2382,112060.0
2022-03-15 10:30:00,128.02,128.67,127.95,128.59,143120.0,127.2581,127.9042,127.1885,127.8247,143120.0
2022-03-15 10:35:00,128.59,128.86,128.52,128.8,86460.0,127.8247,128.0931,127.7551,128.0334,86460.0
2022-03-15 10:40:00,128.9,128.92,128.55,128.56,94080.0,128.1328,128.1527,127.7849,127.7948,94080.0
2022-03-15 10:45:00,128.66,128.67,128.59,128.66,52960.0,127.8942,127.9042,127.8247,127.8942,52960.0
2022-03-15 10:50:00,128.67,128.73,128.47,128.63,87760.0,127.9042,127.9638,127.7054,127.8644,87760.0
2022-03-15 10:55:00,128.63,128.66,128.44,128.66,73420.0,127.8644,127.8942,127.6756,127.8942,73420.0
2022-03-15 11:00:00,128.78,129.19,128.78,129.17,91680.0,128.0135,128.4211,128.0135,128.4012,91680.0
2022-03-15 11:05:00,129.23,129.27,128.94,129.07,180140.0,128.4609,128.5006,128.1726,128.3018,180140.0
2022-03-15 11:10:00,129.09,129.36,129.01,129.35,117460.0,128.3217,128.5901,128.2422,128.5801,117460.0
2022-03-15 11:15:00,129.33,129.7,129.23,129.58,250820.0,128.5603,128.9281,128.4609,128.8088,250820.0
2022-03-15 11:20:00,129.64,129.76,129.42,129.51,116840.0,128.8684,128.9877,128.6497,128.7392,116840.0
2022-03-15 11:25:00,129.52,130.0,129.52,130.0,104020.0,128.7491,129.2263,128.7491,129.2263,104020.0
2022-03-15 11:30:00,130.08,130.42,130.01,130.3,121880.0,129.3058,129.6438,129.2362,129.5245,121880.0
2022-03-15 11:35:00,130.34,130.52,130.16,130.39,123260.0,129.5642,129.7432,129.3853,129.614,123260.0
2022-03-15 11:40:00,130.3,130.3,130.1,130.21,66140.0,129.5245,129.5245,129.3257,129.435,66140.0
2022-03-15 11:45:00,130.22,130.35,130.12,130.35,53060.0,129.445,129.5742,129.3456,129.5742,53060.0
2022-03-15 11:50:00,130.33,130.37,129.88,129.88,178080.0,129.5543,129.5941,129.107,129.107,178080.0
2022-03-15 11:55:00,129.71,129.71,129.25,129.48,118980.0,128.938,128.938,128.4807,128.7094,118980.0
2022-03-15 12:00:00,129.49,129.5,129.05,129.29,71800.0,128.7193,128.7292,128.2819,128.5205,71800.0
2022-03-15 12:05:00,129.19,129.78,129.19,129.73,110660.0,128.4211,129.0076,128.4211,128.9579,110660.0
2022-03-15 12:10:00,129.63,129.8,129.57,129.79,69000.0,128.8585,129.0275,128.7988,129.0175,69000.0
2022-03-15 12:15:00,129.75,129.82,129.65,129.82,22400.0,128.9778,129.0473,128.8784,129.0473,22400.0
2022-03-15 12:20:00,129.77,129.92,129.68,129.89,92300.0,128.9976,129.1467,128.9082,129.1169,92300.0
2022-03-15 12:25:00,129.93,129.96,129.73,129.88,73460.0,129.1567,129.1865,128.9579,129.107,73460.0
2022-03-15 12:30:00,129.87,129.92,129.69,129.69,57000.0,129.097,129.1467,128.9181,128.9181,57000.0
2022-03-15 12:35:00,129.71,129.76,129.63,129.63,62000.0,128.938,128.9877,128.8585,128.8585,62000.0
2022-03-15 12:40:00,129.6,129.64,129.49,129.49,49000.0,128.8287,128.8684,128.7193,128.7193,49000.0
2022-03-15 12:45:00,129.52,129.55,129.32,129.32,49000.0,128.7491,128.779,128.5503,128.5503,49000.0
2022-03-15 12:50:00,129.28,129.41,129.1,129.17,84780.0,128.5106,128.6398,128.3316,128.4012,84780.0
2022-03-15 12:55:00,129.2,129.36,129.13,129.34,67980.0,128.431,128.5901,128.3615,128.5702,67980.0
2022-03-15 13:00:00,129.37,129.45,129.31,129.44,71600.0,128.6,128.6795,128.5404,128.6696,71600.0
2022-03-15 13:05:00,129.37,129.37,129.08,129.1,112840.0,128.6,128.6,128.3117,128.3316,112840.0
2022-03-15 13:10:00,129.07,129.07,128.8,128.81,45620.0,128.3018,128.3018,128.0334,128.0434,45620.0
2022-03-15 13:15:00,128.84,128.87,128.64,128.67,35100.0,128.0732,128.103,127.8744,127.9042,35100.0
2022-03-15 13:20:00,128.7,129.05,128.7,129.05,41380.0,127.934,128.2819,127.934,128.2819,41380.0
2022-03-15 13:25:00,129.07,129.2,129.03,129.03,132720.0,128.3018,128.431,128.262,128.262,132720.0
2022-03-15 13:30:00,128.97,129.25,128.93,129.2,95540.0,128.2024,128.4807,128.1626,128.431,95540.0
2022-03-15 13:35:00,129.25,129.25,128.91,128.91,40220.0,128.4807,128.4807,128.1428,128.1428,40220.0
2022-03-15 13:40:00,128.9,129.01,128.82,128.97,66700.0,128.1328,128.2422,128.0533,128.2024,66700.0
2022-03-15 13:45:00,128.84,128.91,128.65,128.71,48000.0,128.0732,128.1428,127.8843,127.944,48000.0
2022-03-15 13:50:00,128.8,128.84,128.62,128.62,86440.0,128.0334,128.0732,127.8545,127.8545,86440.0
2022-03-15 13:55:00,128.56,128.68,128.46,128.6,271640.0,127.7948,127.9141,127.6954,127.8346,271640.0
2022-03-15 14:00:00,128.42,128.67,128.05,128.05,177620.0,127.6557,127.9042,127.2879,127.2879,177620.0
2022-03-15 14:05:00,128.15,128.39,128.1,128.35,83400.0,127.3873,127.6259,127.3376,127.5861,83400.0
2022-03-15 14:10:00,128.32,128.38,128.2,128.29,65240.0,127.5563,127.6159,127.437,127.5265,65240.0
2022-03-15 14:15:00,128.24,128.3,127.85,127.93,87840.0,127.4767,127.5364,127.0891,127.1686,87840.0
2022-03-15 14:20:00,127.97,128.16,127.83,128.11,126680.0,127.2084,127.3972,127.0692,127.3475,126680.0
2022-03-15 14:25:00,128.12,128.31,128.11,128.24,77160.0,127.3575,127.5463,127.3475,127.4767,77160.0
2022-03-15 14:30:00,128.23,128.45,128.09,128.38,85840.0,127.4668,127.6855,127.3276,127.6159,85840.0
2022-03-15 14:35:00,128.46,128.48,128.32,128.33,35540.0,127.6954,127.7153,127.5563,127.5662,35540.0
2022-03-15 14:40:00,128.32,128.5,128.31,128.42,92240.0,127.5563,127.7352,127.5463,127.6557,92240.0
2022-03-15 14:45:00,128.49,128.56,128.42,128.46,194560.0,127.7253,127.7948,127.6557,127.6954,194560.0
2022-03-15 14:50:00,128.59,128.61,128.51,128.58,129680.0,127.8247,127.8445,127.7451,127.8147,129680.0
2022-03-15 14:55:00,128.57,128.79,128.44,128.75,137000.0,127.8048,128.0235,127.6756,127.9837,137000.0
2022-03-15 15:00:00,128.74,129.01,128.7,128.94,91620.0,127.9738,128.2422,127.934,128.1726,91620.0
2022-03-15 15:05:00,128.99,129.06,128.88,128.92,110020.0,128.2223,128.2919,128.1129,128.1527,110020.0
2022-03-15 15:10:00,128.93,128.96,128.71,128.8,110100.0,128.1626,128.1925,127.944,128.0334,110100.0
2022-03-15 15:15:00,128.8,129.37,128.8,129.33,107180.0,128.0334,128.6,128.0334,128.5603,107180.0
2022-03-15 15:20:00,129.35,129.59,129.27,129.56,62760.0,128.5801,128.8187,128.5006,128.7889,62760.0
2022-03-15 15:25:00,129.58,129.72,129.56,129.58,97980.0,128.8088,128.9479,128.7889,128.8088,97980.0
2022-03-15 15:30:00,129.65,129.96,129.65,129.72,108240.0,128.8784,129.1865,128.8784,128.9479,108240.0
2022-03-15 15:35:00,129.67,129.8,129.55,129.62,94820.0,128.8982,129.0275,128.779,128.8485,94820.0
2022-03-15 15:40:00,129.64,129.64,129.45,129.48,85680.0,128.8684,128.8684,128.6795,128.7094,85680.0
2022-03-15 15:45:00,129.49,129.6,129.27,129.53,304240.0,128.7193,128.8287,128.5006,128.7591,304240.0
2022-03-15 15:50:00,129.52,129.88,129.52,129.76,329280.0,128.7491,129.107,128.7491,128.9877,329280.0
2022-03-15 15:55:00,129.65,129.74,129.4,129.63,525480.0,128.8784,128.9678,128.6298,128.8585,525480.0
2022-03-16 09:30:00,131.14,131.7,131.0,131.19,594640.0,130.3595,130.9162,130.2203,130.4092,594640.0
2022-03-16 09:35:00,131.11,131.7,131.11,131.6,183880.0,130.3297,130.9162,130.3297,130.8168,183880.0
2022-03-16 09:40:00,131.6,132.19,131.6,132.1,414060.0,130.8168,131.4032,130.8168,131.3138,414060.0
2022-03-16 09:45:00,132.15,132.41,132.08,132.15,199720.0,131.3635,131.6219,131.2939,131.3635,199720.0
2022-03-16 09:50:00,132.2,132.34,131.9,132.01,117960.0,131.4132,131.5523,131.115,131.2243,117960.0
2022-03-16 09:55:00,132.01,132.32,132.01,132.06,101740.0,131.2243,131.5325,131.2243,131.274,101740.0
2022-03-16 10:00:00,132.1,132.63,132.1,132.37,326240.0,131.3138,131.8406,131.3138,131.5822,326240.0
2022-03-16 10:05:00,132.36,132.45,132.02,132.02,95680.0,131.5722,131.6617,131.2343,131.2343,95680.0
2022-03-16 10:10:00,132.02,132.56,131.99,132.55,100240.0,131.2343,131.771,131.2044,131.7611,100240.0
2022-03-16 10:15:00,132.46,133.04,132.46,132.93,145280.0,131.6716,132.2482,131.6716,132.1388,145280.0
2022-03-16 10:20:00,133.0,133.0,132.75,132.9,113600.0,132.2084,132.2084,131.9599,132.109,113600.0
2022-03-16 10:25:00,132.91,132.99,132.69,132.69,92780.0,132.119,132.1985,131.9003,131.9003,92780.0
2022-03-16 10:30:00,132.78,133.01,132.61,132.86,71760.0,131.9897,132.2184,131.8207,132.0693,71760.0
2022-03-16 10:35:00,132.83,132.99,132.75,132.99,65980.0,132.0394,132.1985,131.9599,132.1985,65980.0
2022-03-16 10:40:00,133.01,133.04,132.34,132.45,128500.0,132.2184,132.2482,131.5523,131.6617,128500.0
2022-03-16 10:45:00,132.46,132.59,132.4,132.53,31000.0,131.6716,131.8009,131.612,131.7412,31000.0
2022-03-16 10:50:00,132.59,132.65,132.5,132.63,81220.0,131.8009,131.8605,131.7114,131.8406,81220.0
2022-03-16 10:55:00,132.62,133.1,132.5,133.1,146500.0,131.8307,132.3078,131.7114,132.3078,146500.0
2022-03-16 11:00:00,133.01,133.14,132.61,132.93,146760.0,132.2184,132.3476,131.8207,132.1388,146760.0
2022-03-16 11:05:00,132.84,132.9,132.54,132.55,43140.0,132.0494,132.109,131.7512,131.7611,43140.0
2022-03-16 11:10:00,132.58,132.75,132.58,132.63,54120.0,131.7909,131.9599,131.7909,131.8406,54120.0
2022-03-16 11:15:00,132.68,132.79,132.59,132.69,95760.0,131.8903,131.9997,131.8009,131.9003,95760.0
2022-03-16 11:20:00,132.84,132.93,132.72,132.93,76980.0,132.0494,132.1388,131.9301,132.1388,76980.0
2022-03-16 11:25:00,132.93,132.94,132.79,132.87,54420.0,132.1388,132.1488,131.9997,132.0792,54420.0
2022-03-16 11:30:00,132.91,132.91,132.85,132.86,42380.0,132.119,132.119,132.0593,132.0693,42380.0
2022-03-16 11:35:00,132.94,132.94,132.64,132.76,115660.0,132.1488,132.1488,131.8506,131.9698,115660.0
2022-03-16 11:40:00,132.72,132.82,132.6,132.78,72040.0,131.9301,132.0295,131.8108,131.9897,72040.0
2022-03-16 11:45:00,132.77,132.86,132.69,132.86,50240.0,131.9798,132.0693,131.9003,132.0693,50240.0
2022-03-16 11:50:00,132.82,133.05,132.78,132.91,63600.0,132.0295,132.2581,131.9897,132.119,63600.0
2022-03-16 11:55:00,132.98,133.0,132.75,132.89,66200.0,132.1885,132.2084,131.9599,132.0991,66200.0
2022-03-16 12:00:00,132.85,133.13,132.8,133.13,54940.0,132.0593,132.3376,132.0096,132.3376,54940.0
2022-03-16 12:05:00,133.14,133.14,132.99,132.99,90020.0,132.3476,132.3476,132.1985,132.1985,90020.0
2022-03-16 12:10:00,132.98,132.99,132.93,132.95,46960.0,132.1885,132.1985,132.1388,132.1587,46960.0
2022-03-16 12:15:00,132.94,133.0,132.83,132.96,50940.0,132.1488,132.2084,132.0394,132.1687,50940.0
2022-03-16 12:20:00,132.92,132.98,132.84,132.85,90560.0,132.1289,132.1885,132.0494,132.0593,90560.0
2022-03-16 12:25:00,132.82,132.85,132.63,132.69,45000.0,132.0295,132.0593,131.8406,131.9003,45000.0
2022-03-16 12:30:00,132.8,132.8,132.35,132.35,100980.0,132.0096,132.0096,131.5623,131.5623,100980.0
2022-03-16 12:35:00,132.39,132.4,132.07,132.07,84680.0,131.602,131.612,131.284,131.284,84680.0
2022-03-16 12:40:00,132.06,132.27,132.04,132.17,59340.0,131.274,131.4828,131.2541,131.3834,59340.0
2022-03-16 12:45:00,132.19,132.19,131.51,131.57,99480.0,131.4032,131.4032,130.7273,130.7869,99480.0
2022-03-16 12:50:00,131.62,131.71,131.56,131.66,79660.0,130.8366,130.9261,130.777,130.8764,79660.0
2022-03-16 12:55:00,131.66,131.71,131.59,131.66,52600.0,130.8764,130.9261,130.8068,130.8764,52600.0
2022-03-16 13:00:00,131.67,131.71,131.47,131.6,62360.0,130.8863,130.9261,130.6875,130.8168,62360.0
2022-03-16 13:05:00,131.53,131.68,131.37,131.37,39180.0,130.7472,130.8963,130.5881,130.5881,39180.0
2022-03-16 13:10:00,131.31,131.46,131.23,131.32,62020.0,130.5285,130.6776,130.449,130.5384,62020.0
2022-03-16 13:15:00,131.34,131.5,131.28,131.43,35000.0,130.5583,130.7173,130.4987,130.6478,35000.0
2022-03-16 13:20:00,131.43,131.43,131.23,131.4,49720.0,130.6478,130.6478,130.449,130.6179,49720.0
2022-03-16 13:25:00,131.32,131.43,131.32,131.43,31360.0,130.5384,130.6478,130.5384,130.6478,31360.0
2022-03-16 13:30:00,131.45,131.73,131.45,131.73,54320.0,130.6676,130.946,130.6676,130.946,54320.0
2022-03-16 13:35:00,131.7,131.91,131.63,131.77,47840.0,130.9162,131.1249,130.8466,130.9857,47840.0
2022-03-16 13:40:00,131.71,131.71,131.51,131.63,43000.0,130.9261,130.9261,130.7273,130.8466,43000.0
2022-03-16 13:45:00,131.64,131.67,131.57,131.67,27300.0,130.8565,130.8863,130.7869,130.8863,27300.0
2022-03-16 13:50:00,131.69,131.79,131.65,131.78,52200.0,130.9062,131.0056,130.8665,130.9957,52200.0
2022-03-16 13:55:00,131.83,131.88,131.75,131.88,30960.0,131.0454,131.0951,130.9659,131.0951,30960.0
2022-03-16 14:00:00,131.86,131.86,130.77,131.01,148080.0,131.0752,131.0752,129.9917,130.2303,148080.0
2022-03-16 14:05:00,130.85,130.99,130.38,130.38,143960.0,130.0712,130.2104,129.604,129.604,143960.0
2022-03-16 14:10:00,130.29,130.46,129.85,129.95,141400.0,129.5145,129.6835,129.0772,129.1766,141400.0
2022-03-16 14:15:00,129.93,130.56,129.75,130.33,104040.0,129.1567,129.7829,128.9778,129.5543,104040.0
2022-03-16 14:20:00,130.3,130.3,129.83,129.86,105980.0,129.5245,129.5245,129.0573,129.0871,105980.0
2022-03-16 14:25:00,129.86,130.26,129.86,130.04,56860.0,129.0871,129.4847,129.0871,129.266,56860.0
2022-03-16 14:30:00,129.85,129.85,129.23,129.4,163800.0,129.0772,129.0772,128.4609,128.6298,163800.0
2022-03-16 14:35:00,129.37,130.58,129.2,130.58,235360.0,128.6,129.8028,128.431,129.8028,235360.0
2022-03-16 14:40:00,130.54,131.17,130.47,131.12,99200.0,129.7631,130.3893,129.6935,130.3396,99200.0
2022-03-16 14:45:00,131.23,131.44,130.92,131.26,103560.0,130.449,130.6577,130.1408,130.4788,103560.0
2022-03-16 14:50:00,131.23,131.75,131.03,131.7,121000.0,130.449,130.9659,130.2501,130.9162,121000.0
2022-03-16 14:55:00,131.68,132.05,131.66,131.68,156880.0,130.8963,131.2641,130.8764,130.8963,156880.0
2022-03-16 15:00:00,131.77,131.82,131.37,131.77,118860.0,130.9857,131.0354,130.5881,130.9857,118860.0
2022-03-16 15:05:00,131.77,132.09,131.6,131.86,220560.0,130.9857,131.3038,130.8168,131.0752,220560.0
2022-03-16 15:10:00,131.86,132.18,131.85,132.14,66000.0,131.0752,131.3933,131.0653,131.3535,66000.0
2022-03-16 15:15:00,132.24,132.7,132.08,132.7,119100.0,131.4529,131.9102,131.2939,131.9102,119100.0
2022-03-16 15:20:00,132.63,132.7,132.46,132.58,197120.0,131.8406,131.9102,131.6716,131.7909,197120.0
2022-03-16 15:25:00,132.69,133.0,132.69,132.97,248700.0,131.9003,132.2084,131.9003,132.1786,248700.0
2022-03-16 15:30:00,133.0,133.0,132.63,132.82,109680.0,132.2084,132.2084,131.8406,132.0295,109680.0
2022-03-16 15:35:00,132.77,132.79,132.61,132.71,89080.0,131.9798,131.9997,131.8207,131.9201,89080.0
2022-03-16 15:40:00,132.73,132.81,132.58,132.65,97300.0,131.94,132.0195,131.7909,131.8605,97300.0
2022-03-16 15:45:00,132.76,133.05,132.67,133.02,474520.0,131.9698,132.2581,131.8804,132.2283,474520.0
2022-03-16 15:50:00,133.18,133.25,133.1,133.25,193320.0,132.3873,132.4569,132.3078,132.4569,193320.0
2022-03-16 15:55:00,133.25,133.77,133.17,133.72,666680.0,132.4569,132.9738,132.3774,132.9241,666680.0
2022-03-17 09:30:00,133.32,133.5,132.88,133.37,383800.0,132.5265,132.7054,132.0891,132.5762,383800.0
2022-03-17 09:35:00,133.33,133.39,132.84,133.37,104960.0,132.5365,132.5961,132.0494,132.5762,104960.0
2022-03-17 09:40:00,133.41,133.41,133.13,133.39,86620.0,132.616,132.616,132.3376,132.5961,86620.0
2022-03-17 09:45:00,133.41,133.49,133.21,133.21,48620.0,132.616,132.6955,132.4172,132.4172,48620.0
2022-03-17 09:50:00,133.18,133.56,133.14,133.36,55400.0,132.3873,132.7651,132.3476,132.5663,55400.0
2022-03-17 09:55:00,133.41,133.93,133.41,133.88,65000.0,132.616,133.1329,132.616,133.0832,65000.0
2022-03-17 10:00:00,133.81,134.05,133.8,134.05,102060.0,133.0136,133.2522,133.0037,133.2522,102060.0
2022-03-17 10:05:00,134.07,134.25,134.07,134.25,91920.0,133.272,133.451,133.272,133.451,91920.0
2022-03-17 10:10:00,134.27,134.32,133.86,133.92,142220.0,133.4709,133.5206,133.0633,133.1229,142220.0
2022-03-17 10:15:00,133.92,133.92,133.34,133.43,95340.0,133.1229,133.1229,132.5464,132.6359,95340.0
2022-03-17 10:20:00,133.43,133.78,133.43,133.57,58160.0,132.6359,132.9838,132.6359,132.775,58160.0
2022-03-17 10:25:00,133.64,133.64,133.28,133.44,74000.0,132.8446,132.8446,132.4868,132.6458,74000.0
2022-03-17 10:30:00,133.43,133.43,133.06,133.22,121380.0,132.6359,132.6359,132.2681,132.4271,121380.0
2022-03-17 10:35:00,133.22,133.22,133.0,133.13,90340.0,132.4271,132.4271,132.2084,132.3376,90340.0
2022-03-17 10:40:00,133.2,133.35,133.14,133.28,155420.0,132.4072,132.5563,132.3476,132.4868,155420.0
2022-03-17 10:45:00,133.19,133.25,132.74,132.93,133240.0,132.3973,132.4569,131.95,132.1388,133240.0
2022-03-17 10:50:00,132.99,133.01,132.72,132.77,129820.0,132.1985,132.2184,131.9301,131.9798,129820.0
2022-03-17 10:55:00,132.84,133.16,132.83,133.06,66880.0,132.0494,132.3675,132.0394,132.2681,66880.0
2022-03-17 11:00:00,133.02,133.09,132.85,132.92,59660.0,132.2283,132.2979,132.0593,132.1289,59660.0
2022-03-17 11:05:00,132.97,133.15,132.92,133.05,54000.0,132.1786,132.3575,132.1289,132.2581,54000.0
2022-03-17 11:10:00,133.08,133.08,132.78,132.79,46960.0,132.2879,132.2879,131.9897,131.9997,46960.0
2022-03-17 11:15:00,132.79,133.09,132.79,133.03,133340.0,131.9997,132.2979,131.9997,132.2382,133340.0
2022-03-17 11:20:00,133.01,133.11,132.88,133.11,132680.0,132.2184,132.3178,132.0891,132.3178,132680.0
2022-03-17 11:25:00,133.16,133.29,132.92,133.05,86460.0,132.3675,132.4967,132.1289,132.2581,86460.0
2022-03-17 11:30:00,133.03,133.22,133.02,133.16,61000.0,132.2382,132.4271,132.2283,132.3675,61000.0
2022-03-17 11:35:00,133.2,133.48,133.16,133.47,112440.0,132.4072,132.6856,132.3675,132.6756,112440.0
2022-03-17 11:40:00,133.5,133.54,133.43,133.5,117740.0,132.7054,132.7452,132.6359,132.7054,117740.0
2022-03-17 11:45:00,133.46,133.46,133.02,133.11,95980.0,132.6657,132.6657,132.2283,132.3178,95980.0
2022-03-17 11:50:00,133.15,133.55,133.08,133.55,50000.0,132.3575,132.7551,132.2879,132.7551,50000.0
2022-03-17 11:55:00,133.47,133.62,133.42,133.42,48480.0,132.6756,132.8247,132.6259,132.6259,48480.0
2022-03-17 12:00:00,133.47,133.47,133.19,133.3,55140.0,132.6756,132.6756,132.3973,132.5066,55140.0
2022-03-17 12:05:00,133.27,133.45,133.27,133.43,33000.0,132.4768,132.6557,132.4768,132.6359,33000.0
2022-03-17 12:10:00,133.38,133.46,133.33,133.35,39740.0,132.5862,132.6657,132.5365,132.5563,39740.0
2022-03-17 12:15:00,133.35,133.44,133.23,133.44,27300.0,132.5563,132.6458,132.437,132.6458,27300.0
2022-03-17 12:20:00,133.58,133.79,133.56,133.72,79560.0,132.785,132.9937,132.7651,132.9241,79560.0
2022-03-17 12:25:00,133.67,133.75,133.6,133.68,51600.0,132.8744,132.954,132.8048,132.8844,51600.0
2022-03-17 12:30:00,133.68,133.75,133.56,133.66,51000.0,132.8844,132.954,132.7651,132.8645,51000.0
2022-03-17 12:35:00,133.73,133.83,133.63,133.76,87840.0,132.9341,133.0335,132.8347,132.9639,87840.0
2022-03-17 12:40:00,133.74,133.75,133.61,133.71,50140.0,132.944,132.954,132.8148,132.9142,50140.0
2022-03-17 12:45:00,133.79,133.81,133.58,133.69,69240.0,132.9937,133.0136,132.785,132.8943,69240.0
2022-03-17 12:50:00,133.73,133.79,133.65,133.74,54780.0,132.9341,132.9937,132.8545,132.944,54780.0
2022-03-17 12:55:00,133.8,133.9,133.79,133.86,67740.0,133.0037,133.1031,132.9937,133.0633,67740.0
2022-03-17 13:00:00,133.8,133.91,133.58,133.91,62840.0,133.0037,133.113,132.785,133.113,62840.0
2022-03-17 13:05:00,133.96,133.96,133.79,133.79,32720.0,133.1627,133.1627,132.9937,132.9937,32720.0
2022-03-17 13:10:00,133.78,133.93,133.48,133.5,133280.0,132.9838,133.1329,132.6856,132.7054,133280.0
2022-03-17 13:15:00,133.51,133.62,133.37,133.6,57920.0,132.7154,132.8247,132.5762,132.8048,57920.0
2022-03-17 13:20:00,133.52,133.72,133.52,133.61,48940.0,132.7253,132.9241,132.7253,132.8148,48940.0
2022-03-17 13:25:00,133.66,134.01,133.61,134.01,57180.0,132.8645,133.2124,132.8148,133.2124,57180.0
2022-03-17 13:30:00,133.99,134.1,133.9,133.9,94680.0,133.1925,133.3019,133.1031,133.1031,94680.0
2022-03-17 13:35:00,133.95,134.16,133.95,134.15,118060.0,133.1528,133.3615,133.1528,133.3516,118060.0
2022-03-17 13:40:00,134.19,134.55,134.18,134.41,188680.0,133.3913,133.7492,133.3814,133.61,188680.0
2022-03-17 13:45:00,134.45,134.69,134.45,134.69,89740.0,133.6498,133.8884,133.6498,133.8884,89740.0
2022-03-17 13:50:00,134.69,134.73,134.53,134.57,68080.0,133.8884,133.9281,133.7293,133.7691,68080.0
2022-03-17 13:55:00,134.57,134.64,134.5,134.5,52620.0,133.7691,133.8387,133.6995,133.6995,52620.0
2022-03-17 14:00:00,134.47,134.52,134.24,134.24,72000.0,133.6697,133.7194,133.441,133.441,72000.0
2022-03-17 14:05:00,134.36,134.68,134.32,134.62,61240.0,133.5603,133.8784,133.5206,133.8188,61240.0
2022-03-17 14:10:00,134.54,134.58,134.22,134.22,41980.0,133.7393,133.779,133.4212,133.4212,41980.0
2022-03-17 14:15:00,134.28,134.37,134.28,134.32,40000.0,133.4808,133.5703,133.4808,133.5206,40000.0
2022-03-17 14:20:00,134.34,134.41,134.02,134.03,72840.0,133.5404,133.61,133.2223,133.2323,72840.0
2022-03-17 14:25:00,134.13,134.13,133.96,134.02,19280.0,133.3317,133.3317,133.1627,133.2223,19280.0
2022-03-17 14:30:00,134.05,134.31,133.93,134.23,93000.0,133.2522,133.5106,133.1329,133.4311,93000.0
2022-03-17 14:35:00,134.27,134.27,134.06,134.06,39260.0,133.4709,133.4709,133.2621,133.2621,39260.0
2022-03-17 14:40:00,134.05,134.23,134.0,134.23,40400.0,133.2522,133.4311,133.2025,133.4311,40400.0
2022-03-17 14:45:00,134.21,134.24,134.13,134.18,37600.0,133.4112,133.441,133.3317,133.3814,37600.0
2022-03-17 14:50:00,134.21,134.24,134.1,134.16,32000.0,133.4112,133.441,133.3019,133.3615,32000.0
2022-03-17 14:55:00,134.14,134.2,134.01,134.17,56000.0,133.3416,133.4013,133.2124,133.3715,56000.0
2022-03-17 15:00:00,134.15,134.38,134.11,134.35,41380.0,133.3516,133.5802,133.3118,133.5504,41380.0
2022-03-17 15:05:00,134.39,134.43,134.09,134.22,68000.0,133.5901,133.6299,133.2919,133.4212,68000.0
2022-03-17 15:10:00,134.15,134.15,133.71,133.79,117000.0,133.3516,133.3516,132.9142,132.9937,117000.0
2022-03-17 15:15:00,133.87,134.08,133.76,134.07,72280.0,133.0732,133.282,132.9639,133.272,72280.0
2022-03-17 15:20:00,134.08,134.08,133.84,133.92,52000.0,133.282,133.282,133.0434,133.1229,52000.0
2022-03-17 15:25:00,133.93,134.17,133.93,134.17,33000.0,133.1329,133.3715,133.1329,133.3715,33000.0
2022-03-17 15:30:00,134.13,134.18,134.03,134.13,80460.0,133.3317,133.3814,133.2323,133.3317,80460.0
2022-03-17 15:35:00,134.12,134.32,134.12,134.31,113040.0,133.3218,133.5206,133.3218,133.5106,113040.0
2022-03-17 15:40:00,134.35,134.73,134.35,134.7,177020.0,133.5504,133.9281,133.5504,133.8983,177020.0
2022-03-17 15:45:00,134.63,134.74,134.45,134.57,168640.0,133.8287,133.9381,133.6498,133.7691,168640.0
2022-03-17 15:50:00,134.58,134.58,134.1,134.44,396540.0,133.779,133.779,133.3019,133.6398,396540.0
2022-03-17 15:55:00,134.47,134.68,134.24,134.68,543220.0,133.6697,133.8784,133.441,133.8784,543220.0
2022-03-18 09:30:00,133.67,133.88,132.93,133.12,4523620.0,132.8744,133.0832,132.1388,132.3277,4523620.0
2022-03-18 09:35:00,133.04,133.6,133.04,133.34,90760.0,132.2482,132.8048,132.2482,132.5464,90760.0
2022-03-18 09:40:00,133.3,133.3,132.94,133.14,128880.0,132.5066,132.5066,132.1488,132.3476,128880.0
2022-03-18 09:45:00,133.2,133.65,133.16,133.61,100480.0,132.4072,132.8545,132.3675,132.8148,100480.0
2022-03-18 09:50:00,133.59,133.73,133.39,133.49,62620.0,132.7949,132.9341,132.5961,132.6955,62620.0
2022-03-18 09:55:00,133.5,133.68,133.39,133.68,76000.0,132.7054,132.8844,132.5961,132.8844,76000.0
2022-03-18 10:00:00,133.75,134.23,133.75,134.12,113500.0,132.954,133.4311,132.954,133.3218,113500.0
2022-03-18 10:05:00,134.09,134.27,134.09,134.15,74720.0,133.2919,133.4709,133.2919,133.3516,74720.0
2022-03-18 10:10:00,134.22,134.7,134.22,134.54,140400.0,133.4212,133.8983,133.4212,133.7393,140400.0
2022-03-18 10:15:00,134.55,134.59,134.15,134.39,139860.0,133.7492,133.789,133.3516,133.5901,139860.0
2022-03-18 10:20:00,134.33,134.39,134.15,134.24,116500.0,133.5305,133.5901,133.3516,133.441,116500.0
2022-03-18 10:25:00,134.23,134.28,134.14,134.16,103400.0,133.4311,133.4808,133.3416,133.3615,103400.0
2022-03-18 10:30:00,134.17,134.2,133.87,133.91,81420.0,133.3715,133.4013,133.0732,133.113,81420.0
2022-03-18 10:35:00,133.88,133.9,133.71,133.71,85200.0,133.0832,133.1031,132.9142,132.9142,85200.0
2022-03-18 10:40:00,133.73,133.79,133.56,133.69,63460.0,132.9341,132.9937,132.7651,132.8943,63460.0
2022-03-18 10:45:00,133.78,133.95,133.78,133.85,85420.0,132.9838,133.1528,132.9838,133.0534,85420.0
2022-03-18 10:50:00,133.65,133.95,133.65,133.9,63580.0,132.8545,133.1528,132.8545,133.1031,63580.0
2022-03-18 10:55:00,133.84,134.19,133.82,134.17,133740.0,133.0434,133.3913,133.0235,133.3715,133740.0
2022-03-18 11:00:00,134.17,134.57,134.09,134.55,152740.0,133.3715,133.7691,133.2919,133.7492,152740.0
2022-03-18 11:05:00,134.55,134.79,134.52,134.79,116740.0,133.7492,133.9878,133.7194,133.9878,116740.0
2022-03-18 11:10:00,134.8,134.9,134.69,134.74,91320.0,133.9977,134.0971,133.8884,133.9381,91320.0
2022-03-18 11:15:00,134.68,134.85,134.6,134.85,86740.0,133.8784,134.0474,133.7989,134.0474,86740.0
2022-03-18 11:20:00,134.81,134.92,134.69,134.92,151240.0,134.0076,134.117,133.8884,134.117,151240.0
2022-03-18 11:25:00,134.95,135.25,134.92,135.19,198140.0,134.1468,134.445,134.117,134.3854,198140.0
2022-03-18 11:30:00,135.2,135.31,135.2,135.27,86640.0,134.3953,134.5047,134.3953,134.4649,86640.0
2022-03-18 11:35:00,135.31,135.51,135.17,135.47,233880.0,134.5047,134.7035,134.3655,134.6637,233880.0
2022-03-18 11:40:00,135.44,135.49,135.34,135.42,82220.0,134.6339,134.6836,134.5345,134.614,82220.0
2022-03-18 11:45:00,135.42,135.46,135.18,135.18,71020.0,134.614,134.6538,134.3754,134.3754,71020.0
2022-03-18 11:50:00,135.18,135.3,135.05,135.05,112440.0,134.3754,134.4947,134.2462,134.2462,112440.0
2022-03-18 11:55:00,135.04,135.25,135.03,135.16,73880.0,134.2363,134.445,134.2263,134.3556,73880.0
2022-03-18 12:00:00,135.12,135.25,135.06,135.21,73180.0,134.3158,134.445,134.2562,134.4053,73180.0
2022-03-18 12:05:00,135.21,135.28,135.1,135.17,83600.0,134.4053,134.4748,134.2959,134.3655,83600.0
2022-03-18 12:10:00,135.21,135.36,135.17,135.36,102680.0,134.4053,134.5544,134.3655,134.5544,102680.0
2022-03-18 12:15:00,135.44,135.65,135.44,135.55,126300.0,134.6339,134.8426,134.6339,134.7432,126300.0
2022-03-18 12:20:00,135.53,135.6,135.43,135.6,97860.0,134.7234,134.7929,134.624,134.7929,97860.0
2022-03-18 12:25:00,135.58,135.59,135.46,135.53,133520.0,134.7731,134.783,134.6538,134.7234,133520.0
2022-03-18 12:30:00,135.53,135.68,135.49,135.65,150480.0,134.7234,134.8725,134.6836,134.8426,150480.0
2022-03-18 12:35:00,135.67,135.78,135.66,135.66,96000.0,134.8625,134.9719,134.8526,134.8526,96000.0
2022-03-18 12:40:00,135.72,135.74,135.54,135.73,134020.0,134.9122,134.9321,134.7333,134.9222,134020.0
2022-03-18 12:45:00,135.72,135.77,135.42,135.45,208420.0,134.9122,134.9619,134.614,134.6438,208420.0
2022-03-18 12:50:00,135.48,135.64,135.42,135.5,82920.0,134.6737,134.8327,134.614,134.6935,82920.0
2022-03-18 12:55:00,135.47,135.53,135.42,135.46,39240.0,134.6637,134.7234,134.614,134.6538,39240.0
2022-03-18 13:00:00,135.42,135.46,135.35,135.36,90240.0,134.614,134.6538,134.5444,134.5544,90240.0
2022-03-18 13:05:00,135.32,135.42,135.22,135.33,203180.0,134.5146,134.614,134.4152,134.5246,203180.0
2022-03-18 13:10:00,135.32,135.39,135.28,135.39,88240.0,134.5146,134.5842,134.4748,134.5842,88240.0
2022-03-18 13:15:00,135.41,135.55,135.39,135.42,90500.0,134.6041,134.7432,134.5842,134.614,90500.0
2022-03-18 13:20:00,135.44,135.49,135.37,135.47,57000.0,134.6339,134.6836,134.5643,134.6637,57000.0
2022-03-18 13:25:00,135.51,135.7,135.51,135.7,172500.0,134.7035,134.8923,134.7035,134.8923,172500.0
2022-03-18 13:30:00,135.73,135.89,135.68,135.89,96320.0,134.9222,135.0812,134.8725,135.0812,96320.0
2022-03-18 13:35:00,135.88,135.91,135.75,135.81,63080.0,135.0713,135.1011,134.9421,135.0017,63080.0
2022-03-18 13:40:00,135.77,135.77,135.62,135.62,55580.0,134.9619,134.9619,134.8128,134.8128,55580.0
2022-03-18 13:45:00,135.61,135.67,135.59,135.64,52060.0,134.8029,134.8625,134.783,134.8327,52060.0
2022-03-18 13:50:00,135.7,135.71,135.55,135.67,97780.0,134.8923,134.9023,134.7432,134.8625,97780.0
2022-03-18 13:55:00,135.7,135.85,135.64,135.69,98640.0,134.8923,135.0415,134.8327,134.8824,98640.0
2022-03-18 14:00:00,135.77,135.77,135.62,135.66,123140.0,134.9619,134.9619,134.8128,134.8526,123140.0
2022-03-18 14:05:00,135.61,135.67,135.5,135.52,100180.0,134.8029,134.8625,134.6935,134.7134,100180.0
2022-03-18 14:10:00,135.46,135.64,135.45,135.64,60900.0,134.6538,134.8327,134.6438,134.8327,60900.0
2022-03-18 14:15:00,135.64,135.83,135.64,135.83,71800.0,134.8327,135.0216,134.8327,135.0216,71800.0
2022-03-18 14:20:00,135.83,135.83,135.72,135.74,58400.0,135.0216,135.0216,134.9122,134.9321,58400.0
2022-03-18 14:25:00,135.77,135.79,135.61,135.7,49220.0,134.9619,134.9818,134.8029,134.8923,49220.0
2022-03-18 14:30:00,135.71,135.76,135.57,135.74,59600.0,134.9023,134.952,134.7631,134.9321,59600.0
2022-03-18 14:35:00,135.71,135.9,135.71,135.82,57400.0,134.9023,135.0912,134.9023,135.0116,57400.0
2022-03-18 14:40:00,135.8,135.83,135.62,135.71,71040.0,134.9918,135.0216,134.8128,134.9023,71040.0
2022-03-18 14:45:00,135.7,135.84,135.7,135.8,98040.0,134.8923,135.0315,134.8923,134.9918,98040.0
2022-03-18 14:50:00,135.78,135.95,135.78,135.95,40000.0,134.9719,135.1409,134.9719,135.1409,40000.0
2022-03-18 14:55:00,135.89,135.95,135.85,135.95,45480.0,135.0812,135.1409,135.0415,135.1409,45480.0
2022-03-18 15:00:00,135.89,136.0,135.89,135.96,71420.0,135.0812,135.1906,135.0812,135.1508,71420.0
2022-03-18 15:05:00,135.97,136.07,135.93,136.07,48340.0,135.1607,135.2601,135.121,135.2601,48340.0
2022-03-18 15:10:00,136.1,136.3,136.1,136.3,81320.0,135.29,135.4888,135.29,135.4888,81320.0
2022-03-18 15:15:00,136.33,136.46,136.31,136.46,109520.0,135.5186,135.6478,135.4987,135.6478,109520.0
2022-03-18 15:20:00,136.5,136.52,136.38,136.48,118920.0,135.6876,135.7075,135.5683,135.6677,118920.0
2022-03-18 15:25:00,136.5,136.54,136.25,136.35,166060.0,135.6876,135.7273,135.4391,135.5385,166060.0
2022-03-18 15:30:00,136.36,136.61,136.35,136.55,105480.0,135.5484,135.7969,135.5385,135.7373,105480.0
2022-03-18 15:35:00,136.57,136.57,136.18,136.24,125060.0,135.7572,135.7572,135.3695,135.4291,125060.0
2022-03-18 15:40:00,136.23,136.47,136.21,136.39,159740.0,135.4192,135.6578,135.3993,135.5782,159740.0
2022-03-18 15:45:00,136.42,136.43,136.16,136.31,298800.0,135.6081,135.618,135.3496,135.4987,298800.0
2022-03-18 15:50:00,136.27,136.61,136.17,136.61,541140.0,135.459,135.7969,135.3596,135.7969,541140.0
2022-03-18 15:55:00,136.61,136.91,136.51,136.78,1220060.0,135.7969,136.0951,135.6975,135.9659,1220060.0
2022-03-21 09:30:00,136.85,136.88,136.4,136.44,460140.0,136.0355,136.0653,135.5882,135.6279,460140.0
2022-03-21 09:35:00,136.68,137.09,136.62,137.09,124660.0,135.8665,136.2741,135.8069,136.2741,124660.0
2022-03-21 09:40:00,137.17,137.58,137.0,137.42,118680.0,136.3536,136.7612,136.1846,136.6021,118680.0
2022-03-21 09:45:00,137.44,137.44,136.64,136.73,127460.0,136.622,136.622,135.8268,135.9162,127460.0
2022-03-21 09:50:00,136.66,136.77,136.16,136.19,160280.0,135.8466,135.956,135.3496,135.3794,160280.0
2022-03-21 09:55:00,136.1,136.18,135.83,136.09,150180.0,135.29,135.3695,135.0216,135.28,150180.0
2022-03-21 10:00:00,136.04,136.3,136.0,136.08,95060.0,135.2303,135.4888,135.1906,135.2701,95060.0
2022-03-21 10:05:00,136.05,136.18,135.94,136.04,178240.0,135.2403,135.3695,135.1309,135.2303,178240.0
2022-03-21 10:10:00,136.15,136.17,135.58,135.72,111580.0,135.3397,135.3596,134.7731,134.9122,111580.0
2022-03-21 10:15:00,135.72,135.88,135.66,135.88,101440.0,134.9122,135.0713,134.8526,135.0713,101440.0
2022-03-21 10:20:00,135.87,135.87,135.43,135.43,149900.0,135.0613,135.0613,134.624,134.624,149900.0
2022-03-21 10:25:00,135.33,135.55,135.33,135.48,166080.0,134.5246,134.7432,134.5246,134.6737,166080.0
2022-03-21 10:30:00,135.56,135.66,135.47,135.57,42280.0,134.7532,134.8526,134.6637,134.7631,42280.0
2022-03-21 10:35:00,135.53,136.0,135.46,136.0,84180.0,134.7234,135.1906,134.6538,135.1906,84180.0
2022-03-21 10:40:00,135.96,136.06,135.83,135.98,117860.0,135.1508,135.2502,135.0216,135.1707,117860.0
2022-03-21 10:45:00,135.95,136.17,135.85,136.05,75660.0,135.1409,135.3596,135.0415,135.2403,75660.0
2022-03-21 10:50:00,136.24,136.3,136.16,136.3,104000.0,135.4291,135.4888,135.3496,135.4888,104000.0
2022-03-21 10:55:00,136.36,136.7,136.32,136.64,189880.0,135.5484,135.8864,135.5087,135.8268,189880.0
2022-03-21 11:00:00,136.6,136.83,136.6,136.75,89300.0,135.787,136.0156,135.787,135.9361,89300.0
2022-03-21 11:05:00,136.69,136.74,136.31,136.31,83720.0,135.8765,135.9262,135.4987,135.4987,83720.0
2022-03-21 11:10:00,136.29,136.7,136.29,136.57,46000.0,135.4788,135.8864,135.4788,135.7572,46000.0
2022-03-21 11:15:00,136.58,137.07,136.58,136.73,96840.0,135.7671,136.2542,135.7671,135.9162,96840.0
2022-03-21 11:20:00,136.67,136.87,136.65,136.86,21000.0,135.8566,136.0554,135.8367,136.0454,21000.0
2022-03-21 11:25:00,136.86,137.14,136.86,137.05,121120.0,136.0454,136.3238,136.0454,136.2343,121120.0
2022-03-21 11:30:00,137.0,137.0,136.65,136.99,78200.0,136.1846,136.1846,135.8367,136.1747,78200.0
2022-03-21 11:35:00,136.95,137.09,136.66,136.98,74000.0,136.1349,136.2741,135.8466,136.1647,74000.0
2022-03-21 11:40:00,136.94,137.09,136.94,136.98,154380.0,136.125,136.2741,136.125,136.1647,154380.0
2022-03-21 11:45:00,136.94,137.13,136.86,136.86,106820.0,136.125,136.3138,136.0454,136.0454,106820.0
2022-03-21 11:50:00,136.91,137.14,136.87,136.97,76560.0,136.0951,136.3238,136.0554,136.1548,76560.0
2022-03-21 11:55:00,136.82,137.06,136.81,136.83,104360.0,136.0057,136.2443,135.9957,136.0156,104360.0
2022-03-21 12:00:00,136.88,137.0,136.57,136.71,95140.0,136.0653,136.1846,135.7572,135.8963,95140.0
2022-03-21 12:05:00,136.75,137.02,136.69,136.92,117360.0,135.9361,136.2045,135.8765,136.1051,117360.0
2022-03-21 12:10:00,136.82,137.06,136.82,137.03,74540.0,136.0057,136.2443,136.0057,136.2144,74540.0
2022-03-21 12:15:00,136.99,137.04,136.8,136.87,88380.0,136.1747,136.2244,135.9858,136.0554,88380.0
2022-03-21 12:20:00,136.94,137.17,136.92,137.14,83840.0,136.125,136.3536,136.1051,136.3238,83840.0
2022-03-21 12:25:00,137.16,137.25,136.94,137.03,110420.0,136.3437,136.4331,136.125,136.2144,110420.0
2022-03-21 12:30:00,137.07,137.07,136.3,136.35,127760.0,136.2542,136.2542,135.4888,135.5385,127760.0
2022-03-21 12:35:00,136.28,136.28,135.86,136.12,116780.0,135.4689,135.4689,135.0514,135.3098,116780.0
2022-03-21 12:40:00,136.14,136.5,136.03,136.49,118660.0,135.3297,135.6876,135.2204,135.6776,118660.0
2022-03-21 12:45:00,136.34,136.46,136.18,136.36,81760.0,135.5285,135.6478,135.3695,135.5484,81760.0
2022-03-21 12:50:00,136.25,136.25,135.74,135.75,87200.0,135.4391,135.4391,134.9321,134.9421,87200.0
2022-03-21 12:55:00,135.8,135.85,135.44,135.57,101120.0,134.9918,135.0415,134.6339,134.7631,101120.0
2022-03-21 13:00:00,135.47,135.59,135.26,135.27,102720.0,134.6637,134.783,134.455,134.4649,102720.0
2022-03-21 13:05:00,135.25,135.44,135.23,135.38,90380.0,134.445,134.6339,134.4251,134.5743,90380.0
2022-03-21 13:10:00,135.33,135.34,135.07,135.18,76540.0,134.5246,134.5345,134.2661,134.3754,76540.0
2022-03-21 13:15:00,135.04,135.04,134.66,134.66,126860.0,134.2363,134.2363,133.8585,133.8585,126860.0
2022-03-21 13:20:00,134.66,134.95,134.61,134.94,90500.0,133.8585,134.1468,133.8088,134.1369,90500.0
2022-03-21 13:25:00,134.76,134.95,134.65,134.68,106140.0,133.9579,134.1468,133.8486,133.8784,106140.0
2022-03-21 13:30:00,134.65,135.21,134.65,135.13,63680.0,133.8486,134.4053,133.8486,134.3257,63680.0
2022-03-21 13:35:00,135.07,135.41,135.07,135.37,89360.0,134.2661,134.6041,134.2661,134.5643,89360.0
2022-03-21 13:40:00,135.25,135.28,135.01,135.08,111400.0,134.445,134.4748,134.2065,134.276,111400.0
2022-03-21 13:45:00,135.16,135.36,135.16,135.33,46100.0,134.3556,134.5544,134.3556,134.5246,46100.0
2022-03-21 13:50:00,135.33,135.48,135.26,135.32,66720.0,134.5246,134.6737,134.455,134.5146,66720.0
2022-03-21 13:55:00,135.19,135.45,135.19,135.36,31920.0,134.3854,134.6438,134.3854,134.5544,31920.0
2022-03-21 14:00:00,135.52,135.52,135.2,135.21,52900.0,134.7134,134.7134,134.3953,134.4053,52900.0
2022-03-21 14:05:00,135.22,135.44,135.11,135.43,55840.0,134.4152,134.6339,134.3059,134.624,55840.0
2022-03-21 14:10:00,135.38,135.43,135.24,135.25,60200.0,134.5743,134.624,134.4351,134.445,60200.0
2022-03-21 14:15:00,135.15,135.31,135.04,135.31,54720.0,134.3456,134.5047,134.2363,134.5047,54720.0
2022-03-21 14:20:00,135.5,135.89,135.5,135.81,37360.0,134.6935,135.0812,134.6935,135.0017,37360.0
2022-03-21 14:25:00,135.77,136.03,135.77,135.83,57460.0,134.9619,135.2204,134.9619,135.0216,57460.0
2022-03-21 14:30:00,135.86,135.86,135.7,135.83,69020.0,135.0514,135.0514,134.8923,135.0216,69020.0
2022-03-21 14:35:00,135.85,135.92,135.7,135.92,58740.0,135.0415,135.111,134.8923,135.111,58740.0
2022-03-21 14:40:00,135.79,135.86,135.54,135.61,59680.0,134.9818,135.0514,134.7333,134.8029,59680.0
2022-03-21 14:45:00,135.74,135.94,135.55,135.55,68700.0,134.9321,135.1309,134.7432,134.7432,68700.0
2022-03-21 14:50:00,135.58,135.63,135.54,135.58,46900.0,134.7731,134.8228,134.7333,134.7731,46900.0
2022-03-21 14:55:00,135.5,135.5,135.11,135.18,101280.0,134.6935,134.6935,134.3059,134.3754,101280.0
2022-03-21 15:00:00,135.13,135.22,135.09,135.21,100700.0,134.3257,134.4152,134.286,134.4053,100700.0
2022-03-21 15:05:00,135.19,135.41,135.19,135.36,80400.0,134.3854,134.6041,134.3854,134.5544,80400.0
2022-03-21 15:10:00,135.32,135.6,135.31,135.58,69540.0,134.5146,134.7929,134.5047,134.7731,69540.0
2022-03-21 15:15:00,135.8,135.8,135.51,135.51,37880.0,134.9918,134.9918,134.7035,134.7035,37880.0
2022-03-21 15:20:00,135.44,135.75,135.44,135.71,34760.0,134.6339,134.9421,134.6339,134.9023,34760.0
2022-03-21 15:25:00,135.68,135.87,135.63,135.81,44420.0,134.8725,135.0613,134.8228,135.0017,44420.0
2022-03-21 15:30:00,135.9,135.9,135.68,135.68,78100.0,135.0912,135.0912,134.8725,134.8725,78100.0
2022-03-21 15:35:00,135.55,135.73,135.53,135.53,60000.0,134.7432,134.9222,134.7234,134.7234,60000.0
2022-03-21 15:40:00,135.5,135.71,135.42,135.6,71660.0,134.6935,134.9023,134.614,134.7929,71660.0
2022-03-21 15:45:00,135.65,135.68,135.41,135.41,214100.0,134.8426,134.8725,134.6041,134.6041,214100.0
2022-03-21 15:50:00,135.45,136.15,135.45,136.13,310060.0,134.6438,135.3397,134.6438,135.3198,310060.0
2022-03-21 15:55:00,136.19,136.5,136.14,136.48,579840.0,135.3794,135.6876,135.3297,135.6677,579840.0
2022-03-22 09:30:00,136.5,137.2,136.5,137.07,461960.0,135.6876,136.3834,135.6876,136.2542,461960.0
2022-03-22 09:35:00,137.19,138.57,137.19,138.55,283080.0,136.3735,137.7453,136.3735,137.7254,283080.0
2022-03-22 09:40:00,138.6,138.66,138.09,138.29,249580.0,137.7751,137.8347,137.2681,137.4669,249580.0
2022-03-22 09:45:00,138.3,138.37,137.92,137.99,137780.0,137.4769,137.5465,137.0991,137.1687,137780.0
2022-03-22 09:50:00,138.0,138.0,137.68,137.98,128520.0,137.1787,137.1787,136.8606,137.1588,128520.0
2022-03-22 09:55:00,138.04,138.2,137.87,138.16,162860.0,137.2184,137.3775,137.0494,137.3377,162860.0
2022-03-22 10:00:00,138.18,138.81,138.18,138.75,235460.0,137.3576,137.9838,137.3576,137.9242,235460.0
2022-03-22 10:05:00,138.87,139.0,138.75,138.9,94660.0,138.0435,138.1727,137.9242,138.0733,94660.0
2022-03-22 10:10:00,138.92,139.15,138.9,139.08,146940.0,138.0932,138.3218,138.0733,138.2522,146940.0
2022-03-22 10:15:00,139.11,139.42,138.98,139.42,110020.0,138.2821,138.5902,138.1528,138.5902,110020.0
2022-03-22 10:20:00,139.4,139.44,139.19,139.31,158420.0,138.5703,138.6101,138.3616,138.4809,158420.0
2022-03-22 10:25:00,139.33,139.74,139.31,139.63,136520.0,138.5007,138.9083,138.4809,138.799,136520.0
2022-03-22 10:30:00,139.67,140.12,139.67,140.01,151800.0,138.8387,139.286,138.8387,139.1767,151800.0
2022-03-22 10:35:00,140.05,140.07,139.73,139.87,140680.0,139.2165,139.2363,138.8984,139.0375,140680.0
2022-03-22 10:40:00,139.9,139.9,139.6,139.64,113200.0,139.0674,139.0674,138.7691,138.8089,113200.0
2022-03-22 10:45:00,139.56,139.84,139.5,139.81,128920.0,138.7294,139.0077,138.6697,138.9779,128920.0
2022-03-22 10:50:00,139.73,139.79,139.6,139.71,111240.0,138.8984,138.958,138.7691,138.8785,111240.0
2022-03-22 10:55:00,139.67,139.76,139.54,139.74,67940.0,138.8387,138.9282,138.7095,138.9083,67940.0
2022-03-22 11:00:00,139.74,140.01,139.66,140.01,160800.0,138.9083,139.1767,138.8288,139.1767,160800.0
2022-03-22 11:05:00,140.01,140.6,140.0,140.59,516900.0,139.1767,139.7632,139.1668,139.7532,516900.0
2022-03-22 11:10:00,140.57,140.87,140.57,140.85,318180.0,139.7334,140.0316,139.7334,140.0117,318180.0
2022-03-22 11:15:00,140.86,141.0,140.86,140.94,117940.0,140.0216,140.1608,140.0216,140.1012,117940.0
2022-03-22 11:20:00,140.96,141.31,140.92,141.3,437320.0,140.121,140.469,140.0813,140.459,437320.0
2022-03-22 11:25:00,141.36,141.5,141.34,141.44,118780.0,140.5187,140.6578,140.4988,140.5982,118780.0
2022-03-22 11:30:00,141.4,141.43,140.93,140.96,168060.0,140.5584,140.5882,140.0912,140.121,168060.0
2022-03-22 11:35:00,141.0,141.22,140.8,141.2,137460.0,140.1608,140.3795,139.962,140.3596,137460.0
2022-03-22 11:40:00,141.23,141.28,141.05,141.05,143640.0,140.3894,140.4391,140.2105,140.2105,143640.0
2022-03-22 11:45:00,141.06,141.09,140.84,140.95,165540.0,140.2204,140.2503,140.0018,140.1111,165540.0
2022-03-22 11:50:00,140.96,140.98,140.82,140.91,67800.0,140.121,140.1409,139.9819,140.0713,67800.0
2022-03-22 11:55:00,140.97,141.07,140.79,140.79,109300.0,140.131,140.2304,139.9521,139.9521,109300.0
2022-03-22 12:00:00,140.78,140.85,140.65,140.7,70380.0,139.9421,140.0117,139.8129,139.8626,70380.0
2022-03-22 12:05:00,140.7,141.0,140.7,140.84,78740.0,139.8626,140.1608,139.8626,140.0018,78740.0
2022-03-22 12:10:00,140.79,140.81,140.6,140.6,55580.0,139.9521,139.9719,139.7632,139.7632,55580.0
2022-03-22 12:15:00,140.56,140.6,140.32,140.44,136960.0,139.7234,139.7632,139.4849,139.6041,136960.0
2022-03-22 12:20:00,140.38,140.42,140.03,140.12,70860.0,139.5445,139.5843,139.1966,139.286,70860.0
2022-03-22 12:25:00,140.24,140.24,140.06,140.13,61740.0,139.4053,139.4053,139.2264,139.296,61740.0
2022-03-22 12:30:00,140.16,140.22,140.09,140.22,35220.0,139.3258,139.3854,139.2562,139.3854,35220.0
2022-03-22 12:35:00,140.37,140.46,140.21,140.35,51560.0,139.5346,139.624,139.3755,139.5147,51560.0
2022-03-22 12:40:00,140.31,140.35,140.11,140.21,68960.0,139.4749,139.5147,139.2761,139.3755,68960.0
2022-03-22 12:45:00,140.16,140.3,140.16,140.27,59000.0,139.3258,139.465,139.3258,139.4351,59000.0
2022-03-22 12:50:00,140.33,140.41,140.32,140.41,72000.0,139.4948,139.5743,139.4849,139.5743,72000.0
2022-03-22 12:55:00,140.43,140.47,140.36,140.46,77720.0,139.5942,139.634,139.5246,139.624,77720.0
2022-03-22 13:00:00,140.43,140.62,140.36,140.6,72960.0,139.5942,139.7831,139.5246,139.7632,72960.0
2022-03-22 13:05:00,140.6,140.6,140.48,140.48,82800.0,139.7632,139.7632,139.6439,139.6439,82800.0
2022-03-22 13:10:00,140.38,140.41,140.28,140.41,64800.0,139.5445,139.5743,139.4451,139.5743,64800.0
2022-03-22 13:15:00,140.51,140.51,140.19,140.21,76940.0,139.6737,139.6737,139.3556,139.3755,76940.0
2022-03-22 13:20:00,140.18,140.18,139.92,139.98,70720.0,139.3457,139.3457,139.0872,139.1469,70720.0
2022-03-22 13:25:00,140.04,140.24,140.03,140.24,94940.0,139.2065,139.4053,139.1966,139.4053,94940.0
2022-03-22 13:30:00,140.24,140.33,140.24,140.29,44140.0,139.4053,139.4948,139.4053,139.455,44140.0
2022-03-22 13:35:00,140.3,140.46,140.24,140.45,66560.0,139.465,139.624,139.4053,139.6141,66560.0
2022-03-22 13:40:00,140.42,140.44,140.25,140.37,46400.0,139.5843,139.6041,139.4153,139.5346,46400.0
2022-03-22 13:45:00,140.43,140.43,140.21,140.22,63640.0,139.5942,139.5942,139.3755,139.3854,63640.0
2022-03-22 13:50:00,140.28,140.33,140.24,140.33,46600.0,139.4451,139.4948,139.4053,139.4948,46600.0
2022-03-22 13:55:00,140.33,140.43,140.32,140.39,77760.0,139.4948,139.5942,139.4849,139.5544,77760.0
2022-03-22 14:00:00,140.43,140.43,140.13,140.13,28400.0,139.5942,139.5942,139.296,139.296,28400.0
2022-03-22 14:05:00,140.12,140.14,139.98,140.08,31340.0,139.286,139.3059,139.1469,139.2463,31340.0
2022-03-22 14:10:00,140.19,140.3,140.19,140.26,43200.0,139.3556,139.465,139.3556,139.4252,43200.0
2022-03-22 14:15:00,140.27,140.32,140.22,140.27,42400.0,139.4351,139.4849,139.3854,139.4351,42400.0
2022-03-22 14:20:00,140.26,140.26,140.07,140.07,50220.0,139.4252,139.4252,139.2363,139.2363,50220.0
2022-03-22 14:25:00,140.02,140.03,139.78,140.03,75540.0,139.1866,139.1966,138.9481,139.1966,75540.0
2022-03-22 14:30:00,140.04,140.12,139.85,140.12,53880.0,139.2065,139.286,139.0176,139.286,53880.0
2022-03-22 14:35:00,140.14,140.14,140.0,140.05,64800.0,139.3059,139.3059,139.1668,139.2165,64800.0
2022-03-22 14:40:00,140.06,140.16,140.0,140.15,46320.0,139.2264,139.3258,139.1668,139.3159,46320.0
2022-03-22 14:45:00,140.17,140.27,140.11,140.16,68620.0,139.3357,139.4351,139.2761,139.3258,68620.0
2022-03-22 14:50:00,140.17,140.3,140.13,140.26,79740.0,139.3357,139.465,139.296,139.4252,79740.0
2022-03-22 14:55:00,140.3,140.45,140.28,140.28,88360.0,139.465,139.6141,139.4451,139.4451,88360.0
2022-03-22 15:00:00,140.33,140.43,140.26,140.41,97720.0,139.4948,139.5942,139.4252,139.5743,97720.0
2022-03-22 15:05:00,140.4,140.53,140.37,140.51,70760.0,139.5644,139.6936,139.5346,139.6737,70760.0
2022-03-22 15:10:00,140.49,140.64,140.37,140.57,93980.0,139.6538,139.8029,139.5346,139.7334,93980.0
2022-03-22 15:15:00,140.62,140.8,140.62,140.62,113440.0,139.7831,139.962,139.7831,139.7831,113440.0
2022-03-22 15:20:00,140.57,140.58,140.3,140.53,154340.0,139.7334,139.7433,139.465,139.6936,154340.0
2022-03-22 15:25:00,140.49,140.56,140.37,140.41,101020.0,139.6538,139.7234,139.5346,139.5743,101020.0
2022-03-22 15:30:00,140.42,140.58,140.37,140.43,107580.0,139.5843,139.7433,139.5346,139.5942,107580.0
2022-03-22 15:35:00,140.47,140.48,140.34,140.41,70940.0,139.634,139.6439,139.5047,139.5743,70940.0
2022-03-22 15:40:00,140.41,140.57,140.29,140.51,76960.0,139.5743,139.7334,139.455,139.6737,76960.0
2022-03-22 15:45:00,140.49,140.67,140.45,140.61,184600.0,139.6538,139.8328,139.6141,139.7731,184600.0
2022-03-22 15:50:00,140.62,140.65,139.86,139.86,304680.0,139.7831,139.8129,139.0276,139.0276,304680.0
2022-03-22 15:55:00,139.87,140.34,139.79,140.34,547840.0,139.0375,139.5047,138.958,139.5047,547840.0
2022-03-23 09:30:00,139.14,139.47,138.96,139.08,414820.0,138.3119,138.6399,138.1329,138.2522,414820.0
2022-03-23 09:35:00,139.03,139.2,139.03,139.15,60820.0,138.2025,138.3715,138.2025,138.3218,60820.0
2022-03-23 09:40:00,139.16,139.69,139.16,139.6,138560.0,138.3318,138.8586,138.3318,138.7691,138560.0
2022-03-23 09:45:00,139.5,139.51,139.11,139.34,152960.0,138.6697,138.6797,138.2821,138.5107,152960.0
2022-03-23 09:50:00,139.27,139.63,139.27,139.63,77760.0,138.4411,138.799,138.4411,138.799,77760.0
2022-03-23 09:55:00,139.6,139.6,139.25,139.25,55760.0,138.7691,138.7691,138.4212,138.4212,55760.0
2022-03-23 10:00:00,139.22,139.35,139.04,139.1,58700.0,138.3914,138.5206,138.2125,138.2721,58700.0
2022-03-23 10:05:00,139.19,139.63,139.03,139.49,56860.0,138.3616,138.799,138.2025,138.6598,56860.0
2022-03-23 10:10:00,139.47,139.54,139.25,139.4,76480.0,138.6399,138.7095,138.4212,138.5703,76480.0
2022-03-23 10:15:00,139.43,139.93,139.43,139.8,95700.0,138.6001,139.0972,138.6001,138.9679,95700.0
2022-03-23 10:20:00,139.86,139.92,139.65,139.92,100560.0,139.0276,139.0872,138.8188,139.0872,100560.0
2022-03-23 10:25:00,139.89,139.94,139.58,139.64,78520.0,139.0574,139.1071,138.7493,138.8089,78520.0
2022-03-23 10:30:00,139.7,139.91,139.62,139.79,28480.0,138.8685,139.0773,138.789,138.958,28480.0
2022-03-23 10:35:00,139.7,139.78,139.6,139.61,91080.0,138.8685,138.9481,138.7691,138.7791,91080.0
2022-03-23 10:40:00,139.71,139.74,139.53,139.58,30320.0,138.8785,138.9083,138.6996,138.7493,30320.0
2022-03-23 10:45:00,139.66,139.66,139.14,139.35,96880.0,138.8288,138.8288,138.3119,138.5206,96880.0
2022-03-23 10:50:00,139.35,139.43,139.21,139.4,144620.0,138.5206,138.6001,138.3815,138.5703,144620.0
2022-03-23 10:55:00,139.38,139.65,139.38,139.62,119840.0,138.5504,138.8188,138.5504,138.789,119840.0
2022-03-23 11:00:00,139.67,139.83,139.51,139.76,96800.0,138.8387,138.9978,138.6797,138.9282,96800.0
2022-03-23 11:05:00,139.76,139.79,139.64,139.69,34800.0,138.9282,138.958,138.8089,138.8586,34800.0
2022-03-23 11:10:00,139.6,139.75,139.58,139.71,64700.0,138.7691,138.9182,138.7493,138.8785,64700.0
2022-03-23 11:15:00,139.71,139.74,139.54,139.64,79760.0,138.8785,138.9083,138.7095,138.8089,79760.0
2022-03-23 11:20:00,139.65,139.94,139.65,139.84,62400.0,138.8188,139.1071,138.8188,139.0077,62400.0
2022-03-23 11:25:00,139.9,140.03,139.87,140.01,77100.0,139.0674,139.1966,139.0375,139.1767,77100.0
2022-03-23 11:30:00,140.01,140.01,139.7,139.77,72880.0,139.1767,139.1767,138.8685,138.9381,72880.0
2022-03-23 11:35:00,139.8,139.92,139.75,139.78,105720.0,138.9679,139.0872,138.9182,138.9481,105720.0
2022-03-23 11:40:00,139.76,139.78,139.6,139.7,38800.0,138.9282,138.9481,138.7691,138.8685,38800.0
2022-03-23 11:45:00,139.74,139.8,139.69,139.76,13220.0,138.9083,138.9679,138.8586,138.9282,13220.0
2022-03-23 11:50:00,139.68,139.74,139.5,139.71,104200.0,138.8487,138.9083,138.6697,138.8785,104200.0
2022-03-23 11:55:00,139.76,139.79,139.7,139.72,52400.0,138.9282,138.958,138.8685,138.8884,52400.0
2022-03-23 12:00:00,139.7,139.88,139.61,139.71,164420.0,138.8685,139.0475,138.7791,138.8785,164420.0
2022-03-23 12:05:00,139.7,139.71,139.34,139.37,279840.0,138.8685,138.8785,138.5107,138.5405,279840.0
2022-03-23 12:10:00,139.35,139.37,139.17,139.35,80680.0,138.5206,138.5405,138.3417,138.5206,80680.0
2022-03-23 12:15:00,139.44,139.51,139.39,139.45,85000.0,138.6101,138.6797,138.5604,138.62,85000.0
2022-03-23 12:20:00,139.4,139.5,139.38,139.5,155900.0,138.5703,138.6697,138.5504,138.6697,155900.0
2022-03-23 12:25:00,139.5,139.55,139.44,139.53,97900.0,138.6697,138.7194,138.6101,138.6996,97900.0
2022-03-23 12:30:00,139.55,139.6,139.38,139.42,153620.0,138.7194,138.7691,138.5504,138.5902,153620.0
2022-03-23 12:35:00,139.41,139.41,139.16,139.21,267520.0,138.5803,138.5803,138.3318,138.3815,267520.0
2022-03-23 12:40:00,139.2,139.2,138.98,139.01,206820.0,138.3715,138.3715,138.1528,138.1826,206820.0
2022-03-23 12:45:00,139.0,139.1,138.77,138.89,252760.0,138.1727,138.2721,137.9441,138.0634,252760.0
2022-03-23 12:50:00,138.85,139.04,138.82,138.97,219640.0,138.0236,138.2125,137.9938,138.1429,219640.0
2022-03-23 12:55:00,138.99,139.09,138.9,139.02,66800.0,138.1628,138.2622,138.0733,138.1926,66800.0
2022-03-23 13:00:00,139.01,139.05,138.83,138.85,79460.0,138.1826,138.2224,138.0037,138.0236,79460.0
2022-03-23 13:05:00,138.88,139.02,138.85,138.97,84160.0,138.0534,138.1926,138.0236,138.1429,84160.0
2022-03-23 13:10:00,138.92,138.92,138.84,138.88,78360.0,138.0932,138.0932,138.0137,138.0534,78360.0
2022-03-23 13:15:00,138.92,138.92,138.67,138.73,76520.0,138.0932,138.0932,137.8447,137.9043,76520.0
2022-03-23 13:20:00,138.74,138.8,138.54,138.6,98360.0,137.9143,137.9739,137.7154,137.7751,98360.0
2022-03-23 13:25:00,138.5,138.51,138.17,138.18,140720.0,137.6757,137.6856,137.3476,137.3576,140720.0
2022-03-23 13:30:00,138.17,138.7,138.17,138.7,91360.0,137.3476,137.8745,137.3476,137.8745,91360.0
2022-03-23 13:35:00,138.66,138.82,138.65,138.65,65000.0,137.8347,137.9938,137.8248,137.8248,65000.0
2022-03-23 13:40:00,138.62,138.62,138.47,138.57,78660.0,137.795,137.795,137.6459,137.7453,78660.0
2022-03-23 13:45:00,138.53,138.6,138.49,138.57,118560.0,137.7055,137.7751,137.6657,137.7453,118560.0
2022-03-23 13:50:00,138.53,138.82,138.52,138.8,45200.0,137.7055,137.9938,137.6956,137.9739,45200.0
2022-03-23 13:55:00,138.8,138.82,138.7,138.8,109160.0,137.9739,137.9938,137.8745,137.9739,109160.0
2022-03-23 14:00:00,138.78,138.82,138.73,138.82,92280.0,137.954,137.9938,137.9043,137.9938,92280.0
2022-03-23 14:05:00,138.7,138.74,138.55,138.56,42220.0,137.8745,137.9143,137.7254,137.7353,42220.0
2022-03-23 14:10:00,138.5,138.54,138.4,138.4,58100.0,137.6757,137.7154,137.5763,137.5763,58100.0
2022-03-23 14:15:00,138.42,138.71,138.39,138.67,60000.0,137.5962,137.8844,137.5663,137.8447,60000.0
2022-03-23 14:20:00,138.72,138.76,138.62,138.68,33340.0,137.8944,137.9341,137.795,137.8546,33340.0
2022-03-23 14:25:00,138.67,138.9,138.67,138.88,67640.0,137.8447,138.0733,137.8447,138.0534,67640.0
2022-03-23 14:30:00,138.95,138.95,138.72,138.73,57800.0,138.123,138.123,137.8944,137.9043,57800.0
2022-03-23 14:35:00,138.72,138.89,138.69,138.85,63420.0,137.8944,138.0634,137.8646,138.0236,63420.0
2022-03-23 14:40:00,138.87,138.88,138.78,138.84,31200.0,138.0435,138.0534,137.954,138.0137,31200.0
2022-03-23 14:45:00,138.87,139.14,138.87,139.07,82540.0,138.0435,138.3119,138.0435,138.2423,82540.0
2022-03-23 14:50:00,139.08,139.08,138.88,138.99,61960.0,138.2522,138.2522,138.0534,138.1628,61960.0
2022-03-23 14:55:00,138.89,138.91,138.75,138.78,39000.0,138.0634,138.0832,137.9242,137.954,39000.0
2022-03-23 15:00:00,138.72,138.93,138.68,138.9,36160.0,137.8944,138.1031,137.8546,138.0733,36160.0
2022-03-23 15:05:00,138.89,138.89,138.69,138.73,55200.0,138.0634,138.0634,137.8646,137.9043,55200.0
2022-03-23 15:10:00,138.66,138.89,138.66,138.8,46000.0,137.8347,138.0634,137.8347,137.9739,46000.0
2022-03-23 15:15:00,138.83,138.84,138.65,138.66,65900.0,138.0037,138.0137,137.8248,137.8347,65900.0
2022-03-23 15:20:00,138.6,138.86,138.6,138.86,46560.0,137.7751,138.0335,137.7751,138.0335,46560.0
2022-03-23 15:25:00,138.9,139.04,138.88,138.98,67780.0,138.0733,138.2125,138.0534,138.1528,67780.0
2022-03-23 15:30:00,138.94,139.08,138.85,138.86,101240.0,138.1131,138.2522,138.0236,138.0335,101240.0
2022-03-23 15:35:00,138.81,138.88,138.72,138.77,58220.0,137.9838,138.0534,137.8944,137.9441,58220.0
2022-03-23 15:40:00,138.73,138.93,138.59,138.91,55160.0,137.9043,138.1031,137.7651,138.0832,55160.0
2022-03-23 15:45:00,138.96,139.18,138.87,138.91,117100.0,138.1329,138.3516,138.0435,138.0832,117100.0
2022-03-23 15:50:00,138.63,138.72,138.5,138.65,158000.0,137.8049,137.8944,137.6757,137.8248,158000.0
2022-03-23 15:55:00,138.66,138.73,138.45,138.54,243900.0,137.8347,137.9043,137.626,137.7154,243900.0
2022-03-24 09:30:00,139.27,139.56,138.95,138.98,487140.0,138.4411,138.7294,138.123,138.1528,487140.0
2022-03-24 09:35:00,138.9,139.21,138.87,139.06,83560.0,138.0733,138.3815,138.0435,138.2324,83560.0
2022-03-24 09:40:00,139.09,139.67,139.01,139.59,171160.0,138.2622,138.8387,138.1826,138.7592,171160.0
2022-03-24 09:45:00,139.62,139.67,139.12,139.15,120300.0,138.789,138.8387,138.292,138.3218,120300.0
2022-03-24 09:50:00,139.1,139.58,139.09,139.32,69980.0,138.2721,138.7493,138.2622,138.4908,69980.0
2022-03-24 09:55:00,139.39,139.42,139.14,139.14,79340.0,138.5604,138.5902,138.3119,138.3119,79340.0
2022-03-24 10:00:00,139.07,139.43,139.07,139.35,108480.0,138.2423,138.6001,138.2423,138.5206,108480.0
2022-03-24 10:05:00,139.46,139.54,139.27,139.43,66200.0,138.63,138.7095,138.4411,138.6001,66200.0
2022-03-24 10:10:00,139.41,139.41,139.07,139.16,94320.0,138.5803,138.5803,138.2423,138.3318,94320.0
2022-03-24 10:15:00,139.15,139.15,138.53,138.56,122220.0,138.3218,138.3218,137.7055,137.7353,122220.0
2022-03-24 10:20:00,138.6,138.66,138.42,138.42,48120.0,137.7751,137.8347,137.5962,137.5962,48120.0
2022-03-24 10:25:00,138.48,138.48,138.26,138.32,83460.0,137.6558,137.6558,137.4371,137.4968,83460.0
2022-03-24 10:30:00,138.23,138.77,138.04,138.75,131900.0,137.4073,137.9441,137.2184,137.9242,131900.0
2022-03-24 10:35:00,138.69,139.09,138.69,138.98,93520.0,137.8646,138.2622,137.8646,138.1528,93520.0
2022-03-24 10:40:00,139.05,139.15,138.92,139.15,91460.0,138.2224,138.3218,138.0932,138.3218,91460.0
2022-03-24 10:45:00,139.14,139.56,139.14,139.46,81960.0,138.3119,138.7294,138.3119,138.63,81960.0
2022-03-24 10:50:00,139.43,139.43,139.25,139.36,47640.0,138.6001,138.6001,138.4212,138.5306,47640.0
2022-03-24 10:55:00,139.32,139.35,139.1,139.15,45960.0,138.4908,138.5206,138.2721,138.3218,45960.0
2022-03-24 11:00:00,139.19,139.5,139.19,139.27,74980.0,138.3616,138.6697,138.3616,138.4411,74980.0
2022-03-24 11:05:00,139.35,139.46,139.25,139.3,69060.0,138.5206,138.63,138.4212,138.4709,69060.0
2022-03-24 11:10:00,139.23,139.45,139.23,139.43,39400.0,138.4013,138.62,138.4013,138.6001,39400.0
2022-03-24 11:15:00,139.4,139.5,139.33,139.5,96300.0,138.5703,138.6697,138.5007,138.6697,96300.0
2022-03-24 11:20:00,139.6,139.87,139.5,139.81,90160.0,138.7691,139.0375,138.6697,138.9779,90160.0
2022-03-24 11:25:00,139.81,140.19,139.81,140.19,151240.0,138.9779,139.3556,138.9779,139.3556,151240.0
2022-03-24 11:30:00,140.22,140.36,140.22,140.26,116920.0,139.3854,139.5246,139.3854,139.4252,116920.0
2022-03-24 11:35:00,140.22,140.31,140.1,140.21,97200.0,139.3854,139.4749,139.2662,139.3755,97200.0
2022-03-24 11:40:00,140.27,140.33,140.19,140.19,77940.0,139.4351,139.4948,139.3556,139.3556,77940.0
2022-03-24 11:45:00,140.16,140.3,140.16,140.16,57400.0,139.3258,139.465,139.3258,139.3258,57400.0
2022-03-24 11:50:00,140.21,140.37,140.21,140.36,90000.0,139.3755,139.5346,139.3755,139.5246,90000.0
2022-03-24 11:55:00,140.33,140.43,140.32,140.43,43600.0,139.4948,139.5942,139.4849,139.5942,43600.0
2022-03-24 12:00:00,140.37,140.45,140.25,140.32,52520.0,139.5346,139.6141,139.4153,139.4849,52520.0
2022-03-24 12:05:00,140.32,140.39,140.28,140.33,81580.0,139.4849,139.5544,139.4451,139.4948,81580.0
2022-03-24 12:10:00,140.32,140.41,140.17,140.33,132440.0,139.4849,139.5743,139.3357,139.4948,132440.0
2022-03-24 12:15:00,140.33,140.42,140.27,140.4,62000.0,139.4948,139.5843,139.4351,139.5644,62000.0
2022-03-24 12:20:00,140.5,140.62,140.5,140.57,59240.0,139.6638,139.7831,139.6638,139.7334,59240.0
2022-03-24 12:25:00,140.52,140.52,140.11,140.11,82400.0,139.6837,139.6837,139.2761,139.2761,82400.0
2022-03-24 12:30:00,140.11,140.17,139.64,139.67,307540.0,139.2761,139.3357,138.8089,138.8387,307540.0
2022-03-24 12:35:00,139.63,140.05,139.6,140.05,93720.0,138.799,139.2165,138.7691,139.2165,93720.0
2022-03-24 12:40:00,140.04,140.1,139.92,140.1,39800.0,139.2065,139.2662,139.0872,139.2662,39800.0
2022-03-24 12:45:00,140.1,140.1,139.93,139.93,51580.0,139.2662,139.2662,139.0972,139.0972,51580.0
2022-03-24 12:50:00,140.08,140.27,140.06,140.25,60020.0,139.2463,139.4351,139.2264,139.4153,60020.0
2022-03-24 12:55:00,140.21,140.38,140.21,140.38,36640.0,139.3755,139.5445,139.3755,139.5445,36640.0
2022-03-24 13:00:00,140.29,140.5,140.1,140.1,75400.0,139.455,139.6638,139.2662,139.2662,75400.0
2022-03-24 13:05:00,140.19,140.21,140.04,140.04,48800.0,139.3556,139.3755,139.2065,139.2065,48800.0
2022-03-24 13:10:00,140.08,140.29,140.03,140.21,50960.0,139.2463,139.455,139.1966,139.3755,50960.0
2022-03-24 13:15:00,140.17,140.2,140.15,140.2,26000.0,139.3357,139.3656,139.3159,139.3656,26000.0
2022-03-24 13:20:00,140.23,140.23,140.13,140.2,36860.0,139.3954,139.3954,139.296,139.3656,36860.0
2022-03-24 13:25:00,140.17,140.35,140.17,140.25,52780.0,139.3357,139.5147,139.3357,139.4153,52780.0
2022-03-24 13:30:00,140.2,140.25,140.11,140.12,37860.0,139.3656,139.4153,139.2761,139.286,37860.0
2022-03-24 13:35:00,140.14,140.21,140.11,140.12,38800.0,139.3059,139.3755,139.2761,139.286,38800.0
2022-03-24 13:40:00,140.09,140.14,140.04,140.08,21400.0,139.2562,139.3059,139.2065,139.2463,21400.0
2022-03-24 13:45:00,140.08,140.08,140.01,140.04,33640.0,139.2463,139.2463,139.1767,139.2065,33640.0
2022-03-24 13:50:00,140.0,140.07,139.99,140.0,63600.0,139.1668,139.2363,139.1568,139.1668,63600.0
2022-03-24 13:55:00,139.96,140.1,139.92,140.1,46000.0,139.127,139.2662,139.0872,139.2662,46000.0
2022-03-24 14:00:00,140.13,140.44,140.13,140.44,57560.0,139.296,139.6041,139.296,139.6041,57560.0
2022-03-24 14:05:00,140.46,140.46,140.21,140.24,58260.0,139.624,139.624,139.3755,139.4053,58260.0
2022-03-24 14:10:00,140.24,140.25,140.01,140.25,39340.0,139.4053,139.4153,139.1767,139.4153,39340.0
2022-03-24 14:15:00,140.32,140.32,140.23,140.27,34000.0,139.4849,139.4849,139.3954,139.4351,34000.0
2022-03-24 14:20:00,140.27,140.28,140.13,140.2,58260.0,139.4351,139.4451,139.296,139.3656,58260.0
2022-03-24 14:25:00,140.19,140.28,140.18,140.28,36400.0,139.3556,139.4451,139.3457,139.4451,36400.0
2022-03-24 14:30:00,140.3,140.3,140.13,140.15,37400.0,139.465,139.465,139.296,139.3159,37400.0
2022-03-24 14:35:00,140.04,140.18,140.04,140.15,34400.0,139.2065,139.3457,139.2065,139.3159,34400.0
2022-03-24 14:40:00,140.16,140.18,140.12,140.12,16000.0,139.3258,139.3457,139.286,139.286,16000.0
2022-03-24 14:45:00,140.12,140.12,140.04,140.04,16000.0,139.286,139.286,139.2065,139.2065,16000.0
2022-03-24 14:50:00,140.03,140.31,140.03,140.22,21200.0,139.1966,139.4749,139.1966,139.3854,21200.0
2022-03-24 14:55:00,140.25,140.35,140.22,140.29,65900.0,139.4153,139.5147,139.3854,139.455,65900.0
2022-03-24 15:00:00,140.28,140.33,140.25,140.3,40400.0,139.4451,139.4948,139.4153,139.465,40400.0
2022-03-24 15:05:00,140.25,140.6,140.25,140.53,96680.0,139.4153,139.7632,139.4153,139.6936,96680.0
2022-03-24 15:10:00,140.52,140.55,140.51,140.51,23200.0,139.6837,139.7135,139.6737,139.6737,23200.0
2022-03-24 15:15:00,140.5,140.63,140.5,140.63,80600.0,139.6638,139.793,139.6638,139.793,80600.0
2022-03-24 15:20:00,140.66,140.86,140.66,140.85,71580.0,139.8228,140.0216,139.8228,140.0117,71580.0
2022-03-24 15:25:00,140.9,141.08,140.89,140.89,157600.0,140.0614,140.2403,140.0515,140.0515,157600.0
2022-03-24 15:30:00,140.95,140.97,140.72,140.95,116160.0,140.1111,140.131,139.8825,140.1111,116160.0
2022-03-24 15:35:00,140.88,140.94,140.75,140.8,108340.0,140.0415,140.1012,139.9123,139.962,108340.0
2022-03-24 15:40:00,140.82,140.92,140.64,140.9,105840.0,139.9819,140.0813,139.8029,140.0614,105840.0
2022-03-24 15:45:00,140.91,140.97,140.81,140.84,114660.0,140.0713,140.131,139.9719,140.0018,114660.0
2022-03-24 15:50:00,141.0,141.14,140.92,141.08,230580.0,140.1608,140.3,140.0813,140.2403,230580.0
2022-03-24 15:55:00,141.03,141.4,140.96,141.36,438500.0,140.1906,140.5584,140.121,140.5187,438500.0
2022-03-25 09:30:00,141.75,141.96,141.01,141.8,486060.0,140.9063,141.1151,140.1707,140.956,486060.0
2022-03-25 09:35:00,141.76,141.87,141.44,141.5,246780.0,140.9163,141.0256,140.5982,140.6578,246780.0
2022-03-25 09:40:00,141.5,141.64,141.3,141.38,176280.0,140.6578,140.797,140.459,140.5385,176280.0
2022-03-25 09:45:00,141.54,141.82,141.38,141.6,200620.0,140.6976,140.9759,140.5385,140.7572,200620.0
2022-03-25 09:50:00,141.62,141.72,141.37,141.7,97460.0,140.7771,140.8765,140.5286,140.8566,97460.0
2022-03-25 09:55:00,141.66,141.71,141.31,141.34,94840.0,140.8169,140.8666,140.469,140.4988,94840.0
2022-03-25 10:00:00,141.37,141.52,141.28,141.52,131200.0,140.5286,140.6777,140.4391,140.6777,131200.0
2022-03-25 10:05:00,141.46,141.54,141.42,141.45,147800.0,140.6181,140.6976,140.5783,140.6081,147800.0
2022-03-25 10:10:00,141.46,141.52,141.19,141.19,141840.0,140.6181,140.6777,140.3497,140.3497,141840.0
2022-03-25 10:15:00,141.11,141.22,140.91,141.2,125240.0,140.2701,140.3795,140.0713,140.3596,125240.0
2022-03-25 10:20:00,141.13,141.4,141.02,141.35,113840.0,140.29,140.5584,140.1807,140.5087,113840.0
2022-03-25 10:25:00,141.34,141.34,141.1,141.19,62500.0,140.4988,140.4988,140.2602,140.3497,62500.0
2022-03-25 10:30:00,141.25,141.41,141.18,141.41,56440.0,140.4093,140.5684,140.3397,140.5684,56440.0
2022-03-25 10:35:00,141.41,141.61,141.41,141.61,159260.0,140.5684,140.7672,140.5684,140.7672,159260.0
2022-03-25 10:40:00,141.57,141.75,141.55,141.72,83940.0,140.7274,140.9063,140.7075,140.8765,83940.0
2022-03-25 10:45:00,141.75,141.89,141.63,141.63,96080.0,140.9063,141.0455,140.7871,140.7871,96080.0
2022-03-25 10:50:00,141.73,141.75,141.33,141.43,93180.0,140.8865,140.9063,140.4888,140.5882,93180.0
2022-03-25 10:55:00,141.45,141.45,141.19,141.39,66400.0,140.6081,140.6081,140.3497,140.5485,66400.0
2022-03-25 11:00:00,141.37,141.37,141.05,141.12,51780.0,140.5286,140.5286,140.2105,140.2801,51780.0
2022-03-25 11:05:00,141.15,141.2,140.7,140.7,72200.0,140.3099,140.3596,139.8626,139.8626,72200.0
2022-03-25 11:10:00,140.62,140.64,140.32,140.41,91820.0,139.7831,139.8029,139.4849,139.5743,91820.0
2022-03-25 11:15:00,140.33,140.5,140.31,140.37,57860.0,139.4948,139.6638,139.4749,139.5346,57860.0
2022-03-25 11:20:00,140.3,140.4,140.2,140.2,65480.0,139.465,139.5644,139.3656,139.3656,65480.0
2022-03-25 11:25:00,140.2,140.24,139.7,139.9,116940.0,139.3656,139.4053,138.8685,139.0674,116940.0
2022-03-25 11:30:00,139.86,140.03,139.77,139.91,67960.0,139.0276,139.1966,138.9381,139.0773,67960.0
2022-03-25 11:35:00,140.01,140.14,139.88,140.12,89400.0,139.1767,139.3059,139.0475,139.286,89400.0
2022-03-25 11:40:00,140.11,140.5,140.11,140.5,104600.0,139.2761,139.6638,139.2761,139.6638,104600.0
2022-03-25 11:45:00,140.46,140.46,140.23,140.23,87200.0,139.624,139.624,139.3954,139.3954,87200.0
2022-03-25 11:50:00,140.32,140.46,140.28,140.29,55700.0,139.4849,139.624,139.4451,139.455,55700.0
2022-03-25 11:55:00,140.31,140.31,140.03,140.22,64980.0,139.4749,139.4749,139.1966,139.3854,64980.0
2022-03-25 12:00:00,140.24,140.3,140.09,140.24,59740.0,139.4053,139.465,139.2562,139.4053,59740.0
2022-03-25 12:05:00,140.35,140.46,140.33,140.42,24600.0,139.5147,139.624,139.4948,139.5843,24600.0
2022-03-25 12:10:00,140.38,140.65,140.38,140.65,54400.0,139.5445,139.8129,139.5445,139.8129,54400.0
2022-03-25 12:15:00,140.58,140.68,140.38,140.68,44200.0,139.7433,139.8427,139.5445,139.8427,44200.0
2022-03-25 12:20:00,140.62,140.77,140.49,140.5,50380.0,139.7831,139.9322,139.6538,139.6638,50380.0
2022-03-25 12:25:00,140.56,140.66,140.23,140.5,58680.0,139.7234,139.8228,139.3954,139.6638,58680.0
2022-03-25 12:30:00,140.52,140.52,140.34,140.41,46960.0,139.6837,139.6837,139.5047,139.5743,46960.0
2022-03-25 12:35:00,140.5,140.54,140.19,140.26,41120.0,139.6638,139.7035,139.3556,139.4252,41120.0
2022-03-25 12:40:00,140.31,140.38,140.22,140.22,36400.0,139.4749,139.5445,139.3854,139.3854,36400.0
2022-03-25 12:45:00,140.32,140.51,140.3,140.42,46400.0,139.4849,139.6737,139.465,139.5843,46400.0
2022-03-25 12:50:00,140.5,140.55,140.3,140.34,41200.0,139.6638,139.7135,139.465,139.5047,41200.0
2022-03-25 12:55:00,140.26,140.44,140.25,140.42,45600.0,139.4252,139.6041,139.4153,139.5843,45600.0
2022-03-25 13:00:00,140.42,140.53,140.27,140.47,54200.0,139.5843,139.6936,139.4351,139.634,54200.0
2022-03-25 13:05:00,140.47,140.62,140.47,140.53,21900.0,139.634,139.7831,139.634,139.6936,21900.0
2022-03-25 13:10:00,140.48,140.52,140.35,140.36,85540.0,139.6439,139.6837,139.5147,139.5246,85540.0
2022-03-25 13:15:00,140.34,140.91,140.34,140.88,90840.0,139.5047,140.0713,139.5047,140.0415,90840.0
2022-03-25 13:20:00,140.95,140.95,140.67,140.67,57200.0,140.1111,140.1111,139.8328,139.8328,57200.0
2022-03-25 13:25:00,140.69,140.71,140.63,140.63,35600.0,139.8526,139.8725,139.793,139.793,35600.0
2022-03-25 13:30:00,140.76,140.77,140.64,140.77,32200.0,139.9222,139.9322,139.8029,139.9322,32200.0
2022-03-25 13:35:00,140.73,140.86,140.69,140.8,38320.0,139.8924,140.0216,139.8526,139.962,38320.0
2022-03-25 13:40:00,140.78,140.84,140.74,140.84,31200.0,139.9421,140.0018,139.9024,140.0018,31200.0
2022-03-25 13:45:00,140.9,140.99,140.83,140.99,20800.0,140.0614,140.1509,139.9918,140.1509,20800.0
2022-03-25 13:50:00,141.1,141.15,141.04,141.1,85900.0,140.2602,140.3099,140.2006,140.2602,85900.0
2022-03-25 13:55:00,141.13,141.27,141.13,141.27,38900.0,140.29,140.4292,140.29,140.4292,38900.0
2022-03-25 14:00:00,141.15,141.36,141.14,141.29,38000.0,140.3099,140.5187,140.3,140.4491,38000.0
2022-03-25 14:05:00,141.26,141.41,141.26,141.29,34200.0,140.4193,140.5684,140.4193,140.4491,34200.0
2022-03-25 14:10:00,141.25,141.35,141.25,141.33,22540.0,140.4093,140.5087,140.4093,140.4888,22540.0
2022-03-25 14:15:00,141.38,141.47,141.33,141.33,46380.0,140.5385,140.628,140.4888,140.4888,46380.0
2022-03-25 14:20:00,141.34,141.4,141.32,141.4,40000.0,140.4988,140.5584,140.4789,140.5584,40000.0
2022-03-25 14:25:00,141.35,141.43,141.32,141.38,49340.0,140.5087,140.5882,140.4789,140.5385,49340.0
2022-03-25 14:30:00,141.42,141.5,141.34,141.4,70200.0,140.5783,140.6578,140.4988,140.5584,70200.0
2022-03-25 14:35:00,141.39,141.44,141.3,141.33,43580.0,140.5485,140.5982,140.459,140.4888,43580.0
2022-03-25 14:40:00,141.27,141.33,141.23,141.33,27200.0,140.4292,140.4888,140.3894,140.4888,27200.0
2022-03-25 14:45:00,141.3,141.32,141.22,141.22,48860.0,140.459,140.4789,140.3795,140.3795,48860.0
2022-03-25 14:50:00,141.3,141.44,141.26,141.41,53740.0,140.459,140.5982,140.4193,140.5684,53740.0
2022-03-25 14:55:00,141.41,141.49,141.39,141.44,67820.0,140.5684,140.6479,140.5485,140.5982,67820.0
2022-03-25 15:00:00,141.47,141.48,141.1,141.15,94340.0,140.628,140.6379,140.2602,140.3099,94340.0
2022-03-25 15:05:00,141.2,141.24,141.06,141.19,64300.0,140.3596,140.3994,140.2204,140.3497,64300.0
2022-03-25 15:10:00,141.22,141.37,141.18,141.36,53600.0,140.3795,140.5286,140.3397,140.5187,53600.0
2022-03-25 15:15:00,141.44,141.48,141.11,141.17,69700.0,140.5982,140.6379,140.2701,140.3298,69700.0
2022-03-25 15:20:00,141.13,141.13,140.89,140.94,54200.0,140.29,140.29,140.0515,140.1012,54200.0
2022-03-25 15:25:00,140.96,141.0,140.6,140.62,65360.0,140.121,140.1608,139.7632,139.7831,65360.0
2022-03-25 15:30:00,140.61,140.75,140.46,140.64,76000.0,139.7731,139.9123,139.624,139.8029,76000.0
2022-03-25 15:35:00,140.65,140.8,140.59,140.72,58800.0,139.8129,139.962,139.7532,139.8825,58800.0
2022-03-25 15:40:00,140.77,141.1,140.74,140.98,62800.0,139.9322,140.2602,139.9024,140.1409,62800.0
2022-03-25 15:45:00,140.95,141.26,140.92,141.23,99040.0,140.1111,140.4193,140.0813,140.3894,99040.0
2022-03-25 15:50:00,141.27,141.36,141.09,141.24,189040.0,140.4292,140.5187,140.2503,140.3994,189040.0
2022-03-25 15:55:00,141.24,141.58,141.2,141.57,351660.0,140.3994,140.7374,140.3596,140.7274,351660.0
2022-03-28 09:30:00,140.87,141.0,140.4,140.87,696020.0,140.0316,140.1608,139.5644,140.0316,696020.0
2022-03-28 09:35:00,140.86,141.32,140.76,141.32,119500.0,140.0216,140.4789,139.9222,140.4789,119500.0
2022-03-28 09:40:00,141.21,141.7,141.2,141.37,110040.0,140.3696,140.8566,140.3596,140.5286,110040.0
2022-03-28 09:45:00,141.5,141.59,141.18,141.23,205300.0,140.6578,140.7473,140.3397,140.3894,205300.0
2022-03-28 09:50:00,141.28,141.58,141.16,141.57,102840.0,140.4391,140.7374,140.3199,140.7274,102840.0
2022-03-28 09:55:00,141.59,141.9,141.52,141.71,215580.0,140.7473,141.0554,140.6777,140.8666,215580.0
2022-03-28 10:00:00,141.66,141.66,141.33,141.47,158000.0,140.8169,140.8169,140.4888,140.628,158000.0
2022-03-28 10:05:00,141.45,141.66,141.44,141.5,185440.0,140.6081,140.8169,140.5982,140.6578,185440.0
2022-03-28 10:10:00,141.55,141.55,141.29,141.29,178800.0,140.7075,140.7075,140.4491,140.4491,178800.0
2022-03-28 10:15:00,141.27,141.39,141.06,141.17,127960.0,140.4292,140.5485,140.2204,140.3298,127960.0
2022-03-28 10:20:00,141.2,141.22,140.83,140.86,48200.0,140.3596,140.3795,139.9918,140.0216,48200.0
2022-03-28 10:25:00,140.87,140.87,140.66,140.85,57020.0,140.0316,140.0316,139.8228,140.0117,57020.0
2022-03-28 10:30:00,141.01,141.07,140.67,140.74,83440.0,140.1707,140.2304,139.8328,139.9024,83440.0
2022-03-28 10:35:00,140.78,140.87,140.6,140.72,128880.0,139.9421,140.0316,139.7632,139.8825,128880.0
2022-03-28 10:40:00,140.76,140.86,140.68,140.75,71080.0,139.9222,140.0216,139.8427,139.9123,71080.0
2022-03-28 10:45:00,140.85,141.3,140.85,141.3,51200.0,140.0117,140.459,140.0117,140.459,51200.0
2022-03-28 10:50:00,141.23,141.35,141.18,141.34,33600.0,140.3894,140.5087,140.3397,140.4988,33600.0
2022-03-28 10:55:00,141.29,141.36,141.24,141.29,40000.0,140.4491,140.5187,140.3994,140.4491,40000.0
2022-03-28 11:00:00,141.3,141.3,140.7,140.8,67220.0,140.459,140.459,139.8626,139.962,67220.0
2022-03-28 11:05:00,140.69,140.94,140.6,140.87,51600.0,139.8526,140.1012,139.7632,140.0316,51600.0
2022-03-28 11:10:00,140.85,141.06,140.85,141.04,45280.0,140.0117,140.2204,140.0117,140.2006,45280.0
2022-03-28 11:15:00,141.0,141.08,140.87,141.08,45540.0,140.1608,140.2403,140.0316,140.2403,45540.0
2022-03-28 11:20:00,141.1,141.1,140.84,140.95,142720.0,140.2602,140.2602,140.0018,140.1111,142720.0
2022-03-28 11:25:00,140.9,140.93,140.75,140.92,41380.0,140.0614,140.0912,139.9123,140.0813,41380.0
2022-03-28 11:30:00,140.77,140.77,140.4,140.45,83600.0,139.9322,139.9322,139.5644,139.6141,83600.0
2022-03-28 11:35:00,140.33,140.33,140.14,140.25,28400.0,139.4948,139.4948,139.3059,139.4153,28400.0
2022-03-28 11:40:00,140.15,140.19,140.08,140.15,55580.0,139.3159,139.3556,139.2463,139.3159,55580.0
2022-03-28 11:45:00,140.13,140.25,140.06,140.09,120300.0,139.296,139.4153,139.2264,139.2562,120300.0
2022-03-28 11:50:00,140.0,140.2,139.83,140.1,155240.0,139.1668,139.3656,138.9978,139.2662,155240.0
2022-03-28 11:55:00,140.0,140.09,139.9,139.93,62520.0,139.1668,139.2562,139.0674,139.0972,62520.0
2022-03-28 12:00:00,139.91,140.25,139.88,140.15,48500.0,139.0773,139.4153,139.0475,139.3159,48500.0
2022-03-28 12:05:00,140.26,140.36,140.25,140.27,107400.0,139.4252,139.5246,139.4153,139.4351,107400.0
2022-03-28 12:10:00,140.24,140.24,140.0,140.13,27040.0,139.4053,139.4053,139.1668,139.296,27040.0
2022-03-28 12:15:00,140.21,140.24,139.94,140.12,40800.0,139.3755,139.4053,139.1071,139.286,40800.0
2022-03-28 12:20:00,140.17,140.45,140.13,140.42,27360.0,139.3357,139.6141,139.296,139.5843,27360.0
2022-03-28 12:25:00,140.4,140.5,140.3,140.3,42460.0,139.5644,139.6638,139.465,139.465,42460.0
2022-03-28 12:30:00,140.38,140.47,140.3,140.37,43120.0,139.5445,139.634,139.465,139.5346,43120.0
2022-03-28 12:35:00,140.43,140.43,140.25,140.38,38660.0,139.5942,139.5942,139.4153,139.5445,38660.0
2022-03-28 12:40:00,140.44,140.51,140.36,140.47,32540.0,139.6041,139.6737,139.5246,139.634,32540.0
2022-03-28 12:45:00,140.45,140.45,140.31,140.34,22800.0,139.6141,139.6141,139.4749,139.5047,22800.0
2022-03-28 12:50:00,140.29,140.4,140.26,140.4,63880.0,139.455,139.5644,139.4252,139.5644,63880.0
2022-03-28 12:55:00,140.48,140.53,140.47,140.5,53940.0,139.6439,139.6936,139.634,139.6638,53940.0
2022-03-28 13:00:00,140.55,140.63,140.47,140.54,44600.0,139.7135,139.793,139.634,139.7035,44600.0
2022-03-28 13:05:00,140.53,140.62,140.45,140.45,53100.0,139.6936,139.7831,139.6141,139.6141,53100.0
2022-03-28 13:10:00,140.53,140.56,140.47,140.53,38300.0,139.6936,139.7234,139.634,139.6936,38300.0
2022-03-28 13:15:00,140.54,140.56,140.48,140.52,26240.0,139.7035,139.7234,139.6439,139.6837,26240.0
2022-03-28 13:20:00,140.51,140.79,140.51,140.75,60520.0,139.6737,139.9521,139.6737,139.9123,60520.0
2022-03-28 13:25:00,140.82,141.0,140.79,140.91,67600.0,139.9819,140.1608,139.9521,140.0713,67600.0
2022-03-28 13:30:00,140.9,140.94,140.79,140.79,35600.0,140.0614,140.1012,139.9521,139.9521,35600.0
2022-03-28 13:35:00,140.89,141.0,140.89,140.97,64520.0,140.0515,140.1608,140.0515,140.131,64520.0
2022-03-28 13:40:00,140.98,140.98,140.89,140.93,32400.0,140.1409,140.1409,140.0515,140.0912,32400.0
2022-03-28 13:45:00,140.93,140.99,140.83,140.95,60600.0,140.0912,140.1509,139.9918,140.1111,60600.0
2022-03-28 13:50:00,140.98,140.98,140.89,140.92,14400.0,140.1409,140.1409,140.0515,140.0813,14400.0
2022-03-28 13:55:00,140.92,140.99,140.84,140.99,75200.0,140.0813,140.1509,140.0018,140.1509,75200.0
2022-03-28 14:00:00,140.89,141.0,140.89,140.92,48000.0,140.0515,140.1608,140.0515,140.0813,48000.0
2022-03-28 14:05:00,140.8,141.05,140.8,141.02,38220.0,139.962,140.2105,139.962,140.1807,38220.0
2022-03-28 14:10:00,141.03,141.21,140.97,141.2,84600.0,140.1906,140.3696,140.131,140.3596,84600.0
2022-03-28 14:15:00,141.22,141.22,141.12,141.14,53600.0,140.3795,140.3795,140.2801,140.3,53600.0
2022-03-28 14:20:00,141.14,141.28,141.1,141.28,85000.0,140.3,140.4391,140.2602,140.4391,85000.0
2022-03-28 14:25:00,141.28,141.36,141.26,141.35,42640.0,140.4391,140.5187,140.4193,140.5087,42640.0
2022-03-28 14:30:00,141.36,141.37,141.26,141.27,36600.0,140.5187,140.5286,140.4193,140.4292,36600.0
2022-03-28 14:35:00,141.28,141.31,141.24,141.27,61600.0,140.4391,140.469,140.3994,140.4292,61600.0
2022-03-28 14:40:00,141.3,141.49,141.3,141.43,96400.0,140.459,140.6479,140.459,140.5882,96400.0
2022-03-28 14:45:00,141.45,141.52,141.34,141.51,63600.0,140.6081,140.6777,140.4988,140.6678,63600.0
2022-03-28 14:50:00,141.53,141.62,141.53,141.57,69460.0,140.6876,140.7771,140.6876,140.7274,69460.0
2022-03-28 14:55:00,141.56,141.87,141.54,141.87,91280.0,140.7175,141.0256,140.6976,141.0256,91280.0
2022-03-28 15:00:00,141.86,141.88,141.69,141.74,65000.0,141.0157,141.0356,140.8467,140.8964,65000.0
2022-03-28 15:05:00,141.71,141.8,141.67,141.76,170800.0,140.8666,140.956,140.8268,140.9163,170800.0
2022-03-28 15:10:00,141.73,141.77,141.69,141.76,57620.0,140.8865,140.9262,140.8467,140.9163,57620.0
2022-03-28 15:15:00,141.81,141.85,141.63,141.63,86500.0,140.966,141.0057,140.7871,140.7871,86500.0
2022-03-28 15:20:00,141.65,141.85,141.65,141.85,81860.0,140.8069,141.0057,140.8069,141.0057,81860.0
2022-03-28 15:25:00,141.84,141.89,141.78,141.83,62040.0,140.9958,141.0455,140.9362,140.9859,62040.0
2022-03-28 15:30:00,141.85,141.98,141.84,141.98,74420.0,141.0057,141.135,140.9958,141.135,74420.0
2022-03-28 15:35:00,141.91,141.91,141.8,141.8,32180.0,141.0654,141.0654,140.956,140.956,32180.0
2022-03-28 15:40:00,141.78,141.94,141.78,141.84,95800.0,140.9362,141.0952,140.9362,140.9958,95800.0
2022-03-28 15:45:00,141.82,141.96,141.73,141.96,91380.0,140.9759,141.1151,140.8865,141.1151,91380.0
2022-03-28 15:50:00,141.89,141.91,141.5,141.73,289440.0,141.0455,141.0654,140.6578,140.8865,289440.0
2022-03-28 15:55:00,141.67,141.95,141.61,141.95,583400.0,140.8268,141.1051,140.7672,141.1051,583400.0
2022-03-29 09:30:00,143.16,144.1,142.81,143.94,810780.0,142.3079,143.2424,141.96,143.0833,810780.0
2022-03-29 09:35:00,143.96,144.16,143.6,143.71,399440.0,143.1032,143.302,142.7453,142.8547,399440.0
2022-03-29 09:40:00,143.76,143.81,143.4,143.5,325240.0,142.9044,142.9541,142.5465,142.6459,325240.0
2022-03-29 09:45:00,143.53,143.9,143.48,143.48,252600.0,142.6757,143.0435,142.626,142.626,252600.0
2022-03-29 09:50:00,143.4,143.48,143.2,143.45,181240.0,142.5465,142.626,142.3477,142.5962,181240.0
2022-03-29 09:55:00,143.46,143.72,143.46,143.58,99240.0,142.6062,142.8646,142.6062,142.7254,99240.0
2022-03-29 10:00:00,143.6,143.75,143.34,143.34,123420.0,142.7453,142.8944,142.4869,142.4869,123420.0
2022-03-29 10:05:00,143.42,143.58,143.13,143.29,98400.0,142.5664,142.7254,142.2781,142.4372,98400.0
2022-03-29 10:10:00,143.41,143.41,142.74,142.74,105000.0,142.5565,142.5565,141.8904,141.8904,105000.0
2022-03-29 10:15:00,142.82,143.07,142.79,143.04,134720.0,141.97,142.2185,141.9402,142.1887,134720.0
2022-03-29 10:20:00,143.05,143.05,142.73,142.88,103740.0,142.1986,142.1986,141.8805,142.0296,103740.0
2022-03-29 10:25:00,142.84,143.05,142.5,143.05,124000.0,141.9899,142.1986,141.6519,142.1986,124000.0
2022-03-29 10:30:00,143.01,143.05,142.7,142.84,86360.0,142.1588,142.1986,141.8507,141.9899,86360.0
2022-03-29 10:35:00,142.85,142.86,142.56,142.59,108320.0,141.9998,142.0097,141.7115,141.7413,108320.0
2022-03-29 10:40:00,142.83,142.83,142.48,142.71,87880.0,141.9799,141.9799,141.632,141.8606,87880.0
2022-03-29 10:45:00,142.81,142.92,142.73,142.82,80380.0,141.96,142.0694,141.8805,141.97,80380.0
2022-03-29 10:50:00,142.9,143.15,142.9,143.03,63100.0,142.0495,142.298,142.0495,142.1787,63100.0
2022-03-29 10:55:00,143.08,143.22,143.04,143.11,55060.0,142.2284,142.3676,142.1887,142.2582,55060.0
2022-03-29 11:00:00,143.12,143.41,143.12,143.41,116160.0,142.2682,142.5565,142.2682,142.5565,116160.0
2022-03-29 11:05:00,143.31,143.41,143.26,143.38,70520.0,142.4571,142.5565,142.4074,142.5266,70520.0
2022-03-29 11:10:00,143.36,143.6,143.34,143.59,63540.0,142.5068,142.7453,142.4869,142.7354,63540.0
2022-03-29 11:15:00,143.55,143.58,143.48,143.56,136080.0,142.6956,142.7254,142.626,142.7056,136080.0
2022-03-29 11:20:00,143.6,143.66,143.24,143.49,44600.0,142.7453,142.805,142.3875,142.636,44600.0
2022-03-29 11:25:00,143.47,143.8,143.47,143.78,81960.0,142.6161,142.9441,142.6161,142.9243,81960.0
2022-03-29 11:30:00,143.7,143.76,143.57,143.57,73320.0,142.8447,142.9044,142.7155,142.7155,73320.0
2022-03-29 11:35:00,143.56,143.65,143.56,143.65,41600.0,142.7056,142.795,142.7056,142.795,41600.0
2022-03-29 11:40:00,143.68,143.68,143.58,143.67,46380.0,142.8249,142.8249,142.7254,142.8149,46380.0
2022-03-29 11:45:00,143.64,143.75,143.6,143.75,25200.0,142.7851,142.8944,142.7453,142.8944,25200.0
2022-03-29 11:50:00,143.74,143.77,143.62,143.74,85220.0,142.8845,142.9143,142.7652,142.8845,85220.0
2022-03-29 11:55:00,143.76,143.76,143.47,143.47,69480.0,142.9044,142.9044,142.6161,142.6161,69480.0
2022-03-29 12:00:00,143.45,143.46,143.22,143.42,110660.0,142.5962,142.6062,142.3676,142.5664,110660.0
2022-03-29 12:05:00,143.52,143.52,143.41,143.43,38560.0,142.6658,142.6658,142.5565,142.5763,38560.0
2022-03-29 12:10:00,143.47,143.67,143.43,143.63,50400.0,142.6161,142.8149,142.5763,142.7752,50400.0
2022-03-29 12:15:00,143.57,143.61,143.51,143.56,46580.0,142.7155,142.7553,142.6559,142.7056,46580.0
2022-03-29 12:20:00,143.53,143.53,143.39,143.41,32440.0,142.6757,142.6757,142.5366,142.5565,32440.0
2022-03-29 12:25:00,143.42,143.42,143.27,143.3,55220.0,142.5664,142.5664,142.4173,142.4471,55220.0
2022-03-29 12:30:00,143.29,143.3,143.09,143.14,55200.0,142.4372,142.4471,142.2384,142.2881,55200.0
2022-03-29 12:35:00,143.15,143.17,143.06,143.1,45600.0,142.298,142.3179,142.2085,142.2483,45600.0
2022-03-29 12:40:00,143.1,143.26,143.07,143.23,28480.0,142.2483,142.4074,142.2185,142.3775,28480.0
2022-03-29 12:45:00,143.36,143.43,143.35,143.39,52880.0,142.5068,142.5763,142.4968,142.5366,52880.0
2022-03-29 12:50:00,143.42,143.44,143.15,143.18,53520.0,142.5664,142.5863,142.298,142.3278,53520.0
2022-03-29 12:55:00,143.22,143.32,143.21,143.25,31200.0,142.3676,142.467,142.3577,142.3974,31200.0
2022-03-29 13:00:00,143.25,143.25,143.1,143.1,49680.0,142.3974,142.3974,142.2483,142.2483,49680.0
2022-03-29 13:05:00,143.2,143.21,143.15,143.15,35600.0,142.3477,142.3577,142.298,142.298,35600.0
2022-03-29 13:10:00,143.16,143.34,143.16,143.25,37480.0,142.3079,142.4869,142.3079,142.3974,37480.0
2022-03-29 13:15:00,143.22,143.31,143.2,143.23,79560.0,142.3676,142.4571,142.3477,142.3775,79560.0
2022-03-29 13:20:00,143.18,143.22,143.08,143.21,47140.0,142.3278,142.3676,142.2284,142.3577,47140.0
2022-03-29 13:25:00,143.27,143.37,143.18,143.24,52240.0,142.4173,142.5167,142.3278,142.3875,52240.0
2022-03-29 13:30:00,143.18,143.38,143.18,143.27,49460.0,142.3278,142.5266,142.3278,142.4173,49460.0
2022-03-29 13:35:00,143.36,143.44,143.31,143.44,46560.0,142.5068,142.5863,142.4571,142.5863,46560.0
2022-03-29 13:40:00,143.45,143.63,143.45,143.63,54600.0,142.5962,142.7752,142.5962,142.7752,54600.0
2022-03-29 13:45:00,143.59,143.89,143.58,143.75,83400.0,142.7354,143.0336,142.7254,142.8944,83400.0
2022-03-29 13:50:00,143.74,143.79,143.68,143.74,52520.0,142.8845,142.9342,142.8249,142.8845,52520.0
2022-03-29 13:55:00,143.7,143.76,143.67,143.73,61000.0,142.8447,142.9044,142.8149,142.8746,61000.0
2022-03-29 14:00:00,143.75,143.77,143.65,143.65,34200.0,142.8944,142.9143,142.795,142.795,34200.0
2022-03-29 14:05:00,143.7,143.73,143.6,143.71,64600.0,142.8447,142.8746,142.7453,142.8547,64600.0
2022-03-29 14:10:00,143.69,143.75,143.67,143.68,51020.0,142.8348,142.8944,142.8149,142.8249,51020.0
2022-03-29 14:15:00,143.66,143.7,143.44,143.49,76420.0,142.805,142.8447,142.5863,142.636,76420.0
2022-03-29 14:20:00,143.49,143.58,143.4,143.5,50320.0,142.636,142.7254,142.5465,142.6459,50320.0
2022-03-29 14:25:00,143.5,143.57,143.5,143.56,23200.0,142.6459,142.7155,142.6459,142.7056,23200.0
2022-03-29 14:30:00,143.53,143.66,143.47,143.63,41600.0,142.6757,142.805,142.6161,142.7752,41600.0
2022-03-29 14:35:00,143.64,143.79,143.62,143.74,58940.0,142.7851,142.9342,142.7652,142.8845,58940.0
2022-03-29 14:40:00,143.72,143.74,143.63,143.63,35540.0,142.8646,142.8845,142.7752,142.7752,35540.0
2022-03-29 14:45:00,143.7,143.74,143.56,143.57,110340.0,142.8447,142.8845,142.7056,142.7155,110340.0
2022-03-29 14:50:00,143.54,143.63,143.49,143.59,66420.0,142.6857,142.7752,142.636,142.7354,66420.0
2022-03-29 14:55:00,143.59,143.6,143.47,143.55,61640.0,142.7354,142.7453,142.6161,142.6956,61640.0
2022-03-29 15:00:00,143.51,143.63,143.47,143.63,118540.0,142.6559,142.7752,142.6161,142.7752,118540.0
2022-03-29 15:05:00,143.58,143.65,143.57,143.65,103220.0,142.7254,142.795,142.7155,142.795,103220.0
2022-03-29 15:10:00,143.63,143.66,143.57,143.57,98100.0,142.7752,142.805,142.7155,142.7155,98100.0
2022-03-29 15:15:00,143.54,143.66,143.52,143.65,107600.0,142.6857,142.805,142.6658,142.795,107600.0
2022-03-29 15:20:00,143.66,143.71,143.59,143.59,116880.0,142.805,142.8547,142.7354,142.7354,116880.0
2022-03-29 15:25:00,143.58,143.72,143.57,143.71,109920.0,142.7254,142.8646,142.7155,142.8547,109920.0
2022-03-29 15:30:00,143.75,143.83,143.71,143.83,86620.0,142.8944,142.974,142.8547,142.974,86620.0
2022-03-29 15:35:00,143.85,143.89,143.75,143.77,57800.0,142.9938,143.0336,142.8944,142.9143,57800.0
2022-03-29 15:40:00,143.77,143.79,143.53,143.78,92600.0,142.9143,142.9342,142.6757,142.9243,92600.0
2022-03-29 15:45:00,143.78,143.91,143.75,143.77,103020.0,142.9243,143.0535,142.8944,142.9143,103020.0
2022-03-29 15:50:00,143.81,143.84,143.29,143.34,257400.0,142.9541,142.9839,142.4372,142.4869,257400.0
2022-03-29 15:55:00,143.24,143.34,142.99,143.3,780880.0,142.3875,142.4869,142.139,142.4471,780880.0
2022-03-30 09:30:00,142.87,143.13,142.72,142.85,451840.0,142.0197,142.2781,141.8706,141.9998,451840.0
2022-03-30 09:35:00,142.93,143.12,142.64,142.64,177000.0,142.0793,142.2682,141.791,141.791,177000.0
2022-03-30 09:40:00,142.78,142.98,142.64,142.94,136620.0,141.9302,142.129,141.791,142.0893,136620.0
2022-03-30 09:45:00,142.97,143.16,142.85,143.09,66180.0,142.1191,142.3079,141.9998,142.2384,66180.0
2022-03-30 09:50:00,143.11,143.11,142.77,142.88,60380.0,142.2582,142.2582,141.9203,142.0296,60380.0
2022-03-30 09:55:00,142.79,143.08,142.77,142.98,90240.0,141.9402,142.2284,141.9203,142.129,90240.0
2022-03-30 10:00:00,142.96,143.1,142.91,143.04,122160.0,142.1091,142.2483,142.0594,142.1887,122160.0
2022-03-30 10:05:00,143.11,143.12,142.7,142.83,112780.0,142.2582,142.2682,141.8507,141.9799,112780.0
2022-03-30 10:10:00,142.94,143.2,142.94,143.2,62000.0,142.0893,142.3477,142.0893,142.3477,62000.0
2022-03-30 10:15:00,143.22,143.28,143.06,143.21,132360.0,142.3676,142.4272,142.2085,142.3577,132360.0
2022-03-30 10:20:00,143.22,143.4,143.05,143.3,88300.0,142.3676,142.5465,142.1986,142.4471,88300.0
2022-03-30 10:25:00,143.35,143.46,143.26,143.33,89080.0,142.4968,142.6062,142.4074,142.4769,89080.0
2022-03-30 10:30:00,143.32,143.34,143.08,143.34,39620.0,142.467,142.4869,142.2284,142.4869,39620.0
2022-03-30 10:35:00,143.3,143.48,143.3,143.35,46800.0,142.4471,142.626,142.4471,142.4968,46800.0
2022-03-30 10:40:00,143.4,143.4,143.21,143.22,88860.0,142.5465,142.5465,142.3577,142.3676,88860.0
2022-03-30 10:45:00,143.18,143.19,143.07,143.14,52800.0,142.3278,142.3378,142.2185,142.2881,52800.0
2022-03-30 10:50:00,143.13,143.2,142.96,143.02,147160.0,142.2781,142.3477,142.1091,142.1688,147160.0
2022-03-30 10:55:00,143.04,143.04,142.74,142.74,87180.0,142.1887,142.1887,141.8904,141.8904,87180.0
2022-03-30 11:00:00,142.72,142.81,142.66,142.66,43200.0,141.8706,141.96,141.8109,141.8109,43200.0
2022-03-30 11:05:00,142.64,142.67,142.45,142.5,49340.0,141.791,141.8209,141.6022,141.6519,49340.0
2022-03-30 11:10:00,142.53,142.53,142.33,142.5,57900.0,141.6817,141.6817,141.4829,141.6519,57900.0
2022-03-30 11:15:00,142.61,142.7,142.55,142.65,59060.0,141.7612,141.8507,141.7016,141.801,59060.0
2022-03-30 11:20:00,142.71,142.71,142.5,142.66,70000.0,141.8606,141.8606,141.6519,141.8109,70000.0
2022-03-30 11:25:00,142.58,142.58,142.43,142.49,62460.0,141.7314,141.7314,141.5823,141.6419,62460.0
2022-03-30 11:30:00,142.49,142.62,142.45,142.6,143700.0,141.6419,141.7712,141.6022,141.7513,143700.0
2022-03-30 11:35:00,142.56,142.69,142.54,142.57,37600.0,141.7115,141.8407,141.6916,141.7215,37600.0
2022-03-30 11:40:00,142.48,142.63,142.45,142.62,55340.0,141.632,141.7811,141.6022,141.7712,55340.0
2022-03-30 11:45:00,142.65,142.77,142.6,142.63,52220.0,141.801,141.9203,141.7513,141.7811,52220.0
2022-03-30 11:50:00,142.6,142.66,142.59,142.6,47800.0,141.7513,141.8109,141.7413,141.7513,47800.0
2022-03-30 11:55:00,142.65,142.79,142.61,142.79,45020.0,141.801,141.9402,141.7612,141.9402,45020.0
2022-03-30 12:00:00,142.84,143.04,142.84,142.91,63060.0,141.9899,142.1887,141.9899,142.0594,63060.0
2022-03-30 12:05:00,142.91,142.91,142.61,142.69,60000.0,142.0594,142.0594,141.7612,141.8407,60000.0
2022-03-30 12:10:00,142.7,142.73,142.55,142.73,53720.0,141.8507,141.8805,141.7016,141.8805,53720.0
2022-03-30 12:15:00,142.79,142.81,142.69,142.77,118900.0,141.9402,141.96,141.8407,141.9203,118900.0
2022-03-30 12:20:00,142.8,142.83,142.62,142.73,82080.0,141.9501,141.9799,141.7712,141.8805,82080.0
2022-03-30 12:25:00,142.71,142.79,142.65,142.72,34000.0,141.8606,141.9402,141.801,141.8706,34000.0
2022-03-30 12:30:00,142.72,142.73,142.64,142.68,26400.0,141.8706,141.8805,141.791,141.8308,26400.0
2022-03-30 12:35:00,142.64,142.79,142.64,142.78,48420.0,141.791,141.9402,141.791,141.9302,48420.0
2022-03-30 12:40:00,142.76,142.88,142.69,142.88,58600.0,141.9103,142.0296,141.8407,142.0296,58600.0
2022-03-30 12:45:00,142.9,142.94,142.82,142.89,55200.0,142.0495,142.0893,141.97,142.0396,55200.0
2022-03-30 12:50:00,142.8,142.99,142.8,142.97,80860.0,141.9501,142.139,141.9501,142.1191,80860.0
2022-03-30 12:55:00,142.93,143.0,142.92,142.92,90800.0,142.0793,142.1489,142.0694,142.0694,90800.0
2022-03-30 13:00:00,142.92,142.97,142.85,142.88,34800.0,142.0694,142.1191,141.9998,142.0296,34800.0
2022-03-30 13:05:00,142.76,142.85,142.65,142.74,35800.0,141.9103,141.9998,141.801,141.8904,35800.0
2022-03-30 13:10:00,142.8,142.92,142.76,142.91,54400.0,141.9501,142.0694,141.9103,142.0594,54400.0
2022-03-30 13:15:00,142.95,142.95,142.68,142.8,34400.0,142.0992,142.0992,141.8308,141.9501,34400.0
2022-03-30 13:20:00,142.74,142.89,142.71,142.89,22340.0,141.8904,142.0396,141.8606,142.0396,22340.0
2022-03-30 13:25:00,142.84,142.93,142.84,142.87,45240.0,141.9899,142.0793,141.9899,142.0197,45240.0
2022-03-30 13:30:00,142.84,142.9,142.77,142.86,54000.0,141.9899,142.0495,141.9203,142.0097,54000.0
2022-03-30 13:35:00,142.76,142.79,142.71,142.71,39580.0,141.9103,141.9402,141.8606,141.8606,39580.0
2022-03-30 13:40:00,142.68,142.73,142.68,142.73,7200.0,141.8308,141.8805,141.8308,141.8805,7200.0
2022-03-30 13:45:00,142.72,142.8,142.65,142.8,28460.0,141.8706,141.9501,141.801,141.9501,28460.0
2022-03-30 13:50:00,142.83,142.88,142.78,142.78,32800.0,141.9799,142.0296,141.9302,141.9302,32800.0
2022-03-30 13:55:00,142.84,142.84,142.72,142.74,11200.0,141.9899,141.9899,141.8706,141.8904,11200.0
2022-03-30 14:00:00,142.73,142.95,142.73,142.95,34000.0,141.8805,142.0992,141.8805,142.0992,34000.0
2022-03-30 14:05:00,142.92,142.92,142.82,142.86,70300.0,142.0694,142.0694,141.97,142.0097,70300.0
2022-03-30 14:10:00,142.83,143.0,142.83,142.94,23000.0,141.9799,142.1489,141.9799,142.0893,23000.0
2022-03-30 14:15:00,142.89,142.89,142.77,142.84,39900.0,142.0396,142.0396,141.9203,141.9899,39900.0
2022-03-30 14:20:00,142.77,142.86,142.73,142.73,29020.0,141.9203,142.0097,141.8805,141.8805,29020.0
2022-03-30 14:25:00,142.82,142.82,142.64,142.68,46200.0,141.97,141.97,141.791,141.8308,46200.0
2022-03-30 14:30:00,142.79,142.8,142.68,142.77,45680.0,141.9402,141.9501,141.8308,141.9203,45680.0
2022-03-30 14:35:00,142.76,142.89,142.73,142.89,19600.0,141.9103,142.0396,141.8805,142.0396,19600.0
2022-03-30 14:40:00,142.88,142.88,142.66,142.75,73660.0,142.0296,142.0296,141.8109,141.9004,73660.0
2022-03-30 14:45:00,142.78,142.79,142.73,142.76,40340.0,141.9302,141.9402,141.8805,141.9103,40340.0
2022-03-30 14:50:00,142.82,142.82,142.74,142.77,23800.0,141.97,141.97,141.8904,141.9203,23800.0
2022-03-30 14:55:00,142.8,142.87,142.73,142.76,50060.0,141.9501,142.0197,141.8805,141.9103,50060.0
2022-03-30 15:00:00,142.77,142.77,142.66,142.68,52000.0,141.9203,141.9203,141.8109,141.8308,52000.0
2022-03-30 15:05:00,142.66,142.71,142.64,142.65,69900.0,141.8109,141.8606,141.791,141.801,69900.0
2022-03-30 15:10:00,142.64,142.76,142.64,142.72,42400.0,141.791,141.9103,141.791,141.8706,42400.0
2022-03-30 15:15:00,142.78,142.78,142.56,142.64,57940.0,141.9302,141.9302,141.7115,141.791,57940.0
2022-03-30 15:20:00,142.62,142.62,142.31,142.31,66160.0,141.7712,141.7712,141.463,141.463,66160.0
2022-03-30 15:25:00,142.33,142.48,142.29,142.42,107580.0,141.4829,141.632,141.4431,141.5724,107580.0
2022-03-30 15:30:00,142.45,142.63,142.4,142.54,106000.0,141.6022,141.7811,141.5525,141.6916,106000.0
2022-03-30 15:35:00,142.55,142.6,142.44,142.46,121180.0,141.7016,141.7513,141.5922,141.6121,121180.0
2022-03-30 15:40:00,142.46,142.56,142.38,142.41,134500.0,141.6121,141.7115,141.5326,141.5624,134500.0
2022-03-30 15:45:00,142.45,142.71,142.45,142.68,147840.0,141.6022,141.8606,141.6022,141.8308,147840.0
2022-03-30 15:50:00,142.45,142.55,142.2,142.2,249140.0,141.6022,141.7016,141.3537,141.3537,249140.0
2022-03-30 15:55:00,142.23,142.67,142.17,142.67,568380.0,141.3835,141.8209,141.3238,141.8209,568380.0
2022-03-31 09:30:00,142.45,142.64,142.05,142.12,578740.0,141.6022,141.791,141.2046,141.2741,578740.0
2022-03-31 09:35:00,142.0,142.1,141.73,141.94,149200.0,141.1549,141.2543,140.8865,141.0952,149200.0
2022-03-31 09:40:00,141.8,141.8,141.3,141.55,137980.0,140.956,140.956,140.459,140.7075,137980.0
2022-03-31 09:45:00,141.44,141.48,141.05,141.3,162440.0,140.5982,140.6379,140.2105,140.459,162440.0
2022-03-31 09:50:00,141.21,141.8,141.21,141.35,153620.0,140.3696,140.956,140.3696,140.5087,153620.0
2022-03-31 09:55:00,141.3,141.74,141.05,141.7,162760.0,140.459,140.8964,140.2105,140.8566,162760.0
2022-03-31 10:00:00,141.6,141.63,141.05,141.07,59300.0,140.7572,140.7871,140.2105,140.2304,59300.0
2022-03-31 10:05:00,141.14,141.27,140.94,140.99,142480.0,140.3,140.4292,140.1012,140.1509,142480.0
2022-03-31 10:10:00,140.99,141.18,140.88,141.08,102760.0,140.1509,140.3397,140.0415,140.2403,102760.0
2022-03-31 10:15:00,141.08,141.19,140.97,141.1,73920.0,140.2403,140.3497,140.131,140.2602,73920.0
2022-03-31 10:20:00,141.11,141.16,140.98,141.0,89240.0,140.2701,140.3199,140.1409,140.1608,89240.0
2022-03-31 10:25:00,141.02,141.08,140.83,141.08,85760.0,140.1807,140.2403,139.9918,140.2403,85760.0
2022-03-31 10:30:00,141.01,141.61,141.01,141.61,81360.0,140.1707,140.7672,140.1707,140.7672,81360.0
2022-03-31 10:35:00,141.64,141.65,141.35,141.35,44100.0,140.797,140.8069,140.5087,140.5087,44100.0
2022-03-31 10:40:00,141.38,141.5,141.24,141.37,68200.0,140.5385,140.6578,140.3994,140.5286,68200.0
2022-03-31 10:45:00,141.33,141.82,141.32,141.71,93180.0,140.4888,140.9759,140.4789,140.8666,93180.0
2022-03-31 10:50:00,141.7,141.79,141.6,141.7,51820.0,140.8566,140.9461,140.7572,140.8566,51820.0
2022-03-31 10:55:00,141.74,141.89,141.72,141.72,66200.0,140.8964,141.0455,140.8765,140.8765,66200.0
2022-03-31 11:00:00,141.68,141.78,141.41,141.69,80000.0,140.8368,140.9362,140.5684,140.8467,80000.0
2022-03-31 11:05:00,141.72,141.81,141.52,141.61,52720.0,140.8765,140.966,140.6777,140.7672,52720.0
2022-03-31 11:10:00,141.64,141.71,141.46,141.69,39560.0,140.797,140.8666,140.6181,140.8467,39560.0
2022-03-31 11:15:00,141.6,141.81,141.46,141.75,60520.0,140.7572,140.966,140.6181,140.9063,60520.0
2022-03-31 11:20:00,141.72,141.8,141.61,141.66,46900.0,140.8765,140.956,140.7672,140.8169,46900.0
2022-03-31 11:25:00,141.67,141.67,141.5,141.62,39600.0,140.8268,140.8268,140.6578,140.7771,39600.0
2022-03-31 11:30:00,141.57,141.58,141.54,141.58,14400.0,140.7274,140.7374,140.6976,140.7374,14400.0
2022-03-31 11:35:00,141.65,141.74,141.51,141.63,30800.0,140.8069,140.8964,140.6678,140.7871,30800.0
2022-03-31 11:40:00,141.67,141.89,141.56,141.61,126600.0,140.8268,141.0455,140.7175,140.7672,126600.0
2022-03-31 11:45:00,141.48,141.58,141.39,141.43,99560.0,140.6379,140.7374,140.5485,140.5882,99560.0
2022-03-31 11:50:00,141.48,141.52,141.42,141.47,39060.0,140.6379,140.6777,140.5783,140.628,39060.0
2022-03-31 11:55:00,141.59,141.63,141.48,141.48,29900.0,140.7473,140.7871,140.6379,140.6379,29900.0
2022-03-31 12:00:00,141.61,141.71,141.4,141.47,40800.0,140.7672,140.8666,140.5584,140.628,40800.0
2022-03-31 12:05:00,141.4,141.5,141.35,141.42,43440.0,140.5584,140.6578,140.5087,140.5783,43440.0
2022-03-31 12:10:00,141.34,141.34,141.26,141.27,40600.0,140.4988,140.4988,140.4193,140.4292,40600.0
2022-03-31 12:15:00,141.27,141.37,141.23,141.29,56200.0,140.4292,140.5286,140.3894,140.4491,56200.0
2022-03-31 12:20:00,141.2,141.2,141.09,141.16,24800.0,140.3596,140.3596,140.2503,140.3199,24800.0
2022-03-31 12:25:00,141.17,141.2,141.04,141.19,76360.0,140.3298,140.3596,140.2006,140.3497,76360.0
2022-03-31 12:30:00,141.22,141.25,141.05,141.1,18400.0,140.3795,140.4093,140.2105,140.2602,18400.0
2022-03-31 12:35:00,141.04,141.22,141.03,141.11,33200.0,140.2006,140.3795,140.1906,140.2701,33200.0
2022-03-31 12:40:00,141.15,141.18,141.11,141.14,58060.0,140.3099,140.3397,140.2701,140.3,58060.0
2022-03-31 12:45:00,141.26,141.29,141.16,141.22,26480.0,140.4193,140.4491,140.3199,140.3795,26480.0
2022-03-31 12:50:00,141.14,141.16,141.1,141.1,21600.0,140.3,140.3199,140.2602,140.2602,21600.0
2022-03-31 12:55:00,141.13,141.19,140.98,140.98,67000.0,140.29,140.3497,140.1409,140.1409,67000.0
2022-03-31 13:00:00,140.95,141.04,140.94,141.04,45600.0,140.1111,140.2006,140.1012,140.2006,45600.0
2022-03-31 13:05:00,141.0,141.0,140.83,140.87,36000.0,140.1608,140.1608,139.9918,140.0316,36000.0
2022-03-31 13:10:00,140.9,141.02,140.87,141.02,62280.0,140.0614,140.1807,140.0316,140.1807,62280.0
2022-03-31 13:15:00,141.0,141.22,140.99,141.07,49820.0,140.1608,140.3795,140.1509,140.2304,49820.0
2022-03-31 13:20:00,141.02,141.09,140.97,141.02,24400.0,140.1807,140.2503,140.131,140.1807,24400.0
2022-03-31 13:25:00,141.14,141.28,141.13,141.28,28860.0,140.3,140.4391,140.29,140.4391,28860.0
2022-03-31 13:30:00,141.27,141.33,141.25,141.31,43600.0,140.4292,140.4888,140.4093,140.469,43600.0
2022-03-31 13:35:00,141.3,141.3,141.22,141.22,34400.0,140.459,140.459,140.3795,140.3795,34400.0
2022-03-31 13:40:00,141.22,141.34,141.22,141.34,26000.0,140.3795,140.4988,140.3795,140.4988,26000.0
2022-03-31 13:45:00,141.2,141.27,141.2,141.23,40200.0,140.3596,140.4292,140.3596,140.3894,40200.0
2022-03-31 13:50:00,141.26,141.48,141.26,141.38,54000.0,140.4193,140.6379,140.4193,140.5385,54000.0
2022-03-31 13:55:00,141.4,141.4,141.29,141.32,28000.0,140.5584,140.5584,140.4491,140.4789,28000.0
2022-03-31 14:00:00,141.25,141.25,140.92,140.95,164460.0,140.4093,140.4093,140.0813,140.1111,164460.0
2022-03-31 14:05:00,140.96,141.17,140.95,141.02,83880.0,140.121,140.3298,140.1111,140.1807,83880.0
2022-03-31 14:10:00,140.98,141.11,140.97,141.0,36700.0,140.1409,140.2701,140.131,140.1608,36700.0
2022-03-31 14:15:00,140.98,140.98,140.85,140.91,47840.0,140.1409,140.1409,140.0117,140.0713,47840.0
2022-03-31 14:20:00,140.96,141.08,140.96,141.05,41360.0,140.121,140.2403,140.121,140.2105,41360.0
2022-03-31 14:25:00,140.93,141.1,140.93,141.05,14000.0,140.0912,140.2602,140.0912,140.2105,14000.0
2022-03-31 14:30:00,141.0,141.02,140.92,140.96,28740.0,140.1608,140.1807,140.0813,140.121,28740.0
2022-03-31 14:35:00,140.98,141.14,140.92,141.03,45400.0,140.1409,140.3,140.0813,140.1906,45400.0
2022-03-31 14:40:00,141.11,141.16,140.94,140.94,32520.0,140.2701,140.3199,140.1012,140.1012,32520.0
2022-03-31 14:45:00,140.97,141.13,140.96,141.13,40900.0,140.131,140.29,140.121,140.29,40900.0
2022-03-31 14:50:00,141.09,141.14,141.08,141.1,31560.0,140.2503,140.3,140.2403,140.2602,31560.0
2022-03-31 14:55:00,141.15,141.4,141.14,141.39,86580.0,140.3099,140.5584,140.3,140.5485,86580.0
2022-03-31 15:00:00,141.43,141.74,141.42,141.64,70020.0,140.5882,140.8964,140.5783,140.797,70020.0
2022-03-31 15:05:00,141.65,141.8,141.64,141.67,75300.0,140.8069,140.956,140.797,140.8268,75300.0
2022-03-31 15:10:00,141.61,141.63,141.44,141.46,58820.0,140.7672,140.7871,140.5982,140.6181,58820.0
2022-03-31 15:15:00,141.46,141.6,141.38,141.42,46600.0,140.6181,140.7572,140.5385,140.5783,46600.0
2022-03-31 15:20:00,141.35,141.35,141.15,141.15,59160.0,140.5087,140.5087,140.3099,140.3099,59160.0
2022-03-31 15:25:00,141.2,141.29,141.13,141.29,43900.0,140.3596,140.4491,140.29,140.4491,43900.0
2022-03-31 15:30:00,141.37,141.41,140.98,141.05,65820.0,140.5286,140.5684,140.1409,140.2105,65820.0
2022-03-31 15:35:00,141.0,141.32,140.95,141.32,82280.0,140.1608,140.4789,140.1111,140.4789,82280.0
2022-03-31 15:40:00,141.32,141.32,141.0,141.04,87180.0,140.4789,140.4789,140.1608,140.2006,87180.0
2022-03-31 15:45:00,141.05,141.36,141.05,141.18,99080.0,140.2105,140.5187,140.2105,140.3397,99080.0
2022-03-31 15:50:00,141.1,141.1,140.07,140.1,567400.0,140.2602,140.2602,139.2363,139.2662,567400.0
2022-03-31 15:55:00,140.19,140.38,139.62,139.62,1835920.0,139.3556,139.5445,138.789,138.789,1835920.0
2022-04-01 09:30:00,140.01,140.72,139.83,140.12,569860.0,139.1767,139.8825,138.9978,139.286,569860.0
2022-04-01 09:35:00,140.2,140.31,139.8,139.8,148500.0,139.3656,139.4749,138.9679,138.9679,148500.0
2022-04-01 09:40:00,139.8,139.95,139.4,139.51,258400.0,138.9679,139.1171,138.5703,138.6797,258400.0
2022-04-01 09:45:00,139.5,139.67,139.32,139.62,188500.0,138.6697,138.8387,138.4908,138.789,188500.0
2022-04-01 09:50:00,139.57,139.59,138.8,139.01,190860.0,138.7393,138.7592,137.9739,138.1826,190860.0
2022-04-01 09:55:00,139.05,139.3,139.05,139.22,162160.0,138.2224,138.4709,138.2224,138.3914,162160.0
2022-04-01 10:00:00,139.18,139.23,138.94,139.08,164740.0,138.3516,138.4013,138.1131,138.2522,164740.0
2022-04-01 10:05:00,139.05,139.52,139.05,139.38,193700.0,138.2224,138.6896,138.2224,138.5504,193700.0
2022-04-01 10:10:00,139.39,139.97,139.39,139.83,195720.0,138.5604,139.1369,138.5604,138.9978,195720.0
2022-04-01 10:15:00,139.84,139.88,139.63,139.72,123740.0,139.0077,139.0475,138.799,138.8884,123740.0
2022-04-01 10:20:00,139.74,139.74,139.44,139.63,76480.0,138.9083,138.9083,138.6101,138.799,76480.0
2022-04-01 10:25:00,139.68,139.79,139.45,139.79,34400.0,138.8487,138.958,138.62,138.958,34400.0
2022-04-01 10:30:00,139.86,140.1,139.84,140.1,80600.0,139.0276,139.2662,139.0077,139.2662,80600.0
2022-04-01 10:35:00,140.16,140.23,140.05,140.08,83160.0,139.3258,139.3954,139.2165,139.2463,83160.0
2022-04-01 10:40:00,140.13,140.25,139.94,139.96,76400.0,139.296,139.4153,139.1071,139.127,76400.0
2022-04-01 10:45:00,140.05,140.34,140.04,140.19,89960.0,139.2165,139.5047,139.2065,139.3556,89960.0
2022-04-01 10:50:00,140.17,140.5,140.17,140.37,42960.0,139.3357,139.6638,139.3357,139.5346,42960.0
2022-04-01 10:55:00,140.41,140.71,140.39,140.69,130160.0,139.5743,139.8725,139.5544,139.8526,130160.0
2022-04-01 11:00:00,140.65,140.83,140.55,140.76,161920.0,139.8129,139.9918,139.7135,139.9222,161920.0
2022-04-01 11:05:00,140.75,140.86,140.67,140.76,100760.0,139.9123,140.0216,139.8328,139.9222,100760.0
2022-04-01 11:10:00,140.77,140.87,140.45,140.59,232280.0,139.9322,140.0316,139.6141,139.7532,232280.0
2022-04-01 11:15:00,140.45,140.7,140.44,140.69,33500.0,139.6141,139.8626,139.6041,139.8526,33500.0
2022-04-01 11:20:00,140.79,140.87,140.75,140.75,20360.0,139.9521,140.0316,139.9123,139.9123,20360.0
2022-04-01 11:25:00,140.75,140.75,140.44,140.47,97620.0,139.9123,139.9123,139.6041,139.634,97620.0
2022-04-01 11:30:00,140.46,140.46,140.21,140.28,59800.0,139.624,139.624,139.3755,139.4451,59800.0
2022-04-01 11:35:00,140.2,140.2,139.88,139.95,64380.0,139.3656,139.3656,139.0475,139.1171,64380.0
2022-04-01 11:40:00,139.87,140.02,139.83,139.96,39820.0,139.0375,139.1866,138.9978,139.127,39820.0
2022-04-01 11:45:00,139.86,139.97,139.81,139.86,75200.0,139.0276,139.1369,138.9779,139.0276,75200.0
2022-04-01 11:50:00,139.8,140.04,139.8,140.0,45780.0,138.9679,139.2065,138.9679,139.1668,45780.0
2022-04-01 11:55:00,139.9,139.91,139.63,139.7,39180.0,139.0674,139.0773,138.799,138.8685,39180.0
2022-04-01 12:00:00,139.72,139.72,139.59,139.64,35200.0,138.8884,138.8884,138.7592,138.8089,35200.0
2022-04-01 12:05:00,139.61,139.77,139.48,139.77,63640.0,138.7791,138.9381,138.6499,138.9381,63640.0
2022-04-01 12:10:00,139.79,139.98,139.72,139.81,81620.0,138.958,139.1469,138.8884,138.9779,81620.0
2022-04-01 12:15:00,139.85,139.85,139.68,139.68,51440.0,139.0176,139.0176,138.8487,138.8487,51440.0
2022-04-01 12:20:00,139.75,139.88,139.72,139.86,76400.0,138.9182,139.0475,138.8884,139.0276,76400.0
2022-04-01 12:25:00,139.9,140.03,139.81,140.03,63220.0,139.0674,139.1966,138.9779,139.1966,63220.0
2022-04-01 12:30:00,140.01,140.02,139.8,139.8,36400.0,139.1767,139.1866,138.9679,138.9679,36400.0
2022-04-01 12:35:00,139.75,139.92,139.73,139.92,30600.0,138.9182,139.0872,138.8984,139.0872,30600.0
2022-04-01 12:40:00,139.88,140.04,139.88,140.02,19540.0,139.0475,139.2065,139.0475,139.1866,19540.0
2022-04-01 12:45:00,140.0,140.14,139.96,140.14,40180.0,139.1668,139.3059,139.127,139.3059,40180.0
2022-04-01 12:50:00,140.05,140.08,139.98,140.08,38940.0,139.2165,139.2463,139.1469,139.2463,38940.0
2022-04-01 12:55:00,140.21,140.27,140.1,140.1,45800.0,139.3755,139.4351,139.2662,139.2662,45800.0
2022-04-01 13:00:00,140.08,140.15,139.94,140.07,36000.0,139.2463,139.3159,139.1071,139.2363,36000.0
2022-04-01 13:05:00,140.1,140.19,140.06,140.19,39580.0,139.2662,139.3556,139.2264,139.3556,39580.0
2022-04-01 13:10:00,140.04,140.04,139.93,140.03,25200.0,139.2065,139.2065,139.0972,139.1966,25200.0
2022-04-01 13:15:00,140.05,140.21,140.01,140.19,21060.0,139.2165,139.3755,139.1767,139.3556,21060.0
2022-04-01 13:20:00,140.22,140.24,140.05,140.22,37760.0,139.3854,139.4053,139.2165,139.3854,37760.0
2022-04-01 13:25:00,140.16,140.24,140.16,140.24,24400.0,139.3258,139.4053,139.3258,139.4053,24400.0
2022-04-01 13:30:00,140.25,140.47,140.23,140.33,57340.0,139.4153,139.634,139.3954,139.4948,57340.0
2022-04-01 13:35:00,140.33,140.63,140.33,140.52,54280.0,139.4948,139.793,139.4948,139.6837,54280.0
2022-04-01 13:40:00,140.5,140.63,140.5,140.54,24400.0,139.6638,139.793,139.6638,139.7035,24400.0
2022-04-01 13:45:00,140.41,140.41,140.27,140.31,83760.0,139.5743,139.5743,139.4351,139.4749,83760.0
2022-04-01 13:50:00,140.29,140.31,140.19,140.24,35100.0,139.455,139.4749,139.3556,139.4053,35100.0
2022-04-01 13:55:00,140.17,140.28,140.16,140.22,20980.0,139.3357,139.4451,139.3258,139.3854,20980.0
2022-04-01 14:00:00,140.23,140.4,140.15,140.38,56380.0,139.3954,139.5644,139.3159,139.5445,56380.0
2022-04-01 14:05:00,140.41,140.5,140.31,140.43,84980.0,139.5743,139.6638,139.4749,139.5942,84980.0
2022-04-01 14:10:00,140.39,140.49,140.25,140.48,38620.0,139.5544,139.6538,139.4153,139.6439,38620.0
2022-04-01 14:15:00,140.48,140.56,140.45,140.49,56340.0,139.6439,139.7234,139.6141,139.6538,56340.0
2022-04-01 14:20:00,140.47,140.62,140.45,140.45,58960.0,139.634,139.7831,139.6141,139.6141,58960.0
2022-04-01 14:25:00,140.5,140.58,140.48,140.58,50920.0,139.6638,139.7433,139.6439,139.7433,50920.0
2022-04-01 14:30:00,140.62,140.78,140.62,140.77,76540.0,139.7831,139.9421,139.7831,139.9322,76540.0
2022-04-01 14:35:00,140.82,140.82,140.6,140.67,84560.0,139.9819,139.9819,139.7632,139.8328,84560.0
2022-04-01 14:40:00,140.75,140.92,140.71,140.92,77720.0,139.9123,140.0813,139.8725,140.0813,77720.0
2022-04-01 14:45:00,140.85,140.95,140.7,140.71,102360.0,140.0117,140.1111,139.8626,139.8725,102360.0
2022-04-01 14:50:00,140.69,140.73,140.46,140.5,67180.0,139.8526,139.8924,139.624,139.6638,67180.0
2022-04-01 14:55:00,140.52,140.58,140.41,140.47,85560.0,139.6837,139.7433,139.5743,139.634,85560.0
2022-04-01 15:00:00,140.49,140.71,140.49,140.57,121240.0,139.6538,139.8725,139.6538,139.7334,121240.0
2022-04-01 15:05:00,140.46,140.63,140.33,140.33,64220.0,139.624,139.793,139.4948,139.4948,64220.0
2022-04-01 15:10:00,140.39,140.42,139.89,140.3,134060.0,139.5544,139.5843,139.0574,139.465,134060.0
2022-04-01 15:15:00,140.22,140.26,139.74,139.74,85100.0,139.3854,139.4252,138.9083,138.9083,85100.0
2022-04-01 15:20:00,139.75,139.92,139.67,139.87,65380.0,138.9182,139.0872,138.8387,139.0375,65380.0
2022-04-01 15:25:00,139.97,139.98,139.79,139.98,129480.0,139.1369,139.1469,138.958,139.1469,129480.0
2022-04-01 15:30:00,139.92,140.07,139.65,139.66,122980.0,139.0872,139.2363,138.8188,138.8288,122980.0
2022-04-01 15:35:00,139.69,139.76,139.54,139.75,97460.0,138.8586,138.9282,138.7095,138.9182,97460.0
2022-04-01 15:40:00,139.71,139.87,139.61,139.62,106680.0,138.8785,139.0375,138.7791,138.789,106680.0
2022-04-01 15:45:00,139.64,139.96,139.61,139.96,113080.0,138.8089,139.127,138.7791,139.127,113080.0
2022-04-01 15:50:00,140.04,140.65,140.04,140.64,372220.0,139.2065,139.8129,139.2065,139.8029,372220.0
2022-04-01 15:55:00,140.55,140.87,140.53,140.75,562240.0,139.7135,140.0316,139.6936,139.9123,562240.0
2022-04-04 09:30:00,140.82,142.18,140.82,141.89,513400.0,139.9819,141.3338,139.9819,141.0455,513400.0
2022-04-04 09:35:00,141.88,142.95,141.88,142.84,276500.0,141.0356,142.0992,141.0356,141.9899,276500.0
2022-04-04 09:40:00,142.86,143.62,142.74,143.4,195820.0,142.0097,142.7652,141.8904,142.5465,195820.0
2022-04-04 09:45:00,143.48,143.49,142.86,143.34,129380.0,142.626,142.636,142.0097,142.4869,129380.0
2022-04-04 09:50:00,143.38,143.66,143.38,143.46,163980.0,142.5266,142.805,142.5266,142.6062,163980.0
2022-04-04 09:55:00,143.46,143.61,143.22,143.29,67280.0,142.6062,142.7553,142.3676,142.4372,67280.0
2022-04-04 10:00:00,143.32,143.42,143.15,143.38,70840.0,142.467,142.5664,142.298,142.5266,70840.0
2022-04-04 10:05:00,143.31,143.38,143.16,143.18,58540.0,142.4571,142.5266,142.3079,142.3278,58540.0
2022-04-04 10:10:00,143.24,143.53,143.1,143.23,141060.0,142.3875,142.6757,142.2483,142.3775,141060.0
2022-04-04 10:15:00,143.18,143.18,142.91,143.04,53980.0,142.3278,142.3278,142.0594,142.1887,53980.0
2022-04-04 10:20:00,143.15,143.56,143.13,143.47,115660.0,142.298,142.7056,142.2781,142.6161,115660.0
2022-04-04 10:25:00,143.46,143.47,143.26,143.38,95980.0,142.6062,142.6161,142.4074,142.5266,95980.0
2022-04-04 10:30:00,143.35,143.47,143.31,143.33,99420.0,142.4968,142.6161,142.4571,142.4769,99420.0
2022-04-04 10:35:00,143.28,143.65,143.24,143.43,140640.0,142.4272,142.795,142.3875,142.5763,140640.0
2022-04-04 10:40:00,143.44,143.44,143.24,143.35,53020.0,142.5863,142.5863,142.3875,142.4968,53020.0
2022-04-04 10:45:00,143.37,143.45,143.17,143.39,49540.0,142.5167,142.5962,142.3179,142.5366,49540.0
2022-04-04 10:50:00,143.39,143.51,143.34,143.34,94420.0,142.5366,142.6559,142.4869,142.4869,94420.0
2022-04-04 10:55:00,143.32,143.4,143.2,143.38,46760.0,142.467,142.5465,142.3477,142.5266,46760.0
2022-04-04 11:00:00,143.42,143.69,143.42,143.66,91260.0,142.5664,142.8348,142.5664,142.805,91260.0
2022-04-04 11:05:00,143.58,143.74,143.57,143.71,55260.0,142.7254,142.8845,142.7155,142.8547,55260.0
2022-04-04 11:10:00,143.75,143.89,143.59,143.65,115000.0,142.8944,143.0336,142.7354,142.795,115000.0
2022-04-04 11:15:00,143.59,143.6,143.38,143.45,35360.0,142.7354,142.7453,142.5266,142.5962,35360.0
2022-04-04 11:20:00,143.34,143.34,143.15,143.15,67940.0,142.4869,142.4869,142.298,142.298,67940.0
2022-04-04 11:25:00,143.13,143.3,143.05,143.22,66080.0,142.2781,142.4471,142.1986,142.3676,66080.0
2022-04-04 11:30:00,143.31,143.47,143.15,143.21,85460.0,142.4571,142.6161,142.298,142.3577,85460.0
2022-04-04 11:35:00,143.19,143.29,143.17,143.22,37500.0,142.3378,142.4372,142.3179,142.3676,37500.0
2022-04-04 11:40:00,143.37,143.43,143.26,143.43,38460.0,142.5167,142.5763,142.4074,142.5763,38460.0
2022-04-04 11:45:00,143.38,143.45,143.33,143.45,23880.0,142.5266,142.5962,142.4769,142.5962,23880.0
2022-04-04 11:50:00,143.5,143.57,143.39,143.39,45000.0,142.6459,142.7155,142.5366,142.5366,45000.0
2022-04-04 11:55:00,143.38,143.48,143.37,143.48,21640.0,142.5266,142.626,142.5167,142.626,21640.0
2022-04-04 12:00:00,143.48,143.61,143.48,143.57,38380.0,142.626,142.7553,142.626,142.7155,38380.0
2022-04-04 12:05:00,143.49,143.6,143.49,143.54,38140.0,142.636,142.7453,142.636,142.6857,38140.0
2022-04-04 12:10:00,143.52,143.57,143.44,143.57,43760.0,142.6658,142.7155,142.5863,142.7155,43760.0
2022-04-04 12:15:00,143.57,143.59,143.5,143.55,45600.0,142.7155,142.7354,142.6459,142.6956,45600.0
2022-04-04 12:20:00,143.58,143.92,143.55,143.92,110180.0,142.7254,143.0634,142.6956,143.0634,110180.0
2022-04-04 12:25:00,143.93,143.98,143.91,143.97,84320.0,143.0734,143.1231,143.0535,143.1131,84320.0
2022-04-04 12:30:00,143.95,144.04,143.95,144.01,135680.0,143.0932,143.1827,143.0932,143.1529,135680.0
2022-04-04 12:35:00,144.04,144.04,143.83,143.89,72140.0,143.1827,143.1827,142.974,143.0336,72140.0
2022-04-04 12:40:00,143.87,143.87,143.67,143.7,38060.0,143.0137,143.0137,142.8149,142.8447,38060.0
2022-04-04 12:45:00,143.6,143.81,143.6,143.7,69740.0,142.7453,142.9541,142.7453,142.8447,69740.0
2022-04-04 12:50:00,143.76,143.76,143.54,143.57,58200.0,142.9044,142.9044,142.6857,142.7155,58200.0
2022-04-04 12:55:00,143.54,143.55,143.45,143.47,28560.0,142.6857,142.6956,142.5962,142.6161,28560.0
2022-04-04 13:00:00,143.45,143.59,143.39,143.49,65700.0,142.5962,142.7354,142.5366,142.636,65700.0
2022-04-04 13:05:00,143.49,143.57,143.43,143.54,38200.0,142.636,142.7155,142.5763,142.6857,38200.0
2022-04-04 13:10:00,143.48,143.55,143.48,143.52,38480.0,142.626,142.6956,142.626,142.6658,38480.0
2022-04-04 13:15:00,143.51,143.62,143.51,143.62,62400.0,142.6559,142.7652,142.6559,142.7652,62400.0
2022-04-04 13:20:00,143.67,143.67,143.52,143.56,27540.0,142.8149,142.8149,142.6658,142.7056,27540.0
2022-04-04 13:25:00,143.54,143.6,143.54,143.57,47460.0,142.6857,142.7453,142.6857,142.7155,47460.0
2022-04-04 13:30:00,143.54,143.6,143.48,143.58,40340.0,142.6857,142.7453,142.626,142.7254,40340.0
2022-04-04 13:35:00,143.57,143.57,143.43,143.47,35480.0,142.7155,142.7155,142.5763,142.6161,35480.0
2022-04-04 13:40:00,143.45,143.48,143.43,143.45,18200.0,142.5962,142.626,142.5763,142.5962,18200.0
2022-04-04 13:45:00,143.48,143.54,143.47,143.54,28800.0,142.626,142.6857,142.6161,142.6857,28800.0
2022-04-04 13:50:00,143.46,143.48,143.35,143.35,21660.0,142.6062,142.626,142.4968,142.4968,21660.0
2022-04-04 13:55:00,143.33,143.56,143.33,143.56,71340.0,142.4769,142.7056,142.4769,142.7056,71340.0
2022-04-04 14:00:00,143.42,143.44,143.34,143.34,28400.0,142.5664,142.5863,142.4869,142.4869,28400.0
2022-04-04 14:05:00,143.3,143.3,142.9,142.91,86620.0,142.4471,142.4471,142.0495,142.0594,86620.0
2022-04-04 14:10:00,142.87,143.04,142.82,142.99,55640.0,142.0197,142.1887,141.97,142.139,55640.0
2022-04-04 14:15:00,142.98,143.18,142.98,143.15,29400.0,142.129,142.3278,142.129,142.298,29400.0
2022-04-04 14:20:00,143.14,143.16,143.08,143.15,25000.0,142.2881,142.3079,142.2284,142.298,25000.0
2022-04-04 14:25:00,143.18,143.18,143.03,143.14,33740.0,142.3278,142.3278,142.1787,142.2881,33740.0
2022-04-04 14:30:00,143.27,143.35,143.13,143.35,27600.0,142.4173,142.4968,142.2781,142.4968,27600.0
2022-04-04 14:35:00,143.4,143.44,143.38,143.43,26760.0,142.5465,142.5863,142.5266,142.5763,26760.0
2022-04-04 14:40:00,143.37,143.41,143.36,143.41,9400.0,142.5167,142.5565,142.5068,142.5565,9400.0
2022-04-04 14:45:00,143.5,143.52,143.48,143.48,12200.0,142.6459,142.6658,142.626,142.626,12200.0
2022-04-04 14:50:00,143.54,143.6,143.49,143.6,16800.0,142.6857,142.7453,142.636,142.7453,16800.0
2022-04-04 14:55:00,143.63,143.63,143.51,143.57,21600.0,142.7752,142.7752,142.6559,142.7155,21600.0
2022-04-04 15:00:00,143.48,143.54,143.37,143.5,34300.0,142.626,142.6857,142.5167,142.6459,34300.0
2022-04-04 15:05:00,143.51,143.6,143.51,143.56,37560.0,142.6559,142.7453,142.6559,142.7056,37560.0
2022-04-04 15:10:00,143.58,143.58,143.44,143.52,35600.0,142.7254,142.7254,142.5863,142.6658,35600.0
2022-04-04 15:15:00,143.58,143.58,143.44,143.44,25960.0,142.7254,142.7254,142.5863,142.5863,25960.0
2022-04-04 15:20:00,143.48,143.64,143.45,143.48,53740.0,142.626,142.7851,142.5962,142.626,53740.0
2022-04-04 15:25:00,143.52,143.52,143.38,143.5,53220.0,142.6658,142.6658,142.5266,142.6459,53220.0
2022-04-04 15:30:00,143.44,143.75,143.44,143.75,121080.0,142.5863,142.8944,142.5863,142.8944,121080.0
2022-04-04 15:35:00,143.66,143.75,143.63,143.75,49200.0,142.805,142.8944,142.7752,142.8944,49200.0
2022-04-04 15:40:00,143.67,143.79,143.59,143.65,77260.0,142.8149,142.9342,142.7354,142.795,77260.0
2022-04-04 15:45:00,143.62,143.7,143.51,143.53,67240.0,142.7652,142.8447,142.6559,142.6757,67240.0
2022-04-04 15:50:00,143.67,143.68,143.43,143.66,141660.0,142.8149,142.8249,142.5763,142.805,141660.0
2022-04-04 15:55:00,143.63,143.7,143.45,143.69,176000.0,142.7752,142.8447,142.5962,142.8348,176000.0
2022-04-05 09:30:00,143.51,143.59,142.87,143.14,557920.0,142.6559,142.7354,142.0197,142.2881,557920.0
2022-04-05 09:35:00,143.17,143.4,142.9,143.3,179620.0,142.3179,142.5465,142.0495,142.4471,179620.0
2022-04-05 09:40:00,143.32,143.38,142.99,142.99,170000.0,142.467,142.5266,142.139,142.139,170000.0
2022-04-05 09:45:00,143.06,143.27,142.95,143.0,110000.0,142.2085,142.4173,142.0992,142.1489,110000.0
2022-04-05 09:50:00,143.01,143.01,142.8,142.83,98880.0,142.1588,142.1588,141.9501,141.9799,98880.0
2022-04-05 09:55:00,142.85,142.93,142.73,142.93,109600.0,141.9998,142.0793,141.8805,142.0793,109600.0
2022-04-05 10:00:00,142.93,143.15,142.73,143.15,64780.0,142.0793,142.298,141.8805,142.298,64780.0
2022-04-05 10:05:00,142.94,142.94,142.11,142.11,78460.0,142.0893,142.0893,141.2642,141.2642,78460.0
2022-04-05 10:10:00,142.15,142.3,142.15,142.2,53520.0,141.304,141.4531,141.304,141.3537,53520.0
2022-04-05 10:15:00,142.2,142.2,141.68,141.88,139680.0,141.3537,141.3537,140.8368,141.0356,139680.0
2022-04-05 10:20:00,141.89,142.0,141.73,141.9,88980.0,141.0455,141.1549,140.8865,141.0554,88980.0
2022-04-05 10:25:00,141.93,142.03,141.8,142.03,72180.0,141.0853,141.1847,140.956,141.1847,72180.0
2022-04-05 10:30:00,142.04,142.05,141.65,141.65,59480.0,141.1946,141.2046,140.8069,140.8069,59480.0
2022-04-05 10:35:00,141.64,141.79,141.27,141.33,141880.0,140.797,140.9461,140.4292,140.4888,141880.0
2022-04-05 10:40:00,141.38,141.43,141.28,141.43,51300.0,140.5385,140.5882,140.4391,140.5882,51300.0
2022-04-05 10:45:00,141.48,141.88,141.43,141.88,73980.0,140.6379,141.0356,140.5882,141.0356,73980.0
2022-04-05 10:50:00,141.87,142.26,141.79,142.26,51940.0,141.0256,141.4133,140.9461,141.4133,51940.0
2022-04-05 10:55:00,142.25,142.25,141.92,142.07,99200.0,141.4034,141.4034,141.0753,141.2244,99200.0
2022-04-05 11:00:00,142.08,142.13,141.81,141.95,50340.0,141.2344,141.2841,140.966,141.1051,50340.0
2022-04-05 11:05:00,142.01,142.19,141.92,141.92,70100.0,141.1648,141.3437,141.0753,141.0753,70100.0
2022-04-05 11:10:00,141.92,142.05,141.74,141.87,75060.0,141.0753,141.2046,140.8964,141.0256,75060.0
2022-04-05 11:15:00,141.87,141.87,141.68,141.78,51240.0,141.0256,141.0256,140.8368,140.9362,51240.0
2022-04-05 11:20:00,141.8,141.89,141.62,141.62,55980.0,140.956,141.0455,140.7771,140.7771,55980.0
2022-04-05 11:25:00,141.58,141.81,141.57,141.81,57820.0,140.7374,140.966,140.7274,140.966,57820.0
2022-04-05 11:30:00,141.76,141.9,141.73,141.86,54480.0,140.9163,141.0554,140.8865,141.0157,54480.0
2022-04-05 11:35:00,142.0,142.0,141.39,141.42,41680.0,141.1549,141.1549,140.5485,140.5783,41680.0
2022-04-05 11:40:00,141.48,141.58,141.43,141.58,47780.0,140.6379,140.7374,140.5882,140.7374,47780.0
2022-04-05 11:45:00,141.57,141.57,141.41,141.41,25620.0,140.7274,140.7274,140.5684,140.5684,25620.0
2022-04-05 11:50:00,141.45,141.65,141.44,141.59,33100.0,140.6081,140.8069,140.5982,140.7473,33100.0
2022-04-05 11:55:00,141.61,141.64,141.56,141.56,6000.0,140.7672,140.797,140.7175,140.7175,6000.0
2022-04-05 12:00:00,141.64,141.66,141.54,141.66,32900.0,140.797,140.8169,140.6976,140.8169,32900.0
2022-04-05 12:05:00,141.7,141.83,141.7,141.83,49400.0,140.8566,140.9859,140.8566,140.9859,49400.0
2022-04-05 12:10:00,141.81,141.81,141.67,141.74,41680.0,140.966,140.966,140.8268,140.8964,41680.0
2022-04-05 12:15:00,141.67,141.73,141.48,141.48,27360.0,140.8268,140.8865,140.6379,140.6379,27360.0
2022-04-05 12:20:00,141.47,141.53,141.39,141.39,37580.0,140.628,140.6876,140.5485,140.5485,37580.0
2022-04-05 12:25:00,141.46,141.46,141.18,141.35,66320.0,140.6181,140.6181,140.3397,140.5087,66320.0
2022-04-05 12:30:00,141.34,141.62,141.31,141.62,53840.0,140.4988,140.7771,140.469,140.7771,53840.0
2022-04-05 12:35:00,141.62,141.62,141.5,141.56,34200.0,140.7771,140.7771,140.6578,140.7175,34200.0
2022-04-05 12:40:00,141.59,141.59,141.5,141.51,38420.0,140.7473,140.7473,140.6578,140.6678,38420.0
2022-04-05 12:45:00,141.54,141.9,141.54,141.89,47600.0,140.6976,141.0554,140.6976,141.0455,47600.0
2022-04-05 12:50:00,141.89,142.0,141.76,141.83,102080.0,141.0455,141.1549,140.9163,140.9859,102080.0
2022-04-05 12:55:00,141.78,141.8,141.69,141.75,21000.0,140.9362,140.956,140.8467,140.9063,21000.0
2022-04-05 13:00:00,141.79,141.79,141.69,141.74,30000.0,140.9461,140.9461,140.8467,140.8964,30000.0
2022-04-05 13:05:00,141.63,141.95,141.63,141.91,29060.0,140.7871,141.1051,140.7871,141.0654,29060.0
2022-04-05 13:10:00,141.95,142.18,141.95,142.15,72420.0,141.1051,141.3338,141.1051,141.304,72420.0
2022-04-05 13:15:00,142.14,142.17,142.03,142.06,38960.0,141.294,141.3238,141.1847,141.2145,38960.0
2022-04-05 13:20:00,142.11,142.15,142.06,142.15,37840.0,141.2642,141.304,141.2145,141.304,37840.0
2022-04-05 13:25:00,142.1,142.14,142.05,142.1,39600.0,141.2543,141.294,141.2046,141.2543,39600.0
2022-04-05 13:30:00,142.06,142.16,142.03,142.03,28200.0,141.2145,141.3139,141.1847,141.1847,28200.0
2022-04-05 13:35:00,142.04,142.04,141.93,141.94,37000.0,141.1946,141.1946,141.0853,141.0952,37000.0
2022-04-05 13:40:00,141.9,141.9,141.75,141.75,28000.0,141.0554,141.0554,140.9063,140.9063,28000.0
2022-04-05 13:45:00,141.65,141.65,141.53,141.55,29600.0,140.8069,140.8069,140.6876,140.7075,29600.0
2022-04-05 13:50:00,141.54,141.6,141.53,141.59,30180.0,140.6976,140.7572,140.6876,140.7473,30180.0
2022-04-05 13:55:00,141.65,141.79,141.56,141.73,81240.0,140.8069,140.9461,140.7175,140.8865,81240.0
2022-04-05 14:00:00,141.76,141.76,141.62,141.62,12800.0,140.9163,140.9163,140.7771,140.7771,12800.0
2022-04-05 14:05:00,141.62,141.81,141.58,141.66,38760.0,140.7771,140.966,140.7374,140.8169,38760.0
2022-04-05 14:10:00,141.67,141.78,141.67,141.74,28200.0,140.8268,140.9362,140.8268,140.8964,28200.0
2022-04-05 14:15:00,141.77,141.85,141.66,141.8,37080.0,140.9262,141.0057,140.8169,140.956,37080.0
2022-04-05 14:20:00,141.85,141.9,141.7,141.7,13400.0,141.0057,141.0554,140.8566,140.8566,13400.0
2022-04-05 14:25:00,141.75,141.84,141.73,141.73,29600.0,140.9063,140.9958,140.8865,140.8865,29600.0
2022-04-05 14:30:00,141.74,141.74,141.66,141.73,30920.0,140.8964,140.8964,140.8169,140.8865,30920.0
2022-04-05 14:35:00,141.73,141.75,141.69,141.69,30500.0,140.8865,140.9063,140.8467,140.8467,30500.0
2022-04-05 14:40:00,141.68,141.72,141.66,141.72,16000.0,140.8368,140.8765,140.8169,140.8765,16000.0
2022-04-05 14:45:00,141.7,141.72,141.7,141.72,8800.0,140.8566,140.8765,140.8566,140.8765,8800.0
2022-04-05 14:50:00,141.77,142.01,141.77,141.91,76760.0,140.9262,141.1648,140.9262,141.0654,76760.0
2022-04-05 14:55:00,141.93,141.98,141.62,141.66,33160.0,141.0853,141.135,140.7771,140.8169,33160.0
2022-04-05 15:00:00,141.68,141.75,141.5,141.53,467660.0,140.8368,140.9063,140.6578,140.6876,467660.0
2022-04-05 15:05:00,141.4,141.46,141.38,141.38,46640.0,140.5584,140.6181,140.5385,140.5385,46640.0
2022-04-05 15:10:00,141.33,141.37,141.2,141.21,66760.0,140.4888,140.5286,140.3596,140.3696,66760.0
2022-04-05 15:15:00,141.18,141.23,141.1,141.2,28000.0,140.3397,140.3894,140.2602,140.3596,28000.0
2022-04-05 15:20:00,141.1,141.51,141.1,141.51,54600.0,140.2602,140.6678,140.2602,140.6678,54600.0
2022-04-05 15:25:00,141.46,141.53,141.36,141.47,73780.0,140.6181,140.6876,140.5187,140.628,73780.0
2022-04-05 15:30:00,141.35,141.35,141.16,141.26,38960.0,140.5087,140.5087,140.3199,140.4193,38960.0
2022-04-05 15:35:00,141.2,141.29,141.07,141.17,65840.0,140.3596,140.4491,140.2304,140.3298,65840.0
2022-04-05 15:40:00,141.19,141.35,141.19,141.31,69660.0,140.3497,140.5087,140.3497,140.469,69660.0
2022-04-05 15:45:00,141.26,141.33,141.09,141.12,86740.0,140.4193,140.4888,140.2503,140.2801,86740.0
2022-04-05 15:50:00,141.05,141.47,141.05,141.26,223840.0,140.2105,140.628,140.2105,140.4193,223840.0
2022-04-05 15:55:00,141.24,141.42,140.94,141.06,796600.0,140.3994,140.5783,140.1012,140.2204,796600.0
2022-04-06 09:30:00,139.16,139.85,139.14,139.39,484340.0,138.3318,139.0176,138.3119,138.5604,484340.0
2022-04-06 09:35:00,139.38,139.38,138.98,139.0,85240.0,138.5504,138.5504,138.1528,138.1727,85240.0
2022-04-06 09:40:00,138.93,138.93,138.41,138.5,183580.0,138.1031,138.1031,137.5862,137.6757,183580.0
2022-04-06 09:45:00,138.38,138.39,137.71,137.76,137120.0,137.5564,137.5663,136.8904,136.9401,137120.0
2022-04-06 09:50:00,137.65,138.02,137.31,138.02,201360.0,136.8307,137.1985,136.4928,137.1985,201360.0
2022-04-06 09:55:00,137.88,138.2,137.85,137.86,90600.0,137.0594,137.3775,137.0296,137.0395,90600.0
2022-04-06 10:00:00,137.79,137.79,137.55,137.69,100760.0,136.9699,136.9699,136.7313,136.8705,100760.0
2022-04-06 10:05:00,137.69,137.98,137.59,137.9,168420.0,136.8705,137.1588,136.7711,137.0793,168420.0
2022-04-06 10:10:00,137.8,137.98,137.57,137.98,79880.0,136.9798,137.1588,136.7512,137.1588,79880.0
2022-04-06 10:15:00,137.98,138.39,137.98,138.33,59540.0,137.1588,137.5663,137.1588,137.5067,59540.0
2022-04-06 10:20:00,138.27,138.52,138.18,138.2,125140.0,137.4471,137.6956,137.3576,137.3775,125140.0
2022-04-06 10:25:00,138.14,138.2,137.85,137.92,58940.0,137.3178,137.3775,137.0296,137.0991,58940.0
2022-04-06 10:30:00,138.08,138.25,138.01,138.04,50580.0,137.2582,137.4272,137.1886,137.2184,50580.0
2022-04-06 10:35:00,138.29,138.43,137.83,138.03,47800.0,137.4669,137.6061,137.0097,137.2085,47800.0
2022-04-06 10:40:00,138.05,138.26,137.94,138.22,53400.0,137.2284,137.4371,137.119,137.3973,53400.0
2022-04-06 10:45:00,138.16,138.29,138.02,138.19,76140.0,137.3377,137.4669,137.1985,137.3675,76140.0
2022-04-06 10:50:00,138.18,138.28,138.08,138.11,50800.0,137.3576,137.457,137.2582,137.288,50800.0
2022-04-06 10:55:00,138.0,138.06,137.87,137.87,77520.0,137.1787,137.2383,137.0494,137.0494,77520.0
2022-04-06 11:00:00,137.83,137.99,137.78,137.87,38800.0,137.0097,137.1687,136.96,137.0494,38800.0
2022-04-06 11:05:00,137.93,137.98,137.82,137.83,51140.0,137.1091,137.1588,136.9997,137.0097,51140.0
2022-04-06 11:10:00,137.83,137.92,137.68,137.81,94140.0,137.0097,137.0991,136.8606,136.9898,94140.0
2022-04-06 11:15:00,137.73,137.73,137.6,137.6,59800.0,136.9103,136.9103,136.781,136.781,59800.0
2022-04-06 11:20:00,137.61,137.94,137.61,137.67,107240.0,136.791,137.119,136.791,136.8506,107240.0
2022-04-06 11:25:00,137.66,137.72,137.61,137.7,42200.0,136.8407,136.9003,136.791,136.8804,42200.0
2022-04-06 11:30:00,137.64,137.69,137.38,137.46,92240.0,136.8208,136.8705,136.5623,136.6419,92240.0
2022-04-06 11:35:00,137.46,137.66,137.46,137.53,97120.0,136.6419,136.8407,136.6419,136.7115,97120.0
2022-04-06 11:40:00,137.53,137.65,137.5,137.62,92200.0,136.7115,136.8307,136.6816,136.8009,92200.0
2022-04-06 11:45:00,137.71,138.03,137.68,137.77,88280.0,136.8904,137.2085,136.8606,136.95,88280.0
2022-04-06 11:50:00,138.0,138.01,137.83,137.9,31840.0,137.1787,137.1886,137.0097,137.0793,31840.0
2022-04-06 11:55:00,137.94,137.94,137.65,137.81,45840.0,137.119,137.119,136.8307,136.9898,45840.0
2022-04-06 12:00:00,137.88,137.93,137.71,137.83,120220.0,137.0594,137.1091,136.8904,137.0097,120220.0
2022-04-06 12:05:00,137.83,137.86,137.68,137.76,75340.0,137.0097,137.0395,136.8606,136.9401,75340.0
2022-04-06 12:10:00,137.77,137.81,137.54,137.54,71200.0,136.95,136.9898,136.7214,136.7214,71200.0
2022-04-06 12:15:00,137.5,137.53,137.42,137.45,60880.0,136.6816,136.7115,136.6021,136.6319,60880.0
2022-04-06 12:20:00,137.45,137.45,137.0,137.26,78360.0,136.6319,136.6319,136.1846,136.4431,78360.0
2022-04-06 12:25:00,137.19,137.25,137.15,137.15,51600.0,136.3735,136.4331,136.3337,136.3337,51600.0
2022-04-06 12:30:00,137.13,137.31,137.05,137.28,73860.0,136.3138,136.4928,136.2343,136.4629,73860.0
2022-04-06 12:35:00,137.25,137.29,137.2,137.29,40200.0,136.4331,136.4729,136.3834,136.4729,40200.0
2022-04-06 12:40:00,137.33,137.37,137.29,137.35,30400.0,136.5126,136.5524,136.4729,136.5325,30400.0
2022-04-06 12:45:00,137.25,137.37,137.08,137.26,44640.0,136.4331,136.5524,136.2641,136.4431,44640.0
2022-04-06 12:50:00,137.29,137.32,137.08,137.15,89200.0,136.4729,136.5027,136.2641,136.3337,89200.0
2022-04-06 12:55:00,137.1,137.18,137.05,137.11,76700.0,136.284,136.3635,136.2343,136.294,76700.0
2022-04-06 13:00:00,137.17,137.19,136.99,137.0,55280.0,136.3536,136.3735,136.1747,136.1846,55280.0
2022-04-06 13:05:00,137.06,137.2,137.06,137.06,47620.0,136.2443,136.3834,136.2443,136.2443,47620.0
2022-04-06 13:10:00,137.12,137.12,137.05,137.09,22800.0,136.3039,136.3039,136.2343,136.2741,22800.0
2022-04-06 13:15:00,137.09,137.31,137.09,137.31,10000.0,136.2741,136.4928,136.2741,136.4928,10000.0
2022-04-06 13:20:00,137.28,137.35,137.28,137.29,17000.0,136.4629,136.5325,136.4629,136.4729,17000.0
2022-04-06 13:25:00,137.29,137.4,137.25,137.4,20800.0,136.4729,136.5822,136.4331,136.5822,20800.0
2022-04-06 13:30:00,137.45,137.56,137.33,137.48,63380.0,136.6319,136.7413,136.5126,136.6618,63380.0
2022-04-06 13:35:00,137.46,137.51,137.37,137.47,39100.0,136.6419,136.6916,136.5524,136.6518,39100.0
2022-04-06 13:40:00,137.5,137.83,137.49,137.77,53540.0,136.6816,137.0097,136.6717,136.95,53540.0
2022-04-06 13:45:00,137.8,137.87,137.63,137.87,32520.0,136.9798,137.0494,136.8109,137.0494,32520.0
2022-04-06 13:50:00,137.85,137.92,137.81,137.83,41600.0,137.0296,137.0991,136.9898,137.0097,41600.0
2022-04-06 13:55:00,137.85,137.89,137.68,137.71,47600.0,137.0296,137.0693,136.8606,136.8904,47600.0
2022-04-06 14:00:00,137.54,138.63,137.54,138.31,219700.0,136.7214,137.8049,136.7214,137.4868,219700.0
2022-04-06 14:05:00,138.14,138.17,137.26,137.27,75040.0,137.3178,137.3476,136.4431,136.453,75040.0
2022-04-06 14:10:00,137.29,137.42,137.23,137.23,57720.0,136.4729,136.6021,136.4132,136.4132,57720.0
2022-04-06 14:15:00,137.16,137.16,136.65,136.65,45160.0,136.3437,136.3437,135.8367,135.8367,45160.0
2022-04-06 14:20:00,136.7,136.75,136.42,136.57,75880.0,135.8864,135.9361,135.6081,135.7572,75880.0
2022-04-06 14:25:00,136.62,136.79,136.51,136.66,55920.0,135.8069,135.9759,135.6975,135.8466,55920.0
2022-04-06 14:30:00,136.75,137.63,136.75,137.63,78220.0,135.9361,136.8109,135.9361,136.8109,78220.0
2022-04-06 14:35:00,137.75,137.78,137.17,137.43,92880.0,136.9301,136.96,136.3536,136.6121,92880.0
2022-04-06 14:40:00,137.44,137.47,137.0,137.41,106360.0,136.622,136.6518,136.1846,136.5922,106360.0
2022-04-06 14:45:00,137.45,137.63,137.1,137.21,68040.0,136.6319,136.8109,136.284,136.3934,68040.0
2022-04-06 14:50:00,137.39,137.65,137.39,137.65,69120.0,136.5723,136.8307,136.5723,136.8307,69120.0
2022-04-06 14:55:00,137.95,138.08,137.84,138.02,53240.0,137.129,137.2582,137.0196,137.1985,53240.0
2022-04-06 15:00:00,138.13,138.23,138.02,138.07,153860.0,137.3079,137.4073,137.1985,137.2482,153860.0
2022-04-06 15:05:00,138.05,138.05,137.61,137.9,215060.0,137.2284,137.2284,136.791,137.0793,215060.0
2022-04-06 15:10:00,138.1,138.1,137.82,138.01,128320.0,137.2781,137.2781,136.9997,137.1886,128320.0
2022-04-06 15:15:00,137.96,138.13,137.67,137.72,153580.0,137.1389,137.3079,136.8506,136.9003,153580.0
2022-04-06 15:20:00,137.66,137.66,137.1,137.1,73440.0,136.8407,136.8407,136.284,136.284,73440.0
2022-04-06 15:25:00,137.15,137.15,136.85,136.93,72380.0,136.3337,136.3337,136.0355,136.115,72380.0
2022-04-06 15:30:00,136.88,137.18,136.8,136.8,90300.0,136.0653,136.3635,135.9858,135.9858,90300.0
2022-04-06 15:35:00,136.85,137.38,136.85,137.3,77920.0,136.0355,136.5623,136.0355,136.4828,77920.0
2022-04-06 15:40:00,137.35,137.45,137.15,137.39,107420.0,136.5325,136.6319,136.3337,136.5723,107420.0
2022-04-06 15:45:00,137.35,137.84,137.35,137.69,102000.0,136.5325,137.0196,136.5325,136.8705,102000.0
2022-04-06 15:50:00,137.7,137.73,137.25,137.29,197560.0,136.8804,136.9103,136.4331,136.4729,197560.0
2022-04-06 15:55:00,137.26,137.66,137.1,137.22,447040.0,136.4431,136.8407,136.284,136.4033,447040.0
2022-04-07 09:30:00,136.62,137.23,136.28,137.23,423460.0,135.8069,136.4132,135.4689,136.4132,423460.0
2022-04-07 09:35:00,137.2,137.7,137.02,137.41,73380.0,136.3834,136.8804,136.2045,136.5922,73380.0
2022-04-07 09:40:00,137.54,137.63,136.85,136.89,69720.0,136.7214,136.8109,136.0355,136.0753,69720.0
2022-04-07 09:45:00,136.96,137.17,136.5,136.5,88220.0,136.1448,136.3536,135.6876,135.6876,88220.0
2022-04-07 09:50:00,136.53,137.23,136.51,137.18,72300.0,135.7174,136.4132,135.6975,136.3635,72300.0
2022-04-07 09:55:00,137.1,137.22,136.93,136.93,36000.0,136.284,136.4033,136.115,136.115,36000.0
2022-04-07 10:00:00,136.86,137.42,136.82,136.82,76540.0,136.0454,136.6021,136.0057,136.0057,76540.0
2022-04-07 10:05:00,136.89,136.94,136.38,136.44,66880.0,136.0753,136.125,135.5683,135.6279,66880.0
2022-04-07 10:10:00,136.48,136.95,136.33,136.95,41320.0,135.6677,136.1349,135.5186,136.1349,41320.0
2022-04-07 10:15:00,136.77,136.77,136.32,136.32,54220.0,135.956,135.956,135.5087,135.5087,54220.0
2022-04-07 10:20:00,136.28,136.4,136.18,136.4,26440.0,135.4689,135.5882,135.3695,135.5882,26440.0
2022-04-07 10:25:00,136.5,136.54,136.2,136.2,42940.0,135.6876,135.7273,135.3894,135.3894,42940.0
2022-04-07 10:30:00,136.34,136.67,136.34,136.49,18000.0,135.5285,135.8566,135.5285,135.6776,18000.0
2022-04-07 10:35:00,136.59,136.72,136.27,136.27,75060.0,135.7771,135.9063,135.459,135.459,75060.0
2022-04-07 10:40:00,136.18,136.18,135.83,136.0,98180.0,135.3695,135.3695,135.0216,135.1906,98180.0
2022-04-07 10:45:00,136.06,136.16,135.82,135.92,44020.0,135.2502,135.3496,135.0116,135.111,44020.0
2022-04-07 10:50:00,136.53,136.53,136.28,136.29,19840.0,135.7174,135.7174,135.4689,135.4788,19840.0
2022-04-07 10:55:00,136.44,136.5,136.29,136.31,26000.0,135.6279,135.6876,135.4788,135.4987,26000.0
2022-04-07 11:00:00,136.48,136.83,136.48,136.63,31900.0,135.6677,136.0156,135.6677,135.8168,31900.0
2022-04-07 11:05:00,136.55,136.74,136.42,136.57,29820.0,135.7373,135.9262,135.6081,135.7572,29820.0
2022-04-07 11:10:00,136.34,136.39,136.1,136.33,28140.0,135.5285,135.5782,135.29,135.5186,28140.0
2022-04-07 11:15:00,136.33,136.33,136.33,136.33,0.0,135.5186,135.5186,135.5186,135.5186,0.0
2022-04-07 11:20:00,136.3,136.65,136.22,136.58,29360.0,135.4888,135.8367,135.4093,135.7671,29360.0
2022-04-07 11:25:00,136.6,136.74,136.16,136.24,46000.0,135.787,135.9262,135.3496,135.4291,46000.0
2022-04-07 11:30:00,136.16,136.26,136.09,136.26,46540.0,135.3496,135.449,135.28,135.449,46540.0
2022-04-07 11:35:00,136.24,136.27,136.08,136.12,26000.0,135.4291,135.459,135.2701,135.3098,26000.0
2022-04-07 11:40:00,136.05,136.05,135.79,135.84,48520.0,135.2403,135.2403,134.9818,135.0315,48520.0
2022-04-07 11:45:00,135.88,136.04,135.64,135.64,98000.0,135.0713,135.2303,134.8327,134.8327,98000.0
2022-04-07 11:50:00,135.63,135.64,135.19,135.19,82800.0,134.8228,134.8327,134.3854,134.3854,82800.0
2022-04-07 11:55:00,135.16,135.49,135.16,135.46,36980.0,134.3556,134.6836,134.3556,134.6538,36980.0
2022-04-07 12:00:00,135.49,135.66,135.49,135.55,82000.0,134.6836,134.8526,134.6836,134.7432,82000.0
2022-04-07 12:05:00,135.6,135.79,135.51,135.79,42000.0,134.7929,134.9818,134.7035,134.9818,42000.0
2022-04-07 12:10:00,135.71,135.86,135.71,135.86,60120.0,134.9023,135.0514,134.9023,135.0514,60120.0
2022-04-07 12:15:00,135.95,135.95,135.67,135.68,29460.0,135.1409,135.1409,134.8625,134.8725,29460.0
2022-04-07 12:20:00,135.58,135.75,135.5,135.5,32200.0,134.7731,134.9421,134.6935,134.6935,32200.0
2022-04-07 12:25:00,135.45,135.53,135.44,135.5,22000.0,134.6438,134.7234,134.6339,134.6935,22000.0
2022-04-07 12:30:00,135.45,135.55,135.36,135.52,52100.0,134.6438,134.7432,134.5544,134.7134,52100.0
2022-04-07 12:35:00,135.44,135.47,135.18,135.23,30240.0,134.6339,134.6637,134.3754,134.4251,30240.0
2022-04-07 12:40:00,135.21,135.29,135.19,135.27,48020.0,134.4053,134.4848,134.3854,134.4649,48020.0
2022-04-07 12:45:00,135.22,135.32,134.86,134.9,162520.0,134.4152,134.5146,134.0573,134.0971,162520.0
2022-04-07 12:50:00,134.9,135.23,134.9,135.21,40500.0,134.0971,134.4251,134.0971,134.4053,40500.0
2022-04-07 12:55:00,135.21,135.37,135.2,135.34,43040.0,134.4053,134.5643,134.3953,134.5345,43040.0
2022-04-07 13:00:00,135.36,135.53,135.27,135.45,82320.0,134.5544,134.7234,134.4649,134.6438,82320.0
2022-04-07 13:05:00,135.4,135.54,135.4,135.49,34000.0,134.5941,134.7333,134.5941,134.6836,34000.0
2022-04-07 13:10:00,135.52,135.91,135.51,135.84,131640.0,134.7134,135.1011,134.7035,135.0315,131640.0
2022-04-07 13:15:00,135.75,135.92,135.74,135.92,16360.0,134.9421,135.111,134.9321,135.111,16360.0
2022-04-07 13:20:00,136.16,136.16,135.85,136.05,30000.0,135.3496,135.3496,135.0415,135.2403,30000.0
2022-04-07 13:25:00,135.96,136.41,135.96,136.37,76840.0,135.1508,135.5981,135.1508,135.5584,76840.0
2022-04-07 13:30:00,136.31,136.33,136.13,136.17,40720.0,135.4987,135.5186,135.3198,135.3596,40720.0
2022-04-07 13:35:00,136.2,136.22,136.09,136.1,18500.0,135.3894,135.4093,135.28,135.29,18500.0
2022-04-07 13:40:00,136.12,136.24,136.09,136.15,19860.0,135.3098,135.4291,135.28,135.3397,19860.0
2022-04-07 13:45:00,136.19,136.35,136.02,136.02,14400.0,135.3794,135.5385,135.2104,135.2104,14400.0
2022-04-07 13:50:00,136.0,136.17,136.0,136.15,36000.0,135.1906,135.3596,135.1906,135.3397,36000.0
2022-04-07 13:55:00,136.33,136.59,136.33,136.48,50380.0,135.5186,135.7771,135.5186,135.6677,50380.0
2022-04-07 14:00:00,136.64,136.73,136.55,136.6,92000.0,135.8268,135.9162,135.7373,135.787,92000.0
2022-04-07 14:05:00,136.54,136.66,136.54,136.55,8240.0,135.7273,135.8466,135.7273,135.7373,8240.0
2022-04-07 14:10:00,136.58,136.73,136.58,136.73,17440.0,135.7671,135.9162,135.7671,135.9162,17440.0
2022-04-07 14:15:00,136.66,136.66,136.43,136.48,12000.0,135.8466,135.8466,135.618,135.6677,12000.0
2022-04-07 14:20:00,136.52,136.69,136.5,136.62,14000.0,135.7075,135.8765,135.6876,135.8069,14000.0
2022-04-07 14:25:00,136.7,136.83,136.26,136.26,44560.0,135.8864,136.0156,135.449,135.449,44560.0
2022-04-07 14:30:00,136.4,136.4,136.23,136.31,39860.0,135.5882,135.5882,135.4192,135.4987,39860.0
2022-04-07 14:35:00,136.37,136.43,136.21,136.43,20120.0,135.5584,135.618,135.3993,135.618,20120.0
2022-04-07 14:40:00,136.36,136.5,136.34,136.4,22000.0,135.5484,135.6876,135.5285,135.5882,22000.0
2022-04-07 14:45:00,136.5,136.73,136.44,136.65,35300.0,135.6876,135.9162,135.6279,135.8367,35300.0
2022-04-07 14:50:00,136.69,136.94,136.69,136.79,33400.0,135.8765,136.125,135.8765,135.9759,33400.0
2022-04-07 14:55:00,136.78,136.86,136.75,136.83,53940.0,135.9659,136.0454,135.9361,136.0156,53940.0
2022-04-07 15:00:00,136.88,137.27,136.83,137.2,84200.0,136.0653,136.453,136.0156,136.3834,84200.0
2022-04-07 15:05:00,137.24,137.35,137.12,137.19,92460.0,136.4232,136.5325,136.3039,136.3735,92460.0
2022-04-07 15:10:00,137.2,137.55,137.2,137.46,78000.0,136.3834,136.7313,136.3834,136.6419,78000.0
2022-04-07 15:15:00,137.55,137.55,137.32,137.32,70520.0,136.7313,136.7313,136.5027,136.5027,70520.0
2022-04-07 15:20:00,137.21,137.22,137.08,137.11,57260.0,136.3934,136.4033,136.2641,136.294,57260.0
2022-04-07 15:25:00,137.25,137.25,136.83,136.93,57620.0,136.4331,136.4331,136.0156,136.115,57620.0
2022-04-07 15:30:00,137.02,137.3,137.02,137.3,88780.0,136.2045,136.4828,136.2045,136.4828,88780.0
2022-04-07 15:35:00,137.19,137.3,137.19,137.29,24120.0,136.3735,136.4828,136.3735,136.4729,24120.0
2022-04-07 15:40:00,137.39,137.48,137.28,137.28,19520.0,136.5723,136.6618,136.4629,136.4629,19520.0
2022-04-07 15:45:00,137.25,137.44,136.95,136.95,90740.0,136.4331,136.622,136.1349,136.1349,90740.0
2022-04-07 15:50:00,137.08,137.23,136.65,136.74,200540.0,136.2641,136.4132,135.8367,135.9262,200540.0
2022-04-07 15:55:00,136.81,136.81,136.23,136.4,620020.0,135.9957,135.9957,135.4192,135.5882,620020.0
2022-04-08 09:30:00,136.25,136.25,135.54,135.57,318720.0,135.4391,135.4391,134.7333,134.7631,318720.0
2022-04-08 09:35:00,135.54,135.7,135.36,135.7,61660.0,134.7333,134.8923,134.5544,134.8923,61660.0
2022-04-08 09:40:00,135.62,135.69,135.2,135.2,111500.0,134.8128,134.8824,134.3953,134.3953,111500.0
2022-04-08 09:45:00,135.0,135.35,134.98,135.31,72620.0,134.1965,134.5444,134.1766,134.5047,72620.0
2022-04-08 09:50:00,135.15,135.21,134.53,134.74,45400.0,134.3456,134.4053,133.7293,133.9381,45400.0
2022-04-08 09:55:00,134.81,134.81,134.5,134.58,53900.0,134.0076,134.0076,133.6995,133.779,53900.0
2022-04-08 10:00:00,134.49,135.17,134.48,135.17,101280.0,133.6895,134.3655,133.6796,134.3655,101280.0
2022-04-08 10:05:00,135.29,135.64,135.27,135.57,60000.0,134.4848,134.8327,134.4649,134.7631,60000.0
2022-04-08 10:10:00,135.54,135.54,135.0,135.17,29400.0,134.7333,134.7333,134.1965,134.3655,29400.0
2022-04-08 10:15:00,135.1,135.1,134.86,135.02,23800.0,134.2959,134.2959,134.0573,134.2164,23800.0
2022-04-08 10:20:00,135.25,135.45,135.13,135.44,85680.0,134.445,134.6438,134.3257,134.6339,85680.0
2022-04-08 10:25:00,135.44,135.74,135.37,135.6,115720.0,134.6339,134.9321,134.5643,134.7929,115720.0
2022-04-08 10:30:00,135.55,135.78,135.37,135.44,37220.0,134.7432,134.9719,134.5643,134.6339,37220.0
2022-04-08 10:35:00,135.41,135.41,135.11,135.19,30300.0,134.6041,134.6041,134.3059,134.3854,30300.0
2022-04-08 10:40:00,135.22,135.22,134.88,134.88,32420.0,134.4152,134.4152,134.0772,134.0772,32420.0
2022-04-08 10:45:00,134.75,134.93,134.69,134.69,33880.0,133.948,134.1269,133.8884,133.8884,33880.0
2022-04-08 10:50:00,134.67,135.18,134.66,135.15,44940.0,133.8685,134.3754,133.8585,134.3456,44940.0
2022-04-08 10:55:00,135.13,135.6,135.13,135.6,19400.0,134.3257,134.7929,134.3257,134.7929,19400.0
2022-04-08 11:00:00,135.53,135.85,135.52,135.71,37120.0,134.7234,135.0415,134.7134,134.9023,37120.0
2022-04-08 11:05:00,135.73,135.73,135.53,135.53,6000.0,134.9222,134.9222,134.7234,134.7234,6000.0
2022-04-08 11:10:00,135.46,135.64,135.46,135.63,14000.0,134.6538,134.8327,134.6538,134.8228,14000.0
2022-04-08 11:15:00,135.57,135.57,135.32,135.32,22740.0,134.7631,134.7631,134.5146,134.5146,22740.0
2022-04-08 11:20:00,135.2,135.24,135.15,135.15,14000.0,134.3953,134.4351,134.3456,134.3456,14000.0
2022-04-08 11:25:00,135.18,135.18,135.09,135.18,25400.0,134.3754,134.3754,134.286,134.3754,25400.0
2022-04-08 11:30:00,135.27,135.3,135.15,135.27,26400.0,134.4649,134.4947,134.3456,134.4649,26400.0
2022-04-08 11:35:00,135.2,135.25,134.93,135.25,29240.0,134.3953,134.445,134.1269,134.445,29240.0
2022-04-08 11:40:00,135.24,135.35,135.24,135.35,6000.0,134.4351,134.5444,134.4351,134.5444,6000.0
2022-04-08 11:45:00,135.43,135.62,135.41,135.43,26000.0,134.624,134.8128,134.6041,134.624,26000.0
2022-04-08 11:50:00,135.42,135.49,135.38,135.49,18000.0,134.614,134.6836,134.5743,134.6836,18000.0
2022-04-08 11:55:00,135.42,135.42,135.42,135.42,2000.0,134.614,134.614,134.614,134.614,2000.0
2022-04-08 12:00:00,135.42,135.48,135.33,135.34,30720.0,134.614,134.6737,134.5246,134.5345,30720.0
2022-04-08 12:05:00,135.37,135.38,135.13,135.3,47960.0,134.5643,134.5743,134.3257,134.4947,47960.0
2022-04-08 12:10:00,135.32,135.33,135.32,135.33,4000.0,134.5146,134.5246,134.5146,134.5246,4000.0
2022-04-08 12:15:00,135.15,135.4,135.15,135.4,14020.0,134.3456,134.5941,134.3456,134.5941,14020.0
2022-04-08 12:20:00,135.43,135.54,135.38,135.38,16000.0,134.624,134.7333,134.5743,134.5743,16000.0
2022-04-08 12:25:00,135.55,135.55,135.55,135.55,5380.0,134.7432,134.7432,134.7432,134.7432,5380.0
2022-04-08 12:30:00,135.63,135.63,135.36,135.36,42180.0,134.8228,134.8228,134.5544,134.5544,42180.0
2022-04-08 12:35:00,135.41,135.41,135.3,135.36,6000.0,134.6041,134.6041,134.4947,134.5544,6000.0
2022-04-08 12:40:00,135.35,135.43,135.22,135.22,34000.0,134.5444,134.624,134.4152,134.4152,34000.0
2022-04-08 12:45:00,135.19,135.31,135.19,135.2,15600.0,134.3854,134.5047,134.3854,134.3953,15600.0
2022-04-08 12:50:00,135.25,135.38,135.18,135.38,10000.0,134.445,134.5743,134.3754,134.5743,10000.0
2022-04-08 12:55:00,135.33,135.38,135.29,135.29,12000.0,134.5246,134.5743,134.4848,134.4848,12000.0
2022-04-08 13:00:00,135.29,135.29,135.15,135.21,16000.0,134.4848,134.4848,134.3456,134.4053,16000.0
2022-04-08 13:05:00,135.25,135.25,135.25,135.25,2000.0,134.445,134.445,134.445,134.445,2000.0
2022-04-08 13:10:00,135.34,135.34,135.12,135.12,22000.0,134.5345,134.5345,134.3158,134.3158,22000.0
2022-04-08 13:15:00,135.12,135.12,134.99,135.0,30580.0,134.3158,134.3158,134.1866,134.1965,30580.0
2022-04-08 13:20:00,135.0,135.06,135.0,135.01,28660.0,134.1965,134.2562,134.1965,134.2065,28660.0
2022-04-08 13:25:00,134.9,134.95,134.9,134.95,31940.0,134.0971,134.1468,134.0971,134.1468,31940.0
2022-04-08 13:30:00,134.94,134.98,134.92,134.97,22820.0,134.1369,134.1766,134.117,134.1667,22820.0
2022-04-08 13:35:00,134.9,134.91,134.81,134.81,16100.0,134.0971,134.107,134.0076,134.0076,16100.0
2022-04-08 13:40:00,134.89,134.89,134.75,134.79,51800.0,134.0872,134.0872,133.948,133.9878,51800.0
2022-04-08 13:45:00,134.7,134.7,134.41,134.54,38720.0,133.8983,133.8983,133.61,133.7393,38720.0
2022-04-08 13:50:00,134.46,134.8,134.46,134.76,28000.0,133.6597,133.9977,133.6597,133.9579,28000.0
2022-04-08 13:55:00,134.76,134.88,134.73,134.88,45000.0,133.9579,134.0772,133.9281,134.0772,45000.0
2022-04-08 14:00:00,134.79,135.03,134.76,134.83,78000.0,133.9878,134.2263,133.9579,134.0275,78000.0
2022-04-08 14:05:00,134.79,134.95,134.76,134.93,30440.0,133.9878,134.1468,133.9579,134.1269,30440.0
2022-04-08 14:10:00,134.96,135.15,134.96,135.04,131000.0,134.1568,134.3456,134.1568,134.2363,131000.0
2022-04-08 14:15:00,135.07,135.15,135.02,135.05,34000.0,134.2661,134.3456,134.2164,134.2462,34000.0
2022-04-08 14:20:00,134.94,135.1,134.85,134.85,52580.0,134.1369,134.2959,134.0474,134.0474,52580.0
2022-04-08 14:25:00,134.75,134.75,134.47,134.48,30500.0,133.948,133.948,133.6697,133.6796,30500.0
2022-04-08 14:30:00,134.54,134.54,134.45,134.53,20140.0,133.7393,133.7393,133.6498,133.7293,20140.0
2022-04-08 14:35:00,134.41,134.55,134.39,134.55,59120.0,133.61,133.7492,133.5901,133.7492,59120.0
2022-04-08 14:40:00,134.47,134.58,134.31,134.36,24000.0,133.6697,133.779,133.5106,133.5603,24000.0
2022-04-08 14:45:00,134.42,134.66,134.37,134.66,22000.0,133.62,133.8585,133.5703,133.8585,22000.0
2022-04-08 14:50:00,134.65,134.91,134.65,134.83,20000.0,133.8486,134.107,133.8486,134.0275,20000.0
2022-04-08 14:55:00,134.74,134.74,134.6,134.6,14540.0,133.9381,133.9381,133.7989,133.7989,14540.0
2022-04-08 15:00:00,134.56,134.61,134.46,134.46,31600.0,133.7591,133.8088,133.6597,133.6597,31600.0
2022-04-08 15:05:00,134.52,134.52,134.41,134.42,22200.0,133.7194,133.7194,133.61,133.62,22200.0
2022-04-08 15:10:00,134.49,134.76,134.41,134.76,28000.0,133.6895,133.9579,133.61,133.9579,28000.0
2022-04-08 15:15:00,134.54,134.84,134.54,134.63,49420.0,133.7393,134.0375,133.7393,133.8287,49420.0
2022-04-08 15:20:00,134.58,134.63,134.47,134.56,41540.0,133.779,133.8287,133.6697,133.7591,41540.0
2022-04-08 15:25:00,134.6,134.71,134.56,134.71,14000.0,133.7989,133.9082,133.7591,133.9082,14000.0
2022-04-08 15:30:00,134.71,134.76,134.39,134.39,43040.0,133.9082,133.9579,133.5901,133.5901,43040.0
2022-04-08 15:35:00,134.39,134.39,134.28,134.34,33020.0,133.5901,133.5901,133.4808,133.5404,33020.0
2022-04-08 15:40:00,134.32,134.52,134.3,134.52,69740.0,133.5206,133.7194,133.5007,133.7194,69740.0
2022-04-08 15:45:00,134.48,134.51,134.2,134.25,66480.0,133.6796,133.7094,133.4013,133.451,66480.0
2022-04-08 15:50:00,134.25,134.29,133.75,133.76,222920.0,133.451,133.4907,132.954,132.9639,222920.0
2022-04-08 15:55:00,133.84,134.2,133.76,134.02,663800.0,133.0434,133.4013,132.9639,133.2223,663800.0
2022-04-11 09:30:00,132.78,132.9,132.12,132.12,638800.0,131.9897,132.109,131.3337,131.3337,638800.0
2022-04-11 09:35:00,132.22,132.64,131.97,132.19,126880.0,131.4331,131.8506,131.1845,131.4032,126880.0
2022-04-11 09:40:00,132.2,132.75,132.08,132.75,157880.0,131.4132,131.9599,131.2939,131.9599,157880.0
2022-04-11 09:45:00,132.66,132.94,132.43,132.63,107780.0,131.8704,132.1488,131.6418,131.8406,107780.0
2022-04-11 09:50:00,132.55,132.56,132.18,132.31,115260.0,131.7611,131.771,131.3933,131.5225,115260.0
2022-04-11 09:55:00,132.44,132.5,132.14,132.14,60000.0,131.6518,131.7114,131.3535,131.3535,60000.0
2022-04-11 10:00:00,132.12,132.5,131.95,131.99,84920.0,131.3337,131.7114,131.1647,131.2044,84920.0
2022-04-11 10:05:00,131.91,132.05,131.85,132.0,45600.0,131.1249,131.2641,131.0653,131.2144,45600.0
2022-04-11 10:10:00,132.04,132.04,131.73,131.73,67240.0,131.2541,131.2541,130.946,130.946,67240.0
2022-04-11 10:15:00,131.8,131.8,131.12,131.27,102140.0,131.0156,131.0156,130.3396,130.4887,102140.0
2022-04-11 10:20:00,131.32,131.32,131.04,131.19,153620.0,130.5384,130.5384,130.2601,130.4092,153620.0
2022-04-11 10:25:00,131.13,131.16,130.61,130.75,178960.0,130.3495,130.3794,129.8326,129.9718,178960.0
2022-04-11 10:30:00,130.76,131.35,130.76,131.32,90440.0,129.9817,130.5682,129.9817,130.5384,90440.0
2022-04-11 10:35:00,131.28,131.28,130.73,130.78,83640.0,130.4987,130.4987,129.9519,130.0016,83640.0
2022-04-11 10:40:00,130.68,130.75,130.38,130.43,91380.0,129.9022,129.9718,129.604,129.6537,91380.0
2022-04-11 10:45:00,130.45,130.54,130.34,130.38,99380.0,129.6736,129.7631,129.5642,129.604,99380.0
2022-04-11 10:50:00,130.38,130.7,130.33,130.68,74820.0,129.604,129.9221,129.5543,129.9022,74820.0
2022-04-11 10:55:00,130.66,130.67,130.48,130.57,64920.0,129.8823,129.8923,129.7034,129.7929,64920.0
2022-04-11 11:00:00,130.6,130.74,130.53,130.53,64800.0,129.8227,129.9619,129.7531,129.7531,64800.0
2022-04-11 11:05:00,130.66,130.81,130.54,130.76,56400.0,129.8823,130.0315,129.7631,129.9817,56400.0
2022-04-11 11:10:00,130.79,130.87,130.6,130.66,80940.0,130.0116,130.0911,129.8227,129.8823,80940.0
2022-04-11 11:15:00,130.62,130.75,130.56,130.6,55000.0,129.8426,129.9718,129.7829,129.8227,55000.0
2022-04-11 11:20:00,130.68,130.68,130.6,130.61,22800.0,129.9022,129.9022,129.8227,129.8326,22800.0
2022-04-11 11:25:00,130.55,130.7,130.55,130.68,22260.0,129.773,129.9221,129.773,129.9022,22260.0
2022-04-11 11:30:00,130.67,131.06,130.67,131.0,79800.0,129.8923,130.28,129.8923,130.2203,79800.0
2022-04-11 11:35:00,130.93,131.11,130.73,130.73,82060.0,130.1507,130.3297,129.9519,129.9519,82060.0
2022-04-11 11:40:00,130.74,130.82,130.73,130.78,48480.0,129.9619,130.0414,129.9519,130.0016,48480.0
2022-04-11 11:45:00,130.78,130.79,130.54,130.6,51660.0,130.0016,130.0116,129.7631,129.8227,51660.0
2022-04-11 11:50:00,130.6,130.67,130.54,130.57,81760.0,129.8227,129.8923,129.7631,129.7929,81760.0
2022-04-11 11:55:00,130.54,130.54,130.33,130.36,76220.0,129.7631,129.7631,129.5543,129.5841,76220.0
2022-04-11 12:00:00,130.33,130.35,130.22,130.32,110840.0,129.5543,129.5742,129.445,129.5444,110840.0
2022-04-11 12:05:00,130.31,130.32,130.23,130.28,57600.0,129.5344,129.5444,129.4549,129.5046,57600.0
2022-04-11 12:10:00,130.29,130.35,130.26,130.32,42000.0,129.5145,129.5742,129.4847,129.5444,42000.0
2022-04-11 12:15:00,130.33,130.43,130.29,130.37,37500.0,129.5543,129.6537,129.5145,129.5941,37500.0
2022-04-11 12:20:00,130.26,130.37,130.26,130.33,92500.0,129.4847,129.5941,129.4847,129.5543,92500.0
2022-04-11 12:25:00,130.31,130.31,130.25,130.28,8000.0,129.5344,129.5344,129.4748,129.5046,8000.0
2022-04-11 12:30:00,130.25,130.28,130.19,130.19,44360.0,129.4748,129.5046,129.4151,129.4151,44360.0
2022-04-11 12:35:00,130.17,130.19,130.07,130.18,36000.0,129.3953,129.4151,129.2959,129.4052,36000.0
2022-04-11 12:40:00,130.11,130.47,130.09,130.47,77360.0,129.3356,129.6935,129.3157,129.6935,77360.0
2022-04-11 12:45:00,130.54,130.69,130.49,130.49,124740.0,129.7631,129.9122,129.7134,129.7134,124740.0
2022-04-11 12:50:00,130.56,130.56,130.4,130.43,20000.0,129.7829,129.7829,129.6239,129.6537,20000.0
2022-04-11 12:55:00,130.42,130.75,130.42,130.64,63980.0,129.6438,129.9718,129.6438,129.8625,63980.0
2022-04-11 13:00:00,130.7,131.01,130.7,131.01,64340.0,129.9221,130.2303,129.9221,130.2303,64340.0
2022-04-11 13:05:00,130.94,131.09,130.93,130.99,54360.0,130.1607,130.3098,130.1507,130.2104,54360.0
2022-04-11 13:10:00,130.94,131.05,130.94,131.03,28800.0,130.1607,130.27,130.1607,130.2501,28800.0
2022-04-11 13:15:00,131.02,131.05,130.91,131.01,64200.0,130.2402,130.27,130.1309,130.2303,64200.0
2022-04-11 13:20:00,131.07,131.07,130.82,130.82,59400.0,130.2899,130.2899,130.0414,130.0414,59400.0
2022-04-11 13:25:00,130.9,130.94,130.77,130.9,66020.0,130.1209,130.1607,129.9917,130.1209,66020.0
2022-04-11 13:30:00,130.9,130.94,130.8,130.88,79760.0,130.1209,130.1607,130.0215,130.101,79760.0
2022-04-11 13:35:00,131.0,131.0,130.82,130.91,28800.0,130.2203,130.2203,130.0414,130.1309,28800.0
2022-04-11 13:40:00,130.89,130.98,130.84,130.85,163000.0,130.111,130.2004,130.0613,130.0712,163000.0
2022-04-11 13:45:00,130.83,130.96,130.83,130.85,31680.0,130.0513,130.1806,130.0513,130.0712,31680.0
2022-04-11 13:50:00,130.88,130.92,130.85,130.86,29920.0,130.101,130.1408,130.0712,130.0812,29920.0
2022-04-11 13:55:00,130.83,131.0,130.8,131.0,49720.0,130.0513,130.2203,130.0215,130.2203,49720.0
2022-04-11 14:00:00,130.95,130.99,130.75,130.87,91560.0,130.1706,130.2104,129.9718,130.0911,91560.0
2022-04-11 14:05:00,130.84,131.05,130.76,130.96,58660.0,130.0613,130.27,129.9817,130.1806,58660.0
2022-04-11 14:10:00,130.91,130.96,130.55,130.6,82980.0,130.1309,130.1806,129.773,129.8227,82980.0
2022-04-11 14:15:00,130.59,130.62,130.54,130.55,38800.0,129.8128,129.8426,129.7631,129.773,38800.0
2022-04-11 14:20:00,130.5,130.51,130.36,130.39,15000.0,129.7233,129.7332,129.5841,129.614,15000.0
2022-04-11 14:25:00,130.38,130.57,130.38,130.57,20040.0,129.604,129.7929,129.604,129.7929,20040.0
2022-04-11 14:30:00,130.44,130.47,130.41,130.42,13420.0,129.6637,129.6935,129.6338,129.6438,13420.0
2022-04-11 14:35:00,130.38,130.42,130.35,130.42,12120.0,129.604,129.6438,129.5742,129.6438,12120.0
2022-04-11 14:40:00,130.46,130.48,130.4,130.44,42340.0,129.6835,129.7034,129.6239,129.6637,42340.0
2022-04-11 14:45:00,130.52,130.58,130.41,130.44,50700.0,129.7432,129.8028,129.6338,129.6637,50700.0
2022-04-11 14:50:00,130.47,130.6,130.41,130.44,32000.0,129.6935,129.8227,129.6338,129.6637,32000.0
2022-04-11 14:55:00,130.46,130.52,130.36,130.42,26000.0,129.6835,129.7432,129.5841,129.6438,26000.0
2022-04-11 15:00:00,130.47,130.73,130.37,130.4,130620.0,129.6935,129.9519,129.5941,129.6239,130620.0
2022-04-11 15:05:00,130.46,130.57,130.39,130.57,61580.0,129.6835,129.7929,129.614,129.7929,61580.0
2022-04-11 15:10:00,130.57,130.62,130.44,130.51,68200.0,129.7929,129.8426,129.6637,129.7332,68200.0
2022-04-11 15:15:00,130.54,130.59,130.5,130.51,69960.0,129.7631,129.8128,129.7233,129.7332,69960.0
2022-04-11 15:20:00,130.35,130.46,130.34,130.35,66040.0,129.5742,129.6835,129.5642,129.5742,66040.0
2022-04-11 15:25:00,130.33,130.35,130.2,130.26,68800.0,129.5543,129.5742,129.4251,129.4847,68800.0
2022-04-11 15:30:00,130.26,130.27,130.03,130.11,103960.0,129.4847,129.4947,129.2561,129.3356,103960.0
2022-04-11 15:35:00,130.06,130.07,129.94,130.02,132300.0,129.2859,129.2959,129.1666,129.2462,132300.0
2022-04-11 15:40:00,130.09,130.13,129.88,129.98,40000.0,129.3157,129.3555,129.107,129.2064,40000.0
2022-04-11 15:45:00,129.98,130.11,129.88,130.04,91860.0,129.2064,129.3356,129.107,129.266,91860.0
2022-04-11 15:50:00,130.03,130.15,129.71,129.71,245180.0,129.2561,129.3754,128.938,128.938,245180.0
2022-04-11 15:55:00,129.73,129.93,129.62,129.81,606860.0,128.9579,129.1567,128.8485,129.0374,606860.0
2022-04-12 09:30:00,132.42,132.42,130.85,131.06,693200.0,131.6319,131.6319,130.0712,130.28,693200.0
2022-04-12 09:35:00,131.1,131.6,130.57,131.54,175940.0,130.3197,130.8168,129.7929,130.7571,175940.0
2022-04-12 09:40:00,131.42,131.8,130.89,131.59,173540.0,130.6378,131.0156,130.111,130.8068,173540.0
2022-04-12 09:45:00,131.68,131.74,131.23,131.23,150160.0,130.8963,130.9559,130.449,130.449,150160.0
2022-04-12 09:50:00,131.33,131.55,131.2,131.55,169760.0,130.5484,130.767,130.4191,130.767,169760.0
2022-04-12 09:55:00,131.52,131.52,131.19,131.36,57340.0,130.7372,130.7372,130.4092,130.5782,57340.0
2022-04-12 10:00:00,131.59,131.65,131.47,131.55,170480.0,130.8068,130.8665,130.6875,130.767,170480.0
2022-04-12 10:05:00,131.48,131.62,131.33,131.5,70140.0,130.6975,130.8366,130.5484,130.7173,70140.0
2022-04-12 10:10:00,131.75,131.87,131.51,131.59,149480.0,130.9659,131.0851,130.7273,130.8068,149480.0
2022-04-12 10:15:00,131.76,131.88,131.42,131.42,146020.0,130.9758,131.0951,130.6378,130.6378,146020.0
2022-04-12 10:20:00,131.4,131.53,131.24,131.24,112920.0,130.6179,130.7472,130.4589,130.4589,112920.0
2022-04-12 10:25:00,131.25,131.3,130.95,130.95,41600.0,130.4688,130.5185,130.1706,130.1706,41600.0
2022-04-12 10:30:00,131.05,131.1,130.91,131.04,55040.0,130.27,130.3197,130.1309,130.2601,55040.0
2022-04-12 10:35:00,130.98,131.0,130.45,130.52,125880.0,130.2004,130.2203,129.6736,129.7432,125880.0
2022-04-12 10:40:00,130.45,130.6,130.44,130.45,55600.0,129.6736,129.8227,129.6637,129.6736,55600.0
2022-04-12 10:45:00,130.48,130.68,130.19,130.19,69800.0,129.7034,129.9022,129.4151,129.4151,69800.0
2022-04-12 10:50:00,130.23,130.23,130.0,130.07,57800.0,129.4549,129.4549,129.2263,129.2959,57800.0
2022-04-12 10:55:00,130.14,130.48,130.14,130.38,48760.0,129.3654,129.7034,129.3654,129.604,48760.0
2022-04-12 11:00:00,130.38,130.59,130.29,130.4,25960.0,129.604,129.8128,129.5145,129.6239,25960.0
2022-04-12 11:05:00,130.4,130.4,130.08,130.18,55420.0,129.6239,129.6239,129.3058,129.4052,55420.0
2022-04-12 11:10:00,130.22,130.53,130.19,130.44,51600.0,129.445,129.7531,129.4151,129.6637,51600.0
2022-04-12 11:15:00,130.52,130.53,130.38,130.45,22000.0,129.7432,129.7531,129.604,129.6736,22000.0
2022-04-12 11:20:00,130.5,130.69,130.5,130.56,37000.0,129.7233,129.9122,129.7233,129.7829,37000.0
2022-04-12 11:25:00,130.63,130.77,130.55,130.71,40560.0,129.8525,129.9917,129.773,129.932,40560.0
2022-04-12 11:30:00,130.77,130.79,130.62,130.62,59400.0,129.9917,130.0116,129.8426,129.8426,59400.0
2022-04-12 11:35:00,130.59,130.69,130.37,130.51,83480.0,129.8128,129.9122,129.5941,129.7332,83480.0
2022-04-12 11:40:00,130.52,130.71,130.48,130.58,58980.0,129.7432,129.932,129.7034,129.8028,58980.0
2022-04-12 11:45:00,130.62,130.62,130.3,130.3,32260.0,129.8426,129.8426,129.5245,129.5245,32260.0
2022-04-12 11:50:00,130.26,130.69,130.26,130.65,40120.0,129.4847,129.9122,129.4847,129.8724,40120.0
2022-04-12 11:55:00,130.57,130.62,130.25,130.39,69600.0,129.7929,129.8426,129.4748,129.614,69600.0
2022-04-12 12:00:00,130.38,130.38,130.13,130.15,34840.0,129.604,129.604,129.3555,129.3754,34840.0
2022-04-12 12:05:00,130.22,130.24,129.85,129.9,78240.0,129.445,129.4648,129.0772,129.1269,78240.0
2022-04-12 12:10:00,129.91,130.0,129.72,130.0,59900.0,129.1368,129.2263,128.9479,129.2263,59900.0
2022-04-12 12:15:00,129.99,130.32,129.93,130.14,51200.0,129.2163,129.5444,129.1567,129.3654,51200.0
2022-04-12 12:20:00,130.03,130.04,129.74,129.74,39700.0,129.2561,129.266,128.9678,128.9678,39700.0
2022-04-12 12:25:00,129.66,129.66,129.56,129.59,20800.0,128.8883,128.8883,128.7889,128.8187,20800.0
2022-04-12 12:30:00,129.54,129.75,129.54,129.75,39320.0,128.769,128.9778,128.769,128.9778,39320.0
2022-04-12 12:35:00,129.69,129.81,129.62,129.66,88260.0,128.9181,129.0374,128.8485,128.8883,88260.0
2022-04-12 12:40:00,129.61,129.76,129.57,129.57,40860.0,128.8386,128.9877,128.7988,128.7988,40860.0
2022-04-12 12:45:00,129.63,129.7,129.57,129.7,45660.0,128.8585,128.9281,128.7988,128.9281,45660.0
2022-04-12 12:50:00,129.76,129.85,129.72,129.74,18800.0,128.9877,129.0772,128.9479,128.9678,18800.0
2022-04-12 12:55:00,129.78,129.89,129.73,129.73,40200.0,129.0076,129.1169,128.9579,128.9579,40200.0
2022-04-12 13:00:00,129.76,129.94,129.56,129.62,71220.0,128.9877,129.1666,128.7889,128.8485,71220.0
2022-04-12 13:05:00,129.67,129.81,129.52,129.68,88460.0,128.8982,129.0374,128.7491,128.9082,88460.0
2022-04-12 13:10:00,129.7,129.86,129.6,129.82,33000.0,128.9281,129.0871,128.8287,129.0473,33000.0
2022-04-12 13:15:00,129.78,129.78,129.64,129.7,14800.0,129.0076,129.0076,128.8684,128.9281,14800.0
2022-04-12 13:20:00,129.83,129.99,129.73,129.73,27400.0,129.0573,129.2163,128.9579,128.9579,27400.0
2022-04-12 13:25:00,129.73,129.75,129.59,129.66,36800.0,128.9579,128.9778,128.8187,128.8883,36800.0
2022-04-12 13:30:00,129.61,129.68,129.53,129.68,22800.0,128.8386,128.9082,128.7591,128.9082,22800.0
2022-04-12 13:35:00,129.6,129.63,129.32,129.32,58020.0,128.8287,128.8585,128.5503,128.5503,58020.0
2022-04-12 13:40:00,129.39,129.4,129.14,129.14,76780.0,128.6199,128.6298,128.3714,128.3714,76780.0
2022-04-12 13:45:00,129.29,129.29,129.0,129.16,38800.0,128.5205,128.5205,128.2322,128.3913,38800.0
2022-04-12 13:50:00,129.04,129.08,128.88,128.89,40440.0,128.272,128.3117,128.1129,128.1229,40440.0
2022-04-12 13:55:00,128.8,128.88,128.76,128.87,49820.0,128.0334,128.1129,127.9937,128.103,49820.0
2022-04-12 14:00:00,128.81,128.98,128.73,128.97,84500.0,128.0434,128.2123,127.9638,128.2024,84500.0
2022-04-12 14:05:00,128.97,129.28,128.97,129.15,119980.0,128.2024,128.5106,128.2024,128.3813,119980.0
2022-04-12 14:10:00,129.1,129.1,128.81,128.81,135700.0,128.3316,128.3316,128.0434,128.0434,135700.0
2022-04-12 14:15:00,128.66,128.66,128.35,128.37,176940.0,127.8942,127.8942,127.5861,127.606,176940.0
2022-04-12 14:20:00,128.35,128.4,128.16,128.22,84560.0,127.5861,127.6358,127.3972,127.4569,84560.0
2022-04-12 14:25:00,128.2,128.33,128.15,128.16,48500.0,127.437,127.5662,127.3873,127.3972,48500.0
2022-04-12 14:30:00,128.1,128.18,128.0,128.17,56000.0,127.3376,127.4171,127.2382,127.4072,56000.0
2022-04-12 14:35:00,128.14,128.29,128.0,128.0,101400.0,127.3773,127.5265,127.2382,127.2382,101400.0
2022-04-12 14:40:00,128.01,128.18,128.01,128.14,34000.0,127.2481,127.4171,127.2481,127.3773,34000.0
2022-04-12 14:45:00,128.32,128.49,128.24,128.4,113560.0,127.5563,127.7253,127.4767,127.6358,113560.0
2022-04-12 14:50:00,128.36,128.36,128.11,128.2,54740.0,127.596,127.596,127.3475,127.437,54740.0
2022-04-12 14:55:00,128.24,128.27,128.0,128.11,42240.0,127.4767,127.5066,127.2382,127.3475,42240.0
2022-04-12 15:00:00,128.07,128.1,127.8,127.83,50180.0,127.3078,127.3376,127.0394,127.0692,50180.0
2022-04-12 15:05:00,127.8,127.83,127.66,127.69,61780.0,127.0394,127.0692,126.9002,126.93,61780.0
2022-04-12 15:10:00,127.74,127.83,127.58,127.63,81460.0,126.9797,127.0692,126.8207,126.8704,81460.0
2022-04-12 15:15:00,127.65,127.84,127.62,127.81,90260.0,126.8903,127.0791,126.8604,127.0493,90260.0
2022-04-12 15:20:00,127.95,128.01,127.8,127.83,117500.0,127.1885,127.2481,127.0394,127.0692,117500.0
2022-04-12 15:25:00,127.8,127.8,127.59,127.72,135700.0,127.0394,127.0394,126.8306,126.9598,135700.0
2022-04-12 15:30:00,127.68,127.8,127.61,127.67,136380.0,126.9201,127.0394,126.8505,126.9101,136380.0
2022-04-12 15:35:00,127.62,128.22,127.62,128.22,198980.0,126.8604,127.4569,126.8604,127.4569,198980.0
2022-04-12 15:40:00,128.17,128.28,127.97,128.06,132440.0,127.4072,127.5165,127.2084,127.2978,132440.0
2022-04-12 15:45:00,128.01,128.55,127.95,128.37,231240.0,127.2481,127.7849,127.1885,127.606,231240.0
2022-04-12 15:50:00,128.27,128.56,128.13,128.52,361600.0,127.5066,127.7948,127.3674,127.7551,361600.0
2022-04-12 15:55:00,128.61,128.64,128.35,128.37,380020.0,127.8445,127.8744,127.5861,127.606,380020.0
2022-04-13 09:30:00,128.63,128.86,128.44,128.6,406400.0,127.8644,128.0931,127.6756,127.8346,406400.0
2022-04-13 09:35:00,128.6,128.87,128.55,128.57,183680.0,127.8346,128.103,127.7849,127.8048,183680.0
2022-04-13 09:40:00,128.52,128.88,128.5,128.81,205360.0,127.7551,128.1129,127.7352,128.0434,205360.0
2022-04-13 09:45:00,128.73,129.06,128.73,129.04,153660.0,127.9638,128.2919,127.9638,128.272,153660.0
2022-04-13 09:50:00,128.98,129.1,128.79,129.1,99820.0,128.2123,128.3316,128.0235,128.3316,99820.0
2022-04-13 09:55:00,129.05,129.05,128.75,128.81,143480.0,128.2819,128.2819,127.9837,128.0434,143480.0
2022-04-13 10:00:00,128.81,128.81,128.49,128.51,64560.0,128.0434,128.0434,127.7253,127.7451,64560.0
2022-04-13 10:05:00,128.84,129.03,128.73,128.73,75340.0,128.0732,128.262,127.9638,127.9638,75340.0
2022-04-13 10:10:00,128.64,128.72,128.59,128.64,47200.0,127.8744,127.9539,127.8247,127.8744,47200.0
2022-04-13 10:15:00,128.97,129.39,128.97,129.32,33600.0,128.2024,128.6199,128.2024,128.5503,33600.0
2022-04-13 10:20:00,129.33,129.5,129.29,129.47,47800.0,128.5603,128.7292,128.5205,128.6994,47800.0
2022-04-13 10:25:00,129.47,129.47,129.13,129.13,35640.0,128.6994,128.6994,128.3615,128.3615,35640.0
2022-04-13 10:30:00,129.2,129.58,129.19,129.3,85140.0,128.431,128.8088,128.4211,128.5304,85140.0
2022-04-13 10:35:00,129.33,129.39,129.07,129.07,98260.0,128.5603,128.6199,128.3018,128.3018,98260.0
2022-04-13 10:40:00,129.01,129.17,128.84,129.12,61400.0,128.2422,128.4012,128.0732,128.3515,61400.0
2022-04-13 10:45:00,129.15,129.25,129.02,129.03,121200.0,128.3813,128.4807,128.2521,128.262,121200.0
2022-04-13 10:50:00,129.02,129.18,128.97,129.07,94000.0,128.2521,128.4112,128.2024,128.3018,94000.0
2022-04-13 10:55:00,129.01,129.05,128.85,128.92,59780.0,128.2422,128.2819,128.0831,128.1527,59780.0
2022-04-13 11:00:00,128.98,129.54,128.98,129.48,212940.0,128.2123,128.769,128.2123,128.7094,212940.0
2022-04-13 11:05:00,129.49,129.68,129.44,129.59,66680.0,128.7193,128.9082,128.6696,128.8187,66680.0
2022-04-13 11:10:00,129.56,129.74,129.56,129.67,68240.0,128.7889,128.9678,128.7889,128.8982,68240.0
2022-04-13 11:15:00,129.68,129.71,129.56,129.6,195080.0,128.9082,128.938,128.7889,128.8287,195080.0
2022-04-13 11:20:00,129.6,129.63,129.5,129.6,73200.0,128.8287,128.8585,128.7292,128.8287,73200.0
2022-04-13 11:25:00,129.62,129.75,129.51,129.51,116080.0,128.8485,128.9778,128.7392,128.7392,116080.0
2022-04-13 11:30:00,129.49,129.51,129.39,129.45,152440.0,128.7193,128.7392,128.6199,128.6795,152440.0
2022-04-13 11:35:00,129.46,129.53,129.41,129.48,61200.0,128.6895,128.7591,128.6398,128.7094,61200.0
2022-04-13 11:40:00,129.51,129.98,129.51,129.78,78100.0,128.7392,129.2064,128.7392,129.0076,78100.0
2022-04-13 11:45:00,129.76,129.81,129.6,129.64,156660.0,128.9877,129.0374,128.8287,128.8684,156660.0
2022-04-13 11:50:00,129.59,129.82,129.59,129.8,50020.0,128.8187,129.0473,128.8187,129.0275,50020.0
2022-04-13 11:55:00,129.8,129.81,129.7,129.75,60000.0,129.0275,129.0374,128.9281,128.9778,60000.0
2022-04-13 12:00:00,129.75,129.75,129.58,129.73,59600.0,128.9778,128.9778,128.8088,128.9579,59600.0
2022-04-13 12:05:00,129.77,129.84,129.72,129.84,24000.0,128.9976,129.0672,128.9479,129.0672,24000.0
2022-04-13 12:10:00,129.84,129.96,129.74,129.96,40700.0,129.0672,129.1865,128.9678,129.1865,40700.0
2022-04-13 12:15:00,129.93,130.16,129.92,130.14,57800.0,129.1567,129.3853,129.1467,129.3654,57800.0
2022-04-13 12:20:00,130.08,130.29,130.06,130.24,36400.0,129.3058,129.5145,129.2859,129.4648,36400.0
2022-04-13 12:25:00,130.33,130.39,130.19,130.21,42220.0,129.5543,129.614,129.4151,129.435,42220.0
2022-04-13 12:30:00,130.22,130.36,130.19,130.33,56420.0,129.445,129.5841,129.4151,129.5543,56420.0
2022-04-13 12:35:00,130.37,130.45,130.36,130.39,120940.0,129.5941,129.6736,129.5841,129.614,120940.0
2022-04-13 12:40:00,130.39,130.5,130.38,130.5,142360.0,129.614,129.7233,129.604,129.7233,142360.0
2022-04-13 12:45:00,130.42,130.52,130.3,130.3,46020.0,129.6438,129.7432,129.5245,129.5245,46020.0
2022-04-13 12:50:00,130.28,130.46,130.23,130.46,68560.0,129.5046,129.6835,129.4549,129.6835,68560.0
2022-04-13 12:55:00,130.41,130.41,130.3,130.32,25820.0,129.6338,129.6338,129.5245,129.5444,25820.0
2022-04-13 13:00:00,130.29,130.38,130.1,130.18,192400.0,129.5145,129.604,129.3257,129.4052,192400.0
2022-04-13 13:05:00,130.16,130.32,130.05,130.31,74800.0,129.3853,129.5444,129.276,129.5344,74800.0
2022-04-13 13:10:00,130.34,130.49,130.23,130.23,120180.0,129.5642,129.7134,129.4549,129.4549,120180.0
2022-04-13 13:15:00,130.23,130.26,130.06,130.07,117920.0,129.4549,129.4847,129.2859,129.2959,117920.0
2022-04-13 13:20:00,130.08,130.14,129.96,130.06,108900.0,129.3058,129.3654,129.1865,129.2859,108900.0
2022-04-13 13:25:00,130.0,130.05,129.93,130.0,47140.0,129.2263,129.276,129.1567,129.2263,47140.0
2022-04-13 13:30:00,130.0,130.0,129.72,129.78,52500.0,129.2263,129.2263,128.9479,129.0076,52500.0
2022-04-13 13:35:00,129.72,129.75,129.62,129.75,63200.0,128.9479,128.9778,128.8485,128.9778,63200.0
2022-04-13 13:40:00,129.73,129.74,129.64,129.69,24240.0,128.9579,128.9678,128.8684,128.9181,24240.0
2022-04-13 13:45:00,129.74,129.75,129.58,129.69,63000.0,128.9678,128.9778,128.8088,128.9181,63000.0
2022-04-13 13:50:00,129.7,129.8,129.66,129.76,39260.0,128.9281,129.0275,128.8883,128.9877,39260.0
2022-04-13 13:55:00,129.75,129.78,129.73,129.73,28000.0,128.9778,129.0076,128.9579,128.9579,28000.0
2022-04-13 14:00:00,129.71,129.75,129.69,129.7,20000.0,128.938,128.9778,128.9181,128.9281,20000.0
2022-04-13 14:05:00,129.75,129.99,129.75,129.95,27820.0,128.9778,129.2163,128.9778,129.1766,27820.0
2022-04-13 14:10:00,129.91,129.91,129.7,129.7,12000.0,129.1368,129.1368,128.9281,128.9281,12000.0
2022-04-13 14:15:00,129.86,130.05,129.83,129.95,15980.0,129.0871,129.276,129.0573,129.1766,15980.0
2022-04-13 14:20:00,130.03,130.05,129.86,129.9,8000.0,129.2561,129.276,129.0871,129.1269,8000.0
2022-04-13 14:25:00,129.86,129.87,129.76,129.82,12000.0,129.0871,129.097,128.9877,129.0473,12000.0
2022-04-13 14:30:00,129.9,129.9,129.8,129.9,16880.0,129.1269,129.1269,129.0275,129.1269,16880.0
2022-04-13 14:35:00,129.91,130.02,129.91,129.92,180000.0,129.1368,129.2462,129.1368,129.1467,180000.0
2022-04-13 14:40:00,129.88,129.88,129.84,129.86,14000.0,129.107,129.107,129.0672,129.0871,14000.0
2022-04-13 14:45:00,129.91,130.02,129.89,130.0,36000.0,129.1368,129.2462,129.1169,129.2263,36000.0
2022-04-13 14:50:00,130.0,130.01,129.94,129.98,12000.0,129.2263,129.2362,129.1666,129.2064,12000.0
2022-04-13 14:55:00,130.01,130.03,129.78,129.78,26320.0,129.2362,129.2561,129.0076,129.0076,26320.0
2022-04-13 15:00:00,129.81,129.86,129.63,129.7,41620.0,129.0374,129.0871,128.8585,128.9281,41620.0
2022-04-13 15:05:00,129.78,130.05,129.78,130.0,64600.0,129.0076,129.276,129.0076,129.2263,64600.0
2022-04-13 15:10:00,130.04,130.04,129.91,129.98,51900.0,129.266,129.266,129.1368,129.2064,51900.0
2022-04-13 15:15:00,129.98,130.24,129.98,130.24,43180.0,129.2064,129.4648,129.2064,129.4648,43180.0
2022-04-13 15:20:00,130.18,130.36,130.1,130.33,78580.0,129.4052,129.5841,129.3257,129.5543,78580.0
2022-04-13 15:25:00,130.33,130.49,130.29,130.41,52500.0,129.5543,129.7134,129.5145,129.6338,52500.0
2022-04-13 15:30:00,130.38,130.53,130.36,130.48,96140.0,129.604,129.7531,129.5841,129.7034,96140.0
2022-04-13 15:35:00,130.48,130.54,130.43,130.53,61460.0,129.7034,129.7631,129.6537,129.7531,61460.0
2022-04-13 15:40:00,130.5,130.5,130.4,130.4,77500.0,129.7233,129.7233,129.6239,129.6239,77500.0
2022-04-13 15:45:00,130.47,130.66,130.4,130.46,154260.0,129.6935,129.8823,129.6239,129.6835,154260.0
2022-04-13 15:50:00,130.5,130.5,130.18,130.32,130820.0,129.7233,129.7233,129.4052,129.5444,130820.0
2022-04-13 15:55:00,130.26,130.35,130.16,130.25,270240.0,129.4847,129.5742,129.3853,129.4748,270240.0
2022-04-14 09:30:00,130.65,130.71,129.69,130.0,1021300.0,129.8724,129.932,128.9181,129.2263,1021300.0
2022-04-14 09:35:00,129.99,130.05,129.55,129.62,70960.0,129.2163,129.276,128.779,128.8485,70960.0
2022-04-14 09:40:00,129.67,129.75,128.87,128.87,181660.0,128.8982,128.9778,128.103,128.103,181660.0
2022-04-14 09:45:00,128.91,129.04,128.61,128.65,249180.0,128.1428,128.272,127.8445,127.8843,249180.0
2022-04-14 09:50:00,128.69,128.72,128.42,128.67,225580.0,127.9241,127.9539,127.6557,127.9042,225580.0
2022-04-14 09:55:00,128.63,128.9,128.55,128.9,63620.0,127.8644,128.1328,127.7849,128.1328,63620.0
2022-04-14 10:00:00,128.8,128.9,128.67,128.8,64720.0,128.0334,128.1328,127.9042,128.0334,64720.0
2022-04-14 10:05:00,128.71,128.79,128.01,128.09,92180.0,127.944,128.0235,127.2481,127.3276,92180.0
2022-04-14 10:10:00,128.1,128.26,128.01,128.01,110260.0,127.3376,127.4966,127.2481,127.2481,110260.0
2022-04-14 10:15:00,128.01,128.39,127.93,128.15,111660.0,127.2481,127.6259,127.1686,127.3873,111660.0
2022-04-14 10:20:00,128.1,128.34,128.09,128.15,71780.0,127.3376,127.5762,127.3276,127.3873,71780.0
2022-04-14 10:25:00,128.15,128.27,128.09,128.21,26000.0,127.3873,127.5066,127.3276,127.4469,26000.0
2022-04-14 10:30:00,128.16,128.42,128.05,128.25,67680.0,127.3972,127.6557,127.2879,127.4867,67680.0
2022-04-14 10:35:00,128.23,128.35,128.1,128.13,49380.0,127.4668,127.5861,127.3376,127.3674,49380.0
2022-04-14 10:40:00,128.25,128.33,128.13,128.19,48000.0,127.4867,127.5662,127.3674,127.427,48000.0
2022-04-14 10:45:00,128.46,128.67,128.35,128.38,44680.0,127.6954,127.9042,127.5861,127.6159,44680.0
2022-04-14 10:50:00,128.37,128.4,128.25,128.34,74800.0,127.606,127.6358,127.4867,127.5762,74800.0
2022-04-14 10:55:00,128.53,128.65,128.35,128.49,106660.0,127.765,127.8843,127.5861,127.7253,106660.0
2022-04-14 11:00:00,128.51,128.68,128.43,128.62,90840.0,127.7451,127.9141,127.6656,127.8545,90840.0
2022-04-14 11:05:00,128.61,128.7,128.4,128.45,78800.0,127.8445,127.934,127.6358,127.6855,78800.0
2022-04-14 11:10:00,128.46,128.7,128.43,128.54,86640.0,127.6954,127.934,127.6656,127.775,86640.0
2022-04-14 11:15:00,128.47,128.7,128.37,128.44,38200.0,127.7054,127.934,127.606,127.6756,38200.0
2022-04-14 11:20:00,128.43,128.76,128.43,128.76,18540.0,127.6656,127.9937,127.6656,127.9937,18540.0
2022-04-14 11:25:00,128.92,128.93,128.73,128.74,80080.0,128.1527,128.1626,127.9638,127.9738,80080.0
2022-04-14 11:30:00,128.72,128.72,128.41,128.51,102960.0,127.9539,127.9539,127.6457,127.7451,102960.0
2022-04-14 11:35:00,128.51,128.57,128.35,128.35,89680.0,127.7451,127.8048,127.5861,127.5861,89680.0
2022-04-14 11:40:00,128.35,128.39,128.15,128.15,27660.0,127.5861,127.6259,127.3873,127.3873,27660.0
2022-04-14 11:45:00,128.24,128.27,128.04,128.27,28200.0,127.4767,127.5066,127.2779,127.5066,28200.0
2022-04-14 11:50:00,128.25,128.32,128.24,128.24,28200.0,127.4867,127.5563,127.4767,127.4767,28200.0
2022-04-14 11:55:00,128.18,128.23,128.16,128.17,40800.0,127.4171,127.4668,127.3972,127.4072,40800.0
2022-04-14 12:00:00,128.13,128.29,128.1,128.12,54860.0,127.3674,127.5265,127.3376,127.3575,54860.0
2022-04-14 12:05:00,128.04,128.26,128.04,128.18,67720.0,127.2779,127.4966,127.2779,127.4171,67720.0
2022-04-14 12:10:00,128.13,128.15,128.0,128.01,118160.0,127.3674,127.3873,127.2382,127.2481,118160.0
2022-04-14 12:15:00,128.04,128.07,128.0,128.06,24320.0,127.2779,127.3078,127.2382,127.2978,24320.0
2022-04-14 12:20:00,128.0,128.02,127.84,127.91,41000.0,127.2382,127.2581,127.0791,127.1487,41000.0
2022-04-14 12:25:00,127.94,127.95,127.7,127.79,90620.0,127.1785,127.1885,126.94,127.0294,90620.0
2022-04-14 12:30:00,127.73,127.78,127.67,127.67,19620.0,126.9698,127.0195,126.9101,126.9101,19620.0
2022-04-14 12:35:00,127.68,127.68,127.6,127.65,75180.0,126.9201,126.9201,126.8406,126.8903,75180.0
2022-04-14 12:40:00,127.63,127.63,127.43,127.47,109960.0,126.8704,126.8704,126.6716,126.7113,109960.0
2022-04-14 12:45:00,127.49,127.55,127.47,127.5,30800.0,126.7312,126.7909,126.7113,126.7412,30800.0
2022-04-14 12:50:00,127.48,127.56,127.48,127.55,22800.0,126.7213,126.8008,126.7213,126.7909,22800.0
2022-04-14 12:55:00,127.61,127.71,127.53,127.56,28800.0,126.8505,126.9499,126.771,126.8008,28800.0
2022-04-14 13:00:00,127.73,127.84,127.73,127.84,18240.0,126.9698,127.0791,126.9698,127.0791,18240.0
2022-04-14 13:05:00,127.84,127.92,127.74,127.89,24200.0,127.0791,127.1587,126.9797,127.1288,24200.0
2022-04-14 13:10:00,127.93,127.99,127.81,127.81,37300.0,127.1686,127.2282,127.0493,127.0493,37300.0
2022-04-14 13:15:00,127.79,127.99,127.77,127.89,27960.0,127.0294,127.2282,127.0095,127.1288,27960.0
2022-04-14 13:20:00,127.89,127.98,127.86,127.88,27100.0,127.1288,127.2183,127.099,127.1189,27100.0
2022-04-14 13:25:00,127.93,127.94,127.88,127.89,23000.0,127.1686,127.1785,127.1189,127.1288,23000.0
2022-04-14 13:30:00,127.91,127.94,127.86,127.92,24000.0,127.1487,127.1785,127.099,127.1587,24000.0
2022-04-14 13:35:00,128.01,128.06,127.95,127.99,138400.0,127.2481,127.2978,127.1885,127.2282,138400.0
2022-04-14 13:40:00,128.01,128.16,128.01,128.1,52380.0,127.2481,127.3972,127.2481,127.3376,52380.0
2022-04-14 13:45:00,128.06,128.25,128.06,128.24,28000.0,127.2978,127.4867,127.2978,127.4767,28000.0
2022-04-14 13:50:00,128.22,128.38,128.22,128.33,92600.0,127.4569,127.6159,127.4569,127.5662,92600.0
2022-04-14 13:55:00,128.33,128.55,128.33,128.54,87380.0,127.5662,127.7849,127.5662,127.775,87380.0
2022-04-14 14:00:00,128.55,128.78,128.5,128.66,76080.0,127.7849,128.0135,127.7352,127.8942,76080.0
2022-04-14 14:05:00,128.6,128.78,128.42,128.45,48000.0,127.8346,128.0135,127.6557,127.6855,48000.0
2022-04-14 14:10:00,128.49,128.61,128.44,128.51,40360.0,127.7253,127.8445,127.6756,127.7451,40360.0
2022-04-14 14:15:00,128.58,128.6,128.32,128.33,38760.0,127.8147,127.8346,127.5563,127.5662,38760.0
2022-04-14 14:20:00,128.25,128.25,128.05,128.1,50820.0,127.4867,127.4867,127.2879,127.3376,50820.0
2022-04-14 14:25:00,128.1,128.19,128.04,128.19,16080.0,127.3376,127.427,127.2779,127.427,16080.0
2022-04-14 14:30:00,128.14,128.27,128.08,128.08,26000.0,127.3773,127.5066,127.3177,127.3177,26000.0
2022-04-14 14:35:00,128.02,128.04,127.96,128.0,22000.0,127.2581,127.2779,127.1984,127.2382,22000.0
2022-04-14 14:40:00,128.02,128.19,128.0,128.1,38520.0,127.2581,127.427,127.2382,127.3376,38520.0
2022-04-14 14:45:00,128.14,128.24,128.09,128.15,31100.0,127.3773,127.4767,127.3276,127.3873,31100.0
2022-04-14 14:50:00,128.19,128.19,127.77,127.77,175400.0,127.427,127.427,127.0095,127.0095,175400.0
2022-04-14 14:55:00,127.8,127.81,127.58,127.65,83080.0,127.0394,127.0493,126.8207,126.8903,83080.0
2022-04-14 15:00:00,127.62,127.72,127.54,127.68,54780.0,126.8604,126.9598,126.7809,126.9201,54780.0
2022-04-14 15:05:00,127.64,127.74,127.58,127.58,88640.0,126.8803,126.9797,126.8207,126.8207,88640.0
2022-04-14 15:10:00,127.52,127.6,127.5,127.5,59200.0,126.761,126.8406,126.7412,126.7412,59200.0
2022-04-14 15:15:00,127.54,127.85,127.54,127.8,52000.0,126.7809,127.0891,126.7809,127.0394,52000.0
2022-04-14 15:20:00,127.83,127.83,127.62,127.66,32000.0,127.0692,127.0692,126.8604,126.9002,32000.0
2022-04-14 15:25:00,127.69,127.69,127.43,127.45,92780.0,126.93,126.93,126.6716,126.6914,92780.0
2022-04-14 15:30:00,127.47,127.48,127.28,127.42,140640.0,126.7113,126.7213,126.5225,126.6616,140640.0
2022-04-14 15:35:00,127.35,127.39,127.29,127.29,62180.0,126.592,126.6318,126.5324,126.5324,62180.0
2022-04-14 15:40:00,127.31,127.5,127.27,127.45,70980.0,126.5523,126.7412,126.5125,126.6914,70980.0
2022-04-14 15:45:00,127.44,127.53,127.35,127.35,159820.0,126.6815,126.771,126.592,126.592,159820.0
2022-04-14 15:50:00,127.32,127.47,127.18,127.42,223960.0,126.5622,126.7113,126.4231,126.6616,223960.0
2022-04-14 15:55:00,127.31,127.4,127.11,127.28,470360.0,126.5523,126.6417,126.3535,126.5225,470360.0
2022-04-18 09:30:00,127.41,128.33,127.21,127.77,498560.0,126.6517,127.5662,126.4529,127.0095,498560.0
2022-04-18 09:35:00,127.61,128.04,127.61,127.81,76180.0,126.8505,127.2779,126.8505,127.0493,76180.0
2022-04-18 09:40:00,127.57,127.94,127.4,127.67,86040.0,126.8107,127.1785,126.6417,126.9101,86040.0
2022-04-18 09:45:00,127.54,127.93,127.3,127.76,76260.0,126.7809,127.1686,126.5423,126.9996,76260.0
2022-04-18 09:50:00,127.53,127.75,127.49,127.49,42400.0,126.771,126.9897,126.7312,126.7312,42400.0
2022-04-18 09:55:00,127.32,127.75,127.32,127.63,50140.0,126.5622,126.9897,126.5622,126.8704,50140.0
2022-04-18 10:00:00,127.52,128.16,127.52,128.12,90260.0,126.761,127.3972,126.761,127.3575,90260.0
2022-04-18 10:05:00,128.06,128.3,127.86,127.86,43500.0,127.2978,127.5364,127.099,127.099,43500.0
2022-04-18 10:10:00,127.81,128.3,127.81,128.3,55200.0,127.0493,127.5364,127.0493,127.5364,55200.0
2022-04-18 10:15:00,128.26,128.48,128.26,128.41,40200.0,127.4966,127.7153,127.4966,127.6457,40200.0
2022-04-18 10:20:00,128.27,128.6,128.26,128.6,54140.0,127.5066,127.8346,127.4966,127.8346,54140.0
2022-04-18 10:25:00,128.71,128.71,128.43,128.54,63700.0,127.944,127.944,127.6656,127.775,63700.0
2022-04-18 10:30:00,128.47,128.47,128.38,128.43,34580.0,127.7054,127.7054,127.6159,127.6656,34580.0
2022-04-18 10:35:00,128.46,128.58,128.35,128.46,33360.0,127.6954,127.8147,127.5861,127.6954,33360.0
2022-04-18 10:40:00,128.5,128.63,128.5,128.5,51620.0,127.7352,127.8644,127.7352,127.7352,51620.0
2022-04-18 10:45:00,128.52,128.6,128.38,128.38,15740.0,127.7551,127.8346,127.6159,127.6159,15740.0
2022-04-18 10:50:00,128.41,128.41,128.1,128.1,27820.0,127.6457,127.6457,127.3376,127.3376,27820.0
2022-04-18 10:55:00,128.09,128.18,127.93,128.04,36300.0,127.3276,127.4171,127.1686,127.2779,36300.0
2022-04-18 11:00:00,128.04,128.24,128.03,128.19,41620.0,127.2779,127.4767,127.268,127.427,41620.0
2022-04-18 11:05:00,128.18,128.25,128.03,128.03,24800.0,127.4171,127.4867,127.268,127.268,24800.0
2022-04-18 11:10:00,127.98,128.08,127.98,128.01,17600.0,127.2183,127.3177,127.2183,127.2481,17600.0
2022-04-18 11:15:00,128.0,128.0,127.56,127.77,20060.0,127.2382,127.2382,126.8008,127.0095,20060.0
2022-04-18 11:20:00,127.7,127.72,127.42,127.42,38000.0,126.94,126.9598,126.6616,126.6616,38000.0
2022-04-18 11:25:00,127.36,127.44,127.26,127.43,30900.0,126.602,126.6815,126.5026,126.6716,30900.0
2022-04-18 11:30:00,127.46,127.48,127.22,127.33,47000.0,126.7014,126.7213,126.4628,126.5722,47000.0
2022-04-18 11:35:00,127.35,127.4,127.27,127.27,36160.0,126.592,126.6417,126.5125,126.5125,36160.0
2022-04-18 11:40:00,127.28,127.45,127.28,127.45,36060.0,126.5225,126.6914,126.5225,126.6914,36060.0
2022-04-18 11:45:00,127.47,127.53,127.3,127.3,58800.0,126.7113,126.771,126.5423,126.5423,58800.0
2022-04-18 11:50:00,127.3,127.54,127.3,127.48,17600.0,126.5423,126.7809,126.5423,126.7213,17600.0
2022-04-18 11:55:00,127.59,127.68,127.54,127.64,29040.0,126.8306,126.9201,126.7809,126.8803,29040.0
2022-04-18 12:00:00,127.67,127.67,127.48,127.51,19200.0,126.9101,126.9101,126.7213,126.7511,19200.0
2022-04-18 12:05:00,127.52,127.57,127.35,127.35,24800.0,126.761,126.8107,126.592,126.592,24800.0
2022-04-18 12:10:00,127.33,127.33,126.86,126.92,94960.0,126.5722,126.5722,126.105,126.1646,94960.0
2022-04-18 12:15:00,126.9,127.06,126.88,126.98,51020.0,126.1447,126.3038,126.1248,126.2242,51020.0
2022-04-18 12:20:00,127.04,127.06,126.84,126.89,46040.0,126.2839,126.3038,126.0851,126.1348,46040.0
2022-04-18 12:25:00,126.85,126.85,126.69,126.69,31200.0,126.095,126.095,125.936,125.936,31200.0
2022-04-18 12:30:00,126.67,126.76,126.65,126.76,41620.0,125.9161,126.0056,125.8962,126.0056,41620.0
2022-04-18 12:35:00,126.75,126.89,126.65,126.68,36780.0,125.9956,126.1348,125.8962,125.926,36780.0
2022-04-18 12:40:00,126.67,126.75,126.58,126.75,24640.0,125.9161,125.9956,125.8266,125.9956,24640.0
2022-04-18 12:45:00,126.75,126.77,126.71,126.74,14680.0,125.9956,126.0155,125.9559,125.9857,14680.0
2022-04-18 12:50:00,126.64,126.76,126.64,126.75,17200.0,125.8863,126.0056,125.8863,125.9956,17200.0
2022-04-18 12:55:00,126.8,126.83,126.77,126.8,37140.0,126.0453,126.0751,126.0155,126.0453,37140.0
2022-04-18 13:00:00,126.75,126.84,126.72,126.72,16420.0,125.9956,126.0851,125.9658,125.9658,16420.0
2022-04-18 13:05:00,126.89,126.96,126.89,126.96,14600.0,126.1348,126.2044,126.1348,126.2044,14600.0
2022-04-18 13:10:00,127.02,127.19,127.02,127.04,38560.0,126.264,126.433,126.264,126.2839,38560.0
2022-04-18 13:15:00,127.05,127.05,126.8,126.8,24460.0,126.2938,126.2938,126.0453,126.0453,24460.0
2022-04-18 13:20:00,126.79,126.92,126.79,126.89,17540.0,126.0354,126.1646,126.0354,126.1348,17540.0
2022-04-18 13:25:00,126.88,126.91,126.88,126.91,18000.0,126.1248,126.1547,126.1248,126.1547,18000.0
2022-04-18 13:30:00,126.95,127.6,126.94,127.6,42160.0,126.1944,126.8406,126.1845,126.8406,42160.0
2022-04-18 13:35:00,127.56,127.95,127.56,127.95,55780.0,126.8008,127.1885,126.8008,127.1885,55780.0
2022-04-18 13:40:00,127.92,128.0,127.86,128.0,51640.0,127.1587,127.2382,127.099,127.2382,51640.0
2022-04-18 13:45:00,128.07,128.21,127.97,128.21,53200.0,127.3078,127.4469,127.2084,127.4469,53200.0
2022-04-18 13:50:00,128.15,128.26,128.1,128.15,32400.0,127.3873,127.4966,127.3376,127.3873,32400.0
2022-04-18 13:55:00,128.34,128.38,127.96,127.96,63740.0,127.5762,127.6159,127.1984,127.1984,63740.0
2022-04-18 14:00:00,128.02,128.2,128.02,128.09,61000.0,127.2581,127.437,127.2581,127.3276,61000.0
2022-04-18 14:05:00,128.05,128.05,127.93,127.99,41740.0,127.2879,127.2879,127.1686,127.2282,41740.0
2022-04-18 14:10:00,127.97,128.03,127.84,128.03,37620.0,127.2084,127.268,127.0791,127.268,37620.0
2022-04-18 14:15:00,128.11,128.2,127.91,127.91,14160.0,127.3475,127.437,127.1487,127.1487,14160.0
2022-04-18 14:20:00,127.91,128.35,127.91,128.35,26560.0,127.1487,127.5861,127.1487,127.5861,26560.0
2022-04-18 14:25:00,128.36,128.37,128.14,128.14,34000.0,127.596,127.606,127.3773,127.3773,34000.0
2022-04-18 14:30:00,128.16,128.3,128.15,128.19,30500.0,127.3972,127.5364,127.3873,127.427,30500.0
2022-04-18 14:35:00,128.24,128.36,128.22,128.24,101300.0,127.4767,127.596,127.4569,127.4767,101300.0
2022-04-18 14:40:00,128.23,128.31,128.18,128.29,36180.0,127.4668,127.5463,127.4171,127.5265,36180.0
2022-04-18 14:45:00,128.23,128.23,128.05,128.08,24200.0,127.4668,127.4668,127.2879,127.3177,24200.0
2022-04-18 14:50:00,128.08,128.27,128.08,128.26,89320.0,127.3177,127.5066,127.3177,127.4966,89320.0
2022-04-18 14:55:00,128.08,128.14,127.88,127.92,34040.0,127.3177,127.3773,127.1189,127.1587,34040.0
2022-04-18 15:00:00,127.93,127.96,127.69,127.69,33680.0,127.1686,127.1984,126.93,126.93,33680.0
2022-04-18 15:05:00,127.74,127.87,127.74,127.8,22000.0,126.9797,127.109,126.9797,127.0394,22000.0
2022-04-18 15:10:00,127.74,127.87,127.63,127.69,30000.0,126.9797,127.109,126.8704,126.93,30000.0
2022-04-18 15:15:00,127.7,127.85,127.7,127.73,12000.0,126.94,127.0891,126.94,126.9698,12000.0
2022-04-18 15:20:00,127.75,127.8,127.61,127.61,49600.0,126.9897,127.0394,126.8505,126.8505,49600.0
2022-04-18 15:25:00,127.64,127.64,127.54,127.57,20000.0,126.8803,126.8803,126.7809,126.8107,20000.0
2022-04-18 15:30:00,127.39,127.43,127.17,127.18,66980.0,126.6318,126.6716,126.4131,126.4231,66980.0
2022-04-18 15:35:00,127.18,127.2,127.1,127.2,46000.0,126.4231,126.4429,126.3435,126.4429,46000.0
2022-04-18 15:40:00,127.18,127.33,127.1,127.17,82000.0,126.4231,126.5722,126.3435,126.4131,82000.0
2022-04-18 15:45:00,127.16,127.16,127.01,127.08,50320.0,126.4032,126.4032,126.2541,126.3237,50320.0
2022-04-18 15:50:00,127.06,127.44,127.0,127.32,66400.0,126.3038,126.6815,126.2441,126.5622,66400.0
2022-04-18 15:55:00,127.35,127.98,127.25,127.98,345460.0,126.592,127.2183,126.4926,127.2183,345460.0
2022-04-19 09:30:00,127.92,128.2,127.45,128.18,597300.0,127.1587,127.437,126.6914,127.4171,597300.0
2022-04-19 09:35:00,128.06,128.26,127.82,127.89,105600.0,127.2978,127.4966,127.0592,127.1288,105600.0
2022-04-19 09:40:00,127.81,128.75,127.68,128.75,131760.0,127.0493,127.9837,126.9201,127.9837,131760.0
2022-04-19 09:45:00,128.73,128.87,128.39,128.64,129580.0,127.9638,128.103,127.6259,127.8744,129580.0
2022-04-19 09:50:00,128.57,129.19,128.45,129.19,118780.0,127.8048,128.4211,127.6855,128.4211,118780.0
2022-04-19 09:55:00,129.11,129.44,129.08,129.41,142560.0,128.3416,128.6696,128.3117,128.6398,142560.0
2022-04-19 10:00:00,129.45,129.7,129.33,129.35,251280.0,128.6795,128.9281,128.5603,128.5801,251280.0
2022-04-19 10:05:00,129.36,129.54,129.32,129.47,107600.0,128.5901,128.769,128.5503,128.6994,107600.0
2022-04-19 10:10:00,129.5,129.58,129.44,129.52,165780.0,128.7292,128.8088,128.6696,128.7491,165780.0
2022-04-19 10:15:00,129.46,129.6,129.31,129.35,115380.0,128.6895,128.8287,128.5404,128.5801,115380.0
2022-04-19 10:20:00,129.35,129.46,129.27,129.41,95860.0,128.5801,128.6895,128.5006,128.6398,95860.0
2022-04-19 10:25:00,129.48,129.55,129.29,129.35,53000.0,128.7094,128.779,128.5205,128.5801,53000.0
2022-04-19 10:30:00,129.44,129.7,129.43,129.7,61280.0,128.6696,128.9281,128.6597,128.9281,61280.0
2022-04-19 10:35:00,129.71,129.73,129.56,129.72,94760.0,128.938,128.9579,128.7889,128.9479,94760.0
2022-04-19 10:40:00,129.72,129.77,129.64,129.77,150140.0,128.9479,128.9976,128.8684,128.9976,150140.0
2022-04-19 10:45:00,129.76,129.94,129.75,129.78,71520.0,128.9877,129.1666,128.9778,129.0076,71520.0
2022-04-19 10:50:00,129.78,129.98,129.76,129.86,74640.0,129.0076,129.2064,128.9877,129.0871,74640.0
2022-04-19 10:55:00,129.82,129.96,129.79,129.82,61580.0,129.0473,129.1865,129.0175,129.0473,61580.0
2022-04-19 11:00:00,129.81,129.82,129.59,129.78,78140.0,129.0374,129.0473,128.8187,129.0076,78140.0
2022-04-19 11:05:00,129.9,129.94,129.87,129.91,36000.0,129.1269,129.1666,129.097,129.1368,36000.0
2022-04-19 11:10:00,129.91,130.0,129.83,129.83,79340.0,129.1368,129.2263,129.0573,129.0573,79340.0
2022-04-19 11:15:00,129.8,129.95,129.59,129.66,48480.0,129.0275,129.1766,128.8187,128.8883,48480.0
2022-04-19 11:20:00,129.69,129.98,129.69,129.98,68780.0,128.9181,129.2064,128.9181,129.2064,68780.0
2022-04-19 11:25:00,129.99,129.99,129.81,129.92,30600.0,129.2163,129.2163,129.0374,129.1467,30600.0
2022-04-19 11:30:00,129.96,129.96,129.81,129.83,27600.0,129.1865,129.1865,129.0374,129.0573,27600.0
2022-04-19 11:35:00,129.89,130.13,129.86,130.13,52980.0,129.1169,129.3555,129.0871,129.3555,52980.0
2022-04-19 11:40:00,130.1,130.21,129.99,130.16,35200.0,129.3257,129.435,129.2163,129.3853,35200.0
2022-04-19 11:45:00,130.17,130.22,130.11,130.13,53500.0,129.3953,129.445,129.3356,129.3555,53500.0
2022-04-19 11:50:00,130.14,130.22,130.03,130.04,170940.0,129.3654,129.445,129.2561,129.266,170940.0
2022-04-19 11:55:00,130.0,130.0,129.8,129.89,99540.0,129.2263,129.2263,129.0275,129.1169,99540.0
2022-04-19 12:00:00,129.75,129.87,129.74,129.87,25500.0,128.9778,129.097,128.9678,129.097,25500.0
2022-04-19 12:05:00,129.85,129.89,129.76,129.88,33900.0,129.0772,129.1169,128.9877,129.107,33900.0
2022-04-19 12:10:00,129.92,129.92,129.73,129.81,33200.0,129.1467,129.1467,128.9579,129.0374,33200.0
2022-04-19 12:15:00,129.81,129.91,129.73,129.87,35200.0,129.0374,129.1368,128.9579,129.097,35200.0
2022-04-19 12:20:00,129.89,130.03,129.89,130.03,97040.0,129.1169,129.2561,129.1169,129.2561,97040.0
2022-04-19 12:25:00,130.0,130.1,129.88,129.96,59840.0,129.2263,129.3257,129.107,129.1865,59840.0
2022-04-19 12:30:00,129.87,130.03,129.87,129.95,41600.0,129.097,129.2561,129.097,129.1766,41600.0
2022-04-19 12:35:00,129.97,129.97,129.66,129.71,21660.0,129.1965,129.1965,128.8883,128.938,21660.0
2022-04-19 12:40:00,129.66,129.85,129.66,129.85,59240.0,128.8883,129.0772,128.8883,129.0772,59240.0
2022-04-19 12:45:00,129.85,129.91,129.85,129.85,24880.0,129.0772,129.1368,129.0772,129.0772,24880.0
2022-04-19 12:50:00,129.79,129.97,129.79,129.92,46800.0,129.0175,129.1965,129.0175,129.1467,46800.0
2022-04-19 12:55:00,129.92,129.96,129.82,129.94,38800.0,129.1467,129.1865,129.0473,129.1666,38800.0
2022-04-19 13:00:00,129.89,129.99,129.88,129.99,32000.0,129.1169,129.2163,129.107,129.2163,32000.0
2022-04-19 13:05:00,129.98,129.99,129.84,129.84,34740.0,129.2064,129.2163,129.0672,129.0672,34740.0
2022-04-19 13:10:00,129.87,130.01,129.86,130.01,22000.0,129.097,129.2362,129.0871,129.2362,22000.0
2022-04-19 13:15:00,130.0,130.06,129.95,130.06,15500.0,129.2263,129.2859,129.1766,129.2859,15500.0
2022-04-19 13:20:00,130.06,130.15,130.02,130.06,36200.0,129.2859,129.3754,129.2462,129.2859,36200.0
2022-04-19 13:25:00,130.02,130.02,129.7,129.73,53260.0,129.2462,129.2462,128.9281,128.9579,53260.0
2022-04-19 13:30:00,129.69,130.0,129.68,129.95,41780.0,128.9181,129.2263,128.9082,129.1766,41780.0
2022-04-19 13:35:00,129.97,129.99,129.91,129.91,12320.0,129.1965,129.2163,129.1368,129.1368,12320.0
2022-04-19 13:40:00,129.94,129.94,129.8,129.85,27040.0,129.1666,129.1666,129.0275,129.0772,27040.0
2022-04-19 13:45:00,129.77,129.82,129.67,129.82,24800.0,128.9976,129.0473,128.8982,129.0473,24800.0
2022-04-19 13:50:00,129.99,129.99,129.91,129.97,52380.0,129.2163,129.2163,129.1368,129.1965,52380.0
2022-04-19 13:55:00,130.02,130.05,129.94,129.94,36340.0,129.2462,129.276,129.1666,129.1666,36340.0
2022-04-19 14:00:00,129.85,129.91,129.78,129.91,27320.0,129.0772,129.1368,129.0076,129.1368,27320.0
2022-04-19 14:05:00,129.85,129.9,129.69,129.69,56740.0,129.0772,129.1269,128.9181,128.9181,56740.0
2022-04-19 14:10:00,129.78,129.78,129.51,129.59,86940.0,129.0076,129.0076,128.7392,128.8187,86940.0
2022-04-19 14:15:00,129.67,129.67,129.46,129.48,26800.0,128.8982,128.8982,128.6895,128.7094,26800.0
2022-04-19 14:20:00,129.48,129.52,129.39,129.47,61360.0,128.7094,128.7491,128.6199,128.6994,61360.0
2022-04-19 14:25:00,129.45,129.52,129.29,129.52,80860.0,128.6795,128.7491,128.5205,128.7491,80860.0
2022-04-19 14:30:00,129.71,129.71,129.44,129.44,37600.0,128.938,128.938,128.6696,128.6696,37600.0
2022-04-19 14:35:00,129.45,129.69,129.26,129.66,62740.0,128.6795,128.9181,128.4907,128.8883,62740.0
2022-04-19 14:40:00,129.6,129.87,129.56,129.77,26000.0,128.8287,129.097,128.7889,128.9976,26000.0
2022-04-19 14:45:00,129.73,129.73,129.61,129.61,19980.0,128.9579,128.9579,128.8386,128.8386,19980.0
2022-04-19 14:50:00,129.71,129.91,129.67,129.75,36000.0,128.938,129.1368,128.8982,128.9778,36000.0
2022-04-19 14:55:00,129.75,129.79,129.72,129.79,16000.0,128.9778,129.0175,128.9479,129.0175,16000.0
2022-04-19 15:00:00,129.78,129.91,129.78,129.85,39080.0,129.0076,129.1368,129.0076,129.0772,39080.0
2022-04-19 15:05:00,129.85,130.09,129.85,130.08,40740.0,129.0772,129.3157,129.0772,129.3058,40740.0
2022-04-19 15:10:00,130.07,130.41,130.07,130.37,197620.0,129.2959,129.6338,129.2959,129.5941,197620.0
2022-04-19 15:15:00,130.33,130.49,130.33,130.45,82700.0,129.5543,129.7134,129.5543,129.6736,82700.0
2022-04-19 15:20:00,130.4,130.6,130.39,130.53,99880.0,129.6239,129.8227,129.614,129.7531,99880.0
2022-04-19 15:25:00,130.55,130.64,130.49,130.53,50640.0,129.773,129.8625,129.7134,129.7531,50640.0
2022-04-19 15:30:00,130.55,130.65,130.52,130.55,66960.0,129.773,129.8724,129.7432,129.773,66960.0
2022-04-19 15:35:00,130.55,130.7,130.54,130.54,121660.0,129.773,129.9221,129.7631,129.7631,121660.0
2022-04-19 15:40:00,130.52,130.53,130.29,130.32,80800.0,129.7432,129.7531,129.5145,129.5444,80800.0
2022-04-19 15:45:00,130.29,130.47,130.18,130.4,85840.0,129.5145,129.6935,129.4052,129.6239,85840.0
2022-04-19 15:50:00,130.5,130.9,130.5,130.55,348520.0,129.7233,130.1209,129.7233,129.773,348520.0
2022-04-19 15:55:00,130.5,130.69,130.36,130.53,536060.0,129.7233,129.9122,129.5841,129.7531,536060.0
2022-04-20 09:30:00,131.28,131.92,131.15,131.44,807540.0,130.4987,131.1348,130.3694,130.6577,807540.0
2022-04-20 09:35:00,131.47,131.59,131.17,131.25,225760.0,130.6875,130.8068,130.3893,130.4688,225760.0
2022-04-20 09:40:00,131.15,131.15,130.78,130.89,147820.0,130.3694,130.3694,130.0016,130.111,147820.0
2022-04-20 09:45:00,130.86,131.02,130.3,130.3,155280.0,130.0812,130.2402,129.5245,129.5245,155280.0
2022-04-20 09:50:00,130.3,130.47,129.9,130.04,171420.0,129.5245,129.6935,129.1269,129.266,171420.0
2022-04-20 09:55:00,130.02,130.04,129.57,129.76,111080.0,129.2462,129.266,128.7988,128.9877,111080.0
2022-04-20 10:00:00,129.68,129.89,129.35,129.5,112620.0,128.9082,129.1169,128.5801,128.7292,112620.0
2022-04-20 10:05:00,129.39,129.39,128.64,128.7,90620.0,128.6199,128.6199,127.8744,127.934,90620.0
2022-04-20 10:10:00,128.74,129.48,128.73,129.48,198520.0,127.9738,128.7094,127.9638,128.7094,198520.0
2022-04-20 10:15:00,129.4,129.85,129.4,129.84,151080.0,128.6298,129.0772,128.6298,129.0672,151080.0
2022-04-20 10:20:00,129.82,130.04,129.38,129.38,94040.0,129.0473,129.266,128.61,128.61,94040.0
2022-04-20 10:25:00,129.44,130.05,129.44,129.83,93840.0,128.6696,129.276,128.6696,129.0573,93840.0
2022-04-20 10:30:00,129.88,129.88,129.47,129.69,76680.0,129.107,129.107,128.6994,128.9181,76680.0
2022-04-20 10:35:00,129.72,129.79,129.59,129.7,38180.0,128.9479,129.0175,128.8187,128.9281,38180.0
2022-04-20 10:40:00,129.85,129.98,129.76,129.76,63880.0,129.0772,129.2064,128.9877,128.9877,63880.0
2022-04-20 10:45:00,129.78,129.83,129.51,129.74,81820.0,129.0076,129.0573,128.7392,128.9678,81820.0
2022-04-20 10:50:00,129.71,130.27,129.71,130.27,62740.0,128.938,129.4947,128.938,129.4947,62740.0
2022-04-20 10:55:00,130.18,130.34,130.13,130.31,47260.0,129.4052,129.5642,129.3555,129.5344,47260.0
2022-04-20 11:00:00,130.28,130.29,129.57,129.57,88820.0,129.5046,129.5145,128.7988,128.7988,88820.0
2022-04-20 11:05:00,129.62,129.71,129.51,129.51,58800.0,128.8485,128.938,128.7392,128.7392,58800.0
2022-04-20 11:10:00,129.58,129.59,129.19,129.23,46000.0,128.8088,128.8187,128.4211,128.4609,46000.0
2022-04-20 11:15:00,129.23,129.23,128.7,128.75,157520.0,128.4609,128.4609,127.934,127.9837,157520.0
2022-04-20 11:20:00,128.6,128.77,128.59,128.59,48380.0,127.8346,128.0036,127.8247,127.8247,48380.0
2022-04-20 11:25:00,128.55,128.75,128.49,128.75,66260.0,127.7849,127.9837,127.7253,127.9837,66260.0
2022-04-20 11:30:00,128.88,129.11,128.82,128.92,54400.0,128.1129,128.3416,128.0533,128.1527,54400.0
2022-04-20 11:35:00,128.85,129.07,128.84,128.92,84560.0,128.0831,128.3018,128.0732,128.1527,84560.0
2022-04-20 11:40:00,128.85,129.04,128.85,128.94,36140.0,128.0831,128.272,128.0831,128.1726,36140.0
2022-04-20 11:45:00,129.05,129.05,128.88,129.01,24000.0,128.2819,128.2819,128.1129,128.2422,24000.0
2022-04-20 11:50:00,128.88,128.98,128.75,128.81,71000.0,128.1129,128.2123,127.9837,128.0434,71000.0
2022-04-20 11:55:00,129.0,129.05,128.81,128.94,64860.0,128.2322,128.2819,128.0434,128.1726,64860.0
2022-04-20 12:00:00,128.93,128.99,128.82,128.86,22720.0,128.1626,128.2223,128.0533,128.0931,22720.0
2022-04-20 12:05:00,128.82,128.9,128.48,128.56,53960.0,128.0533,128.1328,127.7153,127.7948,53960.0
2022-04-20 12:10:00,128.63,128.63,128.34,128.34,36000.0,127.8644,127.8644,127.5762,127.5762,36000.0
2022-04-20 12:15:00,128.3,128.46,128.26,128.26,114440.0,127.5364,127.6954,127.4966,127.4966,114440.0
2022-04-20 12:20:00,128.28,128.28,127.97,127.97,38780.0,127.5165,127.5165,127.2084,127.2084,38780.0
2022-04-20 12:25:00,127.99,128.15,127.99,128.15,25340.0,127.2282,127.3873,127.2282,127.3873,25340.0
2022-04-20 12:30:00,128.14,128.44,128.14,128.36,37520.0,127.3773,127.6756,127.3773,127.596,37520.0
2022-04-20 12:35:00,128.3,128.58,128.29,128.42,101680.0,127.5364,127.8147,127.5265,127.6557,101680.0
2022-04-20 12:40:00,128.45,128.45,128.3,128.36,24240.0,127.6855,127.6855,127.5364,127.596,24240.0
2022-04-20 12:45:00,128.5,128.66,128.48,128.66,93000.0,127.7352,127.8942,127.7153,127.8942,93000.0
2022-04-20 12:50:00,128.77,128.85,128.73,128.73,51860.0,128.0036,128.0831,127.9638,127.9638,51860.0
2022-04-20 12:55:00,128.81,128.85,128.7,128.73,20320.0,128.0434,128.0831,127.934,127.9638,20320.0
2022-04-20 13:00:00,128.78,128.88,128.75,128.84,46000.0,128.0135,128.1129,127.9837,128.0732,46000.0
2022-04-20 13:05:00,128.84,128.86,128.52,128.66,31620.0,128.0732,128.0931,127.7551,127.8942,31620.0
2022-04-20 13:10:00,128.63,128.84,128.6,128.83,38740.0,127.8644,128.0732,127.8346,128.0632,38740.0
2022-04-20 13:15:00,128.78,129.05,128.78,128.87,31200.0,128.0135,128.2819,128.0135,128.103,31200.0
2022-04-20 13:20:00,128.83,128.92,128.75,128.92,24000.0,128.0632,128.1527,127.9837,128.1527,24000.0
2022-04-20 13:25:00,128.97,129.05,128.92,128.95,27000.0,128.2024,128.2819,128.1527,128.1825,27000.0
2022-04-20 13:30:00,128.92,128.96,128.92,128.96,4000.0,128.1527,128.1925,128.1527,128.1925,4000.0
2022-04-20 13:35:00,128.98,129.11,128.96,128.97,94660.0,128.2123,128.3416,128.1925,128.2024,94660.0
2022-04-20 13:40:00,128.97,129.29,128.95,129.27,42300.0,128.2024,128.5205,128.1825,128.5006,42300.0
2022-04-20 13:45:00,129.24,129.64,129.16,129.16,116840.0,128.4708,128.8684,128.3913,128.3913,116840.0
2022-04-20 13:50:00,129.11,129.22,129.08,129.21,28800.0,128.3416,128.4509,128.3117,128.441,28800.0
2022-04-20 13:55:00,129.16,129.16,129.06,129.14,28800.0,128.3913,128.3913,128.2919,128.3714,28800.0
2022-04-20 14:00:00,129.17,129.2,129.03,129.17,24720.0,128.4012,128.431,128.262,128.4012,24720.0
2022-04-20 14:05:00,129.21,129.22,129.13,129.13,13200.0,128.441,128.4509,128.3615,128.3615,13200.0
2022-04-20 14:10:00,129.01,129.09,128.84,128.89,22400.0,128.2422,128.3217,128.0732,128.1229,22400.0
2022-04-20 14:15:00,128.89,128.91,128.7,128.76,77860.0,128.1229,128.1428,127.934,127.9937,77860.0
2022-04-20 14:20:00,128.76,128.79,128.74,128.74,38000.0,127.9937,128.0235,127.9738,127.9738,38000.0
2022-04-20 14:25:00,128.74,128.75,128.67,128.67,22180.0,127.9738,127.9837,127.9042,127.9042,22180.0
2022-04-20 14:30:00,128.64,128.68,128.59,128.59,17600.0,127.8744,127.9141,127.8247,127.8247,17600.0
2022-04-20 14:35:00,128.58,128.58,128.35,128.38,29820.0,127.8147,127.8147,127.5861,127.6159,29820.0
2022-04-20 14:40:00,128.31,128.33,128.15,128.26,59200.0,127.5463,127.5662,127.3873,127.4966,59200.0
2022-04-20 14:45:00,128.19,128.4,128.19,128.35,57100.0,127.427,127.6358,127.427,127.5861,57100.0
2022-04-20 14:50:00,128.35,128.35,128.05,128.05,66600.0,127.5861,127.5861,127.2879,127.2879,66600.0
2022-04-20 14:55:00,128.02,128.3,127.89,128.24,37800.0,127.2581,127.5364,127.1288,127.4767,37800.0
2022-04-20 15:00:00,128.33,128.5,128.31,128.4,54460.0,127.5662,127.7352,127.5463,127.6358,54460.0
2022-04-20 15:05:00,128.28,128.38,128.22,128.38,30160.0,127.5165,127.6159,127.4569,127.6159,30160.0
2022-04-20 15:10:00,128.38,128.64,128.25,128.64,50800.0,127.6159,127.8744,127.4867,127.8744,50800.0
2022-04-20 15:15:00,128.6,128.68,128.53,128.67,34540.0,127.8346,127.9141,127.765,127.9042,34540.0
2022-04-20 15:20:00,128.53,128.62,128.47,128.52,57600.0,127.765,127.8545,127.7054,127.7551,57600.0
2022-04-20 15:25:00,128.54,128.56,128.34,128.4,86360.0,127.775,127.7948,127.5762,127.6358,86360.0
2022-04-20 15:30:00,128.45,128.48,128.19,128.21,78140.0,127.6855,127.7153,127.427,127.4469,78140.0
2022-04-20 15:35:00,128.21,128.49,128.17,128.49,74580.0,127.4469,127.7253,127.4072,127.7253,74580.0
2022-04-20 15:40:00,128.51,128.65,128.48,128.65,53940.0,127.7451,127.8843,127.7153,127.8843,53940.0
2022-04-20 15:45:00,128.67,129.0,128.67,128.82,86780.0,127.9042,128.2322,127.9042,128.0533,86780.0
2022-04-20 15:50:00,128.86,128.86,128.06,128.09,193020.0,128.0931,128.0931,127.2978,127.3276,193020.0
2022-04-20 15:55:00,128.16,128.48,128.05,128.35,557740.0,127.3972,127.7153,127.2879,127.5861,557740.0
2022-04-21 09:30:00,129.35,130.28,129.15,130.13,492700.0,128.5801,129.5046,128.3813,129.3555,492700.0
2022-04-21 09:35:00,130.02,130.05,129.63,129.9,155380.0,129.2462,129.276,128.8585,129.1269,155380.0
2022-04-21 09:40:00,130.09,130.31,129.98,130.15,110980.0,129.3157,129.5344,129.2064,129.3754,110980.0
2022-04-21 09:45:00,130.2,130.25,129.89,129.95,57120.0,129.4251,129.4748,129.1169,129.1766,57120.0
2022-04-21 09:50:00,130.25,130.28,129.72,129.73,107020.0,129.4748,129.5046,128.9479,128.9579,107020.0
2022-04-21 09:55:00,129.7,129.82,129.46,129.52,106940.0,128.9281,129.0473,128.6895,128.7491,106940.0
2022-04-21 10:00:00,129.55,129.64,129.39,129.44,100560.0,128.779,128.8684,128.6199,128.6696,100560.0
2022-04-21 10:05:00,129.42,129.49,129.17,129.26,60960.0,128.6497,128.7193,128.4012,128.4907,60960.0
2022-04-21 10:10:00,129.28,129.3,129.04,129.08,57980.0,128.5106,128.5304,128.272,128.3117,57980.0
2022-04-21 10:15:00,128.93,129.3,128.93,129.04,146940.0,128.1626,128.5304,128.1626,128.272,146940.0
2022-04-21 10:20:00,128.92,129.19,128.71,129.05,102120.0,128.1527,128.4211,127.944,128.2819,102120.0
2022-04-21 10:25:00,129.03,129.36,129.03,129.36,49900.0,128.262,128.5901,128.262,128.5901,49900.0
2022-04-21 10:30:00,129.4,129.54,129.19,129.52,62520.0,128.6298,128.769,128.4211,128.7491,62520.0
2022-04-21 10:35:00,129.54,129.54,129.1,129.1,65720.0,128.769,128.769,128.3316,128.3316,65720.0
2022-04-21 10:40:00,129.12,129.13,128.83,128.9,110140.0,128.3515,128.3615,128.0632,128.1328,110140.0
2022-04-21 10:45:00,128.87,128.87,128.38,128.41,92820.0,128.103,128.103,127.6159,127.6457,92820.0
2022-04-21 10:50:00,128.37,128.48,128.13,128.13,98240.0,127.606,127.7153,127.3674,127.3674,98240.0
2022-04-21 10:55:00,128.23,128.49,128.13,128.44,89240.0,127.4668,127.7253,127.3674,127.6756,89240.0
2022-04-21 11:00:00,128.39,128.52,128.35,128.37,45000.0,127.6259,127.7551,127.5861,127.606,45000.0
2022-04-21 11:05:00,128.47,128.47,128.19,128.26,42400.0,127.7054,127.7054,127.427,127.4966,42400.0
2022-04-21 11:10:00,128.23,128.63,128.23,128.5,54000.0,127.4668,127.8644,127.4668,127.7352,54000.0
2022-04-21 11:15:00,128.46,128.57,128.28,128.42,57280.0,127.6954,127.8048,127.5165,127.6557,57280.0
2022-04-21 11:20:00,128.49,128.49,128.16,128.49,43400.0,127.7253,127.7253,127.3972,127.7253,43400.0
2022-04-21 11:25:00,128.57,128.68,128.26,128.26,52680.0,127.8048,127.9141,127.4966,127.4966,52680.0
2022-04-21 11:30:00,128.27,128.35,127.94,128.03,80860.0,127.5066,127.5861,127.1785,127.268,80860.0
2022-04-21 11:35:00,128.03,128.06,127.75,127.78,90240.0,127.268,127.2978,126.9897,127.0195,90240.0
2022-04-21 11:40:00,127.75,127.86,127.51,127.55,87640.0,126.9897,127.099,126.7511,126.7909,87640.0
2022-04-21 11:45:00,127.58,127.58,127.34,127.39,90420.0,126.8207,126.8207,126.5821,126.6318,90420.0
2022-04-21 11:50:00,127.4,127.62,127.25,127.44,98660.0,126.6417,126.8604,126.4926,126.6815,98660.0
2022-04-21 11:55:00,127.41,127.43,127.08,127.08,71460.0,126.6517,126.6716,126.3237,126.3237,71460.0
2022-04-21 12:00:00,127.15,127.15,126.84,126.93,88400.0,126.3932,126.3932,126.0851,126.1745,88400.0
2022-04-21 12:05:00,126.89,127.13,126.89,127.08,28800.0,126.1348,126.3734,126.1348,126.3237,28800.0
2022-04-21 12:10:00,127.04,127.16,126.94,127.1,43160.0,126.2839,126.4032,126.1845,126.3435,43160.0
2022-04-21 12:15:00,127.16,127.26,126.9,127.0,81180.0,126.4032,126.5026,126.1447,126.2441,81180.0
2022-04-21 12:20:00,127.02,127.06,126.7,126.81,72280.0,126.264,126.3038,125.9459,126.0553,72280.0
2022-04-21 12:25:00,126.72,126.96,126.71,126.82,65860.0,125.9658,126.2044,125.9559,126.0652,65860.0
2022-04-21 12:30:00,126.79,127.12,126.75,126.97,58580.0,126.0354,126.3634,125.9956,126.2143,58580.0
2022-04-21 12:35:00,127.11,127.11,126.8,126.98,44640.0,126.3535,126.3535,126.0453,126.2242,44640.0
2022-04-21 12:40:00,126.9,126.95,126.75,126.84,28400.0,126.1447,126.1944,125.9956,126.0851,28400.0
2022-04-21 12:45:00,126.84,126.92,126.7,126.71,54820.0,126.0851,126.1646,125.9459,125.9559,54820.0
2022-04-21 12:50:00,126.69,126.69,126.4,126.47,141400.0,125.936,125.936,125.6477,125.7173,141400.0
2022-04-21 12:55:00,126.44,126.66,126.44,126.56,50800.0,125.6875,125.9062,125.6875,125.8067,50800.0
2022-04-21 13:00:00,126.5,126.57,126.39,126.41,30000.0,125.7471,125.8167,125.6378,125.6576,30000.0
2022-04-21 13:05:00,126.42,126.53,126.37,126.53,131620.0,125.6676,125.7769,125.6179,125.7769,131620.0
2022-04-21 13:10:00,126.55,126.63,126.41,126.43,91200.0,125.7968,125.8763,125.6576,125.6775,91200.0
2022-04-21 13:15:00,126.46,126.46,125.9,125.95,344180.0,125.7073,125.7073,125.1507,125.2004,344180.0
2022-04-21 13:20:00,125.95,126.61,125.94,126.34,315080.0,125.2004,125.8564,125.1904,125.5881,315080.0
2022-04-21 13:25:00,126.24,126.66,126.14,126.66,111540.0,125.4887,125.9062,125.3892,125.9062,111540.0
2022-04-21 13:30:00,126.64,126.65,126.38,126.42,110000.0,125.8863,125.8962,125.6278,125.6676,110000.0
2022-04-21 13:35:00,126.27,126.38,126.17,126.21,65600.0,125.5185,125.6278,125.4191,125.4588,65600.0
2022-04-21 13:40:00,126.24,126.47,126.07,126.18,73580.0,125.4887,125.7173,125.3197,125.429,73580.0
2022-04-21 13:45:00,126.15,126.44,126.09,126.26,80520.0,125.3992,125.6875,125.3395,125.5085,80520.0
2022-04-21 13:50:00,126.16,126.32,126.07,126.07,49260.0,125.4091,125.5682,125.3197,125.3197,49260.0
2022-04-21 13:55:00,126.15,126.19,125.91,125.93,43200.0,125.3992,125.4389,125.1606,125.1805,43200.0
2022-04-21 14:00:00,125.95,126.07,125.57,125.61,189300.0,125.2004,125.3197,124.8226,124.8624,189300.0
2022-04-21 14:05:00,125.58,125.6,125.4,125.46,126160.0,124.8326,124.8525,124.6537,124.7133,126160.0
2022-04-21 14:10:00,125.33,125.6,125.33,125.38,50900.0,124.5841,124.8525,124.5841,124.6338,50900.0
2022-04-21 14:15:00,125.31,125.58,125.26,125.37,80540.0,124.5642,124.8326,124.5145,124.6238,80540.0
2022-04-21 14:20:00,125.48,125.59,125.26,125.31,60880.0,124.7332,124.8425,124.5145,124.5642,60880.0
2022-04-21 14:25:00,125.3,125.7,125.3,125.56,52920.0,124.5542,124.9519,124.5542,124.8127,52920.0
2022-04-21 14:30:00,125.53,125.73,125.53,125.56,37380.0,124.7829,124.9817,124.7829,124.8127,37380.0
2022-04-21 14:35:00,125.55,125.73,125.37,125.41,99640.0,124.8028,124.9817,124.6238,124.6636,99640.0
2022-04-21 14:40:00,125.41,125.46,125.16,125.16,50320.0,124.6636,124.7133,124.4151,124.4151,50320.0
2022-04-21 14:45:00,125.16,125.29,125.11,125.15,62260.0,124.4151,124.5443,124.3654,124.4051,62260.0
2022-04-21 14:50:00,125.16,125.3,125.13,125.23,84380.0,124.4151,124.5542,124.3853,124.4847,84380.0
2022-04-21 14:55:00,125.12,125.22,125.05,125.15,91160.0,124.3753,124.4747,124.3057,124.4051,91160.0
2022-04-21 15:00:00,125.18,125.19,124.93,125.0,143760.0,124.435,124.4449,124.1864,124.256,143760.0
2022-04-21 15:05:00,125.05,125.14,124.97,124.97,110300.0,124.3057,124.3952,124.2262,124.2262,110300.0
2022-04-21 15:10:00,124.93,125.0,124.83,124.94,95440.0,124.1864,124.256,124.087,124.1964,95440.0
2022-04-21 15:15:00,124.92,125.07,124.81,124.95,96300.0,124.1765,124.3256,124.0672,124.2063,96300.0
2022-04-21 15:20:00,124.95,125.06,124.83,125.06,88120.0,124.2063,124.3157,124.087,124.3157,88120.0
2022-04-21 15:25:00,125.08,125.41,124.98,125.39,102720.0,124.3356,124.6636,124.2362,124.6437,102720.0
2022-04-21 15:30:00,125.39,125.4,125.05,125.1,106440.0,124.6437,124.6537,124.3057,124.3554,106440.0
2022-04-21 15:35:00,125.09,125.16,124.89,125.08,130580.0,124.3455,124.4151,124.1467,124.3356,130580.0
2022-04-21 15:40:00,125.1,125.34,125.04,125.32,142920.0,124.3554,124.594,124.2958,124.5741,142920.0
2022-04-21 15:45:00,125.31,125.31,124.66,124.66,255760.0,124.5642,124.5642,123.9181,123.9181,255760.0
2022-04-21 15:50:00,124.68,125.32,124.65,125.14,492600.0,123.9379,124.5741,123.9081,124.3952,492600.0
2022-04-21 15:55:00,125.11,125.11,124.75,124.89,643060.0,124.3654,124.3654,124.0075,124.1467,643060.0
2022-04-22 09:30:00,125.0,125.45,124.82,125.35,659020.0,124.256,124.7034,124.0771,124.6039,659020.0
2022-04-22 09:35:00,125.2,125.28,124.27,124.39,285960.0,124.4548,124.5344,123.5304,123.6497,285960.0
2022-04-22 09:40:00,124.32,124.54,123.79,123.87,402240.0,123.5801,123.7988,123.0532,123.1328,402240.0
2022-04-22 09:45:00,123.89,123.99,123.57,123.75,451800.0,123.1526,123.252,122.8345,123.0135,451800.0
2022-04-22 09:50:00,123.85,124.17,123.81,124.1,436520.0,123.1129,123.431,123.0731,123.3614,436520.0
2022-04-22 09:55:00,124.01,124.13,123.53,123.61,328280.0,123.2719,123.3912,122.7948,122.8743,328280.0
2022-04-22 10:00:00,123.65,124.14,123.55,123.61,218740.0,122.9141,123.4012,122.8147,122.8743,218740.0
2022-04-22 10:05:00,123.64,124.08,123.57,123.98,316880.0,122.9041,123.3415,122.8345,123.2421,316880.0
2022-04-22 10:10:00,123.9,124.0,123.74,123.74,135600.0,123.1626,123.262,123.0035,123.0035,135600.0
2022-04-22 10:15:00,123.85,123.85,123.63,123.69,56480.0,123.1129,123.1129,122.8942,122.9538,56480.0
2022-04-22 10:20:00,123.6,123.6,122.8,122.85,209760.0,122.8644,122.8644,122.0691,122.1188,209760.0
2022-04-22 10:25:00,122.81,122.82,122.15,122.23,505680.0,122.0791,122.089,121.423,121.5025,505680.0
2022-04-22 10:30:00,122.2,122.51,122.1,122.42,149100.0,121.4727,121.7809,121.3733,121.6914,149100.0
2022-04-22 10:35:00,122.42,123.0,122.42,122.74,258940.0,121.6914,122.2679,121.6914,122.0095,258940.0
2022-04-22 10:40:00,122.58,122.75,122.43,122.75,64320.0,121.8504,122.0194,121.7013,122.0194,64320.0
2022-04-22 10:45:00,122.77,123.06,122.71,122.91,146080.0,122.0393,122.3276,121.9797,122.1785,146080.0
2022-04-22 10:50:00,122.85,122.85,122.48,122.48,104660.0,122.1188,122.1188,121.751,121.751,104660.0
2022-04-22 10:55:00,122.51,122.82,122.49,122.51,131780.0,121.7809,122.089,121.761,121.7809,131780.0
2022-04-22 11:00:00,122.49,122.72,122.33,122.37,168200.0,121.761,121.9896,121.6019,121.6417,168200.0
2022-04-22 11:05:00,122.39,122.9,122.33,122.89,161200.0,121.6616,122.1685,121.6019,122.1586,161200.0
2022-04-22 11:10:00,122.93,122.94,122.54,122.61,94400.0,122.1984,122.2083,121.8107,121.8803,94400.0
2022-04-22 11:15:00,122.61,122.79,122.43,122.73,106020.0,121.8803,122.0592,121.7013,121.9995,106020.0
2022-04-22 11:20:00,122.68,122.85,122.65,122.68,168100.0,121.9498,122.1188,121.92,121.9498,168100.0
2022-04-22 11:25:00,122.55,122.55,122.37,122.45,54200.0,121.8206,121.8206,121.6417,121.7212,54200.0
2022-04-22 11:30:00,122.51,122.51,122.15,122.15,163220.0,121.7809,121.7809,121.423,121.423,163220.0
2022-04-22 11:35:00,122.14,122.24,121.81,121.81,164380.0,121.4131,121.5125,121.085,121.085,164380.0
2022-04-22 11:40:00,121.72,121.83,121.2,121.2,192820.0,120.9956,121.1049,120.4786,120.4786,192820.0
2022-04-22 11:45:00,121.19,121.33,121.1,121.23,324080.0,120.4687,120.6079,120.3792,120.5085,324080.0
2022-04-22 11:50:00,121.19,121.19,120.7,120.88,329420.0,120.4687,120.4687,119.9816,120.1606,329420.0
2022-04-22 11:55:00,120.81,120.99,120.76,120.8,184100.0,120.091,120.2699,120.0413,120.081,184100.0
2022-04-22 12:00:00,120.75,121.05,120.71,121.04,292880.0,120.0313,120.3295,119.9916,120.3196,292880.0
2022-04-22 12:05:00,120.99,121.05,120.61,120.66,162260.0,120.2699,120.3295,119.8922,119.9419,162260.0
2022-04-22 12:10:00,120.7,121.0,120.6,120.95,240920.0,119.9816,120.2798,119.8822,120.2301,240920.0
2022-04-22 12:15:00,120.93,120.93,120.72,120.75,95520.0,120.2103,120.2103,120.0015,120.0313,95520.0
2022-04-22 12:20:00,120.86,120.93,120.73,120.79,87200.0,120.1407,120.2103,120.0114,120.0711,87200.0
2022-04-22 12:25:00,120.86,120.93,120.67,120.74,125960.0,120.1407,120.2103,119.9518,120.0214,125960.0
2022-04-22 12:30:00,120.77,121.06,120.75,120.91,173320.0,120.0512,120.3395,120.0313,120.1904,173320.0
2022-04-22 12:35:00,120.86,120.88,120.69,120.7,135660.0,120.1407,120.1606,119.9717,119.9816,135660.0
2022-04-22 12:40:00,120.67,120.71,120.4,120.56,172180.0,119.9518,119.9916,119.6834,119.8425,172180.0
2022-04-22 12:45:00,120.6,120.76,120.48,120.57,94400.0,119.8822,120.0413,119.7629,119.8524,94400.0
2022-04-22 12:50:00,120.55,120.66,120.3,120.3,95840.0,119.8325,119.9419,119.584,119.584,95840.0
2022-04-22 12:55:00,120.34,120.53,120.21,120.26,167820.0,119.6238,119.8126,119.4945,119.5442,167820.0
2022-04-22 13:00:00,120.28,120.29,120.02,120.04,209680.0,119.5641,119.5741,119.3057,119.3256,209680.0
2022-04-22 13:05:00,120.04,120.21,120.04,120.16,139080.0,119.3256,119.4945,119.3256,119.4448,139080.0
2022-04-22 13:10:00,120.13,120.32,120.13,120.3,73600.0,119.415,119.6039,119.415,119.584,73600.0
2022-04-22 13:15:00,120.3,120.48,120.28,120.37,66240.0,119.584,119.7629,119.5641,119.6536,66240.0
2022-04-22 13:20:00,120.36,120.36,119.75,119.76,338160.0,119.6436,119.6436,119.0373,119.0472,338160.0
2022-04-22 13:25:00,119.81,120.34,119.75,120.16,152360.0,119.0969,119.6238,119.0373,119.4448,152360.0
2022-04-22 13:30:00,120.1,120.33,120.07,120.21,154080.0,119.3852,119.6138,119.3554,119.4945,154080.0
2022-04-22 13:35:00,120.21,120.31,120.14,120.19,192240.0,119.4945,119.5939,119.425,119.4747,192240.0
2022-04-22 13:40:00,120.2,120.25,119.99,120.16,182340.0,119.4846,119.5343,119.2758,119.4448,182340.0
2022-04-22 13:45:00,120.23,120.23,120.07,120.11,76060.0,119.5144,119.5144,119.3554,119.3951,76060.0
2022-04-22 13:50:00,120.08,120.11,119.8,119.84,84400.0,119.3653,119.3951,119.087,119.1267,84400.0
2022-04-22 13:55:00,119.82,119.94,119.79,119.81,76060.0,119.1069,119.2261,119.077,119.0969,76060.0
2022-04-22 14:00:00,119.77,119.78,119.32,119.32,104140.0,119.0572,119.0671,118.6098,118.6098,104140.0
2022-04-22 14:05:00,119.23,119.37,119.18,119.35,76260.0,118.5204,118.6595,118.4707,118.6397,76260.0
2022-04-22 14:10:00,119.32,119.73,119.31,119.61,121200.0,118.6098,119.0174,118.5999,118.8981,121200.0
2022-04-22 14:15:00,119.65,120.25,119.65,120.25,120600.0,118.9379,119.5343,118.9379,119.5343,120600.0
2022-04-22 14:20:00,120.24,120.6,120.12,120.24,251440.0,119.5244,119.8822,119.4051,119.5244,251440.0
2022-04-22 14:25:00,120.21,120.24,120.05,120.24,86480.0,119.4945,119.5244,119.3355,119.5244,86480.0
2022-04-22 14:30:00,120.29,120.36,119.91,119.92,90840.0,119.5741,119.6436,119.1963,119.2063,90840.0
2022-04-22 14:35:00,119.93,120.02,119.91,119.97,67660.0,119.2162,119.3057,119.1963,119.256,67660.0
2022-04-22 14:40:00,119.98,120.06,119.9,119.99,109120.0,119.2659,119.3454,119.1864,119.2758,109120.0
2022-04-22 14:45:00,120.0,120.03,119.65,119.74,82080.0,119.2858,119.3156,118.9379,119.0273,82080.0
2022-04-22 14:50:00,119.76,119.76,119.53,119.53,73480.0,119.0472,119.0472,118.8186,118.8186,73480.0
2022-04-22 14:55:00,119.49,119.6,119.35,119.6,77560.0,118.7788,118.8882,118.6397,118.8882,77560.0
2022-04-22 15:00:00,119.58,119.61,119.34,119.38,137440.0,118.8683,118.8981,118.6297,118.6695,137440.0
2022-04-22 15:05:00,119.34,119.45,119.31,119.35,122760.0,118.6297,118.7391,118.5999,118.6397,122760.0
2022-04-22 15:10:00,119.34,119.79,119.14,119.77,400320.0,118.6297,119.077,118.4309,119.0572,400320.0
2022-04-22 15:15:00,119.75,119.98,119.56,119.89,183800.0,119.0373,119.2659,118.8484,119.1764,183800.0
2022-04-22 15:20:00,119.91,120.04,119.81,119.85,209580.0,119.1963,119.3256,119.0969,119.1367,209580.0
2022-04-22 15:25:00,119.87,120.06,119.87,119.94,65060.0,119.1566,119.3454,119.1566,119.2261,65060.0
2022-04-22 15:30:00,119.94,120.66,119.94,120.66,197420.0,119.2261,119.9419,119.2261,119.9419,197420.0
2022-04-22 15:35:00,120.68,120.75,120.32,120.5,225080.0,119.9617,120.0313,119.6039,119.7828,225080.0
2022-04-22 15:40:00,120.52,120.6,120.23,120.29,141160.0,119.8027,119.8822,119.5144,119.5741,141160.0
2022-04-22 15:45:00,120.21,120.22,119.88,119.92,263860.0,119.4945,119.5045,119.1665,119.2063,263860.0
2022-04-22 15:50:00,119.94,119.98,119.52,119.72,592640.0,119.2261,119.2659,118.8086,119.0075,592640.0
2022-04-22 15:55:00,119.77,119.95,119.5,119.54,804720.0,119.0572,119.2361,118.7888,118.8285,804720.0
2022-04-25 09:30:00,119.43,119.87,118.77,119.82,776960.0,118.7192,119.1566,118.0631,119.1069,776960.0
2022-04-25 09:35:00,119.96,120.86,119.96,120.33,434340.0,119.246,120.1407,119.246,119.6138,434340.0
2022-04-25 09:40:00,120.26,120.6,119.89,119.89,233760.0,119.5442,119.8822,119.1764,119.1764,233760.0
2022-04-25 09:45:00,119.61,120.61,119.52,120.55,243120.0,118.8981,119.8922,118.8086,119.8325,243120.0
2022-04-25 09:50:00,120.63,120.92,120.21,120.56,162840.0,119.912,120.2003,119.4945,119.8425,162840.0
2022-04-25 09:55:00,120.44,120.95,120.0,120.05,134120.0,119.7232,120.2301,119.2858,119.3355,134120.0
2022-04-25 10:00:00,120.09,120.45,120.06,120.42,110280.0,119.3753,119.7331,119.3454,119.7033,110280.0
2022-04-25 10:05:00,120.41,121.27,120.29,121.26,214700.0,119.6934,120.5482,119.5741,120.5383,214700.0
2022-04-25 10:10:00,121.29,121.32,120.89,121.14,280600.0,120.5681,120.5979,120.1705,120.419,280600.0
2022-04-25 10:15:00,121.21,121.21,120.7,121.15,169440.0,120.4886,120.4886,119.9816,120.4289,169440.0
2022-04-25 10:20:00,121.33,121.64,120.75,121.64,185020.0,120.6079,120.916,120.0313,120.916,185020.0
2022-04-25 10:25:00,121.7,122.52,121.55,122.36,233880.0,120.9757,121.7908,120.8266,121.6317,233880.0
2022-04-25 10:30:00,122.48,123.15,122.36,122.85,293860.0,121.751,122.417,121.6317,122.1188,293860.0
2022-04-25 10:35:00,122.9,123.13,122.76,122.83,214300.0,122.1685,122.3972,122.0294,122.0989,214300.0
2022-04-25 10:40:00,122.83,122.88,122.28,122.49,196860.0,122.0989,122.1486,121.5522,121.761,196860.0
2022-04-25 10:45:00,122.3,123.01,122.3,123.01,182860.0,121.5721,122.2779,121.5721,122.2779,182860.0
2022-04-25 10:50:00,122.93,122.93,122.22,122.25,71260.0,122.1984,122.1984,121.4926,121.5224,71260.0
2022-04-25 10:55:00,122.25,122.26,121.87,121.9,115100.0,121.5224,121.5323,121.1447,121.1745,115100.0
2022-04-25 11:00:00,121.94,122.0,121.67,121.8,184920.0,121.2142,121.2739,120.9459,121.0751,184920.0
2022-04-25 11:05:00,121.76,121.76,121.4,121.4,147900.0,121.0353,121.0353,120.6775,120.6775,147900.0
2022-04-25 11:10:00,121.39,121.71,121.32,121.45,192760.0,120.6675,120.9856,120.5979,120.7272,192760.0
2022-04-25 11:15:00,121.25,121.25,120.94,121.12,81400.0,120.5284,120.5284,120.2202,120.3991,81400.0
2022-04-25 11:20:00,121.34,121.6,121.16,121.29,142560.0,120.6178,120.8763,120.4389,120.5681,142560.0
2022-04-25 11:25:00,121.32,121.64,120.86,120.86,103220.0,120.5979,120.916,120.1407,120.1407,103220.0
2022-04-25 11:30:00,120.92,121.14,120.75,121.03,141620.0,120.2003,120.419,120.0313,120.3097,141620.0
2022-04-25 11:35:00,121.25,121.33,120.59,120.92,97600.0,120.5284,120.6079,119.8723,120.2003,97600.0
2022-04-25 11:40:00,120.95,120.95,120.53,120.53,117140.0,120.2301,120.2301,119.8126,119.8126,117140.0
2022-04-25 11:45:00,120.5,120.58,120.19,120.19,107480.0,119.7828,119.8623,119.4747,119.4747,107480.0
2022-04-25 11:50:00,120.17,120.55,120.13,120.42,109000.0,119.4548,119.8325,119.415,119.7033,109000.0
2022-04-25 11:55:00,120.48,120.67,120.34,120.52,82580.0,119.7629,119.9518,119.6238,119.8027,82580.0
2022-04-25 12:00:00,120.45,120.58,120.3,120.58,62520.0,119.7331,119.8623,119.584,119.8623,62520.0
2022-04-25 12:05:00,120.62,121.15,120.58,120.95,198980.0,119.9021,120.4289,119.8623,120.2301,198980.0
2022-04-25 12:10:00,120.97,121.37,120.97,121.25,103900.0,120.25,120.6476,120.25,120.5284,103900.0
2022-04-25 12:15:00,121.37,121.56,121.1,121.21,94860.0,120.6476,120.8365,120.3792,120.4886,94860.0
2022-04-25 12:20:00,121.23,121.65,121.23,121.54,65400.0,120.5085,120.926,120.5085,120.8166,65400.0
2022-04-25 12:25:00,121.62,121.78,121.34,121.44,100440.0,120.8961,121.0552,120.6178,120.7172,100440.0
2022-04-25 12:30:00,121.47,121.83,121.24,121.61,96100.0,120.747,121.1049,120.5184,120.8862,96100.0
2022-04-25 12:35:00,121.72,121.83,121.33,121.64,75880.0,120.9956,121.1049,120.6079,120.916,75880.0
2022-04-25 12:40:00,121.59,121.59,121.42,121.47,26800.0,120.8663,120.8663,120.6973,120.747,26800.0
2022-04-25 12:45:00,121.6,122.14,121.57,122.08,201220.0,120.8763,121.4131,120.8464,121.3534,201220.0
2022-04-25 12:50:00,122.14,122.16,121.84,121.84,158260.0,121.4131,121.4329,121.1148,121.1148,158260.0
2022-04-25 12:55:00,121.78,121.81,121.68,121.7,64800.0,121.0552,121.085,120.9558,120.9757,64800.0
2022-04-25 13:00:00,121.79,121.89,121.38,121.5,96740.0,121.0651,121.1645,120.6576,120.7769,96740.0
2022-04-25 13:05:00,121.46,121.88,121.43,121.88,114780.0,120.7371,121.1546,120.7073,121.1546,114780.0
2022-04-25 13:10:00,121.83,121.92,121.66,121.83,42440.0,121.1049,121.1944,120.9359,121.1049,42440.0
2022-04-25 13:15:00,121.92,122.09,121.78,122.09,108000.0,121.1944,121.3634,121.0552,121.3634,108000.0
2022-04-25 13:20:00,122.09,122.18,121.91,122.08,83580.0,121.3634,121.4528,121.1844,121.3534,83580.0
2022-04-25 13:25:00,122.2,122.2,121.76,122.03,65680.0,121.4727,121.4727,121.0353,121.3037,65680.0
2022-04-25 13:30:00,121.99,122.2,121.71,121.79,104420.0,121.2639,121.4727,120.9856,121.0651,104420.0
2022-04-25 13:35:00,121.84,121.84,121.62,121.62,53580.0,121.1148,121.1148,120.8961,120.8961,53580.0
2022-04-25 13:40:00,121.65,122.01,121.65,121.9,105020.0,120.926,121.2838,120.926,121.1745,105020.0
2022-04-25 13:45:00,121.84,121.99,121.7,121.89,89040.0,121.1148,121.2639,120.9757,121.1645,89040.0
2022-04-25 13:50:00,121.8,121.83,121.44,121.7,116680.0,121.0751,121.1049,120.7172,120.9757,116680.0
2022-04-25 13:55:00,121.69,121.76,121.52,121.52,35860.0,120.9657,121.0353,120.7967,120.7967,35860.0
2022-04-25 14:00:00,121.63,121.63,121.33,121.43,80660.0,120.9061,120.9061,120.6079,120.7073,80660.0
2022-04-25 14:05:00,121.47,121.86,121.36,121.86,35900.0,120.747,121.1347,120.6377,121.1347,35900.0
2022-04-25 14:10:00,121.91,121.91,121.48,121.77,120540.0,121.1844,121.1844,120.757,121.0453,120540.0
2022-04-25 14:15:00,121.67,121.86,121.67,121.75,137380.0,120.9459,121.1347,120.9459,121.0254,137380.0
2022-04-25 14:20:00,121.75,122.06,121.7,121.96,120820.0,121.0254,121.3335,120.9757,121.2341,120820.0
2022-04-25 14:25:00,121.92,122.16,121.85,122.14,160200.0,121.1944,121.4329,121.1248,121.4131,160200.0
2022-04-25 14:30:00,122.1,122.41,122.1,122.4,274620.0,121.3733,121.6814,121.3733,121.6715,274620.0
2022-04-25 14:35:00,122.4,122.45,122.16,122.16,156460.0,121.6715,121.7212,121.4329,121.4329,156460.0
2022-04-25 14:40:00,122.02,122.39,122.02,122.29,124840.0,121.2938,121.6616,121.2938,121.5622,124840.0
2022-04-25 14:45:00,122.28,122.71,122.26,122.64,126240.0,121.5522,121.9797,121.5323,121.9101,126240.0
2022-04-25 14:50:00,122.63,122.9,122.58,122.89,127740.0,121.9001,122.1685,121.8504,122.1586,127740.0
2022-04-25 14:55:00,122.88,122.88,122.37,122.37,73880.0,122.1486,122.1486,121.6417,121.6417,73880.0
2022-04-25 15:00:00,122.42,122.42,121.86,121.88,125100.0,121.6914,121.6914,121.1347,121.1546,125100.0
2022-04-25 15:05:00,121.71,121.84,121.4,121.74,118740.0,120.9856,121.1148,120.6775,121.0154,118740.0
2022-04-25 15:10:00,121.77,121.84,121.64,121.83,130740.0,121.0453,121.1148,120.916,121.1049,130740.0
2022-04-25 15:15:00,121.78,122.16,121.71,122.16,165620.0,121.0552,121.4329,120.9856,121.4329,165620.0
2022-04-25 15:20:00,122.14,122.41,122.14,122.25,161200.0,121.4131,121.6814,121.4131,121.5224,161200.0
2022-04-25 15:25:00,122.3,122.4,122.05,122.31,136040.0,121.5721,121.6715,121.3236,121.582,136040.0
2022-04-25 15:30:00,122.29,122.76,122.29,122.6,182640.0,121.5622,122.0294,121.5622,121.8703,182640.0
2022-04-25 15:35:00,122.64,122.83,122.61,122.73,88880.0,121.9101,122.0989,121.8803,121.9995,88880.0
2022-04-25 15:40:00,122.75,122.92,122.35,122.73,189660.0,122.0194,122.1884,121.6218,121.9995,189660.0
2022-04-25 15:45:00,122.74,122.74,122.34,122.43,169420.0,122.0095,122.0095,121.6119,121.7013,169420.0
2022-04-25 15:50:00,122.53,122.91,122.48,122.91,342200.0,121.8007,122.1785,121.751,122.1785,342200.0
2022-04-25 15:55:00,122.9,123.28,122.8,123.25,1003080.0,122.1685,122.5463,122.0691,122.5164,1003080.0
2022-04-26 09:30:00,122.57,122.75,121.33,121.43,881060.0,121.8405,122.0194,120.6079,120.7073,881060.0
2022-04-26 09:35:00,121.32,121.4,120.91,120.93,271000.0,120.5979,120.6775,120.1904,120.2103,271000.0
2022-04-26 09:40:00,120.65,120.89,120.1,120.39,324760.0,119.9319,120.1705,119.3852,119.6735,324760.0
2022-04-26 09:45:00,120.25,120.96,120.24,120.54,246540.0,119.5343,120.2401,119.5244,119.8226,246540.0
2022-04-26 09:50:00,120.41,120.6,119.83,120.02,305500.0,119.6934,119.8822,119.1168,119.3057,305500.0
2022-04-26 09:55:00,119.91,120.3,119.91,120.19,157900.0,119.1963,119.584,119.1963,119.4747,157900.0
2022-04-26 10:00:00,120.11,120.28,119.16,119.29,239760.0,119.3951,119.5641,118.4508,118.58,239760.0
2022-04-26 10:05:00,119.29,120.35,119.29,120.24,209420.0,118.58,119.6337,118.58,119.5244,209420.0
2022-04-26 10:10:00,120.2,120.39,120.0,120.09,216600.0,119.4846,119.6735,119.2858,119.3753,216600.0
2022-04-26 10:15:00,120.16,120.2,119.9,120.13,89920.0,119.4448,119.4846,119.1864,119.415,89920.0
2022-04-26 10:20:00,120.08,120.37,119.94,120.05,211640.0,119.3653,119.6536,119.2261,119.3355,211640.0
2022-04-26 10:25:00,120.12,120.15,119.82,120.05,164740.0,119.4051,119.4349,119.1069,119.3355,164740.0
2022-04-26 10:30:00,119.95,120.2,119.92,119.99,84900.0,119.2361,119.4846,119.2063,119.2758,84900.0
2022-04-26 10:35:00,120.05,120.16,119.63,119.85,129820.0,119.3355,119.4448,118.918,119.1367,129820.0
2022-04-26 10:40:00,119.78,119.89,119.54,119.58,186500.0,119.0671,119.1764,118.8285,118.8683,186500.0
2022-04-26 10:45:00,119.5,120.02,119.49,120.02,96080.0,118.7888,119.3057,118.7788,119.3057,96080.0
2022-04-26 10:50:00,119.96,119.96,119.6,119.69,49620.0,119.246,119.246,118.8882,118.9776,49620.0
2022-04-26 10:55:00,119.65,119.71,119.51,119.59,122400.0,118.9379,118.9975,118.7987,118.8782,122400.0
2022-04-26 11:00:00,119.59,119.72,119.49,119.49,103740.0,118.8782,119.0075,118.7788,118.7788,103740.0
2022-04-26 11:05:00,119.51,119.6,119.27,119.56,112480.0,118.7987,118.8882,118.5601,118.8484,112480.0
2022-04-26 11:10:00,119.6,119.67,119.41,119.67,64160.0,118.8882,118.9578,118.6993,118.9578,64160.0
2022-04-26 11:15:00,119.68,119.68,119.46,119.48,75600.0,118.9677,118.9677,118.749,118.7689,75600.0
2022-04-26 11:20:00,119.5,119.97,119.45,119.74,98920.0,118.7888,119.256,118.7391,119.0273,98920.0
2022-04-26 11:25:00,119.76,119.82,119.59,119.62,72020.0,119.0472,119.1069,118.8782,118.9081,72020.0
2022-04-26 11:30:00,119.62,119.7,119.4,119.51,133800.0,118.9081,118.9876,118.6894,118.7987,133800.0
2022-04-26 11:35:00,119.5,119.56,119.29,119.45,94760.0,118.7888,118.8484,118.58,118.7391,94760.0
2022-04-26 11:40:00,119.3,119.44,119.19,119.44,92640.0,118.59,118.7291,118.4806,118.7291,92640.0
2022-04-26 11:45:00,119.42,119.49,119.26,119.28,116580.0,118.7092,118.7788,118.5502,118.5701,116580.0
2022-04-26 11:50:00,119.31,119.33,119.17,119.23,97780.0,118.5999,118.6198,118.4607,118.5204,97780.0
2022-04-26 11:55:00,119.24,119.25,119.16,119.19,65520.0,118.5303,118.5403,118.4508,118.4806,65520.0
2022-04-26 12:00:00,119.19,119.45,119.19,119.41,98900.0,118.4806,118.7391,118.4806,118.6993,98900.0
2022-04-26 12:05:00,119.39,119.92,119.3,119.87,119340.0,118.6794,119.2063,118.59,119.1566,119340.0
2022-04-26 12:10:00,119.94,119.98,119.73,119.98,87620.0,119.2261,119.2659,119.0174,119.2659,87620.0
2022-04-26 12:15:00,119.98,120.45,119.88,120.31,231040.0,119.2659,119.7331,119.1665,119.5939,231040.0
2022-04-26 12:20:00,120.35,120.84,120.35,120.62,178480.0,119.6337,120.1208,119.6337,119.9021,178480.0
2022-04-26 12:25:00,120.63,120.93,120.55,120.55,286160.0,119.912,120.2103,119.8325,119.8325,286160.0
2022-04-26 12:30:00,120.55,120.66,120.35,120.41,162600.0,119.8325,119.9419,119.6337,119.6934,162600.0
2022-04-26 12:35:00,120.4,120.46,120.06,120.11,110540.0,119.6834,119.7431,119.3454,119.3951,110540.0
2022-04-26 12:40:00,120.15,120.22,120.05,120.15,64480.0,119.4349,119.5045,119.3355,119.4349,64480.0
2022-04-26 12:45:00,120.14,120.14,119.82,119.82,94760.0,119.425,119.425,119.1069,119.1069,94760.0
2022-04-26 12:50:00,120.01,120.19,120.01,120.11,50000.0,119.2957,119.4747,119.2957,119.3951,50000.0
2022-04-26 12:55:00,120.06,120.75,120.03,120.75,100820.0,119.3454,120.0313,119.3156,120.0313,100820.0
2022-04-26 13:00:00,120.56,120.56,120.05,120.1,66000.0,119.8425,119.8425,119.3355,119.3852,66000.0
2022-04-26 13:05:00,120.03,120.14,119.95,119.99,88500.0,119.3156,119.425,119.2361,119.2758,88500.0
2022-04-26 13:10:00,119.95,120.04,119.65,119.67,156820.0,119.2361,119.3256,118.9379,118.9578,156820.0
2022-04-26 13:15:00,119.67,119.75,119.55,119.7,99000.0,118.9578,119.0373,118.8385,118.9876,99000.0
2022-04-26 13:20:00,119.64,119.83,119.63,119.64,44000.0,118.9279,119.1168,118.918,118.9279,44000.0
2022-04-26 13:25:00,119.59,119.68,119.58,119.6,37000.0,118.8782,118.9677,118.8683,118.8882,37000.0
2022-04-26 13:30:00,119.68,119.71,119.55,119.58,74840.0,118.9677,118.9975,118.8385,118.8683,74840.0
2022-04-26 13:35:00,119.59,119.64,119.4,119.64,74120.0,118.8782,118.9279,118.6894,118.9279,74120.0
2022-04-26 13:40:00,119.68,120.05,119.65,120.0,66760.0,118.9677,119.3355,118.9379,119.2858,66760.0
2022-04-26 13:45:00,120.08,120.15,119.82,119.83,32980.0,119.3653,119.4349,119.1069,119.1168,32980.0
2022-04-26 13:50:00,119.84,120.0,119.78,119.85,57400.0,119.1267,119.2858,119.0671,119.1367,57400.0
2022-04-26 13:55:00,119.89,120.09,119.89,120.01,89880.0,119.1764,119.3753,119.1764,119.2957,89880.0
2022-04-26 14:00:00,120.04,120.15,119.88,120.1,113020.0,119.3256,119.4349,119.1665,119.3852,113020.0
2022-04-26 14:05:00,120.11,120.25,120.0,120.05,71880.0,119.3951,119.5343,119.2858,119.3355,71880.0
2022-04-26 14:10:00,120.05,120.38,120.05,120.37,138040.0,119.3355,119.6635,119.3355,119.6536,138040.0
2022-04-26 14:15:00,120.36,120.5,120.25,120.36,201340.0,119.6436,119.7828,119.5343,119.6436,201340.0
2022-04-26 14:20:00,120.28,120.92,120.28,120.78,127260.0,119.5641,120.2003,119.5641,120.0611,127260.0
2022-04-26 14:25:00,120.77,120.97,120.52,120.86,207820.0,120.0512,120.25,119.8027,120.1407,207820.0
2022-04-26 14:30:00,120.79,121.05,120.75,121.05,132400.0,120.0711,120.3295,120.0313,120.3295,132400.0
2022-04-26 14:35:00,121.0,121.38,121.0,121.22,275960.0,120.2798,120.6576,120.2798,120.4985,275960.0
2022-04-26 14:40:00,121.22,121.25,120.9,120.99,119480.0,120.4985,120.5284,120.1804,120.2699,119480.0
2022-04-26 14:45:00,120.96,121.1,120.83,120.92,165720.0,120.2401,120.3792,120.1109,120.2003,165720.0
2022-04-26 14:50:00,120.92,121.25,120.91,121.15,142120.0,120.2003,120.5284,120.1904,120.4289,142120.0
2022-04-26 14:55:00,121.27,121.65,121.22,121.59,218520.0,120.5482,120.926,120.4985,120.8663,218520.0
2022-04-26 15:00:00,121.72,121.85,121.35,121.35,215800.0,120.9956,121.1248,120.6278,120.6278,215800.0
2022-04-26 15:05:00,121.37,121.37,120.88,120.96,104020.0,120.6476,120.6476,120.1606,120.2401,104020.0
2022-04-26 15:10:00,120.88,121.05,120.5,120.53,152800.0,120.1606,120.3295,119.7828,119.8126,152800.0
2022-04-26 15:15:00,120.5,120.57,120.05,120.08,203920.0,119.7828,119.8524,119.3355,119.3653,203920.0
2022-04-26 15:20:00,120.1,120.24,120.03,120.03,139760.0,119.3852,119.5244,119.3156,119.3156,139760.0
2022-04-26 15:25:00,120.11,120.11,120.02,120.06,82000.0,119.3951,119.3951,119.3057,119.3454,82000.0
2022-04-26 15:30:00,120.09,120.14,119.8,119.98,216680.0,119.3753,119.425,119.087,119.2659,216680.0
2022-04-26 15:35:00,119.89,120.25,119.79,120.23,187640.0,119.1764,119.5343,119.077,119.5144,187640.0
2022-04-26 15:40:00,120.25,120.3,119.97,120.12,220100.0,119.5343,119.584,119.256,119.4051,220100.0
2022-04-26 15:45:00,120.18,120.29,119.86,119.91,279440.0,119.4647,119.5741,119.1466,119.1963,279440.0
2022-04-26 15:50:00,119.89,120.3,119.71,119.77,513140.0,119.1764,119.584,118.9975,119.0572,513140.0
2022-04-26 15:55:00,119.75,120.1,119.51,119.51,768540.0,119.0373,119.3852,118.7987,118.7987,768540.0
2022-04-27 09:30:00,114.56,114.81,113.12,114.81,2459360.0,113.8782,114.1267,112.4467,114.1267,2459360.0
2022-04-27 09:35:00,114.66,115.5,114.5,114.93,1248900.0,113.9776,114.8126,113.8185,114.246,1248900.0
2022-04-27 09:40:00,114.97,117.5,114.97,116.93,1378760.0,114.2857,116.8007,114.2857,116.2341,1378760.0
2022-04-27 09:45:00,117.23,117.36,116.53,116.64,949420.0,116.5323,116.6615,115.8364,115.9458,949420.0
2022-04-27 09:50:00,116.72,116.81,115.42,115.75,1002560.0,116.0253,116.1148,114.733,115.0611,1002560.0
2022-04-27 09:55:00,115.77,116.79,115.61,116.27,636080.0,115.081,116.0949,114.9219,115.578,636080.0
2022-04-27 10:00:00,116.33,116.75,115.3,115.3,364900.0,115.6376,116.0551,114.6138,114.6138,364900.0
2022-04-27 10:05:00,115.34,115.42,114.31,114.4,448700.0,114.6535,114.733,113.6297,113.7191,448700.0
2022-04-27 10:10:00,114.45,114.69,114.0,114.05,357440.0,113.7688,114.0074,113.3215,113.3712,357440.0
2022-04-27 10:15:00,114.11,114.43,113.75,114.36,332120.0,113.4308,113.7489,113.073,113.6794,332120.0
2022-04-27 10:20:00,114.33,114.93,114.27,114.86,742880.0,113.6495,114.246,113.5899,114.1764,742880.0
2022-04-27 10:25:00,114.66,114.85,114.07,114.07,262200.0,113.9776,114.1664,113.3911,113.3911,262200.0
2022-04-27 10:30:00,113.95,114.0,113.4,113.89,281780.0,113.2718,113.3215,112.7251,113.2122,281780.0
2022-04-27 10:35:00,113.87,114.94,113.78,114.88,258640.0,113.1923,114.2559,113.1028,114.1963,258640.0
2022-04-27 10:40:00,114.95,115.24,114.67,115.21,164420.0,114.2658,114.5541,113.9875,114.5243,164420.0
2022-04-27 10:45:00,115.25,116.75,115.11,116.26,421760.0,114.5641,116.0551,114.4249,115.5681,421760.0
2022-04-27 10:50:00,116.3,116.46,115.38,115.46,250620.0,115.6078,115.7669,114.6933,114.7728,250620.0
2022-04-27 10:55:00,115.53,115.64,115.03,115.24,246140.0,114.8424,114.9517,114.3454,114.5541,246140.0
2022-04-27 11:00:00,115.29,116.09,115.29,115.81,190120.0,114.6038,115.3991,114.6038,115.1207,190120.0
2022-04-27 11:05:00,115.59,116.13,115.41,116.0,192780.0,114.902,115.4388,114.7231,115.3096,192780.0
2022-04-27 11:10:00,116.04,116.29,115.7,115.72,187980.0,115.3494,115.5979,115.0114,115.0313,187980.0
2022-04-27 11:15:00,115.82,116.16,115.1,115.36,199520.0,115.1307,115.4686,114.415,114.6734,199520.0
2022-04-27 11:20:00,115.24,115.57,114.84,115.36,121580.0,114.5541,114.8822,114.1565,114.6734,121580.0
2022-04-27 11:25:00,115.43,115.57,115.11,115.26,95280.0,114.743,114.8822,114.4249,114.574,95280.0
2022-04-27 11:30:00,115.27,115.75,115.25,115.59,165680.0,114.5839,115.0611,114.5641,114.902,165680.0
2022-04-27 11:35:00,115.66,115.66,115.19,115.44,53360.0,114.9716,114.9716,114.5044,114.7529,53360.0
2022-04-27 11:40:00,115.4,115.65,115.18,115.18,42120.0,114.7132,114.9617,114.4945,114.4945,42120.0
2022-04-27 11:45:00,115.16,115.22,114.87,114.93,122280.0,114.4746,114.5342,114.1863,114.246,122280.0
2022-04-27 11:50:00,114.95,115.02,114.78,114.87,145440.0,114.2658,114.3354,114.0969,114.1863,145440.0
2022-04-27 11:55:00,114.93,115.08,114.83,114.96,194660.0,114.246,114.3951,114.1466,114.2758,194660.0
2022-04-27 12:00:00,114.86,114.98,114.6,114.74,111640.0,114.1764,114.2957,113.9179,114.0571,111640.0
2022-04-27 12:05:00,114.7,115.32,114.7,115.26,161820.0,114.0173,114.6336,114.0173,114.574,161820.0
2022-04-27 12:10:00,115.2,115.7,115.07,115.6,238000.0,114.5144,115.0114,114.3851,114.912,238000.0
2022-04-27 12:15:00,115.59,115.81,115.59,115.72,97360.0,114.902,115.1207,114.902,115.0313,97360.0
2022-04-27 12:20:00,115.78,116.83,115.6,116.78,239580.0,115.0909,116.1347,114.912,116.085,239580.0
2022-04-27 12:25:00,116.87,116.95,116.66,116.78,163440.0,116.1744,116.2539,115.9657,116.085,163440.0
2022-04-27 12:30:00,116.9,116.91,116.59,116.69,157940.0,116.2042,116.2142,115.8961,115.9955,157940.0
2022-04-27 12:35:00,116.81,116.83,116.59,116.82,156160.0,116.1148,116.1347,115.8961,116.1247,156160.0
2022-04-27 12:40:00,116.8,117.08,116.68,116.97,172420.0,116.1048,116.3832,115.9856,116.2738,172420.0
2022-04-27 12:45:00,117.06,117.12,116.83,117.01,204580.0,116.3633,116.4229,116.1347,116.3136,204580.0
2022-04-27 12:50:00,116.99,116.99,116.67,116.86,100100.0,116.2937,116.2937,115.9756,116.1645,100100.0
2022-04-27 12:55:00,116.94,117.09,116.75,116.88,175020.0,116.244,116.3931,116.0551,116.1844,175020.0
2022-04-27 13:00:00,116.99,116.99,115.8,116.97,314840.0,116.2937,116.2937,115.1108,116.2738,314840.0
2022-04-27 13:05:00,117.05,117.05,116.36,116.39,89760.0,116.3533,116.3533,115.6675,115.6973,89760.0
2022-04-27 13:10:00,116.51,116.59,116.04,116.35,270980.0,115.8166,115.8961,115.3494,115.6575,270980.0
2022-04-27 13:15:00,116.17,116.17,115.55,115.55,166780.0,115.4786,115.4786,114.8623,114.8623,166780.0
2022-04-27 13:20:00,115.5,116.12,115.5,115.94,171480.0,114.8126,115.4289,114.8126,115.25,171480.0
2022-04-27 13:25:00,116.01,116.34,115.75,116.33,87600.0,115.3195,115.6476,115.0611,115.6376,87600.0
2022-04-27 13:30:00,116.37,116.67,116.31,116.31,70020.0,115.6774,115.9756,115.6178,115.6178,70020.0
2022-04-27 13:35:00,116.44,116.55,116.04,116.23,107240.0,115.747,115.8563,115.3494,115.5382,107240.0
2022-04-27 13:40:00,116.25,116.25,116.08,116.14,46400.0,115.5581,115.5581,115.3891,115.4488,46400.0
2022-04-27 13:45:00,116.2,116.54,116.2,116.4,101340.0,115.5084,115.8464,115.5084,115.7072,101340.0
2022-04-27 13:50:00,116.47,116.84,116.46,116.67,77060.0,115.7768,116.1446,115.7669,115.9756,77060.0
2022-04-27 13:55:00,116.58,116.65,116.08,116.11,265760.0,115.8861,115.9557,115.3891,115.4189,265760.0
2022-04-27 14:00:00,116.13,116.25,115.9,116.04,110500.0,115.4388,115.5581,115.2102,115.3494,110500.0
2022-04-27 14:05:00,115.98,116.1,115.89,115.9,71520.0,115.2897,115.409,115.2003,115.2102,71520.0
2022-04-27 14:10:00,115.87,116.2,115.86,116.05,151760.0,115.1804,115.5084,115.1704,115.3593,151760.0
2022-04-27 14:15:00,116.03,116.06,115.6,115.6,88080.0,115.3394,115.3692,114.912,114.912,88080.0
2022-04-27 14:20:00,115.68,115.75,115.32,115.32,163000.0,114.9915,115.0611,114.6336,114.6336,163000.0
2022-04-27 14:25:00,115.37,115.43,115.19,115.31,127780.0,114.6833,114.743,114.5044,114.6237,127780.0
2022-04-27 14:30:00,115.33,115.66,115.28,115.6,100580.0,114.6436,114.9716,114.5939,114.912,100580.0
2022-04-27 14:35:00,115.71,115.82,115.43,115.82,123300.0,115.0213,115.1307,114.743,115.1307,123300.0
2022-04-27 14:40:00,115.82,116.34,115.82,116.11,137400.0,115.1307,115.6476,115.1307,115.4189,137400.0
2022-04-27 14:45:00,116.28,116.34,115.83,115.83,80000.0,115.5879,115.6476,115.1406,115.1406,80000.0
2022-04-27 14:50:00,115.86,115.93,115.5,115.62,121700.0,115.1704,115.24,114.8126,114.9319,121700.0
2022-04-27 14:55:00,115.62,115.7,115.31,115.37,84940.0,114.9319,115.0114,114.6237,114.6833,84940.0
2022-04-27 15:00:00,115.42,115.42,115.04,115.19,65620.0,114.733,114.733,114.3553,114.5044,65620.0
2022-04-27 15:05:00,115.12,115.25,114.9,115.04,98000.0,114.4348,114.5641,114.2161,114.3553,98000.0
2022-04-27 15:10:00,115.0,115.12,114.78,115.03,133660.0,114.3155,114.4348,114.0969,114.3454,133660.0
2022-04-27 15:15:00,114.91,115.1,114.59,114.72,251000.0,114.2261,114.415,113.908,114.0372,251000.0
2022-04-27 15:20:00,114.72,114.83,114.53,114.7,238840.0,114.0372,114.1466,113.8483,114.0173,238840.0
2022-04-27 15:25:00,114.81,114.85,114.66,114.73,116940.0,114.1267,114.1664,113.9776,114.0472,116940.0
2022-04-27 15:30:00,114.76,114.85,114.6,114.69,171480.0,114.077,114.1664,113.9179,114.0074,171480.0
2022-04-27 15:35:00,114.66,114.79,114.25,114.43,251260.0,113.9776,114.1068,113.57,113.7489,251260.0
2022-04-27 15:40:00,114.48,114.94,114.19,114.83,301740.0,113.7986,114.2559,113.5104,114.1466,301740.0
2022-04-27 15:45:00,114.84,115.23,114.78,114.9,434880.0,114.1565,114.5442,114.0969,114.2161,434880.0
2022-04-27 15:50:00,114.89,115.28,114.65,115.2,366620.0,114.2062,114.5939,113.9676,114.5144,366620.0
2022-04-27 15:55:00,115.31,115.5,114.96,115.08,834740.0,114.6237,114.8126,114.2758,114.3951,834740.0
2022-04-28 09:30:00,117.12,117.47,115.8,116.13,1048600.0,116.4229,116.7708,115.1108,115.4388,1048600.0
2022-04-28 09:35:00,116.09,116.99,115.72,116.17,459800.0,115.3991,116.2937,115.0313,115.4786,459800.0
2022-04-28 09:40:00,116.1,116.63,115.55,115.64,464500.0,115.409,115.9358,114.8623,114.9517,464500.0
2022-04-28 09:45:00,115.72,116.04,115.52,115.67,282580.0,115.0313,115.3494,114.8325,114.9816,282580.0
2022-04-28 09:50:00,115.58,116.13,115.14,116.11,294140.0,114.8921,115.4388,114.4547,115.4189,294140.0
2022-04-28 09:55:00,116.06,116.26,115.8,116.16,196520.0,115.3692,115.5681,115.1108,115.4686,196520.0
2022-04-28 10:00:00,116.1,116.11,115.42,115.65,180760.0,115.409,115.4189,114.733,114.9617,180760.0
2022-04-28 10:05:00,115.7,116.69,115.57,116.5,274260.0,115.0114,115.9955,114.8822,115.8066,274260.0
2022-04-28 10:10:00,116.5,116.58,116.16,116.49,239140.0,115.8066,115.8861,115.4686,115.7967,239140.0
2022-04-28 10:15:00,116.53,117.05,116.19,117.05,195260.0,115.8364,116.3533,115.4985,116.3533,195260.0
2022-04-28 10:20:00,116.96,117.08,116.74,116.79,147200.0,116.2639,116.3832,116.0452,116.0949,147200.0
2022-04-28 10:25:00,116.76,116.76,116.18,116.18,208060.0,116.0651,116.0651,115.4885,115.4885,208060.0
2022-04-28 10:30:00,116.11,116.23,115.99,116.04,83240.0,115.4189,115.5382,115.2997,115.3494,83240.0
2022-04-28 10:35:00,116.15,116.5,116.0,116.44,64040.0,115.4587,115.8066,115.3096,115.747,64040.0
2022-04-28 10:40:00,116.46,116.46,115.99,116.12,52900.0,115.7669,115.7669,115.2997,115.4289,52900.0
2022-04-28 10:45:00,116.24,116.53,116.23,116.36,67220.0,115.5482,115.8364,115.5382,115.6675,67220.0
2022-04-28 10:50:00,116.5,116.71,116.33,116.59,141260.0,115.8066,116.0154,115.6376,115.8961,141260.0
2022-04-28 10:55:00,116.74,117.0,116.74,116.98,81140.0,116.0452,116.3036,116.0452,116.2838,81140.0
2022-04-28 11:00:00,117.04,117.21,116.92,117.0,130780.0,116.3434,116.5124,116.2241,116.3036,130780.0
2022-04-28 11:05:00,116.98,117.45,116.89,117.29,166840.0,116.2838,116.751,116.1943,116.5919,166840.0
2022-04-28 11:10:00,117.34,117.49,117.3,117.33,178200.0,116.6416,116.7907,116.6019,116.6317,178200.0
2022-04-28 11:15:00,117.45,117.59,117.28,117.59,213420.0,116.751,116.8901,116.582,116.8901,213420.0
2022-04-28 11:20:00,117.53,117.53,117.17,117.47,103140.0,116.8305,116.8305,116.4726,116.7708,103140.0
2022-04-28 11:25:00,117.42,117.58,117.19,117.25,134760.0,116.7211,116.8802,116.4925,116.5522,134760.0
2022-04-28 11:30:00,117.28,117.65,117.07,117.27,52000.0,116.582,116.9498,116.3732,116.572,52000.0
2022-04-28 11:35:00,117.43,117.43,116.89,116.89,84780.0,116.7311,116.7311,116.1943,116.1943,84780.0
2022-04-28 11:40:00,116.89,116.99,116.76,116.8,80940.0,116.1943,116.2937,116.0651,116.1048,80940.0
2022-04-28 11:45:00,116.75,116.79,116.5,116.74,132700.0,116.0551,116.0949,115.8066,116.0452,132700.0
2022-04-28 11:50:00,116.79,117.04,116.68,116.97,163560.0,116.0949,116.3434,115.9856,116.2738,163560.0
2022-04-28 11:55:00,116.98,116.98,116.68,116.85,65280.0,116.2838,116.2838,115.9856,116.1545,65280.0
2022-04-28 12:00:00,116.9,117.19,116.9,117.16,59660.0,116.2042,116.4925,116.2042,116.4627,59660.0
2022-04-28 12:05:00,117.11,117.11,116.78,116.95,58540.0,116.413,116.413,116.085,116.2539,58540.0
2022-04-28 12:10:00,117.03,117.19,116.92,117.14,46600.0,116.3335,116.4925,116.2241,116.4428,46600.0
2022-04-28 12:15:00,117.23,117.62,117.23,117.55,57600.0,116.5323,116.92,116.5323,116.8504,57600.0
2022-04-28 12:20:00,117.55,117.82,117.3,117.5,245740.0,116.8504,117.1188,116.6019,116.8007,245740.0
2022-04-28 12:25:00,117.42,117.92,117.42,117.88,101480.0,116.7211,117.2182,116.7211,117.1784,101480.0
2022-04-28 12:30:00,117.92,118.12,117.81,118.01,79380.0,117.2182,117.417,117.1088,117.3076,79380.0
2022-04-28 12:35:00,118.07,118.26,118.05,118.12,38100.0,117.3673,117.5561,117.3474,117.417,38100.0
2022-04-28 12:40:00,118.21,118.45,118.21,118.43,44500.0,117.5064,117.745,117.5064,117.7251,44500.0
2022-04-28 12:45:00,118.47,118.92,118.47,118.7,151940.0,117.7649,118.2122,117.7649,117.9935,151940.0
2022-04-28 12:50:00,118.68,118.68,118.32,118.66,103540.0,117.9736,117.9736,117.6158,117.9538,103540.0
2022-04-28 12:55:00,118.68,118.81,118.57,118.77,87280.0,117.9736,118.1029,117.8643,118.0631,87280.0
2022-04-28 13:00:00,118.8,119.25,118.76,119.25,68900.0,118.0929,118.5403,118.0532,118.5403,68900.0
2022-04-28 13:05:00,119.3,119.62,119.09,119.57,174580.0,118.59,118.9081,118.3812,118.8583,174580.0
2022-04-28 13:10:00,119.54,120.04,119.54,119.94,165980.0,118.8285,119.3256,118.8285,119.2261,165980.0
2022-04-28 13:15:00,119.9,120.05,119.47,119.69,75240.0,119.1864,119.3355,118.7589,118.9776,75240.0
2022-04-28 13:20:00,119.74,119.74,119.21,119.46,73080.0,119.0273,119.0273,118.5005,118.749,73080.0
2022-04-28 13:25:00,119.49,119.66,119.3,119.54,66740.0,118.7788,118.9478,118.59,118.8285,66740.0
2022-04-28 13:30:00,119.45,119.61,119.33,119.61,94240.0,118.7391,118.8981,118.6198,118.8981,94240.0
2022-04-28 13:35:00,119.51,119.7,119.37,119.68,95920.0,118.7987,118.9876,118.6595,118.9677,95920.0
2022-04-28 13:40:00,119.77,119.77,119.34,119.37,61900.0,119.0572,119.0572,118.6297,118.6595,61900.0
2022-04-28 13:45:00,119.44,119.51,119.25,119.46,59460.0,118.7291,118.7987,118.5403,118.749,59460.0
2022-04-28 13:50:00,119.45,119.45,119.22,119.38,99620.0,118.7391,118.7391,118.5104,118.6695,99620.0
2022-04-28 13:55:00,119.42,119.59,119.27,119.59,46000.0,118.7092,118.8782,118.5601,118.8782,46000.0
2022-04-28 14:00:00,119.61,119.62,119.46,119.57,57160.0,118.8981,118.9081,118.749,118.8583,57160.0
2022-04-28 14:05:00,119.64,119.68,119.4,119.52,51520.0,118.9279,118.9677,118.6894,118.8086,51520.0
2022-04-28 14:10:00,119.52,119.63,119.52,119.53,18280.0,118.8086,118.918,118.8086,118.8186,18280.0
2022-04-28 14:15:00,119.53,119.65,119.47,119.65,39620.0,118.8186,118.9379,118.7589,118.9379,39620.0
2022-04-28 14:20:00,119.63,119.79,119.48,119.79,52000.0,118.918,119.077,118.7689,119.077,52000.0
2022-04-28 14:25:00,119.75,119.84,119.74,119.77,32700.0,119.0373,119.1267,119.0273,119.0572,32700.0
2022-04-28 14:30:00,119.75,119.87,119.68,119.76,63440.0,119.0373,119.1566,118.9677,119.0472,63440.0
2022-04-28 14:35:00,119.82,119.99,119.76,119.95,47360.0,119.1069,119.2758,119.0472,119.2361,47360.0
2022-04-28 14:40:00,119.95,120.05,119.84,120.05,36920.0,119.2361,119.3355,119.1267,119.3355,36920.0
2022-04-28 14:45:00,120.07,120.17,120.03,120.17,99640.0,119.3554,119.4548,119.3156,119.4548,99640.0
2022-04-28 14:50:00,120.24,120.34,120.03,120.05,95620.0,119.5244,119.6238,119.3156,119.3355,95620.0
2022-04-28 14:55:00,120.0,120.2,119.97,120.08,159780.0,119.2858,119.4846,119.256,119.3653,159780.0
2022-04-28 15:00:00,120.17,120.22,119.96,120.15,118140.0,119.4548,119.5045,119.246,119.4349,118140.0
2022-04-28 15:05:00,120.22,120.27,119.99,120.03,176340.0,119.5045,119.5542,119.2758,119.3156,176340.0
2022-04-28 15:10:00,120.02,120.03,119.89,120.01,148140.0,119.3057,119.3156,119.1764,119.2957,148140.0
2022-04-28 15:15:00,119.96,120.07,119.86,120.04,109840.0,119.246,119.3554,119.1466,119.3256,109840.0
2022-04-28 15:20:00,120.09,120.44,120.09,120.38,84640.0,119.3753,119.7232,119.3753,119.6635,84640.0
2022-04-28 15:25:00,120.37,120.41,120.08,120.08,211480.0,119.6536,119.6934,119.3653,119.3653,211480.0
2022-04-28 15:30:00,120.14,120.21,119.78,119.84,147280.0,119.425,119.4945,119.0671,119.1267,147280.0
2022-04-28 15:35:00,119.82,119.99,119.65,119.82,144980.0,119.1069,119.2758,118.9379,119.1069,144980.0
2022-04-28 15:40:00,119.79,119.81,119.54,119.6,87040.0,119.077,119.0969,118.8285,118.8882,87040.0
2022-04-28 15:45:00,119.53,119.67,119.35,119.5,245120.0,118.8186,118.9578,118.6397,118.7888,245120.0
2022-04-28 15:50:00,119.39,119.63,119.08,119.52,377480.0,118.6794,118.918,118.3713,118.8086,377480.0
2022-04-28 15:55:00,119.5,119.55,119.08,119.55,510220.0,118.7888,118.8385,118.3713,118.8385,510220.0
2022-04-29 09:30:00,117.58,117.85,117.05,117.73,721460.0,116.8802,117.1486,116.3533,117.0293,721460.0
2022-04-29 09:35:00,117.76,118.11,117.5,118.11,124440.0,117.0591,117.407,116.8007,117.407,124440.0
2022-04-29 09:40:00,118.25,118.63,118.03,118.19,251860.0,117.5462,117.9239,117.3275,117.4866,251860.0
2022-04-29 09:45:00,118.11,118.46,117.94,118.46,212960.0,117.407,117.755,117.2381,117.755,212960.0
2022-04-29 09:50:00,118.5,118.6,118.14,118.35,156840.0,117.7947,117.8941,117.4369,117.6456,156840.0
2022-04-29 09:55:00,118.42,118.96,118.32,118.8,251820.0,117.7152,118.252,117.6158,118.0929,251820.0
2022-04-29 10:00:00,118.93,118.93,118.42,118.74,122960.0,118.2222,118.2222,117.7152,118.0333,122960.0
2022-04-29 10:05:00,118.74,118.75,118.04,118.19,224020.0,118.0333,118.0432,117.3375,117.4866,224020.0
2022-04-29 10:10:00,118.14,118.46,117.6,118.37,266720.0,117.4369,117.755,116.9001,117.6655,266720.0
2022-04-29 10:15:00,118.3,118.58,117.88,118.11,185600.0,117.5959,117.8742,117.1784,117.407,185600.0
2022-04-29 10:20:00,118.07,118.07,117.8,117.81,113380.0,117.3673,117.3673,117.0989,117.1088,113380.0
2022-04-29 10:25:00,117.94,117.96,117.3,117.47,193180.0,117.2381,117.2579,116.6019,116.7708,193180.0
2022-04-29 10:30:00,117.47,117.92,117.43,117.83,66180.0,116.7708,117.2182,116.7311,117.1287,66180.0
2022-04-29 10:35:00,117.75,117.75,117.4,117.61,63800.0,117.0492,117.0492,116.7013,116.91,63800.0
2022-04-29 10:40:00,117.59,117.62,117.31,117.6,46540.0,116.8901,116.92,116.6118,116.9001,46540.0
2022-04-29 10:45:00,117.6,117.61,117.32,117.38,215780.0,116.9001,116.91,116.6217,116.6814,215780.0
2022-04-29 10:50:00,117.35,117.5,117.08,117.3,203420.0,116.6516,116.8007,116.3832,116.6019,203420.0
2022-04-29 10:55:00,117.41,117.54,117.22,117.37,84540.0,116.7112,116.8404,116.5223,116.6714,84540.0
2022-04-29 11:00:00,117.37,117.37,117.1,117.28,82200.0,116.6714,116.6714,116.4031,116.582,82200.0
2022-04-29 11:05:00,117.37,117.46,117.14,117.22,176800.0,116.6714,116.7609,116.4428,116.5223,176800.0
2022-04-29 11:10:00,117.23,117.26,117.03,117.2,131820.0,116.5323,116.5621,116.3335,116.5025,131820.0
2022-04-29 11:15:00,117.3,117.37,117.2,117.33,35900.0,116.6019,116.6714,116.5025,116.6317,35900.0
2022-04-29 11:20:00,117.4,117.7,117.28,117.6,64340.0,116.7013,116.9995,116.582,116.9001,64340.0
2022-04-29 11:25:00,117.58,117.58,117.26,117.55,90920.0,116.8802,116.8802,116.5621,116.8504,90920.0
2022-04-29 11:30:00,117.58,117.9,117.49,117.82,94780.0,116.8802,117.1983,116.7907,117.1188,94780.0
2022-04-29 11:35:00,117.84,117.95,117.72,117.8,46240.0,117.1386,117.248,117.0194,117.0989,46240.0
2022-04-29 11:40:00,117.7,118.14,117.7,118.01,105260.0,116.9995,117.4369,116.9995,117.3076,105260.0
2022-04-29 11:45:00,118.13,118.17,117.83,117.83,61280.0,117.4269,117.4667,117.1287,117.1287,61280.0
2022-04-29 11:50:00,117.87,118.0,117.63,117.96,51320.0,117.1685,117.2977,116.9299,117.2579,51320.0
2022-04-29 11:55:00,117.92,117.92,117.37,117.42,74560.0,117.2182,117.2182,116.6714,116.7211,74560.0
2022-04-29 12:00:00,117.42,117.42,117.0,117.18,139440.0,116.7211,116.7211,116.3036,116.4826,139440.0
2022-04-29 12:05:00,117.2,117.27,117.07,117.13,24000.0,116.5025,116.572,116.3732,116.4329,24000.0
2022-04-29 12:10:00,117.14,117.23,117.14,117.18,22000.0,116.4428,116.5323,116.4428,116.4826,22000.0
2022-04-29 12:15:00,117.21,117.29,117.13,117.18,18000.0,116.5124,116.5919,116.4329,116.4826,18000.0
2022-04-29 12:20:00,117.16,117.34,117.16,117.33,26520.0,116.4627,116.6416,116.4627,116.6317,26520.0
2022-04-29 12:25:00,117.33,117.45,117.3,117.3,37480.0,116.6317,116.751,116.6019,116.6019,37480.0
2022-04-29 12:30:00,117.32,117.41,117.23,117.33,71400.0,116.6217,116.7112,116.5323,116.6317,71400.0
2022-04-29 12:35:00,117.27,117.37,117.25,117.34,53080.0,116.572,116.6714,116.5522,116.6416,53080.0
2022-04-29 12:40:00,117.36,117.36,117.21,117.23,26000.0,116.6615,116.6615,116.5124,116.5323,26000.0
2022-04-29 12:45:00,117.25,117.32,117.23,117.23,74260.0,116.5522,116.6217,116.5323,116.5323,74260.0
2022-04-29 12:50:00,117.21,117.22,116.99,117.01,95980.0,116.5124,116.5223,116.2937,116.3136,95980.0
2022-04-29 12:55:00,117.11,117.2,117.08,117.13,103420.0,116.413,116.5025,116.3832,116.4329,103420.0
2022-04-29 13:00:00,117.11,117.5,117.11,117.45,186480.0,116.413,116.8007,116.413,116.751,186480.0
2022-04-29 13:05:00,117.37,117.37,117.17,117.3,40700.0,116.6714,116.6714,116.4726,116.6019,40700.0
2022-04-29 13:10:00,117.22,117.44,117.22,117.44,48100.0,116.5223,116.741,116.5223,116.741,48100.0
2022-04-29 13:15:00,117.53,117.68,117.37,117.56,68300.0,116.8305,116.9796,116.6714,116.8603,68300.0
2022-04-29 13:20:00,117.52,117.75,117.46,117.73,28040.0,116.8206,117.0492,116.7609,117.0293,28040.0
2022-04-29 13:25:00,117.75,117.88,117.56,117.56,59520.0,117.0492,117.1784,116.8603,116.8603,59520.0
2022-04-29 13:30:00,117.6,117.69,117.5,117.64,52160.0,116.9001,116.9895,116.8007,116.9398,52160.0
2022-04-29 13:35:00,117.58,117.76,117.58,117.61,53720.0,116.8802,117.0591,116.8802,116.91,53720.0
2022-04-29 13:40:00,117.6,117.66,117.3,117.32,108140.0,116.9001,116.9597,116.6019,116.6217,108140.0
2022-04-29 13:45:00,117.28,117.3,117.15,117.3,68740.0,116.582,116.6019,116.4528,116.6019,68740.0
2022-04-29 13:50:00,117.23,117.3,117.19,117.3,35280.0,116.5323,116.6019,116.4925,116.6019,35280.0
2022-04-29 13:55:00,117.26,117.26,117.16,117.17,46620.0,116.5621,116.5621,116.4627,116.4726,46620.0
2022-04-29 14:00:00,116.99,117.16,116.99,117.05,44060.0,116.2937,116.4627,116.2937,116.3533,44060.0
2022-04-29 14:05:00,117.04,117.04,116.9,116.9,44940.0,116.3434,116.3434,116.2042,116.2042,44940.0
2022-04-29 14:10:00,116.8,116.97,116.74,116.93,63220.0,116.1048,116.2738,116.0452,116.2341,63220.0
2022-04-29 14:15:00,116.99,117.21,116.9,116.9,28000.0,116.2937,116.5124,116.2042,116.2042,28000.0
2022-04-29 14:20:00,116.85,116.85,116.46,116.56,105020.0,116.1545,116.1545,115.7669,115.8663,105020.0
2022-04-29 14:25:00,116.57,116.64,116.53,116.56,41820.0,115.8762,115.9458,115.8364,115.8663,41820.0
2022-04-29 14:30:00,116.42,116.49,116.32,116.4,80160.0,115.7271,115.7967,115.6277,115.7072,80160.0
2022-04-29 14:35:00,116.32,116.38,116.1,116.14,100000.0,115.6277,115.6873,115.409,115.4488,100000.0
2022-04-29 14:40:00,116.2,116.23,116.08,116.22,55200.0,115.5084,115.5382,115.3891,115.5283,55200.0
2022-04-29 14:45:00,116.17,116.19,116.0,116.07,66020.0,115.4786,115.4985,115.3096,115.3792,66020.0
2022-04-29 14:50:00,116.03,116.1,115.92,116.0,76440.0,115.3394,115.409,115.2301,115.3096,76440.0
2022-04-29 14:55:00,115.96,116.35,115.9,116.28,111560.0,115.2698,115.6575,115.2102,115.5879,111560.0
2022-04-29 15:00:00,116.15,116.42,116.13,116.3,72760.0,115.4587,115.7271,115.4388,115.6078,72760.0
2022-04-29 15:05:00,116.22,116.22,115.91,116.06,149660.0,115.5283,115.5283,115.2201,115.3692,149660.0
2022-04-29 15:10:00,115.89,116.15,115.85,115.91,62320.0,115.2003,115.4587,115.1605,115.2201,62320.0
2022-04-29 15:15:00,115.97,116.18,115.89,116.17,69220.0,115.2798,115.4885,115.2003,115.4786,69220.0
2022-04-29 15:20:00,116.15,116.21,115.9,116.19,83600.0,115.4587,115.5183,115.2102,115.4985,83600.0
2022-04-29 15:25:00,116.3,116.3,116.0,116.0,77100.0,115.6078,115.6078,115.3096,115.3096,77100.0
2022-04-29 15:30:00,115.97,116.21,115.88,116.14,58740.0,115.2798,115.5183,115.1903,115.4488,58740.0
2022-04-29 15:35:00,116.08,116.14,115.85,116.06,116620.0,115.3891,115.4488,115.1605,115.3692,116620.0
2022-04-29 15:40:00,115.98,116.11,115.8,115.89,150840.0,115.2897,115.4189,115.1108,115.2003,150840.0
2022-04-29 15:45:00,115.9,115.9,115.44,115.49,247640.0,115.2102,115.2102,114.7529,114.8026,247640.0
2022-04-29 15:50:00,115.37,115.44,114.77,114.88,670400.0,114.6833,114.7529,114.0869,114.1963,670400.0
2022-04-29 15:55:00,114.94,115.21,114.69,114.97,1080920.0,114.2559,114.5243,114.0074,114.2857,1080920.0
2022-05-02 09:30:00,114.04,114.95,113.85,114.06,1274300.0,113.3613,114.2658,113.1724,113.3811,1274300.0
2022-05-02 09:35:00,114.13,114.14,113.4,114.13,315440.0,113.4507,113.4607,112.7251,113.4507,315440.0
2022-05-02 09:40:00,114.03,114.95,113.65,114.82,277640.0,113.3513,114.2658,112.9736,114.1366,277640.0
2022-05-02 09:45:00,114.75,115.21,114.29,114.79,301740.0,114.067,114.5243,113.6098,114.1068,301740.0
2022-05-02 09:50:00,114.51,115.39,114.33,115.39,114220.0,113.8285,114.7032,113.6495,114.7032,114220.0
2022-05-02 09:55:00,115.29,115.95,115.17,115.65,283940.0,114.6038,115.2599,114.4845,114.9617,283940.0
2022-05-02 10:00:00,115.67,115.84,115.14,115.83,203100.0,114.9816,115.1505,114.4547,115.1406,203100.0
2022-05-02 10:05:00,115.67,115.67,114.88,115.02,205040.0,114.9816,114.9816,114.1963,114.3354,205040.0
2022-05-02 10:10:00,115.19,115.38,114.75,114.8,158520.0,114.5044,114.6933,114.067,114.1167,158520.0
2022-05-02 10:15:00,114.72,115.38,114.62,115.33,211020.0,114.0372,114.6933,113.9378,114.6436,211020.0
2022-05-02 10:20:00,115.4,115.88,115.23,115.88,132120.0,114.7132,115.1903,114.5442,115.1903,132120.0
2022-05-02 10:25:00,115.81,116.46,115.74,116.43,107840.0,115.1207,115.7669,115.0511,115.737,107840.0
2022-05-02 10:30:00,116.5,117.1,116.43,116.64,146700.0,115.8066,116.4031,115.737,115.9458,146700.0
2022-05-02 10:35:00,116.64,116.66,116.1,116.2,132820.0,115.9458,115.9657,115.409,115.5084,132820.0
2022-05-02 10:40:00,116.08,116.55,115.75,115.81,103880.0,115.3891,115.8563,115.0611,115.1207,103880.0
2022-05-02 10:45:00,115.72,115.87,115.46,115.46,70000.0,115.0313,115.1804,114.7728,114.7728,70000.0
2022-05-02 10:50:00,115.47,115.64,115.2,115.64,114220.0,114.7828,114.9517,114.5144,114.9517,114220.0
2022-05-02 10:55:00,115.7,115.9,115.3,115.32,116500.0,115.0114,115.2102,114.6138,114.6336,116500.0
2022-05-02 11:00:00,115.41,115.46,115.05,115.13,81360.0,114.7231,114.7728,114.3653,114.4448,81360.0
2022-05-02 11:05:00,115.16,115.93,115.08,115.92,68900.0,114.4746,115.24,114.3951,115.2301,68900.0
2022-05-02 11:10:00,116.0,116.43,115.71,116.43,81800.0,115.3096,115.737,115.0213,115.737,81800.0
2022-05-02 11:15:00,116.46,116.46,115.32,115.37,120540.0,115.7669,115.7669,114.6336,114.6833,120540.0
2022-05-02 11:20:00,115.33,115.73,115.33,115.61,81980.0,114.6436,115.0412,114.6436,114.9219,81980.0
2022-05-02 11:25:00,115.59,115.78,115.4,115.62,38080.0,114.902,115.0909,114.7132,114.9319,38080.0
2022-05-02 11:30:00,115.63,115.82,115.46,115.82,30000.0,114.9418,115.1307,114.7728,115.1307,30000.0
2022-05-02 11:35:00,115.94,115.97,115.28,115.44,100260.0,115.25,115.2798,114.5939,114.7529,100260.0
2022-05-02 11:40:00,115.63,115.9,115.4,115.84,46140.0,114.9418,115.2102,114.7132,115.1505,46140.0
2022-05-02 11:45:00,115.72,115.83,115.61,115.67,46540.0,115.0313,115.1406,114.9219,114.9816,46540.0
2022-05-02 11:50:00,115.58,116.15,115.52,115.98,52820.0,114.8921,115.4587,114.8325,115.2897,52820.0
2022-05-02 11:55:00,116.06,116.27,115.96,116.15,56000.0,115.3692,115.578,115.2698,115.4587,56000.0
2022-05-02 12:00:00,116.13,116.45,115.41,115.71,51900.0,115.4388,115.7569,114.7231,115.0213,51900.0
2022-05-02 12:05:00,115.61,115.91,115.61,115.81,87240.0,114.9219,115.2201,114.9219,115.1207,87240.0
2022-05-02 12:10:00,115.88,115.96,115.68,115.85,108020.0,115.1903,115.2698,114.9915,115.1605,108020.0
2022-05-02 12:15:00,115.73,116.06,115.69,115.98,47380.0,115.0412,115.3692,115.0014,115.2897,47380.0
2022-05-02 12:20:00,116.07,116.41,115.93,115.93,138280.0,115.3792,115.7172,115.24,115.24,138280.0
2022-05-02 12:25:00,115.92,115.94,115.77,115.94,42400.0,115.2301,115.25,115.081,115.25,42400.0
2022-05-02 12:30:00,116.05,116.08,115.79,116.05,48680.0,115.3593,115.3891,115.1008,115.3593,48680.0
2022-05-02 12:35:00,116.14,116.14,115.7,115.7,94780.0,115.4488,115.4488,115.0114,115.0114,94780.0
2022-05-02 12:40:00,115.65,115.76,115.34,115.42,50340.0,114.9617,115.071,114.6535,114.733,50340.0
2022-05-02 12:45:00,115.34,115.51,115.28,115.42,40040.0,114.6535,114.8225,114.5939,114.733,40040.0
2022-05-02 12:50:00,115.36,115.45,115.1,115.13,46600.0,114.6734,114.7629,114.415,114.4448,46600.0
2022-05-02 12:55:00,115.07,115.2,114.86,114.98,94120.0,114.3851,114.5144,114.1764,114.2957,94120.0
2022-05-02 13:00:00,115.01,115.01,114.8,114.83,96280.0,114.3255,114.3255,114.1167,114.1466,96280.0
2022-05-02 13:05:00,114.84,115.29,114.84,115.26,49860.0,114.1565,114.6038,114.1565,114.574,49860.0
2022-05-02 13:10:00,115.2,115.37,115.06,115.21,48800.0,114.5144,114.6833,114.3752,114.5243,48800.0
2022-05-02 13:15:00,115.21,115.32,115.03,115.26,111600.0,114.5243,114.6336,114.3454,114.574,111600.0
2022-05-02 13:20:00,115.25,115.25,114.88,114.92,81860.0,114.5641,114.5641,114.1963,114.236,81860.0
2022-05-02 13:25:00,115.02,115.19,114.97,114.97,40440.0,114.3354,114.5044,114.2857,114.2857,40440.0
2022-05-02 13:30:00,115.09,115.3,114.94,114.95,91840.0,114.405,114.6138,114.2559,114.2658,91840.0
2022-05-02 13:35:00,114.92,115.21,114.92,115.01,47440.0,114.236,114.5243,114.236,114.3255,47440.0
2022-05-02 13:40:00,114.98,115.15,114.98,115.1,42860.0,114.2957,114.4647,114.2957,114.415,42860.0
2022-05-02 13:45:00,114.95,115.0,114.54,114.56,71320.0,114.2658,114.3155,113.8583,113.8782,71320.0
2022-05-02 13:50:00,114.61,114.75,114.53,114.75,48000.0,113.9279,114.067,113.8483,114.067,48000.0
2022-05-02 13:55:00,114.75,115.11,114.75,115.11,48700.0,114.067,114.4249,114.067,114.4249,48700.0
2022-05-02 14:00:00,115.15,115.4,114.88,115.4,48940.0,114.4647,114.7132,114.1963,114.7132,48940.0
2022-05-02 14:05:00,115.39,115.48,115.12,115.19,104120.0,114.7032,114.7927,114.4348,114.5044,104120.0
2022-05-02 14:10:00,115.22,115.25,114.69,114.75,53020.0,114.5342,114.5641,114.0074,114.067,53020.0
2022-05-02 14:15:00,114.79,114.81,114.55,114.56,124780.0,114.1068,114.1267,113.8682,113.8782,124780.0
2022-05-02 14:20:00,114.61,115.02,114.55,114.95,51540.0,113.9279,114.3354,113.8682,114.2658,51540.0
2022-05-02 14:25:00,114.84,114.85,114.6,114.69,169480.0,114.1565,114.1664,113.9179,114.0074,169480.0
2022-05-02 14:30:00,114.71,115.11,114.68,115.11,62060.0,114.0273,114.4249,113.9975,114.4249,62060.0
2022-05-02 14:35:00,114.97,115.04,114.68,114.86,144800.0,114.2857,114.3553,113.9975,114.1764,144800.0
2022-05-02 14:40:00,114.95,114.97,114.5,114.6,62240.0,114.2658,114.2857,113.8185,113.9179,62240.0
2022-05-02 14:45:00,114.76,115.11,114.76,114.94,148780.0,114.077,114.4249,114.077,114.2559,148780.0
2022-05-02 14:50:00,115.0,115.23,114.74,115.23,72280.0,114.3155,114.5442,114.0571,114.5442,72280.0
2022-05-02 14:55:00,115.21,115.28,114.75,114.96,132720.0,114.5243,114.5939,114.067,114.2758,132720.0
2022-05-02 15:00:00,114.85,115.26,114.82,115.13,67440.0,114.1664,114.574,114.1366,114.4448,67440.0
2022-05-02 15:05:00,115.34,115.6,115.11,115.56,173320.0,114.6535,114.912,114.4249,114.8722,173320.0
2022-05-02 15:10:00,115.59,116.02,115.5,115.97,142020.0,114.902,115.3295,114.8126,115.2798,142020.0
2022-05-02 15:15:00,115.97,116.16,115.61,115.89,161480.0,115.2798,115.4686,114.9219,115.2003,161480.0
2022-05-02 15:20:00,115.86,116.5,115.81,116.47,162500.0,115.1704,115.8066,115.1207,115.7768,162500.0
2022-05-02 15:25:00,116.36,116.67,116.29,116.44,141580.0,115.6675,115.9756,115.5979,115.747,141580.0
2022-05-02 15:30:00,116.5,117.0,116.5,116.92,178000.0,115.8066,116.3036,115.8066,116.2241,178000.0
2022-05-02 15:35:00,117.09,117.09,116.44,116.71,174880.0,116.3931,116.3931,115.747,116.0154,174880.0
2022-05-02 15:40:00,116.85,116.98,116.49,116.49,79560.0,116.1545,116.2838,115.7967,115.7967,79560.0
2022-05-02 15:45:00,116.55,116.84,116.55,116.75,67440.0,115.8563,116.1446,115.8563,116.0551,67440.0
2022-05-02 15:50:00,117.05,117.3,116.87,117.23,359660.0,116.3533,116.6019,116.1744,116.5323,359660.0
2022-05-02 15:55:00,117.17,117.34,117.07,117.2,467520.0,116.4726,116.6416,116.3732,116.5025,467520.0
2022-05-03 09:30:00,116.77,117.34,116.63,117.19,730140.0,116.075,116.6416,115.9358,116.4925,730140.0
2022-05-03 09:35:00,117.07,117.23,116.82,117.08,86740.0,116.3732,116.5323,116.1247,116.3832,86740.0
2022-05-03 09:40:00,116.9,117.5,116.9,117.15,62680.0,116.2042,116.8007,116.2042,116.4528,62680.0
2022-05-03 09:45:00,117.06,117.06,116.75,117.06,92900.0,116.3633,116.3633,116.0551,116.3633,92900.0
2022-05-03 09:50:00,116.85,117.28,116.79,117.2,44800.0,116.1545,116.582,116.0949,116.5025,44800.0
2022-05-03 09:55:00,117.2,117.78,117.1,117.78,102460.0,116.5025,117.079,116.4031,117.079,102460.0
2022-05-03 10:00:00,117.95,118.33,117.9,118.2,144540.0,117.248,117.6257,117.1983,117.4965,144540.0
2022-05-03 10:05:00,118.16,118.2,117.6,117.65,147960.0,117.4567,117.4965,116.9001,116.9498,147960.0
2022-05-03 10:10:00,117.66,117.66,117.37,117.57,91600.0,116.9597,116.9597,116.6714,116.8703,91600.0
2022-05-03 10:15:00,117.64,117.65,117.17,117.43,73800.0,116.9398,116.9498,116.4726,116.7311,73800.0
2022-05-03 10:20:00,117.35,117.35,117.11,117.13,27060.0,116.6516,116.6516,116.413,116.4329,27060.0
2022-05-03 10:25:00,117.26,117.73,117.03,117.68,82640.0,116.5621,117.0293,116.3335,116.9796,82640.0
2022-05-03 10:30:00,117.71,118.1,117.45,117.93,109200.0,117.0094,117.3971,116.751,117.2281,109200.0
2022-05-03 10:35:00,118.04,118.04,117.55,117.62,74520.0,117.3375,117.3375,116.8504,116.92,74520.0
2022-05-03 10:40:00,117.62,117.62,117.1,117.13,52740.0,116.92,116.92,116.4031,116.4329,52740.0
2022-05-03 10:45:00,117.12,117.41,117.01,117.23,52600.0,116.4229,116.7112,116.3136,116.5323,52600.0
2022-05-03 10:50:00,117.3,117.87,117.3,117.69,92680.0,116.6019,117.1685,116.6019,116.9895,92680.0
2022-05-03 10:55:00,117.8,117.87,117.5,117.8,104800.0,117.0989,117.1685,116.8007,117.0989,104800.0
2022-05-03 11:00:00,117.82,118.1,117.53,117.96,62500.0,117.1188,117.3971,116.8305,117.2579,62500.0
2022-05-03 11:05:00,118.14,118.79,117.97,118.6,128780.0,117.4369,118.083,117.2679,117.8941,128780.0
2022-05-03 11:10:00,118.68,118.69,118.23,118.43,53440.0,117.9736,117.9836,117.5263,117.7251,53440.0
2022-05-03 11:15:00,118.56,118.73,118.18,118.46,52480.0,117.8544,118.0233,117.4766,117.755,52480.0
2022-05-03 11:20:00,118.62,118.74,118.6,118.68,105140.0,117.914,118.0333,117.8941,117.9736,105140.0
2022-05-03 11:25:00,118.65,118.78,118.4,118.4,62420.0,117.9438,118.0731,117.6953,117.6953,62420.0
2022-05-03 11:30:00,118.55,118.75,118.47,118.75,39620.0,117.8444,118.0432,117.7649,118.0432,39620.0
2022-05-03 11:35:00,118.61,118.61,118.3,118.3,55420.0,117.9041,117.9041,117.5959,117.5959,55420.0
2022-05-03 11:40:00,118.36,118.75,118.36,118.4,123860.0,117.6556,118.0432,117.6556,117.6953,123860.0
2022-05-03 11:45:00,118.38,118.46,118.19,118.43,70600.0,117.6754,117.755,117.4866,117.7251,70600.0
2022-05-03 11:50:00,118.51,118.51,118.26,118.4,56980.0,117.8047,117.8047,117.5561,117.6953,56980.0
2022-05-03 11:55:00,118.4,118.46,118.33,118.39,48000.0,117.6953,117.755,117.6257,117.6854,48000.0
2022-05-03 12:00:00,118.38,118.65,118.35,118.58,75000.0,117.6754,117.9438,117.6456,117.8742,75000.0
2022-05-03 12:05:00,118.51,118.51,117.5,117.62,280320.0,117.8047,117.8047,116.8007,116.92,280320.0
2022-05-03 12:10:00,117.58,117.7,117.5,117.7,46040.0,116.8802,116.9995,116.8007,116.9995,46040.0
2022-05-03 12:15:00,117.61,117.76,117.57,117.76,144160.0,116.91,117.0591,116.8703,117.0591,144160.0
2022-05-03 12:20:00,117.78,117.97,117.78,117.9,34000.0,117.079,117.2679,117.079,117.1983,34000.0
2022-05-03 12:25:00,117.9,117.97,117.78,117.83,56540.0,117.1983,117.2679,117.079,117.1287,56540.0
2022-05-03 12:30:00,117.7,117.9,117.65,117.74,40880.0,116.9995,117.1983,116.9498,117.0392,40880.0
2022-05-03 12:35:00,117.78,118.17,117.78,118.05,37960.0,117.079,117.4667,117.079,117.3474,37960.0
2022-05-03 12:40:00,118.02,118.23,118.02,118.16,58160.0,117.3176,117.5263,117.3176,117.4567,58160.0
2022-05-03 12:45:00,118.07,118.21,117.98,118.16,30960.0,117.3673,117.5064,117.2778,117.4567,30960.0
2022-05-03 12:50:00,118.13,118.35,118.13,118.23,55780.0,117.4269,117.6456,117.4269,117.5263,55780.0
2022-05-03 12:55:00,118.15,118.49,118.06,118.48,201700.0,117.4468,117.7848,117.3573,117.7748,201700.0
2022-05-03 13:00:00,118.53,118.86,118.43,118.43,118400.0,117.8245,118.1526,117.7251,117.7251,118400.0
2022-05-03 13:05:00,118.48,118.6,118.39,118.6,35180.0,117.7748,117.8941,117.6854,117.8941,35180.0
2022-05-03 13:10:00,118.72,118.9,118.62,118.9,63640.0,118.0134,118.1923,117.914,118.1923,63640.0
2022-05-03 13:15:00,118.95,119.12,118.9,118.96,111320.0,118.242,118.411,118.1923,118.252,111320.0
2022-05-03 13:20:00,119.01,119.2,118.86,118.91,48120.0,118.3017,118.4906,118.1526,118.2023,48120.0
2022-05-03 13:25:00,118.95,119.03,118.8,118.89,34000.0,118.242,118.3216,118.0929,118.1824,34000.0
2022-05-03 13:30:00,118.89,119.08,118.89,119.08,47840.0,118.1824,118.3713,118.1824,118.3713,47840.0
2022-05-03 13:35:00,119.06,119.17,118.95,119.11,60320.0,118.3514,118.4607,118.242,118.4011,60320.0
2022-05-03 13:40:00,119.11,119.23,119.06,119.22,52160.0,118.4011,118.5204,118.3514,118.5104,52160.0
2022-05-03 13:45:00,119.3,119.3,119.05,119.05,99120.0,118.59,118.59,118.3414,118.3414,99120.0
2022-05-03 13:50:00,119.02,119.13,118.83,118.83,117960.0,118.3116,118.421,118.1228,118.1228,117960.0
2022-05-03 13:55:00,118.91,118.91,118.74,118.76,79720.0,118.2023,118.2023,118.0333,118.0532,79720.0
2022-05-03 14:00:00,118.71,118.76,118.49,118.51,44960.0,118.0035,118.0532,117.7848,117.8047,44960.0
2022-05-03 14:05:00,118.46,118.46,118.33,118.42,20000.0,117.755,117.755,117.6257,117.7152,20000.0
2022-05-03 14:10:00,118.42,118.42,118.11,118.16,104040.0,117.7152,117.7152,117.407,117.4567,104040.0
2022-05-03 14:15:00,118.08,118.22,117.98,118.22,101120.0,117.3772,117.5164,117.2778,117.5164,101120.0
2022-05-03 14:20:00,118.17,118.17,118.05,118.11,18000.0,117.4667,117.4667,117.3474,117.407,18000.0
2022-05-03 14:25:00,118.11,118.25,118.04,118.11,55540.0,117.407,117.5462,117.3375,117.407,55540.0
2022-05-03 14:30:00,118.12,118.38,118.12,118.38,77740.0,117.417,117.6754,117.417,117.6754,77740.0
2022-05-03 14:35:00,118.55,118.66,118.1,118.27,111240.0,117.8444,117.9538,117.3971,117.5661,111240.0
2022-05-03 14:40:00,118.27,118.3,117.86,118.3,66260.0,117.5661,117.5959,117.1585,117.5959,66260.0
2022-05-03 14:45:00,118.27,118.46,118.09,118.32,157960.0,117.5661,117.755,117.3872,117.6158,157960.0
2022-05-03 14:50:00,118.32,118.62,118.26,118.51,42140.0,117.6158,117.914,117.5561,117.8047,42140.0
2022-05-03 14:55:00,118.49,118.75,118.44,118.69,33000.0,117.7848,118.0432,117.7351,117.9836,33000.0
2022-05-03 15:00:00,118.71,118.71,118.55,118.58,71980.0,118.0035,118.0035,117.8444,117.8742,71980.0
2022-05-03 15:05:00,118.5,118.86,118.5,118.81,36640.0,117.7947,118.1526,117.7947,118.1029,36640.0
2022-05-03 15:10:00,118.7,118.87,118.69,118.86,34380.0,117.9935,118.1625,117.9836,118.1526,34380.0
2022-05-03 15:15:00,118.84,118.84,118.5,118.5,48160.0,118.1327,118.1327,117.7947,117.7947,48160.0
2022-05-03 15:20:00,118.71,118.72,118.29,118.4,34540.0,118.0035,118.0134,117.586,117.6953,34540.0
2022-05-03 15:25:00,118.45,118.62,118.4,118.57,25240.0,117.745,117.914,117.6953,117.8643,25240.0
2022-05-03 15:30:00,118.71,118.71,118.42,118.65,52600.0,118.0035,118.0035,117.7152,117.9438,52600.0
2022-05-03 15:35:00,118.7,118.7,118.39,118.51,125040.0,117.9935,117.9935,117.6854,117.8047,125040.0
2022-05-03 15:40:00,118.36,118.36,117.78,117.88,133780.0,117.6556,117.6556,117.079,117.1784,133780.0
2022-05-03 15:45:00,117.9,118.05,117.75,117.9,314580.0,117.1983,117.3474,117.0492,117.1983,314580.0
2022-05-03 15:50:00,117.85,118.35,117.69,118.17,131560.0,117.1486,117.6456,116.9895,117.4667,131560.0
2022-05-03 15:55:00,118.04,118.28,118.03,118.17,228580.0,117.3375,117.576,117.3275,117.4667,228580.0
2022-05-04 09:30:00,117.82,118.07,117.35,117.67,571340.0,117.1188,117.3673,116.6516,116.9697,571340.0
2022-05-04 09:35:00,117.6,118.03,117.39,117.77,153900.0,116.9001,117.3275,116.6913,117.0691,153900.0
2022-05-04 09:40:00,117.55,117.96,117.55,117.85,157100.0,116.8504,117.2579,116.8504,117.1486,157100.0
2022-05-04 09:45:00,117.83,117.86,117.55,117.62,119000.0,117.1287,117.1585,116.8504,116.92,119000.0
2022-05-04 09:50:00,117.77,117.77,116.58,116.58,256120.0,117.0691,117.0691,115.8861,115.8861,256120.0
2022-05-04 09:55:00,116.64,117.03,116.42,116.54,427920.0,115.9458,116.3335,115.7271,115.8464,427920.0
2022-05-04 10:00:00,116.58,116.75,116.38,116.45,69080.0,115.8861,116.0551,115.6873,115.7569,69080.0
2022-05-04 10:05:00,116.45,116.65,116.35,116.36,115040.0,115.7569,115.9557,115.6575,115.6675,115040.0
2022-05-04 10:10:00,116.24,116.48,116.07,116.09,191860.0,115.5482,115.7867,115.3792,115.3991,191860.0
2022-05-04 10:15:00,116.0,116.09,115.88,115.98,164840.0,115.3096,115.3991,115.1903,115.2897,164840.0
2022-05-04 10:20:00,115.97,116.11,115.89,116.1,79820.0,115.2798,115.4189,115.2003,115.409,79820.0
2022-05-04 10:25:00,115.97,116.39,115.86,116.29,92340.0,115.2798,115.6973,115.1704,115.5979,92340.0
2022-05-04 10:30:00,116.23,116.36,115.99,116.07,61440.0,115.5382,115.6675,115.2997,115.3792,61440.0
2022-05-04 10:35:00,116.1,116.4,116.1,116.33,108660.0,115.409,115.7072,115.409,115.6376,108660.0
2022-05-04 10:40:00,116.28,116.65,116.27,116.33,72660.0,115.5879,115.9557,115.578,115.6376,72660.0
2022-05-04 10:45:00,116.36,116.57,116.35,116.4,27180.0,115.6675,115.8762,115.6575,115.7072,27180.0
2022-05-04 10:50:00,116.42,116.42,115.98,116.23,135900.0,115.7271,115.7271,115.2897,115.5382,135900.0
2022-05-04 10:55:00,116.25,116.29,116.18,116.29,44640.0,115.5581,115.5979,115.4885,115.5979,44640.0
2022-05-04 11:00:00,116.29,116.29,115.97,116.11,48640.0,115.5979,115.5979,115.2798,115.4189,48640.0
2022-05-04 11:05:00,116.11,116.11,115.87,116.06,82420.0,115.4189,115.4189,115.1804,115.3692,82420.0
2022-05-04 11:10:00,116.11,116.11,115.74,115.85,90620.0,115.4189,115.4189,115.0511,115.1605,90620.0
2022-05-04 11:15:00,115.78,116.15,115.78,116.08,71520.0,115.0909,115.4587,115.0909,115.3891,71520.0
2022-05-04 11:20:00,116.07,116.08,115.91,116.01,38580.0,115.3792,115.3891,115.2201,115.3195,38580.0
2022-05-04 11:25:00,116.03,116.12,115.92,115.92,30000.0,115.3394,115.4289,115.2301,115.2301,30000.0
2022-05-04 11:30:00,115.95,115.95,115.75,115.81,69620.0,115.2599,115.2599,115.0611,115.1207,69620.0
2022-05-04 11:35:00,115.91,116.01,115.91,115.97,27800.0,115.2201,115.3195,115.2201,115.2798,27800.0
2022-05-04 11:40:00,116.0,116.11,115.96,115.99,40800.0,115.3096,115.4189,115.2698,115.2997,40800.0
2022-05-04 11:45:00,115.99,116.44,115.99,116.44,26000.0,115.2997,115.747,115.2997,115.747,26000.0
2022-05-04 11:50:00,116.4,116.59,116.35,116.59,36380.0,115.7072,115.8961,115.6575,115.8961,36380.0
2022-05-04 11:55:00,116.75,116.75,116.52,116.63,37300.0,116.0551,116.0551,115.8265,115.9358,37300.0
2022-05-04 12:00:00,116.61,116.69,116.51,116.51,15920.0,115.916,115.9955,115.8166,115.8166,15920.0
2022-05-04 12:05:00,116.48,116.7,116.47,116.7,24040.0,115.7867,116.0054,115.7768,116.0054,24040.0
2022-05-04 12:10:00,116.57,116.63,116.39,116.52,26260.0,115.8762,115.9358,115.6973,115.8265,26260.0
2022-05-04 12:15:00,116.63,116.7,116.46,116.68,72000.0,115.9358,116.0054,115.7669,115.9856,72000.0
2022-05-04 12:20:00,116.72,117.12,116.72,117.05,61360.0,116.0253,116.4229,116.0253,116.3533,61360.0
2022-05-04 12:25:00,116.98,117.69,116.98,117.69,164840.0,116.2838,116.9895,116.2838,116.9895,164840.0
2022-05-04 12:30:00,117.65,117.81,117.58,117.65,80320.0,116.9498,117.1088,116.8802,116.9498,80320.0
2022-05-04 12:35:00,117.6,117.84,117.6,117.76,66060.0,116.9001,117.1386,116.9001,117.0591,66060.0
2022-05-04 12:40:00,117.79,117.79,117.49,117.56,51900.0,117.0889,117.0889,116.7907,116.8603,51900.0
2022-05-04 12:45:00,117.64,117.66,117.43,117.54,22000.0,116.9398,116.9597,116.7311,116.8404,22000.0
2022-05-04 12:50:00,117.53,117.97,117.53,117.97,81360.0,116.8305,117.2679,116.8305,117.2679,81360.0
2022-05-04 12:55:00,117.97,118.45,117.97,118.32,62080.0,117.2679,117.745,117.2679,117.6158,62080.0
2022-05-04 13:00:00,118.37,118.55,118.37,118.39,116320.0,117.6655,117.8444,117.6655,117.6854,116320.0
2022-05-04 13:05:00,118.41,118.43,118.16,118.26,82620.0,117.7053,117.7251,117.4567,117.5561,82620.0
2022-05-04 13:10:00,118.27,118.38,118.14,118.22,34500.0,117.5661,117.6754,117.4369,117.5164,34500.0
2022-05-04 13:15:00,118.22,118.43,118.22,118.39,42020.0,117.5164,117.7251,117.5164,117.6854,42020.0
2022-05-04 13:20:00,118.43,118.55,118.38,118.47,49000.0,117.7251,117.8444,117.6754,117.7649,49000.0
2022-05-04 13:25:00,118.6,118.77,118.53,118.63,67880.0,117.8941,118.0631,117.8245,117.9239,67880.0
2022-05-04 13:30:00,118.68,118.97,118.58,118.91,120140.0,117.9736,118.2619,117.8742,118.2023,120140.0
2022-05-04 13:35:00,119.0,119.05,118.7,118.7,94500.0,118.2917,118.3414,117.9935,117.9935,94500.0
2022-05-04 13:40:00,118.72,118.8,118.65,118.8,29620.0,118.0134,118.0929,117.9438,118.0929,29620.0
2022-05-04 13:45:00,118.82,118.86,118.72,118.81,55240.0,118.1128,118.1526,118.0134,118.1029,55240.0
2022-05-04 13:50:00,118.82,119.14,118.82,119.05,49860.0,118.1128,118.4309,118.1128,118.3414,49860.0
2022-05-04 13:55:00,119.01,119.6,119.0,119.17,150560.0,118.3017,118.8882,118.2917,118.4607,150560.0
2022-05-04 14:00:00,119.32,119.78,118.71,119.28,348860.0,118.6098,119.0671,118.0035,118.5701,348860.0
2022-05-04 14:05:00,119.52,119.67,117.92,118.73,431580.0,118.8086,118.9578,117.2182,118.0233,431580.0
2022-05-04 14:10:00,118.57,118.87,118.34,118.5,88380.0,117.8643,118.1625,117.6357,117.7947,88380.0
2022-05-04 14:15:00,118.38,118.42,118.0,118.17,89860.0,117.6754,117.7152,117.2977,117.4667,89860.0
2022-05-04 14:20:00,118.06,118.73,117.75,118.4,84960.0,117.3573,118.0233,117.0492,117.6953,84960.0
2022-05-04 14:25:00,118.34,119.05,118.25,118.76,218680.0,117.6357,118.3414,117.5462,118.0532,218680.0
2022-05-04 14:30:00,118.83,118.83,117.58,117.58,96400.0,118.1228,118.1228,116.8802,116.8802,96400.0
2022-05-04 14:35:00,117.77,118.5,117.59,118.41,87620.0,117.0691,117.7947,116.8901,117.7053,87620.0
2022-05-04 14:40:00,118.25,119.63,118.2,119.6,127700.0,117.5462,118.918,117.4965,118.8882,127700.0
2022-05-04 14:45:00,119.6,120.68,119.59,120.53,183280.0,118.8882,119.9617,118.8782,119.8126,183280.0
2022-05-04 14:50:00,120.5,120.98,120.05,120.92,216520.0,119.7828,120.26,119.3355,120.2003,216520.0
2022-05-04 14:55:00,120.85,120.93,120.38,120.59,230600.0,120.1307,120.2103,119.6635,119.8723,230600.0
2022-05-04 15:00:00,120.74,120.78,120.24,120.58,134540.0,120.0214,120.0611,119.5244,119.8623,134540.0
2022-05-04 15:05:00,120.75,121.0,120.5,120.88,311200.0,120.0313,120.2798,119.7828,120.1606,311200.0
2022-05-04 15:10:00,120.91,121.63,120.91,121.63,177180.0,120.1904,120.9061,120.1904,120.9061,177180.0
2022-05-04 15:15:00,121.56,121.81,121.34,121.53,227880.0,120.8365,121.085,120.6178,120.8067,227880.0
2022-05-04 15:20:00,121.59,121.93,121.48,121.73,202340.0,120.8663,121.2043,120.757,121.0055,202340.0
2022-05-04 15:25:00,121.7,121.96,121.54,121.88,124780.0,120.9757,121.2341,120.8166,121.1546,124780.0
2022-05-04 15:30:00,121.87,122.81,121.87,122.74,573340.0,121.1447,122.0791,121.1447,122.0095,573340.0
2022-05-04 15:35:00,122.62,122.83,122.41,122.71,298640.0,121.8902,122.0989,121.6814,121.9797,298640.0
2022-05-04 15:40:00,122.73,122.73,122.3,122.41,238060.0,121.9995,121.9995,121.5721,121.6814,238060.0
2022-05-04 15:45:00,122.4,122.61,122.31,122.54,240640.0,121.6715,121.8803,121.582,121.8107,240640.0
2022-05-04 15:50:00,122.7,123.14,122.65,122.65,566380.0,121.9697,122.4071,121.92,121.92,566380.0
2022-05-04 15:55:00,122.55,122.65,122.33,122.58,510600.0,121.8206,121.92,121.6019,121.8504,510600.0
2022-05-05 09:30:00,120.22,120.77,119.84,120.21,586440.0,119.5045,120.0512,119.1267,119.4945,586440.0
2022-05-05 09:35:00,120.42,121.11,120.37,120.9,300760.0,119.7033,120.3892,119.6536,120.1804,300760.0
2022-05-05 09:40:00,121.09,121.23,120.48,120.48,331780.0,120.3693,120.5085,119.7629,119.7629,331780.0
2022-05-05 09:45:00,120.51,120.54,119.77,119.77,220660.0,119.7928,119.8226,119.0572,119.0572,220660.0
2022-05-05 09:50:00,119.67,119.92,119.31,119.58,186520.0,118.9578,119.2063,118.5999,118.8683,186520.0
2022-05-05 09:55:00,119.58,119.63,118.94,119.42,429020.0,118.8683,118.918,118.2321,118.7092,429020.0
2022-05-05 10:00:00,119.25,119.25,117.79,117.81,310900.0,118.5403,118.5403,117.0889,117.1088,310900.0
2022-05-05 10:05:00,117.78,117.87,117.31,117.81,351600.0,117.079,117.1685,116.6118,117.1088,351600.0
2022-05-05 10:10:00,117.82,117.88,117.19,117.53,427400.0,117.1188,117.1784,116.4925,116.8305,427400.0
2022-05-05 10:15:00,117.5,117.84,117.32,117.43,200240.0,116.8007,117.1386,116.6217,116.7311,200240.0
2022-05-05 10:20:00,117.53,117.59,117.0,117.0,231060.0,116.8305,116.8901,116.3036,116.3036,231060.0
2022-05-05 10:25:00,117.21,117.53,117.21,117.32,101680.0,116.5124,116.8305,116.5124,116.6217,101680.0
2022-05-05 10:30:00,117.24,117.44,116.8,116.86,221720.0,116.5422,116.741,116.1048,116.1645,221720.0
2022-05-05 10:35:00,116.87,116.9,115.75,115.76,370040.0,116.1744,116.2042,115.0611,115.071,370040.0
2022-05-05 10:40:00,115.75,116.36,115.71,116.36,316260.0,115.0611,115.6675,115.0213,115.6675,316260.0
2022-05-05 10:45:00,116.25,116.68,116.21,116.37,203260.0,115.5581,115.9856,115.5183,115.6774,203260.0
2022-05-05 10:50:00,116.3,116.89,116.3,116.76,140040.0,115.6078,116.1943,115.6078,116.0651,140040.0
2022-05-05 10:55:00,116.8,116.95,116.62,116.92,111020.0,116.1048,116.2539,115.9259,116.2241,111020.0
2022-05-05 11:00:00,116.8,116.95,116.57,116.57,144800.0,116.1048,116.2539,115.8762,115.8762,144800.0
2022-05-05 11:05:00,116.83,116.88,116.15,116.42,138620.0,116.1347,116.1844,115.4587,115.7271,138620.0
2022-05-05 11:10:00,116.44,116.8,116.39,116.75,102400.0,115.747,116.1048,115.6973,116.0551,102400.0
2022-05-05 11:15:00,116.73,117.08,116.52,116.79,82180.0,116.0353,116.3832,115.8265,116.0949,82180.0
2022-05-05 11:20:00,116.81,116.85,116.57,116.73,162500.0,116.1148,116.1545,115.8762,116.0353,162500.0
2022-05-05 11:25:00,116.74,117.05,116.64,116.97,73960.0,116.0452,116.3533,115.9458,116.2738,73960.0
2022-05-05 11:30:00,116.92,117.05,116.7,116.77,229180.0,116.2241,116.3533,116.0054,116.075,229180.0
2022-05-05 11:35:00,116.86,117.32,116.86,117.17,153540.0,116.1645,116.6217,116.1645,116.4726,153540.0
2022-05-05 11:40:00,117.2,117.31,116.98,117.02,113180.0,116.5025,116.6118,116.2838,116.3235,113180.0
2022-05-05 11:45:00,117.02,117.02,116.7,116.75,156740.0,116.3235,116.3235,116.0054,116.0551,156740.0
2022-05-05 11:50:00,116.81,116.82,115.96,116.0,118800.0,116.1148,116.1247,115.2698,115.3096,118800.0
2022-05-05 11:55:00,116.17,116.48,116.17,116.32,46000.0,115.4786,115.7867,115.4786,115.6277,46000.0
2022-05-05 12:00:00,116.22,116.38,115.94,116.31,128800.0,115.5283,115.6873,115.25,115.6178,128800.0
2022-05-05 12:05:00,116.35,116.65,116.35,116.53,310060.0,115.6575,115.9557,115.6575,115.8364,310060.0
2022-05-05 12:10:00,116.53,116.91,116.42,116.85,192320.0,115.8364,116.2142,115.7271,116.1545,192320.0
2022-05-05 12:15:00,116.7,117.02,116.61,116.94,95780.0,116.0054,116.3235,115.916,116.244,95780.0
2022-05-05 12:20:00,117.1,117.27,116.8,117.23,233040.0,116.4031,116.572,116.1048,116.5323,233040.0
2022-05-05 12:25:00,117.25,117.6,117.17,117.4,271880.0,116.5522,116.9001,116.4726,116.7013,271880.0
2022-05-05 12:30:00,117.39,117.65,117.39,117.48,96020.0,116.6913,116.9498,116.6913,116.7808,96020.0
2022-05-05 12:35:00,117.22,117.22,116.75,117.01,43720.0,116.5223,116.5223,116.0551,116.3136,43720.0
2022-05-05 12:40:00,116.76,116.94,116.58,116.83,34180.0,116.0651,116.244,115.8861,116.1347,34180.0
2022-05-05 12:45:00,116.84,116.98,116.55,116.76,85600.0,116.1446,116.2838,115.8563,116.0651,85600.0
2022-05-05 12:50:00,116.77,117.09,116.74,117.07,205380.0,116.075,116.3931,116.0452,116.3732,205380.0
2022-05-05 12:55:00,117.15,117.33,117.08,117.27,99900.0,116.4528,116.6317,116.3832,116.572,99900.0
2022-05-05 13:00:00,117.42,117.66,117.28,117.3,264520.0,116.7211,116.9597,116.582,116.6019,264520.0
2022-05-05 13:05:00,117.37,117.6,117.25,117.51,68280.0,116.6714,116.9001,116.5522,116.8106,68280.0
2022-05-05 13:10:00,117.42,117.44,116.81,116.91,150940.0,116.7211,116.741,116.1148,116.2142,150940.0
2022-05-05 13:15:00,116.91,117.09,116.78,117.01,124800.0,116.2142,116.3931,116.085,116.3136,124800.0
2022-05-05 13:20:00,116.96,117.41,116.88,117.1,236540.0,116.2639,116.7112,116.1844,116.4031,236540.0
2022-05-05 13:25:00,117.11,117.11,116.87,117.09,66200.0,116.413,116.413,116.1744,116.3931,66200.0
2022-05-05 13:30:00,116.98,117.11,116.8,117.1,78660.0,116.2838,116.413,116.1048,116.4031,78660.0
2022-05-05 13:35:00,117.08,117.35,116.95,117.03,123020.0,116.3832,116.6516,116.2539,116.3335,123020.0
2022-05-05 13:40:00,117.01,117.21,116.93,116.95,260120.0,116.3136,116.5124,116.2341,116.2539,260120.0
2022-05-05 13:45:00,117.0,117.01,116.75,116.75,39440.0,116.3036,116.3136,116.0551,116.0551,39440.0
2022-05-05 13:50:00,116.68,116.68,116.36,116.48,81740.0,115.9856,115.9856,115.6675,115.7867,81740.0
2022-05-05 13:55:00,116.48,116.57,116.3,116.51,105000.0,115.7867,115.8762,115.6078,115.8166,105000.0
2022-05-05 14:00:00,116.45,116.49,116.31,116.47,66780.0,115.7569,115.7967,115.6178,115.7768,66780.0
2022-05-05 14:05:00,116.55,116.71,116.42,116.68,64940.0,115.8563,116.0154,115.7271,115.9856,64940.0
2022-05-05 14:10:00,116.64,116.85,116.58,116.78,87660.0,115.9458,116.1545,115.8861,116.085,87660.0
2022-05-05 14:15:00,116.85,117.1,116.75,117.1,48680.0,116.1545,116.4031,116.0551,116.4031,48680.0
2022-05-05 14:20:00,117.1,117.16,116.54,116.54,93180.0,116.4031,116.4627,115.8464,115.8464,93180.0
2022-05-05 14:25:00,116.45,116.66,116.39,116.42,93280.0,115.7569,115.9657,115.6973,115.7271,93280.0
2022-05-05 14:30:00,116.37,116.46,116.25,116.32,60500.0,115.6774,115.7669,115.5581,115.6277,60500.0
2022-05-05 14:35:00,116.34,116.54,116.33,116.54,47820.0,115.6476,115.8464,115.6376,115.8464,47820.0
2022-05-05 14:40:00,116.57,116.7,116.42,116.46,79900.0,115.8762,116.0054,115.7271,115.7669,79900.0
2022-05-05 14:45:00,116.52,116.58,116.33,116.41,135380.0,115.8265,115.8861,115.6376,115.7172,135380.0
2022-05-05 14:50:00,116.4,116.74,116.35,116.5,160060.0,115.7072,116.0452,115.6575,115.8066,160060.0
2022-05-05 14:55:00,116.45,116.45,116.17,116.3,170580.0,115.7569,115.7569,115.4786,115.6078,170580.0
2022-05-05 15:00:00,116.25,116.33,115.86,115.88,110240.0,115.5581,115.6376,115.1704,115.1903,110240.0
2022-05-05 15:05:00,115.89,116.01,115.75,115.92,192360.0,115.2003,115.3195,115.0611,115.2301,192360.0
2022-05-05 15:10:00,115.94,115.94,115.45,115.48,169300.0,115.25,115.25,114.7629,114.7927,169300.0
2022-05-05 15:15:00,115.45,115.63,115.4,115.6,268980.0,114.7629,114.9418,114.7132,114.912,268980.0
2022-05-05 15:20:00,115.66,115.73,115.41,115.51,198700.0,114.9716,115.0412,114.7231,114.8225,198700.0
2022-05-05 15:25:00,115.53,115.81,115.3,115.59,137440.0,114.8424,115.1207,114.6138,114.902,137440.0
2022-05-05 15:30:00,115.45,116.3,115.18,116.3,413840.0,114.7629,115.6078,114.4945,115.6078,413840.0
2022-05-05 15:35:00,116.28,116.72,116.24,116.38,326720.0,115.5879,116.0253,115.5482,115.6873,326720.0
2022-05-05 15:40:00,116.38,116.67,116.35,116.35,221580.0,115.6873,115.9756,115.6575,115.6575,221580.0
2022-05-05 15:45:00,116.37,116.49,115.65,115.68,226980.0,115.6774,115.7967,114.9617,114.9915,226980.0
2022-05-05 15:50:00,115.68,117.03,115.68,116.09,541840.0,114.9915,116.3335,114.9915,115.3991,541840.0
2022-05-05 15:55:00,116.22,117.0,116.05,116.79,831080.0,115.5283,116.3036,115.3593,116.0949,831080.0
2022-05-06 09:30:00,115.47,115.98,114.67,114.7,681820.0,114.7828,115.2897,113.9875,114.0173,681820.0
2022-05-06 09:35:00,114.59,114.88,114.3,114.62,245200.0,113.908,114.1963,113.6197,113.9378,245200.0
2022-05-06 09:40:00,114.62,115.04,114.6,114.6,395180.0,113.9378,114.3553,113.9179,113.9179,395180.0
2022-05-06 09:45:00,114.72,114.78,114.27,114.65,156800.0,114.0372,114.0969,113.5899,113.9676,156800.0
2022-05-06 09:50:00,114.66,114.66,114.26,114.29,219300.0,113.9776,113.9776,113.58,113.6098,219300.0
2022-05-06 09:55:00,114.35,114.58,114.14,114.55,201220.0,113.6694,113.898,113.4607,113.8682,201220.0
2022-05-06 10:00:00,114.46,115.02,114.38,114.75,598760.0,113.7788,114.3354,113.6992,114.067,598760.0
2022-05-06 10:05:00,114.75,115.64,114.72,114.86,317040.0,114.067,114.9517,114.0372,114.1764,317040.0
2022-05-06 10:10:00,114.69,115.55,114.44,115.31,145820.0,114.0074,114.8623,113.7589,114.6237,145820.0
2022-05-06 10:15:00,115.36,117.0,115.36,116.5,358740.0,114.6734,116.3036,114.6734,115.8066,358740.0
2022-05-06 10:20:00,116.44,116.67,115.89,115.89,172260.0,115.747,115.9756,115.2003,115.2003,172260.0
2022-05-06 10:25:00,115.94,116.39,115.5,115.5,116080.0,115.25,115.6973,114.8126,114.8126,116080.0
2022-05-06 10:30:00,115.69,116.0,115.28,115.28,76860.0,115.0014,115.3096,114.5939,114.5939,76860.0
2022-05-06 10:35:00,115.28,115.43,115.18,115.4,66400.0,114.5939,114.743,114.4945,114.7132,66400.0
2022-05-06 10:40:00,115.3,115.75,115.22,115.44,131640.0,114.6138,115.0611,114.5342,114.7529,131640.0
2022-05-06 10:45:00,115.4,116.47,115.24,116.36,191120.0,114.7132,115.7768,114.5541,115.6675,191120.0
2022-05-06 10:50:00,116.44,116.67,116.16,116.5,192880.0,115.747,115.9756,115.4686,115.8066,192880.0
2022-05-06 10:55:00,116.43,116.63,116.15,116.46,199880.0,115.737,115.9358,115.4587,115.7669,199880.0
2022-05-06 11:00:00,116.42,116.54,115.73,115.81,146400.0,115.7271,115.8464,115.0412,115.1207,146400.0
2022-05-06 11:05:00,115.85,115.96,115.51,115.64,219220.0,115.1605,115.2698,114.8225,114.9517,219220.0
2022-05-06 11:10:00,115.65,115.95,115.26,115.91,129220.0,114.9617,115.2599,114.574,115.2201,129220.0
2022-05-06 11:15:00,116.1,116.45,116.03,116.37,116760.0,115.409,115.7569,115.3394,115.6774,116760.0
2022-05-06 11:20:00,116.36,117.36,116.34,117.31,265900.0,115.6675,116.6615,115.6476,116.6118,265900.0
2022-05-06 11:25:00,117.25,117.5,117.22,117.36,168140.0,116.5522,116.8007,116.5223,116.6615,168140.0
2022-05-06 11:30:00,117.32,117.32,116.39,116.42,176900.0,116.6217,116.6217,115.6973,115.7271,176900.0
2022-05-06 11:35:00,116.38,116.53,115.8,115.89,79020.0,115.6873,115.8364,115.1108,115.2003,79020.0
2022-05-06 11:40:00,115.96,116.51,115.96,116.3,127900.0,115.2698,115.8166,115.2698,115.6078,127900.0
2022-05-06 11:45:00,116.26,116.29,115.97,116.27,80420.0,115.5681,115.5979,115.2798,115.578,80420.0
2022-05-06 11:50:00,116.17,116.75,116.07,116.07,73160.0,115.4786,116.0551,115.3792,115.3792,73160.0
2022-05-06 11:55:00,116.08,116.24,115.91,116.24,44080.0,115.3891,115.5482,115.2201,115.5482,44080.0
2022-05-06 12:00:00,116.05,116.9,116.02,116.85,44080.0,115.3593,116.2042,115.3295,116.1545,44080.0
2022-05-06 12:05:00,116.86,117.32,116.86,116.9,115960.0,116.1645,116.6217,116.1645,116.2042,115960.0
2022-05-06 12:10:00,116.7,116.76,116.23,116.23,60420.0,116.0054,116.0651,115.5382,115.5382,60420.0
2022-05-06 12:15:00,116.2,116.58,116.13,116.29,54440.0,115.5084,115.8861,115.4388,115.5979,54440.0
2022-05-06 12:20:00,116.4,117.04,116.3,116.77,65740.0,115.7072,116.3434,115.6078,116.075,65740.0
2022-05-06 12:25:00,117.08,117.08,116.65,117.01,28940.0,116.3832,116.3832,115.9557,116.3136,28940.0
2022-05-06 12:30:00,116.99,117.12,116.69,117.08,95260.0,116.2937,116.4229,115.9955,116.3832,95260.0
2022-05-06 12:35:00,117.12,117.22,116.7,117.07,81220.0,116.4229,116.5223,116.0054,116.3732,81220.0
2022-05-06 12:40:00,116.69,117.08,116.69,117.08,85420.0,115.9955,116.3832,115.9955,116.3832,85420.0
2022-05-06 12:45:00,117.1,117.31,117.09,117.31,106020.0,116.4031,116.6118,116.3931,116.6118,106020.0
2022-05-06 12:50:00,117.23,117.25,116.71,117.13,125900.0,116.5323,116.5522,116.0154,116.4329,125900.0
2022-05-06 12:55:00,117.11,117.39,117.11,117.31,175760.0,116.413,116.6913,116.413,116.6118,175760.0
2022-05-06 13:00:00,117.39,117.43,117.08,117.25,57080.0,116.6913,116.7311,116.3832,116.5522,57080.0
2022-05-06 13:05:00,117.32,117.33,116.95,117.13,170740.0,116.6217,116.6317,116.2539,116.4329,170740.0
2022-05-06 13:10:00,116.95,117.06,116.88,116.88,40240.0,116.2539,116.3633,116.1844,116.1844,40240.0
2022-05-06 13:15:00,116.9,116.9,116.43,116.44,30800.0,116.2042,116.2042,115.737,115.747,30800.0
2022-05-06 13:20:00,116.36,116.78,116.36,116.68,112960.0,115.6675,116.085,115.6675,115.9856,112960.0
2022-05-06 13:25:00,116.63,116.7,116.39,116.7,30580.0,115.9358,116.0054,115.6973,116.0054,30580.0
2022-05-06 13:30:00,116.84,116.93,116.65,116.89,24620.0,116.1446,116.2341,115.9557,116.1943,24620.0
2022-05-06 13:35:00,117.01,117.04,116.3,116.56,97020.0,116.3136,116.3434,115.6078,115.8663,97020.0
2022-05-06 13:40:00,116.61,116.75,116.25,116.56,59000.0,115.916,116.0551,115.5581,115.8663,59000.0
2022-05-06 13:45:00,116.66,116.66,116.31,116.31,29580.0,115.9657,115.9657,115.6178,115.6178,29580.0
2022-05-06 13:50:00,116.25,116.4,115.64,115.72,213920.0,115.5581,115.7072,114.9517,115.0313,213920.0
2022-05-06 13:55:00,115.73,115.91,115.68,115.91,84980.0,115.0412,115.2201,114.9915,115.2201,84980.0
2022-05-06 14:00:00,115.82,115.9,115.64,115.67,75520.0,115.1307,115.2102,114.9517,114.9816,75520.0
2022-05-06 14:05:00,115.49,115.51,115.35,115.41,56240.0,114.8026,114.8225,114.6635,114.7231,56240.0
2022-05-06 14:10:00,115.42,115.67,115.31,115.54,104000.0,114.733,114.9816,114.6237,114.8523,104000.0
2022-05-06 14:15:00,115.65,115.82,115.55,115.6,107480.0,114.9617,115.1307,114.8623,114.912,107480.0
2022-05-06 14:20:00,115.54,115.99,115.47,115.8,54700.0,114.8523,115.2997,114.7828,115.1108,54700.0
2022-05-06 14:25:00,115.8,115.8,115.45,115.52,54580.0,115.1108,115.1108,114.7629,114.8325,54580.0
2022-05-06 14:30:00,115.53,115.57,115.17,115.2,69420.0,114.8424,114.8822,114.4845,114.5144,69420.0
2022-05-06 14:35:00,115.33,115.38,115.12,115.2,55080.0,114.6436,114.6933,114.4348,114.5144,55080.0
2022-05-06 14:40:00,115.16,115.4,115.16,115.25,77120.0,114.4746,114.7132,114.4746,114.5641,77120.0
2022-05-06 14:45:00,115.19,115.67,115.15,115.64,60020.0,114.5044,114.9816,114.4647,114.9517,60020.0
2022-05-06 14:50:00,115.69,115.98,115.56,115.79,123440.0,115.0014,115.2897,114.8722,115.1008,123440.0
2022-05-06 14:55:00,115.95,116.02,115.09,115.09,278260.0,115.2599,115.3295,114.405,114.405,278260.0
2022-05-06 15:00:00,115.08,115.33,115.08,115.32,134300.0,114.3951,114.6436,114.3951,114.6336,134300.0
2022-05-06 15:05:00,115.4,115.41,114.95,115.11,155420.0,114.7132,114.7231,114.2658,114.4249,155420.0
2022-05-06 15:10:00,115.12,115.33,115.0,115.21,80900.0,114.4348,114.6436,114.3155,114.5243,80900.0
2022-05-06 15:15:00,115.14,115.14,114.8,114.96,81780.0,114.4547,114.4547,114.1167,114.2758,81780.0
2022-05-06 15:20:00,114.94,114.94,114.67,114.85,51640.0,114.2559,114.2559,113.9875,114.1664,51640.0
2022-05-06 15:25:00,114.79,115.2,114.75,115.08,105240.0,114.1068,114.5144,114.067,114.3951,105240.0
2022-05-06 15:30:00,115.08,115.42,115.02,115.26,139360.0,114.3951,114.733,114.3354,114.574,139360.0
2022-05-06 15:35:00,115.3,115.93,115.29,115.93,120540.0,114.6138,115.24,114.6038,115.24,120540.0
2022-05-06 15:40:00,115.92,115.98,115.56,115.62,172460.0,115.2301,115.2897,114.8722,114.9319,172460.0
2022-05-06 15:45:00,115.59,116.07,115.52,115.81,194460.0,114.902,115.3792,114.8325,115.1207,194460.0
2022-05-06 15:50:00,115.91,116.1,115.55,115.74,227480.0,115.2201,115.409,114.8623,115.0511,227480.0
2022-05-06 15:55:00,115.69,115.87,115.55,115.58,564220.0,115.0014,115.1804,114.8623,114.8921,564220.0
2022-05-09 09:30:00,113.31,114.07,112.95,113.46,871600.0,112.6356,113.3911,112.2778,112.7847,871600.0
2022-05-09 09:35:00,113.72,114.2,113.51,113.93,390060.0,113.0432,113.5203,112.8344,113.2519,390060.0
2022-05-09 09:40:00,114.06,114.31,113.69,114.18,414760.0,113.3811,113.6297,113.0133,113.5004,414760.0
2022-05-09 09:45:00,114.12,114.12,113.32,113.69,215200.0,113.4408,113.4408,112.6455,113.0133,215200.0
2022-05-09 09:50:00,113.75,114.17,113.61,114.0,204540.0,113.073,113.4905,112.9338,113.3215,204540.0
2022-05-09 09:55:00,113.88,113.88,113.36,113.75,121460.0,113.2022,113.2022,112.6853,113.073,121460.0
2022-05-09 10:00:00,113.66,113.75,113.34,113.62,105960.0,112.9835,113.073,112.6654,112.9438,105960.0
2022-05-09 10:05:00,113.77,113.78,113.33,113.41,192480.0,113.0929,113.1028,112.6555,112.735,192480.0
2022-05-09 10:10:00,113.42,114.05,113.4,114.03,173020.0,112.745,113.3712,112.7251,113.3513,173020.0
2022-05-09 10:15:00,113.95,114.15,113.8,114.12,192400.0,113.2718,113.4706,113.1227,113.4408,192400.0
2022-05-09 10:20:00,114.21,114.36,113.93,113.96,325700.0,113.5303,113.6794,113.2519,113.2817,325700.0
2022-05-09 10:25:00,113.95,114.1,113.74,113.74,124460.0,113.2718,113.4209,113.063,113.063,124460.0
2022-05-09 10:30:00,113.7,113.7,113.29,113.52,197440.0,113.0233,113.0233,112.6157,112.8444,197440.0
2022-05-09 10:35:00,113.54,113.63,113.14,113.15,125760.0,112.8642,112.9537,112.4666,112.4766,125760.0
2022-05-09 10:40:00,113.14,113.5,113.11,113.5,159120.0,112.4666,112.8245,112.4368,112.8245,159120.0
2022-05-09 10:45:00,113.5,113.75,113.38,113.55,92260.0,112.8245,113.073,112.7052,112.8742,92260.0
2022-05-09 10:50:00,113.7,113.7,113.24,113.29,68720.0,113.0233,113.0233,112.566,112.6157,68720.0
2022-05-09 10:55:00,113.34,113.75,113.3,113.65,71220.0,112.6654,113.073,112.6257,112.9736,71220.0
2022-05-09 11:00:00,113.54,113.93,113.46,113.79,93720.0,112.8642,113.2519,112.7847,113.1128,93720.0
2022-05-09 11:05:00,113.75,113.76,113.48,113.7,63300.0,113.073,113.0829,112.8046,113.0233,63300.0
2022-05-09 11:10:00,113.79,114.05,113.7,113.88,109920.0,113.1128,113.3712,113.0233,113.2022,109920.0
2022-05-09 11:15:00,113.89,114.3,113.89,114.05,100960.0,113.2122,113.6197,113.2122,113.3712,100960.0
2022-05-09 11:20:00,113.97,114.01,113.79,113.87,49760.0,113.2917,113.3314,113.1128,113.1923,49760.0
2022-05-09 11:25:00,113.88,114.0,113.68,113.89,75060.0,113.2022,113.3215,113.0034,113.2122,75060.0
2022-05-09 11:30:00,113.77,113.77,113.4,113.75,113240.0,113.0929,113.0929,112.7251,113.073,113240.0
2022-05-09 11:35:00,113.75,114.25,113.64,114.22,84800.0,113.073,113.57,112.9636,113.5402,84800.0
2022-05-09 11:40:00,114.23,114.34,114.05,114.07,60240.0,113.5501,113.6595,113.3712,113.3911,60240.0
2022-05-09 11:45:00,114.05,114.25,113.98,113.99,66420.0,113.3712,113.57,113.3016,113.3116,66420.0
2022-05-09 11:50:00,114.08,114.53,113.96,114.28,118180.0,113.401,113.8483,113.2817,113.5998,118180.0
2022-05-09 11:55:00,114.25,114.57,114.2,114.2,107020.0,113.57,113.8881,113.5203,113.5203,107020.0
2022-05-09 12:00:00,114.27,114.3,113.93,114.08,114640.0,113.5899,113.6197,113.2519,113.401,114640.0
2022-05-09 12:05:00,114.33,115.0,114.25,114.89,137680.0,113.6495,114.3155,113.57,114.2062,137680.0
2022-05-09 12:10:00,114.93,115.42,114.93,115.3,137340.0,114.246,114.733,114.246,114.6138,137340.0
2022-05-09 12:15:00,115.25,115.56,115.25,115.3,111440.0,114.5641,114.8722,114.5641,114.6138,111440.0
2022-05-09 12:20:00,115.28,115.32,115.04,115.21,84300.0,114.5939,114.6336,114.3553,114.5243,84300.0
2022-05-09 12:25:00,115.34,115.39,114.86,115.05,71060.0,114.6535,114.7032,114.1764,114.3653,71060.0
2022-05-09 12:30:00,115.09,115.33,114.82,115.15,72500.0,114.405,114.6436,114.1366,114.4647,72500.0
2022-05-09 12:35:00,115.15,115.15,114.57,114.57,32600.0,114.4647,114.4647,113.8881,113.8881,32600.0
2022-05-09 12:40:00,114.61,114.66,114.25,114.25,97400.0,113.9279,113.9776,113.57,113.57,97400.0
2022-05-09 12:45:00,114.24,114.33,114.17,114.33,56040.0,113.5601,113.6495,113.4905,113.6495,56040.0
2022-05-09 12:50:00,114.26,114.3,114.04,114.15,54500.0,113.58,113.6197,113.3613,113.4706,54500.0
2022-05-09 12:55:00,114.08,114.26,113.98,114.11,62140.0,113.401,113.58,113.3016,113.4308,62140.0
2022-05-09 13:00:00,113.95,114.33,113.95,114.23,76000.0,113.2718,113.6495,113.2718,113.5501,76000.0
2022-05-09 13:05:00,114.29,114.35,114.09,114.17,111680.0,113.6098,113.6694,113.411,113.4905,111680.0
2022-05-09 13:10:00,114.17,114.26,113.97,114.12,65180.0,113.4905,113.58,113.2917,113.4408,65180.0
2022-05-09 13:15:00,114.11,114.38,114.1,114.38,63120.0,113.4308,113.6992,113.4209,113.6992,63120.0
2022-05-09 13:20:00,114.21,114.33,114.12,114.16,46000.0,113.5303,113.6495,113.4408,113.4805,46000.0
2022-05-09 13:25:00,114.19,114.5,114.13,114.5,66960.0,113.5104,113.8185,113.4507,113.8185,66960.0
2022-05-09 13:30:00,114.54,114.54,113.9,113.97,48760.0,113.8583,113.8583,113.2221,113.2917,48760.0
2022-05-09 13:35:00,113.86,113.9,113.75,113.83,71600.0,113.1823,113.2221,113.073,113.1525,71600.0
2022-05-09 13:40:00,113.89,114.26,113.89,114.26,44260.0,113.2122,113.58,113.2122,113.58,44260.0
2022-05-09 13:45:00,114.3,114.3,113.82,113.99,88240.0,113.6197,113.6197,113.1426,113.3116,88240.0
2022-05-09 13:50:00,113.91,114.0,113.6,113.65,81000.0,113.232,113.3215,112.9239,112.9736,81000.0
2022-05-09 13:55:00,113.75,113.76,113.5,113.56,204620.0,113.073,113.0829,112.8245,112.8841,204620.0
2022-05-09 14:00:00,113.62,113.79,113.59,113.63,124700.0,112.9438,113.1128,112.9139,112.9537,124700.0
2022-05-09 14:05:00,113.64,113.64,113.45,113.49,101940.0,112.9636,112.9636,112.7748,112.8145,101940.0
2022-05-09 14:10:00,113.58,113.8,113.5,113.73,40000.0,112.904,113.1227,112.8245,113.0531,40000.0
2022-05-09 14:15:00,113.73,114.18,113.68,114.1,92380.0,113.0531,113.5004,113.0034,113.4209,92380.0
2022-05-09 14:20:00,113.97,113.99,113.67,113.8,101440.0,113.2917,113.3116,112.9935,113.1227,101440.0
2022-05-09 14:25:00,113.85,113.9,113.6,113.7,70880.0,113.1724,113.2221,112.9239,113.0233,70880.0
2022-05-09 14:30:00,113.73,113.87,113.46,113.65,65100.0,113.0531,113.1923,112.7847,112.9736,65100.0
2022-05-09 14:35:00,113.68,114.02,113.6,113.73,75200.0,113.0034,113.3414,112.9239,113.0531,75200.0
2022-05-09 14:40:00,113.78,113.9,113.76,113.76,32300.0,113.1028,113.2221,113.0829,113.0829,32300.0
2022-05-09 14:45:00,113.82,114.27,113.82,114.07,34540.0,113.1426,113.5899,113.1426,113.3911,34540.0
2022-05-09 14:50:00,113.67,114.17,113.63,114.04,68100.0,112.9935,113.4905,112.9537,113.3613,68100.0
2022-05-09 14:55:00,114.14,114.2,114.03,114.08,75940.0,113.4607,113.5203,113.3513,113.401,75940.0
2022-05-09 15:00:00,114.2,114.53,114.08,114.18,90160.0,113.5203,113.8483,113.401,113.5004,90160.0
2022-05-09 15:05:00,114.25,114.66,114.16,114.26,77880.0,113.57,113.9776,113.4805,113.58,77880.0
2022-05-09 15:10:00,114.25,114.51,114.09,114.51,92740.0,113.57,113.8285,113.411,113.8285,92740.0
2022-05-09 15:15:00,114.5,114.57,114.11,114.25,87060.0,113.8185,113.8881,113.4308,113.57,87060.0
2022-05-09 15:20:00,114.25,114.27,113.63,113.8,194940.0,113.57,113.5899,112.9537,113.1227,194940.0
2022-05-09 15:25:00,113.81,113.84,113.3,113.58,181260.0,113.1326,113.1625,112.6257,112.904,181260.0
2022-05-09 15:30:00,113.55,113.59,113.27,113.49,163820.0,112.8742,112.9139,112.5958,112.8145,163820.0
2022-05-09 15:35:00,113.46,113.61,113.32,113.54,143440.0,112.7847,112.9338,112.6455,112.8642,143440.0
2022-05-09 15:40:00,113.52,113.58,113.26,113.41,99640.0,112.8444,112.904,112.5859,112.735,99640.0
2022-05-09 15:45:00,113.38,113.38,112.83,112.83,219500.0,112.7052,112.7052,112.1585,112.1585,219500.0
2022-05-09 15:50:00,112.91,112.95,112.55,112.66,418280.0,112.238,112.2778,111.8801,111.9895,418280.0
2022-05-09 15:55:00,112.72,113.41,112.72,113.08,611060.0,112.0491,112.735,112.0491,112.407,611060.0
2022-05-10 09:30:00,115.9,116.65,115.66,115.73,682700.0,115.2102,115.9557,114.9716,115.0412,682700.0
2022-05-10 09:35:00,115.63,115.81,115.0,115.73,205080.0,114.9418,115.1207,114.3155,115.0412,205080.0
2022-05-10 09:40:00,115.72,115.74,115.12,115.24,176620.0,115.0313,115.0511,114.4348,114.5541,176620.0
2022-05-10 09:45:00,115.12,115.13,114.71,114.71,174880.0,114.4348,114.4448,114.0273,114.0273,174880.0
2022-05-10 09:50:00,114.85,115.57,114.85,115.57,139620.0,114.1664,114.8822,114.1664,114.8822,139620.0
2022-05-10 09:55:00,115.63,115.89,115.3,115.88,184680.0,114.9418,115.2003,114.6138,115.1903,184680.0
2022-05-10 10:00:00,115.79,116.24,115.6,116.09,161480.0,115.1008,115.5482,114.912,115.3991,161480.0
2022-05-10 10:05:00,116.16,116.42,116.09,116.14,148760.0,115.4686,115.7271,115.3991,115.4488,148760.0
2022-05-10 10:10:00,116.29,116.36,115.72,115.77,148280.0,115.5979,115.6675,115.0313,115.081,148280.0
2022-05-10 10:15:00,115.75,116.14,115.75,115.95,195940.0,115.0611,115.4488,115.0611,115.2599,195940.0
2022-05-10 10:20:00,115.86,116.14,115.49,115.8,168360.0,115.1704,115.4488,114.8026,115.1108,168360.0
2022-05-10 10:25:00,115.65,115.79,115.34,115.53,187460.0,114.9617,115.1008,114.6535,114.8424,187460.0
2022-05-10 10:30:00,115.57,115.84,115.47,115.64,204540.0,114.8822,115.1505,114.7828,114.9517,204540.0
2022-05-10 10:35:00,115.58,115.79,115.14,115.16,79900.0,114.8921,115.1008,114.4547,114.4746,79900.0
2022-05-10 10:40:00,115.18,115.22,114.85,115.02,87500.0,114.4945,114.5342,114.1664,114.3354,87500.0
2022-05-10 10:45:00,115.0,115.0,114.51,114.58,50000.0,114.3155,114.3155,113.8285,113.898,50000.0
2022-05-10 10:50:00,114.51,114.67,114.24,114.64,189980.0,113.8285,113.9875,113.5601,113.9577,189980.0
2022-05-10 10:55:00,114.58,114.75,114.37,114.41,80880.0,113.898,114.067,113.6893,113.7291,80880.0
2022-05-10 11:00:00,114.31,114.5,113.79,113.83,186260.0,113.6297,113.8185,113.1128,113.1525,186260.0
2022-05-10 11:05:00,113.89,113.94,113.52,113.52,211660.0,113.2122,113.2619,112.8444,112.8444,211660.0
2022-05-10 11:10:00,113.59,113.93,113.5,113.53,431400.0,112.9139,113.2519,112.8245,112.8543,431400.0
2022-05-10 11:15:00,113.48,114.44,113.38,114.44,148860.0,112.8046,113.7589,112.7052,113.7589,148860.0
2022-05-10 11:20:00,114.51,114.55,113.99,114.1,68520.0,113.8285,113.8682,113.3116,113.4209,68520.0
2022-05-10 11:25:00,113.9,114.24,113.79,114.15,71940.0,113.2221,113.5601,113.1128,113.4706,71940.0
2022-05-10 11:30:00,114.14,114.63,114.1,114.61,91140.0,113.4607,113.9478,113.4209,113.9279,91140.0
2022-05-10 11:35:00,114.53,115.42,114.4,115.26,137920.0,113.8483,114.733,113.7191,114.574,137920.0
2022-05-10 11:40:00,115.12,115.24,114.84,114.94,65000.0,114.4348,114.5541,114.1565,114.2559,65000.0
2022-05-10 11:45:00,114.89,114.89,114.6,114.6,35140.0,114.2062,114.2062,113.9179,113.9179,35140.0
2022-05-10 11:50:00,114.54,114.8,114.3,114.71,47040.0,113.8583,114.1167,113.6197,114.0273,47040.0
2022-05-10 11:55:00,114.66,114.95,114.3,114.89,70120.0,113.9776,114.2658,113.6197,114.2062,70120.0
2022-05-10 12:00:00,114.75,115.3,114.75,115.17,127980.0,114.067,114.6138,114.067,114.4845,127980.0
2022-05-10 12:05:00,115.16,115.28,114.52,114.65,143800.0,114.4746,114.5939,113.8384,113.9676,143800.0
2022-05-10 12:10:00,114.61,115.07,114.51,114.96,63020.0,113.9279,114.3851,113.8285,114.2758,63020.0
2022-05-10 12:15:00,114.71,115.02,114.67,114.77,33540.0,114.0273,114.3354,113.9875,114.0869,33540.0
2022-05-10 12:20:00,114.69,114.69,114.53,114.62,31960.0,114.0074,114.0074,113.8483,113.9378,31960.0
2022-05-10 12:25:00,114.66,114.7,114.64,114.7,31840.0,113.9776,114.0173,113.9577,114.0173,31840.0
2022-05-10 12:30:00,114.65,114.9,114.08,114.41,193220.0,113.9676,114.2161,113.401,113.7291,193220.0
2022-05-10 12:35:00,114.51,114.73,114.37,114.5,93500.0,113.8285,114.0472,113.6893,113.8185,93500.0
2022-05-10 12:40:00,114.6,114.92,114.4,114.9,61540.0,113.9179,114.236,113.7191,114.2161,61540.0
2022-05-10 12:45:00,114.83,115.25,114.83,115.23,104880.0,114.1466,114.5641,114.1466,114.5442,104880.0
2022-05-10 12:50:00,115.09,115.09,114.72,114.77,51940.0,114.405,114.405,114.0372,114.0869,51940.0
2022-05-10 12:55:00,114.74,114.87,114.49,114.55,52960.0,114.0571,114.1863,113.8086,113.8682,52960.0
2022-05-10 13:00:00,114.6,114.93,114.6,114.72,77520.0,113.9179,114.246,113.9179,114.0372,77520.0
2022-05-10 13:05:00,114.82,114.93,114.77,114.78,80800.0,114.1366,114.246,114.0869,114.0969,80800.0
2022-05-10 13:10:00,114.8,114.9,114.56,114.78,70200.0,114.1167,114.2161,113.8782,114.0969,70200.0
2022-05-10 13:15:00,114.87,114.87,114.57,114.67,45640.0,114.1863,114.1863,113.8881,113.9875,45640.0
2022-05-10 13:20:00,114.68,114.68,114.27,114.44,31200.0,113.9975,113.9975,113.5899,113.7589,31200.0
2022-05-10 13:25:00,114.41,115.21,114.41,115.17,76700.0,113.7291,114.5243,113.7291,114.4845,76700.0
2022-05-10 13:30:00,115.16,115.44,115.08,115.27,101540.0,114.4746,114.7529,114.3951,114.5839,101540.0
2022-05-10 13:35:00,115.27,115.7,115.2,115.59,138340.0,114.5839,115.0114,114.5144,114.902,138340.0
2022-05-10 13:40:00,115.65,115.9,115.56,115.71,68520.0,114.9617,115.2102,114.8722,115.0213,68520.0
2022-05-10 13:45:00,115.77,116.17,115.69,116.17,119220.0,115.081,115.4786,115.0014,115.4786,119220.0
2022-05-10 13:50:00,116.24,116.37,116.09,116.22,149120.0,115.5482,115.6774,115.3991,115.5283,149120.0
2022-05-10 13:55:00,116.28,116.45,116.25,116.42,84640.0,115.5879,115.7569,115.5581,115.7271,84640.0
2022-05-10 14:00:00,116.45,116.55,116.3,116.5,137540.0,115.7569,115.8563,115.6078,115.8066,137540.0
2022-05-10 14:05:00,116.5,116.5,116.02,116.18,83640.0,115.8066,115.8066,115.3295,115.4885,83640.0
2022-05-10 14:10:00,116.11,116.63,116.11,116.57,74040.0,115.4189,115.9358,115.4189,115.8762,74040.0
2022-05-10 14:15:00,116.51,116.51,115.9,116.2,126800.0,115.8166,115.8166,115.2102,115.5084,126800.0
2022-05-10 14:20:00,116.07,116.37,116.07,116.21,30920.0,115.3792,115.6774,115.3792,115.5183,30920.0
2022-05-10 14:25:00,115.91,115.95,115.5,115.85,49940.0,115.2201,115.2599,114.8126,115.1605,49940.0
2022-05-10 14:30:00,115.82,115.92,115.5,115.59,56820.0,115.1307,115.2301,114.8126,114.902,56820.0
2022-05-10 14:35:00,115.82,115.86,115.65,115.74,36320.0,115.1307,115.1704,114.9617,115.0511,36320.0
2022-05-10 14:40:00,115.71,116.4,115.63,116.4,65020.0,115.0213,115.7072,114.9418,115.7072,65020.0
2022-05-10 14:45:00,116.34,116.43,115.92,116.02,50920.0,115.6476,115.737,115.2301,115.3295,50920.0
2022-05-10 14:50:00,116.16,116.38,115.97,116.37,71380.0,115.4686,115.6873,115.2798,115.6774,71380.0
2022-05-10 14:55:00,116.27,116.3,115.99,116.25,53820.0,115.578,115.6078,115.2997,115.5581,53820.0
2022-05-10 15:00:00,116.31,116.49,116.1,116.33,105200.0,115.6178,115.7967,115.409,115.6376,105200.0
2022-05-10 15:05:00,116.33,116.69,116.15,116.15,62020.0,115.6376,115.9955,115.4587,115.4587,62020.0
2022-05-10 15:10:00,116.15,116.27,116.11,116.22,97320.0,115.4587,115.578,115.4189,115.5283,97320.0
2022-05-10 15:15:00,116.28,116.32,115.95,116.18,92000.0,115.5879,115.6277,115.2599,115.4885,92000.0
2022-05-10 15:20:00,116.09,116.09,115.7,115.7,121260.0,115.3991,115.3991,115.0114,115.0114,121260.0
2022-05-10 15:25:00,115.57,115.57,115.33,115.39,51440.0,114.8822,114.8822,114.6436,114.7032,51440.0
2022-05-10 15:30:00,115.34,115.34,115.07,115.24,79640.0,114.6535,114.6535,114.3851,114.5541,79640.0
2022-05-10 15:35:00,115.28,115.45,114.78,114.9,167940.0,114.5939,114.7629,114.0969,114.2161,167940.0
2022-05-10 15:40:00,114.79,114.85,114.6,114.6,164060.0,114.1068,114.1664,113.9179,113.9179,164060.0
2022-05-10 15:45:00,114.52,115.09,114.47,114.82,170840.0,113.8384,114.405,113.7887,114.1366,170840.0
2022-05-10 15:50:00,114.75,114.92,114.44,114.78,398180.0,114.067,114.236,113.7589,114.0969,398180.0
2022-05-10 15:55:00,114.69,114.83,114.36,114.55,301400.0,114.0074,114.1466,113.6794,113.8682,301400.0
2022-05-11 09:30:00,113.71,115.23,113.65,114.04,1040340.0,113.0332,114.5442,112.9736,113.3613,1040340.0
2022-05-11 09:35:00,114.03,114.6,113.75,114.0,308540.0,113.3513,113.9179,113.073,113.3215,308540.0
2022-05-11 09:40:00,114.0,115.81,113.92,115.62,184780.0,113.3215,115.1207,113.242,114.9319,184780.0
2022-05-11 09:45:00,115.71,116.65,115.35,116.48,235220.0,115.0213,115.9557,114.6635,115.7867,235220.0
2022-05-11 09:50:00,116.49,116.67,115.89,115.89,174220.0,115.7967,115.9756,115.2003,115.2003,174220.0
2022-05-11 09:55:00,116.19,116.19,115.42,116.06,257140.0,115.4985,115.4985,114.733,115.3692,257140.0
2022-05-11 10:00:00,115.8,115.99,115.2,115.73,169460.0,115.1108,115.2997,114.5144,115.0412,169460.0
2022-05-11 10:05:00,115.55,115.7,114.77,114.88,193040.0,114.8623,115.0114,114.0869,114.1963,193040.0
2022-05-11 10:10:00,114.75,115.6,114.5,115.49,303280.0,114.067,114.912,113.8185,114.8026,303280.0
2022-05-11 10:15:00,115.31,115.94,115.25,115.91,65500.0,114.6237,115.25,114.5641,115.2201,65500.0
2022-05-11 10:20:00,116.0,116.5,115.84,116.15,76140.0,115.3096,115.8066,115.1505,115.4587,76140.0
2022-05-11 10:25:00,116.27,116.27,115.62,115.84,123460.0,115.578,115.578,114.9319,115.1505,123460.0
2022-05-11 10:30:00,115.69,115.93,115.39,115.47,85420.0,115.0014,115.24,114.7032,114.7828,85420.0
2022-05-11 10:35:00,115.47,115.89,115.19,115.64,210900.0,114.7828,115.2003,114.5044,114.9517,210900.0
2022-05-11 10:40:00,115.61,116.05,115.51,115.94,81660.0,114.9219,115.3593,114.8225,115.25,81660.0
2022-05-11 10:45:00,115.84,115.84,115.15,115.24,92740.0,115.1505,115.1505,114.4647,114.5541,92740.0
2022-05-11 10:50:00,115.25,115.3,114.63,114.83,157180.0,114.5641,114.6138,113.9478,114.1466,157180.0
2022-05-11 10:55:00,114.73,115.08,114.61,115.08,60120.0,114.0472,114.3951,113.9279,114.3951,60120.0
2022-05-11 11:00:00,114.98,115.08,114.58,114.88,116520.0,114.2957,114.3951,113.898,114.1963,116520.0
2022-05-11 11:05:00,114.9,115.09,114.65,114.87,86200.0,114.2161,114.405,113.9676,114.1863,86200.0
2022-05-11 11:10:00,114.9,115.2,114.81,115.2,81200.0,114.2161,114.5144,114.1267,114.5144,81200.0
2022-05-11 11:15:00,115.14,115.26,114.37,114.6,113800.0,114.4547,114.574,113.6893,113.9179,113800.0
2022-05-11 11:20:00,114.63,115.31,114.61,115.31,98900.0,113.9478,114.6237,113.9279,114.6237,98900.0
2022-05-11 11:25:00,115.24,115.72,115.12,115.62,110280.0,114.5541,115.0313,114.4348,114.9319,110280.0
2022-05-11 11:30:00,115.55,115.85,115.52,115.62,122660.0,114.8623,115.1605,114.8325,114.9319,122660.0
2022-05-11 11:35:00,115.7,116.2,115.35,116.03,102840.0,115.0114,115.5084,114.6635,115.3394,102840.0
2022-05-11 11:40:00,116.08,116.15,115.97,116.0,192400.0,115.3891,115.4587,115.2798,115.3096,192400.0
2022-05-11 11:45:00,115.93,116.01,115.58,115.72,64800.0,115.24,115.3195,114.8921,115.0313,64800.0
2022-05-11 11:50:00,115.6,115.69,115.17,115.26,85160.0,114.912,115.0014,114.4845,114.574,85160.0
2022-05-11 11:55:00,115.1,115.23,115.0,115.11,69760.0,114.415,114.5442,114.3155,114.4249,69760.0
2022-05-11 12:00:00,115.03,115.13,114.96,115.06,63840.0,114.3454,114.4448,114.2758,114.3752,63840.0
2022-05-11 12:05:00,115.11,115.2,115.03,115.03,48200.0,114.4249,114.5144,114.3454,114.3454,48200.0
2022-05-11 12:10:00,114.97,115.24,114.91,115.22,99440.0,114.2857,114.5541,114.2261,114.5342,99440.0
2022-05-11 12:15:00,115.16,115.4,115.09,115.14,224560.0,114.4746,114.7132,114.405,114.4547,224560.0
2022-05-11 12:20:00,115.09,115.63,115.09,115.52,86000.0,114.405,114.9418,114.405,114.8325,86000.0
2022-05-11 12:25:00,115.57,115.57,114.64,114.66,117000.0,114.8822,114.8822,113.9577,113.9776,117000.0
2022-05-11 12:30:00,114.58,115.21,114.58,115.05,307240.0,113.898,114.5243,113.898,114.3653,307240.0
2022-05-11 12:35:00,115.04,115.31,114.9,115.13,73880.0,114.3553,114.6237,114.2161,114.4448,73880.0
2022-05-11 12:40:00,115.13,115.3,114.9,115.08,78400.0,114.4448,114.6138,114.2161,114.3951,78400.0
2022-05-11 12:45:00,115.0,115.22,114.83,115.15,115200.0,114.3155,114.5342,114.1466,114.4647,115200.0
2022-05-11 12:50:00,115.13,115.22,114.94,115.01,146140.0,114.4448,114.5342,114.2559,114.3255,146140.0
2022-05-11 12:55:00,115.07,115.2,114.77,114.88,326660.0,114.3851,114.5144,114.0869,114.1963,326660.0
2022-05-11 13:00:00,114.8,114.9,114.6,114.65,287400.0,114.1167,114.2161,113.9179,113.9676,287400.0
2022-05-11 13:05:00,114.65,114.73,114.42,114.66,135940.0,113.9676,114.0472,113.739,113.9776,135940.0
2022-05-11 13:10:00,114.75,115.06,114.75,114.83,240160.0,114.067,114.3752,114.067,114.1466,240160.0
2022-05-11 13:15:00,114.85,115.1,114.85,114.94,61760.0,114.1664,114.415,114.1664,114.2559,61760.0
2022-05-11 13:20:00,114.75,114.94,114.65,114.92,78120.0,114.067,114.2559,113.9676,114.236,78120.0
2022-05-11 13:25:00,114.95,115.09,114.75,114.77,86780.0,114.2658,114.405,114.067,114.0869,86780.0
2022-05-11 13:30:00,114.73,115.05,114.62,115.05,80660.0,114.0472,114.3653,113.9378,114.3653,80660.0
2022-05-11 13:35:00,114.92,114.93,114.51,114.51,51540.0,114.236,114.246,113.8285,113.8285,51540.0
2022-05-11 13:40:00,114.59,114.77,114.49,114.63,123560.0,113.908,114.0869,113.8086,113.9478,123560.0
2022-05-11 13:45:00,114.72,114.73,114.49,114.7,83320.0,114.0372,114.0472,113.8086,114.0173,83320.0
2022-05-11 13:50:00,114.7,114.8,114.56,114.56,76800.0,114.0173,114.1167,113.8782,113.8782,76800.0
2022-05-11 13:55:00,114.75,114.82,114.34,114.34,86520.0,114.067,114.1366,113.6595,113.6595,86520.0
2022-05-11 14:00:00,114.31,114.93,114.31,114.8,84160.0,113.6297,114.246,113.6297,114.1167,84160.0
2022-05-11 14:05:00,114.88,114.98,114.57,114.65,131080.0,114.1963,114.2957,113.8881,113.9676,131080.0
2022-05-11 14:10:00,114.6,114.88,114.56,114.88,136700.0,113.9179,114.1963,113.8782,114.1963,136700.0
2022-05-11 14:15:00,114.87,115.08,114.71,114.97,193880.0,114.1863,114.3951,114.0273,114.2857,193880.0
2022-05-11 14:20:00,114.82,115.49,114.79,115.43,118060.0,114.1366,114.8026,114.1068,114.743,118060.0
2022-05-11 14:25:00,115.4,115.85,115.36,115.39,407440.0,114.7132,115.1605,114.6734,114.7032,407440.0
2022-05-11 14:30:00,115.48,115.7,115.35,115.68,110660.0,114.7927,115.0114,114.6635,114.9915,110660.0
2022-05-11 14:35:00,115.65,115.8,115.49,115.65,54440.0,114.9617,115.1108,114.8026,114.9617,54440.0
2022-05-11 14:40:00,115.65,116.08,115.35,116.05,126360.0,114.9617,115.3891,114.6635,115.3593,126360.0
2022-05-11 14:45:00,115.99,116.1,115.49,115.53,88300.0,115.2997,115.409,114.8026,114.8424,88300.0
2022-05-11 14:50:00,115.52,115.52,115.16,115.16,39760.0,114.8325,114.8325,114.4746,114.4746,39760.0
2022-05-11 14:55:00,115.3,115.38,115.1,115.18,62920.0,114.6138,114.6933,114.415,114.4945,62920.0
2022-05-11 15:00:00,115.18,115.31,115.0,115.02,40460.0,114.4945,114.6237,114.3155,114.3354,40460.0
2022-05-11 15:05:00,114.92,115.17,114.92,115.06,221480.0,114.236,114.4845,114.236,114.3752,221480.0
2022-05-11 15:10:00,114.92,115.14,114.81,114.81,135800.0,114.236,114.4547,114.1267,114.1267,135800.0
2022-05-11 15:15:00,114.79,115.03,114.59,114.94,132400.0,114.1068,114.3454,113.908,114.2559,132400.0
2022-05-11 15:20:00,114.89,114.94,114.62,114.67,134240.0,114.2062,114.2559,113.9378,113.9875,134240.0
2022-05-11 15:25:00,114.8,115.0,114.66,114.77,112420.0,114.1167,114.3155,113.9776,114.0869,112420.0
2022-05-11 15:30:00,114.77,115.01,114.75,114.81,142760.0,114.0869,114.3255,114.067,114.1267,142760.0
2022-05-11 15:35:00,114.76,114.76,114.3,114.3,211580.0,114.077,114.077,113.6197,113.6197,211580.0
2022-05-11 15:40:00,114.35,114.57,114.35,114.46,152200.0,113.6694,113.8881,113.6694,113.7788,152200.0
2022-05-11 15:45:00,114.31,114.53,114.19,114.36,159820.0,113.6297,113.8483,113.5104,113.6794,159820.0
2022-05-11 15:50:00,114.35,114.35,113.87,114.07,561000.0,113.6694,113.6694,113.1923,113.3911,561000.0
2022-05-11 15:55:00,114.08,114.14,113.71,113.96,692880.0,113.401,113.4607,113.0332,113.2817,692880.0
2022-05-12 09:30:00,112.16,113.12,111.68,112.26,1019760.0,111.4925,112.4467,111.0153,111.5919,1019760.0
2022-05-12 09:35:00,112.4,113.02,112.16,112.34,353520.0,111.731,112.3473,111.4925,111.6714,353520.0
2022-05-12 09:40:00,112.25,112.79,111.9,112.34,552000.0,111.5819,112.1187,111.234,111.6714,552000.0
2022-05-12 09:45:00,112.5,113.21,112.19,112.56,568980.0,111.8304,112.5362,111.5223,111.8901,568980.0
2022-05-12 09:50:00,112.45,112.81,112.04,112.66,299320.0,111.7807,112.1386,111.3732,111.9895,299320.0
2022-05-12 09:55:00,112.56,112.56,111.97,112.25,258920.0,111.8901,111.8901,111.3036,111.5819,258920.0
2022-05-12 10:00:00,112.19,112.47,111.81,112.23,202020.0,111.5223,111.8006,111.1445,111.562,202020.0
2022-05-12 10:05:00,112.5,113.47,112.5,113.33,139980.0,111.8304,112.7947,111.8304,112.6555,139980.0
2022-05-12 10:10:00,113.4,113.78,113.26,113.34,241340.0,112.7251,113.1028,112.5859,112.6654,241340.0
2022-05-12 10:15:00,113.35,113.47,112.86,113.19,207940.0,112.6754,112.7947,112.1883,112.5163,207940.0
2022-05-12 10:20:00,113.19,114.0,113.07,113.77,269800.0,112.5163,113.3215,112.397,113.0929,269800.0
2022-05-12 10:25:00,113.79,113.87,113.17,113.34,306380.0,113.1128,113.1923,112.4964,112.6654,306380.0
2022-05-12 10:30:00,113.48,113.6,112.79,113.19,239600.0,112.8046,112.9239,112.1187,112.5163,239600.0
2022-05-12 10:35:00,113.32,113.68,113.05,113.67,116340.0,112.6455,113.0034,112.3772,112.9935,116340.0
2022-05-12 10:40:00,113.53,113.59,113.0,113.09,228220.0,112.8543,112.9139,112.3275,112.4169,228220.0
2022-05-12 10:45:00,113.15,113.5,112.99,113.31,242360.0,112.4766,112.8245,112.3175,112.6356,242360.0
2022-05-12 10:50:00,113.33,114.32,113.33,114.32,196520.0,112.6555,113.6396,112.6555,113.6396,196520.0
2022-05-12 10:55:00,114.28,114.65,114.28,114.37,169340.0,113.5998,113.9676,113.5998,113.6893,169340.0
2022-05-12 11:00:00,114.49,114.64,114.04,114.58,254760.0,113.8086,113.9577,113.3613,113.898,254760.0
2022-05-12 11:05:00,114.6,114.86,114.27,114.85,182040.0,113.9179,114.1764,113.5899,114.1664,182040.0
2022-05-12 11:10:00,114.85,114.85,114.3,114.3,75260.0,114.1664,114.1664,113.6197,113.6197,75260.0
2022-05-12 11:15:00,114.3,114.46,114.1,114.29,63280.0,113.6197,113.7788,113.4209,113.6098,63280.0
2022-05-12 11:20:00,114.38,114.38,113.76,113.85,111440.0,113.6992,113.6992,113.0829,113.1724,111440.0
2022-05-12 11:25:00,113.96,114.23,113.75,114.08,111740.0,113.2817,113.5501,113.073,113.401,111740.0
2022-05-12 11:30:00,114.05,114.14,113.27,113.35,120500.0,113.3712,113.4607,112.5958,112.6754,120500.0
2022-05-12 11:35:00,113.45,113.87,113.35,113.8,90300.0,112.7748,113.1923,112.6754,113.1227,90300.0
2022-05-12 11:40:00,113.75,113.82,113.44,113.44,42000.0,113.073,113.1426,112.7648,112.7648,42000.0
2022-05-12 11:45:00,113.3,113.3,112.85,113.1,147200.0,112.6257,112.6257,112.1783,112.4269,147200.0
2022-05-12 11:50:00,113.09,113.09,112.61,112.71,72000.0,112.4169,112.4169,111.9398,112.0392,72000.0
2022-05-12 11:55:00,112.66,112.86,112.63,112.68,56000.0,111.9895,112.1883,111.9597,112.0094,56000.0
2022-05-12 12:00:00,112.6,112.7,112.34,112.7,157300.0,111.9298,112.0292,111.6714,112.0292,157300.0
2022-05-12 12:05:00,112.6,112.85,112.54,112.85,71260.0,111.9298,112.1783,111.8702,112.1783,71260.0
2022-05-12 12:10:00,112.61,112.95,112.49,112.57,159740.0,111.9398,112.2778,111.8205,111.9,159740.0
2022-05-12 12:15:00,112.56,112.59,111.8,112.39,287440.0,111.8901,111.9199,111.1346,111.7211,287440.0
2022-05-12 12:20:00,112.39,112.68,112.28,112.68,308160.0,111.7211,112.0094,111.6117,112.0094,308160.0
2022-05-12 12:25:00,112.53,112.98,112.53,112.74,233600.0,111.8603,112.3076,111.8603,112.069,233600.0
2022-05-12 12:30:00,112.91,113.54,112.79,113.54,178720.0,112.238,112.8642,112.1187,112.8642,178720.0
2022-05-12 12:35:00,113.55,113.81,113.51,113.55,220920.0,112.8742,113.1326,112.8344,112.8742,220920.0
2022-05-12 12:40:00,113.47,113.82,113.06,113.82,86480.0,112.7947,113.1426,112.3871,113.1426,86480.0
2022-05-12 12:45:00,113.86,113.91,113.41,113.42,90180.0,113.1823,113.232,112.735,112.745,90180.0
2022-05-12 12:50:00,113.55,113.64,113.2,113.28,151540.0,112.8742,112.9636,112.5263,112.6058,151540.0
2022-05-12 12:55:00,113.28,113.32,112.75,112.75,177220.0,112.6058,112.6455,112.0789,112.0789,177220.0
2022-05-12 13:00:00,112.93,112.96,112.42,112.46,170220.0,112.2579,112.2877,111.7509,111.7907,170220.0
2022-05-12 13:05:00,112.36,112.64,112.25,112.27,107280.0,111.6913,111.9696,111.5819,111.6018,107280.0
2022-05-12 13:10:00,112.28,112.32,111.85,111.87,102000.0,111.6117,111.6515,111.1843,111.2042,102000.0
2022-05-12 13:15:00,111.95,112.07,111.6,111.63,126500.0,111.2837,111.403,110.9358,110.9656,126500.0
2022-05-12 13:20:00,111.65,111.94,111.55,111.59,153540.0,110.9855,111.2738,110.8861,110.9258,153540.0
2022-05-12 13:25:00,111.59,111.68,111.25,111.36,100280.0,110.9258,111.0153,110.5879,110.6972,100280.0
2022-05-12 13:30:00,111.37,111.44,110.99,111.32,176020.0,110.7072,110.7767,110.3294,110.6575,176020.0
2022-05-12 13:35:00,111.32,111.39,110.9,110.99,49000.0,110.6575,110.727,110.24,110.3294,49000.0
2022-05-12 13:40:00,110.85,110.89,110.6,110.71,120340.0,110.1902,110.23,109.9417,110.0511,120340.0
2022-05-12 13:45:00,110.67,110.7,110.41,110.46,113420.0,110.0113,110.0411,109.7529,109.8026,113420.0
2022-05-12 13:50:00,110.47,110.5,110.28,110.45,334820.0,109.8125,109.8423,109.6236,109.7926,334820.0
2022-05-12 13:55:00,110.43,110.77,110.11,110.61,219120.0,109.7727,110.1107,109.4547,109.9517,219120.0
2022-05-12 14:00:00,110.7,111.11,110.63,111.1,150840.0,110.0411,110.4487,109.9716,110.4388,150840.0
2022-05-12 14:05:00,111.1,111.1,110.65,110.65,108760.0,110.4388,110.4388,109.9914,109.9914,108760.0
2022-05-12 14:10:00,110.66,111.1,110.66,111.1,76900.0,110.0014,110.4388,110.0014,110.4388,76900.0
2022-05-12 14:15:00,110.98,111.31,110.91,111.31,87100.0,110.3195,110.6475,110.2499,110.6475,87100.0
2022-05-12 14:20:00,111.4,111.69,111.25,111.31,163780.0,110.737,111.0252,110.5879,110.6475,163780.0
2022-05-12 14:25:00,111.17,111.59,111.17,111.41,141400.0,110.5083,110.9258,110.5083,110.7469,141400.0
2022-05-12 14:30:00,111.33,111.34,110.82,111.0,132900.0,110.6674,110.6773,110.1604,110.3394,132900.0
2022-05-12 14:35:00,111.13,111.13,110.85,110.89,106220.0,110.4686,110.4686,110.1902,110.23,106220.0
2022-05-12 14:40:00,110.87,110.95,110.48,110.66,144000.0,110.2101,110.2897,109.8225,110.0014,144000.0
2022-05-12 14:45:00,110.77,110.92,110.55,110.7,119900.0,110.1107,110.2598,109.892,110.0411,119900.0
2022-05-12 14:50:00,110.66,110.91,110.5,110.72,103220.0,110.0014,110.2499,109.8423,110.061,103220.0
2022-05-12 14:55:00,110.8,110.84,110.55,110.74,74680.0,110.1405,110.1803,109.892,110.0809,74680.0
2022-05-12 15:00:00,110.82,111.43,110.77,111.35,150740.0,110.1604,110.7668,110.1107,110.6873,150740.0
2022-05-12 15:05:00,111.36,111.44,111.13,111.42,208680.0,110.6972,110.7767,110.4686,110.7569,208680.0
2022-05-12 15:10:00,111.43,111.55,111.25,111.43,171640.0,110.7668,110.8861,110.5879,110.7668,171640.0
2022-05-12 15:15:00,111.56,112.15,111.53,112.04,103160.0,110.896,111.4825,110.8662,111.3732,103160.0
2022-05-12 15:20:00,112.12,112.57,112.04,112.23,201820.0,111.4527,111.9,111.3732,111.562,201820.0
2022-05-12 15:25:00,112.35,112.67,111.96,111.96,159580.0,111.6813,111.9994,111.2936,111.2936,159580.0
2022-05-12 15:30:00,112.01,112.66,112.0,112.37,216620.0,111.3433,111.9895,111.3334,111.7012,216620.0
2022-05-12 15:35:00,112.32,112.56,112.11,112.52,162960.0,111.6515,111.8901,111.4427,111.8503,162960.0
2022-05-12 15:40:00,112.65,112.86,112.24,112.41,107900.0,111.9795,112.1883,111.572,111.741,107900.0
2022-05-12 15:45:00,112.42,112.65,112.2,112.22,144700.0,111.7509,111.9795,111.5322,111.5521,144700.0
2022-05-12 15:50:00,112.33,112.95,112.33,112.72,258240.0,111.6614,112.2778,111.6614,112.0491,258240.0
2022-05-12 15:55:00,112.7,113.29,112.56,113.19,570940.0,112.0292,112.6157,111.8901,112.5163,570940.0
2022-05-13 09:30:00,114.85,115.0,114.14,114.47,713140.0,114.1664,114.3155,113.4607,113.7887,713140.0
2022-05-13 09:35:00,114.31,114.96,114.0,114.56,248220.0,113.6297,114.2758,113.3215,113.8782,248220.0
2022-05-13 09:40:00,114.61,115.3,114.36,115.21,242680.0,113.9279,114.6138,113.6794,114.5243,242680.0
2022-05-13 09:45:00,115.28,115.42,115.03,115.19,262440.0,114.5939,114.733,114.3454,114.5044,262440.0
2022-05-13 09:50:00,115.19,116.17,115.19,116.06,182180.0,114.5044,115.4786,114.5044,115.3692,182180.0
2022-05-13 09:55:00,116.1,116.14,115.41,115.5,204040.0,115.409,115.4488,114.7231,114.8126,204040.0
2022-05-13 10:00:00,115.53,116.02,115.27,115.89,253240.0,114.8424,115.3295,114.5839,115.2003,253240.0
2022-05-13 10:05:00,115.91,116.1,115.81,115.92,146040.0,115.2201,115.409,115.1207,115.2301,146040.0
2022-05-13 10:10:00,115.95,116.11,115.76,115.89,216640.0,115.2599,115.4189,115.071,115.2003,216640.0
2022-05-13 10:15:00,115.94,115.97,115.78,115.86,100080.0,115.25,115.2798,115.0909,115.1704,100080.0
2022-05-13 10:20:00,115.92,116.31,115.92,116.25,118440.0,115.2301,115.6178,115.2301,115.5581,118440.0
2022-05-13 10:25:00,116.34,116.43,116.19,116.24,96200.0,115.6476,115.737,115.4985,115.5482,96200.0
2022-05-13 10:30:00,116.22,116.5,116.05,116.5,121120.0,115.5283,115.8066,115.3593,115.8066,121120.0
2022-05-13 10:35:00,116.52,116.53,116.31,116.47,98940.0,115.8265,115.8364,115.6178,115.7768,98940.0
2022-05-13 10:40:00,116.48,116.55,116.06,116.06,122820.0,115.7867,115.8563,115.3692,115.3692,122820.0
2022-05-13 10:45:00,116.13,116.13,115.78,115.92,110420.0,115.4388,115.4388,115.0909,115.2301,110420.0
2022-05-13 10:50:00,115.95,116.5,115.85,116.49,117040.0,115.2599,115.8066,115.1605,115.7967,117040.0
2022-05-13 10:55:00,116.45,116.65,116.39,116.41,133940.0,115.7569,115.9557,115.6973,115.7172,133940.0
2022-05-13 11:00:00,116.35,116.51,116.08,116.27,129340.0,115.6575,115.8166,115.3891,115.578,129340.0
2022-05-13 11:05:00,116.42,116.58,116.38,116.45,42500.0,115.7271,115.8861,115.6873,115.7569,42500.0
2022-05-13 11:10:00,116.4,116.46,116.23,116.4,120740.0,115.7072,115.7669,115.5382,115.7072,120740.0
2022-05-13 11:15:00,116.27,116.41,116.09,116.09,62960.0,115.578,115.7172,115.3991,115.3991,62960.0
2022-05-13 11:20:00,116.18,116.58,116.18,116.51,46000.0,115.4885,115.8861,115.4885,115.8166,46000.0
2022-05-13 11:25:00,116.47,116.87,116.47,116.87,73020.0,115.7768,116.1744,115.7768,116.1744,73020.0
2022-05-13 11:30:00,116.9,117.1,116.89,117.05,144520.0,116.2042,116.4031,116.1943,116.3533,144520.0
2022-05-13 11:35:00,117.04,117.42,117.0,117.33,126780.0,116.3434,116.7211,116.3036,116.6317,126780.0
2022-05-13 11:40:00,117.39,117.39,117.02,117.09,99100.0,116.6913,116.6913,116.3235,116.3931,99100.0
2022-05-13 11:45:00,117.07,117.13,116.97,117.06,124000.0,116.3732,116.4329,116.2738,116.3633,124000.0
2022-05-13 11:50:00,117.08,117.17,117.05,117.07,132720.0,116.3832,116.4726,116.3533,116.3732,132720.0
2022-05-13 11:55:00,117.07,117.11,116.9,116.93,124640.0,116.3732,116.413,116.2042,116.2341,124640.0
2022-05-13 12:00:00,117.07,117.18,116.96,117.15,79100.0,116.3732,116.4826,116.2639,116.4528,79100.0
2022-05-13 12:05:00,117.17,117.66,117.1,117.66,181620.0,116.4726,116.9597,116.4031,116.9597,181620.0
2022-05-13 12:10:00,117.66,118.08,117.6,117.9,153340.0,116.9597,117.3772,116.9001,117.1983,153340.0
2022-05-13 12:15:00,117.88,117.88,117.51,117.52,153000.0,117.1784,117.1784,116.8106,116.8206,153000.0
2022-05-13 12:20:00,117.41,117.75,117.41,117.63,134880.0,116.7112,117.0492,116.7112,116.9299,134880.0
2022-05-13 12:25:00,117.64,117.67,117.38,117.67,65200.0,116.9398,116.9697,116.6814,116.9697,65200.0
2022-05-13 12:30:00,117.64,117.85,117.64,117.8,80000.0,116.9398,117.1486,116.9398,117.0989,80000.0
2022-05-13 12:35:00,117.8,117.8,117.62,117.65,49060.0,117.0989,117.0989,116.92,116.9498,49060.0
2022-05-13 12:40:00,117.66,117.82,117.64,117.64,38000.0,116.9597,117.1188,116.9398,116.9398,38000.0
2022-05-13 12:45:00,117.59,117.67,117.52,117.52,66300.0,116.8901,116.9697,116.8206,116.8206,66300.0
2022-05-13 12:50:00,117.44,117.44,117.18,117.29,102580.0,116.741,116.741,116.4826,116.5919,102580.0
2022-05-13 12:55:00,117.26,117.53,117.25,117.37,86180.0,116.5621,116.8305,116.5522,116.6714,86180.0
2022-05-13 13:00:00,117.52,117.52,117.24,117.26,47700.0,116.8206,116.8206,116.5422,116.5621,47700.0
2022-05-13 13:05:00,117.35,117.35,117.17,117.29,81800.0,116.6516,116.6516,116.4726,116.5919,81800.0
2022-05-13 13:10:00,117.29,117.3,117.09,117.22,110360.0,116.5919,116.6019,116.3931,116.5223,110360.0
2022-05-13 13:15:00,117.24,117.35,117.08,117.08,29700.0,116.5422,116.6516,116.3832,116.3832,29700.0
2022-05-13 13:20:00,117.08,117.25,117.02,117.21,73080.0,116.3832,116.5522,116.3235,116.5124,73080.0
2022-05-13 13:25:00,117.25,117.34,117.23,117.31,32240.0,116.5522,116.6416,116.5323,116.6118,32240.0
2022-05-13 13:30:00,117.28,117.28,117.18,117.25,29000.0,116.582,116.582,116.4826,116.5522,29000.0
2022-05-13 13:35:00,117.15,117.17,117.06,117.06,16000.0,116.4528,116.4726,116.3633,116.3633,16000.0
2022-05-13 13:40:00,117.08,117.08,116.68,116.87,72560.0,116.3832,116.3832,115.9856,116.1744,72560.0
2022-05-13 13:45:00,116.79,116.86,116.76,116.86,19000.0,116.0949,116.1645,116.0651,116.1645,19000.0
2022-05-13 13:50:00,116.93,116.93,116.78,116.9,28580.0,116.2341,116.2341,116.085,116.2042,28580.0
2022-05-13 13:55:00,116.71,116.71,116.41,116.47,67760.0,116.0154,116.0154,115.7172,115.7768,67760.0
2022-05-13 14:00:00,116.41,116.48,115.79,115.85,158540.0,115.7172,115.7867,115.1008,115.1605,158540.0
2022-05-13 14:05:00,115.83,115.94,115.57,115.63,220820.0,115.1406,115.25,114.8822,114.9418,220820.0
2022-05-13 14:10:00,115.75,115.81,115.42,115.44,67620.0,115.0611,115.1207,114.733,114.7529,67620.0
2022-05-13 14:15:00,115.5,115.73,115.43,115.6,247880.0,114.8126,115.0412,114.743,114.912,247880.0
2022-05-13 14:20:00,115.6,115.68,115.33,115.44,40120.0,114.912,114.9915,114.6436,114.7529,40120.0
2022-05-13 14:25:00,115.54,115.55,115.39,115.49,48980.0,114.8523,114.8623,114.7032,114.8026,48980.0
2022-05-13 14:30:00,115.7,116.01,115.66,115.69,76800.0,115.0114,115.3195,114.9716,115.0014,76800.0
2022-05-13 14:35:00,115.74,115.74,115.48,115.55,50780.0,115.0511,115.0511,114.7927,114.8623,50780.0
2022-05-13 14:40:00,115.6,115.91,115.59,115.85,48880.0,114.912,115.2201,114.902,115.1605,48880.0
2022-05-13 14:45:00,115.79,115.82,115.5,115.63,36000.0,115.1008,115.1307,114.8126,114.9418,36000.0
2022-05-13 14:50:00,115.6,116.21,115.6,116.21,72580.0,114.912,115.5183,114.912,115.5183,72580.0
2022-05-13 14:55:00,116.17,116.18,115.98,116.05,94860.0,115.4786,115.4885,115.2897,115.3593,94860.0
2022-05-13 15:00:00,116.16,116.3,116.01,116.07,50300.0,115.4686,115.6078,115.3195,115.3792,50300.0
2022-05-13 15:05:00,116.15,116.44,116.15,116.4,35000.0,115.4587,115.747,115.4587,115.7072,35000.0
2022-05-13 15:10:00,116.39,116.68,116.37,116.65,40000.0,115.6973,115.9856,115.6774,115.9557,40000.0
2022-05-13 15:15:00,116.64,116.89,116.59,116.78,202180.0,115.9458,116.1943,115.8961,116.085,202180.0
2022-05-13 15:20:00,116.76,116.9,116.62,116.9,63540.0,116.0651,116.2042,115.9259,116.2042,63540.0
2022-05-13 15:25:00,116.94,116.94,116.75,116.93,184540.0,116.244,116.244,116.0551,116.2341,184540.0
2022-05-13 15:30:00,116.92,117.11,116.32,116.34,225260.0,116.2241,116.413,115.6277,115.6476,225260.0
2022-05-13 15:35:00,116.34,116.51,116.1,116.25,99900.0,115.6476,115.8166,115.409,115.5581,99900.0
2022-05-13 15:40:00,116.25,116.45,116.2,116.28,141500.0,115.5581,115.7569,115.5084,115.5879,141500.0
2022-05-13 15:45:00,116.23,116.37,116.08,116.3,149300.0,115.5382,115.6774,115.3891,115.6078,149300.0
2022-05-13 15:50:00,116.23,116.41,115.72,116.16,203280.0,115.5382,115.7172,115.0313,115.4686,203280.0
2022-05-13 15:55:00,116.2,116.62,115.97,116.52,565140.0,115.5084,115.9259,115.2798,115.8265,565140.0
2022-05-16 09:30:00,115.38,116.17,115.25,116.06,633520.0,114.6933,115.4786,114.5641,115.3692,633520.0
2022-05-16 09:35:00,116.0,116.31,115.56,116.31,344940.0,115.3096,115.6178,114.8722,115.6178,344940.0
2022-05-16 09:40:00,116.27,116.61,115.1,115.36,360800.0,115.578,115.916,114.415,114.6734,360800.0
2022-05-16 09:45:00,115.42,115.42,114.52,114.71,237460.0,114.733,114.733,113.8384,114.0273,237460.0
2022-05-16 09:50:00,114.77,115.2,114.72,114.82,115000.0,114.0869,114.5144,114.0372,114.1366,115000.0
2022-05-16 09:55:00,115.09,115.09,114.7,114.7,104400.0,114.405,114.405,114.0173,114.0173,104400.0
2022-05-16 10:00:00,114.7,114.8,114.36,114.7,112900.0,114.0173,114.1167,113.6794,114.0173,112900.0
2022-05-16 10:05:00,114.7,115.47,114.7,115.26,199200.0,114.0173,114.7828,114.0173,114.574,199200.0
2022-05-16 10:10:00,115.28,115.39,115.0,115.0,90080.0,114.5939,114.7032,114.3155,114.3155,90080.0
2022-05-16 10:15:00,115.03,115.42,114.95,115.14,157000.0,114.3454,114.733,114.2658,114.4547,157000.0
2022-05-16 10:20:00,115.33,115.75,115.33,115.61,160000.0,114.6436,115.0611,114.6436,114.9219,160000.0
2022-05-16 10:25:00,115.4,115.75,115.14,115.63,127660.0,114.7132,115.0611,114.4547,114.9418,127660.0
2022-05-16 10:30:00,115.7,115.71,114.83,115.04,96320.0,115.0114,115.0213,114.1466,114.3553,96320.0
2022-05-16 10:35:00,115.04,115.4,114.99,115.28,187200.0,114.3553,114.7132,114.3056,114.5939,187200.0
2022-05-16 10:40:00,115.23,115.34,115.1,115.2,72220.0,114.5442,114.6535,114.415,114.5144,72220.0
2022-05-16 10:45:00,115.19,115.22,114.93,114.93,167060.0,114.5044,114.5342,114.246,114.246,167060.0
2022-05-16 10:50:00,114.92,115.05,114.75,115.0,78700.0,114.236,114.3653,114.067,114.3155,78700.0
2022-05-16 10:55:00,114.95,114.96,114.78,114.78,59180.0,114.2658,114.2758,114.0969,114.0969,59180.0
2022-05-16 11:00:00,114.67,114.94,114.67,114.94,63600.0,113.9875,114.2559,113.9875,114.2559,63600.0
2022-05-16 11:05:00,114.95,114.97,114.56,114.91,102840.0,114.2658,114.2857,113.8782,114.2261,102840.0
2022-05-16 11:10:00,114.88,115.22,114.86,114.9,72060.0,114.1963,114.5342,114.1764,114.2161,72060.0
2022-05-16 11:15:00,114.86,115.06,114.78,114.9,134620.0,114.1764,114.3752,114.0969,114.2161,134620.0
2022-05-16 11:20:00,114.89,114.89,114.73,114.86,63020.0,114.2062,114.2062,114.0472,114.1764,63020.0
2022-05-16 11:25:00,114.86,114.86,114.58,114.68,50040.0,114.1764,114.1764,113.898,113.9975,50040.0
2022-05-16 11:30:00,114.65,114.79,114.51,114.79,62920.0,113.9676,114.1068,113.8285,114.1068,62920.0
2022-05-16 11:35:00,114.75,114.75,114.33,114.72,113960.0,114.067,114.067,113.6495,114.0372,113960.0
2022-05-16 11:40:00,114.55,115.0,114.44,115.0,62000.0,113.8682,114.3155,113.7589,114.3155,62000.0
2022-05-16 11:45:00,114.86,115.11,114.8,115.05,135980.0,114.1764,114.4249,114.1167,114.3653,135980.0
2022-05-16 11:50:00,115.04,115.2,114.89,115.2,118180.0,114.3553,114.5144,114.2062,114.5144,118180.0
2022-05-16 11:55:00,115.22,115.4,115.22,115.4,112140.0,114.5342,114.7132,114.5342,114.7132,112140.0
2022-05-16 12:00:00,115.42,115.6,115.35,115.48,50100.0,114.733,114.912,114.6635,114.7927,50100.0
2022-05-16 12:05:00,115.24,115.3,115.14,115.29,114680.0,114.5541,114.6138,114.4547,114.6038,114680.0
2022-05-16 12:10:00,115.21,115.24,115.17,115.18,47720.0,114.5243,114.5541,114.4845,114.4945,47720.0
2022-05-16 12:15:00,115.04,115.17,115.0,115.16,30540.0,114.3553,114.4845,114.3155,114.4746,30540.0
2022-05-16 12:20:00,115.18,115.25,115.05,115.05,29780.0,114.4945,114.5641,114.3653,114.3653,29780.0
2022-05-16 12:25:00,115.11,115.13,115.11,115.12,33000.0,114.4249,114.4448,114.4249,114.4348,33000.0
2022-05-16 12:30:00,115.12,115.26,115.07,115.13,56140.0,114.4348,114.574,114.3851,114.4448,56140.0
2022-05-16 12:35:00,115.21,115.31,114.71,114.83,65800.0,114.5243,114.6237,114.0273,114.1466,65800.0
2022-05-16 12:40:00,114.8,114.84,114.73,114.75,24880.0,114.1167,114.1565,114.0472,114.067,24880.0
2022-05-16 12:45:00,114.68,114.9,114.67,114.9,84020.0,113.9975,114.2161,113.9875,114.2161,84020.0
2022-05-16 12:50:00,114.74,114.74,114.6,114.6,30340.0,114.0571,114.0571,113.9179,113.9179,30340.0
2022-05-16 12:55:00,114.55,114.61,114.42,114.53,34140.0,113.8682,113.9279,113.739,113.8483,34140.0
2022-05-16 13:00:00,114.5,114.6,114.46,114.59,42960.0,113.8185,113.9179,113.7788,113.908,42960.0
2022-05-16 13:05:00,114.56,114.66,114.49,114.66,42820.0,113.8782,113.9776,113.8086,113.9776,42820.0
2022-05-16 13:10:00,114.72,115.03,114.72,114.97,24000.0,114.0372,114.3454,114.0372,114.2857,24000.0
2022-05-16 13:15:00,114.97,115.0,114.69,114.71,130320.0,114.2857,114.3155,114.0074,114.0273,130320.0
2022-05-16 13:20:00,114.66,115.13,114.66,115.0,74640.0,113.9776,114.4448,113.9776,114.3155,74640.0
2022-05-16 13:25:00,114.99,115.24,114.99,115.19,28000.0,114.3056,114.5541,114.3056,114.5044,28000.0
2022-05-16 13:30:00,115.27,115.4,115.26,115.35,74720.0,114.5839,114.7132,114.574,114.6635,74720.0
2022-05-16 13:35:00,115.35,115.44,115.22,115.39,118280.0,114.6635,114.7529,114.5342,114.7032,118280.0
2022-05-16 13:40:00,115.32,115.5,115.32,115.5,69340.0,114.6336,114.8126,114.6336,114.8126,69340.0
2022-05-16 13:45:00,115.42,115.45,115.33,115.42,26020.0,114.733,114.7629,114.6436,114.733,26020.0
2022-05-16 13:50:00,115.42,115.42,115.2,115.3,112220.0,114.733,114.733,114.5144,114.6138,112220.0
2022-05-16 13:55:00,115.4,115.4,115.24,115.29,42000.0,114.7132,114.7132,114.5541,114.6038,42000.0
2022-05-16 14:00:00,115.29,115.45,115.15,115.4,54240.0,114.6038,114.7629,114.4647,114.7132,54240.0
2022-05-16 14:05:00,115.5,115.62,115.47,115.54,97300.0,114.8126,114.9319,114.7828,114.8523,97300.0
2022-05-16 14:10:00,115.59,115.59,115.38,115.4,43500.0,114.902,114.902,114.6933,114.7132,43500.0
2022-05-16 14:15:00,115.41,115.48,115.24,115.36,48700.0,114.7231,114.7927,114.5541,114.6734,48700.0
2022-05-16 14:20:00,115.38,115.55,115.35,115.49,41200.0,114.6933,114.8623,114.6635,114.8026,41200.0
2022-05-16 14:25:00,115.53,115.79,115.49,115.72,38440.0,114.8424,115.1008,114.8026,115.0313,38440.0
2022-05-16 14:30:00,115.77,115.92,115.71,115.89,39380.0,115.081,115.2301,115.0213,115.2003,39380.0
2022-05-16 14:35:00,115.84,115.85,115.69,115.74,33260.0,115.1505,115.1605,115.0014,115.0511,33260.0
2022-05-16 14:40:00,115.87,115.95,115.74,115.74,43500.0,115.1804,115.2599,115.0511,115.0511,43500.0
2022-05-16 14:45:00,115.62,115.77,115.55,115.55,52100.0,114.9319,115.081,114.8623,114.8623,52100.0
2022-05-16 14:50:00,115.6,115.68,115.35,115.64,110920.0,114.912,114.9915,114.6635,114.9517,110920.0
2022-05-16 14:55:00,115.56,115.62,115.5,115.5,17000.0,114.8722,114.9319,114.8126,114.8126,17000.0
2022-05-16 15:00:00,115.62,115.67,115.5,115.59,49000.0,114.9319,114.9816,114.8126,114.902,49000.0
2022-05-16 15:05:00,115.63,115.73,115.59,115.59,60820.0,114.9418,115.0412,114.902,114.902,60820.0
2022-05-16 15:10:00,115.49,115.49,115.08,115.15,67120.0,114.8026,114.8026,114.3951,114.4647,67120.0
2022-05-16 15:15:00,115.12,115.23,114.9,115.06,102160.0,114.4348,114.5442,114.2161,114.3752,102160.0
2022-05-16 15:20:00,114.99,114.99,114.8,114.94,43700.0,114.3056,114.3056,114.1167,114.2559,43700.0
2022-05-16 15:25:00,115.01,115.01,114.92,114.95,72620.0,114.3255,114.3255,114.236,114.2658,72620.0
2022-05-16 15:30:00,114.93,115.02,114.73,114.9,156100.0,114.246,114.3354,114.0472,114.2161,156100.0
2022-05-16 15:35:00,114.78,114.96,114.75,114.92,57900.0,114.0969,114.2758,114.067,114.236,57900.0
2022-05-16 15:40:00,114.96,114.96,114.7,114.73,159180.0,114.2758,114.2758,114.0173,114.0472,159180.0
2022-05-16 15:45:00,114.67,114.67,114.41,114.5,319320.0,113.9875,113.9875,113.7291,113.8185,319320.0
2022-05-16 15:50:00,114.7,114.86,114.51,114.63,289280.0,114.0173,114.1764,113.8285,113.9478,289280.0
2022-05-16 15:55:00,114.61,114.94,114.45,114.87,478500.0,113.9279,114.2559,113.7688,114.1863,478500.0
2022-05-17 09:30:00,117.23,117.23,116.61,117.02,533180.0,116.5323,116.5323,115.916,116.3235,533180.0
2022-05-17 09:35:00,116.9,116.91,116.6,116.73,131100.0,116.2042,116.2142,115.906,116.0353,131100.0
2022-05-17 09:40:00,116.79,117.0,116.68,116.73,93420.0,116.0949,116.3036,115.9856,116.0353,93420.0
2022-05-17 09:45:00,116.8,116.9,116.09,116.25,165820.0,116.1048,116.2042,115.3991,115.5581,165820.0
2022-05-17 09:50:00,116.19,116.37,116.04,116.11,128960.0,115.4985,115.6774,115.3494,115.4189,128960.0
2022-05-17 09:55:00,116.13,116.36,116.05,116.14,167240.0,115.4388,115.6675,115.3593,115.4488,167240.0
2022-05-17 10:00:00,116.19,116.75,116.19,116.75,117400.0,115.4985,116.0551,115.4985,116.0551,117400.0
2022-05-17 10:05:00,116.75,116.75,116.35,116.43,92400.0,116.0551,116.0551,115.6575,115.737,92400.0
2022-05-17 10:10:00,116.37,116.51,116.26,116.51,74740.0,115.6774,115.8166,115.5681,115.8166,74740.0
2022-05-17 10:15:00,116.51,116.61,116.42,116.61,66000.0,115.8166,115.916,115.7271,115.916,66000.0
2022-05-17 10:20:00,116.66,116.71,116.42,116.67,81700.0,115.9657,116.0154,115.7271,115.9756,81700.0
2022-05-17 10:25:00,116.65,116.67,116.25,116.25,126860.0,115.9557,115.9756,115.5581,115.5581,126860.0
2022-05-17 10:30:00,116.29,116.37,116.11,116.11,74580.0,115.5979,115.6774,115.4189,115.4189,74580.0
2022-05-17 10:35:00,116.0,116.0,115.6,115.72,82640.0,115.3096,115.3096,114.912,115.0313,82640.0
2022-05-17 10:40:00,115.73,115.75,115.56,115.7,76620.0,115.0412,115.0611,114.8722,115.0114,76620.0
2022-05-17 10:45:00,115.7,115.78,115.34,115.48,69300.0,115.0114,115.0909,114.6535,114.7927,69300.0
2022-05-17 10:50:00,115.54,115.58,115.48,115.56,56040.0,114.8523,114.8921,114.7927,114.8722,56040.0
2022-05-17 10:55:00,115.63,115.68,115.41,115.61,58460.0,114.9418,114.9915,114.7231,114.9219,58460.0
2022-05-17 11:00:00,115.61,115.79,115.57,115.79,79680.0,114.9219,115.1008,114.8822,115.1008,79680.0
2022-05-17 11:05:00,115.75,115.8,115.48,115.61,71600.0,115.0611,115.1108,114.7927,114.9219,71600.0
2022-05-17 11:10:00,115.59,115.74,115.45,115.68,46000.0,114.902,115.0511,114.7629,114.9915,46000.0
2022-05-17 11:15:00,115.74,115.78,115.46,115.71,86500.0,115.0511,115.0909,114.7728,115.0213,86500.0
2022-05-17 11:20:00,115.67,115.84,115.66,115.82,72600.0,114.9816,115.1505,114.9716,115.1307,72600.0
2022-05-17 11:25:00,115.82,116.0,115.71,115.96,72640.0,115.1307,115.3096,115.0213,115.2698,72640.0
2022-05-17 11:30:00,116.0,116.26,115.99,116.21,58920.0,115.3096,115.5681,115.2997,115.5183,58920.0
2022-05-17 11:35:00,116.28,116.28,116.1,116.1,19000.0,115.5879,115.5879,115.409,115.409,19000.0
2022-05-17 11:40:00,116.15,116.35,116.15,116.19,37440.0,115.4587,115.6575,115.4587,115.4985,37440.0
2022-05-17 11:45:00,116.23,116.23,116.08,116.13,41740.0,115.5382,115.5382,115.3891,115.4388,41740.0
2022-05-17 11:50:00,116.16,116.3,116.12,116.27,72820.0,115.4686,115.6078,115.4289,115.578,72820.0
2022-05-17 11:55:00,116.15,116.15,116.01,116.03,24800.0,115.4587,115.4587,115.3195,115.3394,24800.0
2022-05-17 12:00:00,116.03,116.07,116.0,116.07,12000.0,115.3394,115.3792,115.3096,115.3792,12000.0
2022-05-17 12:05:00,116.17,116.18,116.04,116.14,34400.0,115.4786,115.4885,115.3494,115.4488,34400.0
2022-05-17 12:10:00,116.04,116.14,115.95,116.14,30000.0,115.3494,115.4488,115.2599,115.4488,30000.0
2022-05-17 12:15:00,116.12,116.32,116.12,116.18,76740.0,115.4289,115.6277,115.4289,115.4885,76740.0
2022-05-17 12:20:00,116.26,116.33,116.17,116.3,39520.0,115.5681,115.6376,115.4786,115.6078,39520.0
2022-05-17 12:25:00,116.3,116.36,116.21,116.34,34840.0,115.6078,115.6675,115.5183,115.6476,34840.0
2022-05-17 12:30:00,116.33,116.47,116.28,116.45,53540.0,115.6376,115.7768,115.5879,115.7569,53540.0
2022-05-17 12:35:00,116.42,116.53,116.4,116.42,54380.0,115.7271,115.8364,115.7072,115.7271,54380.0
2022-05-17 12:40:00,116.41,116.61,116.41,116.58,42580.0,115.7172,115.916,115.7172,115.8861,42580.0
2022-05-17 12:45:00,116.58,116.64,116.43,116.47,46100.0,115.8861,115.9458,115.737,115.7768,46100.0
2022-05-17 12:50:00,116.53,116.56,116.42,116.51,28800.0,115.8364,115.8663,115.7271,115.8166,28800.0
2022-05-17 12:55:00,116.5,116.5,116.35,116.47,54220.0,115.8066,115.8066,115.6575,115.7768,54220.0
2022-05-17 13:00:00,116.4,116.47,116.1,116.23,70880.0,115.7072,115.7768,115.409,115.5382,70880.0
2022-05-17 13:05:00,116.22,116.37,116.22,116.31,61220.0,115.5283,115.6774,115.5283,115.6178,61220.0
2022-05-17 13:10:00,116.28,116.5,116.28,116.49,18760.0,115.5879,115.8066,115.5879,115.7967,18760.0
2022-05-17 13:15:00,116.46,116.6,116.46,116.58,32000.0,115.7669,115.906,115.7669,115.8861,32000.0
2022-05-17 13:20:00,116.72,116.72,116.48,116.53,56900.0,116.0253,116.0253,115.7867,115.8364,56900.0
2022-05-17 13:25:00,116.47,116.53,116.41,116.41,33380.0,115.7768,115.8364,115.7172,115.7172,33380.0
2022-05-17 13:30:00,116.48,116.54,116.48,116.53,28000.0,115.7867,115.8464,115.7867,115.8364,28000.0
2022-05-17 13:35:00,116.46,116.54,116.37,116.39,47720.0,115.7669,115.8464,115.6774,115.6973,47720.0
2022-05-17 13:40:00,116.39,116.49,116.3,116.46,56960.0,115.6973,115.7967,115.6078,115.7669,56960.0
2022-05-17 13:45:00,116.39,116.46,116.3,116.46,45920.0,115.6973,115.7669,115.6078,115.7669,45920.0
2022-05-17 13:50:00,116.43,116.51,116.39,116.44,28340.0,115.737,115.8166,115.6973,115.747,28340.0
2022-05-17 13:55:00,116.43,116.43,116.23,116.23,12000.0,115.737,115.737,115.5382,115.5382,12000.0
2022-05-17 14:00:00,116.31,116.33,116.15,116.21,18620.0,115.6178,115.6376,115.4587,115.5183,18620.0
2022-05-17 14:05:00,116.26,116.54,116.11,116.54,63240.0,115.5681,115.8464,115.4189,115.8464,63240.0
2022-05-17 14:10:00,116.47,116.5,115.75,115.91,104460.0,115.7768,115.8066,115.0611,115.2201,104460.0
2022-05-17 14:15:00,115.87,116.1,115.77,115.92,86860.0,115.1804,115.409,115.081,115.2301,86860.0
2022-05-17 14:20:00,115.62,115.66,115.36,115.6,63840.0,114.9319,114.9716,114.6734,114.912,63840.0
2022-05-17 14:25:00,115.58,115.93,115.55,115.86,60740.0,114.8921,115.24,114.8623,115.1704,60740.0
2022-05-17 14:30:00,115.59,115.79,115.5,115.51,50400.0,114.902,115.1008,114.8126,114.8225,50400.0
2022-05-17 14:35:00,115.34,115.7,115.34,115.7,46360.0,114.6535,115.0114,114.6535,115.0114,46360.0
2022-05-17 14:40:00,116.03,116.05,115.87,116.0,36820.0,115.3394,115.3593,115.1804,115.3096,36820.0
2022-05-17 14:45:00,116.09,116.58,116.04,116.58,115960.0,115.3991,115.8861,115.3494,115.8861,115960.0
2022-05-17 14:50:00,116.5,116.5,116.25,116.25,252240.0,115.8066,115.8066,115.5581,115.5581,252240.0
2022-05-17 14:55:00,116.28,116.42,116.2,116.32,27360.0,115.5879,115.7271,115.5084,115.6277,27360.0
2022-05-17 15:00:00,116.43,116.52,116.41,116.47,28000.0,115.737,115.8265,115.7172,115.7768,28000.0
2022-05-17 15:05:00,116.49,116.73,116.45,116.66,140760.0,115.7967,116.0353,115.7569,115.9657,140760.0
2022-05-17 15:10:00,116.67,116.68,116.54,116.65,43540.0,115.9756,115.9856,115.8464,115.9557,43540.0
2022-05-17 15:15:00,116.6,116.84,116.58,116.73,133500.0,115.906,116.1446,115.8861,116.0353,133500.0
2022-05-17 15:20:00,116.8,116.8,116.7,116.73,61100.0,116.1048,116.1048,116.0054,116.0353,61100.0
2022-05-17 15:25:00,116.76,116.85,116.76,116.8,36620.0,116.0651,116.1545,116.0651,116.1048,36620.0
2022-05-17 15:30:00,116.81,116.92,116.7,116.73,143020.0,116.1148,116.2241,116.0054,116.0353,143020.0
2022-05-17 15:35:00,116.74,116.81,116.59,116.59,170440.0,116.0452,116.1148,115.8961,115.8961,170440.0
2022-05-17 15:40:00,116.6,116.71,116.5,116.53,194960.0,115.906,116.0154,115.8066,115.8364,194960.0
2022-05-17 15:45:00,116.51,116.51,116.27,116.29,148860.0,115.8166,115.8166,115.578,115.5979,148860.0
2022-05-17 15:50:00,116.34,116.57,116.27,116.57,159080.0,115.6476,115.8762,115.578,115.8762,159080.0
2022-05-17 15:55:00,116.43,116.77,116.4,116.74,260120.0,115.737,116.075,115.7072,116.0452,260120.0
2022-05-18 09:30:00,115.24,115.7,115.06,115.46,415080.0,114.5541,115.0114,114.3752,114.7728,415080.0
2022-05-18 09:35:00,115.27,115.62,115.04,115.23,152340.0,114.5839,114.9319,114.3553,114.5442,152340.0
2022-05-18 09:40:00,115.15,115.26,114.62,114.67,140100.0,114.4647,114.574,113.9378,113.9875,140100.0
2022-05-18 09:45:00,114.75,114.87,114.66,114.72,83620.0,114.067,114.1863,113.9776,114.0372,83620.0
2022-05-18 09:50:00,114.59,114.88,114.54,114.77,103020.0,113.908,114.1963,113.8583,114.0869,103020.0
2022-05-18 09:55:00,114.79,114.81,114.24,114.24,197920.0,114.1068,114.1267,113.5601,113.5601,197920.0
2022-05-18 10:00:00,114.21,114.59,114.21,114.39,238940.0,113.5303,113.908,113.5303,113.7092,238940.0
2022-05-18 10:05:00,114.35,114.72,114.35,114.56,117100.0,113.6694,114.0372,113.6694,113.8782,117100.0
2022-05-18 10:10:00,114.51,114.78,114.41,114.78,125480.0,113.8285,114.0969,113.7291,114.0969,125480.0
2022-05-18 10:15:00,114.74,114.81,114.5,114.56,181740.0,114.0571,114.1267,113.8185,113.8782,181740.0
2022-05-18 10:20:00,114.54,114.71,114.4,114.56,43140.0,113.8583,114.0273,113.7191,113.8782,43140.0
2022-05-18 10:25:00,114.5,114.81,114.5,114.74,81840.0,113.8185,114.1267,113.8185,114.0571,81840.0
2022-05-18 10:30:00,114.35,114.51,114.35,114.48,30860.0,113.6694,113.8285,113.6694,113.7986,30860.0
2022-05-18 10:35:00,114.48,114.64,114.37,114.64,48740.0,113.7986,113.9577,113.6893,113.9577,48740.0
2022-05-18 10:40:00,114.65,114.9,114.58,114.84,121420.0,113.9676,114.2161,113.898,114.1565,121420.0
2022-05-18 10:45:00,114.85,115.13,114.7,115.1,89240.0,114.1664,114.4448,114.0173,114.415,89240.0
2022-05-18 10:50:00,115.04,115.08,114.89,115.0,70500.0,114.3553,114.3951,114.2062,114.3155,70500.0
2022-05-18 10:55:00,114.94,115.03,114.85,114.94,42000.0,114.2559,114.3454,114.1664,114.2559,42000.0
2022-05-18 11:00:00,114.82,114.85,114.59,114.63,58340.0,114.1366,114.1664,113.908,113.9478,58340.0
2022-05-18 11:05:00,114.7,114.79,114.56,114.58,96500.0,114.0173,114.1068,113.8782,113.898,96500.0
2022-05-18 11:10:00,114.58,114.58,114.49,114.52,35160.0,113.898,113.898,113.8086,113.8384,35160.0
2022-05-18 11:15:00,114.53,114.53,114.18,114.21,82520.0,113.8483,113.8483,113.5004,113.5303,82520.0
2022-05-18 11:20:00,114.17,114.2,113.83,113.91,84780.0,113.4905,113.5203,113.1525,113.232,84780.0
2022-05-18 11:25:00,113.9,114.04,113.45,113.47,141940.0,113.2221,113.3613,112.7748,112.7947,141940.0
2022-05-18 11:30:00,113.51,113.61,113.3,113.58,81760.0,112.8344,112.9338,112.6257,112.904,81760.0
2022-05-18 11:35:00,113.55,113.85,113.36,113.77,142340.0,112.8742,113.1724,112.6853,113.0929,142340.0
2022-05-18 11:40:00,113.88,114.02,113.81,113.98,66600.0,113.2022,113.3414,113.1326,113.3016,66600.0
2022-05-18 11:45:00,114.0,114.0,113.8,113.85,50600.0,113.3215,113.3215,113.1227,113.1724,50600.0
2022-05-18 11:50:00,113.9,114.01,113.59,113.59,41680.0,113.2221,113.3314,112.9139,112.9139,41680.0
2022-05-18 11:55:00,113.66,113.72,113.62,113.66,29520.0,112.9835,113.0432,112.9438,112.9835,29520.0
2022-05-18 12:00:00,113.68,113.71,113.55,113.68,44000.0,113.0034,113.0332,112.8742,113.0034,44000.0
2022-05-18 12:05:00,113.66,113.66,113.45,113.52,36700.0,112.9835,112.9835,112.7748,112.8444,36700.0
2022-05-18 12:10:00,113.4,113.52,113.39,113.51,58000.0,112.7251,112.8444,112.7151,112.8344,58000.0
2022-05-18 12:15:00,113.52,113.52,113.33,113.33,34240.0,112.8444,112.8444,112.6555,112.6555,34240.0
2022-05-18 12:20:00,113.37,113.37,113.15,113.17,146660.0,112.6953,112.6953,112.4766,112.4964,146660.0
2022-05-18 12:25:00,113.2,113.28,113.11,113.22,73440.0,112.5263,112.6058,112.4368,112.5461,73440.0
2022-05-18 12:30:00,113.27,113.45,113.1,113.45,92140.0,112.5958,112.7748,112.4269,112.7748,92140.0
2022-05-18 12:35:00,113.5,113.61,113.43,113.61,87460.0,112.8245,112.9338,112.7549,112.9338,87460.0
2022-05-18 12:40:00,113.53,113.53,113.33,113.4,50400.0,112.8543,112.8543,112.6555,112.7251,50400.0
2022-05-18 12:45:00,113.35,113.6,113.35,113.59,51600.0,112.6754,112.9239,112.6754,112.9139,51600.0
2022-05-18 12:50:00,113.65,114.01,113.65,114.01,77800.0,112.9736,113.3314,112.9736,113.3314,77800.0
2022-05-18 12:55:00,114.01,114.1,113.9,114.1,34120.0,113.3314,113.4209,113.2221,113.4209,34120.0
2022-05-18 13:00:00,114.1,114.1,113.66,113.79,80340.0,113.4209,113.4209,112.9835,113.1128,80340.0
2022-05-18 13:05:00,113.78,113.78,113.28,113.28,56500.0,113.1028,113.1028,112.6058,112.6058,56500.0
2022-05-18 13:10:00,113.3,113.37,113.16,113.29,41960.0,112.6257,112.6953,112.4865,112.6157,41960.0
2022-05-18 13:15:00,113.21,113.36,113.15,113.19,114280.0,112.5362,112.6853,112.4766,112.5163,114280.0
2022-05-18 13:20:00,113.25,113.39,113.25,113.28,90020.0,112.576,112.7151,112.576,112.6058,90020.0
2022-05-18 13:25:00,113.3,113.49,113.25,113.49,62600.0,112.6257,112.8145,112.576,112.8145,62600.0
2022-05-18 13:30:00,113.37,113.54,113.31,113.5,94580.0,112.6953,112.8642,112.6356,112.8245,94580.0
2022-05-18 13:35:00,113.51,113.54,113.38,113.54,43180.0,112.8344,112.8642,112.7052,112.8642,43180.0
2022-05-18 13:40:00,113.54,113.54,113.08,113.13,92880.0,112.8642,112.8642,112.407,112.4567,92880.0
2022-05-18 13:45:00,113.11,113.19,113.0,113.0,62280.0,112.4368,112.5163,112.3275,112.3275,62280.0
2022-05-18 13:50:00,113.01,113.03,112.85,112.94,125740.0,112.3374,112.3573,112.1783,112.2678,125740.0
2022-05-18 13:55:00,112.94,112.98,112.81,112.98,63660.0,112.2678,112.3076,112.1386,112.3076,63660.0
2022-05-18 14:00:00,113.06,113.09,112.88,112.93,105800.0,112.3871,112.4169,112.2082,112.2579,105800.0
2022-05-18 14:05:00,112.99,113.1,112.9,113.1,112880.0,112.3175,112.4269,112.228,112.4269,112880.0
2022-05-18 14:10:00,113.13,113.13,112.96,112.96,50880.0,112.4567,112.4567,112.2877,112.2877,50880.0
2022-05-18 14:15:00,113.05,113.29,112.96,113.07,103160.0,112.3772,112.6157,112.2877,112.397,103160.0
2022-05-18 14:20:00,113.15,113.25,113.15,113.19,34260.0,112.4766,112.576,112.4766,112.5163,34260.0
2022-05-18 14:25:00,113.28,113.35,113.2,113.27,82400.0,112.6058,112.6754,112.5263,112.5958,82400.0
2022-05-18 14:30:00,113.31,113.31,113.06,113.12,60940.0,112.6356,112.6356,112.3871,112.4467,60940.0
2022-05-18 14:35:00,113.11,113.11,112.86,113.09,42000.0,112.4368,112.4368,112.1883,112.4169,42000.0
2022-05-18 14:40:00,113.01,113.09,112.82,112.98,108400.0,112.3374,112.4169,112.1485,112.3076,108400.0
2022-05-18 14:45:00,112.92,113.22,112.86,113.15,81400.0,112.2479,112.5461,112.1883,112.4766,81400.0
2022-05-18 14:50:00,113.23,113.23,112.95,112.95,60220.0,112.5561,112.5561,112.2778,112.2778,60220.0
2022-05-18 14:55:00,112.9,113.0,112.8,112.85,91020.0,112.228,112.3275,112.1286,112.1783,91020.0
2022-05-18 15:00:00,112.99,113.14,112.97,113.02,56200.0,112.3175,112.4666,112.2976,112.3473,56200.0
2022-05-18 15:05:00,113.02,113.29,112.98,113.04,111880.0,112.3473,112.6157,112.3076,112.3672,111880.0
2022-05-18 15:10:00,113.2,113.31,113.09,113.17,84040.0,112.5263,112.6356,112.4169,112.4964,84040.0
2022-05-18 15:15:00,113.19,113.25,113.14,113.23,71800.0,112.5163,112.576,112.4666,112.5561,71800.0
2022-05-18 15:20:00,113.28,113.37,112.92,112.92,152280.0,112.6058,112.6953,112.2479,112.2479,152280.0
2022-05-18 15:25:00,112.97,113.02,112.91,112.93,50280.0,112.2976,112.3473,112.238,112.2579,50280.0
2022-05-18 15:30:00,112.94,113.08,112.89,112.91,100440.0,112.2678,112.407,112.2181,112.238,100440.0
2022-05-18 15:35:00,112.82,113.37,112.79,113.22,237040.0,112.1485,112.6953,112.1187,112.5461,237040.0
2022-05-18 15:40:00,113.2,113.29,112.87,112.98,107500.0,112.5263,112.6157,112.1982,112.3076,107500.0
2022-05-18 15:45:00,112.95,113.08,112.57,112.7,188740.0,112.2778,112.407,111.9,112.0292,188740.0
2022-05-18 15:50:00,112.77,112.91,112.14,112.17,380640.0,112.0988,112.238,111.4726,111.5024,380640.0
2022-05-18 15:55:00,112.15,112.56,112.15,112.4,807640.0,111.4825,111.8901,111.4825,111.731,807640.0
2022-05-19 09:30:00,111.84,112.24,111.6,111.97,742800.0,111.1744,111.572,110.9358,111.3036,742800.0
2022-05-19 09:35:00,111.92,113.01,111.83,112.67,387160.0,111.2539,112.3374,111.1644,111.9994,387160.0
2022-05-19 09:40:00,112.82,112.84,112.27,112.28,175300.0,112.1485,112.1684,111.6018,111.6117,175300.0
2022-05-19 09:45:00,112.33,112.43,112.06,112.22,116100.0,111.6614,111.7608,111.393,111.5521,116100.0
2022-05-19 09:50:00,112.28,113.09,112.17,112.99,229160.0,111.6117,112.4169,111.5024,112.3175,229160.0
2022-05-19 09:55:00,113.04,113.53,112.9,113.16,200280.0,112.3672,112.8543,112.228,112.4865,200280.0
2022-05-19 10:00:00,113.2,113.59,113.2,113.23,231300.0,112.5263,112.9139,112.5263,112.5561,231300.0
2022-05-19 10:05:00,113.2,113.2,112.3,112.3,226640.0,112.5263,112.5263,111.6316,111.6316,226640.0
2022-05-19 10:10:00,112.43,112.77,112.35,112.47,73200.0,111.7608,112.0988,111.6813,111.8006,73200.0
2022-05-19 10:15:00,112.51,112.88,112.41,112.68,107860.0,111.8404,112.2082,111.741,112.0094,107860.0
2022-05-19 10:20:00,112.71,113.21,112.67,112.97,137800.0,112.0392,112.5362,111.9994,112.2976,137800.0
2022-05-19 10:25:00,113.08,113.08,112.41,112.68,84960.0,112.407,112.407,111.741,112.0094,84960.0
2022-05-19 10:30:00,112.68,112.84,112.44,112.73,211940.0,112.0094,112.1684,111.7708,112.0591,211940.0
2022-05-19 10:35:00,112.77,112.79,112.21,112.3,107880.0,112.0988,112.1187,111.5422,111.6316,107880.0
2022-05-19 10:40:00,112.23,112.44,112.02,112.16,104120.0,111.562,111.7708,111.3533,111.4925,104120.0
2022-05-19 10:45:00,112.27,112.42,112.14,112.14,140900.0,111.6018,111.7509,111.4726,111.4726,140900.0
2022-05-19 10:50:00,112.2,112.64,112.03,112.61,118200.0,111.5322,111.9696,111.3632,111.9398,118200.0
2022-05-19 10:55:00,112.72,112.84,112.39,112.42,124440.0,112.0491,112.1684,111.7211,111.7509,124440.0
2022-05-19 11:00:00,112.56,112.65,112.38,112.47,78900.0,111.8901,111.9795,111.7111,111.8006,78900.0
2022-05-19 11:05:00,112.52,112.52,112.05,112.5,83320.0,111.8503,111.8503,111.3831,111.8304,83320.0
2022-05-19 11:10:00,112.57,112.7,112.4,112.4,79300.0,111.9,112.0292,111.731,111.731,79300.0
2022-05-19 11:15:00,112.42,112.48,112.19,112.48,58400.0,111.7509,111.8105,111.5223,111.8105,58400.0
2022-05-19 11:20:00,112.52,112.73,112.36,112.69,84080.0,111.8503,112.0591,111.6913,112.0193,84080.0
2022-05-19 11:25:00,112.46,112.47,112.22,112.22,62440.0,111.7907,111.8006,111.5521,111.5521,62440.0
2022-05-19 11:30:00,112.35,112.5,112.33,112.5,63800.0,111.6813,111.8304,111.6614,111.8304,63800.0
2022-05-19 11:35:00,112.56,112.85,112.49,112.7,130160.0,111.8901,112.1783,111.8205,112.0292,130160.0
2022-05-19 11:40:00,112.75,112.95,112.75,112.9,79680.0,112.0789,112.2778,112.0789,112.228,79680.0
2022-05-19 11:45:00,112.84,112.91,112.75,112.77,71200.0,112.1684,112.238,112.0789,112.0988,71200.0
2022-05-19 11:50:00,112.82,112.83,112.47,112.52,110860.0,112.1485,112.1585,111.8006,111.8503,110860.0
2022-05-19 11:55:00,112.46,112.53,112.28,112.53,82120.0,111.7907,111.8603,111.6117,111.8603,82120.0
2022-05-19 12:00:00,112.55,112.77,112.54,112.69,66080.0,111.8801,112.0988,111.8702,112.0193,66080.0
2022-05-19 12:05:00,112.63,112.75,112.61,112.64,63460.0,111.9597,112.0789,111.9398,111.9696,63460.0
2022-05-19 12:10:00,112.71,112.84,112.7,112.7,46920.0,112.0392,112.1684,112.0292,112.0292,46920.0
2022-05-19 12:15:00,112.79,112.9,112.69,112.69,79200.0,112.1187,112.228,112.0193,112.0193,79200.0
2022-05-19 12:20:00,112.65,112.65,112.38,112.43,80560.0,111.9795,111.9795,111.7111,111.7608,80560.0
2022-05-19 12:25:00,112.46,112.58,112.39,112.58,86660.0,111.7907,111.91,111.7211,111.91,86660.0
2022-05-19 12:30:00,112.52,112.56,112.42,112.56,54000.0,111.8503,111.8901,111.7509,111.8901,54000.0
2022-05-19 12:35:00,112.41,112.42,112.16,112.25,46800.0,111.741,111.7509,111.4925,111.5819,46800.0
2022-05-19 12:40:00,112.24,112.27,111.8,111.84,106800.0,111.572,111.6018,111.1346,111.1744,106800.0
2022-05-19 12:45:00,111.63,111.63,111.4,111.4,71200.0,110.9656,110.9656,110.737,110.737,71200.0
2022-05-19 12:50:00,111.52,111.68,111.47,111.52,104220.0,110.8563,111.0153,110.8066,110.8563,104220.0
2022-05-19 12:55:00,111.4,111.76,111.39,111.75,56000.0,110.737,111.0948,110.727,111.0849,56000.0
2022-05-19 13:00:00,111.82,111.82,111.33,111.33,114140.0,111.1545,111.1545,110.6674,110.6674,114140.0
2022-05-19 13:05:00,111.48,111.75,111.36,111.4,121640.0,110.8165,111.0849,110.6972,110.737,121640.0
2022-05-19 13:10:00,111.4,111.41,110.96,110.99,177940.0,110.737,110.7469,110.2996,110.3294,177940.0
2022-05-19 13:15:00,110.97,111.24,110.79,111.24,139660.0,110.3095,110.5779,110.1306,110.5779,139660.0
2022-05-19 13:20:00,111.13,111.25,110.95,111.01,116120.0,110.4686,110.5879,110.2897,110.3493,116120.0
2022-05-19 13:25:00,111.22,111.22,110.95,110.95,37140.0,110.558,110.558,110.2897,110.2897,37140.0
2022-05-19 13:30:00,111.06,111.22,110.93,110.97,156800.0,110.399,110.558,110.2698,110.3095,156800.0
2022-05-19 13:35:00,110.97,111.16,110.82,111.03,182720.0,110.3095,110.4984,110.1604,110.3692,182720.0
2022-05-19 13:40:00,110.99,111.05,110.88,110.93,140500.0,110.3294,110.3891,110.2201,110.2698,140500.0
2022-05-19 13:45:00,110.98,111.0,110.47,110.53,108140.0,110.3195,110.3394,109.8125,109.8722,108140.0
2022-05-19 13:50:00,110.54,111.0,110.54,110.95,115660.0,109.8821,110.3394,109.8821,110.2897,115660.0
2022-05-19 13:55:00,111.06,111.4,110.98,111.14,250580.0,110.399,110.737,110.3195,110.4785,250580.0
2022-05-19 14:00:00,111.22,111.22,110.87,110.95,79200.0,110.558,110.558,110.2101,110.2897,79200.0
2022-05-19 14:05:00,110.88,111.01,110.74,110.98,119260.0,110.2201,110.3493,110.0809,110.3195,119260.0
2022-05-19 14:10:00,111.08,111.29,111.01,111.15,105860.0,110.4189,110.6276,110.3493,110.4885,105860.0
2022-05-19 14:15:00,111.14,111.28,110.83,110.92,93360.0,110.4785,110.6177,110.1704,110.2598,93360.0
2022-05-19 14:20:00,110.89,111.19,110.89,110.96,105780.0,110.23,110.5282,110.23,110.2996,105780.0
2022-05-19 14:25:00,111.0,111.04,110.82,111.03,40880.0,110.3394,110.3791,110.1604,110.3692,40880.0
2022-05-19 14:30:00,110.95,111.26,110.89,111.05,95600.0,110.2897,110.5978,110.23,110.3891,95600.0
2022-05-19 14:35:00,111.01,111.56,110.98,111.43,63180.0,110.3493,110.896,110.3195,110.7668,63180.0
2022-05-19 14:40:00,111.33,111.45,111.09,111.45,65080.0,110.6674,110.7867,110.4288,110.7867,65080.0
2022-05-19 14:45:00,111.45,111.75,111.33,111.75,84260.0,110.7867,111.0849,110.6674,111.0849,84260.0
2022-05-19 14:50:00,111.75,112.0,111.66,111.91,112140.0,111.0849,111.3334,110.9954,111.2439,112140.0
2022-05-19 14:55:00,111.85,111.85,111.6,111.79,51220.0,111.1843,111.1843,110.9358,111.1247,51220.0
2022-05-19 15:00:00,111.82,112.2,111.73,112.04,167720.0,111.1545,111.5322,111.065,111.3732,167720.0
2022-05-19 15:05:00,112.09,112.12,111.79,111.8,102240.0,111.4229,111.4527,111.1247,111.1346,102240.0
2022-05-19 15:10:00,111.75,111.81,111.48,111.59,69820.0,111.0849,111.1445,110.8165,110.9258,69820.0
2022-05-19 15:15:00,111.53,111.65,111.35,111.41,143060.0,110.8662,110.9855,110.6873,110.7469,143060.0
2022-05-19 15:20:00,111.38,111.38,111.05,111.05,104760.0,110.7171,110.7171,110.3891,110.3891,104760.0
2022-05-19 15:25:00,111.02,111.16,110.9,110.9,76880.0,110.3592,110.4984,110.24,110.24,76880.0
2022-05-19 15:30:00,110.84,111.06,110.83,110.83,276780.0,110.1803,110.399,110.1704,110.1704,276780.0
2022-05-19 15:35:00,110.89,111.0,110.82,110.88,118120.0,110.23,110.3394,110.1604,110.2201,118120.0
2022-05-19 15:40:00,110.84,111.23,110.64,111.17,301040.0,110.1803,110.568,109.9815,110.5083,301040.0
2022-05-19 15:45:00,111.22,111.44,110.93,111.05,135440.0,110.558,110.7767,110.2698,110.3891,135440.0
2022-05-19 15:50:00,111.17,111.17,110.61,110.71,228600.0,110.5083,110.5083,109.9517,110.0511,228600.0
2022-05-19 15:55:00,110.91,111.06,110.58,110.63,904880.0,110.2499,110.399,109.9219,109.9716,904880.0
2022-05-20 09:30:00,112.19,112.55,111.63,112.07,1048860.0,111.5223,111.8801,110.9656,111.403,1048860.0
2022-05-20 09:35:00,111.91,112.17,111.5,112.15,175640.0,111.2439,111.5024,110.8364,111.4825,175640.0
2022-05-20 09:40:00,111.98,112.54,111.8,112.19,232920.0,111.3135,111.8702,111.1346,111.5223,232920.0
2022-05-20 09:45:00,112.33,112.45,111.87,112.11,202920.0,111.6614,111.7807,111.2042,111.4427,202920.0
2022-05-20 09:50:00,112.12,112.25,111.95,112.25,112540.0,111.4527,111.5819,111.2837,111.5819,112540.0
2022-05-20 09:55:00,112.18,112.24,111.82,111.87,175820.0,111.5123,111.572,111.1545,111.2042,175820.0
2022-05-20 10:00:00,111.93,112.04,111.64,111.75,118520.0,111.2638,111.3732,110.9755,111.0849,118520.0
2022-05-20 10:05:00,111.83,111.83,111.19,111.32,166080.0,111.1644,111.1644,110.5282,110.6575,166080.0
2022-05-20 10:10:00,111.22,111.29,110.85,110.93,193000.0,110.558,110.6276,110.1902,110.2698,193000.0
2022-05-20 10:15:00,110.94,111.02,110.74,110.75,89720.0,110.2797,110.3592,110.0809,110.0908,89720.0
2022-05-20 10:20:00,110.75,110.77,110.47,110.66,107520.0,110.0908,110.1107,109.8125,110.0014,107520.0
2022-05-20 10:25:00,110.77,110.95,110.67,110.83,168900.0,110.1107,110.2897,110.0113,110.1704,168900.0
2022-05-20 10:30:00,110.79,110.83,110.59,110.61,83580.0,110.1306,110.1704,109.9318,109.9517,83580.0
2022-05-20 10:35:00,110.54,110.75,110.5,110.56,75300.0,109.8821,110.0908,109.8423,109.902,75300.0
2022-05-20 10:40:00,110.56,110.72,110.5,110.7,56000.0,109.902,110.061,109.8423,110.0411,56000.0
2022-05-20 10:45:00,110.56,110.56,110.27,110.36,101320.0,109.902,109.902,109.6137,109.7032,101320.0
2022-05-20 10:50:00,110.41,110.41,109.74,109.84,150020.0,109.7529,109.7529,109.0869,109.1863,150020.0
2022-05-20 10:55:00,109.82,109.82,109.35,109.41,86420.0,109.1664,109.1664,108.6992,108.7588,86420.0
2022-05-20 11:00:00,109.45,109.58,109.35,109.38,89740.0,108.7986,108.9278,108.6992,108.729,89740.0
2022-05-20 11:05:00,109.48,109.5,109.07,109.07,137780.0,108.8284,108.8483,108.4208,108.4208,137780.0
2022-05-20 11:10:00,109.2,109.2,108.83,108.97,109100.0,108.5501,108.5501,108.1823,108.3214,109100.0
2022-05-20 11:15:00,108.93,108.96,108.62,108.75,83100.0,108.2817,108.3115,107.9735,108.1027,83100.0
2022-05-20 11:20:00,108.74,108.76,108.53,108.53,157680.0,108.0928,108.1127,107.8841,107.8841,157680.0
2022-05-20 11:25:00,108.53,108.98,108.53,108.88,98900.0,107.8841,108.3314,107.8841,108.232,98900.0
2022-05-20 11:30:00,108.85,108.91,108.65,108.82,161300.0,108.2022,108.2618,108.0033,108.1723,161300.0
2022-05-20 11:35:00,108.84,108.86,108.4,108.58,292900.0,108.1922,108.2121,107.7548,107.9338,292900.0
2022-05-20 11:40:00,108.55,108.76,108.38,108.38,108100.0,107.9039,108.1127,107.7349,107.7349,108100.0
2022-05-20 11:45:00,108.43,108.68,108.42,108.6,152800.0,107.7847,108.0332,107.7747,107.9536,152800.0
2022-05-20 11:50:00,108.62,108.75,108.45,108.45,54000.0,107.9735,108.1027,107.8045,107.8045,54000.0
2022-05-20 11:55:00,108.5,108.55,108.37,108.37,60000.0,107.8542,107.9039,107.725,107.725,60000.0
2022-05-20 12:00:00,108.33,108.45,108.25,108.32,71180.0,107.6852,107.8045,107.6057,107.6753,71180.0
2022-05-20 12:05:00,108.32,108.36,107.78,107.78,218380.0,107.6753,107.7151,107.1385,107.1385,218380.0
2022-05-20 12:10:00,107.76,107.86,107.38,107.78,325320.0,107.1186,107.218,106.7409,107.1385,325320.0
2022-05-20 12:15:00,107.75,107.77,107.47,107.47,116900.0,107.1087,107.1286,106.8304,106.8304,116900.0
2022-05-20 12:20:00,107.44,107.68,107.44,107.66,170900.0,106.8005,107.0391,106.8005,107.0192,170900.0
2022-05-20 12:25:00,107.6,107.6,107.44,107.53,155700.0,106.9596,106.9596,106.8005,106.89,155700.0
2022-05-20 12:30:00,107.56,107.62,107.39,107.39,140820.0,106.9198,106.9795,106.7508,106.7508,140820.0
2022-05-20 12:35:00,107.32,107.38,107.07,107.15,208060.0,106.6813,106.7409,106.4327,106.5123,208060.0
2022-05-20 12:40:00,107.17,107.17,106.75,106.75,138680.0,106.5322,106.5322,106.1147,106.1147,138680.0
2022-05-20 12:45:00,106.64,106.97,106.37,106.97,176480.0,106.0053,106.3333,105.7369,106.3333,176480.0
2022-05-20 12:50:00,106.93,107.03,106.66,106.73,157660.0,106.2936,106.393,106.0252,106.0948,157660.0
2022-05-20 12:55:00,106.88,107.01,106.72,106.9,131560.0,106.2439,106.3731,106.0848,106.2638,131560.0
2022-05-20 13:00:00,106.82,106.93,106.66,106.82,103140.0,106.1842,106.2936,106.0252,106.1842,103140.0
2022-05-20 13:05:00,106.79,106.92,106.59,106.61,63360.0,106.1544,106.2836,105.9556,105.9755,63360.0
2022-05-20 13:10:00,106.61,106.86,106.61,106.86,88800.0,105.9755,106.224,105.9755,106.224,88800.0
2022-05-20 13:15:00,106.9,106.91,106.65,106.67,128860.0,106.2638,106.2737,106.0152,106.0351,128860.0
2022-05-20 13:20:00,106.73,106.85,106.61,106.72,80420.0,106.0948,106.2141,105.9755,106.0848,80420.0
2022-05-20 13:25:00,106.67,106.75,106.5,106.58,72580.0,106.0351,106.1147,105.8661,105.9457,72580.0
2022-05-20 13:30:00,106.51,107.18,106.42,107.18,160320.0,105.8761,106.5421,105.7866,106.5421,160320.0
2022-05-20 13:35:00,107.08,107.11,106.9,107.0,132320.0,106.4427,106.4725,106.2638,106.3632,132320.0
2022-05-20 13:40:00,106.94,107.1,106.88,107.08,96120.0,106.3035,106.4626,106.2439,106.4427,96120.0
2022-05-20 13:45:00,107.1,107.42,107.04,107.18,120000.0,106.4626,106.7807,106.4029,106.5421,120000.0
2022-05-20 13:50:00,107.25,107.5,107.07,107.38,103020.0,106.6117,106.8602,106.4327,106.7409,103020.0
2022-05-20 13:55:00,107.48,107.48,107.21,107.25,92160.0,106.8403,106.8403,106.5719,106.6117,92160.0
2022-05-20 14:00:00,107.37,107.37,106.91,106.91,99620.0,106.731,106.731,106.2737,106.2737,99620.0
2022-05-20 14:05:00,106.86,106.92,106.75,106.87,70040.0,106.224,106.2836,106.1147,106.2339,70040.0
2022-05-20 14:10:00,106.9,107.0,106.9,106.9,39000.0,106.2638,106.3632,106.2638,106.2638,39000.0
2022-05-20 14:15:00,106.78,106.91,106.64,106.79,205140.0,106.1445,106.2737,106.0053,106.1544,205140.0
2022-05-20 14:20:00,106.73,106.78,106.65,106.74,64500.0,106.0948,106.1445,106.0152,106.1047,64500.0
2022-05-20 14:25:00,106.65,106.73,106.51,106.67,116700.0,106.0152,106.0948,105.8761,106.0351,116700.0
2022-05-20 14:30:00,106.75,106.77,106.39,106.55,88000.0,106.1147,106.1345,105.7568,105.9158,88000.0
2022-05-20 14:35:00,106.46,106.65,106.45,106.56,52900.0,105.8264,106.0152,105.8164,105.9258,52900.0
2022-05-20 14:40:00,106.55,106.78,106.55,106.76,103000.0,105.9158,106.1445,105.9158,106.1246,103000.0
2022-05-20 14:45:00,106.76,106.77,106.55,106.76,49880.0,106.1246,106.1345,105.9158,106.1246,49880.0
2022-05-20 14:50:00,106.76,107.18,106.76,107.1,83680.0,106.1246,106.5421,106.1246,106.4626,83680.0
2022-05-20 14:55:00,107.13,107.13,106.81,106.81,64160.0,106.4924,106.4924,106.1743,106.1743,64160.0
2022-05-20 15:00:00,106.89,107.08,106.73,106.84,74460.0,106.2538,106.4427,106.0948,106.2041,74460.0
2022-05-20 15:05:00,106.84,106.9,106.7,106.79,73540.0,106.2041,106.2638,106.0649,106.1544,73540.0
2022-05-20 15:10:00,106.72,106.87,106.71,106.81,67660.0,106.0848,106.2339,106.0749,106.1743,67660.0
2022-05-20 15:15:00,107.02,107.24,106.92,107.24,60820.0,106.383,106.6017,106.2836,106.6017,60820.0
2022-05-20 15:20:00,107.33,107.48,107.07,107.18,111940.0,106.6912,106.8403,106.4327,106.5421,111940.0
2022-05-20 15:25:00,107.19,107.66,107.12,107.65,215140.0,106.552,107.0192,106.4824,107.0093,215140.0
2022-05-20 15:30:00,107.73,108.17,107.51,108.15,239220.0,107.0888,107.5262,106.8701,107.5063,239220.0
2022-05-20 15:35:00,108.13,108.71,108.03,108.33,264200.0,107.4864,108.063,107.387,107.6852,264200.0
2022-05-20 15:40:00,108.47,109.24,108.46,108.77,729220.0,107.8244,108.5898,107.8145,108.1226,729220.0
2022-05-20 15:45:00,108.86,108.93,108.32,108.87,340320.0,108.2121,108.2817,107.6753,108.222,340320.0
2022-05-20 15:50:00,108.97,109.31,108.79,109.3,395400.0,108.3214,108.6594,108.1425,108.6495,395400.0
2022-05-20 15:55:00,109.2,109.46,109.09,109.32,580360.0,108.5501,108.8085,108.4407,108.6694,580360.0
2022-05-23 09:30:00,110.05,110.12,109.15,109.55,789340.0,109.395,109.4646,108.5004,108.898,789340.0
2022-05-23 09:35:00,109.67,109.88,109.53,109.65,146060.0,109.0173,109.226,108.8781,108.9974,146060.0
2022-05-23 09:40:00,109.67,110.2,109.56,110.2,468340.0,109.0173,109.5441,108.9079,109.5441,468340.0
2022-05-23 09:45:00,110.0,110.46,110.0,110.28,454300.0,109.3453,109.8026,109.3453,109.6236,454300.0
2022-05-23 09:50:00,110.31,111.08,110.27,110.42,547420.0,109.6535,110.4189,109.6137,109.7628,547420.0
2022-05-23 09:55:00,110.43,110.58,109.94,109.95,130400.0,109.7727,109.9219,109.2857,109.2956,130400.0
2022-05-23 10:00:00,110.1,110.12,109.4,109.82,112920.0,109.4447,109.4646,108.7489,109.1664,112920.0
2022-05-23 10:05:00,109.83,110.07,109.45,109.7,194400.0,109.1763,109.4149,108.7986,109.0471,194400.0
2022-05-23 10:10:00,109.84,110.16,109.55,110.11,93980.0,109.1863,109.5044,108.898,109.4547,93980.0
2022-05-23 10:15:00,110.23,110.73,110.12,110.64,155440.0,109.5739,110.071,109.4646,109.9815,155440.0
2022-05-23 10:20:00,110.66,111.1,110.59,110.76,198620.0,110.0014,110.4388,109.9318,110.1008,198620.0
2022-05-23 10:25:00,110.72,111.2,110.45,111.2,248660.0,110.061,110.5382,109.7926,110.5382,248660.0
2022-05-23 10:30:00,111.21,111.37,111.05,111.22,155840.0,110.5481,110.7072,110.3891,110.558,155840.0
2022-05-23 10:35:00,111.25,111.5,111.1,111.36,156840.0,110.5879,110.8364,110.4388,110.6972,156840.0
2022-05-23 10:40:00,111.46,111.53,111.25,111.5,93680.0,110.7966,110.8662,110.5879,110.8364,93680.0
2022-05-23 10:45:00,111.45,111.55,111.28,111.28,141180.0,110.7867,110.8861,110.6177,110.6177,141180.0
2022-05-23 10:50:00,111.18,111.18,110.68,111.0,168040.0,110.5183,110.5183,110.0213,110.3394,168040.0
2022-05-23 10:55:00,110.83,110.97,110.76,110.97,83940.0,110.1704,110.3095,110.1008,110.3095,83940.0
2022-05-23 11:00:00,110.82,111.42,110.81,111.38,187500.0,110.1604,110.7569,110.1505,110.7171,187500.0
2022-05-23 11:05:00,111.5,111.54,111.19,111.19,123100.0,110.8364,110.8761,110.5282,110.5282,123100.0
2022-05-23 11:10:00,111.22,111.22,110.95,111.16,148100.0,110.558,110.558,110.2897,110.4984,148100.0
2022-05-23 11:15:00,111.17,111.26,110.94,111.21,213880.0,110.5083,110.5978,110.2797,110.5481,213880.0
2022-05-23 11:20:00,111.06,111.25,110.94,110.97,191460.0,110.399,110.5879,110.2797,110.3095,191460.0
2022-05-23 11:25:00,110.93,111.17,110.85,110.96,170540.0,110.2698,110.5083,110.1902,110.2996,170540.0
2022-05-23 11:30:00,110.95,111.3,110.89,111.25,326100.0,110.2897,110.6376,110.23,110.5879,326100.0
2022-05-23 11:35:00,111.21,111.47,111.1,111.47,126680.0,110.5481,110.8066,110.4388,110.8066,126680.0
2022-05-23 11:40:00,111.4,111.48,111.28,111.38,74000.0,110.737,110.8165,110.6177,110.7171,74000.0
2022-05-23 11:45:00,111.42,111.45,111.21,111.32,106080.0,110.7569,110.7867,110.5481,110.6575,106080.0
2022-05-23 11:50:00,111.35,111.5,111.29,111.35,106400.0,110.6873,110.8364,110.6276,110.6873,106400.0
2022-05-23 11:55:00,111.44,111.6,111.44,111.55,66560.0,110.7767,110.9358,110.7767,110.8861,66560.0
2022-05-23 12:00:00,111.41,111.9,111.4,111.86,66140.0,110.7469,111.234,110.737,111.1942,66140.0
2022-05-23 12:05:00,111.92,112.01,111.84,111.84,99140.0,111.2539,111.3433,111.1744,111.1744,99140.0
2022-05-23 12:10:00,111.88,111.89,111.69,111.85,136380.0,111.2141,111.2241,111.0252,111.1843,136380.0
2022-05-23 12:15:00,111.85,111.93,111.68,111.71,109000.0,111.1843,111.2638,111.0153,111.0451,109000.0
2022-05-23 12:20:00,111.71,111.79,111.58,111.65,99620.0,111.0451,111.1247,110.9159,110.9855,99620.0
2022-05-23 12:25:00,111.64,111.7,111.44,111.48,93760.0,110.9755,111.0352,110.7767,110.8165,93760.0
2022-05-23 12:30:00,111.52,111.55,111.37,111.41,72280.0,110.8563,110.8861,110.7072,110.7469,72280.0
2022-05-23 12:35:00,111.44,111.64,111.38,111.64,74180.0,110.7767,110.9755,110.7171,110.9755,74180.0
2022-05-23 12:40:00,111.58,111.58,111.37,111.48,52340.0,110.9159,110.9159,110.7072,110.8165,52340.0
2022-05-23 12:45:00,111.42,111.49,111.29,111.29,68160.0,110.7569,110.8264,110.6276,110.6276,68160.0
2022-05-23 12:50:00,111.3,111.39,111.13,111.14,80560.0,110.6376,110.727,110.4686,110.4785,80560.0
2022-05-23 12:55:00,111.18,111.3,111.08,111.3,54340.0,110.5183,110.6376,110.4189,110.6376,54340.0
2022-05-23 13:00:00,111.22,111.26,111.1,111.1,58080.0,110.558,110.5978,110.4388,110.4388,58080.0
2022-05-23 13:05:00,111.1,111.12,110.88,110.99,115360.0,110.4388,110.4586,110.2201,110.3294,115360.0
2022-05-23 13:10:00,111.0,111.17,110.91,111.06,78260.0,110.3394,110.5083,110.2499,110.399,78260.0
2022-05-23 13:15:00,111.02,111.04,110.85,110.93,47040.0,110.3592,110.3791,110.1902,110.2698,47040.0
2022-05-23 13:20:00,110.84,110.96,110.71,110.96,72260.0,110.1803,110.2996,110.0511,110.2996,72260.0
2022-05-23 13:25:00,111.05,111.14,110.9,111.09,56960.0,110.3891,110.4785,110.24,110.4288,56960.0
2022-05-23 13:30:00,111.0,111.3,110.99,111.22,63200.0,110.3394,110.6376,110.3294,110.558,63200.0
2022-05-23 13:35:00,111.19,111.35,111.11,111.29,45600.0,110.5282,110.6873,110.4487,110.6276,45600.0
2022-05-23 13:40:00,111.28,111.4,111.28,111.34,37420.0,110.6177,110.737,110.6177,110.6773,37420.0
2022-05-23 13:45:00,111.3,111.58,111.27,111.5,47000.0,110.6376,110.9159,110.6077,110.8364,47000.0
2022-05-23 13:50:00,111.45,111.5,111.28,111.28,47280.0,110.7867,110.8364,110.6177,110.6177,47280.0
2022-05-23 13:55:00,111.34,111.41,111.23,111.41,52940.0,110.6773,110.7469,110.568,110.7469,52940.0
2022-05-23 14:00:00,111.46,111.53,111.35,111.35,67880.0,110.7966,110.8662,110.6873,110.6873,67880.0
2022-05-23 14:05:00,111.38,111.65,111.37,111.65,40400.0,110.7171,110.9855,110.7072,110.9855,40400.0
2022-05-23 14:10:00,111.65,111.75,111.56,111.6,87180.0,110.9855,111.0849,110.896,110.9358,87180.0
2022-05-23 14:15:00,111.6,111.73,111.55,111.73,52440.0,110.9358,111.065,110.8861,111.065,52440.0
2022-05-23 14:20:00,111.76,111.88,111.44,111.6,229380.0,111.0948,111.2141,110.7767,110.9358,229380.0
2022-05-23 14:25:00,111.54,111.57,111.33,111.49,132860.0,110.8761,110.906,110.6674,110.8264,132860.0
2022-05-23 14:30:00,111.41,111.47,111.36,111.4,138200.0,110.7469,110.8066,110.6972,110.737,138200.0
2022-05-23 14:35:00,111.36,111.48,111.36,111.41,45800.0,110.6972,110.8165,110.6972,110.7469,45800.0
2022-05-23 14:40:00,111.41,111.63,111.35,111.63,110620.0,110.7469,110.9656,110.6873,110.9656,110620.0
2022-05-23 14:45:00,111.64,111.79,111.38,111.42,95680.0,110.9755,111.1247,110.7171,110.7569,95680.0
2022-05-23 14:50:00,111.58,111.58,111.25,111.49,97200.0,110.9159,110.9159,110.5879,110.8264,97200.0
2022-05-23 14:55:00,111.51,111.51,111.27,111.35,87760.0,110.8463,110.8463,110.6077,110.6873,87760.0
2022-05-23 15:00:00,111.37,111.52,111.37,111.48,78000.0,110.7072,110.8563,110.7072,110.8165,78000.0
2022-05-23 15:05:00,111.46,111.69,111.46,111.69,101340.0,110.7966,111.0252,110.7966,111.0252,101340.0
2022-05-23 15:10:00,111.64,111.64,111.34,111.42,62120.0,110.9755,110.9755,110.6773,110.7569,62120.0
2022-05-23 15:15:00,111.4,111.52,111.36,111.46,86860.0,110.737,110.8563,110.6972,110.7966,86860.0
2022-05-23 15:20:00,111.46,111.46,111.12,111.16,89580.0,110.7966,110.7966,110.4586,110.4984,89580.0
2022-05-23 15:25:00,111.19,111.31,111.18,111.24,60900.0,110.5282,110.6475,110.5183,110.5779,60900.0
2022-05-23 15:30:00,111.31,111.42,111.26,111.4,100840.0,110.6475,110.7569,110.5978,110.737,100840.0
2022-05-23 15:35:00,111.42,111.45,111.22,111.22,78320.0,110.7569,110.7867,110.558,110.558,78320.0
2022-05-23 15:40:00,111.19,111.31,111.11,111.15,34760.0,110.5282,110.6475,110.4487,110.4885,34760.0
2022-05-23 15:45:00,111.24,111.24,111.05,111.15,77380.0,110.5779,110.5779,110.3891,110.4885,77380.0
2022-05-23 15:50:00,111.19,111.52,111.19,111.35,194100.0,110.5282,110.8563,110.5282,110.6873,194100.0
2022-05-23 15:55:00,111.39,111.81,111.38,111.67,618860.0,110.727,111.1445,110.7171,111.0054,618860.0
2022-05-24 09:30:00,106.49,106.49,104.14,104.74,2898860.0,105.8562,105.8562,103.5202,104.1166,2898860.0
2022-05-24 09:35:00,104.78,105.34,104.65,104.76,975700.0,104.1564,104.713,104.0271,104.1365,975700.0
2022-05-24 09:40:00,104.66,105.4,104.55,105.04,916000.0,104.0371,104.7727,103.9277,104.4148,916000.0
2022-05-24 09:45:00,105.11,105.11,104.47,104.78,845600.0,104.4844,104.4844,103.8482,104.1564,845600.0
2022-05-24 09:50:00,104.78,105.11,104.65,104.81,846140.0,104.1564,104.4844,104.0271,104.1862,846140.0
2022-05-24 09:55:00,104.86,104.88,103.85,103.99,801420.0,104.2359,104.2558,103.2319,103.3711,801420.0
2022-05-24 10:00:00,103.99,104.14,103.62,103.92,431420.0,103.3711,103.5202,103.0033,103.3015,431420.0
2022-05-24 10:05:00,103.87,103.87,103.35,103.35,504400.0,103.2518,103.2518,102.7349,102.7349,504400.0
2022-05-24 10:10:00,103.41,103.41,102.77,102.86,517020.0,102.7945,102.7945,102.1583,102.2478,517020.0
2022-05-24 10:15:00,102.76,103.1,102.6,102.74,528620.0,102.1484,102.4864,101.9894,102.1285,528620.0
2022-05-24 10:20:00,102.7,103.38,102.63,102.9,525880.0,102.0888,102.7647,102.0192,102.2876,525880.0
2022-05-24 10:25:00,102.76,104.0,102.21,103.77,830620.0,102.1484,103.381,101.6017,103.1524,830620.0
2022-05-24 10:30:00,103.65,103.65,102.9,102.9,474160.0,103.0331,103.0331,102.2876,102.2876,474160.0
2022-05-24 10:35:00,102.92,103.3,102.72,102.84,367600.0,102.3074,102.6852,102.1086,102.2279,367600.0
2022-05-24 10:40:00,102.84,103.39,102.67,103.29,471400.0,102.2279,102.7746,102.0589,102.6752,471400.0
2022-05-24 10:45:00,103.31,103.55,102.86,103.02,247140.0,102.6951,102.9337,102.2478,102.4069,247140.0
2022-05-24 10:50:00,103.04,103.05,102.69,102.69,291660.0,102.4267,102.4367,102.0788,102.0788,291660.0
2022-05-24 10:55:00,102.73,103.23,102.64,103.23,362880.0,102.1186,102.6156,102.0291,102.6156,362880.0
2022-05-24 11:00:00,103.19,103.67,103.17,103.62,176000.0,102.5758,103.053,102.556,103.0033,176000.0
2022-05-24 11:05:00,103.61,104.02,103.58,103.92,210740.0,102.9933,103.4009,102.9635,103.3015,210740.0
2022-05-24 11:10:00,103.93,104.36,103.81,104.01,337580.0,103.3114,103.7389,103.1921,103.391,337580.0
2022-05-24 11:15:00,104.03,104.58,104.03,104.16,179820.0,103.4108,103.9576,103.4108,103.5401,179820.0
2022-05-24 11:20:00,104.14,104.55,103.97,104.46,263600.0,103.5202,103.9277,103.3512,103.8383,263600.0
2022-05-24 11:25:00,104.46,104.7,104.31,104.7,190320.0,103.8383,104.0769,103.6892,104.0769,190320.0
2022-05-24 11:30:00,104.75,104.89,104.3,104.46,403520.0,104.1266,104.2657,103.6792,103.8383,403520.0
2022-05-24 11:35:00,104.41,104.73,104.27,104.48,176540.0,103.7886,104.1067,103.6494,103.8582,176540.0
2022-05-24 11:40:00,104.55,104.71,104.38,104.7,101320.0,103.9277,104.0868,103.7588,104.0769,101320.0
2022-05-24 11:45:00,104.73,105.15,104.73,104.89,182460.0,104.1067,104.5242,104.1067,104.2657,182460.0
2022-05-24 11:50:00,104.89,105.0,104.68,104.82,203080.0,104.2657,104.3751,104.057,104.1961,203080.0
2022-05-24 11:55:00,104.9,104.98,104.72,104.75,235620.0,104.2757,104.3552,104.0967,104.1266,235620.0
2022-05-24 12:00:00,104.71,104.8,104.6,104.76,148500.0,104.0868,104.1763,103.9774,104.1365,148500.0
2022-05-24 12:05:00,104.79,104.99,104.67,104.98,223260.0,104.1663,104.3651,104.047,104.3552,223260.0
2022-05-24 12:10:00,104.99,105.25,104.96,105.25,320180.0,104.3651,104.6236,104.3353,104.6236,320180.0
2022-05-24 12:15:00,105.33,105.54,105.25,105.33,317320.0,104.7031,104.9119,104.6236,104.7031,317320.0
2022-05-24 12:20:00,105.31,105.34,104.84,104.89,164660.0,104.6832,104.713,104.216,104.2657,164660.0
2022-05-24 12:25:00,104.99,105.07,104.91,104.92,99840.0,104.3651,104.4447,104.2856,104.2955,99840.0
2022-05-24 12:30:00,104.89,105.0,104.38,104.44,181860.0,104.2657,104.3751,103.7588,103.8184,181860.0
2022-05-24 12:35:00,104.46,104.52,104.03,104.03,177340.0,103.8383,103.8979,103.4108,103.4108,177340.0
2022-05-24 12:40:00,104.13,104.45,104.13,104.25,170300.0,103.5102,103.8283,103.5102,103.6295,170300.0
2022-05-24 12:45:00,104.21,104.38,104.12,104.29,223280.0,103.5898,103.7588,103.5003,103.6693,223280.0
2022-05-24 12:50:00,104.3,104.37,104.19,104.28,150120.0,103.6792,103.7488,103.5699,103.6594,150120.0
2022-05-24 12:55:00,104.33,104.62,104.28,104.33,181720.0,103.7091,103.9973,103.6594,103.7091,181720.0
2022-05-24 13:00:00,104.38,104.43,104.03,104.08,205180.0,103.7588,103.8085,103.4108,103.4605,205180.0
2022-05-24 13:05:00,104.04,104.21,104.04,104.21,234460.0,103.4208,103.5898,103.4208,103.5898,234460.0
2022-05-24 13:10:00,104.21,104.47,104.2,104.46,88740.0,103.5898,103.8482,103.5798,103.8383,88740.0
2022-05-24 13:15:00,104.43,104.45,104.26,104.35,141700.0,103.8085,103.8283,103.6395,103.7289,141700.0
2022-05-24 13:20:00,104.33,104.47,104.22,104.35,86580.0,103.7091,103.8482,103.5997,103.7289,86580.0
2022-05-24 13:25:00,104.38,104.6,104.33,104.6,86080.0,103.7588,103.9774,103.7091,103.9774,86080.0
2022-05-24 13:30:00,104.6,104.72,104.51,104.7,117300.0,103.9774,104.0967,103.888,104.0769,117300.0
2022-05-24 13:35:00,104.73,105.25,104.67,105.25,156140.0,104.1067,104.6236,104.047,104.6236,156140.0
2022-05-24 13:40:00,105.25,105.67,105.25,105.44,188940.0,104.6236,105.0411,104.6236,104.8124,188940.0
2022-05-24 13:45:00,105.4,105.59,105.04,105.27,270380.0,104.7727,104.9616,104.4148,104.6435,270380.0
2022-05-24 13:50:00,105.26,105.41,105.14,105.33,64700.0,104.6335,104.7826,104.5142,104.7031,64700.0
2022-05-24 13:55:00,105.37,105.78,105.36,105.42,228800.0,104.7429,105.1504,104.7329,104.7926,228800.0
2022-05-24 14:00:00,105.37,105.37,105.12,105.18,72040.0,104.7429,104.7429,104.4944,104.554,72040.0
2022-05-24 14:05:00,105.11,105.89,105.11,105.78,94180.0,104.4844,105.2598,104.4844,105.1504,94180.0
2022-05-24 14:10:00,105.82,106.22,105.57,105.6,270380.0,105.1902,105.5878,104.9417,104.9715,270380.0
2022-05-24 14:15:00,105.65,105.74,105.3,105.4,93800.0,105.0212,105.1107,104.6733,104.7727,93800.0
2022-05-24 14:20:00,105.3,105.51,105.24,105.42,62620.0,104.6733,104.882,104.6136,104.7926,62620.0
2022-05-24 14:25:00,105.56,105.56,105.28,105.28,56000.0,104.9317,104.9317,104.6534,104.6534,56000.0
2022-05-24 14:30:00,105.26,105.55,105.14,105.55,78220.0,104.6335,104.9218,104.5142,104.9218,78220.0
2022-05-24 14:35:00,105.61,105.82,105.57,105.78,88380.0,104.9814,105.1902,104.9417,105.1504,88380.0
2022-05-24 14:40:00,105.82,105.93,105.21,105.27,140400.0,105.1902,105.2995,104.5838,104.6435,140400.0
2022-05-24 14:45:00,105.27,105.37,104.95,105.0,206220.0,104.6435,104.7429,104.3254,104.3751,206220.0
2022-05-24 14:50:00,105.0,105.05,104.73,104.77,126340.0,104.3751,104.4248,104.1067,104.1464,126340.0
2022-05-24 14:55:00,104.69,104.86,104.56,104.84,150740.0,104.0669,104.2359,103.9377,104.216,150740.0
2022-05-24 15:00:00,104.8,105.11,104.78,104.97,160180.0,104.1763,104.4844,104.1564,104.3452,160180.0
2022-05-24 15:05:00,104.99,105.25,104.99,105.03,85000.0,104.3651,104.6236,104.3651,104.4049,85000.0
2022-05-24 15:10:00,105.1,105.44,105.1,105.2,85680.0,104.4745,104.8124,104.4745,104.5739,85680.0
2022-05-24 15:15:00,105.33,105.33,105.12,105.12,67020.0,104.7031,104.7031,104.4944,104.4944,67020.0
2022-05-24 15:20:00,105.09,105.45,104.9,105.4,205260.0,104.4645,104.8224,104.2757,104.7727,205260.0
2022-05-24 15:25:00,105.27,105.58,105.27,105.42,131340.0,104.6435,104.9516,104.6435,104.7926,131340.0
2022-05-24 15:30:00,105.47,105.83,105.47,105.7,150140.0,104.8423,105.2001,104.8423,105.0709,150140.0
2022-05-24 15:35:00,105.75,106.4,105.75,106.25,270920.0,105.1206,105.7667,105.1206,105.6176,270920.0
2022-05-24 15:40:00,106.16,106.32,105.84,105.86,234360.0,105.5282,105.6872,105.2101,105.2299,234360.0
2022-05-24 15:45:00,105.89,106.19,105.88,105.89,207800.0,105.2598,105.558,105.2498,105.2598,207800.0
2022-05-24 15:50:00,105.96,106.05,105.74,105.74,320140.0,105.3294,105.4188,105.1107,105.1107,320140.0
2022-05-24 15:55:00,105.76,106.06,105.63,106.06,508480.0,105.1305,105.4288,105.0013,105.4288,508480.0
2022-05-25 09:30:00,105.14,105.49,104.68,105.35,733260.0,104.5142,104.8622,104.057,104.723,733260.0
2022-05-25 09:35:00,105.38,105.99,105.38,105.85,477000.0,104.7528,105.3592,104.7528,105.22,477000.0
2022-05-25 09:40:00,105.92,105.99,105.1,105.4,451040.0,105.2896,105.3592,104.4745,104.7727,451040.0
2022-05-25 09:45:00,105.46,105.62,104.78,104.85,391100.0,104.8323,104.9914,104.1564,104.226,391100.0
2022-05-25 09:50:00,104.87,104.92,104.21,104.39,503080.0,104.2458,104.2955,103.5898,103.7687,503080.0
2022-05-25 09:55:00,104.52,105.13,104.48,104.86,210980.0,103.8979,104.5043,103.8582,104.2359,210980.0
2022-05-25 10:00:00,105.15,105.17,104.87,104.87,233820.0,104.5242,104.5441,104.2458,104.2458,233820.0
2022-05-25 10:05:00,104.84,104.96,104.43,104.59,308380.0,104.216,104.3353,103.8085,103.9675,308380.0
2022-05-25 10:10:00,104.61,105.43,104.37,105.35,334520.0,103.9874,104.8025,103.7488,104.723,334520.0
2022-05-25 10:15:00,105.27,105.45,104.87,105.38,326080.0,104.6435,104.8224,104.2458,104.7528,326080.0
2022-05-25 10:20:00,105.38,105.82,105.37,105.62,244920.0,104.7528,105.1902,104.7429,104.9914,244920.0
2022-05-25 10:25:00,105.6,106.03,105.49,105.94,341600.0,104.9715,105.3989,104.8622,105.3095,341600.0
2022-05-25 10:30:00,105.93,106.34,105.77,106.34,143160.0,105.2995,105.7071,105.1405,105.7071,143160.0
2022-05-25 10:35:00,106.36,106.47,106.18,106.25,172880.0,105.727,105.8363,105.548,105.6176,172880.0
2022-05-25 10:40:00,106.27,106.27,105.9,106.09,124820.0,105.6375,105.6375,105.2697,105.4586,124820.0
2022-05-25 10:45:00,106.14,106.21,105.67,105.85,103520.0,105.5083,105.5779,105.0411,105.22,103520.0
2022-05-25 10:50:00,105.85,106.05,105.82,105.96,90700.0,105.22,105.4188,105.1902,105.3294,90700.0
2022-05-25 10:55:00,106.02,106.27,106.0,106.18,96000.0,105.389,105.6375,105.3691,105.548,96000.0
2022-05-25 11:00:00,106.16,106.23,105.91,105.91,108560.0,105.5282,105.5977,105.2797,105.2797,108560.0
2022-05-25 11:05:00,105.93,106.2,105.9,106.13,151780.0,105.2995,105.5679,105.2697,105.4983,151780.0
2022-05-25 11:10:00,106.05,106.35,106.02,106.28,108380.0,105.4188,105.717,105.389,105.6474,108380.0
2022-05-25 11:15:00,106.32,106.37,106.1,106.11,64260.0,105.6872,105.7369,105.4685,105.4785,64260.0
2022-05-25 11:20:00,106.15,106.21,106.04,106.15,88000.0,105.5182,105.5779,105.4089,105.5182,88000.0
2022-05-25 11:25:00,106.15,106.23,106.0,106.01,68940.0,105.5182,105.5977,105.3691,105.3791,68940.0
2022-05-25 11:30:00,106.01,106.01,105.64,105.67,379020.0,105.3791,105.3791,105.0113,105.0411,379020.0
2022-05-25 11:35:00,105.69,105.79,105.49,105.73,128420.0,105.061,105.1604,104.8622,105.1007,128420.0
2022-05-25 11:40:00,105.73,105.78,105.48,105.7,310900.0,105.1007,105.1504,104.8522,105.0709,310900.0
2022-05-25 11:45:00,105.64,105.69,105.44,105.58,155520.0,105.0113,105.061,104.8124,104.9516,155520.0
2022-05-25 11:50:00,105.52,105.56,105.33,105.33,123200.0,104.892,104.9317,104.7031,104.7031,123200.0
2022-05-25 11:55:00,105.43,105.47,105.14,105.24,176480.0,104.8025,104.8423,104.5142,104.6136,176480.0
2022-05-25 12:00:00,105.26,105.3,105.15,105.18,160920.0,104.6335,104.6733,104.5242,104.554,160920.0
2022-05-25 12:05:00,105.22,105.26,104.98,105.0,117460.0,104.5938,104.6335,104.3552,104.3751,117460.0
2022-05-25 12:10:00,104.99,105.3,104.99,105.25,206880.0,104.3651,104.6733,104.3651,104.6236,206880.0
2022-05-25 12:15:00,105.24,105.29,105.09,105.09,87100.0,104.6136,104.6633,104.4645,104.4645,87100.0
2022-05-25 12:20:00,105.09,105.1,104.71,104.96,162400.0,104.4645,104.4745,104.0868,104.3353,162400.0
2022-05-25 12:25:00,104.9,104.9,104.7,104.78,135140.0,104.2757,104.2757,104.0769,104.1564,135140.0
2022-05-25 12:30:00,104.79,104.85,104.53,104.53,146800.0,104.1663,104.226,103.9079,103.9079,146800.0
2022-05-25 12:35:00,104.57,104.58,104.4,104.45,243340.0,103.9476,103.9576,103.7786,103.8283,243340.0
2022-05-25 12:40:00,104.41,104.55,104.41,104.55,118800.0,103.7886,103.9277,103.7886,103.9277,118800.0
2022-05-25 12:45:00,104.6,104.83,104.56,104.81,553980.0,103.9774,104.2061,103.9377,104.1862,553980.0
2022-05-25 12:50:00,104.75,104.83,104.62,104.83,128820.0,104.1266,104.2061,103.9973,104.2061,128820.0
2022-05-25 12:55:00,104.81,104.82,104.68,104.82,244820.0,104.1862,104.1961,104.057,104.1961,244820.0
2022-05-25 13:00:00,104.78,104.79,104.68,104.76,68240.0,104.1564,104.1663,104.057,104.1365,68240.0
2022-05-25 13:05:00,104.77,104.8,104.65,104.69,105900.0,104.1464,104.1763,104.0271,104.0669,105900.0
2022-05-25 13:10:00,104.8,104.8,104.45,104.61,103200.0,104.1763,104.1763,103.8283,103.9874,103200.0
2022-05-25 13:15:00,104.7,104.71,104.51,104.55,110000.0,104.0769,104.0868,103.888,103.9277,110000.0
2022-05-25 13:20:00,104.55,104.64,104.28,104.38,106120.0,103.9277,104.0172,103.6594,103.7588,106120.0
2022-05-25 13:25:00,104.36,104.64,104.33,104.56,107420.0,103.7389,104.0172,103.7091,103.9377,107420.0
2022-05-25 13:30:00,104.61,104.61,104.41,104.53,317260.0,103.9874,103.9874,103.7886,103.9079,317260.0
2022-05-25 13:35:00,104.53,104.64,104.46,104.48,315920.0,103.9079,104.0172,103.8383,103.8582,315920.0
2022-05-25 13:40:00,104.51,104.77,104.44,104.76,77900.0,103.888,104.1464,103.8184,104.1365,77900.0
2022-05-25 13:45:00,104.77,104.95,104.76,104.95,48900.0,104.1464,104.3254,104.1365,104.3254,48900.0
2022-05-25 13:50:00,104.96,105.0,104.75,104.8,138660.0,104.3353,104.3751,104.1266,104.1763,138660.0
2022-05-25 13:55:00,104.85,104.95,104.74,104.92,39720.0,104.226,104.3254,104.1166,104.2955,39720.0
2022-05-25 14:00:00,104.92,105.5,104.86,105.19,226380.0,104.2955,104.8721,104.2359,104.5639,226380.0
2022-05-25 14:05:00,105.25,105.37,104.35,104.64,178100.0,104.6236,104.7429,103.7289,104.0172,178100.0
2022-05-25 14:10:00,104.9,105.33,104.9,105.31,129440.0,104.2757,104.7031,104.2757,104.6832,129440.0
2022-05-25 14:15:00,105.31,105.7,105.22,105.45,136160.0,104.6832,105.0709,104.5938,104.8224,136160.0
2022-05-25 14:20:00,105.41,105.85,105.41,105.58,253980.0,104.7826,105.22,104.7826,104.9516,253980.0
2022-05-25 14:25:00,105.61,105.89,105.51,105.85,132500.0,104.9814,105.2598,104.882,105.22,132500.0
2022-05-25 14:30:00,105.88,106.06,105.77,105.91,157340.0,105.2498,105.4288,105.1405,105.2797,157340.0
2022-05-25 14:35:00,105.9,106.04,105.69,105.73,97560.0,105.2697,105.4089,105.061,105.1007,97560.0
2022-05-25 14:40:00,105.75,106.0,105.75,105.84,57400.0,105.1206,105.3691,105.1206,105.2101,57400.0
2022-05-25 14:45:00,105.91,106.06,105.83,105.85,86800.0,105.2797,105.4288,105.2001,105.22,86800.0
2022-05-25 14:50:00,105.9,106.25,105.86,106.18,138740.0,105.2697,105.6176,105.2299,105.548,138740.0
2022-05-25 14:55:00,106.23,106.23,106.01,106.05,140000.0,105.5977,105.5977,105.3791,105.4188,140000.0
2022-05-25 15:00:00,106.03,106.55,106.03,106.41,227100.0,105.3989,105.9158,105.3989,105.7767,227100.0
2022-05-25 15:05:00,106.42,106.42,106.21,106.4,101960.0,105.7866,105.7866,105.5779,105.7667,101960.0
2022-05-25 15:10:00,106.38,106.52,106.37,106.41,86280.0,105.7469,105.886,105.7369,105.7767,86280.0
2022-05-25 15:15:00,106.43,106.46,106.1,106.19,225120.0,105.7966,105.8264,105.4685,105.558,225120.0
2022-05-25 15:20:00,106.19,106.23,105.94,106.11,157360.0,105.558,105.5977,105.3095,105.4785,157360.0
2022-05-25 15:25:00,106.13,106.14,105.95,106.02,201220.0,105.4983,105.5083,105.3194,105.389,201220.0
2022-05-25 15:30:00,106.06,106.16,105.94,106.0,178080.0,105.4288,105.5282,105.3095,105.3691,178080.0
2022-05-25 15:35:00,105.96,106.0,105.8,105.91,123440.0,105.3294,105.3691,105.1703,105.2797,123440.0
2022-05-25 15:40:00,105.89,105.97,105.73,105.85,162860.0,105.2598,105.3393,105.1007,105.22,162860.0
2022-05-25 15:45:00,105.82,106.03,105.78,105.86,148800.0,105.1902,105.3989,105.1504,105.2299,148800.0
2022-05-25 15:50:00,105.85,105.85,105.42,105.79,222160.0,105.22,105.22,104.7926,105.1604,222160.0
2022-05-25 15:55:00,105.73,105.92,105.7,105.9,420540.0,105.1007,105.2896,105.0709,105.2697,420540.0
2022-05-26 09:30:00,105.86,106.19,105.49,105.71,701780.0,105.2299,105.558,104.8622,105.0808,701780.0
2022-05-26 09:35:00,105.66,107.12,105.66,107.04,342860.0,105.0311,106.4824,105.0311,106.4029,342860.0
2022-05-26 09:40:00,106.94,107.35,106.85,107.0,353980.0,106.3035,106.7111,106.2141,106.3632,353980.0
2022-05-26 09:45:00,107.05,107.36,106.88,107.35,233000.0,106.4129,106.721,106.2439,106.7111,233000.0
2022-05-26 09:50:00,107.33,107.63,107.25,107.31,121940.0,106.6912,106.9894,106.6117,106.6713,121940.0
2022-05-26 09:55:00,107.38,107.6,107.29,107.42,177680.0,106.7409,106.9596,106.6514,106.7807,177680.0
2022-05-26 10:00:00,107.46,107.53,107.05,107.09,203140.0,106.8204,106.89,106.4129,106.4526,203140.0
2022-05-26 10:05:00,107.06,107.5,107.02,107.28,126980.0,106.4228,106.8602,106.383,106.6415,126980.0
2022-05-26 10:10:00,107.3,107.62,107.1,107.52,154440.0,106.6614,106.9795,106.4626,106.8801,154440.0
2022-05-26 10:15:00,107.54,107.96,107.5,107.96,300740.0,106.8999,107.3174,106.8602,107.3174,300740.0
2022-05-26 10:20:00,108.0,108.0,107.66,107.73,190380.0,107.3572,107.3572,107.0192,107.0888,190380.0
2022-05-26 10:25:00,107.82,107.83,107.39,107.45,185420.0,107.1783,107.1882,106.7508,106.8105,185420.0
2022-05-26 10:30:00,107.55,107.55,107.24,107.31,70400.0,106.9099,106.9099,106.6017,106.6713,70400.0
2022-05-26 10:35:00,107.34,107.53,107.34,107.47,99800.0,106.7011,106.89,106.7011,106.8304,99800.0
2022-05-26 10:40:00,107.56,107.58,107.42,107.42,53280.0,106.9198,106.9397,106.7807,106.7807,53280.0
2022-05-26 10:45:00,107.33,107.66,107.31,107.6,92540.0,106.6912,107.0192,106.6713,106.9596,92540.0
2022-05-26 10:50:00,107.7,107.82,107.66,107.67,88280.0,107.059,107.1783,107.0192,107.0292,88280.0
2022-05-26 10:55:00,107.69,107.83,107.65,107.83,96580.0,107.0491,107.1882,107.0093,107.1882,96580.0
2022-05-26 11:00:00,107.83,108.17,107.76,108.17,178440.0,107.1882,107.5262,107.1186,107.5262,178440.0
2022-05-26 11:05:00,108.19,108.2,107.76,107.82,242220.0,107.5461,107.556,107.1186,107.1783,242220.0
2022-05-26 11:10:00,107.82,108.0,107.79,107.96,79820.0,107.1783,107.3572,107.1485,107.3174,79820.0
2022-05-26 11:15:00,108.0,108.0,107.83,107.87,120840.0,107.3572,107.3572,107.1882,107.228,120840.0
2022-05-26 11:20:00,107.91,108.03,107.89,107.91,47200.0,107.2677,107.387,107.2479,107.2677,47200.0
2022-05-26 11:25:00,107.98,108.0,107.69,107.84,130080.0,107.3373,107.3572,107.0491,107.1982,130080.0
2022-05-26 11:30:00,107.85,107.95,107.79,107.81,57040.0,107.2081,107.3075,107.1485,107.1683,57040.0
2022-05-26 11:35:00,107.8,108.07,107.73,108.07,66420.0,107.1584,107.4268,107.0888,107.4268,66420.0
2022-05-26 11:40:00,108.08,108.2,108.0,108.05,107740.0,107.4367,107.556,107.3572,107.4069,107740.0
2022-05-26 11:45:00,108.08,108.08,107.93,107.95,71980.0,107.4367,107.4367,107.2876,107.3075,71980.0
2022-05-26 11:50:00,107.95,107.98,107.87,107.91,61180.0,107.3075,107.3373,107.228,107.2677,61180.0
2022-05-26 11:55:00,108.01,108.15,107.93,108.15,68500.0,107.3672,107.5063,107.2876,107.5063,68500.0
2022-05-26 12:00:00,108.04,108.26,108.04,108.24,89200.0,107.397,107.6157,107.397,107.5958,89200.0
2022-05-26 12:05:00,108.27,108.27,108.16,108.24,57680.0,107.6256,107.6256,107.5163,107.5958,57680.0
2022-05-26 12:10:00,108.25,108.59,108.25,108.54,89460.0,107.6057,107.9437,107.6057,107.894,89460.0
2022-05-26 12:15:00,108.57,108.58,108.31,108.35,84300.0,107.9238,107.9338,107.6654,107.7051,84300.0
2022-05-26 12:20:00,108.52,108.62,108.45,108.62,107320.0,107.8741,107.9735,107.8045,107.9735,107320.0
2022-05-26 12:25:00,108.61,108.66,108.54,108.63,86880.0,107.9636,108.0133,107.894,107.9835,86880.0
2022-05-26 12:30:00,108.68,108.77,108.59,108.6,47960.0,108.0332,108.1226,107.9437,107.9536,47960.0
2022-05-26 12:35:00,108.57,108.69,108.54,108.69,81100.0,107.9238,108.0431,107.894,108.0431,81100.0
2022-05-26 12:40:00,108.65,108.67,108.56,108.58,86100.0,108.0033,108.0232,107.9139,107.9338,86100.0
2022-05-26 12:45:00,108.58,108.66,108.55,108.6,75200.0,107.9338,108.0133,107.9039,107.9536,75200.0
2022-05-26 12:50:00,108.6,108.7,108.56,108.7,47900.0,107.9536,108.053,107.9139,108.053,47900.0
2022-05-26 12:55:00,108.71,108.87,108.68,108.87,92440.0,108.063,108.222,108.0332,108.222,92440.0
2022-05-26 13:00:00,108.88,108.88,108.7,108.76,131840.0,108.232,108.232,108.053,108.1127,131840.0
2022-05-26 13:05:00,108.78,108.84,108.75,108.84,50420.0,108.1326,108.1922,108.1027,108.1922,50420.0
2022-05-26 13:10:00,108.92,108.96,108.65,108.81,107900.0,108.2717,108.3115,108.0033,108.1624,107900.0
2022-05-26 13:15:00,108.81,108.81,108.6,108.69,78140.0,108.1624,108.1624,107.9536,108.0431,78140.0
2022-05-26 13:20:00,108.71,108.74,108.55,108.55,68460.0,108.063,108.0928,107.9039,107.9039,68460.0
2022-05-26 13:25:00,108.54,108.63,108.42,108.42,70180.0,107.894,107.9835,107.7747,107.7747,70180.0
2022-05-26 13:30:00,108.5,108.55,108.46,108.55,61900.0,107.8542,107.9039,107.8145,107.9039,61900.0
2022-05-26 13:35:00,108.49,108.5,108.33,108.4,86600.0,107.8443,107.8542,107.6852,107.7548,86600.0
2022-05-26 13:40:00,108.46,108.48,108.32,108.48,56200.0,107.8145,107.8344,107.6753,107.8344,56200.0
2022-05-26 13:45:00,108.45,108.51,108.34,108.42,46020.0,107.8045,107.8642,107.6952,107.7747,46020.0
2022-05-26 13:50:00,108.39,108.5,108.38,108.44,41600.0,107.7449,107.8542,107.7349,107.7946,41600.0
2022-05-26 13:55:00,108.43,108.75,108.2,108.75,156980.0,107.7847,108.1027,107.556,108.1027,156980.0
2022-05-26 14:00:00,108.71,108.81,108.52,108.61,82600.0,108.063,108.1624,107.8741,107.9636,82600.0
2022-05-26 14:05:00,108.67,108.74,108.55,108.65,54020.0,108.0232,108.0928,107.9039,108.0033,54020.0
2022-05-26 14:10:00,108.7,108.74,108.62,108.69,106420.0,108.053,108.0928,107.9735,108.0431,106420.0
2022-05-26 14:15:00,108.68,108.77,108.63,108.75,76080.0,108.0332,108.1226,107.9835,108.1027,76080.0
2022-05-26 14:20:00,108.67,108.86,108.67,108.84,49700.0,108.0232,108.2121,108.0232,108.1922,49700.0
2022-05-26 14:25:00,108.85,108.85,108.64,108.76,102820.0,108.2022,108.2022,107.9934,108.1127,102820.0
2022-05-26 14:30:00,108.74,108.8,108.66,108.68,79680.0,108.0928,108.1525,108.0133,108.0332,79680.0
2022-05-26 14:35:00,108.69,108.69,108.46,108.56,75400.0,108.0431,108.0431,107.8145,107.9139,75400.0
2022-05-26 14:40:00,108.49,108.64,108.46,108.59,69660.0,107.8443,107.9934,107.8145,107.9437,69660.0
2022-05-26 14:45:00,108.54,108.57,108.32,108.34,89260.0,107.894,107.9238,107.6753,107.6952,89260.0
2022-05-26 14:50:00,108.32,108.37,108.26,108.32,101020.0,107.6753,107.725,107.6157,107.6753,101020.0
2022-05-26 14:55:00,108.32,108.44,108.32,108.36,100660.0,107.6753,107.7946,107.6753,107.7151,100660.0
2022-05-26 15:00:00,108.36,108.36,108.05,108.17,84780.0,107.7151,107.7151,107.4069,107.5262,84780.0
2022-05-26 15:05:00,108.13,108.23,108.02,108.2,76960.0,107.4864,107.5858,107.3771,107.556,76960.0
2022-05-26 15:10:00,108.2,108.3,108.15,108.2,77860.0,107.556,107.6554,107.5063,107.556,77860.0
2022-05-26 15:15:00,108.22,108.22,107.92,108.02,86640.0,107.5759,107.5759,107.2777,107.3771,86640.0
2022-05-26 15:20:00,108.1,108.19,107.95,108.18,74820.0,107.4566,107.5461,107.3075,107.5361,74820.0
2022-05-26 15:25:00,108.12,108.25,108.03,108.18,126360.0,107.4765,107.6057,107.387,107.5361,126360.0
2022-05-26 15:30:00,108.24,108.28,108.1,108.28,99280.0,107.5958,107.6355,107.4566,107.6355,99280.0
2022-05-26 15:35:00,108.25,108.38,108.14,108.38,133800.0,107.6057,107.7349,107.4964,107.7349,133800.0
2022-05-26 15:40:00,108.39,108.47,108.36,108.47,84800.0,107.7449,107.8244,107.7151,107.8244,84800.0
2022-05-26 15:45:00,108.47,108.62,108.44,108.62,221120.0,107.8244,107.9735,107.7946,107.9735,221120.0
2022-05-26 15:50:00,108.66,108.81,108.3,108.31,212120.0,108.0133,108.1624,107.6554,107.6654,212120.0
2022-05-26 15:55:00,108.35,108.4,108.18,108.22,428380.0,107.7051,107.7548,107.5361,107.5759,428380.0
2022-05-27 09:30:00,109.79,110.22,109.55,110.0,612300.0,109.1366,109.564,108.898,109.3453,612300.0
2022-05-27 09:35:00,110.0,110.98,110.0,110.57,302800.0,109.3453,110.3195,109.3453,109.9119,302800.0
2022-05-27 09:40:00,110.62,111.09,110.56,110.56,232960.0,109.9616,110.4288,109.902,109.902,232960.0
2022-05-27 09:45:00,110.55,110.86,110.44,110.84,284360.0,109.892,110.2002,109.7827,110.1803,284360.0
2022-05-27 09:50:00,110.8,110.89,110.66,110.68,236120.0,110.1405,110.23,110.0014,110.0213,236120.0
2022-05-27 09:55:00,110.7,110.97,110.7,110.73,181280.0,110.0411,110.3095,110.0411,110.071,181280.0
2022-05-27 10:00:00,110.76,111.08,110.7,111.08,197980.0,110.1008,110.4189,110.0411,110.4189,197980.0
2022-05-27 10:05:00,110.98,111.24,110.95,111.24,224160.0,110.3195,110.5779,110.2897,110.5779,224160.0
2022-05-27 10:10:00,111.24,111.44,111.22,111.4,142140.0,110.5779,110.7767,110.558,110.737,142140.0
2022-05-27 10:15:00,111.4,111.52,111.25,111.33,150140.0,110.737,110.8563,110.5879,110.6674,150140.0
2022-05-27 10:20:00,111.34,111.6,111.34,111.42,86360.0,110.6773,110.9358,110.6773,110.7569,86360.0
2022-05-27 10:25:00,111.45,111.66,111.37,111.37,173300.0,110.7867,110.9954,110.7072,110.7072,173300.0
2022-05-27 10:30:00,111.42,111.65,111.39,111.58,87200.0,110.7569,110.9855,110.727,110.9159,87200.0
2022-05-27 10:35:00,111.66,111.96,111.61,111.82,88420.0,110.9954,111.2936,110.9457,111.1545,88420.0
2022-05-27 10:40:00,111.8,111.87,111.68,111.84,78740.0,111.1346,111.2042,111.0153,111.1744,78740.0
2022-05-27 10:45:00,111.9,111.9,111.58,111.68,86700.0,111.234,111.234,110.9159,111.0153,86700.0
2022-05-27 10:50:00,111.7,111.72,111.54,111.66,78000.0,111.0352,111.0551,110.8761,110.9954,78000.0
2022-05-27 10:55:00,111.74,111.74,111.44,111.57,100980.0,111.075,111.075,110.7767,110.906,100980.0
2022-05-27 11:00:00,111.6,111.6,111.17,111.32,89000.0,110.9358,110.9358,110.5083,110.6575,89000.0
2022-05-27 11:05:00,111.31,111.67,111.31,111.67,106080.0,110.6475,111.0054,110.6475,111.0054,106080.0
2022-05-27 11:10:00,111.63,111.86,111.63,111.83,69860.0,110.9656,111.1942,110.9656,111.1644,69860.0
2022-05-27 11:15:00,111.83,112.05,111.76,112.05,142720.0,111.1644,111.3831,111.0948,111.3831,142720.0
2022-05-27 11:20:00,111.91,112.15,111.91,112.1,59560.0,111.2439,111.4825,111.2439,111.4328,59560.0
2022-05-27 11:25:00,112.01,112.09,111.9,112.03,81260.0,111.3433,111.4229,111.234,111.3632,81260.0
2022-05-27 11:30:00,112.03,112.14,112.01,112.12,80480.0,111.3632,111.4726,111.3433,111.4527,80480.0
2022-05-27 11:35:00,112.09,112.1,111.99,112.08,79300.0,111.4229,111.4328,111.3235,111.4129,79300.0
2022-05-27 11:40:00,112.08,112.18,112.03,112.11,81740.0,111.4129,111.5123,111.3632,111.4427,81740.0
2022-05-27 11:45:00,112.12,112.25,112.04,112.24,116720.0,111.4527,111.5819,111.3732,111.572,116720.0
2022-05-27 11:50:00,112.29,112.32,112.1,112.1,139640.0,111.6217,111.6515,111.4328,111.4328,139640.0
2022-05-27 11:55:00,112.1,112.19,112.03,112.19,77120.0,111.4328,111.5223,111.3632,111.5223,77120.0
2022-05-27 12:00:00,112.19,112.42,112.19,112.39,83000.0,111.5223,111.7509,111.5223,111.7211,83000.0
2022-05-27 12:05:00,112.39,112.5,112.35,112.4,102280.0,111.7211,111.8304,111.6813,111.731,102280.0
2022-05-27 12:10:00,112.37,112.48,112.25,112.29,166660.0,111.7012,111.8105,111.5819,111.6217,166660.0
2022-05-27 12:15:00,112.21,112.28,111.93,112.02,148620.0,111.5422,111.6117,111.2638,111.3533,148620.0
2022-05-27 12:20:00,112.03,112.22,111.98,112.2,82160.0,111.3632,111.5521,111.3135,111.5322,82160.0
2022-05-27 12:25:00,112.22,112.37,112.19,112.3,66320.0,111.5521,111.7012,111.5223,111.6316,66320.0
2022-05-27 12:30:00,112.28,112.38,112.23,112.26,93720.0,111.6117,111.7111,111.562,111.5919,93720.0
2022-05-27 12:35:00,112.2,112.26,112.13,112.16,116940.0,111.5322,111.5919,111.4626,111.4925,116940.0
2022-05-27 12:40:00,112.17,112.28,112.12,112.21,73220.0,111.5024,111.6117,111.4527,111.5422,73220.0
2022-05-27 12:45:00,112.22,112.22,111.95,111.95,66660.0,111.5521,111.5521,111.2837,111.2837,66660.0
2022-05-27 12:50:00,111.93,112.13,111.92,112.11,73940.0,111.2638,111.4626,111.2539,111.4427,73940.0
2022-05-27 12:55:00,112.24,112.24,112.16,112.2,37200.0,111.572,111.572,111.4925,111.5322,37200.0
2022-05-27 13:00:00,112.18,112.27,112.15,112.24,79960.0,111.5123,111.6018,111.4825,111.572,79960.0
2022-05-27 13:05:00,112.25,112.4,112.22,112.4,93000.0,111.5819,111.731,111.5521,111.731,93000.0
2022-05-27 13:10:00,112.34,112.4,112.3,112.34,112840.0,111.6714,111.731,111.6316,111.6714,112840.0
2022-05-27 13:15:00,112.33,112.37,112.3,112.36,78160.0,111.6614,111.7012,111.6316,111.6913,78160.0
2022-05-27 13:20:00,112.34,112.38,112.3,112.35,69480.0,111.6714,111.7111,111.6316,111.6813,69480.0
2022-05-27 13:25:00,112.34,112.38,112.25,112.3,52000.0,111.6714,111.7111,111.5819,111.6316,52000.0
2022-05-27 13:30:00,112.32,112.33,112.16,112.16,71220.0,111.6515,111.6614,111.4925,111.4925,71220.0
2022-05-27 13:35:00,112.17,112.22,112.13,112.15,71120.0,111.5024,111.5521,111.4626,111.4825,71120.0
2022-05-27 13:40:00,112.1,112.15,111.99,111.99,62940.0,111.4328,111.4825,111.3235,111.3235,62940.0
2022-05-27 13:45:00,111.96,112.15,111.96,112.11,57160.0,111.2936,111.4825,111.2936,111.4427,57160.0
2022-05-27 13:50:00,112.09,112.15,112.04,112.15,50900.0,111.4229,111.4825,111.3732,111.4825,50900.0
2022-05-27 13:55:00,112.12,112.13,112.02,112.08,84380.0,111.4527,111.4626,111.3533,111.4129,84380.0
2022-05-27 14:00:00,112.09,112.09,111.83,111.85,76440.0,111.4229,111.4229,111.1644,111.1843,76440.0
2022-05-27 14:05:00,111.83,111.97,111.71,111.97,50720.0,111.1644,111.3036,111.0451,111.3036,50720.0
2022-05-27 14:10:00,112.01,112.01,111.88,112.0,41060.0,111.3433,111.3433,111.2141,111.3334,41060.0
2022-05-27 14:15:00,112.01,112.13,112.0,112.1,62200.0,111.3433,111.4626,111.3334,111.4328,62200.0
2022-05-27 14:20:00,112.12,112.15,112.09,112.15,37200.0,111.4527,111.4825,111.4229,111.4825,37200.0
2022-05-27 14:25:00,112.19,112.19,112.06,112.17,51600.0,111.5223,111.5223,111.393,111.5024,51600.0
2022-05-27 14:30:00,112.19,112.25,112.19,112.19,50980.0,111.5223,111.5819,111.5223,111.5223,50980.0
2022-05-27 14:35:00,112.3,112.4,112.27,112.28,59840.0,111.6316,111.731,111.6018,111.6117,59840.0
2022-05-27 14:40:00,112.33,112.36,112.2,112.36,48400.0,111.6614,111.6913,111.5322,111.6913,48400.0
2022-05-27 14:45:00,112.36,112.39,112.3,112.35,52820.0,111.6913,111.7211,111.6316,111.6813,52820.0
2022-05-27 14:50:00,112.38,112.4,112.35,112.35,54200.0,111.7111,111.731,111.6813,111.6813,54200.0
2022-05-27 14:55:00,112.35,112.46,112.35,112.4,50840.0,111.6813,111.7907,111.6813,111.731,50840.0
2022-05-27 15:00:00,112.46,112.46,112.32,112.39,44200.0,111.7907,111.7907,111.6515,111.7211,44200.0
2022-05-27 15:05:00,112.47,112.71,112.47,112.59,192200.0,111.8006,112.0392,111.8006,111.9199,192200.0
2022-05-27 15:10:00,112.6,112.68,112.49,112.6,95420.0,111.9298,112.0094,111.8205,111.9298,95420.0
2022-05-27 15:15:00,112.61,112.64,112.51,112.59,85000.0,111.9398,111.9696,111.8404,111.9199,85000.0
2022-05-27 15:20:00,112.59,112.66,112.58,112.58,81660.0,111.9199,111.9895,111.91,111.91,81660.0
2022-05-27 15:25:00,112.65,112.68,112.55,112.62,166860.0,111.9795,112.0094,111.8801,111.9497,166860.0
2022-05-27 15:30:00,112.62,112.65,112.58,112.59,189300.0,111.9497,111.9795,111.91,111.9199,189300.0
2022-05-27 15:35:00,112.57,112.57,112.28,112.42,134100.0,111.9,111.9,111.6117,111.7509,134100.0
2022-05-27 15:40:00,112.38,112.49,112.33,112.43,122060.0,111.7111,111.8205,111.6614,111.7608,122060.0
2022-05-27 15:45:00,112.42,112.42,112.08,112.18,197900.0,111.7509,111.7509,111.4129,111.5123,197900.0
2022-05-27 15:50:00,112.3,112.46,112.15,112.42,401640.0,111.6316,111.7907,111.4825,111.7509,401640.0
2022-05-27 15:55:00,112.43,112.87,112.39,112.8,642160.0,111.7608,112.1982,111.7211,112.1286,642160.0
2022-05-31 09:30:00,113.06,114.12,113.03,113.24,865400.0,112.3871,113.4408,112.3573,112.566,865400.0
2022-05-31 09:35:00,113.35,113.69,113.21,113.36,206260.0,112.6754,113.0133,112.5362,112.6853,206260.0
2022-05-31 09:40:00,113.31,113.31,112.87,113.07,245980.0,112.6356,112.6356,112.1982,112.397,245980.0
2022-05-31 09:45:00,113.14,113.35,112.74,112.75,305700.0,112.4666,112.6754,112.069,112.0789,305700.0
2022-05-31 09:50:00,112.72,112.88,112.59,112.78,265460.0,112.0491,112.2082,111.9199,112.1088,265460.0
2022-05-31 09:55:00,112.78,112.97,112.77,112.92,194340.0,112.1088,112.2976,112.0988,112.2479,194340.0
2022-05-31 10:00:00,112.92,113.03,112.8,112.8,240760.0,112.2479,112.3573,112.1286,112.1286,240760.0
2022-05-31 10:05:00,112.81,112.98,112.71,112.8,265020.0,112.1386,112.3076,112.0392,112.1286,265020.0
2022-05-31 10:10:00,112.79,112.9,112.57,112.9,147740.0,112.1187,112.228,111.9,112.228,147740.0
2022-05-31 10:15:00,112.91,113.07,112.87,113.0,188260.0,112.238,112.397,112.1982,112.3275,188260.0
2022-05-31 10:20:00,113.08,113.32,113.08,113.3,150080.0,112.407,112.6455,112.407,112.6257,150080.0
2022-05-31 10:25:00,113.35,113.51,113.18,113.3,130840.0,112.6754,112.8344,112.5064,112.6257,130840.0
2022-05-31 10:30:00,113.3,113.67,113.3,113.3,85620.0,112.6257,112.9935,112.6257,112.6257,85620.0
2022-05-31 10:35:00,113.32,113.43,113.21,113.43,115880.0,112.6455,112.7549,112.5362,112.7549,115880.0
2022-05-31 10:40:00,113.45,113.97,113.35,113.96,202720.0,112.7748,113.2917,112.6754,113.2817,202720.0
2022-05-31 10:45:00,113.97,114.06,113.59,113.62,186260.0,113.2917,113.3811,112.9139,112.9438,186260.0
2022-05-31 10:50:00,113.65,113.85,113.62,113.77,113840.0,112.9736,113.1724,112.9438,113.0929,113840.0
2022-05-31 10:55:00,113.76,113.94,113.69,113.94,126380.0,113.0829,113.2619,113.0133,113.2619,126380.0
2022-05-31 11:00:00,113.85,114.4,113.85,114.4,267080.0,113.1724,113.7191,113.1724,113.7191,267080.0
2022-05-31 11:05:00,114.41,114.43,114.05,114.18,209820.0,113.7291,113.7489,113.3712,113.5004,209820.0
2022-05-31 11:10:00,114.15,114.19,114.05,114.08,133940.0,113.4706,113.5104,113.3712,113.401,133940.0
2022-05-31 11:15:00,114.08,114.1,113.79,113.88,154840.0,113.401,113.4209,113.1128,113.2022,154840.0
2022-05-31 11:20:00,113.85,113.99,113.76,113.76,70140.0,113.1724,113.3116,113.0829,113.0829,70140.0
2022-05-31 11:25:00,113.76,114.03,113.76,113.89,47740.0,113.0829,113.3513,113.0829,113.2122,47740.0
2022-05-31 11:30:00,113.79,113.87,113.63,113.87,80440.0,113.1128,113.1923,112.9537,113.1923,80440.0
2022-05-31 11:35:00,113.84,114.05,113.84,114.04,52560.0,113.1625,113.3712,113.1625,113.3613,52560.0
2022-05-31 11:40:00,114.1,114.18,113.91,114.12,79000.0,113.4209,113.5004,113.232,113.4408,79000.0
2022-05-31 11:45:00,114.21,114.36,114.13,114.36,73640.0,113.5303,113.6794,113.4507,113.6794,73640.0
2022-05-31 11:50:00,114.31,114.71,114.3,114.7,112260.0,113.6297,114.0273,113.6197,114.0173,112260.0
2022-05-31 11:55:00,114.75,114.87,114.68,114.68,93840.0,114.067,114.1863,113.9975,113.9975,93840.0
2022-05-31 12:00:00,114.77,115.25,114.77,115.25,223020.0,114.0869,114.5641,114.0869,114.5641,223020.0
2022-05-31 12:05:00,115.19,115.5,115.18,115.39,192100.0,114.5044,114.8126,114.4945,114.7032,192100.0
2022-05-31 12:10:00,115.43,115.55,115.31,115.31,168340.0,114.743,114.8623,114.6237,114.6237,168340.0
2022-05-31 12:15:00,115.26,115.41,115.16,115.16,286360.0,114.574,114.7231,114.4746,114.4746,286360.0
2022-05-31 12:20:00,115.26,115.26,114.92,115.21,119500.0,114.574,114.574,114.236,114.5243,119500.0
2022-05-31 12:25:00,115.17,115.48,115.17,115.48,160060.0,114.4845,114.7927,114.4845,114.7927,160060.0
2022-05-31 12:30:00,115.52,115.54,115.28,115.32,104380.0,114.8325,114.8523,114.5939,114.6336,104380.0
2022-05-31 12:35:00,115.33,115.72,115.33,115.66,78780.0,114.6436,115.0313,114.6436,114.9716,78780.0
2022-05-31 12:40:00,115.65,115.8,115.58,115.68,139940.0,114.9617,115.1108,114.8921,114.9915,139940.0
2022-05-31 12:45:00,115.75,115.93,115.63,115.93,161200.0,115.0611,115.24,114.9418,115.24,161200.0
2022-05-31 12:50:00,115.84,115.95,115.77,115.95,82360.0,115.1505,115.2599,115.081,115.2599,82360.0
2022-05-31 12:55:00,115.93,116.0,115.82,115.85,147120.0,115.24,115.3096,115.1307,115.1605,147120.0
2022-05-31 13:00:00,115.85,115.85,115.52,115.64,98640.0,115.1605,115.1605,114.8325,114.9517,98640.0
2022-05-31 13:05:00,115.64,115.85,115.61,115.82,45360.0,114.9517,115.1605,114.9219,115.1307,45360.0
2022-05-31 13:10:00,115.83,115.84,115.58,115.65,88280.0,115.1406,115.1505,114.8921,114.9617,88280.0
2022-05-31 13:15:00,115.63,115.65,115.14,115.26,112440.0,114.9418,114.9617,114.4547,114.574,112440.0
2022-05-31 13:20:00,115.2,115.2,115.09,115.13,80320.0,114.5144,114.5144,114.405,114.4448,80320.0
2022-05-31 13:25:00,115.14,115.17,114.93,115.03,74780.0,114.4547,114.4845,114.246,114.3454,74780.0
2022-05-31 13:30:00,115.08,115.28,115.0,115.28,57240.0,114.3951,114.5939,114.3155,114.5939,57240.0
2022-05-31 13:35:00,115.41,115.52,115.21,115.21,120360.0,114.7231,114.8325,114.5243,114.5243,120360.0
2022-05-31 13:40:00,115.37,115.56,115.37,115.54,58860.0,114.6833,114.8722,114.6833,114.8523,58860.0
2022-05-31 13:45:00,115.41,115.6,115.41,115.51,35200.0,114.7231,114.912,114.7231,114.8225,35200.0
2022-05-31 13:50:00,115.5,115.75,115.5,115.75,38560.0,114.8126,115.0611,114.8126,115.0611,38560.0
2022-05-31 13:55:00,115.62,116.01,115.62,115.98,91320.0,114.9319,115.3195,114.9319,115.2897,91320.0
2022-05-31 14:00:00,115.85,116.06,115.8,115.94,107740.0,115.1605,115.3692,115.1108,115.25,107740.0
2022-05-31 14:05:00,115.93,116.17,115.9,116.17,90200.0,115.24,115.4786,115.2102,115.4786,90200.0
2022-05-31 14:10:00,116.2,116.43,116.05,116.1,94980.0,115.5084,115.737,115.3593,115.409,94980.0
2022-05-31 14:15:00,116.11,116.25,116.01,116.25,91300.0,115.4189,115.5581,115.3195,115.5581,91300.0
2022-05-31 14:20:00,116.23,116.32,115.95,116.05,149840.0,115.5382,115.6277,115.2599,115.3593,149840.0
2022-05-31 14:25:00,116.07,116.07,115.84,115.9,67760.0,115.3792,115.3792,115.1505,115.2102,67760.0
2022-05-31 14:30:00,115.89,115.98,115.74,115.78,114180.0,115.2003,115.2897,115.0511,115.0909,114180.0
2022-05-31 14:35:00,115.8,115.88,115.74,115.82,145720.0,115.1108,115.1903,115.0511,115.1307,145720.0
2022-05-31 14:40:00,115.79,115.79,115.4,115.4,150020.0,115.1008,115.1008,114.7132,114.7132,150020.0
2022-05-31 14:45:00,115.31,115.32,115.1,115.22,124620.0,114.6237,114.6336,114.415,114.5342,124620.0
2022-05-31 14:50:00,115.19,115.35,115.03,115.03,167400.0,114.5044,114.6635,114.3454,114.3454,167400.0
2022-05-31 14:55:00,115.0,115.13,114.8,114.95,208620.0,114.3155,114.4448,114.1167,114.2658,208620.0
2022-05-31 15:00:00,114.93,115.09,114.66,114.92,125940.0,114.246,114.405,113.9776,114.236,125940.0
2022-05-31 15:05:00,114.92,115.29,114.82,115.29,88760.0,114.236,114.6038,114.1366,114.6038,88760.0
2022-05-31 15:10:00,115.26,115.31,115.13,115.29,95720.0,114.574,114.6237,114.4448,114.6038,95720.0
2022-05-31 15:15:00,115.3,115.53,115.23,115.25,118160.0,114.6138,114.8424,114.5442,114.5641,118160.0
2022-05-31 15:20:00,115.3,115.64,115.3,115.44,67260.0,114.6138,114.9517,114.6138,114.7529,67260.0
2022-05-31 15:25:00,115.5,115.65,115.46,115.58,134940.0,114.8126,114.9617,114.7728,114.8921,134940.0
2022-05-31 15:30:00,115.59,115.99,115.59,115.99,138200.0,114.902,115.2997,114.902,115.2997,138200.0
2022-05-31 15:35:00,115.88,115.92,115.56,115.65,99360.0,115.1903,115.2301,114.8722,114.9617,99360.0
2022-05-31 15:40:00,115.67,115.74,115.26,115.26,199980.0,114.9816,115.0511,114.574,114.574,199980.0
2022-05-31 15:45:00,115.2,115.4,115.05,115.14,114480.0,114.5144,114.7132,114.3653,114.4547,114480.0
2022-05-31 15:50:00,115.12,115.41,114.0,114.32,870680.0,114.4348,114.7231,113.3215,113.6396,870680.0
2022-05-31 15:55:00,114.29,114.41,113.92,113.98,2177560.0,113.6098,113.7291,113.242,113.3016,2177560.0
2022-06-01 09:30:00,114.93,116.27,114.93,116.08,840760.0,114.246,115.578,114.246,115.3891,840760.0
2022-06-01 09:35:00,116.17,116.89,116.13,116.29,281380.0,115.4786,116.1943,115.4388,115.5979,281380.0
2022-06-01 09:40:00,116.34,116.74,116.26,116.61,226900.0,115.6476,116.0452,115.5681,115.916,226900.0
2022-06-01 09:45:00,116.57,116.86,116.42,116.45,130420.0,115.8762,116.1645,115.7271,115.7569,130420.0
2022-06-01 09:50:00,116.49,117.28,116.46,117.28,202000.0,115.7967,116.582,115.7669,116.582,202000.0
2022-06-01 09:55:00,117.21,117.4,116.87,116.87,179900.0,116.5124,116.7013,116.1744,116.1744,179900.0
2022-06-01 10:00:00,116.76,116.94,116.49,116.72,216620.0,116.0651,116.244,115.7967,116.0253,216620.0
2022-06-01 10:05:00,116.64,116.65,115.86,116.0,199760.0,115.9458,115.9557,115.1704,115.3096,199760.0
2022-06-01 10:10:00,116.07,116.19,115.49,115.75,247800.0,115.3792,115.4985,114.8026,115.0611,247800.0
2022-06-01 10:15:00,115.65,115.66,114.89,114.9,324520.0,114.9617,114.9716,114.2062,114.2161,324520.0
2022-06-01 10:20:00,114.83,115.6,114.83,115.26,297400.0,114.1466,114.912,114.1466,114.574,297400.0
2022-06-01 10:25:00,115.25,115.41,115.02,115.13,148500.0,114.5641,114.7231,114.3354,114.4448,148500.0
2022-06-01 10:30:00,115.05,115.37,114.63,114.63,139580.0,114.3653,114.6833,113.9478,113.9478,139580.0
2022-06-01 10:35:00,114.62,114.83,114.4,114.78,150680.0,113.9378,114.1466,113.7191,114.0969,150680.0
2022-06-01 10:40:00,114.81,115.11,114.74,115.06,187080.0,114.1267,114.4249,114.0571,114.3752,187080.0
2022-06-01 10:45:00,115.01,115.07,114.78,114.94,119080.0,114.3255,114.3851,114.0969,114.2559,119080.0
2022-06-01 10:50:00,114.76,115.11,114.76,115.09,116640.0,114.077,114.4249,114.077,114.405,116640.0
2022-06-01 10:55:00,115.08,115.25,115.06,115.06,103920.0,114.3951,114.5641,114.3752,114.3752,103920.0
2022-06-01 11:00:00,115.04,115.04,114.59,114.87,153880.0,114.3553,114.3553,113.908,114.1863,153880.0
2022-06-01 11:05:00,114.81,114.99,114.66,114.66,66440.0,114.1267,114.3056,113.9776,113.9776,66440.0
2022-06-01 11:10:00,114.75,114.9,114.74,114.82,56280.0,114.067,114.2161,114.0571,114.1366,56280.0
2022-06-01 11:15:00,114.75,114.76,114.35,114.35,92360.0,114.067,114.077,113.6694,113.6694,92360.0
2022-06-01 11:20:00,114.49,114.5,114.21,114.43,115560.0,113.8086,113.8185,113.5303,113.7489,115560.0
2022-06-01 11:25:00,114.43,114.54,114.22,114.54,49220.0,113.7489,113.8583,113.5402,113.8583,49220.0
2022-06-01 11:30:00,114.48,114.71,114.4,114.43,100060.0,113.7986,114.0273,113.7191,113.7489,100060.0
2022-06-01 11:35:00,114.48,114.48,114.29,114.48,66600.0,113.7986,113.7986,113.6098,113.7986,66600.0
2022-06-01 11:40:00,114.5,114.5,114.25,114.25,77680.0,113.8185,113.8185,113.57,113.57,77680.0
2022-06-01 11:45:00,114.25,114.48,114.25,114.37,56560.0,113.57,113.7986,113.57,113.6893,56560.0
2022-06-01 11:50:00,114.38,114.43,114.3,114.41,56400.0,113.6992,113.7489,113.6197,113.7291,56400.0
2022-06-01 11:55:00,114.36,114.54,114.33,114.35,64060.0,113.6794,113.8583,113.6495,113.6694,64060.0
2022-06-01 12:00:00,114.33,114.33,113.67,113.78,217520.0,113.6495,113.6495,112.9935,113.1028,217520.0
2022-06-01 12:05:00,113.86,114.11,113.86,114.03,80500.0,113.1823,113.4308,113.1823,113.3513,80500.0
2022-06-01 12:10:00,113.99,114.05,113.77,114.05,81060.0,113.3116,113.3712,113.0929,113.3712,81060.0
2022-06-01 12:15:00,114.02,114.2,113.9,113.95,79640.0,113.3414,113.5203,113.2221,113.2718,79640.0
2022-06-01 12:20:00,114.15,114.26,114.1,114.26,87980.0,113.4706,113.58,113.4209,113.58,87980.0
2022-06-01 12:25:00,114.26,114.28,113.9,113.9,120500.0,113.58,113.5998,113.2221,113.2221,120500.0
2022-06-01 12:30:00,113.86,114.26,113.86,114.19,75800.0,113.1823,113.58,113.1823,113.5104,75800.0
2022-06-01 12:35:00,114.17,114.17,113.82,113.89,46080.0,113.4905,113.4905,113.1426,113.2122,46080.0
2022-06-01 12:40:00,113.98,114.0,113.79,113.79,94200.0,113.3016,113.3215,113.1128,113.1128,94200.0
2022-06-01 12:45:00,113.75,113.79,113.55,113.62,79840.0,113.073,113.1128,112.8742,112.9438,79840.0
2022-06-01 12:50:00,113.67,113.86,113.67,113.86,81200.0,112.9935,113.1823,112.9935,113.1823,81200.0
2022-06-01 12:55:00,113.85,114.0,113.77,113.95,69500.0,113.1724,113.3215,113.0929,113.2718,69500.0
2022-06-01 13:00:00,113.92,114.04,113.89,113.96,62800.0,113.242,113.3613,113.2122,113.2817,62800.0
2022-06-01 13:05:00,113.96,114.27,113.96,114.19,77580.0,113.2817,113.5899,113.2817,113.5104,77580.0
2022-06-01 13:10:00,114.4,114.4,114.21,114.21,27620.0,113.7191,113.7191,113.5303,113.5303,27620.0
2022-06-01 13:15:00,114.26,114.3,114.19,114.2,47920.0,113.58,113.6197,113.5104,113.5203,47920.0
2022-06-01 13:20:00,114.22,114.32,114.08,114.08,80180.0,113.5402,113.6396,113.401,113.401,80180.0
2022-06-01 13:25:00,114.17,114.28,114.03,114.03,67740.0,113.4905,113.5998,113.3513,113.3513,67740.0
2022-06-01 13:30:00,114.1,114.11,113.87,113.95,59720.0,113.4209,113.4308,113.1923,113.2718,59720.0
2022-06-01 13:35:00,114.1,114.45,114.09,114.34,83560.0,113.4209,113.7688,113.411,113.6595,83560.0
2022-06-01 13:40:00,114.29,114.4,114.22,114.33,120820.0,113.6098,113.7191,113.5402,113.6495,120820.0
2022-06-01 13:45:00,114.35,114.61,114.3,114.32,150000.0,113.6694,113.9279,113.6197,113.6396,150000.0
2022-06-01 13:50:00,114.39,114.45,114.18,114.19,57520.0,113.7092,113.7688,113.5004,113.5104,57520.0
2022-06-01 13:55:00,114.19,114.53,114.13,114.45,114340.0,113.5104,113.8483,113.4507,113.7688,114340.0
2022-06-01 14:00:00,114.37,114.49,114.35,114.39,41440.0,113.6893,113.8086,113.6694,113.7092,41440.0
2022-06-01 14:05:00,114.47,114.7,114.45,114.61,170540.0,113.7887,114.0173,113.7688,113.9279,170540.0
2022-06-01 14:10:00,114.65,114.81,114.53,114.75,61500.0,113.9676,114.1267,113.8483,114.067,61500.0
2022-06-01 14:15:00,114.75,114.82,114.63,114.73,63040.0,114.067,114.1366,113.9478,114.0472,63040.0
2022-06-01 14:20:00,114.73,115.14,114.73,115.06,72180.0,114.0472,114.4547,114.0472,114.3752,72180.0
2022-06-01 14:25:00,115.08,115.28,115.08,115.19,67100.0,114.3951,114.5939,114.3951,114.5044,67100.0
2022-06-01 14:30:00,115.26,115.26,115.07,115.13,70540.0,114.574,114.574,114.3851,114.4448,70540.0
2022-06-01 14:35:00,115.13,115.25,115.1,115.14,79560.0,114.4448,114.5641,114.415,114.4547,79560.0
2022-06-01 14:40:00,115.1,115.28,115.1,115.27,56600.0,114.415,114.5939,114.415,114.5839,56600.0
2022-06-01 14:45:00,115.28,115.28,115.1,115.1,55360.0,114.5939,114.5939,114.415,114.415,55360.0
2022-06-01 14:50:00,115.0,115.03,114.79,114.83,89580.0,114.3155,114.3454,114.1068,114.1466,89580.0
2022-06-01 14:55:00,114.79,114.93,114.75,114.87,76660.0,114.1068,114.246,114.067,114.1863,76660.0
2022-06-01 15:00:00,114.85,114.85,114.5,114.68,55200.0,114.1664,114.1664,113.8185,113.9975,55200.0
2022-06-01 15:05:00,114.71,114.95,114.7,114.86,83980.0,114.0273,114.2658,114.0173,114.1764,83980.0
2022-06-01 15:10:00,114.86,115.02,114.86,115.02,40620.0,114.1764,114.3354,114.1764,114.3354,40620.0
2022-06-01 15:15:00,114.98,115.11,114.87,115.03,98500.0,114.2957,114.4249,114.1863,114.3454,98500.0
2022-06-01 15:20:00,115.03,115.1,114.9,114.95,130120.0,114.3454,114.415,114.2161,114.2658,130120.0
2022-06-01 15:25:00,114.88,114.88,114.69,114.7,80780.0,114.1963,114.1963,114.0074,114.0173,80780.0
2022-06-01 15:30:00,114.55,114.67,114.5,114.58,111060.0,113.8682,113.9875,113.8185,113.898,111060.0
2022-06-01 15:35:00,114.53,114.78,114.43,114.77,170980.0,113.8483,114.0969,113.7489,114.0869,170980.0
2022-06-01 15:40:00,114.8,115.03,114.8,114.87,78640.0,114.1167,114.3454,114.1167,114.1863,78640.0
2022-06-01 15:45:00,114.78,114.94,114.67,114.88,90020.0,114.0969,114.2559,113.9875,114.1963,90020.0
2022-06-01 15:50:00,115.0,115.03,114.21,114.24,152740.0,114.3155,114.3454,113.5303,113.5601,152740.0
2022-06-01 15:55:00,114.34,114.34,113.98,114.11,588320.0,113.6595,113.6595,113.3016,113.4308,588320.0
2022-06-02 09:30:00,114.02,114.35,113.5,114.1,450900.0,113.3414,113.6694,112.8245,113.4209,450900.0
2022-06-02 09:35:00,114.26,114.32,113.5,113.55,290000.0,113.58,113.6396,112.8245,112.8742,290000.0
2022-06-02 09:40:00,113.55,113.69,113.31,113.61,393700.0,112.8742,113.0133,112.6356,112.9338,393700.0
2022-06-02 09:45:00,113.65,114.05,113.5,114.05,209320.0,112.9736,113.3712,112.8245,113.3712,209320.0
2022-06-02 09:50:00,114.05,114.36,113.94,114.27,162980.0,113.3712,113.6794,113.2619,113.5899,162980.0
2022-06-02 09:55:00,114.22,114.51,114.0,114.4,70480.0,113.5402,113.8285,113.3215,113.7191,70480.0
2022-06-02 10:00:00,114.23,114.85,114.19,114.79,135960.0,113.5501,114.1664,113.5104,114.1068,135960.0
2022-06-02 10:05:00,114.71,114.8,114.54,114.67,135600.0,114.0273,114.1167,113.8583,113.9875,135600.0
2022-06-02 10:10:00,114.73,115.5,114.72,115.48,123820.0,114.0472,114.8126,114.0372,114.7927,123820.0
2022-06-02 10:15:00,115.43,115.43,114.63,114.63,136180.0,114.743,114.743,113.9478,113.9478,136180.0
2022-06-02 10:20:00,114.68,114.75,114.29,114.29,137920.0,113.9975,114.067,113.6098,113.6098,137920.0
2022-06-02 10:25:00,114.4,114.58,114.33,114.58,77200.0,113.7191,113.898,113.6495,113.898,77200.0
2022-06-02 10:30:00,114.58,114.82,114.54,114.75,139800.0,113.898,114.1366,113.8583,114.067,139800.0
2022-06-02 10:35:00,114.69,114.94,114.6,114.92,46880.0,114.0074,114.2559,113.9179,114.236,46880.0
2022-06-02 10:40:00,115.0,115.05,114.88,115.05,62400.0,114.3155,114.3653,114.1963,114.3653,62400.0
2022-06-02 10:45:00,114.95,115.15,114.85,114.95,131280.0,114.2658,114.4647,114.1664,114.2658,131280.0
2022-06-02 10:50:00,115.0,115.12,114.89,114.94,77860.0,114.3155,114.4348,114.2062,114.2559,77860.0
2022-06-02 10:55:00,114.9,115.29,114.9,115.29,141260.0,114.2161,114.6038,114.2161,114.6038,141260.0
2022-06-02 11:00:00,115.27,115.62,115.24,115.61,94040.0,114.5839,114.9319,114.5541,114.9219,94040.0
2022-06-02 11:05:00,115.58,115.7,115.5,115.7,81180.0,114.8921,115.0114,114.8126,115.0114,81180.0
2022-06-02 11:10:00,115.7,116.07,115.7,115.98,182560.0,115.0114,115.3792,115.0114,115.2897,182560.0
2022-06-02 11:15:00,115.95,116.0,115.72,115.84,69520.0,115.2599,115.3096,115.0313,115.1505,69520.0
2022-06-02 11:20:00,115.71,115.94,115.71,115.89,48360.0,115.0213,115.25,115.0213,115.2003,48360.0
2022-06-02 11:25:00,115.79,115.93,115.66,115.83,58000.0,115.1008,115.24,114.9716,115.1406,58000.0
2022-06-02 11:30:00,115.78,115.78,115.51,115.73,52300.0,115.0909,115.0909,114.8225,115.0412,52300.0
2022-06-02 11:35:00,115.65,115.65,115.44,115.57,45740.0,114.9617,114.9617,114.7529,114.8822,45740.0
2022-06-02 11:40:00,115.58,115.89,115.58,115.73,47880.0,114.8921,115.2003,114.8921,115.0412,47880.0
2022-06-02 11:45:00,115.79,116.05,115.77,116.05,83680.0,115.1008,115.3593,115.081,115.3593,83680.0
2022-06-02 11:50:00,116.04,116.17,115.99,116.04,97760.0,115.3494,115.4786,115.2997,115.3494,97760.0
2022-06-02 11:55:00,115.99,115.99,115.82,115.95,49020.0,115.2997,115.2997,115.1307,115.2599,49020.0
2022-06-02 12:00:00,115.91,116.1,115.8,116.1,56680.0,115.2201,115.409,115.1108,115.409,56680.0
2022-06-02 12:05:00,116.1,116.12,115.92,115.95,94640.0,115.409,115.4289,115.2301,115.2599,94640.0
2022-06-02 12:10:00,116.04,116.13,115.98,116.07,81320.0,115.3494,115.4388,115.2897,115.3792,81320.0
2022-06-02 12:15:00,116.1,116.4,116.04,116.4,58120.0,115.409,115.7072,115.3494,115.7072,58120.0
2022-06-02 12:20:00,116.39,116.63,116.33,116.63,89760.0,115.6973,115.9358,115.6376,115.9358,89760.0
2022-06-02 12:25:00,116.62,116.86,116.55,116.86,127640.0,115.9259,116.1645,115.8563,116.1645,127640.0
2022-06-02 12:30:00,117.0,117.25,116.89,117.21,106680.0,116.3036,116.5522,116.1943,116.5124,106680.0
2022-06-02 12:35:00,117.23,117.88,117.23,117.46,381680.0,116.5323,117.1784,116.5323,116.7609,381680.0
2022-06-02 12:40:00,117.53,117.53,117.07,117.22,78240.0,116.8305,116.8305,116.3732,116.5223,78240.0
2022-06-02 12:45:00,117.26,117.32,117.09,117.15,59900.0,116.5621,116.6217,116.3931,116.4528,59900.0
2022-06-02 12:50:00,117.25,117.39,117.2,117.35,52600.0,116.5522,116.6913,116.5025,116.6516,52600.0
2022-06-02 12:55:00,117.43,117.45,117.18,117.22,74720.0,116.7311,116.751,116.4826,116.5223,74720.0
2022-06-02 13:00:00,117.24,117.36,117.11,117.3,107320.0,116.5422,116.6615,116.413,116.6019,107320.0
2022-06-02 13:05:00,117.25,117.37,117.23,117.34,43200.0,116.5522,116.6714,116.5323,116.6416,43200.0
2022-06-02 13:10:00,117.36,117.47,117.06,117.12,92800.0,116.6615,116.7708,116.3633,116.4229,92800.0
2022-06-02 13:15:00,117.1,117.33,117.07,117.33,48000.0,116.4031,116.6317,116.3732,116.6317,48000.0
2022-06-02 13:20:00,117.3,117.44,117.26,117.38,45240.0,116.6019,116.741,116.5621,116.6814,45240.0
2022-06-02 13:25:00,117.37,117.42,117.24,117.36,43560.0,116.6714,116.7211,116.5422,116.6615,43560.0
2022-06-02 13:30:00,117.42,117.5,117.36,117.5,67640.0,116.7211,116.8007,116.6615,116.8007,67640.0
2022-06-02 13:35:00,117.56,117.6,117.46,117.59,69920.0,116.8603,116.9001,116.7609,116.8901,69920.0
2022-06-02 13:40:00,117.59,117.76,117.51,117.69,60060.0,116.8901,117.0591,116.8106,116.9895,60060.0
2022-06-02 13:45:00,117.66,117.74,117.58,117.67,76080.0,116.9597,117.0392,116.8802,116.9697,76080.0
2022-06-02 13:50:00,117.63,117.66,117.5,117.58,51360.0,116.9299,116.9597,116.8007,116.8802,51360.0
2022-06-02 13:55:00,117.51,117.7,117.45,117.62,41720.0,116.8106,116.9995,116.751,116.92,41720.0
2022-06-02 14:00:00,117.66,117.74,117.56,117.74,53460.0,116.9597,117.0392,116.8603,117.0392,53460.0
2022-06-02 14:05:00,117.66,117.79,117.56,117.79,59580.0,116.9597,117.0889,116.8603,117.0889,59580.0
2022-06-02 14:10:00,117.77,117.84,117.66,117.79,69620.0,117.0691,117.1386,116.9597,117.0889,69620.0
2022-06-02 14:15:00,117.77,117.86,117.71,117.83,61340.0,117.0691,117.1585,117.0094,117.1287,61340.0
2022-06-02 14:20:00,117.82,117.82,117.65,117.65,55260.0,117.1188,117.1188,116.9498,116.9498,55260.0
2022-06-02 14:25:00,117.62,117.68,117.53,117.65,56040.0,116.92,116.9796,116.8305,116.9498,56040.0
2022-06-02 14:30:00,117.6,117.78,117.6,117.7,59260.0,116.9001,117.079,116.9001,116.9995,59260.0
2022-06-02 14:35:00,117.75,117.79,117.64,117.64,104280.0,117.0492,117.0889,116.9398,116.9398,104280.0
2022-06-02 14:40:00,117.59,117.6,117.28,117.51,197600.0,116.8901,116.9001,116.582,116.8106,197600.0
2022-06-02 14:45:00,117.52,117.67,117.51,117.51,47700.0,116.8206,116.9697,116.8106,116.8106,47700.0
2022-06-02 14:50:00,117.5,117.7,117.41,117.52,106580.0,116.8007,116.9995,116.7112,116.8206,106580.0
2022-06-02 14:55:00,117.5,117.56,117.3,117.3,87480.0,116.8007,116.8603,116.6019,116.6019,87480.0
2022-06-02 15:00:00,117.33,117.5,117.25,117.48,78200.0,116.6317,116.8007,116.5522,116.7808,78200.0
2022-06-02 15:05:00,117.46,117.57,117.41,117.51,72900.0,116.7609,116.8703,116.7112,116.8106,72900.0
2022-06-02 15:10:00,117.45,117.77,117.45,117.71,90820.0,116.751,117.0691,116.751,117.0094,90820.0
2022-06-02 15:15:00,117.78,117.78,117.5,117.5,109460.0,117.079,117.079,116.8007,116.8007,109460.0
2022-06-02 15:20:00,117.55,117.59,117.46,117.59,118360.0,116.8504,116.8901,116.7609,116.8901,118360.0
2022-06-02 15:25:00,117.57,117.65,117.14,117.24,101460.0,116.8703,116.9498,116.4428,116.5422,101460.0
2022-06-02 15:30:00,117.21,117.43,117.21,117.3,126640.0,116.5124,116.7311,116.5124,116.6019,126640.0
2022-06-02 15:35:00,117.32,117.46,117.32,117.36,105220.0,116.6217,116.7609,116.6217,116.6615,105220.0
2022-06-02 15:40:00,117.44,117.5,117.33,117.5,46800.0,116.741,116.8007,116.6317,116.8007,46800.0
2022-06-02 15:45:00,117.47,117.54,117.36,117.48,158180.0,116.7708,116.8404,116.6615,116.7808,158180.0
2022-06-02 15:50:00,117.54,117.84,117.5,117.74,221760.0,116.8404,117.1386,116.8007,117.0392,221760.0
2022-06-02 15:55:00,117.72,117.9,117.66,117.69,525100.0,117.0194,117.1983,116.9597,116.9895,525100.0
2022-06-03 09:30:00,115.99,116.36,115.5,116.29,678440.0,115.2997,115.6675,114.8126,115.5979,678440.0
2022-06-03 09:35:00,116.33,116.33,115.59,116.01,206380.0,115.6376,115.6376,114.902,115.3195,206380.0
2022-06-03 09:40:00,116.05,116.15,114.92,114.92,310700.0,115.3593,115.4587,114.236,114.236,310700.0
2022-06-03 09:45:00,114.97,115.34,114.79,115.33,226600.0,114.2857,114.6535,114.1068,114.6436,226600.0
2022-06-03 09:50:00,115.35,115.35,114.95,115.21,204700.0,114.6635,114.6635,114.2658,114.5243,204700.0
2022-06-03 09:55:00,115.3,115.68,115.18,115.31,198120.0,114.6138,114.9915,114.4945,114.6237,198120.0
2022-06-03 10:00:00,115.39,115.88,115.28,115.59,248400.0,114.7032,115.1903,114.5939,114.902,248400.0
2022-06-03 10:05:00,115.59,115.83,115.27,115.61,88960.0,114.902,115.1406,114.5839,114.9219,88960.0
2022-06-03 10:10:00,115.59,115.67,115.14,115.58,111240.0,114.902,114.9816,114.4547,114.8921,111240.0
2022-06-03 10:15:00,115.52,115.7,115.44,115.58,56820.0,114.8325,115.0114,114.7529,114.8921,56820.0
2022-06-03 10:20:00,115.57,115.59,115.21,115.54,74160.0,114.8822,114.902,114.5243,114.8523,74160.0
2022-06-03 10:25:00,115.54,115.54,115.09,115.14,229300.0,114.8523,114.8523,114.405,114.4547,229300.0
2022-06-03 10:30:00,115.15,115.4,115.09,115.28,80940.0,114.4647,114.7132,114.405,114.5939,80940.0
2022-06-03 10:35:00,115.28,115.28,114.75,114.87,226480.0,114.5939,114.5939,114.067,114.1863,226480.0
2022-06-03 10:40:00,114.87,114.87,114.39,114.64,211900.0,114.1863,114.1863,113.7092,113.9577,211900.0
2022-06-03 10:45:00,114.64,114.76,114.51,114.71,105500.0,113.9577,114.077,113.8285,114.0273,105500.0
2022-06-03 10:50:00,114.69,114.69,114.13,114.16,102200.0,114.0074,114.0074,113.4507,113.4805,102200.0
2022-06-03 10:55:00,114.13,114.13,113.82,113.82,76020.0,113.4507,113.4507,113.1426,113.1426,76020.0
2022-06-03 11:00:00,113.88,113.95,113.67,113.83,112660.0,113.2022,113.2718,112.9935,113.1525,112660.0
2022-06-03 11:05:00,113.9,114.12,113.86,114.12,87220.0,113.2221,113.4408,113.1823,113.4408,87220.0
2022-06-03 11:10:00,114.05,114.15,113.97,114.08,81600.0,113.3712,113.4706,113.2917,113.401,81600.0
2022-06-03 11:15:00,114.08,114.13,113.87,114.04,140600.0,113.401,113.4507,113.1923,113.3613,140600.0
2022-06-03 11:20:00,114.0,114.06,113.86,113.86,64280.0,113.3215,113.3811,113.1823,113.1823,64280.0
2022-06-03 11:25:00,113.9,113.95,113.78,113.89,92000.0,113.2221,113.2718,113.1028,113.2122,92000.0
2022-06-03 11:30:00,113.91,114.17,113.91,114.17,102840.0,113.232,113.4905,113.232,113.4905,102840.0
2022-06-03 11:35:00,114.17,114.4,114.14,114.18,78720.0,113.4905,113.7191,113.4607,113.5004,78720.0
2022-06-03 11:40:00,114.25,114.25,114.03,114.1,77180.0,113.57,113.57,113.3513,113.4209,77180.0
2022-06-03 11:45:00,114.17,114.21,113.99,114.06,53860.0,113.4905,113.5303,113.3116,113.3811,53860.0
2022-06-03 11:50:00,114.0,114.15,113.99,114.0,46000.0,113.3215,113.4706,113.3116,113.3215,46000.0
2022-06-03 11:55:00,114.0,114.06,113.91,114.03,93440.0,113.3215,113.3811,113.232,113.3513,93440.0
2022-06-03 12:00:00,114.0,114.37,113.99,114.33,96780.0,113.3215,113.6893,113.3116,113.6495,96780.0
2022-06-03 12:05:00,114.33,114.33,114.11,114.12,44080.0,113.6495,113.6495,113.4308,113.4408,44080.0
2022-06-03 12:10:00,114.16,114.2,114.09,114.2,58360.0,113.4805,113.5203,113.411,113.5203,58360.0
2022-06-03 12:15:00,114.25,114.35,114.11,114.11,38200.0,113.57,113.6694,113.4308,113.4308,38200.0
2022-06-03 12:20:00,114.1,114.4,113.93,114.4,117060.0,113.4209,113.7191,113.2519,113.7191,117060.0
2022-06-03 12:25:00,114.34,114.36,114.22,114.31,37240.0,113.6595,113.6794,113.5402,113.6297,37240.0
2022-06-03 12:30:00,114.33,114.33,114.23,114.26,33600.0,113.6495,113.6495,113.5501,113.58,33600.0
2022-06-03 12:35:00,114.29,114.55,114.25,114.55,68800.0,113.6098,113.8682,113.57,113.8682,68800.0
2022-06-03 12:40:00,114.5,114.55,114.46,114.52,43940.0,113.8185,113.8682,113.7788,113.8384,43940.0
2022-06-03 12:45:00,114.45,114.7,114.44,114.67,91800.0,113.7688,114.0173,113.7589,113.9875,91800.0
2022-06-03 12:50:00,114.58,114.59,114.37,114.59,66400.0,113.898,113.908,113.6893,113.908,66400.0
2022-06-03 12:55:00,114.65,114.72,114.63,114.67,71580.0,113.9676,114.0372,113.9478,113.9875,71580.0
2022-06-03 13:00:00,114.67,114.95,114.67,114.94,51200.0,113.9875,114.2658,113.9875,114.2559,51200.0
2022-06-03 13:05:00,114.92,114.94,114.7,114.72,65060.0,114.236,114.2559,114.0173,114.0372,65060.0
2022-06-03 13:10:00,114.74,114.84,114.65,114.65,68440.0,114.0571,114.1565,113.9676,113.9676,68440.0
2022-06-03 13:15:00,114.65,114.65,114.2,114.23,68400.0,113.9676,113.9676,113.5203,113.5501,68400.0
2022-06-03 13:20:00,114.26,114.38,114.24,114.32,58540.0,113.58,113.6992,113.5601,113.6396,58540.0
2022-06-03 13:25:00,114.36,114.38,114.29,114.38,32520.0,113.6794,113.6992,113.6098,113.6992,32520.0
2022-06-03 13:30:00,114.36,114.4,114.25,114.4,48520.0,113.6794,113.7191,113.57,113.7191,48520.0
2022-06-03 13:35:00,114.44,114.49,114.36,114.36,39200.0,113.7589,113.8086,113.6794,113.6794,39200.0
2022-06-03 13:40:00,114.41,114.42,114.08,114.14,51100.0,113.7291,113.739,113.401,113.4607,51100.0
2022-06-03 13:45:00,114.17,114.3,114.17,114.25,47400.0,113.4905,113.6197,113.4905,113.57,47400.0
2022-06-03 13:50:00,114.34,114.38,114.34,114.34,36480.0,113.6595,113.6992,113.6595,113.6595,36480.0
2022-06-03 13:55:00,114.29,114.35,114.24,114.24,60040.0,113.6098,113.6694,113.5601,113.5601,60040.0
2022-06-03 14:00:00,114.21,114.39,114.21,114.34,55740.0,113.5303,113.7092,113.5303,113.6595,55740.0
2022-06-03 14:05:00,114.4,114.45,114.23,114.23,23200.0,113.7191,113.7688,113.5501,113.5501,23200.0
2022-06-03 14:10:00,114.33,114.4,114.29,114.4,69620.0,113.6495,113.7191,113.6098,113.7191,69620.0
2022-06-03 14:15:00,114.4,114.54,114.32,114.54,32200.0,113.7191,113.8583,113.6396,113.8583,32200.0
2022-06-03 14:20:00,114.57,114.57,114.45,114.5,49800.0,113.8881,113.8881,113.7688,113.8185,49800.0
2022-06-03 14:25:00,114.53,114.72,114.53,114.72,30040.0,113.8483,114.0372,113.8483,114.0372,30040.0
2022-06-03 14:30:00,114.69,114.69,114.49,114.57,19200.0,114.0074,114.0074,113.8086,113.8881,19200.0
2022-06-03 14:35:00,114.57,114.57,114.3,114.33,83100.0,113.8881,113.8881,113.6197,113.6495,83100.0
2022-06-03 14:40:00,114.33,114.43,114.31,114.43,34840.0,113.6495,113.7489,113.6297,113.7489,34840.0
2022-06-03 14:45:00,114.49,114.55,114.44,114.55,69520.0,113.8086,113.8682,113.7589,113.8682,69520.0
2022-06-03 14:50:00,114.45,114.54,114.43,114.51,62000.0,113.7688,113.8583,113.7489,113.8285,62000.0
2022-06-03 14:55:00,114.47,114.56,114.47,114.56,65600.0,113.7887,113.8782,113.7887,113.8782,65600.0
2022-06-03 15:00:00,114.53,114.61,114.45,114.56,84740.0,113.8483,113.9279,113.7688,113.8782,84740.0
2022-06-03 15:05:00,114.54,114.54,114.24,114.34,47200.0,113.8583,113.8583,113.5601,113.6595,47200.0
2022-06-03 15:10:00,114.35,114.35,114.1,114.21,54600.0,113.6694,113.6694,113.4209,113.5303,54600.0
2022-06-03 15:15:00,114.1,114.2,114.07,114.16,83800.0,113.4209,113.5203,113.3911,113.4805,83800.0
2022-06-03 15:20:00,114.18,114.2,114.06,114.15,108220.0,113.5004,113.5203,113.3811,113.4706,108220.0
2022-06-03 15:25:00,114.12,114.27,114.11,114.23,71000.0,113.4408,113.5899,113.4308,113.5501,71000.0
2022-06-03 15:30:00,114.2,114.22,114.11,114.22,53360.0,113.5203,113.5402,113.4308,113.5402,53360.0
2022-06-03 15:35:00,114.2,114.45,114.2,114.38,87020.0,113.5203,113.7688,113.5203,113.6992,87020.0
2022-06-03 15:40:00,114.41,114.52,114.23,114.26,162400.0,113.7291,113.8384,113.5501,113.58,162400.0
2022-06-03 15:45:00,114.27,114.61,114.23,114.5,140260.0,113.5899,113.9279,113.5501,113.8185,140260.0
2022-06-03 15:50:00,114.45,114.67,114.25,114.65,235180.0,113.7688,113.9875,113.57,113.9676,235180.0
2022-06-03 15:55:00,114.68,114.73,114.47,114.55,389580.0,113.9975,114.0472,113.7887,113.8682,389580.0
2022-06-06 09:30:00,116.57,117.55,116.57,117.28,540260.0,115.8762,116.8504,115.8762,116.582,540260.0
2022-06-06 09:35:00,117.25,117.76,117.19,117.76,251860.0,116.5522,117.0591,116.4925,117.0591,251860.0
2022-06-06 09:40:00,117.74,118.35,117.7,118.25,308400.0,117.0392,117.6456,116.9995,117.5462,308400.0
2022-06-06 09:45:00,118.27,118.28,117.44,117.67,266880.0,117.5661,117.576,116.741,116.9697,266880.0
2022-06-06 09:50:00,117.61,118.1,117.55,118.1,181980.0,116.91,117.3971,116.8504,117.3971,181980.0
2022-06-06 09:55:00,118.03,118.6,117.95,118.6,179340.0,117.3275,117.8941,117.248,117.8941,179340.0
2022-06-06 10:00:00,118.61,119.27,118.61,119.19,243580.0,117.9041,118.5601,117.9041,118.4806,243580.0
2022-06-06 10:05:00,119.26,119.4,118.99,119.04,177620.0,118.5502,118.6894,118.2818,118.3315,177620.0
2022-06-06 10:10:00,119.02,119.06,118.77,118.91,139880.0,118.3116,118.3514,118.0631,118.2023,139880.0
2022-06-06 10:15:00,118.79,118.85,118.42,118.79,214060.0,118.083,118.1426,117.7152,118.083,214060.0
2022-06-06 10:20:00,118.7,118.81,118.51,118.74,151740.0,117.9935,118.1029,117.8047,118.0333,151740.0
2022-06-06 10:25:00,118.6,119.03,118.53,118.85,132680.0,117.8941,118.3216,117.8245,118.1426,132680.0
2022-06-06 10:30:00,118.74,119.04,118.7,118.87,100100.0,118.0333,118.3315,117.9935,118.1625,100100.0
2022-06-06 10:35:00,118.86,118.98,118.73,118.94,112620.0,118.1526,118.2719,118.0233,118.2321,112620.0
2022-06-06 10:40:00,118.96,119.17,118.72,118.85,109500.0,118.252,118.4607,118.0134,118.1426,109500.0
2022-06-06 10:45:00,118.88,119.09,118.81,118.89,65380.0,118.1725,118.3812,118.1029,118.1824,65380.0
2022-06-06 10:50:00,118.88,119.1,118.83,118.88,44840.0,118.1725,118.3911,118.1228,118.1725,44840.0
2022-06-06 10:55:00,118.89,118.95,118.77,118.95,83460.0,118.1824,118.242,118.0631,118.242,83460.0
2022-06-06 11:00:00,119.0,119.05,118.8,118.8,65160.0,118.2917,118.3414,118.0929,118.0929,65160.0
2022-06-06 11:05:00,118.82,118.9,118.31,118.37,175260.0,118.1128,118.1923,117.6058,117.6655,175260.0
2022-06-06 11:10:00,118.26,118.26,117.8,117.92,97140.0,117.5561,117.5561,117.0989,117.2182,97140.0
2022-06-06 11:15:00,118.01,118.01,117.36,117.36,119500.0,117.3076,117.3076,116.6615,116.6615,119500.0
2022-06-06 11:20:00,117.27,117.67,117.26,117.48,84260.0,116.572,116.9697,116.5621,116.7808,84260.0
2022-06-06 11:25:00,117.41,117.78,117.41,117.69,152460.0,116.7112,117.079,116.7112,116.9895,152460.0
2022-06-06 11:30:00,117.76,117.82,117.58,117.64,105220.0,117.0591,117.1188,116.8802,116.9398,105220.0
2022-06-06 11:35:00,117.55,117.88,117.51,117.86,109000.0,116.8504,117.1784,116.8106,117.1585,109000.0
2022-06-06 11:40:00,117.83,118.12,117.83,118.08,33880.0,117.1287,117.417,117.1287,117.3772,33880.0
2022-06-06 11:45:00,118.15,118.18,117.9,118.0,79500.0,117.4468,117.4766,117.1983,117.2977,79500.0
2022-06-06 11:50:00,118.04,118.2,117.96,118.12,141600.0,117.3375,117.4965,117.2579,117.417,141600.0
2022-06-06 11:55:00,118.12,118.26,118.03,118.19,58640.0,117.417,117.5561,117.3275,117.4866,58640.0
2022-06-06 12:00:00,118.08,118.11,117.06,117.19,111460.0,117.3772,117.407,116.3633,116.4925,111460.0
2022-06-06 12:05:00,117.21,117.36,117.0,117.0,83920.0,116.5124,116.6615,116.3036,116.3036,83920.0
2022-06-06 12:10:00,116.89,117.02,116.71,116.77,82280.0,116.1943,116.3235,116.0154,116.075,82280.0
2022-06-06 12:15:00,116.84,117.06,116.78,117.02,120220.0,116.1446,116.3633,116.085,116.3235,120220.0
2022-06-06 12:20:00,117.02,117.09,116.78,116.81,152380.0,116.3235,116.3931,116.085,116.1148,152380.0
2022-06-06 12:25:00,116.79,116.86,116.7,116.75,67580.0,116.0949,116.1645,116.0054,116.0551,67580.0
2022-06-06 12:30:00,116.71,116.98,116.53,116.97,143100.0,116.0154,116.2838,115.8364,116.2738,143100.0
2022-06-06 12:35:00,116.93,117.2,116.86,117.15,113200.0,116.2341,116.5025,116.1645,116.4528,113200.0
2022-06-06 12:40:00,117.25,117.26,117.07,117.18,70920.0,116.5522,116.5621,116.3732,116.4826,70920.0
2022-06-06 12:45:00,117.23,117.3,117.2,117.24,71880.0,116.5323,116.6019,116.5025,116.5422,71880.0
2022-06-06 12:50:00,117.18,117.28,117.1,117.28,38800.0,116.4826,116.582,116.4031,116.582,38800.0
2022-06-06 12:55:00,117.35,117.45,117.28,117.3,54960.0,116.6516,116.751,116.582,116.6019,54960.0
2022-06-06 13:00:00,117.26,117.26,117.12,117.12,58400.0,116.5621,116.5621,116.4229,116.4229,58400.0
2022-06-06 13:05:00,117.12,117.23,117.12,117.14,18740.0,116.4229,116.5323,116.4229,116.4428,18740.0
2022-06-06 13:10:00,117.14,117.14,116.77,116.98,57160.0,116.4428,116.4428,116.075,116.2838,57160.0
2022-06-06 13:15:00,116.92,116.94,116.75,116.9,62280.0,116.2241,116.244,116.0551,116.2042,62280.0
2022-06-06 13:20:00,116.77,117.05,116.67,117.0,67600.0,116.075,116.3533,115.9756,116.3036,67600.0
2022-06-06 13:25:00,116.86,117.0,116.86,117.0,30060.0,116.1645,116.3036,116.1645,116.3036,30060.0
2022-06-06 13:30:00,117.05,117.24,116.96,117.11,55720.0,116.3533,116.5422,116.2639,116.413,55720.0
2022-06-06 13:35:00,117.08,117.47,117.08,117.44,43360.0,116.3832,116.7708,116.3832,116.741,43360.0
2022-06-06 13:40:00,117.45,117.7,117.45,117.7,43680.0,116.751,116.9995,116.751,116.9995,43680.0
2022-06-06 13:45:00,117.72,117.79,117.56,117.79,68460.0,117.0194,117.0889,116.8603,117.0889,68460.0
2022-06-06 13:50:00,117.88,117.98,117.81,117.93,73500.0,117.1784,117.2778,117.1088,117.2281,73500.0
2022-06-06 13:55:00,117.93,118.05,117.92,118.0,71140.0,117.2281,117.3474,117.2182,117.2977,71140.0
2022-06-06 14:00:00,117.95,118.08,117.94,118.0,34980.0,117.248,117.3772,117.2381,117.2977,34980.0
2022-06-06 14:05:00,117.98,118.04,117.79,117.88,73600.0,117.2778,117.3375,117.0889,117.1784,73600.0
2022-06-06 14:10:00,117.88,117.88,117.77,117.86,44420.0,117.1784,117.1784,117.0691,117.1585,44420.0
2022-06-06 14:15:00,117.78,117.82,117.67,117.72,72000.0,117.079,117.1188,116.9697,117.0194,72000.0
2022-06-06 14:20:00,117.73,117.73,117.31,117.41,126420.0,117.0293,117.0293,116.6118,116.7112,126420.0
2022-06-06 14:25:00,117.42,117.48,117.24,117.33,79400.0,116.7211,116.7808,116.5422,116.6317,79400.0
2022-06-06 14:30:00,117.31,117.48,117.26,117.34,56580.0,116.6118,116.7808,116.5621,116.6416,56580.0
2022-06-06 14:35:00,117.3,117.47,117.19,117.19,41100.0,116.6019,116.7708,116.4925,116.4925,41100.0
2022-06-06 14:40:00,117.24,117.47,117.24,117.36,60200.0,116.5422,116.7708,116.5422,116.6615,60200.0
2022-06-06 14:45:00,117.42,117.5,117.33,117.36,35620.0,116.7211,116.8007,116.6317,116.6615,35620.0
2022-06-06 14:50:00,117.32,117.32,116.99,117.07,66320.0,116.6217,116.6217,116.2937,116.3732,66320.0
2022-06-06 14:55:00,117.0,117.24,117.0,117.11,54620.0,116.3036,116.5422,116.3036,116.413,54620.0
2022-06-06 15:00:00,117.09,117.34,117.06,117.18,96700.0,116.3931,116.6416,116.3633,116.4826,96700.0
2022-06-06 15:05:00,117.19,117.19,116.93,116.96,44720.0,116.4925,116.4925,116.2341,116.2639,44720.0
2022-06-06 15:10:00,116.94,117.05,116.83,117.05,30800.0,116.244,116.3533,116.1347,116.3533,30800.0
2022-06-06 15:15:00,117.05,117.05,116.7,116.7,40000.0,116.3533,116.3533,116.0054,116.0054,40000.0
2022-06-06 15:20:00,116.63,116.88,116.63,116.82,44180.0,115.9358,116.1844,115.9358,116.1247,44180.0
2022-06-06 15:25:00,116.84,116.91,116.73,116.81,43560.0,116.1446,116.2142,116.0353,116.1148,43560.0
2022-06-06 15:30:00,116.74,116.95,116.7,116.79,91680.0,116.0452,116.2539,116.0054,116.0949,91680.0
2022-06-06 15:35:00,116.85,116.85,116.54,116.68,50000.0,116.1545,116.1545,115.8464,115.9856,50000.0
2022-06-06 15:40:00,116.65,117.03,116.54,116.91,104340.0,115.9557,116.3335,115.8464,116.2142,104340.0
2022-06-06 15:45:00,116.99,117.07,116.73,116.86,82620.0,116.2937,116.3732,116.0353,116.1645,82620.0
2022-06-06 15:50:00,116.83,117.1,116.83,117.06,100900.0,116.1347,116.4031,116.1347,116.3633,100900.0
2022-06-06 15:55:00,117.03,117.14,116.76,117.0,302960.0,116.3335,116.4428,116.0651,116.3036,302960.0
2022-06-07 09:30:00,115.64,115.95,115.13,115.95,653720.0,114.9517,115.2599,114.4448,115.2599,653720.0
2022-06-07 09:35:00,116.02,116.46,116.0,116.0,279760.0,115.3295,115.7669,115.3096,115.3096,279760.0
2022-06-07 09:40:00,116.05,116.33,115.99,116.24,279460.0,115.3593,115.6376,115.2997,115.5482,279460.0
2022-06-07 09:45:00,116.24,116.34,115.93,116.13,148800.0,115.5482,115.6476,115.24,115.4388,148800.0
2022-06-07 09:50:00,116.12,116.43,116.12,116.23,150740.0,115.4289,115.737,115.4289,115.5382,150740.0
2022-06-07 09:55:00,116.24,116.36,115.99,116.15,99200.0,115.5482,115.6675,115.2997,115.4587,99200.0
2022-06-07 10:00:00,116.01,116.31,115.98,116.12,102740.0,115.3195,115.6178,115.2897,115.4289,102740.0
2022-06-07 10:05:00,116.13,116.3,115.73,115.93,122940.0,115.4388,115.6078,115.0412,115.24,122940.0
2022-06-07 10:10:00,116.01,116.01,115.82,115.9,115260.0,115.3195,115.3195,115.1307,115.2102,115260.0
2022-06-07 10:15:00,115.96,116.08,115.88,115.93,107960.0,115.2698,115.3891,115.1903,115.24,107960.0
2022-06-07 10:20:00,115.99,116.36,115.9,116.18,121620.0,115.2997,115.6675,115.2102,115.4885,121620.0
2022-06-07 10:25:00,116.2,116.78,116.14,116.73,203040.0,115.5084,116.085,115.4488,116.0353,203040.0
2022-06-07 10:30:00,116.73,117.15,116.69,117.15,138940.0,116.0353,116.4528,115.9955,116.4528,138940.0
2022-06-07 10:35:00,117.14,117.55,117.07,117.47,223180.0,116.4428,116.8504,116.3732,116.7708,223180.0
2022-06-07 10:40:00,117.6,117.75,117.4,117.44,177500.0,116.9001,117.0492,116.7013,116.741,177500.0
2022-06-07 10:45:00,117.5,117.71,117.41,117.51,129680.0,116.8007,117.0094,116.7112,116.8106,129680.0
2022-06-07 10:50:00,117.52,117.57,117.44,117.53,115460.0,116.8206,116.8703,116.741,116.8305,115460.0
2022-06-07 10:55:00,117.52,117.53,117.4,117.48,70180.0,116.8206,116.8305,116.7013,116.7808,70180.0
2022-06-07 11:00:00,117.4,117.46,117.12,117.12,129520.0,116.7013,116.7609,116.4229,116.4229,129520.0
2022-06-07 11:05:00,117.13,117.3,117.04,117.28,120460.0,116.4329,116.6019,116.3434,116.582,120460.0
2022-06-07 11:10:00,117.29,117.58,117.28,117.36,107920.0,116.5919,116.8802,116.582,116.6615,107920.0
2022-06-07 11:15:00,117.37,117.38,117.15,117.3,38400.0,116.6714,116.6814,116.4528,116.6019,38400.0
2022-06-07 11:20:00,117.2,117.2,116.94,117.02,109000.0,116.5025,116.5025,116.244,116.3235,109000.0
2022-06-07 11:25:00,117.0,117.02,116.72,116.9,43680.0,116.3036,116.3235,116.0253,116.2042,43680.0
2022-06-07 11:30:00,116.81,116.83,116.53,116.57,106020.0,116.1148,116.1347,115.8364,115.8762,106020.0
2022-06-07 11:35:00,116.6,116.64,116.38,116.62,79000.0,115.906,115.9458,115.6873,115.9259,79000.0
2022-06-07 11:40:00,116.58,116.61,116.49,116.54,58580.0,115.8861,115.916,115.7967,115.8464,58580.0
2022-06-07 11:45:00,116.53,116.62,116.32,116.4,206300.0,115.8364,115.9259,115.6277,115.7072,206300.0
2022-06-07 11:50:00,116.38,116.53,116.38,116.4,119080.0,115.6873,115.8364,115.6873,115.7072,119080.0
2022-06-07 11:55:00,116.43,116.57,116.43,116.53,124560.0,115.737,115.8762,115.737,115.8364,124560.0
2022-06-07 12:00:00,116.52,116.58,116.43,116.43,198720.0,115.8265,115.8861,115.737,115.737,198720.0
2022-06-07 12:05:00,116.39,116.39,116.18,116.3,52800.0,115.6973,115.6973,115.4885,115.6078,52800.0
2022-06-07 12:10:00,116.3,116.31,116.2,116.24,74860.0,115.6078,115.6178,115.5084,115.5482,74860.0
2022-06-07 12:15:00,116.22,116.22,116.0,116.15,83820.0,115.5283,115.5283,115.3096,115.4587,83820.0
2022-06-07 12:20:00,116.17,116.17,116.06,116.07,67700.0,115.4786,115.4786,115.3692,115.3792,67700.0
2022-06-07 12:25:00,116.07,116.22,116.04,116.14,89780.0,115.3792,115.5283,115.3494,115.4488,89780.0
2022-06-07 12:30:00,116.14,116.46,116.0,116.38,165260.0,115.4488,115.7669,115.3096,115.6873,165260.0
2022-06-07 12:35:00,116.38,116.52,116.3,116.51,60060.0,115.6873,115.8265,115.6078,115.8166,60060.0
2022-06-07 12:40:00,116.52,116.74,116.51,116.67,119200.0,115.8265,116.0452,115.8166,115.9756,119200.0
2022-06-07 12:45:00,116.69,116.75,116.61,116.62,54160.0,115.9955,116.0551,115.916,115.9259,54160.0
2022-06-07 12:50:00,116.62,116.8,116.49,116.77,96800.0,115.9259,116.1048,115.7967,116.075,96800.0
2022-06-07 12:55:00,116.77,116.77,116.64,116.64,81480.0,116.075,116.075,115.9458,115.9458,81480.0
2022-06-07 13:00:00,116.65,116.76,116.49,116.76,138520.0,115.9557,116.0651,115.7967,116.0651,138520.0
2022-06-07 13:05:00,116.77,116.81,116.66,116.76,104080.0,116.075,116.1148,115.9657,116.0651,104080.0
2022-06-07 13:10:00,116.8,116.84,116.7,116.72,251340.0,116.1048,116.1446,116.0054,116.0253,251340.0
2022-06-07 13:15:00,116.73,116.8,116.68,116.8,183680.0,116.0353,116.1048,115.9856,116.1048,183680.0
2022-06-07 13:20:00,116.79,116.89,116.76,116.79,100100.0,116.0949,116.1943,116.0651,116.0949,100100.0
2022-06-07 13:25:00,116.77,116.87,116.77,116.87,61200.0,116.075,116.1744,116.075,116.1744,61200.0
2022-06-07 13:30:00,116.9,116.98,116.85,116.94,134400.0,116.2042,116.2838,116.1545,116.244,134400.0
2022-06-07 13:35:00,116.98,116.99,116.79,116.91,68500.0,116.2838,116.2937,116.0949,116.2142,68500.0
2022-06-07 13:40:00,116.89,116.89,116.72,116.72,22000.0,116.1943,116.1943,116.0253,116.0253,22000.0
2022-06-07 13:45:00,116.78,116.95,116.75,116.85,66200.0,116.085,116.2539,116.0551,116.1545,66200.0
2022-06-07 13:50:00,116.82,116.95,116.78,116.9,110420.0,116.1247,116.2539,116.085,116.2042,110420.0
2022-06-07 13:55:00,116.84,116.95,116.84,116.89,34120.0,116.1446,116.2539,116.1446,116.1943,34120.0
2022-06-07 14:00:00,116.85,116.91,116.83,116.83,45200.0,116.1545,116.2142,116.1347,116.1347,45200.0
2022-06-07 14:05:00,116.89,117.3,116.88,117.29,74000.0,116.1943,116.6019,116.1844,116.5919,74000.0
2022-06-07 14:10:00,117.37,117.48,117.22,117.36,149600.0,116.6714,116.7808,116.5223,116.6615,149600.0
2022-06-07 14:15:00,117.37,117.41,117.22,117.22,131600.0,116.6714,116.7112,116.5223,116.5223,131600.0
2022-06-07 14:20:00,117.19,117.29,117.19,117.27,70400.0,116.4925,116.5919,116.4925,116.572,70400.0
2022-06-07 14:25:00,117.29,117.31,117.18,117.24,73280.0,116.5919,116.6118,116.4826,116.5422,73280.0
2022-06-07 14:30:00,117.25,117.4,117.21,117.3,100520.0,116.5522,116.7013,116.5124,116.6019,100520.0
2022-06-07 14:35:00,117.33,117.37,117.26,117.27,50840.0,116.6317,116.6714,116.5621,116.572,50840.0
2022-06-07 14:40:00,117.26,117.27,116.91,116.92,90160.0,116.5621,116.572,116.2142,116.2241,90160.0
2022-06-07 14:45:00,116.95,117.02,116.85,116.85,71060.0,116.2539,116.3235,116.1545,116.1545,71060.0
2022-06-07 14:50:00,116.9,117.01,116.9,116.94,106720.0,116.2042,116.3136,116.2042,116.244,106720.0
2022-06-07 14:55:00,116.94,117.05,116.9,117.04,68080.0,116.244,116.3533,116.2042,116.3434,68080.0
2022-06-07 15:00:00,117.02,117.15,117.02,117.09,26420.0,116.3235,116.4528,116.3235,116.3931,26420.0
2022-06-07 15:05:00,117.09,117.18,117.05,117.15,62020.0,116.3931,116.4826,116.3533,116.4528,62020.0
2022-06-07 15:10:00,117.13,117.16,117.0,117.12,79940.0,116.4329,116.4627,116.3036,116.4229,79940.0
2022-06-07 15:15:00,117.1,117.13,117.02,117.05,64480.0,116.4031,116.4329,116.3235,116.3533,64480.0
2022-06-07 15:20:00,117.07,117.15,117.01,117.04,114580.0,116.3732,116.4528,116.3136,116.3434,114580.0
2022-06-07 15:25:00,117.03,117.05,116.99,117.01,50960.0,116.3335,116.3533,116.2937,116.3136,50960.0
2022-06-07 15:30:00,116.93,117.17,116.93,117.14,89380.0,116.2341,116.4726,116.2341,116.4428,89380.0
2022-06-07 15:35:00,117.13,117.22,117.11,117.15,69620.0,116.4329,116.5223,116.413,116.4528,69620.0
2022-06-07 15:40:00,117.17,117.22,116.99,117.02,192280.0,116.4726,116.5223,116.2937,116.3235,192280.0
2022-06-07 15:45:00,116.99,117.2,116.98,117.19,112580.0,116.2937,116.5025,116.2838,116.4925,112580.0
2022-06-07 15:50:00,117.19,117.43,117.16,117.4,226660.0,116.4925,116.7311,116.4627,116.7013,226660.0
2022-06-07 15:55:00,117.42,117.42,117.18,117.18,489620.0,116.7211,116.7211,116.4826,116.4826,489620.0
2022-06-08 09:30:00,116.88,117.29,116.7,116.91,419100.0,116.1844,116.5919,116.0054,116.2142,419100.0
2022-06-08 09:35:00,116.76,117.31,116.76,117.31,148440.0,116.0651,116.6118,116.0651,116.6118,148440.0
2022-06-08 09:40:00,117.32,117.32,116.76,116.84,241360.0,116.6217,116.6217,116.0651,116.1446,241360.0
2022-06-08 09:45:00,116.84,117.75,116.84,117.69,156100.0,116.1446,117.0492,116.1446,116.9895,156100.0
2022-06-08 09:50:00,117.83,117.83,117.44,117.67,101500.0,117.1287,117.1287,116.741,116.9697,101500.0
2022-06-08 09:55:00,117.76,117.85,117.51,117.67,95900.0,117.0591,117.1486,116.8106,116.9697,95900.0
2022-06-08 10:00:00,117.61,117.66,117.44,117.58,82700.0,116.91,116.9597,116.741,116.8802,82700.0
2022-06-08 10:05:00,117.67,117.79,117.62,117.73,138840.0,116.9697,117.0889,116.92,117.0293,138840.0
2022-06-08 10:10:00,117.65,117.82,117.37,117.48,150880.0,116.9498,117.1188,116.6714,116.7808,150880.0
2022-06-08 10:15:00,117.36,117.65,117.28,117.65,211000.0,116.6615,116.9498,116.582,116.9498,211000.0
2022-06-08 10:20:00,117.64,118.02,117.59,118.02,193980.0,116.9398,117.3176,116.8901,117.3176,193980.0
2022-06-08 10:25:00,118.05,118.13,117.86,117.94,232000.0,117.3474,117.4269,117.1585,117.2381,232000.0
2022-06-08 10:30:00,117.94,118.24,117.92,118.16,156540.0,117.2381,117.5363,117.2182,117.4567,156540.0
2022-06-08 10:35:00,118.16,118.33,117.96,118.0,235760.0,117.4567,117.6257,117.2579,117.2977,235760.0
2022-06-08 10:40:00,117.93,118.08,117.57,117.87,127040.0,117.2281,117.3772,116.8703,117.1685,127040.0
2022-06-08 10:45:00,117.89,118.01,117.76,117.76,110000.0,117.1883,117.3076,117.0591,117.0591,110000.0
2022-06-08 10:50:00,117.82,117.92,117.76,117.78,103060.0,117.1188,117.2182,117.0591,117.079,103060.0
2022-06-08 10:55:00,117.76,117.76,117.49,117.55,66420.0,117.0591,117.0591,116.7907,116.8504,66420.0
2022-06-08 11:00:00,117.53,117.59,117.35,117.59,89760.0,116.8305,116.8901,116.6516,116.8901,89760.0
2022-06-08 11:05:00,117.61,117.9,117.51,117.77,90920.0,116.91,117.1983,116.8106,117.0691,90920.0
2022-06-08 11:10:00,117.64,118.05,117.62,118.05,85540.0,116.9398,117.3474,116.92,117.3474,85540.0
2022-06-08 11:15:00,118.18,118.45,118.03,118.43,105400.0,117.4766,117.745,117.3275,117.7251,105400.0
2022-06-08 11:20:00,118.4,118.45,118.3,118.4,124000.0,117.6953,117.745,117.5959,117.6953,124000.0
2022-06-08 11:25:00,118.4,118.65,118.4,118.54,202100.0,117.6953,117.9438,117.6953,117.8345,202100.0
2022-06-08 11:30:00,118.49,118.59,118.36,118.36,76520.0,117.7848,117.8842,117.6556,117.6556,76520.0
2022-06-08 11:35:00,118.45,118.46,118.27,118.43,49600.0,117.745,117.755,117.5661,117.7251,49600.0
2022-06-08 11:40:00,118.53,118.53,117.96,117.96,107160.0,117.8245,117.8245,117.2579,117.2579,107160.0
2022-06-08 11:45:00,117.96,118.14,117.94,117.99,72200.0,117.2579,117.4369,117.2381,117.2878,72200.0
2022-06-08 11:50:00,117.99,118.18,117.99,118.12,47280.0,117.2878,117.4766,117.2878,117.417,47280.0
2022-06-08 11:55:00,118.07,118.1,117.89,117.92,68760.0,117.3673,117.3971,117.1883,117.2182,68760.0
2022-06-08 12:00:00,117.87,118.12,117.83,118.03,77300.0,117.1685,117.417,117.1287,117.3275,77300.0
2022-06-08 12:05:00,117.98,118.0,117.88,117.92,35540.0,117.2778,117.2977,117.1784,117.2182,35540.0
2022-06-08 12:10:00,117.92,118.11,117.85,118.11,41000.0,117.2182,117.407,117.1486,117.407,41000.0
2022-06-08 12:15:00,118.06,118.06,117.94,117.94,37200.0,117.3573,117.3573,117.2381,117.2381,37200.0
2022-06-08 12:20:00,118.09,118.09,117.71,117.76,80400.0,117.3872,117.3872,117.0094,117.0591,80400.0
2022-06-08 12:25:00,117.65,117.65,117.4,117.63,69900.0,116.9498,116.9498,116.7013,116.9299,69900.0
2022-06-08 12:30:00,117.63,117.63,117.34,117.44,50360.0,116.9299,116.9299,116.6416,116.741,50360.0
2022-06-08 12:35:00,117.44,117.44,117.19,117.2,58680.0,116.741,116.741,116.4925,116.5025,58680.0
2022-06-08 12:40:00,117.14,117.19,116.97,116.97,93260.0,116.4428,116.4925,116.2738,116.2738,93260.0
2022-06-08 12:45:00,116.92,117.29,116.84,117.29,111780.0,116.2241,116.5919,116.1446,116.5919,111780.0
2022-06-08 12:50:00,117.29,117.3,117.07,117.17,82540.0,116.5919,116.6019,116.3732,116.4726,82540.0
2022-06-08 12:55:00,117.19,117.35,117.15,117.35,68800.0,116.4925,116.6516,116.4528,116.6516,68800.0
2022-06-08 13:00:00,117.33,117.34,117.13,117.16,115980.0,116.6317,116.6416,116.4329,116.4627,115980.0
2022-06-08 13:05:00,117.15,117.39,117.13,117.33,46800.0,116.4528,116.6913,116.4329,116.6317,46800.0
2022-06-08 13:10:00,117.3,117.4,117.21,117.31,107680.0,116.6019,116.7013,116.5124,116.6118,107680.0
2022-06-08 13:15:00,117.31,117.4,117.28,117.35,33300.0,116.6118,116.7013,116.582,116.6516,33300.0
2022-06-08 13:20:00,117.35,117.38,117.29,117.31,53320.0,116.6516,116.6814,116.5919,116.6118,53320.0
2022-06-08 13:25:00,117.4,117.42,117.28,117.37,52000.0,116.7013,116.7211,116.582,116.6714,52000.0
2022-06-08 13:30:00,117.23,117.23,116.94,117.06,48400.0,116.5323,116.5323,116.244,116.3633,48400.0
2022-06-08 13:35:00,117.06,117.06,116.8,116.87,43100.0,116.3633,116.3633,116.1048,116.1744,43100.0
2022-06-08 13:40:00,116.97,117.24,116.96,117.24,106420.0,116.2738,116.5422,116.2639,116.5422,106420.0
2022-06-08 13:45:00,117.28,117.3,117.16,117.25,63400.0,116.582,116.6019,116.4627,116.5522,63400.0
2022-06-08 13:50:00,117.3,117.36,117.17,117.36,58960.0,116.6019,116.6615,116.4726,116.6615,58960.0
2022-06-08 13:55:00,117.32,117.53,117.29,117.53,100580.0,116.6217,116.8305,116.5919,116.8305,100580.0
2022-06-08 14:00:00,117.51,117.66,117.37,117.55,133920.0,116.8106,116.9597,116.6714,116.8504,133920.0
2022-06-08 14:05:00,117.56,117.59,117.42,117.45,54400.0,116.8603,116.8901,116.7211,116.751,54400.0
2022-06-08 14:10:00,117.48,117.57,117.39,117.52,53980.0,116.7808,116.8703,116.6913,116.8206,53980.0
2022-06-08 14:15:00,117.52,117.53,117.35,117.47,54440.0,116.8206,116.8305,116.6516,116.7708,54440.0
2022-06-08 14:20:00,117.48,117.49,117.38,117.38,67340.0,116.7808,116.7907,116.6814,116.6814,67340.0
2022-06-08 14:25:00,117.41,117.43,117.2,117.4,86420.0,116.7112,116.7311,116.5025,116.7013,86420.0
2022-06-08 14:30:00,117.37,117.47,117.35,117.38,60580.0,116.6714,116.7708,116.6516,116.6814,60580.0
2022-06-08 14:35:00,117.38,117.43,117.29,117.38,63020.0,116.6814,116.7311,116.5919,116.6814,63020.0
2022-06-08 14:40:00,117.4,117.65,117.4,117.64,40800.0,116.7013,116.9498,116.7013,116.9398,40800.0
2022-06-08 14:45:00,117.63,117.73,117.6,117.71,70800.0,116.9299,117.0293,116.9001,117.0094,70800.0
2022-06-08 14:50:00,117.74,117.75,117.63,117.66,57200.0,117.0392,117.0492,116.9299,116.9597,57200.0
2022-06-08 14:55:00,117.54,117.61,117.51,117.58,51200.0,116.8404,116.91,116.8106,116.8802,51200.0
2022-06-08 15:00:00,117.48,117.52,117.35,117.36,114700.0,116.7808,116.8206,116.6516,116.6615,114700.0
2022-06-08 15:05:00,117.36,117.4,117.15,117.4,78580.0,116.6615,116.7013,116.4528,116.7013,78580.0
2022-06-08 15:10:00,117.3,117.5,117.26,117.48,58560.0,116.6019,116.8007,116.5621,116.7808,58560.0
2022-06-08 15:15:00,117.48,117.52,117.33,117.42,67740.0,116.7808,116.8206,116.6317,116.7211,67740.0
2022-06-08 15:20:00,117.4,117.66,117.4,117.59,75120.0,116.7013,116.9597,116.7013,116.8901,75120.0
2022-06-08 15:25:00,117.61,117.73,117.57,117.58,88640.0,116.91,117.0293,116.8703,116.8802,88640.0
2022-06-08 15:30:00,117.66,117.93,117.6,117.88,104800.0,116.9597,117.2281,116.9001,117.1784,104800.0
2022-06-08 15:35:00,117.87,117.9,117.78,117.82,96000.0,117.1685,117.1983,117.079,117.1188,96000.0
2022-06-08 15:40:00,117.79,117.81,117.71,117.73,57260.0,117.0889,117.1088,117.0094,117.0293,57260.0
2022-06-08 15:45:00,117.76,117.77,117.35,117.35,62820.0,117.0591,117.0691,116.6516,116.6516,62820.0
2022-06-08 15:50:00,117.42,117.5,117.24,117.24,83640.0,116.7211,116.8007,116.5422,116.5422,83640.0
2022-06-08 15:55:00,117.32,117.4,117.12,117.26,291520.0,116.6217,116.7013,116.4229,116.5621,291520.0
2022-06-09 09:30:00,116.5,117.75,116.34,117.65,522640.0,115.8066,117.0492,115.6476,116.9498,522640.0
2022-06-09 09:35:00,117.65,117.65,116.9,116.9,97060.0,116.9498,116.9498,116.2042,116.2042,97060.0
2022-06-09 09:40:00,116.84,117.08,116.65,116.98,196780.0,116.1446,116.3832,115.9557,116.2838,196780.0
2022-06-09 09:45:00,116.98,117.45,116.93,117.28,48640.0,116.2838,116.751,116.2341,116.582,48640.0
2022-06-09 09:50:00,117.25,117.93,117.25,117.8,188680.0,116.5522,117.2281,116.5522,117.0989,188680.0
2022-06-09 09:55:00,117.71,117.9,117.62,117.89,160940.0,117.0094,117.1983,116.92,117.1883,160940.0
2022-06-09 10:00:00,117.86,117.87,117.41,117.51,177940.0,117.1585,117.1685,116.7112,116.8106,177940.0
2022-06-09 10:05:00,117.43,117.49,117.1,117.11,64180.0,116.7311,116.7907,116.4031,116.413,64180.0
2022-06-09 10:10:00,117.2,117.2,116.92,117.13,58400.0,116.5025,116.5025,116.2241,116.4329,58400.0
2022-06-09 10:15:00,117.26,117.61,117.26,117.35,124160.0,116.5621,116.91,116.5621,116.6516,124160.0
2022-06-09 10:20:00,117.35,117.46,117.31,117.46,61680.0,116.6516,116.7609,116.6118,116.7609,61680.0
2022-06-09 10:25:00,117.55,117.72,117.54,117.72,56000.0,116.8504,117.0194,116.8404,117.0194,56000.0
2022-06-09 10:30:00,117.78,117.87,117.59,117.66,77820.0,117.079,117.1685,116.8901,116.9597,77820.0
2022-06-09 10:35:00,117.75,117.93,117.65,117.93,107080.0,117.0492,117.2281,116.9498,117.2281,107080.0
2022-06-09 10:40:00,117.9,117.95,117.62,117.72,197060.0,117.1983,117.248,116.92,117.0194,197060.0
2022-06-09 10:45:00,117.66,117.72,117.53,117.64,51680.0,116.9597,117.0194,116.8305,116.9398,51680.0
2022-06-09 10:50:00,117.6,117.6,117.16,117.16,519980.0,116.9001,116.9001,116.4627,116.4627,519980.0
2022-06-09 10:55:00,117.19,117.46,117.19,117.42,66820.0,116.4925,116.7609,116.4925,116.7211,66820.0
2022-06-09 11:00:00,117.37,117.37,117.1,117.1,57200.0,116.6714,116.6714,116.4031,116.4031,57200.0
2022-06-09 11:05:00,117.1,117.33,117.03,117.33,74740.0,116.4031,116.6317,116.3335,116.6317,74740.0
2022-06-09 11:10:00,117.22,117.39,117.16,117.33,58360.0,116.5223,116.6913,116.4627,116.6317,58360.0
2022-06-09 11:15:00,117.35,117.45,117.32,117.41,43200.0,116.6516,116.751,116.6217,116.7112,43200.0
2022-06-09 11:20:00,117.4,117.63,117.4,117.63,50800.0,116.7013,116.9299,116.7013,116.9299,50800.0
2022-06-09 11:25:00,117.67,117.8,117.56,117.74,253100.0,116.9697,117.0989,116.8603,117.0392,253100.0
2022-06-09 11:30:00,117.71,117.88,117.64,117.78,276720.0,117.0094,117.1784,116.9398,117.079,276720.0
2022-06-09 11:35:00,117.83,117.91,117.74,117.91,66760.0,117.1287,117.2082,117.0392,117.2082,66760.0
2022-06-09 11:40:00,118.0,118.35,118.0,118.18,110200.0,117.2977,117.6456,117.2977,117.4766,110200.0
2022-06-09 11:45:00,118.2,118.27,117.79,117.86,106600.0,117.4965,117.5661,117.0889,117.1585,106600.0
2022-06-09 11:50:00,117.81,117.81,117.58,117.6,138580.0,117.1088,117.1088,116.8802,116.9001,138580.0
2022-06-09 11:55:00,117.72,117.85,117.72,117.73,110160.0,117.0194,117.1486,117.0194,117.0293,110160.0
2022-06-09 12:00:00,117.81,117.81,117.66,117.66,31200.0,117.1088,117.1088,116.9597,116.9597,31200.0
2022-06-09 12:05:00,117.68,117.74,117.54,117.71,57440.0,116.9796,117.0392,116.8404,117.0094,57440.0
2022-06-09 12:10:00,117.64,117.69,117.5,117.67,54600.0,116.9398,116.9895,116.8007,116.9697,54600.0
2022-06-09 12:15:00,117.68,117.86,117.6,117.84,77400.0,116.9796,117.1585,116.9001,117.1386,77400.0
2022-06-09 12:20:00,117.84,117.84,117.7,117.76,185340.0,117.1386,117.1386,116.9995,117.0591,185340.0
2022-06-09 12:25:00,117.74,118.03,117.74,117.95,80500.0,117.0392,117.3275,117.0392,117.248,80500.0
2022-06-09 12:30:00,118.02,118.05,117.85,118.05,35500.0,117.3176,117.3474,117.1486,117.3474,35500.0
2022-06-09 12:35:00,118.04,118.04,117.94,117.95,36720.0,117.3375,117.3375,117.2381,117.248,36720.0
2022-06-09 12:40:00,117.98,118.09,117.9,118.07,54860.0,117.2778,117.3872,117.1983,117.3673,54860.0
2022-06-09 12:45:00,118.04,118.06,117.9,117.94,33640.0,117.3375,117.3573,117.1983,117.2381,33640.0
2022-06-09 12:50:00,118.0,118.05,117.9,117.96,26400.0,117.2977,117.3474,117.1983,117.2579,26400.0
2022-06-09 12:55:00,117.82,118.13,117.75,118.06,99420.0,117.1188,117.4269,117.0492,117.3573,99420.0
2022-06-09 13:00:00,118.06,118.15,118.02,118.12,95220.0,117.3573,117.4468,117.3176,117.417,95220.0
2022-06-09 13:05:00,118.18,118.25,118.11,118.12,48640.0,117.4766,117.5462,117.407,117.417,48640.0
2022-06-09 13:10:00,118.11,118.17,118.11,118.12,19120.0,117.407,117.4667,117.407,117.417,19120.0
2022-06-09 13:15:00,118.12,118.12,117.93,117.94,34480.0,117.417,117.417,117.2281,117.2381,34480.0
2022-06-09 13:20:00,117.94,117.99,117.75,117.75,44760.0,117.2381,117.2878,117.0492,117.0492,44760.0
2022-06-09 13:25:00,117.75,117.78,117.55,117.6,59320.0,117.0492,117.079,116.8504,116.9001,59320.0
2022-06-09 13:30:00,117.49,117.49,117.3,117.38,49240.0,116.7907,116.7907,116.6019,116.6814,49240.0
2022-06-09 13:35:00,117.41,117.41,117.24,117.36,61200.0,116.7112,116.7112,116.5422,116.6615,61200.0
2022-06-09 13:40:00,117.36,117.36,117.06,117.06,58800.0,116.6615,116.6615,116.3633,116.3633,58800.0
2022-06-09 13:45:00,117.06,117.22,117.05,117.21,68740.0,116.3633,116.5223,116.3533,116.5124,68740.0
2022-06-09 13:50:00,117.28,117.3,117.26,117.28,78220.0,116.582,116.6019,116.5621,116.582,78220.0
2022-06-09 13:55:00,117.28,117.37,117.22,117.37,40800.0,116.582,116.6714,116.5223,116.6714,40800.0
2022-06-09 14:00:00,117.4,117.4,117.18,117.19,55260.0,116.7013,116.7013,116.4826,116.4925,55260.0
2022-06-09 14:05:00,117.18,117.26,117.11,117.26,85580.0,116.4826,116.5621,116.413,116.5621,85580.0
2022-06-09 14:10:00,117.27,117.27,117.11,117.16,45800.0,116.572,116.572,116.413,116.4627,45800.0
2022-06-09 14:15:00,117.22,117.24,116.96,116.97,55500.0,116.5223,116.5422,116.2639,116.2738,55500.0
2022-06-09 14:20:00,116.93,116.94,116.53,116.6,172820.0,116.2341,116.244,115.8364,115.906,172820.0
2022-06-09 14:25:00,116.66,116.8,116.65,116.8,38440.0,115.9657,116.1048,115.9557,116.1048,38440.0
2022-06-09 14:30:00,116.75,116.79,116.61,116.64,59440.0,116.0551,116.0949,115.916,115.9458,59440.0
2022-06-09 14:35:00,116.7,116.72,116.61,116.61,43480.0,116.0054,116.0253,115.916,115.916,43480.0
2022-06-09 14:40:00,116.7,116.79,116.69,116.79,54180.0,116.0054,116.0949,115.9955,116.0949,54180.0
2022-06-09 14:45:00,116.7,116.79,116.62,116.69,77500.0,116.0054,116.0949,115.9259,115.9955,77500.0
2022-06-09 14:50:00,116.75,116.77,116.69,116.76,65320.0,116.0551,116.075,115.9955,116.0651,65320.0
2022-06-09 14:55:00,116.73,116.73,116.41,116.44,73280.0,116.0353,116.0353,115.7172,115.747,73280.0
2022-06-09 15:00:00,116.39,116.4,116.17,116.17,87220.0,115.6973,115.7072,115.4786,115.4786,87220.0
2022-06-09 15:05:00,116.22,116.25,115.98,116.03,88240.0,115.5283,115.5581,115.2897,115.3394,88240.0
2022-06-09 15:10:00,116.08,116.08,115.96,116.03,92120.0,115.3891,115.3891,115.2698,115.3394,92120.0
2022-06-09 15:15:00,116.01,116.25,116.01,116.18,133880.0,115.3195,115.5581,115.3195,115.4885,133880.0
2022-06-09 15:20:00,116.15,116.23,116.04,116.14,122500.0,115.4587,115.5382,115.3494,115.4488,122500.0
2022-06-09 15:25:00,116.14,116.14,115.81,115.81,62820.0,115.4488,115.4488,115.1207,115.1207,62820.0
2022-06-09 15:30:00,115.71,115.73,115.46,115.51,65060.0,115.0213,115.0412,114.7728,114.8225,65060.0
2022-06-09 15:35:00,115.5,115.63,115.37,115.5,82680.0,114.8126,114.9418,114.6833,114.8126,82680.0
2022-06-09 15:40:00,115.49,115.49,115.19,115.25,185260.0,114.8026,114.8026,114.5044,114.5641,185260.0
2022-06-09 15:45:00,115.2,115.27,115.01,115.18,198840.0,114.5144,114.5839,114.3255,114.4945,198840.0
2022-06-09 15:50:00,115.1,115.47,115.08,115.39,196900.0,114.415,114.7828,114.3951,114.7032,196900.0
2022-06-09 15:55:00,115.46,115.52,114.87,114.88,436300.0,114.7728,114.8325,114.1863,114.1963,436300.0
2022-06-10 09:30:00,112.82,113.5,112.13,112.18,673340.0,112.1485,112.8245,111.4626,111.5123,673340.0
2022-06-10 09:35:00,112.15,112.68,111.93,112.47,328880.0,111.4825,112.0094,111.2638,111.8006,328880.0
2022-06-10 09:40:00,112.41,112.8,112.2,112.56,247020.0,111.741,112.1286,111.5322,111.8901,247020.0
2022-06-10 09:45:00,112.65,112.7,112.22,112.25,126500.0,111.9795,112.0292,111.5521,111.5819,126500.0
2022-06-10 09:50:00,112.24,112.44,111.6,111.66,199820.0,111.572,111.7708,110.9358,110.9954,199820.0
2022-06-10 09:55:00,111.66,111.93,111.54,111.78,104020.0,110.9954,111.2638,110.8761,111.1147,104020.0
2022-06-10 10:00:00,111.76,111.76,111.0,111.34,245420.0,111.0948,111.0948,110.3394,110.6773,245420.0
2022-06-10 10:05:00,111.43,111.48,111.16,111.16,171080.0,110.7668,110.8165,110.4984,110.4984,171080.0
2022-06-10 10:10:00,111.01,111.35,111.01,111.28,131220.0,110.3493,110.6873,110.3493,110.6177,131220.0
2022-06-10 10:15:00,111.25,111.43,111.06,111.25,277380.0,110.5879,110.7668,110.399,110.5879,277380.0
2022-06-10 10:20:00,111.34,111.34,111.03,111.18,270040.0,110.6773,110.6773,110.3692,110.5183,270040.0
2022-06-10 10:25:00,111.13,111.23,110.86,110.95,174700.0,110.4686,110.568,110.2002,110.2897,174700.0
2022-06-10 10:30:00,110.94,111.25,110.94,111.17,61200.0,110.2797,110.5879,110.2797,110.5083,61200.0
2022-06-10 10:35:00,111.12,111.5,111.12,111.5,166580.0,110.4586,110.8364,110.4586,110.8364,166580.0
2022-06-10 10:40:00,111.56,111.66,111.25,111.52,125980.0,110.896,110.9954,110.5879,110.8563,125980.0
2022-06-10 10:45:00,111.48,111.48,111.27,111.3,55400.0,110.8165,110.8165,110.6077,110.6376,55400.0
2022-06-10 10:50:00,111.37,111.56,111.32,111.45,49300.0,110.7072,110.896,110.6575,110.7867,49300.0
2022-06-10 10:55:00,111.45,111.51,110.97,110.97,73000.0,110.7867,110.8463,110.3095,110.3095,73000.0
2022-06-10 11:00:00,111.09,111.3,111.06,111.22,98400.0,110.4288,110.6376,110.399,110.558,98400.0
2022-06-10 11:05:00,111.18,111.2,110.95,111.1,109320.0,110.5183,110.5382,110.2897,110.4388,109320.0
2022-06-10 11:10:00,111.04,111.2,110.96,111.17,75680.0,110.3791,110.5382,110.2996,110.5083,75680.0
2022-06-10 11:15:00,111.17,111.3,110.98,111.28,65900.0,110.5083,110.6376,110.3195,110.6177,65900.0
2022-06-10 11:20:00,111.35,111.42,111.09,111.09,89520.0,110.6873,110.7569,110.4288,110.4288,89520.0
2022-06-10 11:25:00,111.08,111.2,110.99,111.13,49160.0,110.4189,110.5382,110.3294,110.4686,49160.0
2022-06-10 11:30:00,111.16,111.23,111.04,111.23,45200.0,110.4984,110.568,110.3791,110.568,45200.0
2022-06-10 11:35:00,111.2,111.25,111.04,111.08,69080.0,110.5382,110.5879,110.3791,110.4189,69080.0
2022-06-10 11:40:00,111.08,111.2,110.94,111.2,62720.0,110.4189,110.5382,110.2797,110.5382,62720.0
2022-06-10 11:45:00,111.16,111.21,111.04,111.04,42200.0,110.4984,110.5481,110.3791,110.3791,42200.0
2022-06-10 11:50:00,111.09,111.25,111.02,111.1,91480.0,110.4288,110.5879,110.3592,110.4388,91480.0
2022-06-10 11:55:00,111.09,111.44,111.09,111.37,48240.0,110.4288,110.7767,110.4288,110.7072,48240.0
2022-06-10 12:00:00,111.38,111.5,111.35,111.39,58320.0,110.7171,110.8364,110.6873,110.727,58320.0
2022-06-10 12:05:00,111.36,111.5,111.36,111.44,78160.0,110.6972,110.8364,110.6972,110.7767,78160.0
2022-06-10 12:10:00,111.42,111.45,111.26,111.26,40000.0,110.7569,110.7867,110.5978,110.5978,40000.0
2022-06-10 12:15:00,111.27,111.32,111.17,111.28,43260.0,110.6077,110.6575,110.5083,110.6177,43260.0
2022-06-10 12:20:00,111.31,111.31,111.25,111.28,33360.0,110.6475,110.6475,110.5879,110.6177,33360.0
2022-06-10 12:25:00,111.24,111.42,111.24,111.42,43780.0,110.5779,110.7569,110.5779,110.7569,43780.0
2022-06-10 12:30:00,111.42,111.61,111.41,111.5,91600.0,110.7569,110.9457,110.7469,110.8364,91600.0
2022-06-10 12:35:00,111.51,111.63,111.47,111.59,45540.0,110.8463,110.9656,110.8066,110.9258,45540.0
2022-06-10 12:40:00,111.52,111.66,111.52,111.61,49400.0,110.8563,110.9954,110.8563,110.9457,49400.0
2022-06-10 12:45:00,111.58,111.58,111.45,111.54,32560.0,110.9159,110.9159,110.7867,110.8761,32560.0
2022-06-10 12:50:00,111.54,111.54,111.44,111.46,29280.0,110.8761,110.8761,110.7767,110.7966,29280.0
2022-06-10 12:55:00,111.4,111.5,111.38,111.5,40400.0,110.737,110.8364,110.7171,110.8364,40400.0
2022-06-10 13:00:00,111.56,111.63,111.48,111.63,28520.0,110.896,110.9656,110.8165,110.9656,28520.0
2022-06-10 13:05:00,111.59,111.66,111.54,111.66,62600.0,110.9258,110.9954,110.8761,110.9954,62600.0
2022-06-10 13:10:00,111.62,111.68,111.48,111.56,45040.0,110.9557,111.0153,110.8165,110.896,45040.0
2022-06-10 13:15:00,111.6,111.92,111.6,111.92,61960.0,110.9358,111.2539,110.9358,111.2539,61960.0
2022-06-10 13:20:00,111.91,112.0,111.86,111.95,100820.0,111.2439,111.3334,111.1942,111.2837,100820.0
2022-06-10 13:25:00,111.86,111.93,111.76,111.86,135140.0,111.1942,111.2638,111.0948,111.1942,135140.0
2022-06-10 13:30:00,111.94,111.94,111.61,111.68,50060.0,111.2738,111.2738,110.9457,111.0153,50060.0
2022-06-10 13:35:00,111.72,111.99,111.72,111.95,66580.0,111.0551,111.3235,111.0551,111.2837,66580.0
2022-06-10 13:40:00,112.0,112.16,111.95,112.1,77380.0,111.3334,111.4925,111.2837,111.4328,77380.0
2022-06-10 13:45:00,112.13,112.5,112.09,112.49,149420.0,111.4626,111.8304,111.4229,111.8205,149420.0
2022-06-10 13:50:00,112.61,112.64,112.23,112.24,140840.0,111.9398,111.9696,111.562,111.572,140840.0
2022-06-10 13:55:00,112.2,112.2,112.05,112.05,76500.0,111.5322,111.5322,111.3831,111.3831,76500.0
2022-06-10 14:00:00,112.02,112.08,111.97,112.02,90040.0,111.3533,111.4129,111.3036,111.3533,90040.0
2022-06-10 14:05:00,112.01,112.15,112.01,112.13,62060.0,111.3433,111.4825,111.3433,111.4626,62060.0
2022-06-10 14:10:00,112.2,112.2,112.04,112.08,84460.0,111.5322,111.5322,111.3732,111.4129,84460.0
2022-06-10 14:15:00,112.01,112.34,112.01,112.31,93540.0,111.3433,111.6714,111.3433,111.6416,93540.0
2022-06-10 14:20:00,112.31,112.53,112.31,112.47,127180.0,111.6416,111.8603,111.6416,111.8006,127180.0
2022-06-10 14:25:00,112.48,112.48,112.2,112.25,54600.0,111.8105,111.8105,111.5322,111.5819,54600.0
2022-06-10 14:30:00,112.29,112.5,112.29,112.4,53840.0,111.6217,111.8304,111.6217,111.731,53840.0
2022-06-10 14:35:00,112.34,112.42,112.29,112.38,103860.0,111.6714,111.7509,111.6217,111.7111,103860.0
2022-06-10 14:40:00,112.4,112.4,112.21,112.27,58180.0,111.731,111.731,111.5422,111.6018,58180.0
2022-06-10 14:45:00,112.33,112.5,112.23,112.49,111080.0,111.6614,111.8304,111.562,111.8205,111080.0
2022-06-10 14:50:00,112.5,112.58,112.44,112.58,69320.0,111.8304,111.91,111.7708,111.91,69320.0
2022-06-10 14:55:00,112.6,112.8,112.54,112.63,108340.0,111.9298,112.1286,111.8702,111.9597,108340.0
2022-06-10 15:00:00,112.67,112.7,112.26,112.26,97880.0,111.9994,112.0292,111.5919,111.5919,97880.0
2022-06-10 15:05:00,112.29,112.36,112.2,112.35,95320.0,111.6217,111.6913,111.5322,111.6813,95320.0
2022-06-10 15:10:00,112.36,112.51,112.32,112.47,89560.0,111.6913,111.8404,111.6515,111.8006,89560.0
2022-06-10 15:15:00,112.43,112.84,112.39,112.84,68900.0,111.7608,112.1684,111.7211,112.1684,68900.0
2022-06-10 15:20:00,112.78,112.78,112.47,112.64,139480.0,112.1088,112.1088,111.8006,111.9696,139480.0
2022-06-10 15:25:00,112.76,113.0,112.74,112.74,71760.0,112.0889,112.3275,112.069,112.069,71760.0
2022-06-10 15:30:00,112.78,112.78,112.49,112.59,112580.0,112.1088,112.1088,111.8205,111.9199,112580.0
2022-06-10 15:35:00,112.63,112.75,112.47,112.64,73020.0,111.9597,112.0789,111.8006,111.9696,73020.0
2022-06-10 15:40:00,112.65,112.65,112.05,112.14,145300.0,111.9795,111.9795,111.3831,111.4726,145300.0
2022-06-10 15:45:00,112.05,112.05,111.78,111.81,228260.0,111.3831,111.3831,111.1147,111.1445,228260.0
2022-06-10 15:50:00,111.79,112.05,111.63,111.73,278700.0,111.1247,111.3831,110.9656,111.065,278700.0
2022-06-10 15:55:00,111.79,111.91,111.4,111.44,685480.0,111.1247,111.2439,110.737,110.7767,685480.0
2022-06-13 09:30:00,107.51,108.41,107.23,108.01,949260.0,106.8701,107.7648,106.5918,107.3672,949260.0
2022-06-13 09:35:00,108.13,108.59,107.93,107.99,424220.0,107.4864,107.9437,107.2876,107.3473,424220.0
2022-06-13 09:40:00,108.04,108.85,107.64,108.85,423060.0,107.397,108.2022,106.9994,108.2022,423060.0
2022-06-13 09:45:00,108.81,109.22,108.67,108.84,211340.0,108.1624,108.57,108.0232,108.1922,211340.0
2022-06-13 09:50:00,108.89,108.9,108.5,108.59,146380.0,108.2419,108.2519,107.8542,107.9437,146380.0
2022-06-13 09:55:00,108.72,108.98,108.6,108.71,114540.0,108.0729,108.3314,107.9536,108.063,114540.0
2022-06-13 10:00:00,108.66,109.09,108.58,108.89,170460.0,108.0133,108.4407,107.9338,108.2419,170460.0
2022-06-13 10:05:00,108.89,109.12,108.52,108.52,283540.0,108.2419,108.4705,107.8741,107.8741,283540.0
2022-06-13 10:10:00,108.52,108.7,108.18,108.25,169200.0,107.8741,108.053,107.5361,107.6057,169200.0
2022-06-13 10:15:00,108.22,108.22,107.68,107.89,195360.0,107.5759,107.5759,107.0391,107.2479,195360.0
2022-06-13 10:20:00,107.8,108.1,107.44,107.45,203240.0,107.1584,107.4566,106.8005,106.8105,203240.0
2022-06-13 10:25:00,107.45,107.65,107.32,107.55,170880.0,106.8105,107.0093,106.6813,106.9099,170880.0
2022-06-13 10:30:00,107.59,107.73,107.38,107.63,193080.0,106.9497,107.0888,106.7409,106.9894,193080.0
2022-06-13 10:35:00,107.66,107.79,107.5,107.5,80400.0,107.0192,107.1485,106.8602,106.8602,80400.0
2022-06-13 10:40:00,107.42,107.47,107.2,107.34,191620.0,106.7807,106.8304,106.562,106.7011,191620.0
2022-06-13 10:45:00,107.35,107.47,107.21,107.21,124060.0,106.7111,106.8304,106.5719,106.5719,124060.0
2022-06-13 10:50:00,107.19,107.3,107.11,107.3,79940.0,106.552,106.6614,106.4725,106.6614,79940.0
2022-06-13 10:55:00,107.35,107.6,107.3,107.53,108580.0,106.7111,106.9596,106.6614,106.89,108580.0
2022-06-13 11:00:00,107.39,107.5,107.02,107.15,132200.0,106.7508,106.8602,106.383,106.5123,132200.0
2022-06-13 11:05:00,107.17,107.21,107.01,107.17,117620.0,106.5322,106.5719,106.3731,106.5322,117620.0
2022-06-13 11:10:00,107.18,107.47,107.03,107.44,116560.0,106.5421,106.8304,106.393,106.8005,116560.0
2022-06-13 11:15:00,107.41,107.9,107.41,107.88,159580.0,106.7707,107.2578,106.7707,107.2379,159580.0
2022-06-13 11:20:00,107.88,108.1,107.72,108.1,102760.0,107.2379,107.4566,107.0789,107.4566,102760.0
2022-06-13 11:25:00,108.11,108.11,107.5,107.72,160060.0,107.4666,107.4666,106.8602,107.0789,160060.0
2022-06-13 11:30:00,107.7,107.78,107.56,107.74,79420.0,107.059,107.1385,106.9198,107.0988,79420.0
2022-06-13 11:35:00,107.72,107.98,107.71,107.95,72880.0,107.0789,107.3373,107.0689,107.3075,72880.0
2022-06-13 11:40:00,108.03,108.2,107.88,108.08,69980.0,107.387,107.556,107.2379,107.4367,69980.0
2022-06-13 11:45:00,107.99,107.99,107.8,107.89,86480.0,107.3473,107.3473,107.1584,107.2479,86480.0
2022-06-13 11:50:00,107.81,108.0,107.7,107.8,102720.0,107.1683,107.3572,107.059,107.1584,102720.0
2022-06-13 11:55:00,107.78,108.07,107.78,108.07,42380.0,107.1385,107.4268,107.1385,107.4268,42380.0
2022-06-13 12:00:00,107.96,108.25,107.9,108.01,127760.0,107.3174,107.6057,107.2578,107.3672,127760.0
2022-06-13 12:05:00,108.02,108.27,107.86,108.1,112920.0,107.3771,107.6256,107.218,107.4566,112920.0
2022-06-13 12:10:00,108.08,108.5,108.02,108.38,106900.0,107.4367,107.8542,107.3771,107.7349,106900.0
2022-06-13 12:15:00,108.38,108.45,108.11,108.2,79840.0,107.7349,107.8045,107.4666,107.556,79840.0
2022-06-13 12:20:00,108.29,108.52,108.27,108.3,103420.0,107.6455,107.8741,107.6256,107.6554,103420.0
2022-06-13 12:25:00,108.39,108.52,108.36,108.49,120900.0,107.7449,107.8741,107.7151,107.8443,120900.0
2022-06-13 12:30:00,108.41,108.7,108.36,108.6,82120.0,107.7648,108.053,107.7151,107.9536,82120.0
2022-06-13 12:35:00,108.57,109.0,108.57,108.93,116360.0,107.9238,108.3513,107.9238,108.2817,116360.0
2022-06-13 12:40:00,108.87,108.88,108.55,108.55,81720.0,108.222,108.232,107.9039,107.9039,81720.0
2022-06-13 12:45:00,108.59,108.64,108.43,108.48,69160.0,107.9437,107.9934,107.7847,107.8344,69160.0
2022-06-13 12:50:00,108.57,108.57,108.16,108.18,96860.0,107.9238,107.9238,107.5163,107.5361,96860.0
2022-06-13 12:55:00,108.23,108.27,107.98,108.12,103540.0,107.5858,107.6256,107.3373,107.4765,103540.0
2022-06-13 13:00:00,108.11,108.11,107.88,107.97,70480.0,107.4666,107.4666,107.2379,107.3274,70480.0
2022-06-13 13:05:00,107.93,108.02,107.75,108.0,92660.0,107.2876,107.3771,107.1087,107.3572,92660.0
2022-06-13 13:10:00,108.0,108.07,107.91,108.04,71480.0,107.3572,107.4268,107.2677,107.397,71480.0
2022-06-13 13:15:00,108.1,108.19,108.04,108.14,80280.0,107.4566,107.5461,107.397,107.4964,80280.0
2022-06-13 13:20:00,108.09,108.19,107.93,107.93,96560.0,107.4467,107.5461,107.2876,107.2876,96560.0
2022-06-13 13:25:00,108.07,108.15,107.93,108.1,70980.0,107.4268,107.5063,107.2876,107.4566,70980.0
2022-06-13 13:30:00,108.11,108.2,107.94,107.94,68840.0,107.4666,107.556,107.2976,107.2976,68840.0
2022-06-13 13:35:00,107.94,108.16,107.94,108.16,90820.0,107.2976,107.5163,107.2976,107.5163,90820.0
2022-06-13 13:40:00,108.2,108.48,108.12,108.47,68820.0,107.556,107.8344,107.4765,107.8244,68820.0
2022-06-13 13:45:00,108.5,108.62,108.44,108.59,146380.0,107.8542,107.9735,107.7946,107.9437,146380.0
2022-06-13 13:50:00,108.6,108.63,108.39,108.46,103080.0,107.9536,107.9835,107.7449,107.8145,103080.0
2022-06-13 13:55:00,108.58,108.58,108.44,108.55,41640.0,107.9338,107.9338,107.7946,107.9039,41640.0
2022-06-13 14:00:00,108.51,108.51,108.2,108.27,133620.0,107.8642,107.8642,107.556,107.6256,133620.0
2022-06-13 14:05:00,108.19,108.23,108.0,108.0,70380.0,107.5461,107.5858,107.3572,107.3572,70380.0
2022-06-13 14:10:00,108.0,108.01,107.74,107.74,98440.0,107.3572,107.3672,107.0988,107.0988,98440.0
2022-06-13 14:15:00,107.75,108.0,107.7,107.91,92040.0,107.1087,107.3572,107.059,107.2677,92040.0
2022-06-13 14:20:00,107.96,108.17,107.93,107.98,57420.0,107.3174,107.5262,107.2876,107.3373,57420.0
2022-06-13 14:25:00,107.98,108.11,107.97,107.99,130480.0,107.3373,107.4666,107.3274,107.3473,130480.0
2022-06-13 14:30:00,107.99,107.99,107.59,107.75,34000.0,107.3473,107.3473,106.9497,107.1087,34000.0
2022-06-13 14:35:00,107.92,108.15,107.86,108.15,101280.0,107.2777,107.5063,107.218,107.5063,101280.0
2022-06-13 14:40:00,108.09,108.15,107.94,107.95,55380.0,107.4467,107.5063,107.2976,107.3075,55380.0
2022-06-13 14:45:00,108.07,108.11,107.87,107.97,70120.0,107.4268,107.4666,107.228,107.3274,70120.0
2022-06-13 14:50:00,107.91,107.95,107.73,107.84,116800.0,107.2677,107.3075,107.0888,107.1982,116800.0
2022-06-13 14:55:00,107.77,107.8,107.61,107.64,104840.0,107.1286,107.1584,106.9695,106.9994,104840.0
2022-06-13 15:00:00,107.63,107.73,107.5,107.67,126980.0,106.9894,107.0888,106.8602,107.0292,126980.0
2022-06-13 15:05:00,107.67,107.76,107.44,107.49,163600.0,107.0292,107.1186,106.8005,106.8502,163600.0
2022-06-13 15:10:00,107.44,107.44,107.16,107.16,194660.0,106.8005,106.8005,106.5222,106.5222,194660.0
2022-06-13 15:15:00,107.15,107.55,106.97,107.14,418860.0,106.5123,106.9099,106.3333,106.5023,418860.0
2022-06-13 15:20:00,107.15,107.29,106.98,107.02,133800.0,106.5123,106.6514,106.3433,106.383,133800.0
2022-06-13 15:25:00,107.06,107.09,106.86,106.9,220600.0,106.4228,106.4526,106.224,106.2638,220600.0
2022-06-13 15:30:00,106.9,106.96,106.71,106.81,328360.0,106.2638,106.3234,106.0749,106.1743,328360.0
2022-06-13 15:35:00,106.86,107.17,106.86,107.01,209440.0,106.224,106.5322,106.224,106.3731,209440.0
2022-06-13 15:40:00,107.03,107.08,106.92,106.99,187920.0,106.393,106.4427,106.2836,106.3532,187920.0
2022-06-13 15:45:00,106.98,107.13,106.84,106.93,271860.0,106.3433,106.4924,106.2041,106.2936,271860.0
2022-06-13 15:50:00,106.92,106.97,106.59,106.8,589320.0,106.2836,106.3333,105.9556,106.1644,589320.0
2022-06-13 15:55:00,106.8,107.03,106.76,106.88,964420.0,106.1644,106.393,106.1246,106.2439,964420.0
2022-06-14 09:30:00,107.05,107.67,106.89,107.35,804940.0,106.4129,107.0292,106.2538,106.7111,804940.0
2022-06-14 09:35:00,107.22,107.56,107.02,107.28,216320.0,106.5819,106.9198,106.383,106.6415,216320.0
2022-06-14 09:40:00,107.22,107.22,106.64,106.72,144520.0,106.5819,106.5819,106.0053,106.0848,144520.0
2022-06-14 09:45:00,106.72,107.3,106.72,107.05,180620.0,106.0848,106.6614,106.0848,106.4129,180620.0
2022-06-14 09:50:00,106.98,107.5,106.87,107.43,135580.0,106.3433,106.8602,106.2339,106.7906,135580.0
2022-06-14 09:55:00,107.32,107.87,107.32,107.83,201560.0,106.6813,107.228,106.6813,107.1882,201560.0
2022-06-14 10:00:00,107.81,107.83,107.57,107.76,147000.0,107.1683,107.1882,106.9298,107.1186,147000.0
2022-06-14 10:05:00,107.59,107.78,107.45,107.52,187060.0,106.9497,107.1385,106.8105,106.8801,187060.0
2022-06-14 10:10:00,107.52,107.59,107.3,107.31,112980.0,106.8801,106.9497,106.6614,106.6713,112980.0
2022-06-14 10:15:00,107.25,107.43,107.11,107.18,222980.0,106.6117,106.7906,106.4725,106.5421,222980.0
2022-06-14 10:20:00,107.14,107.19,106.88,107.19,120020.0,106.5023,106.552,106.2439,106.552,120020.0
2022-06-14 10:25:00,106.95,107.24,106.81,106.81,134440.0,106.3135,106.6017,106.1743,106.1743,134440.0
2022-06-14 10:30:00,106.81,107.14,106.72,106.9,105320.0,106.1743,106.5023,106.0848,106.2638,105320.0
2022-06-14 10:35:00,106.99,107.16,106.75,106.92,125420.0,106.3532,106.5222,106.1147,106.2836,125420.0
2022-06-14 10:40:00,106.93,107.02,106.73,106.92,72080.0,106.2936,106.383,106.0948,106.2836,72080.0
2022-06-14 10:45:00,106.94,107.38,106.87,107.32,404320.0,106.3035,106.7409,106.2339,106.6813,404320.0
2022-06-14 10:50:00,107.36,107.52,107.17,107.17,124980.0,106.721,106.8801,106.5322,106.5322,124980.0
2022-06-14 10:55:00,107.13,107.13,106.88,106.96,143500.0,106.4924,106.4924,106.2439,106.3234,143500.0
2022-06-14 11:00:00,106.88,107.1,106.85,106.93,112300.0,106.2439,106.4626,106.2141,106.2936,112300.0
2022-06-14 11:05:00,106.93,106.93,106.65,106.65,90620.0,106.2936,106.2936,106.0152,106.0152,90620.0
2022-06-14 11:10:00,106.6,106.62,106.41,106.59,137860.0,105.9655,105.9854,105.7767,105.9556,137860.0
2022-06-14 11:15:00,106.54,106.59,106.35,106.59,106420.0,105.9059,105.9556,105.717,105.9556,106420.0
2022-06-14 11:20:00,106.62,106.7,106.5,106.7,70480.0,105.9854,106.0649,105.8661,106.0649,70480.0
2022-06-14 11:25:00,106.83,106.83,106.55,106.55,62700.0,106.1942,106.1942,105.9158,105.9158,62700.0
2022-06-14 11:30:00,106.59,107.07,106.55,107.07,75360.0,105.9556,106.4327,105.9158,106.4327,75360.0
2022-06-14 11:35:00,107.07,107.32,106.95,106.95,107560.0,106.4327,106.6813,106.3135,106.3135,107560.0
2022-06-14 11:40:00,107.0,107.13,106.94,107.05,130560.0,106.3632,106.4924,106.3035,106.4129,130560.0
2022-06-14 11:45:00,107.14,107.35,107.05,107.13,71980.0,106.5023,106.7111,106.4129,106.4924,71980.0
2022-06-14 11:50:00,107.17,107.41,107.15,107.39,134400.0,106.5322,106.7707,106.5123,106.7508,134400.0
2022-06-14 11:55:00,107.39,107.56,107.36,107.45,74940.0,106.7508,106.9198,106.721,106.8105,74940.0
2022-06-14 12:00:00,107.45,107.45,107.06,107.16,85220.0,106.8105,106.8105,106.4228,106.5222,85220.0
2022-06-14 12:05:00,107.23,107.29,107.2,107.26,35260.0,106.5918,106.6514,106.562,106.6216,35260.0
2022-06-14 12:10:00,107.2,107.24,107.07,107.1,53100.0,106.562,106.6017,106.4327,106.4626,53100.0
2022-06-14 12:15:00,107.05,107.49,107.04,107.49,59600.0,106.4129,106.8502,106.4029,106.8502,59600.0
2022-06-14 12:20:00,107.53,107.53,107.35,107.35,69560.0,106.89,106.89,106.7111,106.7111,69560.0
2022-06-14 12:25:00,107.41,107.5,107.39,107.46,29200.0,106.7707,106.8602,106.7508,106.8204,29200.0
2022-06-14 12:30:00,107.51,107.51,107.23,107.23,93200.0,106.8701,106.8701,106.5918,106.5918,93200.0
2022-06-14 12:35:00,107.26,107.28,107.08,107.25,57520.0,106.6216,106.6415,106.4427,106.6117,57520.0
2022-06-14 12:40:00,107.19,107.44,107.15,107.37,66740.0,106.552,106.8005,106.5123,106.731,66740.0
2022-06-14 12:45:00,107.39,107.5,107.33,107.5,63180.0,106.7508,106.8602,106.6912,106.8602,63180.0
2022-06-14 12:50:00,107.54,107.54,107.45,107.45,17800.0,106.8999,106.8999,106.8105,106.8105,17800.0
2022-06-14 12:55:00,107.51,107.69,107.51,107.69,29000.0,106.8701,107.0491,106.8701,107.0491,29000.0
2022-06-14 13:00:00,107.73,107.73,107.56,107.59,44220.0,107.0888,107.0888,106.9198,106.9497,44220.0
2022-06-14 13:05:00,107.75,108.11,107.65,108.11,75560.0,107.1087,107.4666,107.0093,107.4666,75560.0
2022-06-14 13:10:00,108.07,108.07,107.92,108.0,138420.0,107.4268,107.4268,107.2777,107.3572,138420.0
2022-06-14 13:15:00,108.02,108.44,108.02,108.42,67880.0,107.3771,107.7946,107.3771,107.7747,67880.0
2022-06-14 13:20:00,108.38,108.46,108.2,108.23,99060.0,107.7349,107.8145,107.556,107.5858,99060.0
2022-06-14 13:25:00,108.23,108.23,107.86,107.87,116580.0,107.5858,107.5858,107.218,107.228,116580.0
2022-06-14 13:30:00,107.83,107.86,107.69,107.76,51900.0,107.1882,107.218,107.0491,107.1186,51900.0
2022-06-14 13:35:00,107.8,107.8,107.56,107.61,91320.0,107.1584,107.1584,106.9198,106.9695,91320.0
2022-06-14 13:40:00,107.56,107.58,107.34,107.38,97980.0,106.9198,106.9397,106.7011,106.7409,97980.0
2022-06-14 13:45:00,107.49,107.57,107.32,107.42,50340.0,106.8502,106.9298,106.6813,106.7807,50340.0
2022-06-14 13:50:00,107.36,107.48,107.36,107.47,42940.0,106.721,106.8403,106.721,106.8304,42940.0
2022-06-14 13:55:00,107.52,107.52,107.38,107.4,73520.0,106.8801,106.8801,106.7409,106.7608,73520.0
2022-06-14 14:00:00,107.39,107.58,107.39,107.51,43100.0,106.7508,106.9397,106.7508,106.8701,43100.0
2022-06-14 14:05:00,107.47,107.71,107.44,107.66,47400.0,106.8304,107.0689,106.8005,107.0192,47400.0
2022-06-14 14:10:00,107.55,107.55,107.36,107.42,30880.0,106.9099,106.9099,106.721,106.7807,30880.0
2022-06-14 14:15:00,107.47,107.55,107.37,107.45,41840.0,106.8304,106.9099,106.731,106.8105,41840.0
2022-06-14 14:20:00,107.54,107.74,107.51,107.66,60820.0,106.8999,107.0988,106.8701,107.0192,60820.0
2022-06-14 14:25:00,107.57,107.72,107.49,107.65,44560.0,106.9298,107.0789,106.8502,107.0093,44560.0
2022-06-14 14:30:00,107.68,107.68,107.43,107.64,57940.0,107.0391,107.0391,106.7906,106.9994,57940.0
2022-06-14 14:35:00,107.64,107.8,107.6,107.8,43000.0,106.9994,107.1584,106.9596,107.1584,43000.0
2022-06-14 14:40:00,107.75,107.75,107.49,107.51,51720.0,107.1087,107.1087,106.8502,106.8701,51720.0
2022-06-14 14:45:00,107.47,107.58,107.26,107.26,52600.0,106.8304,106.9397,106.6216,106.6216,52600.0
2022-06-14 14:50:00,107.31,107.45,107.19,107.24,84240.0,106.6713,106.8105,106.552,106.6017,84240.0
2022-06-14 14:55:00,107.25,107.32,107.15,107.17,103640.0,106.6117,106.6813,106.5123,106.5322,103640.0
2022-06-14 15:00:00,107.1,107.2,107.07,107.18,48100.0,106.4626,106.562,106.4327,106.5421,48100.0
2022-06-14 15:05:00,107.09,107.13,106.88,106.91,81200.0,106.4526,106.4924,106.2439,106.2737,81200.0
2022-06-14 15:10:00,106.96,107.01,106.7,106.75,139320.0,106.3234,106.3731,106.0649,106.1147,139320.0
2022-06-14 15:15:00,106.76,106.84,106.65,106.73,102400.0,106.1246,106.2041,106.0152,106.0948,102400.0
2022-06-14 15:20:00,106.77,106.95,106.75,106.89,101680.0,106.1345,106.3135,106.1147,106.2538,101680.0
2022-06-14 15:25:00,106.83,107.23,106.83,107.23,86400.0,106.1942,106.5918,106.1942,106.5918,86400.0
2022-06-14 15:30:00,107.26,107.4,107.23,107.32,126900.0,106.6216,106.7608,106.5918,106.6813,126900.0
2022-06-14 15:35:00,107.37,107.75,107.37,107.68,83420.0,106.731,107.1087,106.731,107.0391,83420.0
2022-06-14 15:40:00,107.76,107.87,107.59,107.59,92240.0,107.1186,107.228,106.9497,106.9497,92240.0
2022-06-14 15:45:00,107.66,107.9,107.51,107.78,93440.0,107.0192,107.2578,106.8701,107.1385,93440.0
2022-06-14 15:50:00,107.79,107.79,107.35,107.47,174200.0,107.1485,107.1485,106.7111,106.8304,174200.0
2022-06-14 15:55:00,107.35,107.47,107.15,107.18,519100.0,106.7111,106.8304,106.5123,106.5421,519100.0
2022-06-15 09:30:00,108.9,109.48,108.6,108.78,596900.0,108.2519,108.8284,107.9536,108.1326,596900.0
2022-06-15 09:35:00,108.95,109.03,108.27,108.92,167280.0,108.3016,108.3811,107.6256,108.2717,167280.0
2022-06-15 09:40:00,109.05,109.38,108.98,109.24,173240.0,108.401,108.729,108.3314,108.5898,173240.0
2022-06-15 09:45:00,109.34,109.44,108.99,109.08,191460.0,108.6892,108.7886,108.3413,108.4308,191460.0
2022-06-15 09:50:00,109.01,109.12,108.46,108.46,79980.0,108.3612,108.4705,107.8145,107.8145,79980.0
2022-06-15 09:55:00,108.48,108.97,108.46,108.92,118860.0,107.8344,108.3214,107.8145,108.2717,118860.0
2022-06-15 10:00:00,108.89,109.35,108.86,109.35,103040.0,108.2419,108.6992,108.2121,108.6992,103040.0
2022-06-15 10:05:00,109.22,109.44,109.04,109.04,177660.0,108.57,108.7886,108.391,108.391,177660.0
2022-06-15 10:10:00,109.07,109.14,108.9,108.97,118440.0,108.4208,108.4904,108.2519,108.3214,118440.0
2022-06-15 10:15:00,108.94,109.14,108.58,108.67,117460.0,108.2916,108.4904,107.9338,108.0232,117460.0
2022-06-15 10:20:00,108.6,108.91,108.6,108.91,71200.0,107.9536,108.2618,107.9536,108.2618,71200.0
2022-06-15 10:25:00,108.83,108.88,108.61,108.74,125060.0,108.1823,108.232,107.9636,108.0928,125060.0
2022-06-15 10:30:00,108.84,108.9,108.62,108.9,120380.0,108.1922,108.2519,107.9735,108.2519,120380.0
2022-06-15 10:35:00,108.92,108.98,108.81,108.86,108520.0,108.2717,108.3314,108.1624,108.2121,108520.0
2022-06-15 10:40:00,108.89,109.08,108.83,108.95,77960.0,108.2419,108.4308,108.1823,108.3016,77960.0
2022-06-15 10:45:00,108.95,108.97,108.79,108.97,68680.0,108.3016,108.3214,108.1425,108.3214,68680.0
2022-06-15 10:50:00,108.99,109.02,108.71,108.73,141460.0,108.3413,108.3711,108.063,108.0829,141460.0
2022-06-15 10:55:00,108.78,109.07,108.78,109.07,56620.0,108.1326,108.4208,108.1326,108.4208,56620.0
2022-06-15 11:00:00,109.16,109.37,109.05,109.27,83840.0,108.5103,108.7191,108.401,108.6197,83840.0
2022-06-15 11:05:00,109.28,109.51,109.24,109.32,139760.0,108.6296,108.8582,108.5898,108.6694,139760.0
2022-06-15 11:10:00,109.29,109.39,109.15,109.2,130040.0,108.6395,108.7389,108.5004,108.5501,130040.0
2022-06-15 11:15:00,109.2,109.22,109.03,109.08,73840.0,108.5501,108.57,108.3811,108.4308,73840.0
2022-06-15 11:20:00,109.07,109.19,108.94,109.18,98860.0,108.4208,108.5401,108.2916,108.5302,98860.0
2022-06-15 11:25:00,109.18,109.22,108.98,109.14,48400.0,108.5302,108.57,108.3314,108.4904,48400.0
2022-06-15 11:30:00,109.2,109.25,109.06,109.18,74680.0,108.5501,108.5998,108.4109,108.5302,74680.0
2022-06-15 11:35:00,109.18,109.39,109.18,109.39,75280.0,108.5302,108.7389,108.5302,108.7389,75280.0
2022-06-15 11:40:00,109.33,109.4,109.3,109.32,60740.0,108.6793,108.7489,108.6495,108.6694,60740.0
2022-06-15 11:45:00,109.35,109.5,109.35,109.46,58100.0,108.6992,108.8483,108.6992,108.8085,58100.0
2022-06-15 11:50:00,109.43,109.53,109.26,109.44,127160.0,108.7787,108.8781,108.6097,108.7886,127160.0
2022-06-15 11:55:00,109.45,109.6,109.44,109.6,123660.0,108.7986,108.9477,108.7886,108.9477,123660.0
2022-06-15 12:00:00,109.61,109.81,109.57,109.81,97340.0,108.9576,109.1564,108.9179,109.1564,97340.0
2022-06-15 12:05:00,109.77,109.88,109.77,109.88,39720.0,109.1167,109.226,109.1167,109.226,39720.0
2022-06-15 12:10:00,109.83,109.87,109.66,109.66,168680.0,109.1763,109.2161,109.0073,109.0073,168680.0
2022-06-15 12:15:00,109.78,109.96,109.77,109.77,55000.0,109.1266,109.3055,109.1167,109.1167,55000.0
2022-06-15 12:20:00,109.9,110.07,109.9,109.95,465320.0,109.2459,109.4149,109.2459,109.2956,465320.0
2022-06-15 12:25:00,109.93,109.99,109.79,109.82,73840.0,109.2757,109.3354,109.1366,109.1664,73840.0
2022-06-15 12:30:00,109.82,109.9,109.77,109.77,89300.0,109.1664,109.2459,109.1167,109.1167,89300.0
2022-06-15 12:35:00,109.79,109.8,109.62,109.69,157840.0,109.1366,109.1465,108.9676,109.0372,157840.0
2022-06-15 12:40:00,109.66,109.7,109.53,109.6,79480.0,109.0073,109.0471,108.8781,108.9477,79480.0
2022-06-15 12:45:00,109.63,109.67,109.5,109.54,94440.0,108.9775,109.0173,108.8483,108.888,94440.0
2022-06-15 12:50:00,109.5,109.53,109.31,109.34,76100.0,108.8483,108.8781,108.6594,108.6892,76100.0
2022-06-15 12:55:00,109.35,109.47,109.23,109.24,94860.0,108.6992,108.8185,108.5799,108.5898,94860.0
2022-06-15 13:00:00,109.26,109.47,109.26,109.4,61280.0,108.6097,108.8185,108.6097,108.7489,61280.0
2022-06-15 13:05:00,109.5,109.53,109.37,109.42,68000.0,108.8483,108.8781,108.7191,108.7688,68000.0
2022-06-15 13:10:00,109.44,109.77,109.41,109.63,79860.0,108.7886,109.1167,108.7588,108.9775,79860.0
2022-06-15 13:15:00,109.64,109.71,109.52,109.65,99040.0,108.9875,109.057,108.8682,108.9974,99040.0
2022-06-15 13:20:00,109.58,109.77,109.58,109.77,26660.0,108.9278,109.1167,108.9278,109.1167,26660.0
2022-06-15 13:25:00,109.75,109.89,109.73,109.86,63480.0,109.0968,109.236,109.0769,109.2061,63480.0
2022-06-15 13:30:00,109.91,109.91,109.8,109.82,52000.0,109.2558,109.2558,109.1465,109.1664,52000.0
2022-06-15 13:35:00,109.83,109.9,109.75,109.85,46100.0,109.1763,109.2459,109.0968,109.1962,46100.0
2022-06-15 13:40:00,109.89,109.99,109.88,109.88,54400.0,109.236,109.3354,109.226,109.226,54400.0
2022-06-15 13:45:00,109.84,109.89,109.61,109.69,79400.0,109.1863,109.236,108.9576,109.0372,79400.0
2022-06-15 13:50:00,109.66,109.77,109.45,109.73,61880.0,109.0073,109.1167,108.7986,109.0769,61880.0
2022-06-15 13:55:00,109.9,110.08,109.68,109.92,116380.0,109.2459,109.4248,109.0272,109.2658,116380.0
2022-06-15 14:00:00,109.97,110.38,109.05,109.06,333700.0,109.3155,109.723,108.401,108.4109,333700.0
2022-06-15 14:05:00,109.13,109.45,108.63,109.01,349480.0,108.4805,108.7986,107.9835,108.3612,349480.0
2022-06-15 14:10:00,109.14,109.47,108.86,109.22,186960.0,108.4904,108.8185,108.2121,108.57,186960.0
2022-06-15 14:15:00,109.34,109.95,109.15,109.58,249620.0,108.6892,109.2956,108.5004,108.9278,249620.0
2022-06-15 14:20:00,109.62,109.83,109.05,109.16,153680.0,108.9676,109.1763,108.401,108.5103,153680.0
2022-06-15 14:25:00,109.26,109.43,109.07,109.15,130240.0,108.6097,108.7787,108.4208,108.5004,130240.0
2022-06-15 14:30:00,109.34,109.34,108.12,108.62,362200.0,108.6892,108.6892,107.4765,107.9735,362200.0
2022-06-15 14:35:00,108.71,110.4,108.5,110.06,293600.0,108.063,109.7429,107.8542,109.405,293600.0
2022-06-15 14:40:00,110.0,111.16,109.96,111.04,261920.0,109.3453,110.4984,109.3055,110.3791,261920.0
2022-06-15 14:45:00,111.15,111.31,110.55,110.77,224480.0,110.4885,110.6475,109.892,110.1107,224480.0
2022-06-15 14:50:00,110.69,110.76,109.88,110.17,186860.0,110.0312,110.1008,109.226,109.5143,186860.0
2022-06-15 14:55:00,110.23,110.57,109.76,109.9,133880.0,109.5739,109.9119,109.1067,109.2459,133880.0
2022-06-15 15:00:00,110.01,110.41,110.0,110.21,94300.0,109.3552,109.7529,109.3453,109.5541,94300.0
2022-06-15 15:05:00,110.35,110.56,110.0,110.48,123200.0,109.6932,109.902,109.3453,109.8225,123200.0
2022-06-15 15:10:00,110.49,110.65,109.88,110.27,113180.0,109.8324,109.9914,109.226,109.6137,113180.0
2022-06-15 15:15:00,110.1,110.32,109.9,110.32,124920.0,109.4447,109.6634,109.2459,109.6634,124920.0
2022-06-15 15:20:00,110.35,111.03,110.35,110.92,225740.0,109.6932,110.3692,109.6932,110.2598,225740.0
2022-06-15 15:25:00,110.97,111.2,110.81,111.2,217620.0,110.3095,110.5382,110.1505,110.5382,217620.0
2022-06-15 15:30:00,111.16,111.93,111.08,111.92,239200.0,110.4984,111.2638,110.4189,111.2539,239200.0
2022-06-15 15:35:00,111.88,112.06,111.07,111.17,291740.0,111.2141,111.393,110.4089,110.5083,291740.0
2022-06-15 15:40:00,111.05,111.05,110.55,110.6,268660.0,110.3891,110.3891,109.892,109.9417,268660.0
2022-06-15 15:45:00,110.55,110.83,110.43,110.83,155480.0,109.892,110.1704,109.7727,110.1704,155480.0
2022-06-15 15:50:00,110.85,110.85,110.08,110.26,333240.0,110.1902,110.1902,109.4248,109.6038,333240.0
2022-06-15 15:55:00,110.31,110.51,110.29,110.45,481360.0,109.6535,109.8523,109.6336,109.7926,481360.0
2022-06-16 09:30:00,108.15,108.64,107.68,108.02,733080.0,107.5063,107.9934,107.0391,107.3771,733080.0
2022-06-16 09:35:00,108.11,108.97,108.04,108.43,492200.0,107.4666,108.3214,107.397,107.7847,492200.0
2022-06-16 09:40:00,108.41,108.82,108.29,108.49,383600.0,107.7648,108.1723,107.6455,107.8443,383600.0
2022-06-16 09:45:00,108.45,109.29,108.33,109.04,272100.0,107.8045,108.6395,107.6852,108.391,272100.0
2022-06-16 09:50:00,108.96,109.01,108.7,108.76,192000.0,108.3115,108.3612,108.053,108.1127,192000.0
2022-06-16 09:55:00,108.91,109.07,108.6,108.95,583700.0,108.2618,108.4208,107.9536,108.3016,583700.0
2022-06-16 10:00:00,108.93,108.93,108.08,108.08,255820.0,108.2817,108.2817,107.4367,107.4367,255820.0
2022-06-16 10:05:00,108.15,108.21,107.79,107.97,334980.0,107.5063,107.566,107.1485,107.3274,334980.0
2022-06-16 10:10:00,107.99,108.15,107.85,107.94,180740.0,107.3473,107.5063,107.2081,107.2976,180740.0
2022-06-16 10:15:00,107.88,108.3,107.87,108.1,134100.0,107.2379,107.6554,107.228,107.4566,134100.0
2022-06-16 10:20:00,108.1,108.48,108.01,108.48,88920.0,107.4566,107.8344,107.3672,107.8344,88920.0
2022-06-16 10:25:00,108.4,108.5,108.23,108.29,182520.0,107.7548,107.8542,107.5858,107.6455,182520.0
2022-06-16 10:30:00,108.29,108.29,108.08,108.16,168540.0,107.6455,107.6455,107.4367,107.5163,168540.0
2022-06-16 10:35:00,108.0,108.06,107.8,107.86,93880.0,107.3572,107.4169,107.1584,107.218,93880.0
2022-06-16 10:40:00,107.8,107.84,107.51,107.51,145780.0,107.1584,107.1982,106.8701,106.8701,145780.0
2022-06-16 10:45:00,107.5,107.53,107.37,107.47,153720.0,106.8602,106.89,106.731,106.8304,153720.0
2022-06-16 10:50:00,107.46,107.46,107.25,107.38,164720.0,106.8204,106.8204,106.6117,106.7409,164720.0
2022-06-16 10:55:00,107.48,107.61,107.41,107.48,77740.0,106.8403,106.9695,106.7707,106.8403,77740.0
2022-06-16 11:00:00,107.34,107.59,107.28,107.29,90360.0,106.7011,106.9497,106.6415,106.6514,90360.0
2022-06-16 11:05:00,107.3,107.43,107.14,107.43,152400.0,106.6614,106.7906,106.5023,106.7906,152400.0
2022-06-16 11:10:00,107.46,107.93,107.41,107.92,177440.0,106.8204,107.2876,106.7707,107.2777,177440.0
2022-06-16 11:15:00,107.75,107.85,107.58,107.72,151480.0,107.1087,107.2081,106.9397,107.0789,151480.0
2022-06-16 11:20:00,107.66,107.73,107.44,107.71,71860.0,107.0192,107.0888,106.8005,107.0689,71860.0
2022-06-16 11:25:00,107.64,107.94,107.62,107.67,98480.0,106.9994,107.2976,106.9795,107.0292,98480.0
2022-06-16 11:30:00,107.63,107.63,107.41,107.41,91360.0,106.9894,106.9894,106.7707,106.7707,91360.0
2022-06-16 11:35:00,107.4,107.5,107.36,107.45,106480.0,106.7608,106.8602,106.721,106.8105,106480.0
2022-06-16 11:40:00,107.45,107.48,106.88,106.98,138280.0,106.8105,106.8403,106.2439,106.3433,138280.0
2022-06-16 11:45:00,107.04,107.1,106.85,107.0,163940.0,106.4029,106.4626,106.2141,106.3632,163940.0
2022-06-16 11:50:00,107.0,107.02,106.87,107.02,98820.0,106.3632,106.383,106.2339,106.383,98820.0
2022-06-16 11:55:00,107.02,107.35,106.97,107.35,111160.0,106.383,106.7111,106.3333,106.7111,111160.0
2022-06-16 12:00:00,107.35,107.41,107.03,107.06,84200.0,106.7111,106.7707,106.393,106.4228,84200.0
2022-06-16 12:05:00,107.06,107.06,106.59,106.59,109720.0,106.4228,106.4228,105.9556,105.9556,109720.0
2022-06-16 12:10:00,106.66,106.79,106.36,106.36,138780.0,106.0252,106.1544,105.727,105.727,138780.0
2022-06-16 12:15:00,106.34,106.71,106.34,106.61,115060.0,105.7071,106.0749,105.7071,105.9755,115060.0
2022-06-16 12:20:00,106.6,106.76,106.52,106.61,80800.0,105.9655,106.1246,105.886,105.9755,80800.0
2022-06-16 12:25:00,106.62,106.95,106.58,106.93,111240.0,105.9854,106.3135,105.9457,106.2936,111240.0
2022-06-16 12:30:00,106.9,107.08,106.64,106.86,98700.0,106.2638,106.4427,106.0053,106.224,98700.0
2022-06-16 12:35:00,106.9,106.9,106.52,106.75,85400.0,106.2638,106.2638,105.886,106.1147,85400.0
2022-06-16 12:40:00,106.69,106.88,106.52,106.75,82360.0,106.055,106.2439,105.886,106.1147,82360.0
2022-06-16 12:45:00,106.79,106.87,106.68,106.74,75600.0,106.1544,106.2339,106.0451,106.1047,75600.0
2022-06-16 12:50:00,106.77,106.84,106.67,106.7,97760.0,106.1345,106.2041,106.0351,106.0649,97760.0
2022-06-16 12:55:00,106.68,106.7,106.54,106.7,150300.0,106.0451,106.0649,105.9059,106.0649,150300.0
2022-06-16 13:00:00,106.73,106.94,106.68,106.68,191700.0,106.0948,106.3035,106.0451,106.0451,191700.0
2022-06-16 13:05:00,106.64,106.89,106.56,106.77,80600.0,106.0053,106.2538,105.9258,106.1345,80600.0
2022-06-16 13:10:00,106.7,106.85,106.63,106.78,69480.0,106.0649,106.2141,105.9954,106.1445,69480.0
2022-06-16 13:15:00,106.78,106.82,106.7,106.7,65540.0,106.1445,106.1842,106.0649,106.0649,65540.0
2022-06-16 13:20:00,106.69,106.69,106.39,106.43,85820.0,106.055,106.055,105.7568,105.7966,85820.0
2022-06-16 13:25:00,106.42,106.89,106.41,106.73,105400.0,105.7866,106.2538,105.7767,106.0948,105400.0
2022-06-16 13:30:00,106.67,106.86,106.54,106.67,77100.0,106.0351,106.224,105.9059,106.0351,77100.0
2022-06-16 13:35:00,106.7,106.7,106.46,106.53,64820.0,106.0649,106.0649,105.8264,105.896,64820.0
2022-06-16 13:40:00,106.51,106.61,106.17,106.2,112880.0,105.8761,105.9755,105.5381,105.5679,112880.0
2022-06-16 13:45:00,106.16,106.25,106.02,106.16,115000.0,105.5282,105.6176,105.389,105.5282,115000.0
2022-06-16 13:50:00,106.21,106.22,106.09,106.14,95640.0,105.5779,105.5878,105.4586,105.5083,95640.0
2022-06-16 13:55:00,106.14,106.29,105.94,105.95,158960.0,105.5083,105.6574,105.3095,105.3194,158960.0
2022-06-16 14:00:00,105.88,106.08,105.84,106.05,81420.0,105.2498,105.4486,105.2101,105.4188,81420.0
2022-06-16 14:05:00,106.01,106.05,105.79,105.86,113120.0,105.3791,105.4188,105.1604,105.2299,113120.0
2022-06-16 14:10:00,105.9,106.21,105.88,106.18,115180.0,105.2697,105.5779,105.2498,105.548,115180.0
2022-06-16 14:15:00,106.13,106.2,106.01,106.2,106560.0,105.4983,105.5679,105.3791,105.5679,106560.0
2022-06-16 14:20:00,106.23,106.24,106.01,106.08,125780.0,105.5977,105.6077,105.3791,105.4486,125780.0
2022-06-16 14:25:00,106.09,106.16,106.04,106.04,79520.0,105.4586,105.5282,105.4089,105.4089,79520.0
2022-06-16 14:30:00,106.05,106.25,105.97,106.13,102200.0,105.4188,105.6176,105.3393,105.4983,102200.0
2022-06-16 14:35:00,106.21,106.3,106.02,106.3,90340.0,105.5779,105.6673,105.389,105.6673,90340.0
2022-06-16 14:40:00,106.37,106.62,106.29,106.37,126080.0,105.7369,105.9854,105.6574,105.7369,126080.0
2022-06-16 14:45:00,106.32,106.39,105.85,105.88,129360.0,105.6872,105.7568,105.22,105.2498,129360.0
2022-06-16 14:50:00,105.89,105.97,105.84,105.95,70200.0,105.2598,105.3393,105.2101,105.3194,70200.0
2022-06-16 14:55:00,105.98,106.25,105.95,106.25,116740.0,105.3492,105.6176,105.3194,105.6176,116740.0
2022-06-16 15:00:00,106.2,106.65,106.2,106.61,136520.0,105.5679,106.0152,105.5679,105.9755,136520.0
2022-06-16 15:05:00,106.53,106.69,106.32,106.69,164260.0,105.896,106.055,105.6872,106.055,164260.0
2022-06-16 15:10:00,106.68,106.89,106.43,106.43,147660.0,106.0451,106.2538,105.7966,105.7966,147660.0
2022-06-16 15:15:00,106.37,106.48,106.23,106.48,98860.0,105.7369,105.8463,105.5977,105.8463,98860.0
2022-06-16 15:20:00,106.69,106.75,106.49,106.51,74420.0,106.055,106.1147,105.8562,105.8761,74420.0
2022-06-16 15:25:00,106.5,106.86,106.49,106.74,120400.0,105.8661,106.224,105.8562,106.1047,120400.0
2022-06-16 15:30:00,106.65,106.72,106.29,106.3,160240.0,106.0152,106.0848,105.6574,105.6673,160240.0
2022-06-16 15:35:00,106.25,106.52,106.24,106.4,136380.0,105.6176,105.886,105.6077,105.7667,136380.0
2022-06-16 15:40:00,106.4,106.69,106.24,106.3,145140.0,105.7667,106.055,105.6077,105.6673,145140.0
2022-06-16 15:45:00,106.22,106.33,105.95,106.08,210300.0,105.5878,105.6972,105.3194,105.4486,210300.0
2022-06-16 15:50:00,106.13,106.42,106.03,106.25,330920.0,105.4983,105.7866,105.3989,105.6176,330920.0
2022-06-16 15:55:00,106.2,106.7,106.18,106.68,617080.0,105.5679,106.0649,105.548,106.0451,617080.0
2022-06-17 09:30:00,106.65,107.5,106.54,107.21,5495220.0,106.0152,106.8602,105.9059,106.5719,5495220.0
2022-06-17 09:35:00,107.35,107.55,107.0,107.18,142900.0,106.7111,106.9099,106.3632,106.5421,142900.0
2022-06-17 09:40:00,107.34,108.01,107.34,107.85,200400.0,106.7011,107.3672,106.7011,107.2081,200400.0
2022-06-17 09:45:00,107.87,107.88,107.36,107.41,351940.0,107.228,107.2379,106.721,106.7707,351940.0
2022-06-17 09:50:00,107.48,107.8,107.4,107.8,244560.0,106.8403,107.1584,106.7608,107.1584,244560.0
2022-06-17 09:55:00,107.8,107.95,107.42,107.54,140760.0,107.1584,107.3075,106.7807,106.8999,140760.0
2022-06-17 10:00:00,107.66,107.66,107.23,107.47,178860.0,107.0192,107.0192,106.5918,106.8304,178860.0
2022-06-17 10:05:00,107.52,107.54,107.15,107.2,62180.0,106.8801,106.8999,106.5123,106.562,62180.0
2022-06-17 10:10:00,107.25,107.6,107.25,107.43,95780.0,106.6117,106.9596,106.6117,106.7906,95780.0
2022-06-17 10:15:00,107.49,107.49,106.95,107.0,145640.0,106.8502,106.8502,106.3135,106.3632,145640.0
2022-06-17 10:20:00,107.0,107.01,106.62,106.74,164360.0,106.3632,106.3731,105.9854,106.1047,164360.0
2022-06-17 10:25:00,106.66,106.91,106.6,106.72,269300.0,106.0252,106.2737,105.9655,106.0848,269300.0
2022-06-17 10:30:00,106.66,106.83,106.13,106.25,154880.0,106.0252,106.1942,105.4983,105.6176,154880.0
2022-06-17 10:35:00,106.2,106.26,105.93,106.08,224580.0,105.5679,105.6276,105.2995,105.4486,224580.0
2022-06-17 10:40:00,106.15,106.16,105.84,106.15,101760.0,105.5182,105.5282,105.2101,105.5182,101760.0
2022-06-17 10:45:00,106.11,106.13,105.63,105.97,184140.0,105.4785,105.4983,105.0013,105.3393,184140.0
2022-06-17 10:50:00,105.9,106.09,105.73,106.0,138820.0,105.2697,105.4586,105.1007,105.3691,138820.0
2022-06-17 10:55:00,106.05,106.3,105.99,106.22,107080.0,105.4188,105.6673,105.3592,105.5878,107080.0
2022-06-17 11:00:00,106.09,106.67,105.98,106.66,157800.0,105.4586,106.0351,105.3492,106.0252,157800.0
2022-06-17 11:05:00,106.58,107.09,106.52,107.09,82960.0,105.9457,106.4526,105.886,106.4526,82960.0
2022-06-17 11:10:00,107.11,107.11,106.73,106.8,117680.0,106.4725,106.4725,106.0948,106.1644,117680.0
2022-06-17 11:15:00,106.79,107.25,106.74,107.15,93160.0,106.1544,106.6117,106.1047,106.5123,93160.0
2022-06-17 11:20:00,107.15,107.15,106.95,107.08,95760.0,106.5123,106.5123,106.3135,106.4427,95760.0
2022-06-17 11:25:00,107.12,107.56,107.0,107.37,145400.0,106.4824,106.9198,106.3632,106.731,145400.0
2022-06-17 11:30:00,107.45,107.56,107.31,107.31,88440.0,106.8105,106.9198,106.6713,106.6713,88440.0
2022-06-17 11:35:00,107.31,107.33,107.01,107.2,74500.0,106.6713,106.6912,106.3731,106.562,74500.0
2022-06-17 11:40:00,107.23,107.3,107.05,107.05,73000.0,106.5918,106.6614,106.4129,106.4129,73000.0
2022-06-17 11:45:00,106.96,107.08,106.88,107.05,61200.0,106.3234,106.4427,106.2439,106.4129,61200.0
2022-06-17 11:50:00,107.05,107.1,106.68,106.76,121480.0,106.4129,106.4626,106.0451,106.1246,121480.0
2022-06-17 11:55:00,106.75,107.04,106.75,107.04,90800.0,106.1147,106.4029,106.1147,106.4029,90800.0
2022-06-17 12:00:00,106.86,106.86,106.6,106.6,61920.0,106.224,106.224,105.9655,105.9655,61920.0
2022-06-17 12:05:00,106.63,106.88,106.6,106.79,92440.0,105.9954,106.2439,105.9655,106.1544,92440.0
2022-06-17 12:10:00,106.8,106.96,106.61,106.86,154820.0,106.1644,106.3234,105.9755,106.224,154820.0
2022-06-17 12:15:00,107.0,107.07,106.59,106.72,82760.0,106.3632,106.4327,105.9556,106.0848,82760.0
2022-06-17 12:20:00,106.66,106.84,106.64,106.84,62360.0,106.0252,106.2041,106.0053,106.2041,62360.0
2022-06-17 12:25:00,106.91,106.94,106.7,106.71,51200.0,106.2737,106.3035,106.0649,106.0749,51200.0
2022-06-17 12:30:00,106.71,106.86,106.59,106.79,71100.0,106.0749,106.224,105.9556,106.1544,71100.0
2022-06-17 12:35:00,106.78,107.03,106.7,107.01,129300.0,106.1445,106.393,106.0649,106.3731,129300.0
2022-06-17 12:40:00,107.01,107.25,106.97,107.18,98420.0,106.3731,106.6117,106.3333,106.5421,98420.0
2022-06-17 12:45:00,107.26,107.35,107.17,107.34,49580.0,106.6216,106.7111,106.5322,106.7011,49580.0
2022-06-17 12:50:00,107.29,107.3,107.12,107.14,36800.0,106.6514,106.6614,106.4824,106.5023,36800.0
2022-06-17 12:55:00,107.17,107.43,107.17,107.37,104020.0,106.5322,106.7906,106.5322,106.731,104020.0
2022-06-17 13:00:00,107.4,107.62,107.33,107.62,68000.0,106.7608,106.9795,106.6912,106.9795,68000.0
2022-06-17 13:05:00,107.6,108.16,107.6,108.16,135000.0,106.9596,107.5163,106.9596,107.5163,135000.0
2022-06-17 13:10:00,108.15,108.56,107.97,108.36,127980.0,107.5063,107.9139,107.3274,107.7151,127980.0
2022-06-17 13:15:00,108.32,108.32,108.11,108.23,129020.0,107.6753,107.6753,107.4666,107.5858,129020.0
2022-06-17 13:20:00,108.05,108.2,108.02,108.18,131100.0,107.4069,107.556,107.3771,107.5361,131100.0
2022-06-17 13:25:00,108.14,108.17,108.04,108.13,94500.0,107.4964,107.5262,107.397,107.4864,94500.0
2022-06-17 13:30:00,108.12,108.38,108.1,108.37,156000.0,107.4765,107.7349,107.4566,107.725,156000.0
2022-06-17 13:35:00,108.43,108.43,108.18,108.28,207480.0,107.7847,107.7847,107.5361,107.6355,207480.0
2022-06-17 13:40:00,108.28,108.67,108.22,108.65,236260.0,107.6355,108.0232,107.5759,108.0033,236260.0
2022-06-17 13:45:00,108.63,108.63,108.23,108.39,203520.0,107.9835,107.9835,107.5858,107.7449,203520.0
2022-06-17 13:50:00,108.51,108.55,108.38,108.42,100920.0,107.8642,107.9039,107.7349,107.7747,100920.0
2022-06-17 13:55:00,108.4,108.66,108.4,108.55,101780.0,107.7548,108.0133,107.7548,107.9039,101780.0
2022-06-17 14:00:00,108.6,108.8,108.6,108.8,116000.0,107.9536,108.1525,107.9536,108.1525,116000.0
2022-06-17 14:05:00,108.79,108.91,108.62,108.86,143860.0,108.1425,108.2618,107.9735,108.2121,143860.0
2022-06-17 14:10:00,108.86,109.05,108.75,109.04,206460.0,108.2121,108.401,108.1027,108.391,206460.0
2022-06-17 14:15:00,109.04,109.25,109.0,109.12,156680.0,108.391,108.5998,108.3513,108.4705,156680.0
2022-06-17 14:20:00,109.09,109.23,109.05,109.13,130320.0,108.4407,108.5799,108.401,108.4805,130320.0
2022-06-17 14:25:00,109.14,109.17,109.0,109.0,80100.0,108.4904,108.5202,108.3513,108.3513,80100.0
2022-06-17 14:30:00,108.94,108.94,108.5,108.69,132060.0,108.2916,108.2916,107.8542,108.0431,132060.0
2022-06-17 14:35:00,108.62,108.87,108.62,108.83,142460.0,107.9735,108.222,107.9735,108.1823,142460.0
2022-06-17 14:40:00,108.9,108.99,108.76,108.84,109060.0,108.2519,108.3413,108.1127,108.1922,109060.0
2022-06-17 14:45:00,108.79,108.79,108.53,108.58,92000.0,108.1425,108.1425,107.8841,107.9338,92000.0
2022-06-17 14:50:00,108.55,108.55,108.3,108.38,164440.0,107.9039,107.9039,107.6554,107.7349,164440.0
2022-06-17 14:55:00,108.4,108.47,108.25,108.33,115300.0,107.7548,107.8244,107.6057,107.6852,115300.0
2022-06-17 15:00:00,108.42,108.6,108.36,108.46,133780.0,107.7747,107.9536,107.7151,107.8145,133780.0
2022-06-17 15:05:00,108.41,108.51,108.29,108.29,129800.0,107.7648,107.8642,107.6455,107.6455,129800.0
2022-06-17 15:10:00,108.28,108.4,108.0,108.01,90520.0,107.6355,107.7548,107.3572,107.3672,90520.0
2022-06-17 15:15:00,107.97,108.17,107.93,108.17,92340.0,107.3274,107.5262,107.2876,107.5262,92340.0
2022-06-17 15:20:00,108.16,108.66,108.16,108.66,183560.0,107.5163,108.0133,107.5163,108.0133,183560.0
2022-06-17 15:25:00,108.57,108.74,108.5,108.58,159340.0,107.9238,108.0928,107.8542,107.9338,159340.0
2022-06-17 15:30:00,108.59,108.59,108.25,108.3,132000.0,107.9437,107.9437,107.6057,107.6554,132000.0
2022-06-17 15:35:00,108.3,108.34,108.23,108.29,77040.0,107.6554,107.6952,107.5858,107.6455,77040.0
2022-06-17 15:40:00,108.23,108.34,107.89,108.26,373780.0,107.5858,107.6952,107.2479,107.6157,373780.0
2022-06-17 15:45:00,108.24,108.48,108.04,108.48,410320.0,107.5958,107.8344,107.397,107.8344,410320.0
2022-06-17 15:50:00,108.4,108.68,108.13,108.24,394020.0,107.7548,108.0332,107.4864,107.5958,394020.0
2022-06-17 15:55:00,108.16,108.31,107.73,107.84,1068060.0,107.5163,107.6654,107.0888,107.1982,1068060.0
2022-06-21 09:30:00,109.66,110.4,109.29,110.37,1154980.0,109.0073,109.7429,108.6395,109.7131,1154980.0
2022-06-21 09:35:00,110.42,111.14,110.4,111.13,408060.0,109.7628,110.4785,109.7429,110.4686,408060.0
2022-06-21 09:40:00,111.2,111.93,111.06,111.06,460240.0,110.5382,111.2638,110.399,110.399,460240.0
2022-06-21 09:45:00,111.13,111.53,110.99,111.15,447480.0,110.4686,110.8662,110.3294,110.4885,447480.0
2022-06-21 09:50:00,111.12,111.27,110.81,111.17,412120.0,110.4586,110.6077,110.1505,110.5083,412120.0
2022-06-21 09:55:00,111.14,111.24,110.95,111.23,365180.0,110.4785,110.5779,110.2897,110.568,365180.0
2022-06-21 10:00:00,111.21,111.77,111.1,111.72,502260.0,110.5481,111.1048,110.4388,111.0551,502260.0
2022-06-21 10:05:00,111.66,111.66,111.26,111.33,444380.0,110.9954,110.9954,110.5978,110.6674,444380.0
2022-06-21 10:10:00,111.31,111.65,111.3,111.6,420660.0,110.6475,110.9855,110.6376,110.9358,420660.0
2022-06-21 10:15:00,111.57,112.14,111.44,111.91,222260.0,110.906,111.4726,110.7767,111.2439,222260.0
2022-06-21 10:20:00,111.87,112.3,111.86,112.24,185460.0,111.2042,111.6316,111.1942,111.572,185460.0
2022-06-21 10:25:00,112.33,112.36,111.98,112.14,179220.0,111.6614,111.6913,111.3135,111.4726,179220.0
2022-06-21 10:30:00,112.16,112.45,112.07,112.07,250580.0,111.4925,111.7807,111.403,111.403,250580.0
2022-06-21 10:35:00,112.12,112.15,111.87,112.05,224060.0,111.4527,111.4825,111.2042,111.3831,224060.0
2022-06-21 10:40:00,112.08,112.13,111.9,111.91,208020.0,111.4129,111.4626,111.234,111.2439,208020.0
2022-06-21 10:45:00,111.91,112.22,111.84,112.14,171980.0,111.2439,111.5521,111.1744,111.4726,171980.0
2022-06-21 10:50:00,112.15,112.2,112.0,112.08,258000.0,111.4825,111.5322,111.3334,111.4129,258000.0
2022-06-21 10:55:00,112.09,112.33,112.05,112.3,133180.0,111.4229,111.6614,111.3831,111.6316,133180.0
2022-06-21 11:00:00,112.35,112.52,112.27,112.51,162500.0,111.6813,111.8503,111.6018,111.8404,162500.0
2022-06-21 11:05:00,112.51,112.53,112.31,112.36,291000.0,111.8404,111.8603,111.6416,111.6913,291000.0
2022-06-21 11:10:00,112.38,112.44,112.19,112.4,148000.0,111.7111,111.7708,111.5223,111.731,148000.0
2022-06-21 11:15:00,112.39,112.67,112.39,112.51,182720.0,111.7211,111.9994,111.7211,111.8404,182720.0
2022-06-21 11:20:00,112.56,112.61,112.26,112.38,150140.0,111.8901,111.9398,111.5919,111.7111,150140.0
2022-06-21 11:25:00,112.38,112.4,112.26,112.26,76740.0,111.7111,111.731,111.5919,111.5919,76740.0
2022-06-21 11:30:00,112.26,112.56,112.26,112.38,180660.0,111.5919,111.8901,111.5919,111.7111,180660.0
2022-06-21 11:35:00,112.39,112.43,112.13,112.15,226960.0,111.7211,111.7608,111.4626,111.4825,226960.0
2022-06-21 11:40:00,112.13,112.19,112.06,112.12,128040.0,111.4626,111.5223,111.393,111.4527,128040.0
2022-06-21 11:45:00,112.11,112.4,112.05,112.4,116680.0,111.4427,111.731,111.3831,111.731,116680.0
2022-06-21 11:50:00,112.43,112.45,112.16,112.19,229260.0,111.7608,111.7807,111.4925,111.5223,229260.0
2022-06-21 11:55:00,112.19,112.32,112.08,112.12,108040.0,111.5223,111.6515,111.4129,111.4527,108040.0
2022-06-21 12:00:00,112.08,112.28,112.05,112.07,54980.0,111.4129,111.6117,111.3831,111.403,54980.0
2022-06-21 12:05:00,112.02,112.02,111.86,111.95,79140.0,111.3533,111.3533,111.1942,111.2837,79140.0
2022-06-21 12:10:00,111.92,112.04,111.86,111.9,77320.0,111.2539,111.3732,111.1942,111.234,77320.0
2022-06-21 12:15:00,111.99,112.02,111.82,111.96,193420.0,111.3235,111.3533,111.1545,111.2936,193420.0
2022-06-21 12:20:00,111.87,112.06,111.86,112.02,184400.0,111.2042,111.393,111.1942,111.3533,184400.0
2022-06-21 12:25:00,112.04,112.08,112.0,112.07,66440.0,111.3732,111.4129,111.3334,111.403,66440.0
2022-06-21 12:30:00,112.02,112.16,112.0,112.11,96180.0,111.3533,111.4925,111.3334,111.4427,96180.0
2022-06-21 12:35:00,112.16,112.31,112.15,112.24,72640.0,111.4925,111.6416,111.4825,111.572,72640.0
2022-06-21 12:40:00,112.27,112.27,112.15,112.22,54800.0,111.6018,111.6018,111.4825,111.5521,54800.0
2022-06-21 12:45:00,112.25,112.3,112.13,112.17,65600.0,111.5819,111.6316,111.4626,111.5024,65600.0
2022-06-21 12:50:00,112.17,112.2,112.08,112.18,65560.0,111.5024,111.5322,111.4129,111.5123,65560.0
2022-06-21 12:55:00,112.23,112.26,112.15,112.19,66700.0,111.562,111.5919,111.4825,111.5223,66700.0
2022-06-21 13:00:00,112.2,112.2,112.05,112.11,68900.0,111.5322,111.5322,111.3831,111.4427,68900.0
2022-06-21 13:05:00,112.12,112.12,111.9,112.01,82320.0,111.4527,111.4527,111.234,111.3433,82320.0
2022-06-21 13:10:00,112.07,112.21,112.05,112.16,58520.0,111.403,111.5422,111.3831,111.4925,58520.0
2022-06-21 13:15:00,112.12,112.15,112.1,112.15,38980.0,111.4527,111.4825,111.4328,111.4825,38980.0
2022-06-21 13:20:00,112.15,112.15,112.07,112.14,32440.0,111.4825,111.4825,111.403,111.4726,32440.0
2022-06-21 13:25:00,112.2,112.3,112.19,112.19,41640.0,111.5322,111.6316,111.5223,111.5223,41640.0
2022-06-21 13:30:00,112.25,112.35,112.25,112.27,33400.0,111.5819,111.6813,111.5819,111.6018,33400.0
2022-06-21 13:35:00,112.27,112.28,112.22,112.22,21600.0,111.6018,111.6117,111.5521,111.5521,21600.0
2022-06-21 13:40:00,112.16,112.19,112.0,112.17,95680.0,111.4925,111.5223,111.3334,111.5024,95680.0
2022-06-21 13:45:00,112.22,112.3,112.07,112.28,92760.0,111.5521,111.6316,111.403,111.6117,92760.0
2022-06-21 13:50:00,112.27,112.27,112.14,112.2,64460.0,111.6018,111.6018,111.4726,111.5322,64460.0
2022-06-21 13:55:00,112.2,112.2,112.05,112.09,67920.0,111.5322,111.5322,111.3831,111.4229,67920.0
2022-06-21 14:00:00,112.08,112.1,111.92,111.97,116640.0,111.4129,111.4328,111.2539,111.3036,116640.0
2022-06-21 14:05:00,111.91,112.04,111.81,111.81,79320.0,111.2439,111.3732,111.1445,111.1445,79320.0
2022-06-21 14:10:00,111.83,111.9,111.77,111.77,138680.0,111.1644,111.234,111.1048,111.1048,138680.0
2022-06-21 14:15:00,111.77,111.92,111.75,111.82,75520.0,111.1048,111.2539,111.0849,111.1545,75520.0
2022-06-21 14:20:00,111.87,112.0,111.81,111.91,164260.0,111.2042,111.3334,111.1445,111.2439,164260.0
2022-06-21 14:25:00,111.89,111.95,111.88,111.94,53860.0,111.2241,111.2837,111.2141,111.2738,53860.0
2022-06-21 14:30:00,111.94,112.05,111.87,112.04,93180.0,111.2738,111.3831,111.2042,111.3732,93180.0
2022-06-21 14:35:00,112.04,112.06,111.77,111.8,118340.0,111.3732,111.393,111.1048,111.1346,118340.0
2022-06-21 14:40:00,111.85,111.97,111.82,111.97,66560.0,111.1843,111.3036,111.1545,111.3036,66560.0
2022-06-21 14:45:00,111.92,111.96,111.82,111.83,100360.0,111.2539,111.2936,111.1545,111.1644,100360.0
2022-06-21 14:50:00,111.84,112.19,111.79,112.13,126580.0,111.1744,111.5223,111.1247,111.4626,126580.0
2022-06-21 14:55:00,112.18,112.32,112.14,112.29,112860.0,111.5123,111.6515,111.4726,111.6217,112860.0
2022-06-21 15:00:00,112.33,112.41,112.29,112.31,120020.0,111.6614,111.741,111.6217,111.6416,120020.0
2022-06-21 15:05:00,112.3,112.36,112.24,112.35,106180.0,111.6316,111.6913,111.572,111.6813,106180.0
2022-06-21 15:10:00,112.33,112.4,112.29,112.29,101660.0,111.6614,111.731,111.6217,111.6217,101660.0
2022-06-21 15:15:00,112.32,112.32,112.14,112.2,120880.0,111.6515,111.6515,111.4726,111.5322,120880.0
2022-06-21 15:20:00,112.21,112.27,112.14,112.2,101000.0,111.5422,111.6018,111.4726,111.5322,101000.0
2022-06-21 15:25:00,112.2,112.23,112.13,112.21,133060.0,111.5322,111.562,111.4626,111.5422,133060.0
2022-06-21 15:30:00,112.23,112.35,112.15,112.35,138200.0,111.562,111.6813,111.4825,111.6813,138200.0
2022-06-21 15:35:00,112.27,112.27,112.13,112.22,75780.0,111.6018,111.6018,111.4626,111.5521,75780.0
2022-06-21 15:40:00,112.19,112.21,112.02,112.16,102920.0,111.5223,111.5422,111.3533,111.4925,102920.0
2022-06-21 15:45:00,112.16,112.22,112.09,112.2,138740.0,111.4925,111.5521,111.4229,111.5322,138740.0
2022-06-21 15:50:00,112.23,112.47,112.23,112.3,250440.0,111.562,111.8006,111.562,111.6316,250440.0
2022-06-21 15:55:00,112.24,112.26,111.8,112.0,490240.0,111.572,111.5919,111.1346,111.3334,490240.0
2022-06-22 09:30:00,111.16,111.96,110.72,111.39,489640.0,110.4984,111.2936,110.061,110.727,489640.0
2022-06-22 09:35:00,111.25,111.93,111.15,111.66,126380.0,110.5879,111.2638,110.4885,110.9954,126380.0
2022-06-22 09:40:00,111.82,112.0,111.36,111.92,162020.0,111.1545,111.3334,110.6972,111.2539,162020.0
2022-06-22 09:45:00,112.0,112.25,111.87,112.0,175380.0,111.3334,111.5819,111.2042,111.3334,175380.0
2022-06-22 09:50:00,111.92,112.45,111.66,112.41,158200.0,111.2539,111.7807,110.9954,111.741,158200.0
2022-06-22 09:55:00,112.39,112.73,112.32,112.37,139740.0,111.7211,112.0591,111.6515,111.7012,139740.0
2022-06-22 10:00:00,112.34,112.59,112.22,112.35,150680.0,111.6714,111.9199,111.5521,111.6813,150680.0
2022-06-22 10:05:00,112.35,112.41,112.13,112.39,132180.0,111.6813,111.741,111.4626,111.7211,132180.0
2022-06-22 10:10:00,112.45,112.73,112.27,112.65,229200.0,111.7807,112.0591,111.6018,111.9795,229200.0
2022-06-22 10:15:00,112.63,112.99,112.47,112.95,129760.0,111.9597,112.3175,111.8006,112.2778,129760.0
2022-06-22 10:20:00,112.95,113.22,112.77,113.22,175400.0,112.2778,112.5461,112.0988,112.5461,175400.0
2022-06-22 10:25:00,113.21,113.46,113.14,113.46,164640.0,112.5362,112.7847,112.4666,112.7847,164640.0
2022-06-22 10:30:00,113.4,113.58,113.27,113.5,182800.0,112.7251,112.904,112.5958,112.8245,182800.0
2022-06-22 10:35:00,113.46,113.69,113.4,113.69,117280.0,112.7847,113.0133,112.7251,113.0133,117280.0
2022-06-22 10:40:00,113.6,113.6,113.25,113.33,160380.0,112.9239,112.9239,112.576,112.6555,160380.0
2022-06-22 10:45:00,113.29,113.34,112.9,113.0,85140.0,112.6157,112.6654,112.228,112.3275,85140.0
2022-06-22 10:50:00,113.13,113.24,113.05,113.16,119740.0,112.4567,112.566,112.3772,112.4865,119740.0
2022-06-22 10:55:00,113.06,113.14,112.89,113.09,135720.0,112.3871,112.4666,112.2181,112.4169,135720.0
2022-06-22 11:00:00,113.09,113.15,112.64,112.81,109820.0,112.4169,112.4766,111.9696,112.1386,109820.0
2022-06-22 11:05:00,112.8,112.84,112.66,112.84,84160.0,112.1286,112.1684,111.9895,112.1684,84160.0
2022-06-22 11:10:00,112.84,112.93,112.75,112.75,60000.0,112.1684,112.2579,112.0789,112.0789,60000.0
2022-06-22 11:15:00,112.79,113.05,112.78,112.92,84880.0,112.1187,112.3772,112.1088,112.2479,84880.0
2022-06-22 11:20:00,113.01,113.05,112.82,112.94,168740.0,112.3374,112.3772,112.1485,112.2678,168740.0
2022-06-22 11:25:00,112.9,113.04,112.89,113.04,65460.0,112.228,112.3672,112.2181,112.3672,65460.0
2022-06-22 11:30:00,112.95,113.25,112.95,113.15,191940.0,112.2778,112.576,112.2778,112.4766,191940.0
2022-06-22 11:35:00,113.09,113.25,113.09,113.15,119020.0,112.4169,112.576,112.4169,112.4766,119020.0
2022-06-22 11:40:00,113.16,113.16,112.62,112.62,74800.0,112.4865,112.4865,111.9497,111.9497,74800.0
2022-06-22 11:45:00,112.63,112.66,112.3,112.49,104740.0,111.9597,111.9895,111.6316,111.8205,104740.0
2022-06-22 11:50:00,112.5,112.5,112.25,112.25,107560.0,111.8304,111.8304,111.5819,111.5819,107560.0
2022-06-22 11:55:00,112.31,112.38,112.25,112.27,80140.0,111.6416,111.7111,111.5819,111.6018,80140.0
2022-06-22 12:00:00,112.5,112.73,112.33,112.37,192360.0,111.8304,112.0591,111.6614,111.7012,192360.0
2022-06-22 12:05:00,112.36,112.55,112.25,112.33,171020.0,111.6913,111.8801,111.5819,111.6614,171020.0
2022-06-22 12:10:00,112.4,112.69,112.36,112.61,153760.0,111.731,112.0193,111.6913,111.9398,153760.0
2022-06-22 12:15:00,112.61,112.85,112.61,112.77,93380.0,111.9398,112.1783,111.9398,112.0988,93380.0
2022-06-22 12:20:00,112.8,112.91,112.74,112.8,74400.0,112.1286,112.238,112.069,112.1286,74400.0
2022-06-22 12:25:00,112.75,112.91,112.72,112.87,82460.0,112.0789,112.238,112.0491,112.1982,82460.0
2022-06-22 12:30:00,112.86,113.12,112.77,113.06,154100.0,112.1883,112.4467,112.0988,112.3871,154100.0
2022-06-22 12:35:00,113.06,113.08,112.87,112.89,89340.0,112.3871,112.407,112.1982,112.2181,89340.0
2022-06-22 12:40:00,112.92,113.02,112.84,112.96,92960.0,112.2479,112.3473,112.1684,112.2877,92960.0
2022-06-22 12:45:00,112.94,113.06,112.78,112.78,115920.0,112.2678,112.3871,112.1088,112.1088,115920.0
2022-06-22 12:50:00,113.01,113.01,112.79,112.9,71960.0,112.3374,112.3374,112.1187,112.228,71960.0
2022-06-22 12:55:00,112.98,113.24,112.94,113.24,143040.0,112.3076,112.566,112.2678,112.566,143040.0
2022-06-22 13:00:00,113.25,113.25,112.86,112.98,60900.0,112.576,112.576,112.1883,112.3076,60900.0
2022-06-22 13:05:00,113.04,113.07,112.98,113.02,24800.0,112.3672,112.397,112.3076,112.3473,24800.0
2022-06-22 13:10:00,113.05,113.21,113.05,113.15,38580.0,112.3772,112.5362,112.3772,112.4766,38580.0
2022-06-22 13:15:00,113.22,113.42,113.19,113.42,59240.0,112.5461,112.745,112.5163,112.745,59240.0
2022-06-22 13:20:00,113.4,113.48,113.32,113.39,57100.0,112.7251,112.8046,112.6455,112.7151,57100.0
2022-06-22 13:25:00,113.39,113.54,113.23,113.35,41580.0,112.7151,112.8642,112.5561,112.6754,41580.0
2022-06-22 13:30:00,113.42,113.43,113.27,113.31,56720.0,112.745,112.7549,112.5958,112.6356,56720.0
2022-06-22 13:35:00,113.27,113.28,113.24,113.24,41500.0,112.5958,112.6058,112.566,112.566,41500.0
2022-06-22 13:40:00,113.2,113.2,113.09,113.18,23600.0,112.5263,112.5263,112.4169,112.5064,23600.0
2022-06-22 13:45:00,113.18,113.32,113.18,113.32,26000.0,112.5064,112.6455,112.5064,112.6455,26000.0
2022-06-22 13:50:00,113.32,113.35,113.14,113.2,30380.0,112.6455,112.6754,112.4666,112.5263,30380.0
2022-06-22 13:55:00,113.22,113.26,113.06,113.06,14000.0,112.5461,112.5859,112.3871,112.3871,14000.0
2022-06-22 14:00:00,113.2,113.42,113.18,113.31,50900.0,112.5263,112.745,112.5064,112.6356,50900.0
2022-06-22 14:05:00,113.37,113.75,113.37,113.69,82820.0,112.6953,113.073,112.6953,113.0133,82820.0
2022-06-22 14:10:00,113.68,113.68,113.6,113.64,44520.0,113.0034,113.0034,112.9239,112.9636,44520.0
2022-06-22 14:15:00,113.67,113.77,113.56,113.56,98080.0,112.9935,113.0929,112.8841,112.8841,98080.0
2022-06-22 14:20:00,113.53,113.53,113.38,113.47,39080.0,112.8543,112.8543,112.7052,112.7947,39080.0
2022-06-22 14:25:00,113.47,113.47,113.27,113.27,32340.0,112.7947,112.7947,112.5958,112.5958,32340.0
2022-06-22 14:30:00,113.37,113.45,113.37,113.43,24000.0,112.6953,112.7748,112.6953,112.7549,24000.0
2022-06-22 14:35:00,113.41,113.49,113.32,113.4,55880.0,112.735,112.8145,112.6455,112.7251,55880.0
2022-06-22 14:40:00,113.39,113.45,113.22,113.35,70460.0,112.7151,112.7748,112.5461,112.6754,70460.0
2022-06-22 14:45:00,113.31,113.45,113.21,113.21,38800.0,112.6356,112.7748,112.5362,112.5362,38800.0
2022-06-22 14:50:00,113.26,113.31,113.2,113.26,95400.0,112.5859,112.6356,112.5263,112.5859,95400.0
2022-06-22 14:55:00,113.24,113.44,113.23,113.34,75540.0,112.566,112.7648,112.5561,112.6654,75540.0
2022-06-22 15:00:00,113.29,113.41,113.13,113.41,96160.0,112.6157,112.735,112.4567,112.735,96160.0
2022-06-22 15:05:00,113.32,113.45,113.26,113.27,64360.0,112.6455,112.7748,112.5859,112.5958,64360.0
2022-06-22 15:10:00,113.25,113.29,113.14,113.24,62100.0,112.576,112.6157,112.4666,112.566,62100.0
2022-06-22 15:15:00,113.24,113.26,113.05,113.08,58000.0,112.566,112.5859,112.3772,112.407,58000.0
2022-06-22 15:20:00,113.06,113.15,112.98,113.01,55280.0,112.3871,112.4766,112.3076,112.3374,55280.0
2022-06-22 15:25:00,112.95,112.95,112.5,112.58,97680.0,112.2778,112.2778,111.8304,111.91,97680.0
2022-06-22 15:30:00,112.54,112.62,112.39,112.45,91260.0,111.8702,111.9497,111.7211,111.7807,91260.0
2022-06-22 15:35:00,112.43,112.43,112.25,112.39,141380.0,111.7608,111.7608,111.5819,111.7211,141380.0
2022-06-22 15:40:00,112.29,112.3,112.05,112.24,128840.0,111.6217,111.6316,111.3831,111.572,128840.0
2022-06-22 15:45:00,112.24,112.24,111.77,111.97,146660.0,111.572,111.572,111.1048,111.3036,146660.0
2022-06-22 15:50:00,111.91,112.58,111.85,112.41,149320.0,111.2439,111.91,111.1843,111.741,149320.0
2022-06-22 15:55:00,112.48,112.61,111.97,112.02,394060.0,111.8105,111.9398,111.3036,111.3533,394060.0
2022-06-23 09:30:00,112.95,112.96,112.4,112.48,437520.0,112.2778,112.2877,111.731,111.8105,437520.0
2022-06-23 09:35:00,112.58,112.58,111.83,111.89,206480.0,111.91,111.91,111.1644,111.2241,206480.0
2022-06-23 09:40:00,111.98,112.49,111.87,112.24,251980.0,111.3135,111.8205,111.2042,111.572,251980.0
2022-06-23 09:45:00,112.26,112.57,111.9,112.45,125480.0,111.5919,111.9,111.234,111.7807,125480.0
2022-06-23 09:50:00,112.35,112.46,111.52,111.52,162140.0,111.6813,111.7907,110.8563,110.8563,162140.0
2022-06-23 09:55:00,111.53,112.55,111.52,112.42,181000.0,110.8662,111.8801,110.8563,111.7509,181000.0
2022-06-23 10:00:00,112.56,112.75,112.34,112.55,128320.0,111.8901,112.0789,111.6714,111.8801,128320.0
2022-06-23 10:05:00,112.59,112.93,112.46,112.5,73520.0,111.9199,112.2579,111.7907,111.8304,73520.0
2022-06-23 10:10:00,112.41,112.5,111.98,112.13,165860.0,111.741,111.8304,111.3135,111.4626,165860.0
2022-06-23 10:15:00,112.23,112.4,112.13,112.18,51760.0,111.562,111.731,111.4626,111.5123,51760.0
2022-06-23 10:20:00,112.28,112.61,112.27,112.43,110880.0,111.6117,111.9398,111.6018,111.7608,110880.0
2022-06-23 10:25:00,112.4,112.76,112.39,112.5,122800.0,111.731,112.0889,111.7211,111.8304,122800.0
2022-06-23 10:30:00,112.58,112.7,112.39,112.56,63800.0,111.91,112.0292,111.7211,111.8901,63800.0
2022-06-23 10:35:00,112.45,112.64,112.44,112.59,77680.0,111.7807,111.9696,111.7708,111.9199,77680.0
2022-06-23 10:40:00,112.67,113.13,112.67,112.97,72160.0,111.9994,112.4567,111.9994,112.2976,72160.0
2022-06-23 10:45:00,113.04,113.2,112.95,112.95,74400.0,112.3672,112.5263,112.2778,112.2778,74400.0
2022-06-23 10:50:00,113.07,113.07,112.81,112.86,66600.0,112.397,112.397,112.1386,112.1883,66600.0
2022-06-23 10:55:00,113.0,113.08,112.9,112.96,45000.0,112.3275,112.407,112.228,112.2877,45000.0
2022-06-23 11:00:00,112.98,112.98,112.55,112.7,101300.0,112.3076,112.3076,111.8801,112.0292,101300.0
2022-06-23 11:05:00,112.55,112.77,112.52,112.7,153780.0,111.8801,112.0988,111.8503,112.0292,153780.0
2022-06-23 11:10:00,112.78,113.05,112.69,112.9,99700.0,112.1088,112.3772,112.0193,112.228,99700.0
2022-06-23 11:15:00,112.89,112.89,112.76,112.8,35600.0,112.2181,112.2181,112.0889,112.1286,35600.0
2022-06-23 11:20:00,112.8,112.87,112.58,112.62,85220.0,112.1286,112.1982,111.91,111.9497,85220.0
2022-06-23 11:25:00,112.69,112.7,112.62,112.62,44200.0,112.0193,112.0292,111.9497,111.9497,44200.0
2022-06-23 11:30:00,112.68,112.84,112.57,112.72,89820.0,112.0094,112.1684,111.9,112.0491,89820.0
2022-06-23 11:35:00,112.64,112.65,112.34,112.34,84140.0,111.9696,111.9795,111.6714,111.6714,84140.0
2022-06-23 11:40:00,112.38,112.59,112.35,112.59,89880.0,111.7111,111.9199,111.6813,111.9199,89880.0
2022-06-23 11:45:00,112.52,112.65,112.41,112.65,46440.0,111.8503,111.9795,111.741,111.9795,46440.0
2022-06-23 11:50:00,112.65,112.67,112.57,112.59,40000.0,111.9795,111.9994,111.9,111.9199,40000.0
2022-06-23 11:55:00,112.52,112.58,112.33,112.34,69860.0,111.8503,111.91,111.6614,111.6714,69860.0
2022-06-23 12:00:00,112.37,112.44,111.87,111.87,105800.0,111.7012,111.7708,111.2042,111.2042,105800.0
2022-06-23 12:05:00,111.84,112.1,111.78,111.91,80040.0,111.1744,111.4328,111.1147,111.2439,80040.0
2022-06-23 12:10:00,112.0,112.2,111.93,112.2,86360.0,111.3334,111.5322,111.2638,111.5322,86360.0
2022-06-23 12:15:00,112.11,112.28,112.04,112.2,87400.0,111.4427,111.6117,111.3732,111.5322,87400.0
2022-06-23 12:20:00,112.2,112.31,112.09,112.14,46480.0,111.5322,111.6416,111.4229,111.4726,46480.0
2022-06-23 12:25:00,112.13,112.4,112.12,112.18,54720.0,111.4626,111.731,111.4527,111.5123,54720.0
2022-06-23 12:30:00,112.18,112.25,112.0,112.0,53860.0,111.5123,111.5819,111.3334,111.3334,53860.0
2022-06-23 12:35:00,112.01,112.02,111.66,111.71,88660.0,111.3433,111.3533,110.9954,111.0451,88660.0
2022-06-23 12:40:00,111.65,112.04,111.53,111.58,150080.0,110.9855,111.3732,110.8662,110.9159,150080.0
2022-06-23 12:45:00,111.61,111.81,111.46,111.71,88780.0,110.9457,111.1445,110.7966,111.0451,88780.0
2022-06-23 12:50:00,111.78,111.78,111.59,111.69,65440.0,111.1147,111.1147,110.9258,111.0252,65440.0
2022-06-23 12:55:00,111.58,111.7,111.55,111.6,92340.0,110.9159,111.0352,110.8861,110.9358,92340.0
2022-06-23 13:00:00,111.5,111.51,111.18,111.34,129180.0,110.8364,110.8463,110.5183,110.6773,129180.0
2022-06-23 13:05:00,111.32,111.58,111.29,111.43,144260.0,110.6575,110.9159,110.6276,110.7668,144260.0
2022-06-23 13:10:00,111.42,111.56,111.35,111.35,166760.0,110.7569,110.896,110.6873,110.6873,166760.0
2022-06-23 13:15:00,111.41,111.49,111.32,111.43,80140.0,110.7469,110.8264,110.6575,110.7668,80140.0
2022-06-23 13:20:00,111.42,111.52,111.24,111.36,98400.0,110.7569,110.8563,110.5779,110.6972,98400.0
2022-06-23 13:25:00,111.37,111.55,111.2,111.28,112160.0,110.7072,110.8861,110.5382,110.6177,112160.0
2022-06-23 13:30:00,111.28,111.38,111.11,111.26,140420.0,110.6177,110.7171,110.4487,110.5978,140420.0
2022-06-23 13:35:00,111.26,111.38,111.05,111.1,124440.0,110.5978,110.7171,110.3891,110.4388,124440.0
2022-06-23 13:40:00,111.09,111.16,111.03,111.09,106840.0,110.4288,110.4984,110.3692,110.4288,106840.0
2022-06-23 13:45:00,111.07,111.24,111.07,111.23,136840.0,110.4089,110.5779,110.4089,110.568,136840.0
2022-06-23 13:50:00,111.32,111.51,111.32,111.46,85720.0,110.6575,110.8463,110.6575,110.7966,85720.0
2022-06-23 13:55:00,111.47,111.54,111.36,111.44,50000.0,110.8066,110.8761,110.6972,110.7767,50000.0
2022-06-23 14:00:00,111.44,111.53,111.37,111.46,72220.0,110.7767,110.8662,110.7072,110.7966,72220.0
2022-06-23 14:05:00,111.41,111.51,111.4,111.5,46460.0,110.7469,110.8463,110.737,110.8364,46460.0
2022-06-23 14:10:00,111.5,111.5,111.34,111.45,87420.0,110.8364,110.8364,110.6773,110.7867,87420.0
2022-06-23 14:15:00,111.38,111.53,111.33,111.4,36800.0,110.7171,110.8662,110.6674,110.737,36800.0
2022-06-23 14:20:00,111.43,111.6,111.36,111.6,93620.0,110.7668,110.9358,110.6972,110.9358,93620.0
2022-06-23 14:25:00,111.7,111.8,111.54,111.79,91220.0,111.0352,111.1346,110.8761,111.1247,91220.0
2022-06-23 14:30:00,111.75,111.98,111.75,111.92,55580.0,111.0849,111.3135,111.0849,111.2539,55580.0
2022-06-23 14:35:00,111.93,112.07,111.87,111.98,98900.0,111.2638,111.403,111.2042,111.3135,98900.0
2022-06-23 14:40:00,111.93,111.93,111.85,111.91,48340.0,111.2638,111.2638,111.1843,111.2439,48340.0
2022-06-23 14:45:00,111.91,111.91,111.79,111.89,31020.0,111.2439,111.2439,111.1247,111.2241,31020.0
2022-06-23 14:50:00,111.87,111.9,111.77,111.89,48400.0,111.2042,111.234,111.1048,111.2241,48400.0
2022-06-23 14:55:00,111.81,111.9,111.81,111.9,27600.0,111.1445,111.234,111.1445,111.234,27600.0
2022-06-23 15:00:00,111.91,111.99,111.78,111.97,87400.0,111.2439,111.3235,111.1147,111.3036,87400.0
2022-06-23 15:05:00,111.97,112.35,111.97,112.18,267140.0,111.3036,111.6813,111.3036,111.5123,267140.0
2022-06-23 15:10:00,112.17,112.17,112.07,112.14,138220.0,111.5024,111.5024,111.403,111.4726,138220.0
2022-06-23 15:15:00,112.17,112.23,112.02,112.11,162620.0,111.5024,111.562,111.3533,111.4427,162620.0
2022-06-23 15:20:00,112.16,112.19,112.04,112.13,170220.0,111.4925,111.5223,111.3732,111.4626,170220.0
2022-06-23 15:25:00,112.13,112.39,112.13,112.33,85780.0,111.4626,111.7211,111.4626,111.6614,85780.0
2022-06-23 15:30:00,112.33,112.61,112.33,112.57,184860.0,111.6614,111.9398,111.6614,111.9,184860.0
2022-06-23 15:35:00,112.57,112.63,112.36,112.4,105080.0,111.9,111.9597,111.6913,111.731,105080.0
2022-06-23 15:40:00,112.4,112.62,112.4,112.51,122800.0,111.731,111.9497,111.731,111.8404,122800.0
2022-06-23 15:45:00,112.48,112.75,112.48,112.75,185360.0,111.8105,112.0789,111.8105,112.0789,185360.0
2022-06-23 15:50:00,112.8,113.1,112.68,112.7,202640.0,112.1286,112.4269,112.0094,112.0292,202640.0
2022-06-23 15:55:00,112.73,112.82,112.63,112.68,504180.0,112.0591,112.1485,111.9597,112.0094,504180.0
2022-06-24 09:30:00,113.7,114.65,113.6,114.6,868080.0,113.0233,113.9676,112.9239,113.9179,868080.0
2022-06-24 09:35:00,114.65,115.18,114.52,115.17,433840.0,113.9676,114.4945,113.8384,114.4845,433840.0
2022-06-24 09:40:00,115.11,115.7,115.0,115.67,148140.0,114.4249,115.0114,114.3155,114.9816,148140.0
2022-06-24 09:45:00,115.75,115.75,115.44,115.7,199560.0,115.0611,115.0611,114.7529,115.0114,199560.0
2022-06-24 09:50:00,115.74,116.05,115.74,115.97,141560.0,115.0511,115.3593,115.0511,115.2798,141560.0
2022-06-24 09:55:00,115.94,115.96,115.63,115.75,143220.0,115.25,115.2698,114.9418,115.0611,143220.0
2022-06-24 10:00:00,116.0,116.86,116.0,116.6,262840.0,115.3096,116.1645,115.3096,115.906,262840.0
2022-06-24 10:05:00,116.78,117.66,116.77,117.66,288300.0,116.085,116.9597,116.075,116.9597,288300.0
2022-06-24 10:10:00,117.63,117.79,117.31,117.32,487680.0,116.9299,117.0889,116.6118,116.6217,487680.0
2022-06-24 10:15:00,117.36,117.5,117.03,117.21,153360.0,116.6615,116.8007,116.3335,116.5124,153360.0
2022-06-24 10:20:00,117.19,117.3,117.15,117.23,110480.0,116.4925,116.6019,116.4528,116.5323,110480.0
2022-06-24 10:25:00,117.13,117.13,116.66,117.1,132480.0,116.4329,116.4329,115.9657,116.4031,132480.0
2022-06-24 10:30:00,117.06,117.08,116.86,116.93,84920.0,116.3633,116.3832,116.1645,116.2341,84920.0
2022-06-24 10:35:00,116.93,116.96,116.64,116.67,87340.0,116.2341,116.2639,115.9458,115.9756,87340.0
2022-06-24 10:40:00,116.76,116.77,116.57,116.77,113680.0,116.0651,116.075,115.8762,116.075,113680.0
2022-06-24 10:45:00,116.7,117.11,116.65,116.98,156920.0,116.0054,116.413,115.9557,116.2838,156920.0
2022-06-24 10:50:00,116.98,117.03,116.75,116.94,112760.0,116.2838,116.3335,116.0551,116.244,112760.0
2022-06-24 10:55:00,117.09,117.19,116.97,117.08,43600.0,116.3931,116.4925,116.2738,116.3832,43600.0
2022-06-24 11:00:00,117.01,117.33,117.01,117.32,91760.0,116.3136,116.6317,116.3136,116.6217,91760.0
2022-06-24 11:05:00,117.31,117.33,117.16,117.23,85200.0,116.6118,116.6317,116.4627,116.5323,85200.0
2022-06-24 11:10:00,117.24,117.31,117.06,117.19,305600.0,116.5422,116.6118,116.3633,116.4925,305600.0
2022-06-24 11:15:00,117.19,117.23,116.88,116.88,260420.0,116.4925,116.5323,116.1844,116.1844,260420.0
2022-06-24 11:20:00,116.83,117.0,116.83,116.98,171420.0,116.1347,116.3036,116.1347,116.2838,171420.0
2022-06-24 11:25:00,116.95,117.12,116.91,117.08,74020.0,116.2539,116.4229,116.2142,116.3832,74020.0
2022-06-24 11:30:00,117.08,117.16,116.92,117.07,133840.0,116.3832,116.4627,116.2241,116.3732,133840.0
2022-06-24 11:35:00,117.0,117.16,116.93,117.1,116560.0,116.3036,116.4627,116.2341,116.4031,116560.0
2022-06-24 11:40:00,117.06,117.16,116.98,117.0,110520.0,116.3633,116.4627,116.2838,116.3036,110520.0
2022-06-24 11:45:00,117.0,117.22,116.93,117.22,88420.0,116.3036,116.5223,116.2341,116.5223,88420.0
2022-06-24 11:50:00,117.22,117.22,116.99,117.16,47280.0,116.5223,116.5223,116.2937,116.4627,47280.0
2022-06-24 11:55:00,117.16,117.23,117.08,117.17,60640.0,116.4627,116.5323,116.3832,116.4726,60640.0
2022-06-24 12:00:00,117.19,117.37,117.19,117.32,50340.0,116.4925,116.6714,116.4925,116.6217,50340.0
2022-06-24 12:05:00,117.26,117.34,117.22,117.33,36940.0,116.5621,116.6416,116.5223,116.6317,36940.0
2022-06-24 12:10:00,117.33,117.37,117.24,117.28,57580.0,116.6317,116.6714,116.5422,116.582,57580.0
2022-06-24 12:15:00,117.3,117.32,117.23,117.29,71220.0,116.6019,116.6217,116.5323,116.5919,71220.0
2022-06-24 12:20:00,117.28,117.3,117.12,117.3,109900.0,116.582,116.6019,116.4229,116.6019,109900.0
2022-06-24 12:25:00,117.3,117.3,117.15,117.22,123900.0,116.6019,116.6019,116.4528,116.5223,123900.0
2022-06-24 12:30:00,117.25,117.36,117.0,117.04,110140.0,116.5522,116.6615,116.3036,116.3434,110140.0
2022-06-24 12:35:00,116.98,117.1,116.98,117.01,95720.0,116.2838,116.4031,116.2838,116.3136,95720.0
2022-06-24 12:40:00,117.05,117.15,117.01,117.11,42200.0,116.3533,116.4528,116.3136,116.413,42200.0
2022-06-24 12:45:00,117.08,117.08,116.9,116.99,136340.0,116.3832,116.3832,116.2042,116.2937,136340.0
2022-06-24 12:50:00,117.0,117.05,116.96,117.02,41880.0,116.3036,116.3533,116.2639,116.3235,41880.0
2022-06-24 12:55:00,117.04,117.15,117.04,117.15,88540.0,116.3434,116.4528,116.3434,116.4528,88540.0
2022-06-24 13:00:00,117.1,117.22,117.05,117.17,86880.0,116.4031,116.5223,116.3533,116.4726,86880.0
2022-06-24 13:05:00,117.16,117.16,117.07,117.12,76000.0,116.4627,116.4627,116.3732,116.4229,76000.0
2022-06-24 13:10:00,117.1,117.15,117.04,117.06,75920.0,116.4031,116.4528,116.3434,116.3633,75920.0
2022-06-24 13:15:00,117.03,117.07,116.99,117.0,206180.0,116.3335,116.3732,116.2937,116.3036,206180.0
2022-06-24 13:20:00,117.01,117.1,116.98,117.0,41080.0,116.3136,116.4031,116.2838,116.3036,41080.0
2022-06-24 13:25:00,116.98,117.05,116.96,117.02,50900.0,116.2838,116.3533,116.2639,116.3235,50900.0
2022-06-24 13:30:00,117.0,117.05,116.92,117.05,46720.0,116.3036,116.3533,116.2241,116.3533,46720.0
2022-06-24 13:35:00,117.03,117.05,116.95,117.0,100800.0,116.3335,116.3533,116.2539,116.3036,100800.0
2022-06-24 13:40:00,116.96,117.1,116.95,117.0,102900.0,116.2639,116.4031,116.2539,116.3036,102900.0
2022-06-24 13:45:00,116.99,117.03,116.97,116.98,84260.0,116.2937,116.3335,116.2738,116.2838,84260.0
2022-06-24 13:50:00,117.0,117.16,117.0,117.07,98820.0,116.3036,116.4627,116.3036,116.3732,98820.0
2022-06-24 13:55:00,117.04,117.13,117.01,117.04,45980.0,116.3434,116.4329,116.3136,116.3434,45980.0
2022-06-24 14:00:00,117.16,117.17,117.06,117.17,99280.0,116.4627,116.4726,116.3633,116.4726,99280.0
2022-06-24 14:05:00,117.17,117.17,117.05,117.11,215140.0,116.4726,116.4726,116.3533,116.413,215140.0
2022-06-24 14:10:00,117.12,117.2,117.12,117.16,49000.0,116.4229,116.5025,116.4229,116.4627,49000.0
2022-06-24 14:15:00,117.17,117.2,117.09,117.17,61960.0,116.4726,116.5025,116.3931,116.4726,61960.0
2022-06-24 14:20:00,117.15,117.19,117.1,117.19,69900.0,116.4528,116.4925,116.4031,116.4925,69900.0
2022-06-24 14:25:00,117.14,117.28,117.14,117.23,29440.0,116.4428,116.582,116.4428,116.5323,29440.0
2022-06-24 14:30:00,117.19,117.35,117.1,117.31,88300.0,116.4925,116.6516,116.4031,116.6118,88300.0
2022-06-24 14:35:00,117.34,117.34,117.21,117.23,46200.0,116.6416,116.6416,116.5124,116.5323,46200.0
2022-06-24 14:40:00,117.18,117.32,117.18,117.26,96420.0,116.4826,116.6217,116.4826,116.5621,96420.0
2022-06-24 14:45:00,117.27,117.35,117.27,117.34,37440.0,116.572,116.6516,116.572,116.6416,37440.0
2022-06-24 14:50:00,117.35,117.38,117.28,117.35,116620.0,116.6516,116.6814,116.582,116.6516,116620.0
2022-06-24 14:55:00,117.32,117.43,117.27,117.39,93500.0,116.6217,116.7311,116.572,116.6913,93500.0
2022-06-24 15:00:00,117.39,117.39,117.24,117.3,61860.0,116.6913,116.6913,116.5422,116.6019,61860.0
2022-06-24 15:05:00,117.3,117.43,117.2,117.36,125340.0,116.6019,116.7311,116.5025,116.6615,125340.0
2022-06-24 15:10:00,117.4,117.51,117.35,117.51,164400.0,116.7013,116.8106,116.6516,116.8106,164400.0
2022-06-24 15:15:00,117.55,117.71,117.53,117.62,110260.0,116.8504,117.0094,116.8305,116.92,110260.0
2022-06-24 15:20:00,117.65,117.82,117.65,117.82,215180.0,116.9498,117.1188,116.9498,117.1188,215180.0
2022-06-24 15:25:00,117.82,117.9,117.73,117.78,229480.0,117.1188,117.1983,117.0293,117.079,229480.0
2022-06-24 15:30:00,117.78,117.87,117.7,117.73,208000.0,117.079,117.1685,116.9995,117.0293,208000.0
2022-06-24 15:35:00,117.7,117.85,117.67,117.71,122720.0,116.9995,117.1486,116.9697,117.0094,122720.0
2022-06-24 15:40:00,117.72,117.77,117.7,117.76,176340.0,117.0194,117.0691,116.9995,117.0591,176340.0
2022-06-24 15:45:00,117.77,117.86,117.7,117.76,228700.0,117.0691,117.1585,116.9995,117.0591,228700.0
2022-06-24 15:50:00,117.73,118.63,117.73,118.58,486600.0,117.0293,117.9239,117.0293,117.8742,486600.0
2022-06-24 15:55:00,118.58,118.64,118.27,118.58,1490080.0,117.8742,117.9339,117.5661,117.8742,1490080.0
2022-06-27 09:30:00,119.02,119.25,117.85,117.89,809700.0,118.3116,118.5403,117.1486,117.1883,809700.0
2022-06-27 09:35:00,117.8,118.43,117.6,118.13,525460.0,117.0989,117.7251,116.9001,117.4269,525460.0
2022-06-27 09:40:00,118.1,118.45,117.6,117.79,548520.0,117.3971,117.745,116.9001,117.0889,548520.0
2022-06-27 09:45:00,117.8,117.89,117.34,117.52,260020.0,117.0989,117.1883,116.6416,116.8206,260020.0
2022-06-27 09:50:00,117.57,118.37,117.54,118.36,180080.0,116.8703,117.6655,116.8404,117.6556,180080.0
2022-06-27 09:55:00,118.32,118.46,117.99,118.1,261660.0,117.6158,117.755,117.2878,117.3971,261660.0
2022-06-27 10:00:00,118.12,118.87,118.12,118.76,491080.0,117.417,118.1625,117.417,118.0532,491080.0
2022-06-27 10:05:00,118.76,118.83,118.01,118.05,339020.0,118.0532,118.1228,117.3076,117.3474,339020.0
2022-06-27 10:10:00,118.09,118.09,117.72,117.87,227920.0,117.3872,117.3872,117.0194,117.1685,227920.0
2022-06-27 10:15:00,117.93,117.99,117.66,117.77,117920.0,117.2281,117.2878,116.9597,117.0691,117920.0
2022-06-27 10:20:00,117.84,118.15,117.81,117.96,156780.0,117.1386,117.4468,117.1088,117.2579,156780.0
2022-06-27 10:25:00,117.93,118.06,117.81,117.95,142420.0,117.2281,117.3573,117.1088,117.248,142420.0
2022-06-27 10:30:00,117.93,118.01,117.85,118.0,293100.0,117.2281,117.3076,117.1486,117.2977,293100.0
2022-06-27 10:35:00,118.01,118.06,117.89,117.96,123600.0,117.3076,117.3573,117.1883,117.2579,123600.0
2022-06-27 10:40:00,117.98,118.08,117.81,118.08,145400.0,117.2778,117.3772,117.1088,117.3772,145400.0
2022-06-27 10:45:00,118.06,118.34,117.99,118.16,150620.0,117.3573,117.6357,117.2878,117.4567,150620.0
2022-06-27 10:50:00,118.16,118.36,118.16,118.26,187660.0,117.4567,117.6556,117.4567,117.5561,187660.0
2022-06-27 10:55:00,118.28,118.46,118.19,118.3,109320.0,117.576,117.755,117.4866,117.5959,109320.0
2022-06-27 11:00:00,118.31,118.31,118.0,118.04,93200.0,117.6058,117.6058,117.2977,117.3375,93200.0
2022-06-27 11:05:00,118.02,118.05,117.72,117.72,179040.0,117.3176,117.3474,117.0194,117.0194,179040.0
2022-06-27 11:10:00,117.63,117.81,117.55,117.72,199880.0,116.9299,117.1088,116.8504,117.0194,199880.0
2022-06-27 11:15:00,117.73,117.77,117.53,117.64,88640.0,117.0293,117.0691,116.8305,116.9398,88640.0
2022-06-27 11:20:00,117.69,117.93,117.59,117.86,138800.0,116.9895,117.2281,116.8901,117.1585,138800.0
2022-06-27 11:25:00,117.89,117.99,117.87,117.94,75000.0,117.1883,117.2878,117.1685,117.2381,75000.0
2022-06-27 11:30:00,117.93,117.93,117.55,117.62,137280.0,117.2281,117.2281,116.8504,116.92,137280.0
2022-06-27 11:35:00,117.56,117.73,117.45,117.67,66800.0,116.8603,117.0293,116.751,116.9697,66800.0
2022-06-27 11:40:00,117.72,117.95,117.64,117.92,101480.0,117.0194,117.248,116.9398,117.2182,101480.0
2022-06-27 11:45:00,117.88,117.98,117.73,117.81,55360.0,117.1784,117.2778,117.0293,117.1088,55360.0
2022-06-27 11:50:00,117.79,117.8,117.67,117.71,59360.0,117.0889,117.0989,116.9697,117.0094,59360.0
2022-06-27 11:55:00,117.71,117.82,117.67,117.74,67080.0,117.0094,117.1188,116.9697,117.0392,67080.0
2022-06-27 12:00:00,117.73,117.78,117.31,117.33,131500.0,117.0293,117.079,116.6118,116.6317,131500.0
2022-06-27 12:05:00,117.43,117.43,117.3,117.35,75660.0,116.7311,116.7311,116.6019,116.6516,75660.0
2022-06-27 12:10:00,117.3,117.5,117.28,117.39,67300.0,116.6019,116.8007,116.582,116.6913,67300.0
2022-06-27 12:15:00,117.38,117.42,117.15,117.31,203020.0,116.6814,116.7211,116.4528,116.6118,203020.0
2022-06-27 12:20:00,117.37,117.37,117.06,117.07,63000.0,116.6714,116.6714,116.3633,116.3732,63000.0
2022-06-27 12:25:00,117.08,117.08,116.78,116.91,136480.0,116.3832,116.3832,116.085,116.2142,136480.0
2022-06-27 12:30:00,116.89,116.9,116.63,116.7,97580.0,116.1943,116.2042,115.9358,116.0054,97580.0
2022-06-27 12:35:00,116.69,116.87,116.6,116.82,109320.0,115.9955,116.1744,115.906,116.1247,109320.0
2022-06-27 12:40:00,116.82,116.87,116.72,116.82,108740.0,116.1247,116.1744,116.0253,116.1247,108740.0
2022-06-27 12:45:00,116.82,117.05,116.75,117.05,46800.0,116.1247,116.3533,116.0551,116.3533,46800.0
2022-06-27 12:50:00,117.01,117.12,116.99,117.12,171780.0,116.3136,116.4229,116.2937,116.4229,171780.0
2022-06-27 12:55:00,117.12,117.18,117.01,117.08,87380.0,116.4229,116.4826,116.3136,116.3832,87380.0
2022-06-27 13:00:00,117.1,117.13,116.96,117.0,95280.0,116.4031,116.4329,116.2639,116.3036,95280.0
2022-06-27 13:05:00,116.89,116.94,116.86,116.94,30200.0,116.1943,116.244,116.1645,116.244,30200.0
2022-06-27 13:10:00,117.05,117.24,117.0,117.15,87420.0,116.3533,116.5422,116.3036,116.4528,87420.0
2022-06-27 13:15:00,117.14,117.21,116.98,117.16,58000.0,116.4428,116.5124,116.2838,116.4627,58000.0
2022-06-27 13:20:00,117.16,117.25,117.05,117.15,68860.0,116.4627,116.5522,116.3533,116.4528,68860.0
2022-06-27 13:25:00,117.11,117.11,116.9,117.0,73600.0,116.413,116.413,116.2042,116.3036,73600.0
2022-06-27 13:30:00,116.98,116.98,116.77,116.82,83360.0,116.2838,116.2838,116.075,116.1247,83360.0
2022-06-27 13:35:00,116.75,116.95,116.75,116.84,56100.0,116.0551,116.2539,116.0551,116.1446,56100.0
2022-06-27 13:40:00,116.91,116.91,116.65,116.69,53600.0,116.2142,116.2142,115.9557,115.9955,53600.0
2022-06-27 13:45:00,116.69,116.72,116.39,116.5,69840.0,115.9955,116.0253,115.6973,115.8066,69840.0
2022-06-27 13:50:00,116.56,116.68,116.55,116.63,61600.0,115.8663,115.9856,115.8563,115.9358,61600.0
2022-06-27 13:55:00,116.65,116.7,116.58,116.7,46720.0,115.9557,116.0054,115.8861,116.0054,46720.0
2022-06-27 14:00:00,116.65,116.65,116.49,116.52,52800.0,115.9557,115.9557,115.7967,115.8265,52800.0
2022-06-27 14:05:00,116.6,116.6,116.33,116.41,105900.0,115.906,115.906,115.6376,115.7172,105900.0
2022-06-27 14:10:00,116.41,116.49,116.31,116.42,69160.0,115.7172,115.7967,115.6178,115.7271,69160.0
2022-06-27 14:15:00,116.45,116.71,116.44,116.7,52800.0,115.7569,116.0154,115.747,116.0054,52800.0
2022-06-27 14:20:00,116.75,116.75,116.49,116.51,72680.0,116.0551,116.0551,115.7967,115.8166,72680.0
2022-06-27 14:25:00,116.51,116.53,116.37,116.4,92660.0,115.8166,115.8364,115.6774,115.7072,92660.0
2022-06-27 14:30:00,116.48,116.57,116.37,116.53,76040.0,115.7867,115.8762,115.6774,115.8364,76040.0
2022-06-27 14:35:00,116.52,116.66,116.48,116.66,70560.0,115.8265,115.9657,115.7867,115.9657,70560.0
2022-06-27 14:40:00,116.64,116.65,116.47,116.56,83480.0,115.9458,115.9557,115.7768,115.8663,83480.0
2022-06-27 14:45:00,116.56,116.65,116.44,116.65,67420.0,115.8663,115.9557,115.747,115.9557,67420.0
2022-06-27 14:50:00,116.55,116.57,116.48,116.52,57600.0,115.8563,115.8762,115.7867,115.8265,57600.0
2022-06-27 14:55:00,116.47,116.57,116.44,116.48,78300.0,115.7768,115.8762,115.747,115.7867,78300.0
2022-06-27 15:00:00,116.44,116.44,116.15,116.24,112340.0,115.747,115.747,115.4587,115.5482,112340.0
2022-06-27 15:05:00,116.1,116.4,116.08,116.37,107960.0,115.409,115.7072,115.3891,115.6774,107960.0
2022-06-27 15:10:00,116.45,116.65,116.41,116.64,58820.0,115.7569,115.9557,115.7172,115.9458,58820.0
2022-06-27 15:15:00,116.6,116.7,116.55,116.65,112300.0,115.906,116.0054,115.8563,115.9557,112300.0
2022-06-27 15:20:00,116.67,116.67,116.53,116.53,99540.0,115.9756,115.9756,115.8364,115.8364,99540.0
2022-06-27 15:25:00,116.53,116.68,116.48,116.54,85280.0,115.8364,115.9856,115.7867,115.8464,85280.0
2022-06-27 15:30:00,116.48,116.48,116.21,116.21,146780.0,115.7867,115.7867,115.5183,115.5183,146780.0
2022-06-27 15:35:00,116.2,116.2,116.0,116.1,144920.0,115.5084,115.5084,115.3096,115.409,144920.0
2022-06-27 15:40:00,116.16,116.62,116.12,116.59,186400.0,115.4686,115.9259,115.4289,115.8961,186400.0
2022-06-27 15:45:00,116.59,116.88,116.58,116.81,226040.0,115.8961,116.1844,115.8861,116.1148,226040.0
2022-06-27 15:50:00,116.81,116.81,116.14,116.23,147180.0,116.1148,116.1148,115.4488,115.5382,147180.0
2022-06-27 15:55:00,116.24,116.64,116.23,116.64,333800.0,115.5482,115.9458,115.5382,115.9458,333800.0
2022-06-28 09:30:00,116.47,117.83,116.35,117.28,666340.0,115.7768,117.1287,115.6575,116.582,666340.0
2022-06-28 09:35:00,117.36,117.86,117.08,117.08,354240.0,116.6615,117.1585,116.3832,116.3832,354240.0
2022-06-28 09:40:00,117.16,117.33,116.6,116.84,179000.0,116.4627,116.6317,115.906,116.1446,179000.0
2022-06-28 09:45:00,116.85,116.89,116.05,116.36,250380.0,116.1545,116.1943,115.3593,115.6675,250380.0
2022-06-28 09:50:00,116.4,116.63,116.18,116.63,147700.0,115.7072,115.9358,115.4885,115.9358,147700.0
2022-06-28 09:55:00,116.61,116.61,116.17,116.39,139860.0,115.916,115.916,115.4786,115.6973,139860.0
2022-06-28 10:00:00,116.47,116.51,116.03,116.2,192080.0,115.7768,115.8166,115.3394,115.5084,192080.0
2022-06-28 10:05:00,116.16,116.22,115.58,115.92,227140.0,115.4686,115.5283,114.8921,115.2301,227140.0
2022-06-28 10:10:00,115.92,115.94,115.75,115.9,279560.0,115.2301,115.25,115.0611,115.2102,279560.0
2022-06-28 10:15:00,115.87,115.96,115.71,115.84,107600.0,115.1804,115.2698,115.0213,115.1505,107600.0
2022-06-28 10:20:00,115.74,115.79,115.37,115.63,100000.0,115.0511,115.1008,114.6833,114.9418,100000.0
2022-06-28 10:25:00,115.6,115.7,115.32,115.42,103160.0,114.912,115.0114,114.6336,114.733,103160.0
2022-06-28 10:30:00,115.39,115.39,114.59,114.6,284380.0,114.7032,114.7032,113.908,113.9179,284380.0
2022-06-28 10:35:00,114.61,115.39,114.56,115.39,322580.0,113.9279,114.7032,113.8782,114.7032,322580.0
2022-06-28 10:40:00,115.33,115.38,115.08,115.22,102280.0,114.6436,114.6933,114.3951,114.5342,102280.0
2022-06-28 10:45:00,115.2,115.2,114.73,114.94,194700.0,114.5144,114.5144,114.0472,114.2559,194700.0
2022-06-28 10:50:00,114.91,115.0,114.66,114.74,158060.0,114.2261,114.3155,113.9776,114.0571,158060.0
2022-06-28 10:55:00,114.75,115.11,114.75,114.98,176600.0,114.067,114.4249,114.067,114.2957,176600.0
2022-06-28 11:00:00,115.1,115.13,114.89,115.03,87860.0,114.415,114.4448,114.2062,114.3454,87860.0
2022-06-28 11:05:00,115.0,115.13,114.9,114.92,70000.0,114.3155,114.4448,114.2161,114.236,70000.0
2022-06-28 11:10:00,114.98,115.11,114.96,115.07,49220.0,114.2957,114.4249,114.2758,114.3851,49220.0
2022-06-28 11:15:00,115.04,115.04,114.74,114.84,86240.0,114.3553,114.3553,114.0571,114.1565,86240.0
2022-06-28 11:20:00,114.79,114.79,114.58,114.58,56840.0,114.1068,114.1068,113.898,113.898,56840.0
2022-06-28 11:25:00,114.54,114.55,114.39,114.39,133360.0,113.8583,113.8682,113.7092,113.7092,133360.0
2022-06-28 11:30:00,114.41,114.55,114.41,114.49,93640.0,113.7291,113.8682,113.7291,113.8086,93640.0
2022-06-28 11:35:00,114.46,114.55,114.21,114.24,72800.0,113.7788,113.8682,113.5303,113.5601,72800.0
2022-06-28 11:40:00,114.27,114.3,113.91,114.0,225120.0,113.5899,113.6197,113.232,113.3215,225120.0
2022-06-28 11:45:00,113.99,114.14,113.95,114.08,245840.0,113.3116,113.4607,113.2718,113.401,245840.0
2022-06-28 11:50:00,114.08,114.11,113.79,113.84,94180.0,113.401,113.4308,113.1128,113.1625,94180.0
2022-06-28 11:55:00,113.84,113.87,113.67,113.76,105580.0,113.1625,113.1923,112.9935,113.0829,105580.0
2022-06-28 12:00:00,113.71,113.73,113.23,113.23,150840.0,113.0332,113.0531,112.5561,112.5561,150840.0
2022-06-28 12:05:00,113.23,113.5,113.23,113.5,90120.0,112.5561,112.8245,112.5561,112.8245,90120.0
2022-06-28 12:10:00,113.41,113.79,113.41,113.57,109560.0,112.735,113.1128,112.735,112.8941,109560.0
2022-06-28 12:15:00,113.48,113.48,113.15,113.34,130380.0,112.8046,112.8046,112.4766,112.6654,130380.0
2022-06-28 12:20:00,113.38,113.42,113.23,113.38,198740.0,112.7052,112.745,112.5561,112.7052,198740.0
2022-06-28 12:25:00,113.35,113.35,113.25,113.33,74800.0,112.6754,112.6754,112.576,112.6555,74800.0
2022-06-28 12:30:00,113.33,113.39,113.16,113.16,70240.0,112.6555,112.7151,112.4865,112.4865,70240.0
2022-06-28 12:35:00,113.14,113.52,113.14,113.52,107480.0,112.4666,112.8444,112.4666,112.8444,107480.0
2022-06-28 12:40:00,113.52,113.66,113.46,113.58,66660.0,112.8444,112.9835,112.7847,112.904,66660.0
2022-06-28 12:45:00,113.61,113.65,113.55,113.61,48900.0,112.9338,112.9736,112.8742,112.9338,48900.0
2022-06-28 12:50:00,113.61,113.62,113.35,113.35,175800.0,112.9338,112.9438,112.6754,112.6754,175800.0
2022-06-28 12:55:00,113.34,113.59,113.34,113.57,51880.0,112.6654,112.9139,112.6654,112.8941,51880.0
2022-06-28 13:00:00,113.54,113.54,113.25,113.25,73280.0,112.8642,112.8642,112.576,112.576,73280.0
2022-06-28 13:05:00,113.28,113.33,112.96,113.02,111420.0,112.6058,112.6555,112.2877,112.3473,111420.0
2022-06-28 13:10:00,112.99,113.1,112.91,112.98,85500.0,112.3175,112.4269,112.238,112.3076,85500.0
2022-06-28 13:15:00,113.0,113.07,112.99,113.0,95480.0,112.3275,112.397,112.3175,112.3275,95480.0
2022-06-28 13:20:00,112.99,113.11,112.83,113.04,141120.0,112.3175,112.4368,112.1585,112.3672,141120.0
2022-06-28 13:25:00,113.05,113.2,112.95,113.18,56600.0,112.3772,112.5263,112.2778,112.5064,56600.0
2022-06-28 13:30:00,113.18,113.22,113.0,113.01,56320.0,112.5064,112.5461,112.3275,112.3374,56320.0
2022-06-28 13:35:00,113.03,113.1,112.94,113.06,80600.0,112.3573,112.4269,112.2678,112.3871,80600.0
2022-06-28 13:40:00,112.99,113.17,112.93,112.93,42340.0,112.3175,112.4964,112.2579,112.2579,42340.0
2022-06-28 13:45:00,112.98,113.12,112.98,113.12,60840.0,112.3076,112.4467,112.3076,112.4467,60840.0
2022-06-28 13:50:00,113.12,113.15,112.91,112.96,58980.0,112.4467,112.4766,112.238,112.2877,58980.0
2022-06-28 13:55:00,112.94,113.01,112.89,112.93,47380.0,112.2678,112.3374,112.2181,112.2579,47380.0
2022-06-28 14:00:00,112.9,113.16,112.89,113.04,98100.0,112.228,112.4865,112.2181,112.3672,98100.0
2022-06-28 14:05:00,113.01,113.01,112.88,113.0,79480.0,112.3374,112.3374,112.2082,112.3275,79480.0
2022-06-28 14:10:00,113.01,113.15,112.97,113.02,48340.0,112.3374,112.4766,112.2976,112.3473,48340.0
2022-06-28 14:15:00,112.96,113.09,112.96,113.05,45280.0,112.2877,112.4169,112.2877,112.3772,45280.0
2022-06-28 14:20:00,113.01,113.19,113.01,113.16,37400.0,112.3374,112.5163,112.3374,112.4865,37400.0
2022-06-28 14:25:00,113.17,113.31,113.17,113.31,62760.0,112.4964,112.6356,112.4964,112.6356,62760.0
2022-06-28 14:30:00,113.33,113.33,113.11,113.15,60620.0,112.6555,112.6555,112.4368,112.4766,60620.0
2022-06-28 14:35:00,113.1,113.19,113.06,113.14,55740.0,112.4269,112.5163,112.3871,112.4666,55740.0
2022-06-28 14:40:00,113.12,113.14,113.01,113.07,59840.0,112.4467,112.4666,112.3374,112.397,59840.0
2022-06-28 14:45:00,113.08,113.42,113.04,113.36,84880.0,112.407,112.745,112.3672,112.6853,84880.0
2022-06-28 14:50:00,113.34,113.35,113.25,113.25,43060.0,112.6654,112.6754,112.576,112.576,43060.0
2022-06-28 14:55:00,113.29,113.32,113.16,113.21,75880.0,112.6157,112.6455,112.4865,112.5362,75880.0
2022-06-28 15:00:00,113.16,113.28,113.02,113.02,51200.0,112.4865,112.6058,112.3473,112.3473,51200.0
2022-06-28 15:05:00,113.04,113.12,112.85,112.86,47760.0,112.3672,112.4467,112.1783,112.1883,47760.0
2022-06-28 15:10:00,112.84,112.9,112.68,112.88,127220.0,112.1684,112.228,112.0094,112.2082,127220.0
2022-06-28 15:15:00,112.83,113.0,112.79,112.99,80620.0,112.1585,112.3275,112.1187,112.3175,80620.0
2022-06-28 15:20:00,112.96,113.04,112.87,113.04,78940.0,112.2877,112.3672,112.1982,112.3672,78940.0
2022-06-28 15:25:00,113.02,113.1,112.88,113.05,107940.0,112.3473,112.4269,112.2082,112.3772,107940.0
2022-06-28 15:30:00,113.02,113.27,113.02,113.14,184840.0,112.3473,112.5958,112.3473,112.4666,184840.0
2022-06-28 15:35:00,113.14,113.2,112.93,113.05,68600.0,112.4666,112.5263,112.2579,112.3772,68600.0
2022-06-28 15:40:00,113.05,113.05,112.77,112.84,130620.0,112.3772,112.3772,112.0988,112.1684,130620.0
2022-06-28 15:45:00,112.8,112.9,112.75,112.83,136020.0,112.1286,112.228,112.0789,112.1585,136020.0
2022-06-28 15:50:00,112.82,112.89,112.59,112.73,217300.0,112.1485,112.2181,111.9199,112.0591,217300.0
2022-06-28 15:55:00,112.74,112.78,112.44,112.57,510120.0,112.069,112.1088,111.7708,111.9,510120.0
2022-06-29 09:30:00,112.25,112.6,111.7,111.75,463060.0,111.5819,111.9298,111.0352,111.0849,463060.0
2022-06-29 09:35:00,111.81,112.51,111.7,112.19,131180.0,111.1445,111.8404,111.0352,111.5223,131180.0
2022-06-29 09:40:00,112.17,112.48,111.97,111.99,135740.0,111.5024,111.8105,111.3036,111.3235,135740.0
2022-06-29 09:45:00,112.01,112.17,111.69,112.1,114900.0,111.3433,111.5024,111.0252,111.4328,114900.0
2022-06-29 09:50:00,112.09,113.31,112.09,113.11,184960.0,111.4229,112.6356,111.4229,112.4368,184960.0
2022-06-29 09:55:00,113.17,113.19,112.86,113.17,97460.0,112.4964,112.5163,112.1883,112.4964,97460.0
2022-06-29 10:00:00,113.06,113.66,112.88,113.56,153360.0,112.3871,112.9835,112.2082,112.8841,153360.0
2022-06-29 10:05:00,113.45,113.47,113.18,113.23,133840.0,112.7748,112.7947,112.5064,112.5561,133840.0
2022-06-29 10:10:00,113.18,113.34,112.84,112.87,94180.0,112.5064,112.6654,112.1684,112.1982,94180.0
2022-06-29 10:15:00,112.92,112.92,112.3,112.39,103500.0,112.2479,112.2479,111.6316,111.7211,103500.0
2022-06-29 10:20:00,112.39,112.62,112.36,112.52,71480.0,111.7211,111.9497,111.6913,111.8503,71480.0
2022-06-29 10:25:00,112.66,113.01,112.61,112.79,126340.0,111.9895,112.3374,111.9398,112.1187,126340.0
2022-06-29 10:30:00,112.88,113.05,112.53,112.68,85300.0,112.2082,112.3772,111.8603,112.0094,85300.0
2022-06-29 10:35:00,112.6,112.67,112.35,112.63,76440.0,111.9298,111.9994,111.6813,111.9597,76440.0
2022-06-29 10:40:00,112.59,112.94,112.59,112.9,75240.0,111.9199,112.2678,111.9199,112.228,75240.0
2022-06-29 10:45:00,112.92,113.07,112.68,112.83,64800.0,112.2479,112.397,112.0094,112.1585,64800.0
2022-06-29 10:50:00,112.85,113.1,112.55,112.72,74080.0,112.1783,112.4269,111.8801,112.0491,74080.0
2022-06-29 10:55:00,112.79,112.82,112.5,112.77,83440.0,112.1187,112.1485,111.8304,112.0988,83440.0
2022-06-29 11:00:00,112.64,112.69,112.52,112.52,61200.0,111.9696,112.0193,111.8503,111.8503,61200.0
2022-06-29 11:05:00,112.51,112.72,112.33,112.61,115580.0,111.8404,112.0491,111.6614,111.9398,115580.0
2022-06-29 11:10:00,112.54,112.75,112.5,112.63,86900.0,111.8702,112.0789,111.8304,111.9597,86900.0
2022-06-29 11:15:00,112.7,112.81,112.49,112.5,92400.0,112.0292,112.1386,111.8205,111.8304,92400.0
2022-06-29 11:20:00,112.53,112.55,112.25,112.35,76180.0,111.8603,111.8801,111.5819,111.6813,76180.0
2022-06-29 11:25:00,112.39,112.61,112.39,112.57,68540.0,111.7211,111.9398,111.7211,111.9,68540.0
2022-06-29 11:30:00,112.59,112.76,112.54,112.75,40240.0,111.9199,112.0889,111.8702,112.0789,40240.0
2022-06-29 11:35:00,112.75,113.03,112.75,112.99,85000.0,112.0789,112.3573,112.0789,112.3175,85000.0
2022-06-29 11:40:00,112.78,112.86,112.58,112.63,40800.0,112.1088,112.1883,111.91,111.9597,40800.0
2022-06-29 11:45:00,112.61,112.79,112.51,112.59,60440.0,111.9398,112.1187,111.8404,111.9199,60440.0
2022-06-29 11:50:00,112.63,112.99,112.61,112.94,31420.0,111.9597,112.3175,111.9398,112.2678,31420.0
2022-06-29 11:55:00,112.83,112.87,112.7,112.73,62600.0,112.1585,112.1982,112.0292,112.0591,62600.0
2022-06-29 12:00:00,112.72,112.72,112.53,112.59,37960.0,112.0491,112.0491,111.8603,111.9199,37960.0
2022-06-29 12:05:00,112.57,112.64,112.14,112.14,63340.0,111.9,111.9696,111.4726,111.4726,63340.0
2022-06-29 12:10:00,112.1,112.24,112.05,112.15,84460.0,111.4328,111.572,111.3831,111.4825,84460.0
2022-06-29 12:15:00,112.17,112.21,112.07,112.08,67000.0,111.5024,111.5422,111.403,111.4129,67000.0
2022-06-29 12:20:00,112.13,112.21,111.73,111.77,55980.0,111.4626,111.5422,111.065,111.1048,55980.0
2022-06-29 12:25:00,111.79,111.92,111.75,111.82,118440.0,111.1247,111.2539,111.0849,111.1545,118440.0
2022-06-29 12:30:00,111.85,112.0,111.85,111.95,93500.0,111.1843,111.3334,111.1843,111.2837,93500.0
2022-06-29 12:35:00,111.95,112.21,111.95,112.13,150420.0,111.2837,111.5422,111.2837,111.4626,150420.0
2022-06-29 12:40:00,112.11,112.2,112.0,112.0,29200.0,111.4427,111.5322,111.3334,111.3334,29200.0
2022-06-29 12:45:00,112.01,112.17,111.94,112.03,56080.0,111.3433,111.5024,111.2738,111.3632,56080.0
2022-06-29 12:50:00,111.95,112.05,111.86,111.94,79200.0,111.2837,111.3831,111.1942,111.2738,79200.0
2022-06-29 12:55:00,111.9,112.02,111.9,112.02,32800.0,111.234,111.3533,111.234,111.3533,32800.0
2022-06-29 13:00:00,112.04,112.13,112.01,112.01,53260.0,111.3732,111.4626,111.3433,111.3433,53260.0
2022-06-29 13:05:00,112.0,112.1,111.85,112.1,52000.0,111.3334,111.4328,111.1843,111.4328,52000.0
2022-06-29 13:10:00,112.16,112.2,111.75,111.75,54480.0,111.4925,111.5322,111.0849,111.0849,54480.0
2022-06-29 13:15:00,111.71,111.8,111.69,111.79,40800.0,111.0451,111.1346,111.0252,111.1247,40800.0
2022-06-29 13:20:00,111.74,111.79,111.69,111.72,24800.0,111.075,111.1247,111.0252,111.0551,24800.0
2022-06-29 13:25:00,111.69,111.92,111.69,111.92,66000.0,111.0252,111.2539,111.0252,111.2539,66000.0
2022-06-29 13:30:00,111.82,111.93,111.75,111.91,42420.0,111.1545,111.2638,111.0849,111.2439,42420.0
2022-06-29 13:35:00,111.9,112.03,111.88,111.96,48120.0,111.234,111.3632,111.2141,111.2936,48120.0
2022-06-29 13:40:00,111.99,112.08,111.99,112.08,54200.0,111.3235,111.4129,111.3235,111.4129,54200.0
2022-06-29 13:45:00,112.1,112.12,111.88,111.92,36400.0,111.4328,111.4527,111.2141,111.2539,36400.0
2022-06-29 13:50:00,111.9,112.02,111.86,111.96,36400.0,111.234,111.3533,111.1942,111.2936,36400.0
2022-06-29 13:55:00,111.97,112.04,111.97,112.03,20500.0,111.3036,111.3732,111.3036,111.3632,20500.0
2022-06-29 14:00:00,111.96,112.3,111.96,112.28,22000.0,111.2936,111.6316,111.2936,111.6117,22000.0
2022-06-29 14:05:00,112.3,112.35,112.19,112.3,51060.0,111.6316,111.6813,111.5223,111.6316,51060.0
2022-06-29 14:10:00,112.15,112.23,112.14,112.15,32620.0,111.4825,111.562,111.4726,111.4825,32620.0
2022-06-29 14:15:00,112.14,112.27,112.14,112.18,76500.0,111.4726,111.6018,111.4726,111.5123,76500.0
2022-06-29 14:20:00,112.13,112.15,112.03,112.05,43200.0,111.4626,111.4825,111.3632,111.3831,43200.0
2022-06-29 14:25:00,112.05,112.05,111.94,112.02,44020.0,111.3831,111.3831,111.2738,111.3533,44020.0
2022-06-29 14:30:00,111.94,111.98,111.86,111.9,17260.0,111.2738,111.3135,111.1942,111.234,17260.0
2022-06-29 14:35:00,111.85,111.89,111.79,111.79,42400.0,111.1843,111.2241,111.1247,111.1247,42400.0
2022-06-29 14:40:00,111.82,111.82,111.66,111.74,28380.0,111.1545,111.1545,110.9954,111.075,28380.0
2022-06-29 14:45:00,111.62,111.7,111.62,111.65,20400.0,110.9557,111.0352,110.9557,110.9855,20400.0
2022-06-29 14:50:00,111.62,111.71,111.55,111.65,57940.0,110.9557,111.0451,110.8861,110.9855,57940.0
2022-06-29 14:55:00,111.65,111.75,111.65,111.75,52860.0,110.9855,111.0849,110.9855,111.0849,52860.0
2022-06-29 15:00:00,111.75,111.8,111.63,111.8,68600.0,111.0849,111.1346,110.9656,111.1346,68600.0
2022-06-29 15:05:00,111.79,111.98,111.75,111.89,55120.0,111.1247,111.3135,111.0849,111.2241,55120.0
2022-06-29 15:10:00,111.86,111.88,111.73,111.81,50000.0,111.1942,111.2141,111.065,111.1445,50000.0
2022-06-29 15:15:00,111.81,111.99,111.77,111.92,42360.0,111.1445,111.3235,111.1048,111.2539,42360.0
2022-06-29 15:20:00,111.87,112.08,111.87,112.08,87620.0,111.2042,111.4129,111.2042,111.4129,87620.0
2022-06-29 15:25:00,112.13,112.4,112.13,112.4,48220.0,111.4626,111.731,111.4626,111.731,48220.0
2022-06-29 15:30:00,112.39,112.39,112.06,112.1,67180.0,111.7211,111.7211,111.393,111.4328,67180.0
2022-06-29 15:35:00,112.11,112.18,112.05,112.16,55300.0,111.4427,111.5123,111.3831,111.4925,55300.0
2022-06-29 15:40:00,112.16,112.21,112.04,112.08,83260.0,111.4925,111.5422,111.3732,111.4129,83260.0
2022-06-29 15:45:00,112.17,112.17,112.03,112.1,83580.0,111.5024,111.5024,111.3632,111.4328,83580.0
2022-06-29 15:50:00,112.19,112.24,111.84,112.06,253360.0,111.5223,111.572,111.1744,111.393,253360.0
2022-06-29 15:55:00,112.14,112.48,112.12,112.26,362840.0,111.4726,111.8105,111.4527,111.5919,362840.0
2022-06-30 09:30:00,110.5,111.33,110.1,110.25,772960.0,109.8423,110.6674,109.4447,109.5938,772960.0
2022-06-30 09:35:00,110.16,110.34,109.37,109.44,386940.0,109.5044,109.6833,108.7191,108.7886,386940.0
2022-06-30 09:40:00,109.39,109.65,108.82,108.88,395980.0,108.7389,108.9974,108.1723,108.232,395980.0
2022-06-30 09:45:00,108.93,109.2,108.83,108.95,160440.0,108.2817,108.5501,108.1823,108.3016,160440.0
2022-06-30 09:50:00,109.02,109.08,108.46,108.59,213060.0,108.3711,108.4308,107.8145,107.9437,213060.0
2022-06-30 09:55:00,108.65,108.72,108.4,108.45,155400.0,108.0033,108.0729,107.7548,107.8045,155400.0
2022-06-30 10:00:00,108.28,108.3,107.7,107.71,274760.0,107.6355,107.6554,107.059,107.0689,274760.0
2022-06-30 10:05:00,107.63,107.87,107.32,107.53,413780.0,106.9894,107.228,106.6813,106.89,413780.0
2022-06-30 10:10:00,107.52,107.85,107.31,107.82,332240.0,106.8801,107.2081,106.6713,107.1783,332240.0
2022-06-30 10:15:00,107.78,107.89,107.62,107.86,286020.0,107.1385,107.2479,106.9795,107.218,286020.0
2022-06-30 10:20:00,107.82,107.83,107.55,107.82,176760.0,107.1783,107.1882,106.9099,107.1783,176760.0
2022-06-30 10:25:00,107.91,108.12,107.85,108.11,120480.0,107.2677,107.4765,107.2081,107.4666,120480.0
2022-06-30 10:30:00,108.1,108.81,108.1,108.76,237680.0,107.4566,108.1624,107.4566,108.1127,237680.0
2022-06-30 10:35:00,108.78,108.78,108.33,108.33,107340.0,108.1326,108.1326,107.6852,107.6852,107340.0
2022-06-30 10:40:00,108.28,108.5,108.22,108.3,67940.0,107.6355,107.8542,107.5759,107.6554,67940.0
2022-06-30 10:45:00,108.28,108.66,108.28,108.62,51600.0,107.6355,108.0133,107.6355,107.9735,51600.0
2022-06-30 10:50:00,108.62,109.0,108.57,108.95,76340.0,107.9735,108.3513,107.9238,108.3016,76340.0
2022-06-30 10:55:00,108.91,109.3,108.85,109.13,161120.0,108.2618,108.6495,108.2022,108.4805,161120.0
2022-06-30 11:00:00,109.14,109.15,108.65,108.69,79520.0,108.4904,108.5004,108.0033,108.0431,79520.0
2022-06-30 11:05:00,108.75,109.19,108.7,109.14,220260.0,108.1027,108.5401,108.053,108.4904,220260.0
2022-06-30 11:10:00,109.1,109.17,108.92,109.09,103880.0,108.4507,108.5202,108.2717,108.4407,103880.0
2022-06-30 11:15:00,109.2,109.55,109.2,109.43,143000.0,108.5501,108.898,108.5501,108.7787,143000.0
2022-06-30 11:20:00,109.23,109.73,109.23,109.65,165380.0,108.5799,109.0769,108.5799,108.9974,165380.0
2022-06-30 11:25:00,109.68,110.25,109.51,109.92,247160.0,109.0272,109.5938,108.8582,109.2658,247160.0
2022-06-30 11:30:00,109.88,109.98,109.57,109.64,181040.0,109.226,109.3254,108.9179,108.9875,181040.0
2022-06-30 11:35:00,109.56,109.69,109.48,109.69,128360.0,108.9079,109.0372,108.8284,109.0372,128360.0
2022-06-30 11:40:00,109.69,109.87,109.55,109.75,105700.0,109.0372,109.2161,108.898,109.0968,105700.0
2022-06-30 11:45:00,109.76,110.16,109.7,110.03,80000.0,109.1067,109.5044,109.0471,109.3751,80000.0
2022-06-30 11:50:00,109.96,110.03,109.78,110.02,117740.0,109.3055,109.3751,109.1266,109.3652,117740.0
2022-06-30 11:55:00,110.03,110.45,109.96,110.45,139820.0,109.3751,109.7926,109.3055,109.7926,139820.0
2022-06-30 12:00:00,110.41,110.47,110.01,110.05,130000.0,109.7529,109.8125,109.3552,109.395,130000.0
2022-06-30 12:05:00,110.04,110.1,109.61,109.67,95740.0,109.3851,109.4447,108.9576,109.0173,95740.0
2022-06-30 12:10:00,109.7,109.75,109.57,109.73,140100.0,109.0471,109.0968,108.9179,109.0769,140100.0
2022-06-30 12:15:00,109.71,110.05,109.68,110.0,123600.0,109.057,109.395,109.0272,109.3453,123600.0
2022-06-30 12:20:00,110.0,110.46,109.94,110.46,92760.0,109.3453,109.8026,109.2857,109.8026,92760.0
2022-06-30 12:25:00,110.44,110.92,110.39,110.87,149220.0,109.7827,110.2598,109.733,110.2101,149220.0
2022-06-30 12:30:00,110.92,111.21,110.89,110.9,173620.0,110.2598,110.5481,110.23,110.24,173620.0
2022-06-30 12:35:00,110.92,110.92,110.53,110.66,163980.0,110.2598,110.2598,109.8722,110.0014,163980.0
2022-06-30 12:40:00,110.69,110.86,110.6,110.76,127520.0,110.0312,110.2002,109.9417,110.1008,127520.0
2022-06-30 12:45:00,110.83,110.97,110.66,110.66,197280.0,110.1704,110.3095,110.0014,110.0014,197280.0
2022-06-30 12:50:00,110.69,110.69,110.5,110.64,93900.0,110.0312,110.0312,109.8423,109.9815,93900.0
2022-06-30 12:55:00,110.62,110.72,110.54,110.67,68620.0,109.9616,110.061,109.8821,110.0113,68620.0
2022-06-30 13:00:00,110.66,110.84,110.66,110.76,63280.0,110.0014,110.1803,110.0014,110.1008,63280.0
2022-06-30 13:05:00,110.64,110.69,110.4,110.46,83720.0,109.9815,110.0312,109.7429,109.8026,83720.0
2022-06-30 13:10:00,110.5,110.5,110.03,110.03,76220.0,109.8423,109.8423,109.3751,109.3751,76220.0
2022-06-30 13:15:00,110.08,110.15,109.96,110.01,66400.0,109.4248,109.4944,109.3055,109.3552,66400.0
2022-06-30 13:20:00,110.01,110.21,109.98,110.15,70400.0,109.3552,109.5541,109.3254,109.4944,70400.0
2022-06-30 13:25:00,110.19,110.25,110.12,110.21,35800.0,109.5342,109.5938,109.4646,109.5541,35800.0
2022-06-30 13:30:00,110.24,110.48,110.22,110.35,69140.0,109.5839,109.8225,109.564,109.6932,69140.0
2022-06-30 13:35:00,110.35,110.55,110.35,110.38,70640.0,109.6932,109.892,109.6932,109.723,70640.0
2022-06-30 13:40:00,110.45,110.68,110.14,110.14,107220.0,109.7926,110.0213,109.4845,109.4845,107220.0
2022-06-30 13:45:00,110.22,110.54,110.18,110.49,92060.0,109.564,109.8821,109.5242,109.8324,92060.0
2022-06-30 13:50:00,110.55,110.75,110.5,110.65,100560.0,109.892,110.0908,109.8423,109.9914,100560.0
2022-06-30 13:55:00,110.65,110.65,110.31,110.41,178820.0,109.9914,109.9914,109.6535,109.7529,178820.0
2022-06-30 14:00:00,110.41,110.5,110.34,110.5,112420.0,109.7529,109.8423,109.6833,109.8423,112420.0
2022-06-30 14:05:00,110.37,110.46,110.2,110.21,119000.0,109.7131,109.8026,109.5441,109.5541,119000.0
2022-06-30 14:10:00,110.11,110.43,110.11,110.17,132680.0,109.4547,109.7727,109.4547,109.5143,132680.0
2022-06-30 14:15:00,110.16,110.36,110.1,110.33,85700.0,109.5044,109.7032,109.4447,109.6733,85700.0
2022-06-30 14:20:00,110.34,110.4,109.91,109.91,116820.0,109.6833,109.7429,109.2558,109.2558,116820.0
2022-06-30 14:25:00,109.94,110.18,109.85,110.0,125300.0,109.2857,109.5242,109.1962,109.3453,125300.0
2022-06-30 14:30:00,110.01,110.18,109.91,110.08,90000.0,109.3552,109.5242,109.2558,109.4248,90000.0
2022-06-30 14:35:00,110.03,110.17,109.92,110.08,76120.0,109.3751,109.5143,109.2658,109.4248,76120.0
2022-06-30 14:40:00,110.08,110.1,109.61,109.68,149860.0,109.4248,109.4447,108.9576,109.0272,149860.0
2022-06-30 14:45:00,109.63,109.88,109.58,109.79,77520.0,108.9775,109.226,108.9278,109.1366,77520.0
2022-06-30 14:50:00,109.71,109.76,109.47,109.49,67280.0,109.057,109.1067,108.8185,108.8383,67280.0
2022-06-30 14:55:00,109.55,109.64,109.44,109.53,70320.0,108.898,108.9875,108.7886,108.8781,70320.0
2022-06-30 15:00:00,109.5,109.73,109.47,109.48,86520.0,108.8483,109.0769,108.8185,108.8284,86520.0
2022-06-30 15:05:00,109.44,109.44,108.91,108.91,248780.0,108.7886,108.7886,108.2618,108.2618,248780.0
2022-06-30 15:10:00,108.9,109.01,108.79,108.92,213480.0,108.2519,108.3612,108.1425,108.2717,213480.0
2022-06-30 15:15:00,108.76,108.95,108.75,108.86,46800.0,108.1127,108.3016,108.1027,108.2121,46800.0
2022-06-30 15:20:00,108.83,109.12,108.83,109.08,147580.0,108.1823,108.4705,108.1823,108.4308,147580.0
2022-06-30 15:25:00,109.13,109.62,109.13,109.6,232020.0,108.4805,108.9676,108.4805,108.9477,232020.0
2022-06-30 15:30:00,109.57,109.83,109.42,109.77,254780.0,108.9179,109.1763,108.7688,109.1167,254780.0
2022-06-30 15:35:00,109.73,109.91,109.6,109.61,176120.0,109.0769,109.2558,108.9477,108.9576,176120.0
2022-06-30 15:40:00,109.62,109.76,109.2,109.38,257220.0,108.9676,109.1067,108.5501,108.729,257220.0
2022-06-30 15:45:00,109.28,109.7,109.22,109.41,180220.0,108.6296,109.0471,108.57,108.7588,180220.0
2022-06-30 15:50:00,109.4,109.66,108.91,108.92,494940.0,108.7489,109.0073,108.2618,108.2717,494940.0
2022-06-30 15:55:00,108.9,109.5,108.83,109.43,869040.0,108.2519,108.8483,108.1823,108.7787,869040.0
2022-07-01 09:30:00,108.4,109.0,108.11,108.17,653920.0,107.7548,108.3513,107.4666,107.5262,653920.0
2022-07-01 09:35:00,108.17,108.17,107.65,108.0,341300.0,107.5262,107.5262,107.0093,107.3572,341300.0
2022-07-01 09:40:00,108.08,108.67,108.08,108.18,296740.0,107.4367,108.0232,107.4367,107.5361,296740.0
2022-07-01 09:45:00,107.99,109.44,107.99,109.25,432880.0,107.3473,108.7886,107.3473,108.5998,432880.0
2022-07-01 09:50:00,109.22,109.25,108.89,109.12,252540.0,108.57,108.5998,108.2419,108.4705,252540.0
2022-07-01 09:55:00,109.18,109.57,109.11,109.11,299460.0,108.5302,108.9179,108.4606,108.4606,299460.0
2022-07-01 10:00:00,109.21,109.81,108.75,108.93,178900.0,108.56,109.1564,108.1027,108.2817,178900.0
2022-07-01 10:05:00,108.91,109.16,108.68,108.77,139440.0,108.2618,108.5103,108.0332,108.1226,139440.0
2022-07-01 10:10:00,108.85,108.9,108.35,108.38,141860.0,108.2022,108.2519,107.7051,107.7349,141860.0
2022-07-01 10:15:00,108.32,108.67,108.15,108.48,133480.0,107.6753,108.0232,107.5063,107.8344,133480.0
2022-07-01 10:20:00,108.48,108.71,108.3,108.4,97800.0,107.8344,108.063,107.6554,107.7548,97800.0
2022-07-01 10:25:00,108.53,108.54,108.09,108.17,142660.0,107.8841,107.894,107.4467,107.5262,142660.0
2022-07-01 10:30:00,108.16,108.2,107.81,107.88,148420.0,107.5163,107.556,107.1683,107.2379,148420.0
2022-07-01 10:35:00,107.91,107.95,107.66,107.77,148860.0,107.2677,107.3075,107.0192,107.1286,148860.0
2022-07-01 10:40:00,107.77,107.88,107.67,107.74,105980.0,107.1286,107.2379,107.0292,107.0988,105980.0
2022-07-01 10:45:00,107.8,107.84,107.56,107.63,353040.0,107.1584,107.1982,106.9198,106.9894,353040.0
2022-07-01 10:50:00,107.59,107.64,107.11,107.37,395460.0,106.9497,106.9994,106.4725,106.731,395460.0
2022-07-01 10:55:00,107.47,107.76,107.31,107.5,258500.0,106.8304,107.1186,106.6713,106.8602,258500.0
2022-07-01 11:00:00,107.41,107.55,107.28,107.32,144920.0,106.7707,106.9099,106.6415,106.6813,144920.0
2022-07-01 11:05:00,107.36,108.0,107.29,107.95,163660.0,106.721,107.3572,106.6514,107.3075,163660.0
2022-07-01 11:10:00,107.85,108.03,107.65,107.9,130360.0,107.2081,107.387,107.0093,107.2578,130360.0
2022-07-01 11:15:00,107.92,108.32,107.92,108.18,168220.0,107.2777,107.6753,107.2777,107.5361,168220.0
2022-07-01 11:20:00,108.19,108.22,107.89,107.95,96080.0,107.5461,107.5759,107.2479,107.3075,96080.0
2022-07-01 11:25:00,107.95,108.0,107.87,107.91,87580.0,107.3075,107.3572,107.228,107.2677,87580.0
2022-07-01 11:30:00,108.07,108.19,107.97,108.19,86920.0,107.4268,107.5461,107.3274,107.5461,86920.0
2022-07-01 11:35:00,108.23,108.27,108.07,108.13,148660.0,107.5858,107.6256,107.4268,107.4864,148660.0
2022-07-01 11:40:00,108.21,108.34,108.13,108.23,49520.0,107.566,107.6952,107.4864,107.5858,49520.0
2022-07-01 11:45:00,108.23,108.31,108.06,108.14,103520.0,107.5858,107.6654,107.4169,107.4964,103520.0
2022-07-01 11:50:00,108.07,108.07,107.93,107.94,99400.0,107.4268,107.4268,107.2876,107.2976,99400.0
2022-07-01 11:55:00,107.9,108.0,107.86,108.0,119620.0,107.2578,107.3572,107.218,107.3572,119620.0
2022-07-01 12:00:00,107.93,107.95,107.58,107.81,216840.0,107.2876,107.3075,106.9397,107.1683,216840.0
2022-07-01 12:05:00,107.8,107.9,107.78,107.9,53600.0,107.1584,107.2578,107.1385,107.2578,53600.0
2022-07-01 12:10:00,107.84,107.89,107.74,107.83,73360.0,107.1982,107.2479,107.0988,107.1882,73360.0
2022-07-01 12:15:00,107.82,108.07,107.74,108.07,91180.0,107.1783,107.4268,107.0988,107.4268,91180.0
2022-07-01 12:20:00,108.01,108.12,108.0,108.12,37600.0,107.3672,107.4765,107.3572,107.4765,37600.0
2022-07-01 12:25:00,108.16,108.21,108.02,108.11,60960.0,107.5163,107.566,107.3771,107.4666,60960.0
2022-07-01 12:30:00,108.12,108.2,108.03,108.07,87900.0,107.4765,107.556,107.387,107.4268,87900.0
2022-07-01 12:35:00,108.09,108.09,107.76,107.76,67020.0,107.4467,107.4467,107.1186,107.1186,67020.0
2022-07-01 12:40:00,107.8,107.86,107.67,107.76,69400.0,107.1584,107.218,107.0292,107.1186,69400.0
2022-07-01 12:45:00,107.75,107.77,107.7,107.72,78000.0,107.1087,107.1286,107.059,107.0789,78000.0
2022-07-01 12:50:00,107.77,107.78,107.69,107.7,128960.0,107.1286,107.1385,107.0491,107.059,128960.0
2022-07-01 12:55:00,107.74,107.74,107.45,107.45,56420.0,107.0988,107.0988,106.8105,106.8105,56420.0
2022-07-01 13:00:00,107.38,107.55,107.38,107.44,44400.0,106.7409,106.9099,106.7409,106.8005,44400.0
2022-07-01 13:05:00,107.49,107.54,107.45,107.48,78960.0,106.8502,106.8999,106.8105,106.8403,78960.0
2022-07-01 13:10:00,107.51,107.54,107.37,107.51,109420.0,106.8701,106.8999,106.731,106.8701,109420.0
2022-07-01 13:15:00,107.51,107.57,107.38,107.46,136460.0,106.8701,106.9298,106.7409,106.8204,136460.0
2022-07-01 13:20:00,107.42,107.53,107.37,107.44,104740.0,106.7807,106.89,106.731,106.8005,104740.0
2022-07-01 13:25:00,107.41,107.6,107.41,107.5,86460.0,106.7707,106.9596,106.7707,106.8602,86460.0
2022-07-01 13:30:00,107.5,107.54,107.44,107.48,159080.0,106.8602,106.8999,106.8005,106.8403,159080.0
2022-07-01 13:35:00,107.5,107.73,107.38,107.65,119820.0,106.8602,107.0888,106.7409,107.0093,119820.0
2022-07-01 13:40:00,107.67,107.87,107.67,107.82,84100.0,107.0292,107.228,107.0292,107.1783,84100.0
2022-07-01 13:45:00,107.85,108.02,107.84,108.01,75880.0,107.2081,107.3771,107.1982,107.3672,75880.0
2022-07-01 13:50:00,107.98,107.98,107.85,107.88,85400.0,107.3373,107.3373,107.2081,107.2379,85400.0
2022-07-01 13:55:00,107.84,107.92,107.73,107.92,93800.0,107.1982,107.2777,107.0888,107.2777,93800.0
2022-07-01 14:00:00,107.95,107.97,107.8,107.82,96400.0,107.3075,107.3274,107.1584,107.1783,96400.0
2022-07-01 14:05:00,107.82,107.95,107.76,107.84,93420.0,107.1783,107.3075,107.1186,107.1982,93420.0
2022-07-01 14:10:00,107.86,107.91,107.74,107.91,38400.0,107.218,107.2677,107.0988,107.2677,38400.0
2022-07-01 14:15:00,107.95,108.13,107.92,108.11,130040.0,107.3075,107.4864,107.2777,107.4666,130040.0
2022-07-01 14:20:00,108.12,108.14,107.99,108.06,250260.0,107.4765,107.4964,107.3473,107.4169,250260.0
2022-07-01 14:25:00,108.12,108.3,108.08,108.28,305340.0,107.4765,107.6554,107.4367,107.6355,305340.0
2022-07-01 14:30:00,108.31,108.46,108.3,108.46,57200.0,107.6654,107.8145,107.6554,107.8145,57200.0
2022-07-01 14:35:00,108.47,108.47,108.21,108.3,186780.0,107.8244,107.8244,107.566,107.6554,186780.0
2022-07-01 14:40:00,108.3,108.3,108.22,108.29,65200.0,107.6554,107.6554,107.5759,107.6455,65200.0
2022-07-01 14:45:00,108.33,108.38,108.25,108.33,109200.0,107.6852,107.7349,107.6057,107.6852,109200.0
2022-07-01 14:50:00,108.32,108.36,108.04,108.04,111840.0,107.6753,107.7151,107.397,107.397,111840.0
2022-07-01 14:55:00,108.1,108.32,108.03,108.29,105580.0,107.4566,107.6753,107.387,107.6455,105580.0
2022-07-01 15:00:00,108.27,108.27,108.03,108.03,57300.0,107.6256,107.6256,107.387,107.387,57300.0
2022-07-01 15:05:00,108.24,108.33,108.07,108.33,59740.0,107.5958,107.6852,107.4268,107.6852,59740.0
2022-07-01 15:10:00,108.4,108.48,108.38,108.4,29340.0,107.7548,107.8344,107.7349,107.7548,29340.0
2022-07-01 15:15:00,108.5,108.65,108.39,108.42,101460.0,107.8542,108.0033,107.7449,107.7747,101460.0
2022-07-01 15:20:00,108.42,108.46,108.2,108.43,156680.0,107.7747,107.8145,107.556,107.7847,156680.0
2022-07-01 15:25:00,108.41,108.64,108.37,108.64,86560.0,107.7648,107.9934,107.725,107.9934,86560.0
2022-07-01 15:30:00,108.68,108.93,108.66,108.85,174400.0,108.0332,108.2817,108.0133,108.2022,174400.0
2022-07-01 15:35:00,108.88,109.03,108.84,109.03,109760.0,108.232,108.3811,108.1922,108.3811,109760.0
2022-07-01 15:40:00,109.02,109.12,108.93,108.94,126320.0,108.3711,108.4705,108.2817,108.2916,126320.0
2022-07-01 15:45:00,108.99,109.03,108.84,108.99,150960.0,108.3413,108.3811,108.1922,108.3413,150960.0
2022-07-01 15:50:00,109.01,109.05,108.68,108.91,323260.0,108.3612,108.401,108.0332,108.2618,323260.0
2022-07-01 15:55:00,108.94,109.09,108.84,109.08,595980.0,108.2916,108.4407,108.1922,108.4308,595980.0
2022-07-05 09:30:00,107.66,107.76,106.31,106.41,719900.0,107.0192,107.1186,105.6773,105.7767,719900.0
2022-07-05 09:35:00,106.25,106.85,106.25,106.64,176340.0,105.6176,106.2141,105.6176,106.0053,176340.0
2022-07-05 09:40:00,106.64,106.95,106.61,106.77,209120.0,106.0053,106.3135,105.9755,106.1345,209120.0
2022-07-05 09:45:00,106.68,107.57,106.68,107.48,209580.0,106.0451,106.9298,106.0451,106.8403,209580.0
2022-07-05 09:50:00,107.41,107.51,107.17,107.39,155520.0,106.7707,106.8701,106.5322,106.7508,155520.0
2022-07-05 09:55:00,107.31,107.65,107.16,107.5,193420.0,106.6713,107.0093,106.5222,106.8602,193420.0
2022-07-05 10:00:00,107.38,107.58,106.9,106.9,241960.0,106.7409,106.9397,106.2638,106.2638,241960.0
2022-07-05 10:05:00,107.17,107.5,107.0,107.5,165880.0,106.5322,106.8602,106.3632,106.8602,165880.0
2022-07-05 10:10:00,107.51,108.06,107.46,108.06,224400.0,106.8701,107.4169,106.8204,107.4169,224400.0
2022-07-05 10:15:00,108.08,108.2,107.84,108.05,270460.0,107.4367,107.556,107.1982,107.4069,270460.0
2022-07-05 10:20:00,107.96,108.85,107.96,108.85,197080.0,107.3174,108.2022,107.3174,108.2022,197080.0
2022-07-05 10:25:00,108.81,108.89,108.62,108.63,112900.0,108.1624,108.2419,107.9735,107.9835,112900.0
2022-07-05 10:30:00,108.7,108.92,108.49,108.66,111040.0,108.053,108.2717,107.8443,108.0133,111040.0
2022-07-05 10:35:00,108.78,109.91,108.78,109.79,196960.0,108.1326,109.2558,108.1326,109.1366,196960.0
2022-07-05 10:40:00,109.8,110.33,109.46,109.46,229940.0,109.1465,109.6733,108.8085,108.8085,229940.0
2022-07-05 10:45:00,109.41,109.52,109.19,109.47,198180.0,108.7588,108.8682,108.5401,108.8185,198180.0
2022-07-05 10:50:00,109.23,109.28,109.01,109.17,91300.0,108.5799,108.6296,108.3612,108.5202,91300.0
2022-07-05 10:55:00,109.13,109.35,109.13,109.25,92800.0,108.4805,108.6992,108.4805,108.5998,92800.0
2022-07-05 11:00:00,109.18,109.18,108.75,108.96,80840.0,108.5302,108.5302,108.1027,108.3115,80840.0
2022-07-05 11:05:00,108.87,108.98,108.57,108.98,123840.0,108.222,108.3314,107.9238,108.3314,123840.0
2022-07-05 11:10:00,109.01,109.09,108.8,109.09,60400.0,108.3612,108.4407,108.1525,108.4407,60400.0
2022-07-05 11:15:00,109.1,109.36,109.07,109.36,73780.0,108.4507,108.7091,108.4208,108.7091,73780.0
2022-07-05 11:20:00,109.33,109.45,109.12,109.25,97300.0,108.6793,108.7986,108.4705,108.5998,97300.0
2022-07-05 11:25:00,109.26,109.45,109.16,109.29,62960.0,108.6097,108.7986,108.5103,108.6395,62960.0
2022-07-05 11:30:00,109.35,109.56,109.26,109.46,89300.0,108.6992,108.9079,108.6097,108.8085,89300.0
2022-07-05 11:35:00,109.49,109.56,109.3,109.35,65680.0,108.8383,108.9079,108.6495,108.6992,65680.0
2022-07-05 11:40:00,109.46,109.93,109.46,109.87,123980.0,108.8085,109.2757,108.8085,109.2161,123980.0
2022-07-05 11:45:00,110.0,110.4,110.0,110.38,145440.0,109.3453,109.7429,109.3453,109.723,145440.0
2022-07-05 11:50:00,110.45,110.59,110.31,110.5,155800.0,109.7926,109.9318,109.6535,109.8423,155800.0
2022-07-05 11:55:00,110.45,110.48,110.26,110.28,124080.0,109.7926,109.8225,109.6038,109.6236,124080.0
2022-07-05 12:00:00,110.31,110.35,110.01,110.05,150040.0,109.6535,109.6932,109.3552,109.395,150040.0
2022-07-05 12:05:00,110.15,110.5,110.0,110.5,121760.0,109.4944,109.8423,109.3453,109.8423,121760.0
2022-07-05 12:10:00,110.45,110.69,110.4,110.51,199400.0,109.7926,110.0312,109.7429,109.8523,199400.0
2022-07-05 12:15:00,110.51,110.64,110.36,110.64,146700.0,109.8523,109.9815,109.7032,109.9815,146700.0
2022-07-05 12:20:00,110.57,111.0,110.52,111.0,140280.0,109.9119,110.3394,109.8622,110.3394,140280.0
2022-07-05 12:25:00,111.07,111.17,110.96,111.08,124200.0,110.4089,110.5083,110.2996,110.4189,124200.0
2022-07-05 12:30:00,111.15,111.15,111.01,111.06,63500.0,110.4885,110.4885,110.3493,110.399,63500.0
2022-07-05 12:35:00,111.06,111.35,111.03,111.17,154100.0,110.399,110.6873,110.3692,110.5083,154100.0
2022-07-05 12:40:00,111.25,111.28,111.0,111.25,258440.0,110.5879,110.6177,110.3394,110.5879,258440.0
2022-07-05 12:45:00,111.18,111.2,110.85,110.85,82440.0,110.5183,110.5382,110.1902,110.1902,82440.0
2022-07-05 12:50:00,110.91,111.01,110.84,111.0,71520.0,110.2499,110.3493,110.1803,110.3394,71520.0
2022-07-05 12:55:00,110.97,111.08,110.88,110.88,130820.0,110.3095,110.4189,110.2201,110.2201,130820.0
2022-07-05 13:00:00,110.88,111.15,110.83,111.15,155700.0,110.2201,110.4885,110.1704,110.4885,155700.0
2022-07-05 13:05:00,111.09,111.24,110.94,111.22,123800.0,110.4288,110.5779,110.2797,110.558,123800.0
2022-07-05 13:10:00,111.22,111.45,111.21,111.43,153200.0,110.558,110.7867,110.5481,110.7668,153200.0
2022-07-05 13:15:00,111.45,111.9,111.42,111.9,103460.0,110.7867,111.234,110.7569,111.234,103460.0
2022-07-05 13:20:00,111.86,112.08,111.73,111.85,327660.0,111.1942,111.4129,111.065,111.1843,327660.0
2022-07-05 13:25:00,111.89,112.16,111.89,112.02,241700.0,111.2241,111.4925,111.2241,111.3533,241700.0
2022-07-05 13:30:00,112.07,112.33,112.03,112.33,117640.0,111.403,111.6614,111.3632,111.6614,117640.0
2022-07-05 13:35:00,112.38,112.59,112.32,112.54,186640.0,111.7111,111.9199,111.6515,111.8702,186640.0
2022-07-05 13:40:00,112.55,112.6,112.28,112.31,186040.0,111.8801,111.9298,111.6117,111.6416,186040.0
2022-07-05 13:45:00,112.28,112.28,112.04,112.13,187160.0,111.6117,111.6117,111.3732,111.4626,187160.0
2022-07-05 13:50:00,112.13,112.17,112.08,112.17,95700.0,111.4626,111.5024,111.4129,111.5024,95700.0
2022-07-05 13:55:00,112.19,112.41,112.11,112.41,114700.0,111.5223,111.741,111.4427,111.741,114700.0
2022-07-05 14:00:00,112.39,112.63,112.34,112.62,112120.0,111.7211,111.9597,111.6714,111.9497,112120.0
2022-07-05 14:05:00,112.59,112.65,112.45,112.48,222060.0,111.9199,111.9795,111.7807,111.8105,222060.0
2022-07-05 14:10:00,112.52,112.65,112.49,112.5,132100.0,111.8503,111.9795,111.8205,111.8304,132100.0
2022-07-05 14:15:00,112.53,112.72,112.45,112.69,277120.0,111.8603,112.0491,111.7807,112.0193,277120.0
2022-07-05 14:20:00,112.65,112.9,112.6,112.88,155800.0,111.9795,112.228,111.9298,112.2082,155800.0
2022-07-05 14:25:00,112.89,113.14,112.85,113.06,196360.0,112.2181,112.4666,112.1783,112.3871,196360.0
2022-07-05 14:30:00,113.07,113.42,113.02,113.39,211040.0,112.397,112.745,112.3473,112.7151,211040.0
2022-07-05 14:35:00,113.35,113.72,113.35,113.72,322560.0,112.6754,113.0432,112.6754,113.0432,322560.0
2022-07-05 14:40:00,113.69,113.69,113.25,113.49,310000.0,113.0133,113.0133,112.576,112.8145,310000.0
2022-07-05 14:45:00,113.48,113.56,113.31,113.39,361820.0,112.8046,112.8841,112.6356,112.7151,361820.0
2022-07-05 14:50:00,113.38,113.54,113.38,113.52,250640.0,112.7052,112.8642,112.7052,112.8444,250640.0
2022-07-05 14:55:00,113.49,113.55,113.43,113.5,119700.0,112.8145,112.8742,112.7549,112.8245,119700.0
2022-07-05 15:00:00,113.46,113.5,113.37,113.43,75380.0,112.7847,112.8245,112.6953,112.7549,75380.0
2022-07-05 15:05:00,113.52,113.73,113.47,113.62,158760.0,112.8444,113.0531,112.7947,112.9438,158760.0
2022-07-05 15:10:00,113.67,113.71,113.49,113.58,133420.0,112.9935,113.0332,112.8145,112.904,133420.0
2022-07-05 15:15:00,113.62,113.62,113.15,113.16,125780.0,112.9438,112.9438,112.4766,112.4865,125780.0
2022-07-05 15:20:00,113.19,113.66,113.19,113.66,143480.0,112.5163,112.9835,112.5163,112.9835,143480.0
2022-07-05 15:25:00,113.68,113.79,113.53,113.67,473820.0,113.0034,113.1128,112.8543,112.9935,473820.0
2022-07-05 15:30:00,113.71,113.87,113.56,113.78,188280.0,113.0332,113.1923,112.8841,113.1028,188280.0
2022-07-05 15:35:00,113.77,113.83,113.63,113.72,401340.0,113.0929,113.1525,112.9537,113.0432,401340.0
2022-07-05 15:40:00,113.76,113.97,113.73,113.95,319700.0,113.0829,113.2917,113.0531,113.2718,319700.0
2022-07-05 15:45:00,113.94,114.05,113.86,114.01,258960.0,113.2619,113.3712,113.1823,113.3314,258960.0
2022-07-05 15:50:00,113.99,113.99,113.58,113.84,289400.0,113.3116,113.3116,112.904,113.1625,289400.0
2022-07-05 15:55:00,113.83,113.95,113.72,113.95,549520.0,113.1525,113.2718,113.0432,113.2718,549520.0
2022-07-06 09:30:00,114.09,114.45,113.43,114.06,648460.0,113.411,113.7688,112.7549,113.3811,648460.0
2022-07-06 09:35:00,113.82,113.82,112.8,112.8,249400.0,113.1426,113.1426,112.1286,112.1286,249400.0
2022-07-06 09:40:00,112.84,113.48,112.75,113.15,302600.0,112.1684,112.8046,112.0789,112.4766,302600.0
2022-07-06 09:45:00,113.21,113.21,112.25,112.73,301380.0,112.5362,112.5362,111.5819,112.0591,301380.0
2022-07-06 09:50:00,112.77,113.58,112.69,113.55,156100.0,112.0988,112.904,112.0193,112.8742,156100.0
2022-07-06 09:55:00,113.47,114.12,113.47,114.12,235340.0,112.7947,113.4408,112.7947,113.4408,235340.0
2022-07-06 10:00:00,114.04,114.04,113.28,113.66,214260.0,113.3613,113.3613,112.6058,112.9835,214260.0
2022-07-06 10:05:00,113.57,114.63,113.57,114.43,298200.0,112.8941,113.9478,112.8941,113.7489,298200.0
2022-07-06 10:10:00,114.38,114.38,113.64,113.7,214000.0,113.6992,113.6992,112.9636,113.0233,214000.0
2022-07-06 10:15:00,113.94,114.28,113.7,114.04,175100.0,113.2619,113.5998,113.0233,113.3613,175100.0
2022-07-06 10:20:00,114.05,114.51,113.96,114.37,153580.0,113.3712,113.8285,113.2817,113.6893,153580.0
2022-07-06 10:25:00,114.23,114.41,114.12,114.31,177340.0,113.5501,113.7291,113.4408,113.6297,177340.0
2022-07-06 10:30:00,114.32,114.48,114.19,114.23,313040.0,113.6396,113.7986,113.5104,113.5501,313040.0
2022-07-06 10:35:00,114.2,114.34,114.06,114.26,106960.0,113.5203,113.6595,113.3811,113.58,106960.0
2022-07-06 10:40:00,114.31,114.63,114.14,114.51,107600.0,113.6297,113.9478,113.4607,113.8285,107600.0
2022-07-06 10:45:00,114.58,114.63,114.3,114.3,98860.0,113.898,113.9478,113.6197,113.6197,98860.0
2022-07-06 10:50:00,114.29,114.53,114.22,114.47,104560.0,113.6098,113.8483,113.5402,113.7887,104560.0
2022-07-06 10:55:00,114.44,114.61,114.25,114.58,87160.0,113.7589,113.9279,113.57,113.898,87160.0
2022-07-06 11:00:00,114.56,114.61,114.09,114.2,77780.0,113.8782,113.9279,113.411,113.5203,77780.0
2022-07-06 11:05:00,114.21,114.31,114.13,114.17,85460.0,113.5303,113.6297,113.4507,113.4905,85460.0
2022-07-06 11:10:00,114.12,114.24,113.98,114.18,154440.0,113.4408,113.5601,113.3016,113.5004,154440.0
2022-07-06 11:15:00,114.35,114.35,114.19,114.28,85760.0,113.6694,113.6694,113.5104,113.5998,85760.0
2022-07-06 11:20:00,114.36,114.5,114.22,114.31,113560.0,113.6794,113.8185,113.5402,113.6297,113560.0
2022-07-06 11:25:00,114.36,114.36,114.11,114.13,86540.0,113.6794,113.6794,113.4308,113.4507,86540.0
2022-07-06 11:30:00,114.05,114.05,113.67,113.79,106020.0,113.3712,113.3712,112.9935,113.1128,106020.0
2022-07-06 11:35:00,113.86,113.97,113.81,113.82,73480.0,113.1823,113.2917,113.1326,113.1426,73480.0
2022-07-06 11:40:00,113.84,113.88,113.71,113.86,59000.0,113.1625,113.2022,113.0332,113.1823,59000.0
2022-07-06 11:45:00,113.81,113.95,113.71,113.85,91480.0,113.1326,113.2718,113.0332,113.1724,91480.0
2022-07-06 11:50:00,113.85,113.91,113.77,113.77,135620.0,113.1724,113.232,113.0929,113.0929,135620.0
2022-07-06 11:55:00,113.82,114.0,113.82,113.87,69400.0,113.1426,113.3215,113.1426,113.1923,69400.0
2022-07-06 12:00:00,113.84,113.87,113.75,113.78,58600.0,113.1625,113.1923,113.073,113.1028,58600.0
2022-07-06 12:05:00,113.82,113.91,113.74,113.83,61980.0,113.1426,113.232,113.063,113.1525,61980.0
2022-07-06 12:10:00,113.87,114.14,113.86,114.14,49960.0,113.1923,113.4607,113.1823,113.4607,49960.0
2022-07-06 12:15:00,114.16,114.16,114.05,114.15,43200.0,113.4805,113.4805,113.3712,113.4706,43200.0
2022-07-06 12:20:00,114.23,114.24,114.06,114.07,67900.0,113.5501,113.5601,113.3811,113.3911,67900.0
2022-07-06 12:25:00,114.01,114.25,114.01,114.25,188720.0,113.3314,113.57,113.3314,113.57,188720.0
2022-07-06 12:30:00,114.36,114.37,114.24,114.24,59580.0,113.6794,113.6893,113.5601,113.5601,59580.0
2022-07-06 12:35:00,114.32,114.55,114.32,114.41,195120.0,113.6396,113.8682,113.6396,113.7291,195120.0
2022-07-06 12:40:00,114.34,114.46,114.29,114.4,52760.0,113.6595,113.7788,113.6098,113.7191,52760.0
2022-07-06 12:45:00,114.42,114.44,114.37,114.39,52800.0,113.739,113.7589,113.6893,113.7092,52800.0
2022-07-06 12:50:00,114.36,114.45,114.24,114.32,48400.0,113.6794,113.7688,113.5601,113.6396,48400.0
2022-07-06 12:55:00,114.36,114.49,114.3,114.36,65400.0,113.6794,113.8086,113.6197,113.6794,65400.0
2022-07-06 13:00:00,114.36,114.65,114.36,114.57,78520.0,113.6794,113.9676,113.6794,113.8881,78520.0
2022-07-06 13:05:00,114.53,114.7,114.53,114.61,97180.0,113.8483,114.0173,113.8483,113.9279,97180.0
2022-07-06 13:10:00,114.56,114.61,114.5,114.56,102780.0,113.8782,113.9279,113.8185,113.8782,102780.0
2022-07-06 13:15:00,114.66,114.66,114.48,114.6,60280.0,113.9776,113.9776,113.7986,113.9179,60280.0
2022-07-06 13:20:00,114.64,114.65,114.49,114.57,57600.0,113.9577,113.9676,113.8086,113.8881,57600.0
2022-07-06 13:25:00,114.57,114.57,114.42,114.53,61740.0,113.8881,113.8881,113.739,113.8483,61740.0
2022-07-06 13:30:00,114.52,114.62,114.52,114.55,36400.0,113.8384,113.9378,113.8384,113.8682,36400.0
2022-07-06 13:35:00,114.61,114.63,114.53,114.61,33600.0,113.9279,113.9478,113.8483,113.9279,33600.0
2022-07-06 13:40:00,114.62,114.62,114.4,114.53,37200.0,113.9378,113.9378,113.7191,113.8483,37200.0
2022-07-06 13:45:00,114.52,114.61,114.46,114.56,42640.0,113.8384,113.9279,113.7788,113.8782,42640.0
2022-07-06 13:50:00,114.56,114.6,114.53,114.58,23200.0,113.8782,113.9179,113.8483,113.898,23200.0
2022-07-06 13:55:00,114.63,114.78,114.6,114.75,85800.0,113.9478,114.0969,113.9179,114.067,85800.0
2022-07-06 14:00:00,114.61,114.8,114.4,114.47,114760.0,113.9279,114.1167,113.7191,113.7887,114760.0
2022-07-06 14:05:00,114.62,115.21,114.62,114.83,220880.0,113.9378,114.5243,113.9378,114.1466,220880.0
2022-07-06 14:10:00,114.76,114.79,114.2,114.47,99220.0,114.077,114.1068,113.5203,113.7887,99220.0
2022-07-06 14:15:00,114.53,114.53,114.22,114.22,63200.0,113.8483,113.8483,113.5402,113.5402,63200.0
2022-07-06 14:20:00,114.19,114.45,114.17,114.36,63800.0,113.5104,113.7688,113.4905,113.6794,63800.0
2022-07-06 14:25:00,114.36,114.72,114.09,114.66,244240.0,113.6794,114.0372,113.411,113.9776,244240.0
2022-07-06 14:30:00,114.67,114.98,114.6,114.82,182660.0,113.9875,114.2957,113.9179,114.1366,182660.0
2022-07-06 14:35:00,114.86,115.0,114.53,114.78,194120.0,114.1764,114.3155,113.8483,114.0969,194120.0
2022-07-06 14:40:00,114.96,115.25,114.93,115.25,90700.0,114.2758,114.5641,114.246,114.5641,90700.0
2022-07-06 14:45:00,115.27,115.54,115.19,115.34,161300.0,114.5839,114.8523,114.5044,114.6535,161300.0
2022-07-06 14:50:00,115.26,115.65,115.24,115.58,295320.0,114.574,114.9617,114.5541,114.8921,295320.0
2022-07-06 14:55:00,115.58,115.76,115.5,115.69,217640.0,114.8921,115.071,114.8126,115.0014,217640.0
2022-07-06 15:00:00,115.7,115.7,115.32,115.58,128840.0,115.0114,115.0114,114.6336,114.8921,128840.0
2022-07-06 15:05:00,115.58,115.78,115.57,115.72,126180.0,114.8921,115.0909,114.8822,115.0313,126180.0
2022-07-06 15:10:00,115.72,116.0,115.72,115.94,148260.0,115.0313,115.3096,115.0313,115.25,148260.0
2022-07-06 15:15:00,115.93,116.24,115.76,116.15,407140.0,115.24,115.5482,115.071,115.4587,407140.0
2022-07-06 15:20:00,116.2,116.35,116.17,116.35,489620.0,115.5084,115.6575,115.4786,115.6575,489620.0
2022-07-06 15:25:00,116.33,116.35,116.08,116.22,215660.0,115.6376,115.6575,115.3891,115.5283,215660.0
2022-07-06 15:30:00,116.18,116.26,116.04,116.24,124560.0,115.4885,115.5681,115.3494,115.5482,124560.0
2022-07-06 15:35:00,116.22,116.32,115.89,115.93,190440.0,115.5283,115.6277,115.2003,115.24,190440.0
2022-07-06 15:40:00,115.93,115.93,115.73,115.78,136760.0,115.24,115.24,115.0412,115.0909,136760.0
2022-07-06 15:45:00,115.75,115.76,115.5,115.61,138800.0,115.0611,115.071,114.8126,114.9219,138800.0
2022-07-06 15:50:00,115.7,115.7,114.85,114.95,337560.0,115.0114,115.0114,114.1664,114.2658,337560.0
2022-07-06 15:55:00,115.01,115.33,114.95,115.21,537880.0,114.3255,114.6436,114.2658,114.5243,537880.0
2022-07-07 09:30:00,115.9,116.99,115.53,116.93,686900.0,115.2102,116.2937,114.8424,116.2341,686900.0
2022-07-07 09:35:00,116.98,116.98,116.4,116.8,329420.0,116.2838,116.2838,115.7072,116.1048,329420.0
2022-07-07 09:40:00,116.81,117.11,116.66,117.1,177040.0,116.1148,116.413,115.9657,116.4031,177040.0
2022-07-07 09:45:00,117.12,117.12,116.75,116.82,130200.0,116.4229,116.4229,116.0551,116.1247,130200.0
2022-07-07 09:50:00,116.94,117.12,116.85,117.12,229180.0,116.244,116.4229,116.1545,116.4229,229180.0
2022-07-07 09:55:00,117.19,117.25,116.78,116.78,173700.0,116.4925,116.5522,116.085,116.085,173700.0
2022-07-07 10:00:00,116.88,116.88,116.52,116.77,133740.0,116.1844,116.1844,115.8265,116.075,133740.0
2022-07-07 10:05:00,116.7,116.95,116.66,116.88,106000.0,116.0054,116.2539,115.9657,116.1844,106000.0
2022-07-07 10:10:00,117.04,117.09,116.79,116.96,96000.0,116.3434,116.3931,116.0949,116.2639,96000.0
2022-07-07 10:15:00,116.96,117.46,116.96,117.12,194500.0,116.2639,116.7609,116.2639,116.4229,194500.0
2022-07-07 10:20:00,117.18,117.2,117.02,117.08,80640.0,116.4826,116.5025,116.3235,116.3832,80640.0
2022-07-07 10:25:00,117.15,117.29,117.09,117.21,177540.0,116.4528,116.5919,116.3931,116.5124,177540.0
2022-07-07 10:30:00,117.23,117.47,117.16,117.36,395840.0,116.5323,116.7708,116.4627,116.6615,395840.0
2022-07-07 10:35:00,117.3,117.65,117.27,117.46,205900.0,116.6019,116.9498,116.572,116.7609,205900.0
2022-07-07 10:40:00,117.51,117.8,117.5,117.63,120760.0,116.8106,117.0989,116.8007,116.9299,120760.0
2022-07-07 10:45:00,117.58,117.69,117.54,117.69,102280.0,116.8802,116.9895,116.8404,116.9895,102280.0
2022-07-07 10:50:00,117.67,117.92,117.67,117.8,218020.0,116.9697,117.2182,116.9697,117.0989,218020.0
2022-07-07 10:55:00,117.83,117.91,117.54,117.64,170080.0,117.1287,117.2082,116.8404,116.9398,170080.0
2022-07-07 11:00:00,117.65,118.0,117.64,117.89,542780.0,116.9498,117.2977,116.9398,117.1883,542780.0
2022-07-07 11:05:00,117.87,118.02,117.85,117.93,82580.0,117.1685,117.3176,117.1486,117.2281,82580.0
2022-07-07 11:10:00,117.91,117.91,117.8,117.8,55200.0,117.2082,117.2082,117.0989,117.0989,55200.0
2022-07-07 11:15:00,117.81,117.91,117.67,117.71,115880.0,117.1088,117.2082,116.9697,117.0094,115880.0
2022-07-07 11:20:00,117.72,117.86,117.56,117.56,219000.0,117.0194,117.1585,116.8603,116.8603,219000.0
2022-07-07 11:25:00,117.58,117.7,117.34,117.59,166880.0,116.8802,116.9995,116.6416,116.8901,166880.0
2022-07-07 11:30:00,117.59,117.75,117.53,117.75,147720.0,116.8901,117.0492,116.8305,117.0492,147720.0
2022-07-07 11:35:00,117.68,118.0,117.66,117.85,154000.0,116.9796,117.2977,116.9597,117.1486,154000.0
2022-07-07 11:40:00,117.84,118.22,117.8,118.13,176300.0,117.1386,117.5164,117.0989,117.4269,176300.0
2022-07-07 11:45:00,118.12,118.24,118.1,118.15,146460.0,117.417,117.5363,117.3971,117.4468,146460.0
2022-07-07 11:50:00,118.16,118.27,118.05,118.09,142540.0,117.4567,117.5661,117.3474,117.3872,142540.0
2022-07-07 11:55:00,118.09,118.3,118.09,118.3,73360.0,117.3872,117.5959,117.3872,117.5959,73360.0
2022-07-07 12:00:00,118.26,118.31,118.1,118.1,131020.0,117.5561,117.6058,117.3971,117.3971,131020.0
2022-07-07 12:05:00,118.1,118.25,118.05,118.25,209360.0,117.3971,117.5462,117.3474,117.5462,209360.0
2022-07-07 12:10:00,118.24,118.27,118.03,118.06,273340.0,117.5363,117.5661,117.3275,117.3573,273340.0
2022-07-07 12:15:00,117.97,118.0,117.76,118.0,59600.0,117.2679,117.2977,117.0591,117.2977,59600.0
2022-07-07 12:20:00,118.02,118.06,117.94,118.06,55800.0,117.3176,117.3573,117.2381,117.3573,55800.0
2022-07-07 12:25:00,118.04,118.05,117.9,118.04,88140.0,117.3375,117.3474,117.1983,117.3375,88140.0
2022-07-07 12:30:00,118.06,118.19,118.06,118.19,33560.0,117.3573,117.4866,117.3573,117.4866,33560.0
2022-07-07 12:35:00,118.2,118.4,118.2,118.36,166940.0,117.4965,117.6953,117.4965,117.6556,166940.0
2022-07-07 12:40:00,118.4,118.45,118.38,118.41,25780.0,117.6953,117.745,117.6754,117.7053,25780.0
2022-07-07 12:45:00,118.49,118.62,118.41,118.58,58280.0,117.7848,117.914,117.7053,117.8742,58280.0
2022-07-07 12:50:00,118.51,118.6,118.39,118.56,159380.0,117.8047,117.8941,117.6854,117.8544,159380.0
2022-07-07 12:55:00,118.52,118.69,118.49,118.69,71800.0,117.8146,117.9836,117.7848,117.9836,71800.0
2022-07-07 13:00:00,118.57,118.82,118.55,118.75,129800.0,117.8643,118.1128,117.8444,118.0432,129800.0
2022-07-07 13:05:00,118.76,118.82,118.72,118.78,116120.0,118.0532,118.1128,118.0134,118.0731,116120.0
2022-07-07 13:10:00,118.77,118.79,118.51,118.54,113000.0,118.0631,118.083,117.8047,117.8345,113000.0
2022-07-07 13:15:00,118.59,118.59,118.45,118.59,94200.0,117.8842,117.8842,117.745,117.8842,94200.0
2022-07-07 13:20:00,118.61,118.68,118.58,118.61,80660.0,117.9041,117.9736,117.8742,117.9041,80660.0
2022-07-07 13:25:00,118.64,118.66,118.5,118.5,81260.0,117.9339,117.9538,117.7947,117.7947,81260.0
2022-07-07 13:30:00,118.53,118.63,118.44,118.54,77460.0,117.8245,117.9239,117.7351,117.8345,77460.0
2022-07-07 13:35:00,118.59,118.66,118.49,118.57,60000.0,117.8842,117.9538,117.7848,117.8643,60000.0
2022-07-07 13:40:00,118.61,119.07,118.61,119.06,446440.0,117.9041,118.3613,117.9041,118.3514,446440.0
2022-07-07 13:45:00,119.06,119.17,118.89,118.9,206200.0,118.3514,118.4607,118.1824,118.1923,206200.0
2022-07-07 13:50:00,118.89,119.05,118.89,118.98,102580.0,118.1824,118.3414,118.1824,118.2719,102580.0
2022-07-07 13:55:00,118.97,119.3,118.97,119.3,259780.0,118.2619,118.59,118.2619,118.59,259780.0
2022-07-07 14:00:00,119.29,119.54,119.23,119.4,239020.0,118.58,118.8285,118.5204,118.6894,239020.0
2022-07-07 14:05:00,119.43,119.53,119.4,119.4,125840.0,118.7192,118.8186,118.6894,118.6894,125840.0
2022-07-07 14:10:00,119.45,119.45,119.35,119.45,54000.0,118.7391,118.7391,118.6397,118.7391,54000.0
2022-07-07 14:15:00,119.44,119.47,119.38,119.4,90880.0,118.7291,118.7589,118.6695,118.6894,90880.0
2022-07-07 14:20:00,119.39,119.59,119.39,119.53,102620.0,118.6794,118.8782,118.6794,118.8186,102620.0
2022-07-07 14:25:00,119.52,119.78,119.51,119.66,174780.0,118.8086,119.0671,118.7987,118.9478,174780.0
2022-07-07 14:30:00,119.64,119.73,119.59,119.6,80560.0,118.9279,119.0174,118.8782,118.8882,80560.0
2022-07-07 14:35:00,119.58,119.63,119.43,119.43,141220.0,118.8683,118.918,118.7192,118.7192,141220.0
2022-07-07 14:40:00,119.42,119.42,119.25,119.28,110180.0,118.7092,118.7092,118.5403,118.5701,110180.0
2022-07-07 14:45:00,119.23,119.46,119.23,119.46,99940.0,118.5204,118.749,118.5204,118.749,99940.0
2022-07-07 14:50:00,119.46,119.46,119.32,119.35,73280.0,118.749,118.749,118.6098,118.6397,73280.0
2022-07-07 14:55:00,119.35,119.44,119.35,119.42,24000.0,118.6397,118.7291,118.6397,118.7092,24000.0
2022-07-07 15:00:00,119.42,119.54,119.39,119.49,56000.0,118.7092,118.8285,118.6794,118.7788,56000.0
2022-07-07 15:05:00,119.52,119.61,119.45,119.52,114180.0,118.8086,118.8981,118.7391,118.8086,114180.0
2022-07-07 15:10:00,119.49,119.75,119.49,119.75,75320.0,118.7788,119.0373,118.7788,119.0373,75320.0
2022-07-07 15:15:00,119.75,119.81,119.69,119.81,88680.0,119.0373,119.0969,118.9776,119.0969,88680.0
2022-07-07 15:20:00,119.83,119.86,119.62,119.62,85000.0,119.1168,119.1466,118.9081,118.9081,85000.0
2022-07-07 15:25:00,119.61,119.61,119.38,119.39,87040.0,118.8981,118.8981,118.6695,118.6794,87040.0
2022-07-07 15:30:00,119.37,119.5,119.37,119.46,99840.0,118.6595,118.7888,118.6595,118.749,99840.0
2022-07-07 15:35:00,119.48,119.51,119.32,119.36,79200.0,118.7689,118.7987,118.6098,118.6496,79200.0
2022-07-07 15:40:00,119.3,119.35,119.17,119.26,134320.0,118.59,118.6397,118.4607,118.5502,134320.0
2022-07-07 15:45:00,119.25,119.37,119.24,119.3,132260.0,118.5403,118.6595,118.5303,118.59,132260.0
2022-07-07 15:50:00,119.32,119.55,119.32,119.52,322300.0,118.6098,118.8385,118.6098,118.8086,322300.0
2022-07-07 15:55:00,119.42,119.49,119.25,119.27,558520.0,118.7092,118.7788,118.5403,118.5601,558520.0
2022-07-08 09:30:00,117.6,118.68,117.51,118.32,665600.0,116.9001,117.9736,116.8106,117.6158,665600.0
2022-07-08 09:35:00,118.4,118.69,118.0,118.69,229960.0,117.6953,117.9836,117.2977,117.9836,229960.0
2022-07-08 09:40:00,118.7,118.93,118.52,118.58,253620.0,117.9935,118.2222,117.8146,117.8742,253620.0
2022-07-08 09:45:00,118.61,118.61,118.02,118.03,97820.0,117.9041,117.9041,117.3176,117.3275,97820.0
2022-07-08 09:50:00,118.0,118.01,117.63,117.88,151940.0,117.2977,117.3076,116.9299,117.1784,151940.0
2022-07-08 09:55:00,118.0,118.41,117.9,118.27,175680.0,117.2977,117.7053,117.1983,117.5661,175680.0
2022-07-08 10:00:00,118.16,118.66,118.08,118.62,74060.0,117.4567,117.9538,117.3772,117.914,74060.0
2022-07-08 10:05:00,118.65,118.84,118.5,118.76,220960.0,117.9438,118.1327,117.7947,118.0532,220960.0
2022-07-08 10:10:00,118.74,119.25,118.7,119.11,204720.0,118.0333,118.5403,117.9935,118.4011,204720.0
2022-07-08 10:15:00,119.17,119.17,118.8,118.8,127600.0,118.4607,118.4607,118.0929,118.0929,127600.0
2022-07-08 10:20:00,118.87,119.05,118.74,118.99,145980.0,118.1625,118.3414,118.0333,118.2818,145980.0
2022-07-08 10:25:00,119.03,119.37,119.02,119.29,187800.0,118.3216,118.6595,118.3116,118.58,187800.0
2022-07-08 10:30:00,119.2,119.43,119.14,119.14,127140.0,118.4906,118.7192,118.4309,118.4309,127140.0
2022-07-08 10:35:00,119.17,119.33,119.14,119.23,104560.0,118.4607,118.6198,118.4309,118.5204,104560.0
2022-07-08 10:40:00,119.29,119.29,119.07,119.2,108980.0,118.58,118.58,118.3613,118.4906,108980.0
2022-07-08 10:45:00,119.26,119.26,119.03,119.03,65820.0,118.5502,118.5502,118.3216,118.3216,65820.0
2022-07-08 10:50:00,119.02,119.04,118.77,118.81,184440.0,118.3116,118.3315,118.0631,118.1029,184440.0
2022-07-08 10:55:00,118.84,119.16,118.78,119.07,64800.0,118.1327,118.4508,118.0731,118.3613,64800.0
2022-07-08 11:00:00,119.06,119.32,119.06,119.31,91900.0,118.3514,118.6098,118.3514,118.5999,91900.0
2022-07-08 11:05:00,119.27,119.83,119.25,119.83,133420.0,118.5601,119.1168,118.5403,119.1168,133420.0
2022-07-08 11:10:00,119.84,119.91,119.68,119.68,188300.0,119.1267,119.1963,118.9677,118.9677,188300.0
2022-07-08 11:15:00,119.82,119.98,119.76,119.98,120320.0,119.1069,119.2659,119.0472,119.2659,120320.0
2022-07-08 11:20:00,119.98,120.32,119.97,120.32,184660.0,119.2659,119.6039,119.256,119.6039,184660.0
2022-07-08 11:25:00,120.38,120.43,120.22,120.35,144660.0,119.6635,119.7132,119.5045,119.6337,144660.0
2022-07-08 11:30:00,120.34,120.43,120.28,120.29,146620.0,119.6238,119.7132,119.5641,119.5741,146620.0
2022-07-08 11:35:00,120.34,120.34,119.95,120.04,125900.0,119.6238,119.6238,119.2361,119.3256,125900.0
2022-07-08 11:40:00,120.06,120.23,120.05,120.15,198160.0,119.3454,119.5144,119.3355,119.4349,198160.0
2022-07-08 11:45:00,120.15,120.15,119.75,119.8,218360.0,119.4349,119.4349,119.0373,119.087,218360.0
2022-07-08 11:50:00,119.83,120.12,119.79,119.99,113540.0,119.1168,119.4051,119.077,119.2758,113540.0
2022-07-08 11:55:00,120.04,120.25,120.01,120.23,46800.0,119.3256,119.5343,119.2957,119.5144,46800.0
2022-07-08 12:00:00,120.23,120.33,120.2,120.2,108500.0,119.5144,119.6138,119.4846,119.4846,108500.0
2022-07-08 12:05:00,120.21,120.21,119.82,119.92,102480.0,119.4945,119.4945,119.1069,119.2063,102480.0
2022-07-08 12:10:00,119.88,119.98,119.69,119.72,141600.0,119.1665,119.2659,118.9776,119.0075,141600.0
2022-07-08 12:15:00,119.75,119.84,119.73,119.8,89880.0,119.0373,119.1267,119.0174,119.087,89880.0
2022-07-08 12:20:00,119.73,119.79,119.32,119.33,160960.0,119.0174,119.077,118.6098,118.6198,160960.0
2022-07-08 12:25:00,119.38,119.4,118.92,118.92,109120.0,118.6695,118.6894,118.2122,118.2122,109120.0
2022-07-08 12:30:00,118.86,119.1,118.73,118.95,114780.0,118.1526,118.3911,118.0233,118.242,114780.0
2022-07-08 12:35:00,119.14,119.14,118.81,118.83,75240.0,118.4309,118.4309,118.1029,118.1228,75240.0
2022-07-08 12:40:00,118.75,118.89,118.71,118.71,90920.0,118.0432,118.1824,118.0035,118.0035,90920.0
2022-07-08 12:45:00,118.71,118.8,118.52,118.76,49380.0,118.0035,118.0929,117.8146,118.0532,49380.0
2022-07-08 12:50:00,118.82,118.94,118.75,118.93,177880.0,118.1128,118.2321,118.0432,118.2222,177880.0
2022-07-08 12:55:00,118.96,119.1,118.93,119.0,81660.0,118.252,118.3911,118.2222,118.2917,81660.0
2022-07-08 13:00:00,119.0,119.17,118.99,119.07,105600.0,118.2917,118.4607,118.2818,118.3613,105600.0
2022-07-08 13:05:00,119.02,119.47,119.02,119.47,73560.0,118.3116,118.7589,118.3116,118.7589,73560.0
2022-07-08 13:10:00,119.53,119.69,119.46,119.55,80860.0,118.8186,118.9776,118.749,118.8385,80860.0
2022-07-08 13:15:00,119.55,119.61,119.5,119.6,45700.0,118.8385,118.8981,118.7888,118.8882,45700.0
2022-07-08 13:20:00,119.49,119.54,119.4,119.49,50700.0,118.7788,118.8285,118.6894,118.7788,50700.0
2022-07-08 13:25:00,119.55,119.88,119.51,119.88,88720.0,118.8385,119.1665,118.7987,119.1665,88720.0
2022-07-08 13:30:00,119.88,119.88,119.74,119.85,32200.0,119.1665,119.1665,119.0273,119.1367,32200.0
2022-07-08 13:35:00,119.86,119.86,119.67,119.79,102940.0,119.1466,119.1466,118.9578,119.077,102940.0
2022-07-08 13:40:00,119.83,119.96,119.83,119.9,59660.0,119.1168,119.246,119.1168,119.1864,59660.0
2022-07-08 13:45:00,119.84,120.05,119.76,120.02,62460.0,119.1267,119.3355,119.0472,119.3057,62460.0
2022-07-08 13:50:00,120.0,120.07,119.98,120.07,56300.0,119.2858,119.3554,119.2659,119.3554,56300.0
2022-07-08 13:55:00,119.99,120.0,119.83,119.86,39200.0,119.2758,119.2858,119.1168,119.1466,39200.0
2022-07-08 14:00:00,119.89,119.89,119.72,119.84,58720.0,119.1764,119.1764,119.0075,119.1267,58720.0
2022-07-08 14:05:00,119.84,120.15,119.84,120.05,67460.0,119.1267,119.4349,119.1267,119.3355,67460.0
2022-07-08 14:10:00,120.04,120.07,120.02,120.02,32000.0,119.3256,119.3554,119.3057,119.3057,32000.0
2022-07-08 14:15:00,119.98,120.05,119.93,120.04,33860.0,119.2659,119.3355,119.2162,119.3256,33860.0
2022-07-08 14:20:00,120.07,120.17,120.07,120.12,34080.0,119.3554,119.4548,119.3554,119.4051,34080.0
2022-07-08 14:25:00,120.13,120.15,120.06,120.15,40400.0,119.415,119.4349,119.3454,119.4349,40400.0
2022-07-08 14:30:00,120.1,120.16,120.07,120.07,37560.0,119.3852,119.4448,119.3554,119.3554,37560.0
2022-07-08 14:35:00,120.12,120.17,120.03,120.12,45140.0,119.4051,119.4548,119.3156,119.4051,45140.0
2022-07-08 14:40:00,120.11,120.24,120.05,120.24,63120.0,119.3951,119.5244,119.3355,119.5244,63120.0
2022-07-08 14:45:00,120.2,120.2,120.05,120.05,47020.0,119.4846,119.4846,119.3355,119.3355,47020.0
2022-07-08 14:50:00,120.03,120.12,119.85,119.85,44460.0,119.3156,119.4051,119.1367,119.1367,44460.0
2022-07-08 14:55:00,119.86,120.03,119.86,120.03,97700.0,119.1466,119.3156,119.1466,119.3156,97700.0
2022-07-08 15:00:00,120.0,120.05,119.9,120.0,51400.0,119.2858,119.3355,119.1864,119.2858,51400.0
2022-07-08 15:05:00,119.98,120.02,119.84,119.87,47740.0,119.2659,119.3057,119.1267,119.1566,47740.0
2022-07-08 15:10:00,119.94,120.05,119.93,119.93,29100.0,119.2261,119.3355,119.2162,119.2162,29100.0
2022-07-08 15:15:00,119.95,120.05,119.94,119.98,64380.0,119.2361,119.3355,119.2261,119.2659,64380.0
2022-07-08 15:20:00,119.98,120.03,119.5,119.54,118480.0,119.2659,119.3156,118.7888,118.8285,118480.0
2022-07-08 15:25:00,119.57,119.69,119.2,119.66,232340.0,118.8583,118.9776,118.4906,118.9478,232340.0
2022-07-08 15:30:00,119.71,119.81,119.62,119.67,40260.0,118.9975,119.0969,118.9081,118.9578,40260.0
2022-07-08 15:35:00,119.75,120.01,119.73,119.95,103600.0,119.0373,119.2957,119.0174,119.2361,103600.0
2022-07-08 15:40:00,119.92,120.04,119.8,119.97,84000.0,119.2063,119.3256,119.087,119.256,84000.0
2022-07-08 15:45:00,119.96,120.07,119.89,120.01,281760.0,119.246,119.3554,119.1764,119.2957,281760.0
2022-07-08 15:50:00,119.95,120.17,119.9,120.16,521560.0,119.2361,119.4548,119.1864,119.4448,521560.0
2022-07-08 15:55:00,120.12,120.29,120.1,120.22,977080.0,119.4051,119.5741,119.3852,119.5045,977080.0
2022-07-11 09:30:00,118.65,118.79,117.81,117.81,646320.0,117.9438,118.083,117.1088,117.1088,646320.0
2022-07-11 09:35:00,117.78,117.78,116.65,116.81,340440.0,117.079,117.079,115.9557,116.1148,340440.0
2022-07-11 09:40:00,116.71,117.07,116.29,116.94,256440.0,116.0154,116.3732,115.5979,116.244,256440.0
2022-07-11 09:45:00,116.74,117.09,116.55,116.73,287600.0,116.0452,116.3931,115.8563,116.0353,287600.0
2022-07-11 09:50:00,116.75,116.75,116.3,116.59,191520.0,116.0551,116.0551,115.6078,115.8961,191520.0
2022-07-11 09:55:00,116.59,116.92,116.59,116.89,160900.0,115.8961,116.2241,115.8961,116.1943,160900.0
2022-07-11 10:00:00,116.84,116.84,116.46,116.71,146000.0,116.1446,116.1446,115.7669,116.0154,146000.0
2022-07-11 10:05:00,116.71,117.05,116.61,116.93,145500.0,116.0154,116.3533,115.916,116.2341,145500.0
2022-07-11 10:10:00,116.97,117.61,116.92,117.41,238020.0,116.2738,116.91,116.2241,116.7112,238020.0
2022-07-11 10:15:00,117.4,117.65,117.37,117.37,229160.0,116.7013,116.9498,116.6714,116.6714,229160.0
2022-07-11 10:20:00,117.44,117.52,117.2,117.42,221920.0,116.741,116.8206,116.5025,116.7211,221920.0
2022-07-11 10:25:00,117.44,117.74,117.44,117.59,190740.0,116.741,117.0392,116.741,116.8901,190740.0
2022-07-11 10:30:00,117.65,117.75,117.56,117.63,158880.0,116.9498,117.0492,116.8603,116.9299,158880.0
2022-07-11 10:35:00,117.5,117.88,117.49,117.76,150460.0,116.8007,117.1784,116.7907,117.0591,150460.0
2022-07-11 10:40:00,117.75,118.06,117.75,117.98,171840.0,117.0492,117.3573,117.0492,117.2778,171840.0
2022-07-11 10:45:00,118.02,118.09,117.81,117.81,115320.0,117.3176,117.3872,117.1088,117.1088,115320.0
2022-07-11 10:50:00,117.9,118.05,117.72,117.72,170100.0,117.1983,117.3474,117.0194,117.0194,170100.0
2022-07-11 10:55:00,117.77,117.77,117.58,117.58,116660.0,117.0691,117.0691,116.8802,116.8802,116660.0
2022-07-11 11:00:00,117.6,117.65,117.54,117.6,77520.0,116.9001,116.9498,116.8404,116.9001,77520.0
2022-07-11 11:05:00,117.6,117.97,117.58,117.96,91700.0,116.9001,117.2679,116.8802,117.2579,91700.0
2022-07-11 11:10:00,117.93,118.05,117.83,117.96,75600.0,117.2281,117.3474,117.1287,117.2579,75600.0
2022-07-11 11:15:00,117.97,118.08,117.72,117.77,238660.0,117.2679,117.3772,117.0194,117.0691,238660.0
2022-07-11 11:20:00,117.79,117.85,117.61,117.71,179000.0,117.0889,117.1486,116.91,117.0094,179000.0
2022-07-11 11:25:00,117.69,117.84,117.69,117.8,111620.0,116.9895,117.1386,116.9895,117.0989,111620.0
2022-07-11 11:30:00,117.82,117.83,117.7,117.7,75340.0,117.1188,117.1287,116.9995,116.9995,75340.0
2022-07-11 11:35:00,117.75,117.96,117.62,117.83,76660.0,117.0492,117.2579,116.92,117.1287,76660.0
2022-07-11 11:40:00,117.76,117.76,117.57,117.65,117300.0,117.0591,117.0591,116.8703,116.9498,117300.0
2022-07-11 11:45:00,117.76,117.76,117.58,117.59,45960.0,117.0591,117.0591,116.8802,116.8901,45960.0
2022-07-11 11:50:00,117.58,117.67,117.48,117.62,120860.0,116.8802,116.9697,116.7808,116.92,120860.0
2022-07-11 11:55:00,117.61,117.68,117.55,117.62,131400.0,116.91,116.9796,116.8504,116.92,131400.0
2022-07-11 12:00:00,117.63,117.69,117.4,117.5,86820.0,116.9299,116.9895,116.7013,116.8007,86820.0
2022-07-11 12:05:00,117.51,117.61,117.43,117.61,101420.0,116.8106,116.91,116.7311,116.91,101420.0
2022-07-11 12:10:00,117.55,117.67,117.53,117.6,65200.0,116.8504,116.9697,116.8305,116.9001,65200.0
2022-07-11 12:15:00,117.6,117.62,117.44,117.44,88040.0,116.9001,116.92,116.741,116.741,88040.0
2022-07-11 12:20:00,117.42,117.44,117.17,117.3,172740.0,116.7211,116.741,116.4726,116.6019,172740.0
2022-07-11 12:25:00,117.27,117.5,117.27,117.49,49680.0,116.572,116.8007,116.572,116.7907,49680.0
2022-07-11 12:30:00,117.48,117.54,117.36,117.45,61000.0,116.7808,116.8404,116.6615,116.751,61000.0
2022-07-11 12:35:00,117.54,117.54,117.36,117.48,69820.0,116.8404,116.8404,116.6615,116.7808,69820.0
2022-07-11 12:40:00,117.46,117.46,117.2,117.28,55100.0,116.7609,116.7609,116.5025,116.582,55100.0
2022-07-11 12:45:00,117.31,117.31,117.21,117.24,73260.0,116.6118,116.6118,116.5124,116.5422,73260.0
2022-07-11 12:50:00,117.27,117.27,117.1,117.14,89200.0,116.572,116.572,116.4031,116.4428,89200.0
2022-07-11 12:55:00,117.2,117.25,117.12,117.23,77540.0,116.5025,116.5522,116.4229,116.5323,77540.0
2022-07-11 13:00:00,117.23,117.46,117.21,117.39,43440.0,116.5323,116.7609,116.5124,116.6913,43440.0
2022-07-11 13:05:00,117.35,117.54,117.35,117.54,56840.0,116.6516,116.8404,116.6516,116.8404,56840.0
2022-07-11 13:10:00,117.52,117.52,117.39,117.4,55620.0,116.8206,116.8206,116.6913,116.7013,55620.0
2022-07-11 13:15:00,117.4,117.45,117.4,117.4,85600.0,116.7013,116.751,116.7013,116.7013,85600.0
2022-07-11 13:20:00,117.37,117.48,117.37,117.48,43560.0,116.6714,116.7808,116.6714,116.7808,43560.0
2022-07-11 13:25:00,117.5,117.54,117.26,117.26,76640.0,116.8007,116.8404,116.5621,116.5621,76640.0
2022-07-11 13:30:00,117.24,117.38,117.19,117.28,75540.0,116.5422,116.6814,116.4925,116.582,75540.0
2022-07-11 13:35:00,117.29,117.33,117.25,117.28,68060.0,116.5919,116.6317,116.5522,116.582,68060.0
2022-07-11 13:40:00,117.28,117.43,117.28,117.35,70840.0,116.582,116.7311,116.582,116.6516,70840.0
2022-07-11 13:45:00,117.33,117.39,117.28,117.33,44000.0,116.6317,116.6913,116.582,116.6317,44000.0
2022-07-11 13:50:00,117.32,117.36,117.2,117.23,88400.0,116.6217,116.6615,116.5025,116.5323,88400.0
2022-07-11 13:55:00,117.19,117.19,117.05,117.09,97680.0,116.4925,116.4925,116.3533,116.3931,97680.0
2022-07-11 14:00:00,117.13,117.16,116.95,116.96,85440.0,116.4329,116.4627,116.2539,116.2639,85440.0
2022-07-11 14:05:00,117.05,117.15,117.04,117.05,99100.0,116.3533,116.4528,116.3434,116.3533,99100.0
2022-07-11 14:10:00,117.02,117.03,116.85,116.86,82540.0,116.3235,116.3335,116.1545,116.1645,82540.0
2022-07-11 14:15:00,116.86,116.91,116.78,116.87,48100.0,116.1645,116.2142,116.085,116.1744,48100.0
2022-07-11 14:20:00,116.85,116.87,116.8,116.85,40000.0,116.1545,116.1744,116.1048,116.1545,40000.0
2022-07-11 14:25:00,116.88,116.92,116.83,116.86,60420.0,116.1844,116.2241,116.1347,116.1645,60420.0
2022-07-11 14:30:00,116.83,116.85,116.77,116.78,42000.0,116.1347,116.1545,116.075,116.085,42000.0
2022-07-11 14:35:00,116.78,116.78,116.72,116.72,53620.0,116.085,116.085,116.0253,116.0253,53620.0
2022-07-11 14:40:00,116.72,117.03,116.71,116.94,46640.0,116.0253,116.3335,116.0154,116.244,46640.0
2022-07-11 14:45:00,116.96,117.0,116.92,116.92,41800.0,116.2639,116.3036,116.2241,116.2241,41800.0
2022-07-11 14:50:00,116.84,116.89,116.76,116.84,44800.0,116.1446,116.1943,116.0651,116.1446,44800.0
2022-07-11 14:55:00,116.84,116.97,116.82,116.85,46760.0,116.1446,116.2738,116.1247,116.1545,46760.0
2022-07-11 15:00:00,116.8,116.8,116.52,116.54,74740.0,116.1048,116.1048,115.8265,115.8464,74740.0
2022-07-11 15:05:00,116.54,116.64,116.54,116.6,76860.0,115.8464,115.9458,115.8464,115.906,76860.0
2022-07-11 15:10:00,116.57,116.66,116.57,116.61,49400.0,115.8762,115.9657,115.8762,115.916,49400.0
2022-07-11 15:15:00,116.65,116.71,116.58,116.66,90060.0,115.9557,116.0154,115.8861,115.9657,90060.0
2022-07-11 15:20:00,116.61,116.65,116.4,116.54,225780.0,115.916,115.9557,115.7072,115.8464,225780.0
2022-07-11 15:25:00,116.54,116.73,116.53,116.73,101880.0,115.8464,116.0353,115.8364,116.0353,101880.0
2022-07-11 15:30:00,116.68,116.8,116.65,116.71,75060.0,115.9856,116.1048,115.9557,116.0154,75060.0
2022-07-11 15:35:00,116.71,116.71,116.58,116.58,53920.0,116.0154,116.0154,115.8861,115.8861,53920.0
2022-07-11 15:40:00,116.75,116.79,116.6,116.64,42640.0,116.0551,116.0949,115.906,115.9458,42640.0
2022-07-11 15:45:00,116.63,116.78,116.55,116.6,134120.0,115.9358,116.085,115.8563,115.906,134120.0
2022-07-11 15:50:00,116.52,116.52,116.23,116.31,164300.0,115.8265,115.8265,115.5382,115.6178,164300.0
2022-07-11 15:55:00,116.3,116.56,116.3,116.52,388620.0,115.6078,115.8663,115.6078,115.8265,388620.0
2022-07-12 09:30:00,116.84,117.58,116.7,116.89,502580.0,116.1446,116.8802,116.0054,116.1943,502580.0
2022-07-12 09:35:00,117.01,117.81,117.01,117.6,287220.0,116.3136,117.1088,116.3136,116.9001,287220.0
2022-07-12 09:40:00,117.6,117.85,117.28,117.28,182080.0,116.9001,117.1486,116.582,116.582,182080.0
2022-07-12 09:45:00,117.38,117.38,116.94,116.94,134520.0,116.6814,116.6814,116.244,116.244,134520.0
2022-07-12 09:50:00,116.86,116.99,116.75,116.96,116520.0,116.1645,116.2937,116.0551,116.2639,116520.0
2022-07-12 09:55:00,116.85,116.85,116.05,116.05,258460.0,116.1545,116.1545,115.3593,115.3593,258460.0
2022-07-12 10:00:00,116.05,116.15,115.69,115.88,216600.0,115.3593,115.4587,115.0014,115.1903,216600.0
2022-07-12 10:05:00,115.99,116.21,115.85,115.93,177380.0,115.2997,115.5183,115.1605,115.24,177380.0
2022-07-12 10:10:00,115.9,116.29,115.8,116.13,105860.0,115.2102,115.5979,115.1108,115.4388,105860.0
2022-07-12 10:15:00,116.12,116.12,115.78,116.09,143740.0,115.4289,115.4289,115.0909,115.3991,143740.0
2022-07-12 10:20:00,116.16,116.3,115.9,115.97,75600.0,115.4686,115.6078,115.2102,115.2798,75600.0
2022-07-12 10:25:00,115.97,116.21,115.87,116.08,145060.0,115.2798,115.5183,115.1804,115.3891,145060.0
2022-07-12 10:30:00,116.13,116.64,116.05,116.54,96420.0,115.4388,115.9458,115.3593,115.8464,96420.0
2022-07-12 10:35:00,116.51,116.55,116.11,116.12,94420.0,115.8166,115.8563,115.4189,115.4289,94420.0
2022-07-12 10:40:00,116.07,116.16,115.98,116.13,52440.0,115.3792,115.4686,115.2897,115.4388,52440.0
2022-07-12 10:45:00,116.22,116.35,115.95,116.13,116200.0,115.5283,115.6575,115.2599,115.4388,116200.0
2022-07-12 10:50:00,116.15,116.25,115.97,116.25,80640.0,115.4587,115.5581,115.2798,115.5581,80640.0
2022-07-12 10:55:00,116.32,116.47,116.2,116.41,84820.0,115.6277,115.7768,115.5084,115.7172,84820.0
2022-07-12 11:00:00,116.5,116.57,116.26,116.26,122580.0,115.8066,115.8762,115.5681,115.5681,122580.0
2022-07-12 11:05:00,116.23,116.6,116.23,116.55,77380.0,115.5382,115.906,115.5382,115.8563,77380.0
2022-07-12 11:10:00,116.57,116.95,116.57,116.6,124020.0,115.8762,116.2539,115.8762,115.906,124020.0
2022-07-12 11:15:00,116.51,116.59,116.4,116.53,69080.0,115.8166,115.8961,115.7072,115.8364,69080.0
2022-07-12 11:20:00,116.54,116.65,116.45,116.58,140560.0,115.8464,115.9557,115.7569,115.8861,140560.0
2022-07-12 11:25:00,116.55,116.76,116.54,116.71,72000.0,115.8563,116.0651,115.8464,116.0154,72000.0
2022-07-12 11:30:00,116.69,116.71,116.49,116.49,77940.0,115.9955,116.0154,115.7967,115.7967,77940.0
2022-07-12 11:35:00,116.58,116.58,116.24,116.34,84420.0,115.8861,115.8861,115.5482,115.6476,84420.0
2022-07-12 11:40:00,116.34,116.34,115.95,116.06,103900.0,115.6476,115.6476,115.2599,115.3692,103900.0
2022-07-12 11:45:00,116.12,116.22,115.97,116.12,90200.0,115.4289,115.5283,115.2798,115.4289,90200.0
2022-07-12 11:50:00,116.2,116.32,116.12,116.12,72900.0,115.5084,115.6277,115.4289,115.4289,72900.0
2022-07-12 11:55:00,116.12,116.29,116.05,116.26,95000.0,115.4289,115.5979,115.3593,115.5681,95000.0
2022-07-12 12:00:00,116.35,116.35,116.16,116.2,57600.0,115.6575,115.6575,115.4686,115.5084,57600.0
2022-07-12 12:05:00,116.19,116.48,116.11,116.14,58000.0,115.4985,115.7867,115.4189,115.4488,58000.0
2022-07-12 12:10:00,116.11,116.38,116.08,116.38,58000.0,115.4189,115.6873,115.3891,115.6873,58000.0
2022-07-12 12:15:00,116.35,116.4,116.26,116.3,48540.0,115.6575,115.7072,115.5681,115.6078,48540.0
2022-07-12 12:20:00,116.43,116.46,116.26,116.45,98860.0,115.737,115.7669,115.5681,115.7569,98860.0
2022-07-12 12:25:00,116.4,116.43,116.3,116.33,46240.0,115.7072,115.737,115.6078,115.6376,46240.0
2022-07-12 12:30:00,116.38,116.58,116.35,116.58,64640.0,115.6873,115.8861,115.6575,115.8861,64640.0
2022-07-12 12:35:00,116.68,116.73,116.5,116.65,91700.0,115.9856,116.0353,115.8066,115.9557,91700.0
2022-07-12 12:40:00,116.62,116.68,116.59,116.61,67520.0,115.9259,115.9856,115.8961,115.916,67520.0
2022-07-12 12:45:00,116.67,116.83,116.64,116.8,85360.0,115.9756,116.1347,115.9458,116.1048,85360.0
2022-07-12 12:50:00,116.73,116.74,116.54,116.67,77800.0,116.0353,116.0452,115.8464,115.9756,77800.0
2022-07-12 12:55:00,116.69,116.75,116.66,116.73,89820.0,115.9955,116.0551,115.9657,116.0353,89820.0
2022-07-12 13:00:00,116.68,116.9,116.58,116.62,135820.0,115.9856,116.2042,115.8861,115.9259,135820.0
2022-07-12 13:05:00,116.66,116.66,116.44,116.5,84140.0,115.9657,115.9657,115.747,115.8066,84140.0
2022-07-12 13:10:00,116.43,116.51,116.34,116.42,61700.0,115.737,115.8166,115.6476,115.7271,61700.0
2022-07-12 13:15:00,116.5,116.53,116.44,116.49,67800.0,115.8066,115.8364,115.747,115.7967,67800.0
2022-07-12 13:20:00,116.45,116.48,116.26,116.34,82840.0,115.7569,115.7867,115.5681,115.6476,82840.0
2022-07-12 13:25:00,116.35,116.53,116.35,116.52,46240.0,115.6575,115.8364,115.6575,115.8265,46240.0
2022-07-12 13:30:00,116.5,116.65,116.5,116.65,54340.0,115.8066,115.9557,115.8066,115.9557,54340.0
2022-07-12 13:35:00,116.59,116.72,116.58,116.62,85140.0,115.8961,116.0253,115.8861,115.9259,85140.0
2022-07-12 13:40:00,116.6,116.74,116.6,116.65,59760.0,115.906,116.0452,115.906,115.9557,59760.0
2022-07-12 13:45:00,116.64,116.7,116.52,116.57,65200.0,115.9458,116.0054,115.8265,115.8762,65200.0
2022-07-12 13:50:00,116.57,116.68,116.57,116.68,29600.0,115.8762,115.9856,115.8762,115.9856,29600.0
2022-07-12 13:55:00,116.69,116.73,116.62,116.62,32160.0,115.9955,116.0353,115.9259,115.9259,32160.0
2022-07-12 14:00:00,116.62,116.62,116.4,116.44,64300.0,115.9259,115.9259,115.7072,115.747,64300.0
2022-07-12 14:05:00,116.41,116.41,116.26,116.33,37300.0,115.7172,115.7172,115.5681,115.6376,37300.0
2022-07-12 14:10:00,116.29,116.38,116.28,116.36,64400.0,115.5979,115.6873,115.5879,115.6675,64400.0
2022-07-12 14:15:00,116.3,116.35,116.24,116.24,85060.0,115.6078,115.6575,115.5482,115.5482,85060.0
2022-07-12 14:20:00,116.3,116.34,116.22,116.34,52220.0,115.6078,115.6476,115.5283,115.6476,52220.0
2022-07-12 14:25:00,116.3,116.39,116.29,116.33,44880.0,115.6078,115.6973,115.5979,115.6376,44880.0
2022-07-12 14:30:00,116.37,116.37,115.9,115.97,90660.0,115.6774,115.6774,115.2102,115.2798,90660.0
2022-07-12 14:35:00,115.97,116.15,115.9,116.12,74200.0,115.2798,115.4587,115.2102,115.4289,74200.0
2022-07-12 14:40:00,116.01,116.12,116.0,116.09,43000.0,115.3195,115.4289,115.3096,115.3991,43000.0
2022-07-12 14:45:00,116.13,116.13,115.99,116.06,56460.0,115.4388,115.4388,115.2997,115.3692,56460.0
2022-07-12 14:50:00,115.98,116.05,115.91,115.97,50040.0,115.2897,115.3593,115.2201,115.2798,50040.0
2022-07-12 14:55:00,115.93,115.97,115.71,115.76,83120.0,115.24,115.2798,115.0213,115.071,83120.0
2022-07-12 15:00:00,115.73,115.73,115.14,115.15,144100.0,115.0412,115.0412,114.4547,114.4647,144100.0
2022-07-12 15:05:00,115.2,115.34,115.02,115.02,116360.0,114.5144,114.6535,114.3354,114.3354,116360.0
2022-07-12 15:10:00,115.08,115.18,114.91,115.14,164440.0,114.3951,114.4945,114.2261,114.4547,164440.0
2022-07-12 15:15:00,115.14,115.21,115.0,115.15,118800.0,114.4547,114.5243,114.3155,114.4647,118800.0
2022-07-12 15:20:00,115.2,115.2,114.77,114.77,137720.0,114.5144,114.5144,114.0869,114.0869,137720.0
2022-07-12 15:25:00,114.8,114.97,114.69,114.89,123120.0,114.1167,114.2857,114.0074,114.2062,123120.0
2022-07-12 15:30:00,114.91,114.97,114.73,114.77,105240.0,114.2261,114.2857,114.0472,114.0869,105240.0
2022-07-12 15:35:00,114.77,114.82,114.62,114.82,153000.0,114.0869,114.1366,113.9378,114.1366,153000.0
2022-07-12 15:40:00,114.85,114.85,114.65,114.79,153720.0,114.1664,114.1664,113.9676,114.1068,153720.0
2022-07-12 15:45:00,114.77,114.97,114.69,114.71,260100.0,114.0869,114.2857,114.0074,114.0273,260100.0
2022-07-12 15:50:00,114.73,115.03,114.68,114.77,332640.0,114.0472,114.3454,113.9975,114.0869,332640.0
2022-07-12 15:55:00,114.8,114.9,114.68,114.9,550920.0,114.1167,114.2161,113.9975,114.2161,550920.0
2022-07-13 09:30:00,112.61,113.58,112.22,112.51,636660.0,111.9398,112.904,111.5521,111.8404,636660.0
2022-07-13 09:35:00,112.49,113.01,112.32,112.91,306800.0,111.8205,112.3374,111.6515,112.238,306800.0
2022-07-13 09:40:00,112.67,113.28,112.24,112.39,433420.0,111.9994,112.6058,111.572,111.7211,433420.0
2022-07-13 09:45:00,112.5,113.29,112.08,113.23,377420.0,111.8304,112.6157,111.4129,112.5561,377420.0
2022-07-13 09:50:00,113.15,113.15,112.69,112.89,207940.0,112.4766,112.4766,112.0193,112.2181,207940.0
2022-07-13 09:55:00,112.97,113.29,112.85,113.29,91480.0,112.2976,112.6157,112.1783,112.6157,91480.0
2022-07-13 10:00:00,113.15,113.56,112.81,113.49,299360.0,112.4766,112.8841,112.1386,112.8145,299360.0
2022-07-13 10:05:00,113.51,113.57,112.9,113.09,167860.0,112.8344,112.8941,112.228,112.4169,167860.0
2022-07-13 10:10:00,113.14,113.89,113.14,113.62,219560.0,112.4666,113.2122,112.4666,112.9438,219560.0
2022-07-13 10:15:00,113.61,113.72,113.07,113.19,209460.0,112.9338,113.0432,112.397,112.5163,209460.0
2022-07-13 10:20:00,113.24,113.68,113.18,113.26,304060.0,112.566,113.0034,112.5064,112.5859,304060.0
2022-07-13 10:25:00,113.28,113.6,113.28,113.55,142540.0,112.6058,112.9239,112.6058,112.8742,142540.0
2022-07-13 10:30:00,113.52,114.01,113.37,113.63,238640.0,112.8444,113.3314,112.6953,112.9537,238640.0
2022-07-13 10:35:00,113.73,113.95,113.55,113.76,124500.0,113.0531,113.2718,112.8742,113.0829,124500.0
2022-07-13 10:40:00,113.97,114.49,113.93,114.49,201440.0,113.2917,113.8086,113.2519,113.8086,201440.0
2022-07-13 10:45:00,114.76,115.16,114.56,114.82,212020.0,114.077,114.4746,113.8782,114.1366,212020.0
2022-07-13 10:50:00,114.92,115.16,114.46,114.5,194100.0,114.236,114.4746,113.7788,113.8185,194100.0
2022-07-13 10:55:00,114.54,114.73,114.25,114.49,138600.0,113.8583,114.0472,113.57,113.8086,138600.0
2022-07-13 11:00:00,114.44,114.5,114.17,114.17,139340.0,113.7589,113.8185,113.4905,113.4905,139340.0
2022-07-13 11:05:00,114.2,114.72,114.18,114.46,99300.0,113.5203,114.0372,113.5004,113.7788,99300.0
2022-07-13 11:10:00,114.48,114.69,114.16,114.38,79920.0,113.7986,114.0074,113.4805,113.6992,79920.0
2022-07-13 11:15:00,114.39,114.39,114.12,114.19,125220.0,113.7092,113.7092,113.4408,113.5104,125220.0
2022-07-13 11:20:00,114.21,114.36,114.1,114.24,84400.0,113.5303,113.6794,113.4209,113.5601,84400.0
2022-07-13 11:25:00,114.05,114.1,113.87,113.87,57000.0,113.3712,113.4209,113.1923,113.1923,57000.0
2022-07-13 11:30:00,113.91,113.94,113.65,113.78,90460.0,113.232,113.2619,112.9736,113.1028,90460.0
2022-07-13 11:35:00,113.61,113.82,113.61,113.66,80240.0,112.9338,113.1426,112.9338,112.9835,80240.0
2022-07-13 11:40:00,113.61,113.72,113.5,113.5,107860.0,112.9338,113.0432,112.8245,112.8245,107860.0
2022-07-13 11:45:00,113.45,113.61,113.33,113.55,105180.0,112.7748,112.9338,112.6555,112.8742,105180.0
2022-07-13 11:50:00,113.62,113.79,113.6,113.66,95900.0,112.9438,113.1128,112.9239,112.9835,95900.0
2022-07-13 11:55:00,113.66,113.73,113.64,113.65,67600.0,112.9835,113.0531,112.9636,112.9736,67600.0
2022-07-13 12:00:00,113.66,113.73,113.44,113.68,84880.0,112.9835,113.0531,112.7648,113.0034,84880.0
2022-07-13 12:05:00,113.66,113.67,113.5,113.52,255340.0,112.9835,112.9935,112.8245,112.8444,255340.0
2022-07-13 12:10:00,113.48,113.48,113.05,113.12,209800.0,112.8046,112.8046,112.3772,112.4467,209800.0
2022-07-13 12:15:00,113.1,113.1,112.84,113.05,155800.0,112.4269,112.4269,112.1684,112.3772,155800.0
2022-07-13 12:20:00,112.98,113.05,112.9,112.97,146100.0,112.3076,112.3772,112.228,112.2976,146100.0
2022-07-13 12:25:00,112.96,112.98,112.75,112.88,442460.0,112.2877,112.3076,112.0789,112.2082,442460.0
2022-07-13 12:30:00,112.87,112.98,112.85,112.91,70240.0,112.1982,112.3076,112.1783,112.238,70240.0
2022-07-13 12:35:00,112.88,112.95,112.82,112.92,101000.0,112.2082,112.2778,112.1485,112.2479,101000.0
2022-07-13 12:40:00,112.92,112.94,112.8,112.85,86880.0,112.2479,112.2678,112.1286,112.1783,86880.0
2022-07-13 12:45:00,112.88,112.93,112.78,112.91,101880.0,112.2082,112.2579,112.1088,112.238,101880.0
2022-07-13 12:50:00,112.87,113.07,112.85,113.0,109900.0,112.1982,112.397,112.1783,112.3275,109900.0
2022-07-13 12:55:00,113.05,113.39,112.95,113.39,123380.0,112.3772,112.7151,112.2778,112.7151,123380.0
2022-07-13 13:00:00,113.36,113.64,113.24,113.51,147200.0,112.6853,112.9636,112.566,112.8344,147200.0
2022-07-13 13:05:00,113.58,113.74,113.51,113.57,89320.0,112.904,113.063,112.8344,112.8941,89320.0
2022-07-13 13:10:00,113.55,113.76,113.44,113.66,129540.0,112.8742,113.0829,112.7648,112.9835,129540.0
2022-07-13 13:15:00,113.7,113.7,113.18,113.25,233100.0,113.0233,113.0233,112.5064,112.576,233100.0
2022-07-13 13:20:00,113.37,113.45,113.26,113.43,93760.0,112.6953,112.7748,112.5859,112.7549,93760.0
2022-07-13 13:25:00,113.4,113.43,113.21,113.32,94920.0,112.7251,112.7549,112.5362,112.6455,94920.0
2022-07-13 13:30:00,113.3,113.35,113.05,113.19,109700.0,112.6257,112.6754,112.3772,112.5163,109700.0
2022-07-13 13:35:00,113.11,113.22,112.76,112.76,218340.0,112.4368,112.5461,112.0889,112.0889,218340.0
2022-07-13 13:40:00,112.8,113.08,112.75,112.92,209240.0,112.1286,112.407,112.0789,112.2479,209240.0
2022-07-13 13:45:00,112.95,112.97,112.64,112.9,199200.0,112.2778,112.2976,111.9696,112.228,199200.0
2022-07-13 13:50:00,112.99,113.07,112.84,112.84,73320.0,112.3175,112.397,112.1684,112.1684,73320.0
2022-07-13 13:55:00,112.78,113.04,112.75,112.96,69760.0,112.1088,112.3672,112.0789,112.2877,69760.0
2022-07-13 14:00:00,112.83,112.83,111.82,111.89,315420.0,112.1585,112.1585,111.1545,111.2241,315420.0
2022-07-13 14:05:00,111.87,112.23,111.85,112.15,144940.0,111.2042,111.562,111.1843,111.4825,144940.0
2022-07-13 14:10:00,112.09,112.38,112.05,112.34,108100.0,111.4229,111.7111,111.3831,111.6714,108100.0
2022-07-13 14:15:00,112.3,112.42,112.09,112.42,73340.0,111.6316,111.7509,111.4229,111.7509,73340.0
2022-07-13 14:20:00,112.27,112.52,112.2,112.52,67500.0,111.6018,111.8503,111.5322,111.8503,67500.0
2022-07-13 14:25:00,112.44,112.55,112.32,112.47,101080.0,111.7708,111.8801,111.6515,111.8006,101080.0
2022-07-13 14:30:00,112.58,112.75,112.46,112.75,155520.0,111.91,112.0789,111.7907,112.0789,155520.0
2022-07-13 14:35:00,112.77,112.8,112.57,112.76,87000.0,112.0988,112.1286,111.9,112.0889,87000.0
2022-07-13 14:40:00,112.76,112.91,112.76,112.8,63960.0,112.0889,112.238,112.0889,112.1286,63960.0
2022-07-13 14:45:00,112.71,112.86,112.71,112.74,141460.0,112.0392,112.1883,112.0392,112.069,141460.0
2022-07-13 14:50:00,112.87,112.91,112.68,112.68,66960.0,112.1982,112.238,112.0094,112.0094,66960.0
2022-07-13 14:55:00,112.77,113.01,112.56,113.01,100700.0,112.0988,112.3374,111.8901,112.3374,100700.0
2022-07-13 15:00:00,112.97,112.99,112.75,112.88,167560.0,112.2976,112.3175,112.0789,112.2082,167560.0
2022-07-13 15:05:00,112.87,112.91,112.28,112.46,230060.0,112.1982,112.238,111.6117,111.7907,230060.0
2022-07-13 15:10:00,112.46,112.81,112.44,112.81,52640.0,111.7907,112.1386,111.7708,112.1386,52640.0
2022-07-13 15:15:00,112.74,112.79,112.61,112.75,108640.0,112.069,112.1187,111.9398,112.0789,108640.0
2022-07-13 15:20:00,112.73,112.83,112.57,112.57,183340.0,112.0591,112.1585,111.9,111.9,183340.0
2022-07-13 15:25:00,112.55,112.58,112.31,112.35,266840.0,111.8801,111.91,111.6416,111.6813,266840.0
2022-07-13 15:30:00,112.34,112.37,112.03,112.08,185880.0,111.6714,111.7012,111.3632,111.4129,185880.0
2022-07-13 15:35:00,112.03,112.3,111.99,112.26,208720.0,111.3632,111.6316,111.3235,111.5919,208720.0
2022-07-13 15:40:00,112.25,112.26,111.92,112.0,95380.0,111.5819,111.5919,111.2539,111.3334,95380.0
2022-07-13 15:45:00,111.97,112.1,111.89,112.08,116400.0,111.3036,111.4328,111.2241,111.4129,116400.0
2022-07-13 15:50:00,112.05,112.38,111.92,112.29,370320.0,111.3831,111.7111,111.2539,111.6217,370320.0
2022-07-13 15:55:00,112.32,112.37,112.06,112.16,656660.0,111.6515,111.7012,111.393,111.4925,656660.0
2022-07-14 09:30:00,110.95,111.5,110.36,110.56,451840.0,110.2897,110.8364,109.7032,109.902,451840.0
2022-07-14 09:35:00,110.37,110.65,109.86,110.07,303220.0,109.7131,109.9914,109.2061,109.4149,303220.0
2022-07-14 09:40:00,110.07,110.29,109.89,110.0,290600.0,109.4149,109.6336,109.236,109.3453,290600.0
2022-07-14 09:45:00,109.93,110.78,109.93,110.4,298660.0,109.2757,110.1207,109.2757,109.7429,298660.0
2022-07-14 09:50:00,110.33,110.57,110.24,110.31,202340.0,109.6733,109.9119,109.5839,109.6535,202340.0
2022-07-14 09:55:00,110.32,110.42,110.05,110.17,136100.0,109.6634,109.7628,109.395,109.5143,136100.0
2022-07-14 10:00:00,110.0,110.06,109.45,109.51,239340.0,109.3453,109.405,108.7986,108.8582,239340.0
2022-07-14 10:05:00,109.41,109.75,109.41,109.66,132220.0,108.7588,109.0968,108.7588,109.0073,132220.0
2022-07-14 10:10:00,109.65,109.68,109.33,109.53,166040.0,108.9974,109.0272,108.6793,108.8781,166040.0
2022-07-14 10:15:00,109.5,109.58,109.36,109.48,132660.0,108.8483,108.9278,108.7091,108.8284,132660.0
2022-07-14 10:20:00,109.52,110.0,109.48,109.93,131760.0,108.8682,109.3453,108.8284,109.2757,131760.0
2022-07-14 10:25:00,109.98,109.98,109.82,109.95,80200.0,109.3254,109.3254,109.1664,109.2956,80200.0
2022-07-14 10:30:00,109.95,110.46,109.82,110.32,117040.0,109.2956,109.8026,109.1664,109.6634,117040.0
2022-07-14 10:35:00,110.35,110.39,110.1,110.39,87780.0,109.6932,109.733,109.4447,109.733,87780.0
2022-07-14 10:40:00,110.41,110.83,110.41,110.61,221900.0,109.7529,110.1704,109.7529,109.9517,221900.0
2022-07-14 10:45:00,110.6,110.75,110.45,110.73,171380.0,109.9417,110.0908,109.7926,110.071,171380.0
2022-07-14 10:50:00,110.72,111.07,110.5,111.06,237860.0,110.061,110.4089,109.8423,110.399,237860.0
2022-07-14 10:55:00,110.95,111.03,110.75,110.81,122720.0,110.2897,110.3692,110.0908,110.1505,122720.0
2022-07-14 11:00:00,110.88,111.24,110.72,110.79,163660.0,110.2201,110.5779,110.061,110.1306,163660.0
2022-07-14 11:05:00,110.73,111.12,110.71,111.1,141640.0,110.071,110.4586,110.0511,110.4388,141640.0
2022-07-14 11:10:00,111.14,111.27,110.93,111.0,223060.0,110.4785,110.6077,110.2698,110.3394,223060.0
2022-07-14 11:15:00,110.97,111.33,110.87,111.25,90400.0,110.3095,110.6674,110.2101,110.5879,90400.0
2022-07-14 11:20:00,111.3,111.55,111.18,111.28,189740.0,110.6376,110.8861,110.5183,110.6177,189740.0
2022-07-14 11:25:00,111.39,111.42,111.25,111.29,42320.0,110.727,110.7569,110.5879,110.6276,42320.0
2022-07-14 11:30:00,111.28,111.38,110.64,110.88,407480.0,110.6177,110.7171,109.9815,110.2201,407480.0
2022-07-14 11:35:00,110.85,111.19,110.75,111.07,93760.0,110.1902,110.5282,110.0908,110.4089,93760.0
2022-07-14 11:40:00,111.06,111.69,111.06,111.48,105740.0,110.399,111.0252,110.399,110.8165,105740.0
2022-07-14 11:45:00,111.56,111.56,111.34,111.42,101400.0,110.896,110.896,110.6773,110.7569,101400.0
2022-07-14 11:50:00,111.42,111.58,111.31,111.5,94160.0,110.7569,110.9159,110.6475,110.8364,94160.0
2022-07-14 11:55:00,111.44,111.55,111.26,111.43,88700.0,110.7767,110.8861,110.5978,110.7668,88700.0
2022-07-14 12:00:00,111.37,111.47,111.2,111.36,69480.0,110.7072,110.8066,110.5382,110.6972,69480.0
2022-07-14 12:05:00,111.29,111.29,111.04,111.04,81740.0,110.6276,110.6276,110.3791,110.3791,81740.0
2022-07-14 12:10:00,111.1,111.22,111.08,111.22,31140.0,110.4388,110.558,110.4189,110.558,31140.0
2022-07-14 12:15:00,111.23,111.27,110.96,111.16,75400.0,110.568,110.6077,110.2996,110.4984,75400.0
2022-07-14 12:20:00,111.15,111.23,111.06,111.1,32200.0,110.4885,110.568,110.399,110.4388,32200.0
2022-07-14 12:25:00,111.0,111.03,110.86,110.9,90220.0,110.3394,110.3692,110.2002,110.24,90220.0
2022-07-14 12:30:00,110.94,111.17,110.9,111.07,107200.0,110.2797,110.5083,110.24,110.4089,107200.0
2022-07-14 12:35:00,111.11,111.17,111.04,111.1,38880.0,110.4487,110.5083,110.3791,110.4388,38880.0
2022-07-14 12:40:00,111.05,111.09,110.95,110.95,26380.0,110.3891,110.4288,110.2897,110.2897,26380.0
2022-07-14 12:45:00,111.03,111.03,110.53,110.64,123420.0,110.3692,110.3692,109.8722,109.9815,123420.0
2022-07-14 12:50:00,110.53,110.61,110.31,110.58,75400.0,109.8722,109.9517,109.6535,109.9219,75400.0
2022-07-14 12:55:00,110.58,110.78,110.51,110.78,34800.0,109.9219,110.1207,109.8523,110.1207,34800.0
2022-07-14 13:00:00,110.66,110.68,110.43,110.54,89780.0,110.0014,110.0213,109.7727,109.8821,89780.0
2022-07-14 13:05:00,110.53,110.62,110.4,110.45,97320.0,109.8722,109.9616,109.7429,109.7926,97320.0
2022-07-14 13:10:00,110.43,110.5,110.28,110.47,51600.0,109.7727,109.8423,109.6236,109.8125,51600.0
2022-07-14 13:15:00,110.5,110.77,110.44,110.75,87280.0,109.8423,110.1107,109.7827,110.0908,87280.0
2022-07-14 13:20:00,110.73,110.9,110.73,110.81,93980.0,110.071,110.24,110.071,110.1505,93980.0
2022-07-14 13:25:00,110.78,111.29,110.78,111.22,85180.0,110.1207,110.6276,110.1207,110.558,85180.0
2022-07-14 13:30:00,111.2,111.23,111.06,111.14,67400.0,110.5382,110.568,110.399,110.4785,67400.0
2022-07-14 13:35:00,111.1,111.25,111.1,111.2,58520.0,110.4388,110.5879,110.4388,110.5382,58520.0
2022-07-14 13:40:00,111.23,111.47,111.2,111.32,103860.0,110.568,110.8066,110.5382,110.6575,103860.0
2022-07-14 13:45:00,111.37,111.37,111.24,111.35,45900.0,110.7072,110.7072,110.5779,110.6873,45900.0
2022-07-14 13:50:00,111.39,111.42,111.03,111.2,80380.0,110.727,110.7569,110.3692,110.5382,80380.0
2022-07-14 13:55:00,111.21,111.3,111.1,111.1,40140.0,110.5481,110.6376,110.4388,110.4388,40140.0
2022-07-14 14:00:00,111.19,111.26,111.03,111.18,91640.0,110.5282,110.5978,110.3692,110.5183,91640.0
2022-07-14 14:05:00,111.3,111.37,111.17,111.35,61600.0,110.6376,110.7072,110.5083,110.6873,61600.0
2022-07-14 14:10:00,111.3,111.31,111.12,111.28,82920.0,110.6376,110.6475,110.4586,110.6177,82920.0
2022-07-14 14:15:00,111.13,111.6,111.13,111.52,62300.0,110.4686,110.9358,110.4686,110.8563,62300.0
2022-07-14 14:20:00,111.57,111.68,111.51,111.61,154660.0,110.906,111.0153,110.8463,110.9457,154660.0
2022-07-14 14:25:00,111.65,111.71,111.49,111.68,180300.0,110.9855,111.0451,110.8264,111.0153,180300.0
2022-07-14 14:30:00,111.63,111.75,111.57,111.69,104000.0,110.9656,111.0849,110.906,111.0252,104000.0
2022-07-14 14:35:00,111.65,111.97,111.65,111.94,113400.0,110.9855,111.3036,110.9855,111.2738,113400.0
2022-07-14 14:40:00,111.93,111.99,111.58,111.58,122180.0,111.2638,111.3235,110.9159,110.9159,122180.0
2022-07-14 14:45:00,111.6,111.6,111.5,111.53,101960.0,110.9358,110.9358,110.8364,110.8662,101960.0
2022-07-14 14:50:00,111.48,111.49,111.36,111.46,95000.0,110.8165,110.8264,110.6972,110.7966,95000.0
2022-07-14 14:55:00,111.51,111.7,111.51,111.53,57040.0,110.8463,111.0352,110.8463,110.8662,57040.0
2022-07-14 15:00:00,111.54,111.61,111.4,111.4,81360.0,110.8761,110.9457,110.737,110.737,81360.0
2022-07-14 15:05:00,111.47,111.53,111.3,111.35,67880.0,110.8066,110.8662,110.6376,110.6873,67880.0
2022-07-14 15:10:00,111.28,111.45,111.25,111.45,50300.0,110.6177,110.7867,110.5879,110.7867,50300.0
2022-07-14 15:15:00,111.41,111.49,111.37,111.48,66540.0,110.7469,110.8264,110.7072,110.8165,66540.0
2022-07-14 15:20:00,111.53,111.83,111.53,111.81,121920.0,110.8662,111.1644,110.8662,111.1445,121920.0
2022-07-14 15:25:00,111.81,111.85,111.7,111.85,102240.0,111.1445,111.1843,111.0352,111.1843,102240.0
2022-07-14 15:30:00,111.86,111.92,111.66,111.66,116000.0,111.1942,111.2539,110.9954,110.9954,116000.0
2022-07-14 15:35:00,111.6,111.69,111.36,111.4,186180.0,110.9358,111.0252,110.6972,110.737,186180.0
2022-07-14 15:40:00,111.39,111.5,111.26,111.41,168600.0,110.727,110.8364,110.5978,110.7469,168600.0
2022-07-14 15:45:00,111.39,111.41,111.1,111.32,143620.0,110.727,110.7469,110.4388,110.6575,143620.0
2022-07-14 15:50:00,111.3,111.5,111.19,111.23,549480.0,110.6376,110.8364,110.5282,110.568,549480.0
2022-07-14 15:55:00,111.26,111.44,111.2,111.44,697240.0,110.5978,110.7767,110.5382,110.7767,697240.0
2022-07-15 09:30:00,112.96,113.82,112.75,113.47,1294600.0,112.2877,113.1426,112.0789,112.7947,1294600.0
2022-07-15 09:35:00,113.54,114.0,113.26,113.35,397660.0,112.8642,113.3215,112.5859,112.6754,397660.0
2022-07-15 09:40:00,113.34,113.43,112.91,112.97,240260.0,112.6654,112.7549,112.238,112.2976,240260.0
2022-07-15 09:45:00,112.76,112.78,112.29,112.55,257460.0,112.0889,112.1088,111.6217,111.8801,257460.0
2022-07-15 09:50:00,112.53,112.68,111.82,112.07,285060.0,111.8603,112.0094,111.1545,111.403,285060.0
2022-07-15 09:55:00,112.05,112.4,111.99,112.3,195480.0,111.3831,111.731,111.3235,111.6316,195480.0
2022-07-15 10:00:00,112.32,113.13,112.32,112.72,303480.0,111.6515,112.4567,111.6515,112.0491,303480.0
2022-07-15 10:05:00,112.88,112.92,112.74,112.89,136500.0,112.2082,112.2479,112.069,112.2181,136500.0
2022-07-15 10:10:00,112.8,113.2,112.73,112.94,207980.0,112.1286,112.5263,112.0591,112.2678,207980.0
2022-07-15 10:15:00,112.86,113.29,112.85,113.17,164800.0,112.1883,112.6157,112.1783,112.4964,164800.0
2022-07-15 10:20:00,113.16,113.19,112.6,113.17,174460.0,112.4865,112.5163,111.9298,112.4964,174460.0
2022-07-15 10:25:00,113.15,113.3,112.91,113.17,166400.0,112.4766,112.6257,112.238,112.4964,166400.0
2022-07-15 10:30:00,113.21,113.33,113.14,113.33,58700.0,112.5362,112.6555,112.4666,112.6555,58700.0
2022-07-15 10:35:00,113.27,113.4,113.07,113.07,86340.0,112.5958,112.7251,112.397,112.397,86340.0
2022-07-15 10:40:00,113.08,113.13,112.96,112.96,76600.0,112.407,112.4567,112.2877,112.2877,76600.0
2022-07-15 10:45:00,113.0,113.0,112.67,112.89,125020.0,112.3275,112.3275,111.9994,112.2181,125020.0
2022-07-15 10:50:00,112.95,112.99,112.8,112.87,170840.0,112.2778,112.3175,112.1286,112.1982,170840.0
2022-07-15 10:55:00,112.84,113.08,112.84,113.08,68260.0,112.1684,112.407,112.1684,112.407,68260.0
2022-07-15 11:00:00,113.06,113.22,112.99,113.11,72380.0,112.3871,112.5461,112.3175,112.4368,72380.0
2022-07-15 11:05:00,113.07,113.44,113.06,113.44,97220.0,112.397,112.7648,112.3871,112.7648,97220.0
2022-07-15 11:10:00,113.43,113.5,113.28,113.5,143520.0,112.7549,112.8245,112.6058,112.8245,143520.0
2022-07-15 11:15:00,113.46,113.55,113.2,113.31,115200.0,112.7847,112.8742,112.5263,112.6356,115200.0
2022-07-15 11:20:00,113.3,113.6,113.3,113.47,97520.0,112.6257,112.9239,112.6257,112.7947,97520.0
2022-07-15 11:25:00,113.56,113.56,113.28,113.28,80220.0,112.8841,112.8841,112.6058,112.6058,80220.0
2022-07-15 11:30:00,113.26,113.3,113.18,113.24,86360.0,112.5859,112.6257,112.5064,112.566,86360.0
2022-07-15 11:35:00,113.19,113.33,113.19,113.24,45580.0,112.5163,112.6555,112.5163,112.566,45580.0
2022-07-15 11:40:00,113.25,113.27,113.15,113.17,44600.0,112.576,112.5958,112.4766,112.4964,44600.0
2022-07-15 11:45:00,113.13,113.14,113.03,113.1,57800.0,112.4567,112.4666,112.3573,112.4269,57800.0
2022-07-15 11:50:00,113.03,113.05,112.94,112.95,105060.0,112.3573,112.3772,112.2678,112.2778,105060.0
2022-07-15 11:55:00,112.98,113.01,112.84,112.88,58800.0,112.3076,112.3374,112.1684,112.2082,58800.0
2022-07-15 12:00:00,112.89,113.0,112.75,113.0,82720.0,112.2181,112.3275,112.0789,112.3275,82720.0
2022-07-15 12:05:00,112.97,112.97,112.66,112.7,82000.0,112.2976,112.2976,111.9895,112.0292,82000.0
2022-07-15 12:10:00,112.7,112.8,112.66,112.8,74480.0,112.0292,112.1286,111.9895,112.1286,74480.0
2022-07-15 12:15:00,112.73,112.77,112.6,112.65,68320.0,112.0591,112.0988,111.9298,111.9795,68320.0
2022-07-15 12:20:00,112.67,112.78,112.62,112.72,51700.0,111.9994,112.1088,111.9497,112.0491,51700.0
2022-07-15 12:25:00,112.65,112.76,112.64,112.68,57880.0,111.9795,112.0889,111.9696,112.0094,57880.0
2022-07-15 12:30:00,112.68,112.68,112.39,112.51,122860.0,112.0094,112.0094,111.7211,111.8404,122860.0
2022-07-15 12:35:00,112.59,112.59,112.41,112.45,151780.0,111.9199,111.9199,111.741,111.7807,151780.0
2022-07-15 12:40:00,112.48,112.52,112.39,112.51,55660.0,111.8105,111.8503,111.7211,111.8404,55660.0
2022-07-15 12:45:00,112.52,112.65,112.51,112.53,51040.0,111.8503,111.9795,111.8404,111.8603,51040.0
2022-07-15 12:50:00,112.53,112.61,112.39,112.42,75880.0,111.8603,111.9398,111.7211,111.7509,75880.0
2022-07-15 12:55:00,112.42,112.5,112.38,112.42,96640.0,111.7509,111.8304,111.7111,111.7509,96640.0
2022-07-15 13:00:00,112.48,112.54,112.39,112.47,66400.0,111.8105,111.8702,111.7211,111.8006,66400.0
2022-07-15 13:05:00,112.56,112.58,112.5,112.51,82600.0,111.8901,111.91,111.8304,111.8404,82600.0
2022-07-15 13:10:00,112.49,112.5,112.36,112.36,77000.0,111.8205,111.8304,111.6913,111.6913,77000.0
2022-07-15 13:15:00,112.39,112.5,112.35,112.49,64920.0,111.7211,111.8304,111.6813,111.8205,64920.0
2022-07-15 13:20:00,112.44,112.48,112.35,112.45,42000.0,111.7708,111.8105,111.6813,111.7807,42000.0
2022-07-15 13:25:00,112.49,112.6,112.44,112.6,57600.0,111.8205,111.9298,111.7708,111.9298,57600.0
2022-07-15 13:30:00,112.58,112.68,112.58,112.65,76180.0,111.91,112.0094,111.91,111.9795,76180.0
2022-07-15 13:35:00,112.64,112.8,112.63,112.78,88120.0,111.9696,112.1286,111.9597,112.1088,88120.0
2022-07-15 13:40:00,112.84,112.84,112.66,112.68,49580.0,112.1684,112.1684,111.9895,112.0094,49580.0
2022-07-15 13:45:00,112.7,112.7,112.6,112.6,54980.0,112.0292,112.0292,111.9298,111.9298,54980.0
2022-07-15 13:50:00,112.59,112.62,112.52,112.58,78200.0,111.9199,111.9497,111.8503,111.91,78200.0
2022-07-15 13:55:00,112.58,112.63,112.52,112.58,29400.0,111.91,111.9597,111.8503,111.91,29400.0
2022-07-15 14:00:00,112.65,112.71,112.32,112.32,102560.0,111.9795,112.0392,111.6515,111.6515,102560.0
2022-07-15 14:05:00,112.33,112.43,112.32,112.36,39560.0,111.6614,111.7608,111.6515,111.6913,39560.0
2022-07-15 14:10:00,112.36,112.4,112.3,112.36,83820.0,111.6913,111.731,111.6316,111.6913,83820.0
2022-07-15 14:15:00,112.43,112.43,112.33,112.38,29000.0,111.7608,111.7608,111.6614,111.7111,29000.0
2022-07-15 14:20:00,112.35,112.35,112.11,112.17,118360.0,111.6813,111.6813,111.4427,111.5024,118360.0
2022-07-15 14:25:00,112.31,112.33,112.22,112.33,56620.0,111.6416,111.6614,111.5521,111.6614,56620.0
2022-07-15 14:30:00,112.35,112.37,112.24,112.37,86440.0,111.6813,111.7012,111.572,111.7012,86440.0
2022-07-15 14:35:00,112.35,112.48,112.28,112.3,106340.0,111.6813,111.8105,111.6117,111.6316,106340.0
2022-07-15 14:40:00,112.28,112.45,112.28,112.33,96840.0,111.6117,111.7807,111.6117,111.6614,96840.0
2022-07-15 14:45:00,112.41,112.53,112.41,112.51,60760.0,111.741,111.8603,111.741,111.8404,60760.0
2022-07-15 14:50:00,112.52,112.6,112.46,112.47,58200.0,111.8503,111.9298,111.7907,111.8006,58200.0
2022-07-15 14:55:00,112.49,112.49,112.28,112.32,80800.0,111.8205,111.8205,111.6117,111.6515,80800.0
2022-07-15 15:00:00,112.3,112.36,112.2,112.28,78760.0,111.6316,111.6913,111.5322,111.6117,78760.0
2022-07-15 15:05:00,112.29,112.38,112.25,112.38,59180.0,111.6217,111.7111,111.5819,111.7111,59180.0
2022-07-15 15:10:00,112.38,112.4,112.23,112.29,79860.0,111.7111,111.731,111.562,111.6217,79860.0
2022-07-15 15:15:00,112.31,112.36,112.27,112.3,100520.0,111.6416,111.6913,111.6018,111.6316,100520.0
2022-07-15 15:20:00,112.35,112.41,112.31,112.31,78360.0,111.6813,111.741,111.6416,111.6416,78360.0
2022-07-15 15:25:00,112.3,112.44,112.3,112.4,42000.0,111.6316,111.7708,111.6316,111.731,42000.0
2022-07-15 15:30:00,112.4,112.42,112.31,112.31,111640.0,111.731,111.7509,111.6416,111.6416,111640.0
2022-07-15 15:35:00,112.4,112.44,112.28,112.33,100640.0,111.731,111.7708,111.6117,111.6614,100640.0
2022-07-15 15:40:00,112.27,112.4,112.23,112.37,136820.0,111.6018,111.731,111.562,111.7012,136820.0
2022-07-15 15:45:00,112.42,112.45,112.23,112.26,126960.0,111.7509,111.7807,111.562,111.5919,126960.0
2022-07-15 15:50:00,112.31,112.41,112.05,112.28,348160.0,111.6416,111.741,111.3831,111.6117,348160.0
2022-07-15 15:55:00,112.3,112.77,112.3,112.77,1143080.0,111.6316,112.0988,111.6316,112.0988,1143080.0
2022-07-18 09:30:00,113.44,113.76,112.66,113.3,999104.0,112.7648,113.0829,111.9895,112.6257,999104.0
2022-07-18 09:35:00,113.31,114.0,112.79,112.84,640865.0,112.6356,113.3215,112.1187,112.1684,640865.0
2022-07-18 09:40:00,112.82,113.14,112.32,113.04,696774.0,112.1485,112.4666,111.6515,112.3672,696774.0
2022-07-18 09:45:00,113.01,113.85,112.99,113.83,494589.0,112.3374,113.1724,112.3175,113.1525,494589.0
2022-07-18 09:50:00,113.83,114.4,113.75,114.2,554879.0,113.1525,113.7191,113.073,113.5203,554879.0
2022-07-18 09:55:00,114.2,114.8,114.13,114.24,490396.0,113.5203,114.1167,113.4507,113.5601,490396.0
2022-07-18 10:00:00,114.31,114.7,114.04,114.21,422565.0,113.6297,114.0173,113.3613,113.5303,422565.0
2022-07-18 10:05:00,114.21,114.27,113.22,113.58,519241.0,113.5303,113.5899,112.5461,112.904,519241.0
2022-07-18 10:10:00,113.59,113.77,113.15,113.51,366323.0,112.9139,113.0929,112.4766,112.8344,366323.0
2022-07-18 10:15:00,113.53,113.66,112.91,113.08,366519.0,112.8543,112.9835,112.238,112.407,366519.0
2022-07-18 10:20:00,113.06,113.5,113.02,113.07,283372.0,112.3871,112.8245,112.3473,112.397,283372.0
2022-07-18 10:25:00,113.09,113.2,112.53,112.64,391823.0,112.4169,112.5263,111.8603,111.9696,391823.0
2022-07-18 10:30:00,112.62,113.07,112.6,113.02,303441.0,111.9497,112.397,111.9298,112.3473,303441.0
2022-07-18 10:35:00,113.01,113.2,112.57,112.81,291440.0,112.3374,112.5263,111.9,112.1386,291440.0
2022-07-18 10:40:00,112.81,112.99,112.55,112.69,234812.0,112.1386,112.3175,111.8801,112.0193,234812.0
2022-07-18 10:45:00,112.7,112.7,112.13,112.43,367708.0,112.0292,112.0292,111.4626,111.7608,367708.0
2022-07-18 10:50:00,112.4,112.66,112.23,112.43,234526.0,111.731,111.9895,111.562,111.7608,234526.0
2022-07-18 10:55:00,112.43,112.86,112.4,112.79,280030.0,111.7608,112.1883,111.731,112.1187,280030.0
2022-07-18 11:00:00,112.8,113.09,112.71,112.9,252531.0,112.1286,112.4169,112.0392,112.228,252531.0
2022-07-18 11:05:00,112.92,113.24,112.86,113.07,274496.0,112.2479,112.566,112.1883,112.397,274496.0
2022-07-18 11:10:00,113.07,113.1,112.66,112.83,177852.0,112.397,112.4269,111.9895,112.1585,177852.0
2022-07-18 11:15:00,112.84,112.85,112.29,112.34,308715.0,112.1684,112.1783,111.6217,111.6714,308715.0
2022-07-18 11:20:00,112.34,112.63,112.26,112.52,324220.0,111.6714,111.9597,111.5919,111.8503,324220.0
2022-07-18 11:25:00,112.53,112.83,112.45,112.72,233826.0,111.8603,112.1585,111.7807,112.0491,233826.0
2022-07-18 11:30:00,112.71,112.78,112.41,112.52,178598.0,112.0392,112.1088,111.741,111.8503,178598.0
2022-07-18 11:35:00,112.5,112.64,112.45,112.56,155638.0,111.8304,111.9696,111.7807,111.8901,155638.0
2022-07-18 11:40:00,112.58,112.84,112.45,112.8,261877.0,111.91,112.1684,111.7807,112.1286,261877.0
2022-07-18 11:45:00,112.81,112.9,112.61,112.68,202132.0,112.1386,112.228,111.9398,112.0094,202132.0
2022-07-18 11:50:00,112.65,112.86,112.63,112.69,132954.0,111.9795,112.1883,111.9597,112.0193,132954.0
2022-07-18 11:55:00,112.69,112.9,112.54,112.89,139776.0,112.0193,112.228,111.8702,112.2181,139776.0
2022-07-18 12:00:00,112.9,113.02,112.8,112.92,193094.0,112.228,112.3473,112.1286,112.2479,193094.0
2022-07-18 12:05:00,112.9,113.13,112.65,112.77,231898.0,112.228,112.4567,111.9795,112.0988,231898.0
2022-07-18 12:10:00,112.77,112.96,112.72,112.78,169224.0,112.0988,112.2877,112.0491,112.1088,169224.0
2022-07-18 12:15:00,112.79,112.99,112.65,112.78,122106.0,112.1187,112.3175,111.9795,112.1088,122106.0
2022-07-18 12:20:00,112.77,112.9,112.7,112.8,217182.0,112.0988,112.228,112.0292,112.1286,217182.0
2022-07-18 12:25:00,112.79,112.87,112.6,112.73,142726.0,112.1187,112.1982,111.9298,112.0591,142726.0
2022-07-18 12:30:00,112.73,113.0,112.67,112.79,137089.0,112.0591,112.3275,111.9994,112.1187,137089.0
2022-07-18 12:35:00,112.79,112.9,112.73,112.85,131637.0,112.1187,112.228,112.0591,112.1783,131637.0
2022-07-18 12:40:00,112.83,112.9,112.71,112.83,110258.0,112.1585,112.228,112.0392,112.1585,110258.0
2022-07-18 12:45:00,112.82,112.82,112.55,112.64,112779.0,112.1485,112.1485,111.8801,111.9696,112779.0
2022-07-18 12:50:00,112.65,112.75,112.42,112.45,141741.0,111.9795,112.0789,111.7509,111.7807,141741.0
2022-07-18 12:55:00,112.43,112.57,112.4,112.46,101825.0,111.7608,111.9,111.731,111.7907,101825.0
2022-07-18 13:00:00,112.47,112.53,112.36,112.42,126774.0,111.8006,111.8603,111.6913,111.7509,126774.0
2022-07-18 13:05:00,112.42,112.45,112.2,112.23,133774.0,111.7509,111.7807,111.5322,111.562,133774.0
2022-07-18 13:10:00,112.23,112.27,112.05,112.19,205862.0,111.562,111.6018,111.3831,111.5223,205862.0
2022-07-18 13:15:00,112.19,112.19,111.94,111.96,280582.0,111.5223,111.5223,111.2738,111.2936,280582.0
2022-07-18 13:20:00,111.95,112.0,111.64,111.65,275537.0,111.2837,111.3334,110.9755,110.9855,275537.0
2022-07-18 13:25:00,111.64,111.84,111.44,111.8,297255.0,110.9755,111.1744,110.7767,111.1346,297255.0
2022-07-18 13:30:00,111.78,111.82,111.01,111.02,347487.0,111.1147,111.1545,110.3493,110.3592,347487.0
2022-07-18 13:35:00,111.02,111.18,110.82,110.98,347046.0,110.3592,110.5183,110.1604,110.3195,347046.0
2022-07-18 13:40:00,110.96,111.1,110.84,110.9,159540.0,110.2996,110.4388,110.1803,110.24,159540.0
2022-07-18 13:45:00,110.9,111.07,110.54,110.6,232641.0,110.24,110.4089,109.8821,109.9417,232641.0
2022-07-18 13:50:00,110.58,110.74,110.36,110.39,199114.0,109.9219,110.0809,109.7032,109.733,199114.0
2022-07-18 13:55:00,110.4,110.51,109.54,110.05,503241.0,109.7429,109.8523,108.888,109.395,503241.0
2022-07-18 14:00:00,110.02,110.21,109.9,110.12,250841.0,109.3652,109.5541,109.2459,109.4646,250841.0
2022-07-18 14:05:00,110.1,110.38,110.04,110.19,188872.0,109.4447,109.723,109.3851,109.5342,188872.0
2022-07-18 14:10:00,110.19,110.54,110.17,110.41,168382.0,109.5342,109.8821,109.5143,109.7529,168382.0
2022-07-18 14:15:00,110.42,110.67,110.39,110.57,217291.0,109.7628,110.0113,109.733,109.9119,217291.0
2022-07-18 14:20:00,110.56,110.71,110.43,110.5,145604.0,109.902,110.0511,109.7727,109.8423,145604.0
2022-07-18 14:25:00,110.51,110.6,110.19,110.29,143623.0,109.8523,109.9417,109.5342,109.6336,143623.0
2022-07-18 14:30:00,110.26,110.45,110.15,110.41,123260.0,109.6038,109.7926,109.4944,109.7529,123260.0
2022-07-18 14:35:00,110.4,110.62,110.3,110.47,139787.0,109.7429,109.9616,109.6435,109.8125,139787.0
2022-07-18 14:40:00,110.48,110.5,110.12,110.15,130564.0,109.8225,109.8423,109.4646,109.4944,130564.0
2022-07-18 14:45:00,110.16,110.27,109.97,110.12,175729.0,109.5044,109.6137,109.3155,109.4646,175729.0
2022-07-18 14:50:00,110.15,110.17,109.7,109.86,214507.0,109.4944,109.5143,109.0471,109.2061,214507.0
2022-07-18 14:55:00,109.85,109.94,109.63,109.71,162931.0,109.1962,109.2857,108.9775,109.057,162931.0
2022-07-18 15:00:00,109.71,109.92,109.6,109.84,148066.0,109.057,109.2658,108.9477,109.1863,148066.0
2022-07-18 15:05:00,109.86,110.15,109.84,110.1,156451.0,109.2061,109.4944,109.1863,109.4447,156451.0
2022-07-18 15:10:00,110.1,110.25,109.87,110.09,193478.0,109.4447,109.5938,109.2161,109.4348,193478.0
2022-07-18 15:15:00,110.09,110.25,110.02,110.14,207909.0,109.4348,109.5938,109.3652,109.4845,207909.0
2022-07-18 15:20:00,110.16,110.22,110.01,110.13,180885.0,109.5044,109.564,109.3552,109.4745,180885.0
2022-07-18 15:25:00,110.12,110.18,109.8,109.8,193001.0,109.4646,109.5242,109.1465,109.1465,193001.0
2022-07-18 15:30:00,109.8,109.87,109.58,109.69,230260.0,109.1465,109.2161,108.9278,109.0372,230260.0
2022-07-18 15:35:00,109.67,109.84,109.52,109.57,261439.0,109.0173,109.1863,108.8682,108.9179,261439.0
2022-07-18 15:40:00,109.59,109.76,109.5,109.56,483655.0,108.9377,109.1067,108.8483,108.9079,483655.0
2022-07-18 15:45:00,109.56,109.6,109.33,109.43,355257.0,108.9079,108.9477,108.6793,108.7787,355257.0
2022-07-18 15:50:00,109.41,110.08,109.3,110.0,416262.0,108.7588,109.4248,108.6495,109.3453,416262.0
2022-07-18 15:55:00,110.01,110.17,109.89,109.89,742155.0,109.3552,109.5143,109.236,109.236,742155.0
2022-07-19 09:30:00,111.71,112.07,110.73,110.98,734995.0,111.0451,111.403,110.071,110.3195,734995.0
2022-07-19 09:35:00,111.03,111.18,110.7,110.95,426414.0,110.3692,110.5183,110.0411,110.2897,426414.0
2022-07-19 09:40:00,111.0,111.41,110.77,111.22,333719.0,110.3394,110.7469,110.1107,110.558,333719.0
2022-07-19 09:45:00,111.19,111.85,111.01,111.58,321855.0,110.5282,111.1843,110.3493,110.9159,321855.0
2022-07-19 09:50:00,111.57,111.78,111.28,111.74,327644.0,110.906,111.1147,110.6177,111.075,327644.0
2022-07-19 09:55:00,111.73,112.42,111.61,112.35,475386.0,111.065,111.7509,110.9457,111.6813,475386.0
2022-07-19 10:00:00,112.4,112.7,112.08,112.45,504719.0,111.731,112.0292,111.4129,111.7807,504719.0
2022-07-19 10:05:00,112.46,112.49,112.03,112.38,361641.0,111.7907,111.8205,111.3632,111.7111,361641.0
2022-07-19 10:10:00,112.37,112.66,112.1,112.34,373824.0,111.7012,111.9895,111.4328,111.6714,373824.0
2022-07-19 10:15:00,112.31,112.37,110.5,112.01,350690.0,111.6416,111.7012,109.8423,111.3433,350690.0
2022-07-19 10:20:00,111.99,112.43,111.94,112.18,242228.0,111.3235,111.7608,111.2738,111.5123,242228.0
2022-07-19 10:25:00,112.18,112.62,112.14,112.5,288230.0,111.5123,111.9497,111.4726,111.8304,288230.0
2022-07-19 10:30:00,112.52,112.79,112.47,112.5,355963.0,111.8503,112.1187,111.8006,111.8304,355963.0
2022-07-19 10:35:00,112.5,112.59,112.25,112.37,287665.0,111.8304,111.9199,111.5819,111.7012,287665.0
2022-07-19 10:40:00,112.39,112.68,112.25,112.4,271932.0,111.7211,112.0094,111.5819,111.731,271932.0
2022-07-19 10:45:00,112.42,112.84,112.39,112.81,245290.0,111.7509,112.1684,111.7211,112.1386,245290.0
2022-07-19 10:50:00,112.81,113.11,112.75,113.03,582233.0,112.1386,112.4368,112.0789,112.3573,582233.0
2022-07-19 10:55:00,113.05,113.18,112.72,113.0,231522.0,112.3772,112.5064,112.0491,112.3275,231522.0
2022-07-19 11:00:00,113.01,113.44,112.92,113.27,310005.0,112.3374,112.7648,112.2479,112.5958,310005.0
2022-07-19 11:05:00,113.27,113.46,113.23,113.4,211098.0,112.5958,112.7847,112.5561,112.7251,211098.0
2022-07-19 11:10:00,113.39,113.44,113.11,113.25,224046.0,112.7151,112.7648,112.4368,112.576,224046.0
2022-07-19 11:15:00,113.23,113.31,112.9,112.98,214006.0,112.5561,112.6356,112.228,112.3076,214006.0
2022-07-19 11:20:00,112.97,113.07,112.9,112.98,177217.0,112.2976,112.397,112.228,112.3076,177217.0
2022-07-19 11:25:00,112.99,113.2,112.92,113.13,206724.0,112.3175,112.5263,112.2479,112.4567,206724.0
2022-07-19 11:30:00,113.12,113.3,113.03,113.18,181877.0,112.4467,112.6257,112.3573,112.5064,181877.0
2022-07-19 11:35:00,113.21,113.25,112.84,112.94,211547.0,112.5362,112.576,112.1684,112.2678,211547.0
2022-07-19 11:40:00,112.94,113.02,112.74,113.01,166374.0,112.2678,112.3473,112.069,112.3374,166374.0
2022-07-19 11:45:00,113.02,113.13,112.91,112.93,131505.0,112.3473,112.4567,112.238,112.2579,131505.0
2022-07-19 11:50:00,112.94,113.25,112.94,113.21,139370.0,112.2678,112.576,112.2678,112.5362,139370.0
2022-07-19 11:55:00,113.22,113.42,113.14,113.33,149176.0,112.5461,112.745,112.4666,112.6555,149176.0
2022-07-19 12:00:00,113.34,113.44,113.08,113.19,137621.0,112.6654,112.7648,112.407,112.5163,137621.0
2022-07-19 12:05:00,113.18,113.34,113.04,113.31,140380.0,112.5064,112.6654,112.3672,112.6356,140380.0
2022-07-19 12:10:00,113.3,113.5,113.29,113.38,149255.0,112.6257,112.8245,112.6157,112.7052,149255.0
2022-07-19 12:15:00,113.37,113.46,113.18,113.46,163679.0,112.6953,112.7847,112.5064,112.7847,163679.0
2022-07-19 12:20:00,113.46,113.63,113.38,113.56,228141.0,112.7847,112.9537,112.7052,112.8841,228141.0
2022-07-19 12:25:00,113.56,113.62,113.45,113.6,114986.0,112.8841,112.9438,112.7748,112.9239,114986.0
2022-07-19 12:30:00,113.61,113.8,113.52,113.79,158396.0,112.9338,113.1227,112.8444,113.1128,158396.0
2022-07-19 12:35:00,113.78,113.8,113.61,113.65,150597.0,113.1028,113.1227,112.9338,112.9736,150597.0
2022-07-19 12:40:00,113.65,113.79,113.6,113.76,146815.0,112.9736,113.1128,112.9239,113.0829,146815.0
2022-07-19 12:45:00,113.76,113.91,113.72,113.76,172426.0,113.0829,113.232,113.0432,113.0829,172426.0
2022-07-19 12:50:00,113.75,113.79,113.56,113.72,135423.0,113.073,113.1128,112.8841,113.0432,135423.0
2022-07-19 12:55:00,113.72,113.86,113.65,113.83,118152.0,113.0432,113.1823,112.9736,113.1525,118152.0
2022-07-19 13:00:00,113.84,113.84,113.56,113.61,149940.0,113.1625,113.1625,112.8841,112.9338,149940.0
2022-07-19 13:05:00,113.61,113.61,113.29,113.29,169628.0,112.9338,112.9338,112.6157,112.6157,169628.0
2022-07-19 13:10:00,113.29,113.42,113.29,113.33,165518.0,112.6157,112.745,112.6157,112.6555,165518.0
2022-07-19 13:15:00,113.32,113.53,113.29,113.4,144222.0,112.6455,112.8543,112.6157,112.7251,144222.0
2022-07-19 13:20:00,113.38,113.38,113.13,113.2,201234.0,112.7052,112.7052,112.4567,112.5263,201234.0
2022-07-19 13:25:00,113.21,113.29,113.0,113.16,143406.0,112.5362,112.6157,112.3275,112.4865,143406.0
2022-07-19 13:30:00,113.16,113.34,113.08,113.34,144595.0,112.4865,112.6654,112.407,112.6654,144595.0
2022-07-19 13:35:00,113.33,113.47,113.1,113.43,173545.0,112.6555,112.7947,112.4269,112.7549,173545.0
2022-07-19 13:40:00,113.43,113.61,113.41,113.52,176078.0,112.7549,112.9338,112.735,112.8444,176078.0
2022-07-19 13:45:00,113.54,113.54,113.37,113.49,219750.0,112.8642,112.8642,112.6953,112.8145,219750.0
2022-07-19 13:50:00,113.51,113.61,113.4,113.61,222412.0,112.8344,112.9338,112.7251,112.9338,222412.0
2022-07-19 13:55:00,113.6,113.69,113.4,113.55,232219.0,112.9239,113.0133,112.7251,112.8742,232219.0
2022-07-19 14:00:00,113.56,113.8,113.55,113.77,145516.0,112.8841,113.1227,112.8742,113.0929,145516.0
2022-07-19 14:05:00,113.77,113.95,113.73,113.81,235620.0,113.0929,113.2718,113.0531,113.1326,235620.0
2022-07-19 14:10:00,113.8,113.88,113.55,113.55,192799.0,113.1227,113.2022,112.8742,112.8742,192799.0
2022-07-19 14:15:00,113.52,113.78,113.49,113.77,162010.0,112.8444,113.1028,112.8145,113.0929,162010.0
2022-07-19 14:20:00,113.78,113.81,113.63,113.77,130914.0,113.1028,113.1326,112.9537,113.0929,130914.0
2022-07-19 14:25:00,113.77,113.88,113.61,113.73,137943.0,113.0929,113.2022,112.9338,113.0531,137943.0
2022-07-19 14:30:00,113.73,113.85,113.62,113.67,178989.0,113.0531,113.1724,112.9438,112.9935,178989.0
2022-07-19 14:35:00,113.68,113.78,113.55,113.57,140926.0,113.0034,113.1028,112.8742,112.8941,140926.0
2022-07-19 14:40:00,113.58,113.7,113.47,113.65,193087.0,112.904,113.0233,112.7947,112.9736,193087.0
2022-07-19 14:45:00,113.66,113.7,113.46,113.56,124906.0,112.9835,113.0233,112.7847,112.8841,124906.0
2022-07-19 14:50:00,113.56,113.7,113.5,113.64,184901.0,112.8841,113.0233,112.8245,112.9636,184901.0
2022-07-19 14:55:00,113.63,113.84,113.54,113.81,150237.0,112.9537,113.1625,112.8642,113.1326,150237.0
2022-07-19 15:00:00,113.82,113.85,113.7,113.75,195112.0,113.1426,113.1724,113.0233,113.073,195112.0
2022-07-19 15:05:00,113.74,114.08,113.71,114.07,304695.0,113.063,113.401,113.0332,113.3911,304695.0
2022-07-19 15:10:00,114.07,114.08,113.88,113.93,137915.0,113.3911,113.401,113.2022,113.2519,137915.0
2022-07-19 15:15:00,113.94,114.17,113.9,114.17,207414.0,113.2619,113.4905,113.2221,113.4905,207414.0
2022-07-19 15:20:00,114.16,114.17,113.92,114.06,253783.0,113.4805,113.4905,113.242,113.3811,253783.0
2022-07-19 15:25:00,114.06,114.32,114.05,114.22,208244.0,113.3811,113.6396,113.3712,113.5402,208244.0
2022-07-19 15:30:00,114.22,114.34,114.06,114.08,232429.0,113.5402,113.6595,113.3811,113.401,232429.0
2022-07-19 15:35:00,114.06,114.35,114.06,114.33,228119.0,113.3811,113.6694,113.3811,113.6495,228119.0
2022-07-19 15:40:00,114.34,114.63,114.32,114.58,279816.0,113.6595,113.9478,113.6396,113.898,279816.0
2022-07-19 15:45:00,114.57,114.63,114.38,114.42,248650.0,113.8881,113.9478,113.6992,113.739,248650.0
2022-07-19 15:50:00,114.41,114.81,114.15,114.53,596268.0,113.7291,114.1267,113.4706,113.8483,596268.0
2022-07-19 15:55:00,114.54,114.8,114.5,114.61,1218968.0,113.8583,114.1167,113.8185,113.9279,1218968.0
2022-07-20 09:30:00,114.0,114.5,113.26,113.82,888622.0,113.3215,113.8185,112.5859,113.1426,888622.0
2022-07-20 09:35:00,113.82,114.59,113.79,114.57,485200.0,113.1426,113.908,113.1128,113.8881,485200.0
2022-07-20 09:40:00,114.55,115.03,114.15,114.62,495245.0,113.8682,114.3454,113.4706,113.9378,495245.0
2022-07-20 09:45:00,114.62,115.02,114.32,114.75,498970.0,113.9378,114.3354,113.6396,114.067,498970.0
2022-07-20 09:50:00,114.75,114.95,114.26,114.3,398819.0,114.067,114.2658,113.58,113.6197,398819.0
2022-07-20 09:55:00,114.3,114.47,113.76,114.0,335932.0,113.6197,113.7887,113.0829,113.3215,335932.0
2022-07-20 10:00:00,114.0,114.14,113.4,113.72,390596.0,113.3215,113.4607,112.7251,113.0432,390596.0
2022-07-20 10:05:00,113.73,113.8,113.51,113.76,381424.0,113.0531,113.1227,112.8344,113.0829,381424.0
2022-07-20 10:10:00,113.75,114.0,113.75,113.98,333200.0,113.073,113.3215,113.073,113.3016,333200.0
2022-07-20 10:15:00,113.97,113.98,113.73,113.95,266416.0,113.2917,113.3016,113.0531,113.2718,266416.0
2022-07-20 10:20:00,113.94,114.38,113.86,114.34,251750.0,113.2619,113.6992,113.1823,113.6595,251750.0
2022-07-20 10:25:00,114.38,114.63,114.35,114.43,324246.0,113.6992,113.9478,113.6694,113.7489,324246.0
2022-07-20 10:30:00,114.4,114.6,114.31,114.32,324968.0,113.7191,113.9179,113.6297,113.6396,324968.0
2022-07-20 10:35:00,114.32,114.44,114.15,114.22,208150.0,113.6396,113.7589,113.4706,113.5402,208150.0
2022-07-20 10:40:00,114.24,114.26,113.98,114.21,304706.0,113.5601,113.58,113.3016,113.5303,304706.0
2022-07-20 10:45:00,114.22,114.6,114.19,114.52,296720.0,113.5402,113.9179,113.5104,113.8384,296720.0
2022-07-20 10:50:00,114.52,114.99,114.52,114.74,330453.0,113.8384,114.3056,113.8384,114.0571,330453.0
2022-07-20 10:55:00,114.75,115.23,114.5,115.22,310909.0,114.067,114.5442,113.8185,114.5342,310909.0
2022-07-20 11:00:00,115.22,115.24,114.85,114.99,306960.0,114.5342,114.5541,114.1664,114.3056,306960.0
2022-07-20 11:05:00,114.99,115.07,114.83,115.02,203389.0,114.3056,114.3851,114.1466,114.3354,203389.0
2022-07-20 11:10:00,115.02,115.23,114.88,115.19,163750.0,114.3354,114.5442,114.1963,114.5044,163750.0
2022-07-20 11:15:00,115.19,115.63,115.13,115.59,242944.0,114.5044,114.9418,114.4448,114.902,242944.0
2022-07-20 11:20:00,115.6,115.65,115.28,115.47,201201.0,114.912,114.9617,114.5939,114.7828,201201.0
2022-07-20 11:25:00,115.47,115.84,115.44,115.82,240898.0,114.7828,115.1505,114.7529,115.1307,240898.0
2022-07-20 11:30:00,115.82,116.02,115.65,116.0,246281.0,115.1307,115.3295,114.9617,115.3096,246281.0
2022-07-20 11:35:00,116.02,116.14,115.88,115.91,213440.0,115.3295,115.4488,115.1903,115.2201,213440.0
2022-07-20 11:40:00,115.93,116.06,115.66,116.01,193415.0,115.24,115.3692,114.9716,115.3195,193415.0
2022-07-20 11:45:00,116.01,116.2,115.94,116.04,166435.0,115.3195,115.5084,115.25,115.3494,166435.0
2022-07-20 11:50:00,116.06,116.23,116.04,116.19,130650.0,115.3692,115.5382,115.3494,115.4985,130650.0
2022-07-20 11:55:00,116.2,116.33,115.94,115.99,193652.0,115.5084,115.6376,115.25,115.2997,193652.0
2022-07-20 12:00:00,115.97,116.17,115.85,116.03,158080.0,115.2798,115.4786,115.1605,115.3394,158080.0
2022-07-20 12:05:00,116.02,116.23,115.94,116.1,170928.0,115.3295,115.5382,115.25,115.409,170928.0
2022-07-20 12:10:00,116.09,116.1,115.89,116.08,181598.0,115.3991,115.409,115.2003,115.3891,181598.0
2022-07-20 12:15:00,116.09,116.27,115.92,116.2,152548.0,115.3991,115.578,115.2301,115.5084,152548.0
2022-07-20 12:20:00,116.21,116.27,115.92,116.08,113142.0,115.5183,115.578,115.2301,115.3891,113142.0
2022-07-20 12:25:00,116.07,116.19,115.85,115.88,120965.0,115.3792,115.4985,115.1605,115.1903,120965.0
2022-07-20 12:30:00,115.85,116.07,115.85,116.05,114549.0,115.1605,115.3792,115.1605,115.3593,114549.0
2022-07-20 12:35:00,116.06,116.2,115.75,115.84,170177.0,115.3692,115.5084,115.0611,115.1505,170177.0
2022-07-20 12:40:00,115.85,116.03,115.17,115.4,248083.0,115.1605,115.3394,114.4845,114.7132,248083.0
2022-07-20 12:45:00,115.39,115.39,114.76,115.12,251197.0,114.7032,114.7032,114.077,114.4348,251197.0
2022-07-20 12:50:00,115.13,115.65,114.94,115.43,230480.0,114.4448,114.9617,114.2559,114.743,230480.0
2022-07-20 12:55:00,115.4,115.78,115.4,115.59,118193.0,114.7132,115.0909,114.7132,114.902,118193.0
2022-07-20 13:00:00,115.58,115.72,115.14,115.21,206661.0,114.8921,115.0313,114.4547,114.5243,206661.0
2022-07-20 13:05:00,115.18,115.44,114.87,115.11,171405.0,114.4945,114.7529,114.1863,114.4249,171405.0
2022-07-20 13:10:00,115.15,115.16,114.56,114.76,227138.0,114.4647,114.4746,113.8782,114.077,227138.0
2022-07-20 13:15:00,114.73,114.92,114.53,114.82,167046.0,114.0472,114.236,113.8483,114.1366,167046.0
2022-07-20 13:20:00,114.84,114.84,114.52,114.58,187175.0,114.1565,114.1565,113.8384,113.898,187175.0
2022-07-20 13:25:00,114.59,114.74,114.37,114.53,267895.0,113.908,114.0571,113.6893,113.8483,267895.0
2022-07-20 13:30:00,114.53,114.92,114.41,114.64,234491.0,113.8483,114.236,113.7291,113.9577,234491.0
2022-07-20 13:35:00,114.63,114.73,114.48,114.7,131932.0,113.9478,114.0472,113.7986,114.0173,131932.0
2022-07-20 13:40:00,114.68,114.74,114.46,114.52,128379.0,113.9975,114.0571,113.7788,113.8384,128379.0
2022-07-20 13:45:00,114.53,114.76,114.43,114.46,109893.0,113.8483,114.077,113.7489,113.7788,109893.0
2022-07-20 13:50:00,114.44,114.65,114.42,114.49,87550.0,113.7589,113.9676,113.739,113.8086,87550.0
2022-07-20 13:55:00,114.53,114.54,114.15,114.29,208361.0,113.8483,113.8583,113.4706,113.6098,208361.0
2022-07-20 14:00:00,114.28,114.61,114.26,114.53,172944.0,113.5998,113.9279,113.58,113.8483,172944.0
2022-07-20 14:05:00,114.54,114.58,114.42,114.5,174072.0,113.8583,113.898,113.739,113.8185,174072.0
2022-07-20 14:10:00,114.5,114.59,114.38,114.47,176662.0,113.8185,113.908,113.6992,113.7887,176662.0
2022-07-20 14:15:00,114.47,114.65,114.35,114.55,200349.0,113.7887,113.9676,113.6694,113.8682,200349.0
2022-07-20 14:20:00,114.55,114.8,114.5,114.78,153731.0,113.8682,114.1167,113.8185,114.0969,153731.0
2022-07-20 14:25:00,114.79,115.06,114.79,114.91,165701.0,114.1068,114.3752,114.1068,114.2261,165701.0
2022-07-20 14:30:00,114.9,115.03,114.79,115.0,174529.0,114.2161,114.3454,114.1068,114.3155,174529.0
2022-07-20 14:35:00,115.01,115.03,114.87,114.94,120411.0,114.3255,114.3454,114.1863,114.2559,120411.0
2022-07-20 14:40:00,114.9,115.0,114.79,114.94,175018.0,114.2161,114.3155,114.1068,114.2559,175018.0
2022-07-20 14:45:00,114.96,115.08,114.84,115.05,135295.0,114.2758,114.3951,114.1565,114.3653,135295.0
2022-07-20 14:50:00,115.04,115.06,114.58,114.61,149932.0,114.3553,114.3752,113.898,113.9279,149932.0
2022-07-20 14:55:00,114.6,114.84,114.55,114.77,192113.0,113.9179,114.1565,113.8682,114.0869,192113.0
2022-07-20 15:00:00,114.76,114.98,114.68,114.92,144624.0,114.077,114.2957,113.9975,114.236,144624.0
2022-07-20 15:05:00,114.93,115.2,114.92,115.05,252447.0,114.246,114.5144,114.236,114.3653,252447.0
2022-07-20 15:10:00,115.05,115.12,114.91,114.94,176472.0,114.3653,114.4348,114.2261,114.2559,176472.0
2022-07-20 15:15:00,114.96,115.08,114.9,114.98,194126.0,114.2758,114.3951,114.2161,114.2957,194126.0
2022-07-20 15:20:00,114.99,115.07,114.83,114.94,173638.0,114.3056,114.3851,114.1466,114.2559,173638.0
2022-07-20 15:25:00,114.94,115.02,114.91,114.97,209018.0,114.2559,114.3354,114.2261,114.2857,209018.0
2022-07-20 15:30:00,114.97,115.05,114.74,114.84,266438.0,114.2857,114.3653,114.0571,114.1565,266438.0
2022-07-20 15:35:00,114.83,114.86,114.63,114.74,272683.0,114.1466,114.1764,113.9478,114.0571,272683.0
2022-07-20 15:40:00,114.75,114.89,114.69,114.86,256569.0,114.067,114.2062,114.0074,114.1764,256569.0
2022-07-20 15:45:00,114.85,114.86,114.71,114.76,348353.0,114.1664,114.1764,114.0273,114.077,348353.0
2022-07-20 15:50:00,114.76,114.9,114.53,114.64,337395.0,114.077,114.2161,113.8483,113.9577,337395.0
2022-07-20 15:55:00,114.64,114.78,114.46,114.67,640321.0,113.9577,114.0969,113.7788,113.9875,640321.0
2022-07-21 09:30:00,115.09,115.18,113.39,113.53,1020573.0,114.405,114.4945,112.7151,112.8543,1020573.0
2022-07-21 09:35:00,113.52,114.19,113.25,113.74,644149.0,112.8444,113.5104,112.576,113.063,644149.0
2022-07-21 09:40:00,113.71,113.93,113.3,113.3,417098.0,113.0332,113.2519,112.6257,112.6257,417098.0
2022-07-21 09:45:00,113.3,113.92,112.88,113.79,423277.0,112.6257,113.242,112.2082,113.1128,423277.0
2022-07-21 09:50:00,113.8,114.19,113.52,114.14,424802.0,113.1227,113.5104,112.8444,113.4607,424802.0
2022-07-21 09:55:00,114.16,114.18,113.72,113.8,256974.0,113.4805,113.5004,113.0432,113.1227,256974.0
2022-07-21 10:00:00,113.82,114.31,113.37,113.37,311402.0,113.1426,113.6297,112.6953,112.6953,311402.0
2022-07-21 10:05:00,113.37,113.65,113.18,113.18,248167.0,112.6953,112.9736,112.5064,112.5064,248167.0
2022-07-21 10:10:00,113.17,113.3,112.42,112.61,553051.0,112.4964,112.6257,111.7509,111.9398,553051.0
2022-07-21 10:15:00,112.61,113.18,112.55,112.9,284644.0,111.9398,112.5064,111.8801,112.228,284644.0
2022-07-21 10:20:00,112.88,113.04,112.51,112.53,307736.0,112.2082,112.3672,111.8404,111.8603,307736.0
2022-07-21 10:25:00,112.54,112.56,112.08,112.38,377411.0,111.8702,111.8901,111.4129,111.7111,377411.0
2022-07-21 10:30:00,112.38,112.45,111.91,112.14,314709.0,111.7111,111.7807,111.2439,111.4726,314709.0
2022-07-21 10:35:00,112.13,112.8,112.12,112.78,227383.0,111.4626,112.1286,111.4527,112.1088,227383.0
2022-07-21 10:40:00,112.79,112.81,112.47,112.63,242193.0,112.1187,112.1386,111.8006,111.9597,242193.0
2022-07-21 10:45:00,112.62,112.78,112.48,112.56,263631.0,111.9497,112.1088,111.8105,111.8901,263631.0
2022-07-21 10:50:00,112.57,112.8,112.55,112.77,245615.0,111.9,112.1286,111.8801,112.0988,245615.0
2022-07-21 10:55:00,112.79,112.99,112.69,112.94,276206.0,112.1187,112.3175,112.0193,112.2678,276206.0
2022-07-21 11:00:00,112.94,113.04,112.79,112.97,262620.0,112.2678,112.3672,112.1187,112.2976,262620.0
2022-07-21 11:05:00,112.99,113.28,112.85,113.26,262726.0,112.3175,112.6058,112.1783,112.5859,262726.0
2022-07-21 11:10:00,113.27,113.28,113.04,113.23,153632.0,112.5958,112.6058,112.3672,112.5561,153632.0
2022-07-21 11:15:00,113.24,113.29,113.03,113.2,157959.0,112.566,112.6157,112.3573,112.5263,157959.0
2022-07-21 11:20:00,113.19,113.49,113.07,113.44,195713.0,112.5163,112.8145,112.397,112.7648,195713.0
2022-07-21 11:25:00,113.45,113.75,113.35,113.6,183952.0,112.7748,113.073,112.6754,112.9239,183952.0
2022-07-21 11:30:00,113.64,113.87,113.43,113.79,135287.0,112.9636,113.1923,112.7549,113.1128,135287.0
2022-07-21 11:35:00,113.81,113.94,113.67,113.68,154757.0,113.1326,113.2619,112.9935,113.0034,154757.0
2022-07-21 11:40:00,113.71,113.79,113.63,113.69,145811.0,113.0332,113.1128,112.9537,113.0133,145811.0
2022-07-21 11:45:00,113.69,113.85,113.52,113.56,114111.0,113.0133,113.1724,112.8444,112.8841,114111.0
2022-07-21 11:50:00,113.58,113.66,113.5,113.52,105003.0,112.904,112.9835,112.8245,112.8444,105003.0
2022-07-21 11:55:00,113.54,113.94,113.52,113.82,125989.0,112.8642,113.2619,112.8444,113.1426,125989.0
2022-07-21 12:00:00,113.79,114.27,113.77,114.11,193057.0,113.1128,113.5899,113.0929,113.4308,193057.0
2022-07-21 12:05:00,114.09,114.49,114.02,114.49,216496.0,113.411,113.8086,113.3414,113.8086,216496.0
2022-07-21 12:10:00,114.5,114.5,114.18,114.39,152452.0,113.8185,113.8185,113.5004,113.7092,152452.0
2022-07-21 12:15:00,114.38,114.45,114.26,114.36,167886.0,113.6992,113.7688,113.58,113.6794,167886.0
2022-07-21 12:20:00,114.37,114.38,114.14,114.22,249237.0,113.6893,113.6992,113.4607,113.5402,249237.0
2022-07-21 12:25:00,114.18,114.32,114.11,114.27,220279.0,113.5004,113.6396,113.4308,113.5899,220279.0
2022-07-21 12:30:00,114.28,114.48,114.26,114.42,246611.0,113.5998,113.7986,113.58,113.739,246611.0
2022-07-21 12:35:00,114.43,114.6,114.37,114.59,185527.0,113.7489,113.9179,113.6893,113.908,185527.0
2022-07-21 12:40:00,114.59,114.67,114.53,114.54,181923.0,113.908,113.9875,113.8483,113.8583,181923.0
2022-07-21 12:45:00,114.54,114.61,114.4,114.51,161658.0,113.8583,113.9279,113.7191,113.8285,161658.0
2022-07-21 12:50:00,114.5,114.65,114.44,114.63,139478.0,113.8185,113.9676,113.7589,113.9478,139478.0
2022-07-21 12:55:00,114.64,114.87,114.6,114.82,162311.0,113.9577,114.1863,113.9179,114.1366,162311.0
2022-07-21 13:00:00,114.83,114.96,114.68,114.89,181282.0,114.1466,114.2758,113.9975,114.2062,181282.0
2022-07-21 13:05:00,114.9,114.93,114.69,114.77,170182.0,114.2161,114.246,114.0074,114.0869,170182.0
2022-07-21 13:10:00,114.76,114.78,114.41,114.41,228988.0,114.077,114.0969,113.7291,113.7291,228988.0
2022-07-21 13:15:00,114.4,114.65,114.33,114.56,152872.0,113.7191,113.9676,113.6495,113.8782,152872.0
2022-07-21 13:20:00,114.57,114.68,114.3,114.34,183864.0,113.8881,113.9975,113.6197,113.6595,183864.0
2022-07-21 13:25:00,114.34,114.52,114.2,114.5,159169.0,113.6595,113.8384,113.5203,113.8185,159169.0
2022-07-21 13:30:00,114.52,114.54,114.1,114.25,138981.0,113.8384,113.8583,113.4209,113.57,138981.0
2022-07-21 13:35:00,114.26,114.48,114.17,114.45,100111.0,113.58,113.7986,113.4905,113.7688,100111.0
2022-07-21 13:40:00,114.46,114.69,114.44,114.52,146893.0,113.7788,114.0074,113.7589,113.8384,146893.0
2022-07-21 13:45:00,114.51,114.55,114.3,114.41,121710.0,113.8285,113.8682,113.6197,113.7291,121710.0
2022-07-21 13:50:00,114.41,114.46,114.1,114.17,131274.0,113.7291,113.7788,113.4209,113.4905,131274.0
2022-07-21 13:55:00,114.15,114.38,114.12,114.31,132950.0,113.4706,113.6992,113.4408,113.6297,132950.0
2022-07-21 14:00:00,114.32,114.51,114.24,114.38,116336.0,113.6396,113.8285,113.5601,113.6992,116336.0
2022-07-21 14:05:00,114.41,114.83,114.4,114.77,177086.0,113.7291,114.1466,113.7191,114.0869,177086.0
2022-07-21 14:10:00,114.76,114.99,114.71,114.94,130593.0,114.077,114.3056,114.0273,114.2559,130593.0
2022-07-21 14:15:00,114.95,114.96,114.7,114.8,226185.0,114.2658,114.2758,114.0173,114.1167,226185.0
2022-07-21 14:20:00,114.8,114.96,114.77,114.86,118902.0,114.1167,114.2758,114.0869,114.1764,118902.0
2022-07-21 14:25:00,114.85,114.93,114.75,114.88,128203.0,114.1664,114.246,114.067,114.1963,128203.0
2022-07-21 14:30:00,114.87,114.89,114.63,114.77,110904.0,114.1863,114.2062,113.9478,114.0869,110904.0
2022-07-21 14:35:00,114.76,114.99,114.66,114.99,152630.0,114.077,114.3056,113.9776,114.3056,152630.0
2022-07-21 14:40:00,114.99,115.08,114.72,114.79,191891.0,114.3056,114.3951,114.0372,114.1068,191891.0
2022-07-21 14:45:00,114.8,114.88,114.65,114.8,126583.0,114.1167,114.1963,113.9676,114.1167,126583.0
2022-07-21 14:50:00,114.82,114.96,114.78,114.96,117492.0,114.1366,114.2758,114.0969,114.2758,117492.0
2022-07-21 14:55:00,114.98,115.08,114.84,114.86,180652.0,114.2957,114.3951,114.1565,114.1764,180652.0
2022-07-21 15:00:00,114.86,115.1,114.83,115.09,136693.0,114.1764,114.415,114.1466,114.405,136693.0
2022-07-21 15:05:00,115.09,115.2,115.03,115.17,182333.0,114.405,114.5144,114.3454,114.4845,182333.0
2022-07-21 15:10:00,115.17,115.21,114.82,114.92,217013.0,114.4845,114.5243,114.1366,114.236,217013.0
2022-07-21 15:15:00,114.92,114.94,114.65,114.72,216748.0,114.236,114.2559,113.9676,114.0372,216748.0
2022-07-21 15:20:00,114.71,114.72,114.52,114.63,269652.0,114.0273,114.0372,113.8384,113.9478,269652.0
2022-07-21 15:25:00,114.65,114.78,114.63,114.73,213427.0,113.9676,114.0969,113.9478,114.0472,213427.0
2022-07-21 15:30:00,114.72,114.93,114.69,114.8,233905.0,114.0372,114.246,114.0074,114.1167,233905.0
2022-07-21 15:35:00,114.8,114.82,114.62,114.7,248016.0,114.1167,114.1366,113.9378,114.0173,248016.0
2022-07-21 15:40:00,114.71,114.91,114.7,114.89,195422.0,114.0273,114.2261,114.0173,114.2062,195422.0
2022-07-21 15:45:00,114.89,114.97,114.72,114.76,271257.0,114.2062,114.2857,114.0372,114.077,271257.0
2022-07-21 15:50:00,114.78,115.07,114.75,114.99,471988.0,114.0969,114.3851,114.067,114.3056,471988.0
2022-07-21 15:55:00,114.99,115.09,114.9,115.06,654908.0,114.3056,114.405,114.2161,114.3752,654908.0
2022-07-22 09:30:00,111.81,112.65,111.68,112.55,1411169.0,111.1445,111.9795,111.0153,111.8801,1411169.0
2022-07-22 09:35:00,112.55,112.94,111.95,112.91,1170389.0,111.8801,112.2678,111.2837,112.238,1170389.0
2022-07-22 09:40:00,112.92,113.18,112.48,112.51,651741.0,112.2479,112.5064,111.8105,111.8404,651741.0
2022-07-22 09:45:00,112.52,113.0,112.25,112.84,547747.0,111.8503,112.3275,111.5819,112.1684,547747.0
2022-07-22 09:50:00,112.84,113.1,112.33,112.55,559353.0,112.1684,112.4269,111.6614,111.8801,559353.0
2022-07-22 09:55:00,112.56,112.57,112.26,112.29,364892.0,111.8901,111.9,111.5919,111.6217,364892.0
2022-07-22 10:00:00,112.29,112.29,111.86,112.0,396362.0,111.6217,111.6217,111.1942,111.3334,396362.0
2022-07-22 10:05:00,112.01,112.01,111.69,111.72,469623.0,111.3433,111.3433,111.0252,111.0551,469623.0
2022-07-22 10:10:00,111.72,112.0,111.69,111.97,397711.0,111.0551,111.3334,111.0252,111.3036,397711.0
2022-07-22 10:15:00,111.97,112.16,111.8,111.84,264754.0,111.3036,111.4925,111.1346,111.1744,264754.0
2022-07-22 10:20:00,111.83,111.87,111.66,111.73,323545.0,111.1644,111.2042,110.9954,111.065,323545.0
2022-07-22 10:25:00,111.72,111.89,111.47,111.85,464337.0,111.0551,111.2241,110.8066,111.1843,464337.0
2022-07-22 10:30:00,111.83,111.96,111.61,111.63,365795.0,111.1644,111.2936,110.9457,110.9656,365795.0
2022-07-22 10:35:00,111.62,111.67,111.45,111.51,325522.0,110.9557,111.0054,110.7867,110.8463,325522.0
2022-07-22 10:40:00,111.51,111.66,111.35,111.45,243501.0,110.8463,110.9954,110.6873,110.7867,243501.0
2022-07-22 10:45:00,111.45,111.57,111.31,111.42,196252.0,110.7867,110.906,110.6475,110.7569,196252.0
2022-07-22 10:50:00,111.43,111.72,111.32,111.66,371203.0,110.7668,111.0551,110.6575,110.9954,371203.0
2022-07-22 10:55:00,111.66,111.79,111.37,111.4,277291.0,110.9954,111.1247,110.7072,110.737,277291.0
2022-07-22 11:00:00,111.4,111.47,111.06,111.1,229098.0,110.737,110.8066,110.399,110.4388,229098.0
2022-07-22 11:05:00,111.09,111.22,111.01,111.11,262032.0,110.4288,110.558,110.3493,110.4487,262032.0
2022-07-22 11:10:00,111.12,111.14,110.93,110.97,384771.0,110.4586,110.4785,110.2698,110.3095,384771.0
2022-07-22 11:15:00,110.97,110.99,110.7,110.72,293941.0,110.3095,110.3294,110.0411,110.061,293941.0
2022-07-22 11:20:00,110.71,110.72,110.03,110.06,459781.0,110.0511,110.061,109.3751,109.405,459781.0
2022-07-22 11:25:00,110.05,110.21,110.0,110.02,362287.0,109.395,109.5541,109.3453,109.3652,362287.0
2022-07-22 11:30:00,110.01,110.06,109.41,109.45,536898.0,109.3552,109.405,108.7588,108.7986,536898.0
2022-07-22 11:35:00,109.45,109.52,108.93,109.0,586486.0,108.7986,108.8682,108.2817,108.3513,586486.0
2022-07-22 11:40:00,108.99,109.27,108.94,109.23,410123.0,108.3413,108.6197,108.2916,108.5799,410123.0
2022-07-22 11:45:00,109.24,109.39,109.15,109.22,362472.0,108.5898,108.7389,108.5004,108.57,362472.0
2022-07-22 11:50:00,109.23,109.26,108.9,109.25,304555.0,108.5799,108.6097,108.2519,108.5998,304555.0
2022-07-22 11:55:00,109.25,109.25,108.82,108.96,333800.0,108.5998,108.5998,108.1723,108.3115,333800.0
2022-07-22 12:00:00,108.95,109.04,108.64,108.69,307332.0,108.3016,108.391,107.9934,108.0431,307332.0
2022-07-22 12:05:00,108.69,109.02,108.54,108.8,382839.0,108.0431,108.3711,107.894,108.1525,382839.0
2022-07-22 12:10:00,108.79,108.79,108.52,108.57,366514.0,108.1425,108.1425,107.8741,107.9238,366514.0
2022-07-22 12:15:00,108.58,108.72,108.5,108.51,225517.0,107.9338,108.0729,107.8542,107.8642,225517.0
2022-07-22 12:20:00,108.53,108.54,108.28,108.33,363171.0,107.8841,107.894,107.6355,107.6852,363171.0
2022-07-22 12:25:00,108.35,108.49,108.18,108.32,395691.0,107.7051,107.8443,107.5361,107.6753,395691.0
2022-07-22 12:30:00,108.32,108.43,108.23,108.34,330971.0,107.6753,107.7847,107.5858,107.6952,330971.0
2022-07-22 12:35:00,108.34,108.5,108.23,108.48,405324.0,107.6952,107.8542,107.5858,107.8344,405324.0
2022-07-22 12:40:00,108.47,108.62,108.33,108.42,304179.0,107.8244,107.9735,107.6852,107.7747,304179.0
2022-07-22 12:45:00,108.42,108.64,108.4,108.41,240759.0,107.7747,107.9934,107.7548,107.7648,240759.0
2022-07-22 12:50:00,108.4,108.48,108.34,108.35,180416.0,107.7548,107.8344,107.6952,107.7051,180416.0
2022-07-22 12:55:00,108.35,108.41,108.03,108.04,272030.0,107.7051,107.7648,107.387,107.397,272030.0
2022-07-22 13:00:00,108.04,108.05,107.89,108.02,434252.0,107.397,107.4069,107.2479,107.3771,434252.0
2022-07-22 13:05:00,108.02,108.13,107.96,108.09,253786.0,107.3771,107.4864,107.3174,107.4467,253786.0
2022-07-22 13:10:00,108.07,108.16,107.88,107.9,228084.0,107.4268,107.5163,107.2379,107.2578,228084.0
2022-07-22 13:15:00,107.9,108.14,107.9,107.95,214085.0,107.2578,107.4964,107.2578,107.3075,214085.0
2022-07-22 13:20:00,107.94,108.07,107.83,107.86,175806.0,107.2976,107.4268,107.1882,107.218,175806.0
2022-07-22 13:25:00,107.87,107.99,107.85,107.9,190217.0,107.228,107.3473,107.2081,107.2578,190217.0
2022-07-22 13:30:00,107.9,107.91,107.75,107.75,347770.0,107.2578,107.2677,107.1087,107.1087,347770.0
2022-07-22 13:35:00,107.75,107.75,107.6,107.72,288234.0,107.1087,107.1087,106.9596,107.0789,288234.0
2022-07-22 13:40:00,107.72,107.84,107.6,107.82,227558.0,107.0789,107.1982,106.9596,107.1783,227558.0
2022-07-22 13:45:00,107.82,108.07,107.77,107.97,277841.0,107.1783,107.4268,107.1286,107.3274,277841.0
2022-07-22 13:50:00,107.97,107.99,107.69,107.78,182205.0,107.3274,107.3473,107.0491,107.1385,182205.0
2022-07-22 13:55:00,107.8,107.99,107.79,107.93,243052.0,107.1584,107.3473,107.1485,107.2876,243052.0
2022-07-22 14:00:00,107.93,108.0,107.62,107.63,258427.0,107.2876,107.3572,106.9795,106.9894,258427.0
2022-07-22 14:05:00,107.63,107.89,107.61,107.74,214948.0,106.9894,107.2479,106.9695,107.0988,214948.0
2022-07-22 14:10:00,107.77,107.84,107.69,107.79,211758.0,107.1286,107.1982,107.0491,107.1485,211758.0
2022-07-22 14:15:00,107.78,108.0,107.78,107.96,267933.0,107.1385,107.3572,107.1385,107.3174,267933.0
2022-07-22 14:20:00,107.94,108.12,107.91,107.94,344925.0,107.2976,107.4765,107.2677,107.2976,344925.0
2022-07-22 14:25:00,107.94,108.03,107.85,107.94,196498.0,107.2976,107.387,107.2081,107.2976,196498.0
2022-07-22 14:30:00,107.93,108.03,107.69,107.98,251446.0,107.2876,107.387,107.0491,107.3373,251446.0
2022-07-22 14:35:00,107.98,108.08,107.89,107.93,264350.0,107.3373,107.4367,107.2479,107.2876,264350.0
2022-07-22 14:40:00,107.94,107.97,107.81,107.93,182497.0,107.2976,107.3274,107.1683,107.2876,182497.0
2022-07-22 14:45:00,107.92,108.34,107.9,108.27,248259.0,107.2777,107.6952,107.2578,107.6256,248259.0
2022-07-22 14:50:00,108.26,108.31,108.12,108.29,227051.0,107.6157,107.6654,107.4765,107.6455,227051.0
2022-07-22 14:55:00,108.28,108.54,108.27,108.45,325459.0,107.6355,107.894,107.6256,107.8045,325459.0
2022-07-22 15:00:00,108.45,108.55,108.35,108.47,212993.0,107.8045,107.9039,107.7051,107.8244,212993.0
2022-07-22 15:05:00,108.45,108.46,108.19,108.27,297026.0,107.8045,107.8145,107.5461,107.6256,297026.0
2022-07-22 15:10:00,108.27,108.77,108.25,108.75,224907.0,107.6256,108.1226,107.6057,108.1027,224907.0
2022-07-22 15:15:00,108.75,108.94,108.66,108.82,344106.0,108.1027,108.2916,108.0133,108.1723,344106.0
2022-07-22 15:20:00,108.82,108.94,108.69,108.94,294602.0,108.1723,108.2916,108.0431,108.2916,294602.0
2022-07-22 15:25:00,108.94,109.12,108.82,109.04,375833.0,108.2916,108.4705,108.1723,108.391,375833.0
2022-07-22 15:30:00,109.05,109.08,108.38,108.4,608275.0,108.401,108.4308,107.7349,107.7548,608275.0
2022-07-22 15:35:00,108.38,108.46,108.2,108.21,696403.0,107.7349,107.8145,107.556,107.566,696403.0
2022-07-22 15:40:00,108.22,108.32,108.02,108.08,698747.0,107.5759,107.6753,107.3771,107.4367,698747.0
2022-07-22 15:45:00,108.07,108.2,107.83,107.94,826144.0,107.4268,107.556,107.1882,107.2976,826144.0
2022-07-22 15:50:00,107.94,108.29,107.94,108.29,1543553.0,107.2976,107.6455,107.2976,107.6455,1543553.0
2022-07-22 15:55:00,108.27,108.44,108.21,108.38,2258242.0,107.6256,107.7946,107.566,107.7349,2258242.0
2022-07-25 09:30:00,108.85,110.58,108.85,110.08,1326839.0,108.2022,109.9219,108.2022,109.4248,1326839.0
2022-07-25 09:35:00,110.09,110.09,109.12,109.37,646142.0,109.4348,109.4348,108.4705,108.7191,646142.0
2022-07-25 09:40:00,109.38,110.11,109.3,110.02,498273.0,108.729,109.4547,108.6495,109.3652,498273.0
2022-07-25 09:45:00,110.02,110.06,109.66,109.66,388344.0,109.3652,109.405,109.0073,109.0073,388344.0
2022-07-25 09:50:00,109.67,110.01,109.6,109.88,377629.0,109.0173,109.3552,108.9477,109.226,377629.0
2022-07-25 09:55:00,109.9,110.25,109.8,109.86,554050.0,109.2459,109.5938,109.1465,109.2061,554050.0
2022-07-25 10:00:00,109.83,110.09,109.67,109.75,418660.0,109.1763,109.4348,109.0173,109.0968,418660.0
2022-07-25 10:05:00,109.75,109.91,109.45,109.77,367558.0,109.0968,109.2558,108.7986,109.1167,367558.0
2022-07-25 10:10:00,109.77,109.83,109.35,109.38,297670.0,109.1167,109.1763,108.6992,108.729,297670.0
2022-07-25 10:15:00,109.38,109.41,108.81,108.84,348806.0,108.729,108.7588,108.1624,108.1922,348806.0
2022-07-25 10:20:00,108.84,109.11,108.67,108.7,313326.0,108.1922,108.4606,108.0232,108.053,313326.0
2022-07-25 10:25:00,108.71,108.97,108.45,108.76,363923.0,108.063,108.3214,107.8045,108.1127,363923.0
2022-07-25 10:30:00,108.76,108.99,108.63,108.72,314855.0,108.1127,108.3413,107.9835,108.0729,314855.0
2022-07-25 10:35:00,108.73,108.81,108.55,108.74,261583.0,108.0829,108.1624,107.9039,108.0928,261583.0
2022-07-25 10:40:00,108.74,108.94,108.54,108.82,222650.0,108.0928,108.2916,107.894,108.1723,222650.0
2022-07-25 10:45:00,108.8,108.93,108.53,108.6,259120.0,108.1525,108.2817,107.8841,107.9536,259120.0
2022-07-25 10:50:00,108.61,108.8,108.59,108.6,210691.0,107.9636,108.1525,107.9437,107.9536,210691.0
2022-07-25 10:55:00,108.6,108.93,108.56,108.66,227269.0,107.9536,108.2817,107.9139,108.0133,227269.0
2022-07-25 11:00:00,108.65,108.81,108.55,108.67,188754.0,108.0033,108.1624,107.9039,108.0232,188754.0
2022-07-25 11:05:00,108.65,108.81,108.61,108.67,172842.0,108.0033,108.1624,107.9636,108.0232,172842.0
2022-07-25 11:10:00,108.66,108.69,108.16,108.19,274378.0,108.0133,108.0431,107.5163,107.5461,274378.0
2022-07-25 11:15:00,108.18,108.26,108.0,108.08,258705.0,107.5361,107.6157,107.3572,107.4367,258705.0
2022-07-25 11:20:00,108.08,108.39,108.01,108.3,184780.0,107.4367,107.7449,107.3672,107.6554,184780.0
2022-07-25 11:25:00,108.28,108.62,108.25,108.56,160731.0,107.6355,107.9735,107.6057,107.9139,160731.0
2022-07-25 11:30:00,108.57,108.77,108.44,108.66,183565.0,107.9238,108.1226,107.7946,108.0133,183565.0
2022-07-25 11:35:00,108.67,108.74,108.38,108.42,168382.0,108.0232,108.0928,107.7349,107.7747,168382.0
2022-07-25 11:40:00,108.41,108.45,108.14,108.23,171768.0,107.7648,107.8045,107.4964,107.5858,171768.0
2022-07-25 11:45:00,108.22,108.42,108.03,108.03,154048.0,107.5759,107.7747,107.387,107.387,154048.0
2022-07-25 11:50:00,108.04,108.09,107.86,107.99,221281.0,107.397,107.4467,107.218,107.3473,221281.0
2022-07-25 11:55:00,108.0,108.03,107.79,107.93,166801.0,107.3572,107.387,107.1485,107.2876,166801.0
2022-07-25 12:00:00,107.94,108.23,107.75,108.18,186640.0,107.2976,107.5858,107.1087,107.5361,186640.0
2022-07-25 12:05:00,108.18,108.34,108.05,108.13,142823.0,107.5361,107.6952,107.4069,107.4864,142823.0
2022-07-25 12:10:00,108.13,108.38,108.07,108.2,164301.0,107.4864,107.7349,107.4268,107.556,164301.0
2022-07-25 12:15:00,108.2,108.41,108.12,108.39,138892.0,107.556,107.7648,107.4765,107.7449,138892.0
2022-07-25 12:20:00,108.39,108.46,108.28,108.41,171042.0,107.7449,107.8145,107.6355,107.7648,171042.0
2022-07-25 12:25:00,108.41,108.52,108.3,108.51,134777.0,107.7648,107.8741,107.6554,107.8642,134777.0
2022-07-25 12:30:00,108.5,108.7,108.47,108.63,154644.0,107.8542,108.053,107.8244,107.9835,154644.0
2022-07-25 12:35:00,108.64,108.64,108.51,108.52,133950.0,107.9934,107.9934,107.8642,107.8741,133950.0
2022-07-25 12:40:00,108.51,108.7,108.49,108.55,198774.0,107.8642,108.053,107.8443,107.9039,198774.0
2022-07-25 12:45:00,108.55,108.8,108.55,108.8,174952.0,107.9039,108.1525,107.9039,108.1525,174952.0
2022-07-25 12:50:00,108.77,108.8,108.66,108.71,123735.0,108.1226,108.1525,108.0133,108.063,123735.0
2022-07-25 12:55:00,108.71,108.77,108.61,108.64,126653.0,108.063,108.1226,107.9636,107.9934,126653.0
2022-07-25 13:00:00,108.66,108.72,108.47,108.52,142744.0,108.0133,108.0729,107.8244,107.8741,142744.0
2022-07-25 13:05:00,108.53,108.54,108.31,108.48,136823.0,107.8841,107.894,107.6654,107.8344,136823.0
2022-07-25 13:10:00,108.51,108.51,108.31,108.34,123877.0,107.8642,107.8642,107.6654,107.6952,123877.0
2022-07-25 13:15:00,108.35,108.35,108.18,108.22,183680.0,107.7051,107.7051,107.5361,107.5759,183680.0
2022-07-25 13:20:00,108.22,108.29,108.09,108.15,153486.0,107.5759,107.6455,107.4467,107.5063,153486.0
2022-07-25 13:25:00,108.16,108.16,107.97,108.02,157337.0,107.5163,107.5163,107.3274,107.3771,157337.0
2022-07-25 13:30:00,108.03,108.12,107.95,108.07,121263.0,107.387,107.4765,107.3075,107.4268,121263.0
2022-07-25 13:35:00,108.07,108.07,107.78,107.8,151412.0,107.4268,107.4268,107.1385,107.1584,151412.0
2022-07-25 13:40:00,107.8,107.94,107.8,107.87,147969.0,107.1584,107.2976,107.1584,107.228,147969.0
2022-07-25 13:45:00,107.87,107.96,107.83,107.85,123722.0,107.228,107.3174,107.1882,107.2081,123722.0
2022-07-25 13:50:00,107.84,107.89,107.65,107.75,210390.0,107.1982,107.2479,107.0093,107.1087,210390.0
2022-07-25 13:55:00,107.74,107.8,107.67,107.67,197235.0,107.0988,107.1584,107.0292,107.0292,197235.0
2022-07-25 14:00:00,107.66,107.69,107.6,107.6,150052.0,107.0192,107.0491,106.9596,106.9596,150052.0
2022-07-25 14:05:00,107.59,107.74,107.59,107.71,144949.0,106.9497,107.0988,106.9497,107.0689,144949.0
2022-07-25 14:10:00,107.71,107.81,107.65,107.75,177470.0,107.0689,107.1683,107.0093,107.1087,177470.0
2022-07-25 14:15:00,107.75,107.8,107.66,107.74,107294.0,107.1087,107.1584,107.0192,107.0988,107294.0
2022-07-25 14:20:00,107.74,107.79,107.62,107.76,113329.0,107.0988,107.1485,106.9795,107.1186,113329.0
2022-07-25 14:25:00,107.74,107.81,107.7,107.76,139313.0,107.0988,107.1683,107.059,107.1186,139313.0
2022-07-25 14:30:00,107.75,107.85,107.66,107.79,125600.0,107.1087,107.2081,107.0192,107.1485,125600.0
2022-07-25 14:35:00,107.79,107.92,107.77,107.85,126822.0,107.1485,107.2777,107.1286,107.2081,126822.0
2022-07-25 14:40:00,107.84,107.91,107.78,107.82,140522.0,107.1982,107.2677,107.1385,107.1783,140522.0
2022-07-25 14:45:00,107.83,107.83,107.55,107.59,140503.0,107.1882,107.1882,106.9099,106.9497,140503.0
2022-07-25 14:50:00,107.59,107.62,107.45,107.54,230850.0,106.9497,106.9795,106.8105,106.8999,230850.0
2022-07-25 14:55:00,107.55,107.64,107.37,107.45,182216.0,106.9099,106.9994,106.731,106.8105,182216.0
2022-07-25 15:00:00,107.43,107.6,107.3,107.31,197702.0,106.7906,106.9596,106.6614,106.6713,197702.0
2022-07-25 15:05:00,107.3,107.42,107.25,107.34,230907.0,106.6614,106.7807,106.6117,106.7011,230907.0
2022-07-25 15:10:00,107.35,107.4,107.25,107.32,188070.0,106.7111,106.7608,106.6117,106.6813,188070.0
2022-07-25 15:15:00,107.32,107.47,107.26,107.33,262418.0,106.6813,106.8304,106.6216,106.6912,262418.0
2022-07-25 15:20:00,107.32,107.42,107.29,107.39,375920.0,106.6813,106.7807,106.6514,106.7508,375920.0
2022-07-25 15:25:00,107.4,107.42,107.15,107.17,298123.0,106.7608,106.7807,106.5123,106.5322,298123.0
2022-07-25 15:30:00,107.18,107.3,107.01,107.07,337231.0,106.5421,106.6614,106.3731,106.4327,337231.0
2022-07-25 15:35:00,107.07,107.41,107.07,107.36,288128.0,106.4327,106.7707,106.4327,106.721,288128.0
2022-07-25 15:40:00,107.36,107.49,107.34,107.43,288682.0,106.721,106.8502,106.7011,106.7906,288682.0
2022-07-25 15:45:00,107.43,107.56,107.39,107.48,277095.0,106.7906,106.9198,106.7508,106.8403,277095.0
2022-07-25 15:50:00,107.49,108.0,107.33,107.97,678994.0,106.8502,107.3572,106.6912,107.3274,678994.0
2022-07-25 15:55:00,107.95,108.29,107.95,108.21,850567.0,107.3075,107.6455,107.3075,107.566,850567.0
2022-07-26 09:30:00,107.41,107.45,106.08,106.08,954928.0,106.7707,106.8105,105.4486,105.4486,954928.0
2022-07-26 09:35:00,106.1,106.64,105.9,106.55,521206.0,105.4685,106.0053,105.2697,105.9158,521206.0
2022-07-26 09:40:00,106.56,106.87,106.44,106.74,301812.0,105.9258,106.2339,105.8065,106.1047,301812.0
2022-07-26 09:45:00,106.73,106.84,106.36,106.52,310426.0,106.0948,106.2041,105.727,105.886,310426.0
2022-07-26 09:50:00,106.51,106.97,106.47,106.84,247756.0,105.8761,106.3333,105.8363,106.2041,247756.0
2022-07-26 09:55:00,106.85,107.24,106.79,107.1,257180.0,106.2141,106.6017,106.1544,106.4626,257180.0
2022-07-26 10:00:00,107.09,107.52,106.79,107.44,397997.0,106.4526,106.8801,106.1544,106.8005,397997.0
2022-07-26 10:05:00,107.45,107.74,107.38,107.56,249803.0,106.8105,107.0988,106.7409,106.9198,249803.0
2022-07-26 10:10:00,107.56,107.64,107.31,107.48,264081.0,106.9198,106.9994,106.6713,106.8403,264081.0
2022-07-26 10:15:00,107.48,107.73,107.17,107.23,231039.0,106.8403,107.0888,106.5322,106.5918,231039.0
2022-07-26 10:20:00,107.23,107.25,106.82,106.94,277858.0,106.5918,106.6117,106.1842,106.3035,277858.0
2022-07-26 10:25:00,106.94,107.09,106.78,106.85,201355.0,106.3035,106.4526,106.1445,106.2141,201355.0
2022-07-26 10:30:00,106.85,106.94,106.63,106.68,257817.0,106.2141,106.3035,105.9954,106.0451,257817.0
2022-07-26 10:35:00,106.64,106.87,106.61,106.73,175552.0,106.0053,106.2339,105.9755,106.0948,175552.0
2022-07-26 10:40:00,106.73,106.92,106.6,106.69,236325.0,106.0948,106.2836,105.9655,106.055,236325.0
2022-07-26 10:45:00,106.69,106.96,106.63,106.9,171014.0,106.055,106.3234,105.9954,106.2638,171014.0
2022-07-26 10:50:00,106.88,106.95,106.6,106.6,222905.0,106.2439,106.3135,105.9655,105.9655,222905.0
2022-07-26 10:55:00,106.6,106.62,106.45,106.55,181858.0,105.9655,105.9854,105.8164,105.9158,181858.0
2022-07-26 11:00:00,106.54,106.59,106.26,106.28,241926.0,105.9059,105.9556,105.6276,105.6474,241926.0
2022-07-26 11:05:00,106.28,106.29,106.05,106.19,220221.0,105.6474,105.6574,105.4188,105.558,220221.0
2022-07-26 11:10:00,106.18,106.54,106.18,106.52,206569.0,105.548,105.9059,105.548,105.886,206569.0
2022-07-26 11:15:00,106.54,106.65,106.41,106.51,231339.0,105.9059,106.0152,105.7767,105.8761,231339.0
2022-07-26 11:20:00,106.51,106.56,106.26,106.34,225402.0,105.8761,105.9258,105.6276,105.7071,225402.0
2022-07-26 11:25:00,106.34,106.38,106.09,106.11,193247.0,105.7071,105.7469,105.4586,105.4785,193247.0
2022-07-26 11:30:00,106.12,106.25,106.05,106.24,368117.0,105.4884,105.6176,105.4188,105.6077,368117.0
2022-07-26 11:35:00,106.23,106.3,106.04,106.11,216843.0,105.5977,105.6673,105.4089,105.4785,216843.0
2022-07-26 11:40:00,106.11,106.14,105.95,106.05,243437.0,105.4785,105.5083,105.3194,105.4188,243437.0
2022-07-26 11:45:00,106.05,106.09,105.92,105.96,184403.0,105.4188,105.4586,105.2896,105.3294,184403.0
2022-07-26 11:50:00,105.96,106.09,105.85,105.86,247192.0,105.3294,105.4586,105.22,105.2299,247192.0
2022-07-26 11:55:00,105.88,105.98,105.75,105.78,273802.0,105.2498,105.3492,105.1206,105.1504,273802.0
2022-07-26 12:00:00,105.79,105.89,105.74,105.84,357063.0,105.1604,105.2598,105.1107,105.2101,357063.0
2022-07-26 12:05:00,105.84,105.87,105.65,105.75,238608.0,105.2101,105.2399,105.0212,105.1206,238608.0
2022-07-26 12:10:00,105.75,105.81,105.67,105.74,271513.0,105.1206,105.1802,105.0411,105.1107,271513.0
2022-07-26 12:15:00,105.75,105.86,105.7,105.72,226580.0,105.1206,105.2299,105.0709,105.0908,226580.0
2022-07-26 12:20:00,105.74,105.76,105.55,105.65,198844.0,105.1107,105.1305,104.9218,105.0212,198844.0
2022-07-26 12:25:00,105.66,105.76,105.51,105.73,189024.0,105.0311,105.1305,104.882,105.1007,189024.0
2022-07-26 12:30:00,105.73,105.87,105.71,105.81,154601.0,105.1007,105.2399,105.0808,105.1802,154601.0
2022-07-26 12:35:00,105.81,105.87,105.75,105.79,180974.0,105.1802,105.2399,105.1206,105.1604,180974.0
2022-07-26 12:40:00,105.8,105.83,105.67,105.7,170467.0,105.1703,105.2001,105.0411,105.0709,170467.0
2022-07-26 12:45:00,105.7,105.79,105.62,105.7,132357.0,105.0709,105.1604,104.9914,105.0709,132357.0
2022-07-26 12:50:00,105.7,105.8,105.67,105.7,177553.0,105.0709,105.1703,105.0411,105.0709,177553.0
2022-07-26 12:55:00,105.69,105.76,105.65,105.69,147927.0,105.061,105.1305,105.0212,105.061,147927.0
2022-07-26 13:00:00,105.68,105.81,105.61,105.77,165143.0,105.051,105.1802,104.9814,105.1405,165143.0
2022-07-26 13:05:00,105.77,105.8,105.65,105.73,129722.0,105.1405,105.1703,105.0212,105.1007,129722.0
2022-07-26 13:10:00,105.73,105.8,105.63,105.67,276077.0,105.1007,105.1703,105.0013,105.0411,276077.0
2022-07-26 13:15:00,105.68,105.68,105.46,105.48,305312.0,105.051,105.051,104.8323,104.8522,305312.0
2022-07-26 13:20:00,105.48,105.65,105.46,105.49,178517.0,104.8522,105.0212,104.8323,104.8622,178517.0
2022-07-26 13:25:00,105.48,105.67,105.48,105.65,192219.0,104.8522,105.0411,104.8522,105.0212,192219.0
2022-07-26 13:30:00,105.65,105.7,105.54,105.54,150298.0,105.0212,105.0709,104.9119,104.9119,150298.0
2022-07-26 13:35:00,105.55,105.6,105.41,105.45,196196.0,104.9218,104.9715,104.7826,104.8224,196196.0
2022-07-26 13:40:00,105.44,105.59,105.42,105.59,118117.0,104.8124,104.9616,104.7926,104.9616,118117.0
2022-07-26 13:45:00,105.6,105.6,105.3,105.37,199187.0,104.9715,104.9715,104.6733,104.7429,199187.0
2022-07-26 13:50:00,105.37,105.42,105.29,105.36,160252.0,104.7429,104.7926,104.6633,104.7329,160252.0
2022-07-26 13:55:00,105.36,105.4,105.25,105.28,140568.0,104.7329,104.7727,104.6236,104.6534,140568.0
2022-07-26 14:00:00,105.28,105.49,105.27,105.46,209936.0,104.6534,104.8622,104.6435,104.8323,209936.0
2022-07-26 14:05:00,105.45,105.57,105.28,105.28,220030.0,104.8224,104.9417,104.6534,104.6534,220030.0
2022-07-26 14:10:00,105.3,105.4,105.22,105.25,135025.0,104.6733,104.7727,104.5938,104.6236,135025.0
2022-07-26 14:15:00,105.24,105.28,105.05,105.09,177766.0,104.6136,104.6534,104.4248,104.4645,177766.0
2022-07-26 14:20:00,105.08,105.11,105.0,105.03,259466.0,104.4546,104.4844,104.3751,104.4049,259466.0
2022-07-26 14:25:00,105.04,105.07,104.86,104.9,345975.0,104.4148,104.4447,104.2359,104.2757,345975.0
2022-07-26 14:30:00,104.87,104.94,104.76,104.82,248294.0,104.2458,104.3154,104.1365,104.1961,248294.0
2022-07-26 14:35:00,104.84,105.02,104.8,104.94,186544.0,104.216,104.3949,104.1763,104.3154,186544.0
2022-07-26 14:40:00,104.94,105.29,104.92,105.24,181513.0,104.3154,104.6633,104.2955,104.6136,181513.0
2022-07-26 14:45:00,105.24,105.32,105.17,105.19,233823.0,104.6136,104.6932,104.5441,104.5639,233823.0
2022-07-26 14:50:00,105.2,105.65,105.17,105.6,218851.0,104.5739,105.0212,104.5441,104.9715,218851.0
2022-07-26 14:55:00,105.58,105.78,105.53,105.68,339335.0,104.9516,105.1504,104.9019,105.051,339335.0
2022-07-26 15:00:00,105.68,105.78,105.48,105.58,266949.0,105.051,105.1504,104.8522,104.9516,266949.0
2022-07-26 15:05:00,105.59,105.64,105.45,105.47,286582.0,104.9616,105.0113,104.8224,104.8423,286582.0
2022-07-26 15:10:00,105.47,105.71,105.42,105.59,233687.0,104.8423,105.0808,104.7926,104.9616,233687.0
2022-07-26 15:15:00,105.59,105.84,105.58,105.7,264523.0,104.9616,105.2101,104.9516,105.0709,264523.0
2022-07-26 15:20:00,105.7,105.7,105.47,105.58,348512.0,105.0709,105.0709,104.8423,104.9516,348512.0
2022-07-26 15:25:00,105.58,105.59,105.41,105.55,374545.0,104.9516,104.9616,104.7826,104.9218,374545.0
2022-07-26 15:30:00,105.55,105.56,105.37,105.42,395625.0,104.9218,104.9317,104.7429,104.7926,395625.0
2022-07-26 15:35:00,105.42,105.51,105.31,105.45,330159.0,104.7926,104.882,104.6832,104.8224,330159.0
2022-07-26 15:40:00,105.46,105.51,105.36,105.39,416152.0,104.8323,104.882,104.7329,104.7627,416152.0
2022-07-26 15:45:00,105.4,105.47,105.26,105.3,489349.0,104.7727,104.8423,104.6335,104.6733,489349.0
2022-07-26 15:50:00,105.31,105.66,105.17,105.62,675307.0,104.6832,105.0311,104.5441,104.9914,675307.0
2022-07-26 15:55:00,105.63,105.82,105.39,105.45,1300644.0,105.0013,105.1902,104.7627,104.8224,1300644.0
2022-07-27 09:30:00,109.62,110.77,108.42,108.94,1644138.0,108.9676,110.1107,107.7747,108.2916,1644138.0
2022-07-27 09:35:00,108.94,110.39,108.8,110.34,958175.0,108.2916,109.733,108.1525,109.6833,958175.0
2022-07-27 09:40:00,110.34,111.2,110.19,111.2,1127391.0,109.6833,110.5382,109.5342,110.5382,1127391.0
2022-07-27 09:45:00,111.2,111.41,110.66,110.75,804192.0,110.5382,110.7469,110.0014,110.0908,804192.0
2022-07-27 09:50:00,110.76,110.98,110.35,110.96,630697.0,110.1008,110.3195,109.6932,110.2996,630697.0
2022-07-27 09:55:00,110.99,111.16,110.63,110.68,435539.0,110.3294,110.4984,109.9716,110.0213,435539.0
2022-07-27 10:00:00,110.67,111.2,110.65,111.05,419098.0,110.0113,110.5382,109.9914,110.3891,419098.0
2022-07-27 10:05:00,111.07,111.35,110.98,111.35,392897.0,110.4089,110.6873,110.3195,110.6873,392897.0
2022-07-27 10:10:00,111.35,111.53,111.11,111.25,339399.0,110.6873,110.8662,110.4487,110.5879,339399.0
2022-07-27 10:15:00,111.26,111.26,110.75,110.81,325295.0,110.5978,110.5978,110.0908,110.1505,325295.0
2022-07-27 10:20:00,110.82,111.01,110.48,110.72,361197.0,110.1604,110.3493,109.8225,110.061,361197.0
2022-07-27 10:25:00,110.73,110.75,110.19,110.45,358472.0,110.071,110.0908,109.5342,109.7926,358472.0
2022-07-27 10:30:00,110.43,110.62,110.31,110.38,229845.0,109.7727,109.9616,109.6535,109.723,229845.0
2022-07-27 10:35:00,110.4,110.95,110.36,110.92,260725.0,109.7429,110.2897,109.7032,110.2598,260725.0
2022-07-27 10:40:00,110.95,111.12,110.91,111.01,248358.0,110.2897,110.4586,110.2499,110.3493,248358.0
2022-07-27 10:45:00,110.99,111.22,110.97,111.18,147172.0,110.3294,110.558,110.3095,110.5183,147172.0
2022-07-27 10:50:00,111.18,111.36,111.1,111.27,161936.0,110.5183,110.6972,110.4388,110.6077,161936.0
2022-07-27 10:55:00,111.28,111.3,111.18,111.26,224759.0,110.6177,110.6376,110.5183,110.5978,224759.0
2022-07-27 11:00:00,111.26,111.65,111.24,111.59,277859.0,110.5978,110.9855,110.5779,110.9258,277859.0
2022-07-27 11:05:00,111.6,111.88,111.58,111.83,290417.0,110.9358,111.2141,110.9159,111.1644,290417.0
2022-07-27 11:10:00,111.83,111.88,111.63,111.78,259273.0,111.1644,111.2141,110.9656,111.1147,259273.0
2022-07-27 11:15:00,111.8,111.99,111.78,111.88,231656.0,111.1346,111.3235,111.1147,111.2141,231656.0
2022-07-27 11:20:00,111.88,111.99,111.6,111.6,217559.0,111.2141,111.3235,110.9358,110.9358,217559.0
2022-07-27 11:25:00,111.61,112.03,111.57,111.99,380298.0,110.9457,111.3632,110.906,111.3235,380298.0
2022-07-27 11:30:00,111.99,112.09,111.88,112.05,210824.0,111.3235,111.4229,111.2141,111.3831,210824.0
2022-07-27 11:35:00,112.05,112.19,111.94,112.13,229635.0,111.3831,111.5223,111.2738,111.4626,229635.0
2022-07-27 11:40:00,112.11,112.4,112.07,112.29,257537.0,111.4427,111.731,111.403,111.6217,257537.0
2022-07-27 11:45:00,112.29,112.5,112.22,112.46,218992.0,111.6217,111.8304,111.5521,111.7907,218992.0
2022-07-27 11:50:00,112.47,112.95,112.43,112.72,428770.0,111.8006,112.2778,111.7608,112.0491,428770.0
2022-07-27 11:55:00,112.71,112.79,112.55,112.71,264034.0,112.0392,112.1187,111.8801,112.0392,264034.0
2022-07-27 12:00:00,112.72,112.93,112.65,112.91,321498.0,112.0491,112.2579,111.9795,112.238,321498.0
2022-07-27 12:05:00,112.92,113.46,112.81,113.32,459013.0,112.2479,112.7847,112.1386,112.6455,459013.0
2022-07-27 12:10:00,113.33,113.34,112.84,112.93,396105.0,112.6555,112.6654,112.1684,112.2579,396105.0
2022-07-27 12:15:00,112.94,112.94,112.69,112.75,190160.0,112.2678,112.2678,112.0193,112.0789,190160.0
2022-07-27 12:20:00,112.75,112.84,112.66,112.77,181734.0,112.0789,112.1684,111.9895,112.0988,181734.0
2022-07-27 12:25:00,112.76,112.92,112.71,112.8,156079.0,112.0889,112.2479,112.0392,112.1286,156079.0
2022-07-27 12:30:00,112.8,113.12,112.72,113.12,245326.0,112.1286,112.4467,112.0491,112.4467,245326.0
2022-07-27 12:35:00,113.11,113.17,112.73,112.8,336034.0,112.4368,112.4964,112.0591,112.1286,336034.0
2022-07-27 12:40:00,112.81,112.97,112.56,112.66,228110.0,112.1386,112.2976,111.8901,111.9895,228110.0
2022-07-27 12:45:00,112.67,112.68,112.22,112.37,217842.0,111.9994,112.0094,111.5521,111.7012,217842.0
2022-07-27 12:50:00,112.38,112.46,112.29,112.36,170428.0,111.7111,111.7907,111.6217,111.6913,170428.0
2022-07-27 12:55:00,112.36,112.38,112.22,112.37,145922.0,111.6913,111.7111,111.5521,111.7012,145922.0
2022-07-27 13:00:00,112.36,112.4,112.21,112.32,139168.0,111.6913,111.731,111.5422,111.6515,139168.0
2022-07-27 13:05:00,112.31,112.37,112.13,112.3,131362.0,111.6416,111.7012,111.4626,111.6316,131362.0
2022-07-27 13:10:00,112.29,112.52,112.26,112.49,150870.0,111.6217,111.8503,111.5919,111.8205,150870.0
2022-07-27 13:15:00,112.48,112.55,112.33,112.35,92036.0,111.8105,111.8801,111.6614,111.6813,92036.0
2022-07-27 13:20:00,112.35,112.49,112.32,112.48,137772.0,111.6813,111.8205,111.6515,111.8105,137772.0
2022-07-27 13:25:00,112.48,112.58,112.41,112.51,108230.0,111.8105,111.91,111.741,111.8404,108230.0
2022-07-27 13:30:00,112.52,112.54,112.38,112.47,87127.0,111.8503,111.8702,111.7111,111.8006,87127.0
2022-07-27 13:35:00,112.48,112.53,112.38,112.39,100725.0,111.8105,111.8603,111.7111,111.7211,100725.0
2022-07-27 13:40:00,112.41,112.47,112.26,112.26,142151.0,111.741,111.8006,111.5919,111.5919,142151.0
2022-07-27 13:45:00,112.25,112.42,112.15,112.28,141452.0,111.5819,111.7509,111.4825,111.6117,141452.0
2022-07-27 13:50:00,112.3,112.35,112.19,112.21,162376.0,111.6316,111.6813,111.5223,111.5422,162376.0
2022-07-27 13:55:00,112.21,112.21,111.92,112.08,245150.0,111.5422,111.5422,111.2539,111.4129,245150.0
2022-07-27 14:00:00,112.06,112.8,111.92,112.69,323188.0,111.393,112.1286,111.2539,112.0193,323188.0
2022-07-27 14:05:00,112.67,112.67,111.93,111.98,247743.0,111.9994,111.9994,111.2638,111.3135,247743.0
2022-07-27 14:10:00,112.01,112.39,111.97,112.26,195960.0,111.3433,111.7211,111.3036,111.5919,195960.0
2022-07-27 14:15:00,112.24,112.62,112.21,112.46,140875.0,111.572,111.9497,111.5422,111.7907,140875.0
2022-07-27 14:20:00,112.5,112.58,112.31,112.35,204787.0,111.8304,111.91,111.6416,111.6813,204787.0
2022-07-27 14:25:00,112.37,112.62,112.37,112.56,142760.0,111.7012,111.9497,111.7012,111.8901,142760.0
2022-07-27 14:30:00,112.56,112.63,112.15,112.3,224949.0,111.8901,111.9597,111.4825,111.6316,224949.0
2022-07-27 14:35:00,112.33,113.25,112.32,113.24,510187.0,111.6614,112.576,111.6515,112.566,510187.0
2022-07-27 14:40:00,113.24,114.03,113.23,114.02,529016.0,112.566,113.3513,112.5561,113.3414,529016.0
2022-07-27 14:45:00,114.04,114.24,113.71,113.8,510152.0,113.3613,113.5601,113.0332,113.1227,510152.0
2022-07-27 14:50:00,113.79,114.16,113.68,113.87,453332.0,113.1128,113.4805,113.0034,113.1923,453332.0
2022-07-27 14:55:00,113.87,113.99,113.51,113.54,701589.0,113.1923,113.3116,112.8344,112.8642,701589.0
2022-07-27 15:00:00,113.55,113.98,113.4,113.98,530556.0,112.8742,113.3016,112.7251,113.3016,530556.0
2022-07-27 15:05:00,113.94,114.03,113.64,113.75,310973.0,113.2619,113.3513,112.9636,113.073,310973.0
2022-07-27 15:10:00,113.78,113.9,113.39,113.49,320030.0,113.1028,113.2221,112.7151,112.8145,320030.0
2022-07-27 15:15:00,113.5,113.73,113.44,113.63,273765.0,112.8245,113.0531,112.7648,112.9537,273765.0
2022-07-27 15:20:00,113.64,113.94,113.57,113.9,275014.0,112.9636,113.2619,112.8941,113.2221,275014.0
2022-07-27 15:25:00,113.89,114.4,113.85,114.39,361482.0,113.2122,113.7191,113.1724,113.7092,361482.0
2022-07-27 15:30:00,114.4,114.4,114.04,114.35,503885.0,113.7191,113.7191,113.3613,113.6694,503885.0
2022-07-27 15:35:00,114.34,114.4,114.23,114.31,383182.0,113.6595,113.7191,113.5501,113.6297,383182.0
2022-07-27 15:40:00,114.3,114.36,114.17,114.2,476133.0,113.6197,113.6794,113.4905,113.5203,476133.0
2022-07-27 15:45:00,114.2,114.24,113.99,114.01,402706.0,113.5203,113.5601,113.3116,113.3314,402706.0
2022-07-27 15:50:00,114.01,114.18,113.89,114.04,956372.0,113.3314,113.5004,113.2122,113.3613,956372.0
2022-07-27 15:55:00,114.04,114.06,113.43,113.53,1614959.0,113.3613,113.3811,112.7549,112.8543,1614959.0
2022-07-28 09:30:00,112.81,113.9,112.71,113.45,1055889.0,112.1386,113.2221,112.0392,112.7748,1055889.0
2022-07-28 09:35:00,113.44,113.57,113.0,113.44,441010.0,112.7648,112.8941,112.3275,112.7648,441010.0
2022-07-28 09:40:00,113.41,113.95,113.14,113.2,389194.0,112.735,113.2718,112.4666,112.5263,389194.0
2022-07-28 09:45:00,113.22,113.24,112.51,112.68,385525.0,112.5461,112.566,111.8404,112.0094,385525.0
2022-07-28 09:50:00,112.71,112.74,112.13,112.23,433258.0,112.0392,112.069,111.4626,111.562,433258.0
2022-07-28 09:55:00,112.18,112.81,112.13,112.68,276815.0,111.5123,112.1386,111.4626,112.0094,276815.0
2022-07-28 10:00:00,112.72,113.05,112.59,112.75,287843.0,112.0491,112.3772,111.9199,112.0789,287843.0
2022-07-28 10:05:00,112.75,112.92,112.12,112.38,238749.0,112.0789,112.2479,111.4527,111.7111,238749.0
2022-07-28 10:10:00,112.4,112.48,111.85,112.13,295229.0,111.731,111.8105,111.1843,111.4626,295229.0
2022-07-28 10:15:00,112.14,112.59,112.07,112.38,238731.0,111.4726,111.9199,111.403,111.7111,238731.0
2022-07-28 10:20:00,112.37,112.51,112.05,112.36,202166.0,111.7012,111.8404,111.3831,111.6913,202166.0
2022-07-28 10:25:00,112.37,112.54,112.09,112.38,192823.0,111.7012,111.8702,111.4229,111.7111,192823.0
2022-07-28 10:30:00,112.36,112.45,112.03,112.43,183258.0,111.6913,111.7807,111.3632,111.7608,183258.0
2022-07-28 10:35:00,112.43,112.61,112.22,112.26,272895.0,111.7608,111.9398,111.5521,111.5919,272895.0
2022-07-28 10:40:00,112.25,112.29,111.95,112.17,203611.0,111.5819,111.6217,111.2837,111.5024,203611.0
2022-07-28 10:45:00,112.18,112.64,112.04,112.54,203289.0,111.5123,111.9696,111.3732,111.8702,203289.0
2022-07-28 10:50:00,112.51,112.83,112.39,112.65,238488.0,111.8404,112.1585,111.7211,111.9795,238488.0
2022-07-28 10:55:00,112.68,112.93,112.61,112.91,219418.0,112.0094,112.2579,111.9398,112.238,219418.0
2022-07-28 11:00:00,112.91,113.42,112.9,113.25,250357.0,112.238,112.745,112.228,112.576,250357.0
2022-07-28 11:05:00,113.26,113.68,113.22,113.5,281921.0,112.5859,113.0034,112.5461,112.8245,281921.0
2022-07-28 11:10:00,113.5,113.77,113.43,113.77,261999.0,112.8245,113.0929,112.7549,113.0929,261999.0
2022-07-28 11:15:00,113.77,113.96,113.62,113.65,253129.0,113.0929,113.2817,112.9438,112.9736,253129.0
2022-07-28 11:20:00,113.63,113.95,113.51,113.82,192281.0,112.9537,113.2718,112.8344,113.1426,192281.0
2022-07-28 11:25:00,113.84,114.07,113.81,113.99,263950.0,113.1625,113.3911,113.1326,113.3116,263950.0
2022-07-28 11:30:00,113.99,114.07,113.7,113.77,236829.0,113.3116,113.3911,113.0233,113.0929,236829.0
2022-07-28 11:35:00,113.77,113.77,113.54,113.68,168177.0,113.0929,113.0929,112.8642,113.0034,168177.0
2022-07-28 11:40:00,113.67,113.96,113.46,113.89,196393.0,112.9935,113.2817,112.7847,113.2122,196393.0
2022-07-28 11:45:00,113.89,114.0,113.67,113.98,237554.0,113.2122,113.3215,112.9935,113.3016,237554.0
2022-07-28 11:50:00,113.99,114.28,113.98,114.06,265073.0,113.3116,113.5998,113.3016,113.3811,265073.0
2022-07-28 11:55:00,114.06,114.1,113.73,113.73,201544.0,113.3811,113.4209,113.0531,113.0531,201544.0
2022-07-28 12:00:00,113.75,113.94,113.75,113.91,176756.0,113.073,113.2619,113.073,113.232,176756.0
2022-07-28 12:05:00,113.92,113.94,113.69,113.73,139206.0,113.242,113.2619,113.0133,113.0531,139206.0
2022-07-28 12:10:00,113.74,113.78,113.62,113.66,142841.0,113.063,113.1028,112.9438,112.9835,142841.0
2022-07-28 12:15:00,113.67,113.68,113.41,113.5,192389.0,112.9935,113.0034,112.735,112.8245,192389.0
2022-07-28 12:20:00,113.52,113.81,113.34,113.81,196240.0,112.8444,113.1326,112.6654,113.1326,196240.0
2022-07-28 12:25:00,113.82,113.82,113.6,113.75,152934.0,113.1426,113.1426,112.9239,113.073,152934.0
2022-07-28 12:30:00,113.76,113.8,113.5,113.64,194942.0,113.0829,113.1227,112.8245,112.9636,194942.0
2022-07-28 12:35:00,113.65,113.69,113.52,113.62,104299.0,112.9736,113.0133,112.8444,112.9438,104299.0
2022-07-28 12:40:00,113.62,113.7,113.5,113.56,110919.0,112.9438,113.0233,112.8245,112.8841,110919.0
2022-07-28 12:45:00,113.57,113.73,113.5,113.56,135186.0,112.8941,113.0531,112.8245,112.8841,135186.0
2022-07-28 12:50:00,113.56,113.62,113.4,113.61,106710.0,112.8841,112.9438,112.7251,112.9338,106710.0
2022-07-28 12:55:00,113.59,113.59,113.37,113.38,104696.0,112.9139,112.9139,112.6953,112.7052,104696.0
2022-07-28 13:00:00,113.39,113.43,113.18,113.29,120655.0,112.7151,112.7549,112.5064,112.6157,120655.0
2022-07-28 13:05:00,113.3,113.43,113.23,113.35,103394.0,112.6257,112.7549,112.5561,112.6754,103394.0
2022-07-28 13:10:00,113.36,113.68,113.35,113.61,121755.0,112.6853,113.0034,112.6754,112.9338,121755.0
2022-07-28 13:15:00,113.62,113.66,113.42,113.52,125896.0,112.9438,112.9835,112.745,112.8444,125896.0
2022-07-28 13:20:00,113.53,113.72,113.5,113.63,113794.0,112.8543,113.0432,112.8245,112.9537,113794.0
2022-07-28 13:25:00,113.63,113.77,113.61,113.75,96369.0,112.9537,113.0929,112.9338,113.073,96369.0
2022-07-28 13:30:00,113.74,113.8,113.68,113.75,98794.0,113.063,113.1227,113.0034,113.073,98794.0
2022-07-28 13:35:00,113.75,114.02,113.75,113.94,147747.0,113.073,113.3414,113.073,113.2619,147747.0
2022-07-28 13:40:00,113.94,114.15,113.93,114.06,136555.0,113.2619,113.4706,113.2519,113.3811,136555.0
2022-07-28 13:45:00,114.04,114.19,114.02,114.19,82994.0,113.3613,113.5104,113.3414,113.5104,82994.0
2022-07-28 13:50:00,114.18,114.24,114.09,114.21,91916.0,113.5004,113.5601,113.411,113.5303,91916.0
2022-07-28 13:55:00,114.2,114.31,114.14,114.16,135742.0,113.5203,113.6297,113.4607,113.4805,135742.0
2022-07-28 14:00:00,114.15,114.18,113.95,113.98,125311.0,113.4706,113.5004,113.2718,113.3016,125311.0
2022-07-28 14:05:00,113.99,113.99,113.73,113.88,103432.0,113.3116,113.3116,113.0531,113.2022,103432.0
2022-07-28 14:10:00,113.87,113.95,113.73,113.84,86223.0,113.1923,113.2718,113.0531,113.1625,86223.0
2022-07-28 14:15:00,113.84,113.99,113.83,113.99,107986.0,113.1625,113.3116,113.1525,113.3116,107986.0
2022-07-28 14:20:00,113.98,113.98,113.83,113.96,72389.0,113.3016,113.3016,113.1525,113.2817,72389.0
2022-07-28 14:25:00,113.97,114.04,113.88,113.97,97866.0,113.2917,113.3613,113.2022,113.2917,97866.0
2022-07-28 14:30:00,113.96,114.07,113.91,114.01,107107.0,113.2817,113.3911,113.232,113.3314,107107.0
2022-07-28 14:35:00,114.02,114.15,114.01,114.14,98218.0,113.3414,113.4706,113.3314,113.4607,98218.0
2022-07-28 14:40:00,114.14,114.27,114.13,114.13,113391.0,113.4607,113.5899,113.4507,113.4507,113391.0
2022-07-28 14:45:00,114.15,114.29,114.08,114.28,111988.0,113.4706,113.6098,113.401,113.5998,111988.0
2022-07-28 14:50:00,114.28,114.37,114.17,114.37,142711.0,113.5998,113.6893,113.4905,113.6893,142711.0
2022-07-28 14:55:00,114.37,114.38,114.25,114.38,114911.0,113.6893,113.6992,113.57,113.6992,114911.0
2022-07-28 15:00:00,114.38,114.5,114.28,114.48,126486.0,113.6992,113.8185,113.5998,113.7986,126486.0
2022-07-28 15:05:00,114.48,114.65,114.29,114.39,167500.0,113.7986,113.9676,113.6098,113.7092,167500.0
2022-07-28 15:10:00,114.38,114.45,114.24,114.4,109442.0,113.6992,113.7688,113.5601,113.7191,109442.0
2022-07-28 15:15:00,114.42,114.44,114.25,114.4,131192.0,113.739,113.7589,113.57,113.7191,131192.0
2022-07-28 15:20:00,114.4,114.54,114.37,114.5,153873.0,113.7191,113.8583,113.6893,113.8185,153873.0
2022-07-28 15:25:00,114.49,114.58,114.41,114.54,130257.0,113.8086,113.898,113.7291,113.8583,130257.0
2022-07-28 15:30:00,114.54,114.59,114.43,114.53,163539.0,113.8583,113.908,113.7489,113.8483,163539.0
2022-07-28 15:35:00,114.54,114.58,114.38,114.5,130428.0,113.8583,113.898,113.6992,113.8185,130428.0
2022-07-28 15:40:00,114.51,114.55,114.37,114.5,156388.0,113.8285,113.8682,113.6893,113.8185,156388.0
2022-07-28 15:45:00,114.48,114.57,114.31,114.54,202868.0,113.7986,113.8881,113.6297,113.8583,202868.0
2022-07-28 15:50:00,114.52,114.62,114.41,114.46,280539.0,113.8384,113.9378,113.7291,113.7788,280539.0
2022-07-28 15:55:00,114.44,114.7,114.28,114.59,705887.0,113.7589,114.0173,113.5998,113.908,705887.0
2022-07-29 09:30:00,113.26,114.29,113.23,114.17,965584.0,112.5859,113.6098,112.5561,113.4905,965584.0
2022-07-29 09:35:00,114.17,114.33,113.7,114.27,682288.0,113.4905,113.6495,113.0233,113.5899,682288.0
2022-07-29 09:40:00,114.31,115.29,114.29,115.12,844550.0,113.6297,114.6038,113.6098,114.4348,844550.0
2022-07-29 09:45:00,115.09,115.43,115.08,115.23,515121.0,114.405,114.743,114.3951,114.5442,515121.0
2022-07-29 09:50:00,115.24,115.3,114.78,114.97,495560.0,114.5541,114.6138,114.0969,114.2857,495560.0
2022-07-29 09:55:00,114.99,115.03,114.78,114.9,519286.0,114.3056,114.3454,114.0969,114.2161,519286.0
2022-07-29 10:00:00,114.87,115.12,114.73,114.94,618335.0,114.1863,114.4348,114.0472,114.2559,618335.0
2022-07-29 10:05:00,114.92,115.12,114.85,114.88,309165.0,114.236,114.4348,114.1664,114.1963,309165.0
2022-07-29 10:10:00,114.86,115.05,114.79,114.98,330800.0,114.1764,114.3653,114.1068,114.2957,330800.0
2022-07-29 10:15:00,114.98,115.16,114.81,114.95,316193.0,114.2957,114.4746,114.1267,114.2658,316193.0
2022-07-29 10:20:00,114.96,115.2,114.94,115.17,287815.0,114.2758,114.5144,114.2559,114.4845,287815.0
2022-07-29 10:25:00,115.16,115.56,115.11,115.43,329294.0,114.4746,114.8722,114.4249,114.743,329294.0
2022-07-29 10:30:00,115.45,115.58,115.02,115.17,208849.0,114.7629,114.8921,114.3354,114.4845,208849.0
2022-07-29 10:35:00,115.16,115.45,115.12,115.35,144381.0,114.4746,114.7629,114.4348,114.6635,144381.0
2022-07-29 10:40:00,115.37,115.49,115.31,115.48,150383.0,114.6833,114.8026,114.6237,114.7927,150383.0
2022-07-29 10:45:00,115.48,115.48,115.2,115.3,211370.0,114.7927,114.7927,114.5144,114.6138,211370.0
2022-07-29 10:50:00,115.31,115.34,115.12,115.19,166624.0,114.6237,114.6535,114.4348,114.5044,166624.0
2022-07-29 10:55:00,115.2,115.27,114.64,114.65,188364.0,114.5144,114.5839,113.9577,113.9676,188364.0
2022-07-29 11:00:00,114.65,114.65,114.3,114.46,256791.0,113.9676,113.9676,113.6197,113.7788,256791.0
2022-07-29 11:05:00,114.46,114.68,114.33,114.49,275827.0,113.7788,113.9975,113.6495,113.8086,275827.0
2022-07-29 11:10:00,114.47,114.48,114.13,114.43,244347.0,113.7887,113.7986,113.4507,113.7489,244347.0
2022-07-29 11:15:00,114.42,114.49,114.2,114.44,365731.0,113.739,113.8086,113.5203,113.7589,365731.0
2022-07-29 11:20:00,114.44,114.48,114.18,114.28,215255.0,113.7589,113.7986,113.5004,113.5998,215255.0
2022-07-29 11:25:00,114.3,114.35,114.02,114.18,159507.0,113.6197,113.6694,113.3414,113.5004,159507.0
2022-07-29 11:30:00,114.18,114.45,114.08,114.21,157949.0,113.5004,113.7688,113.401,113.5303,157949.0
2022-07-29 11:35:00,114.22,114.67,114.21,114.67,126163.0,113.5402,113.9875,113.5303,113.9875,126163.0
2022-07-29 11:40:00,114.67,114.8,114.56,114.75,169470.0,113.9875,114.1167,113.8782,114.067,169470.0
2022-07-29 11:45:00,114.76,114.81,114.62,114.64,161352.0,114.077,114.1267,113.9378,113.9577,161352.0
2022-07-29 11:50:00,114.65,114.97,114.64,114.96,174564.0,113.9676,114.2857,113.9577,114.2758,174564.0
2022-07-29 11:55:00,114.94,115.0,114.79,114.9,131107.0,114.2559,114.3155,114.1068,114.2161,131107.0
2022-07-29 12:00:00,114.91,115.13,114.87,115.06,126679.0,114.2261,114.4448,114.1863,114.3752,126679.0
2022-07-29 12:05:00,115.06,115.08,114.77,114.85,131276.0,114.3752,114.3951,114.0869,114.1664,131276.0
2022-07-29 12:10:00,114.86,115.0,114.73,114.75,120395.0,114.1764,114.3155,114.0472,114.067,120395.0
2022-07-29 12:15:00,114.76,115.02,114.75,114.87,98679.0,114.077,114.3354,114.067,114.1863,98679.0
2022-07-29 12:20:00,114.88,114.91,114.74,114.88,83415.0,114.1963,114.2261,114.0571,114.1963,83415.0
2022-07-29 12:25:00,114.87,114.99,114.76,114.88,85402.0,114.1863,114.3056,114.077,114.1963,85402.0
2022-07-29 12:30:00,114.89,114.96,114.81,114.81,80881.0,114.2062,114.2758,114.1267,114.1267,80881.0
2022-07-29 12:35:00,114.8,114.9,114.62,114.89,123820.0,114.1167,114.2161,113.9378,114.2062,123820.0
2022-07-29 12:40:00,114.89,115.0,114.73,114.95,130092.0,114.2062,114.3155,114.0472,114.2658,130092.0
2022-07-29 12:45:00,114.95,115.09,114.88,115.04,134327.0,114.2658,114.405,114.1963,114.3553,134327.0
2022-07-29 12:50:00,115.05,115.29,115.05,115.29,143497.0,114.3653,114.6038,114.3653,114.6038,143497.0
2022-07-29 12:55:00,115.28,115.36,115.21,115.3,106766.0,114.5939,114.6734,114.5243,114.6138,106766.0
2022-07-29 13:00:00,115.3,115.35,115.2,115.25,141321.0,114.6138,114.6635,114.5144,114.5641,141321.0
2022-07-29 13:05:00,115.26,115.37,115.23,115.36,127485.0,114.574,114.6833,114.5442,114.6734,127485.0
2022-07-29 13:10:00,115.36,115.46,115.25,115.44,112937.0,114.6734,114.7728,114.5641,114.7529,112937.0
2022-07-29 13:15:00,115.42,115.61,115.39,115.56,166409.0,114.733,114.9219,114.7032,114.8722,166409.0
2022-07-29 13:20:00,115.59,115.64,115.47,115.62,108023.0,114.902,114.9517,114.7828,114.9319,108023.0
2022-07-29 13:25:00,115.62,115.65,115.46,115.52,143096.0,114.9319,114.9617,114.7728,114.8325,143096.0
2022-07-29 13:30:00,115.53,115.67,115.52,115.58,146709.0,114.8424,114.9816,114.8325,114.8921,146709.0
2022-07-29 13:35:00,115.6,115.82,115.54,115.82,157164.0,114.912,115.1307,114.8523,115.1307,157164.0
2022-07-29 13:40:00,115.82,115.94,115.64,115.93,129058.0,115.1307,115.25,114.9517,115.24,129058.0
2022-07-29 13:45:00,115.93,116.01,115.86,115.96,249204.0,115.24,115.3195,115.1704,115.2698,249204.0
2022-07-29 13:50:00,115.96,116.01,115.87,115.95,130840.0,115.2698,115.3195,115.1804,115.2599,130840.0
2022-07-29 13:55:00,115.97,116.04,115.75,115.76,137110.0,115.2798,115.3494,115.0611,115.071,137110.0
2022-07-29 14:00:00,115.78,115.83,115.63,115.79,104642.0,115.0909,115.1406,114.9418,115.1008,104642.0
2022-07-29 14:05:00,115.78,116.0,115.77,115.92,104170.0,115.0909,115.3096,115.081,115.2301,104170.0
2022-07-29 14:10:00,115.93,116.0,115.83,115.85,122986.0,115.24,115.3096,115.1406,115.1605,122986.0
2022-07-29 14:15:00,115.85,116.05,115.78,116.03,143449.0,115.1605,115.3593,115.0909,115.3394,143449.0
2022-07-29 14:20:00,116.02,116.18,116.02,116.11,191636.0,115.3295,115.4885,115.3295,115.4189,191636.0
2022-07-29 14:25:00,116.11,116.2,116.05,116.14,115988.0,115.4189,115.5084,115.3593,115.4488,115988.0
2022-07-29 14:30:00,116.15,116.19,116.06,116.11,122054.0,115.4587,115.4985,115.3692,115.4189,122054.0
2022-07-29 14:35:00,116.1,116.33,116.08,116.21,172502.0,115.409,115.6376,115.3891,115.5183,172502.0
2022-07-29 14:40:00,116.19,116.25,116.07,116.13,149288.0,115.4985,115.5581,115.3792,115.4388,149288.0
2022-07-29 14:45:00,116.14,116.25,116.1,116.19,113111.0,115.4488,115.5581,115.409,115.4985,113111.0
2022-07-29 14:50:00,116.19,116.28,116.14,116.23,112574.0,115.4985,115.5879,115.4488,115.5382,112574.0
2022-07-29 14:55:00,116.22,116.37,116.19,116.37,147123.0,115.5283,115.6774,115.4985,115.6774,147123.0
2022-07-29 15:00:00,116.37,116.58,116.34,116.55,157603.0,115.6774,115.8861,115.6476,115.8563,157603.0
2022-07-29 15:05:00,116.54,116.55,116.4,116.4,157946.0,115.8464,115.8563,115.7072,115.7072,157946.0
2022-07-29 15:10:00,116.41,116.56,116.37,116.56,142526.0,115.7172,115.8663,115.6774,115.8663,142526.0
2022-07-29 15:15:00,116.55,116.57,116.42,116.52,158917.0,115.8563,115.8762,115.7271,115.8265,158917.0
2022-07-29 15:20:00,116.51,116.69,116.49,116.69,184554.0,115.8166,115.9955,115.7967,115.9955,184554.0
2022-07-29 15:25:00,116.68,116.78,116.66,116.78,244042.0,115.9856,116.085,115.9657,116.085,244042.0
2022-07-29 15:30:00,116.77,116.79,116.62,116.78,214239.0,116.075,116.0949,115.9259,116.085,214239.0
2022-07-29 15:35:00,116.77,116.9,116.7,116.73,273231.0,116.075,116.2042,116.0054,116.0353,273231.0
2022-07-29 15:40:00,116.73,116.83,116.57,116.75,229908.0,116.0353,116.1347,115.8762,116.0551,229908.0
2022-07-29 15:45:00,116.74,116.82,116.52,116.57,349876.0,116.0452,116.1247,115.8265,115.8762,349876.0
2022-07-29 15:50:00,116.57,116.84,116.29,116.54,572444.0,115.8762,116.1446,115.5979,115.8464,572444.0
2022-07-29 15:55:00,116.52,116.77,116.49,116.62,1039780.0,115.8265,116.075,115.7967,115.9259,1039780.0
2022-08-01 09:30:00,115.59,115.59,114.8,114.97,883247.0,114.902,114.902,114.1167,114.2857,883247.0
2022-08-01 09:35:00,114.98,115.34,114.69,115.06,454956.0,114.2957,114.6535,114.0074,114.3752,454956.0
2022-08-01 09:40:00,115.05,115.83,114.94,115.62,363027.0,114.3653,115.1406,114.2559,114.9319,363027.0
2022-08-01 09:45:00,115.63,116.25,115.53,115.84,329895.0,114.9418,115.5581,114.8424,115.1505,329895.0
2022-08-01 09:50:00,115.84,116.5,115.74,116.4,324507.0,115.1505,115.8066,115.0511,115.7072,324507.0
2022-08-01 09:55:00,116.42,116.86,116.35,116.41,325337.0,115.7271,116.1645,115.6575,115.7172,325337.0
2022-08-01 10:00:00,116.4,116.79,116.29,116.43,359415.0,115.7072,116.0949,115.5979,115.737,359415.0
2022-08-01 10:05:00,116.42,116.9,116.42,116.71,254908.0,115.7271,116.2042,115.7271,116.0154,254908.0
2022-08-01 10:10:00,116.71,116.9,116.67,116.79,245101.0,116.0154,116.2042,115.9756,116.0949,245101.0
2022-08-01 10:15:00,116.8,116.83,116.18,116.2,295020.0,116.1048,116.1347,115.4885,115.5084,295020.0
2022-08-01 10:20:00,116.18,116.38,115.91,116.18,273483.0,115.4885,115.6873,115.2201,115.4885,273483.0
2022-08-01 10:25:00,116.17,116.19,115.58,115.8,304302.0,115.4786,115.4985,114.8921,115.1108,304302.0
2022-08-01 10:30:00,115.81,115.96,115.63,115.84,207134.0,115.1207,115.2698,114.9418,115.1505,207134.0
2022-08-01 10:35:00,115.83,116.18,115.77,116.14,162420.0,115.1406,115.4885,115.081,115.4488,162420.0
2022-08-01 10:40:00,116.14,116.53,116.11,116.39,184722.0,115.4488,115.8364,115.4189,115.6973,184722.0
2022-08-01 10:45:00,116.39,116.72,116.24,116.66,183122.0,115.6973,116.0253,115.5482,115.9657,183122.0
2022-08-01 10:50:00,116.67,116.99,116.65,116.89,209472.0,115.9756,116.2937,115.9557,116.1943,209472.0
2022-08-01 10:55:00,116.9,116.99,116.8,116.95,189688.0,116.2042,116.2937,116.1048,116.2539,189688.0
2022-08-01 11:00:00,116.96,117.12,116.26,116.43,345605.0,116.2639,116.4229,115.5681,115.737,345605.0
2022-08-01 11:05:00,116.42,116.6,116.25,116.49,158713.0,115.7271,115.906,115.5581,115.7967,158713.0
2022-08-01 11:10:00,116.5,116.72,116.47,116.69,126770.0,115.8066,116.0253,115.7768,115.9955,126770.0
2022-08-01 11:15:00,116.7,116.7,116.34,116.38,141991.0,116.0054,116.0054,115.6476,115.6873,141991.0
2022-08-01 11:20:00,116.37,116.76,116.27,116.74,166379.0,115.6774,116.0651,115.578,116.0452,166379.0
2022-08-01 11:25:00,116.74,116.93,116.61,116.78,161906.0,116.0452,116.2341,115.916,116.085,161906.0
2022-08-01 11:30:00,116.79,116.8,116.39,116.46,125021.0,116.0949,116.1048,115.6973,115.7669,125021.0
2022-08-01 11:35:00,116.47,116.56,116.32,116.52,127207.0,115.7768,115.8663,115.6277,115.8265,127207.0
2022-08-01 11:40:00,116.5,116.75,116.44,116.73,102308.0,115.8066,116.0551,115.747,116.0353,102308.0
2022-08-01 11:45:00,116.74,116.89,116.66,116.84,104743.0,116.0452,116.1943,115.9657,116.1446,104743.0
2022-08-01 11:50:00,116.82,116.89,116.74,116.8,101623.0,116.1247,116.1943,116.0452,116.1048,101623.0
2022-08-01 11:55:00,116.81,116.83,116.59,116.62,116634.0,116.1148,116.1347,115.8961,115.9259,116634.0
2022-08-01 12:00:00,116.63,116.7,116.33,116.47,145193.0,115.9358,116.0054,115.6376,115.7768,145193.0
2022-08-01 12:05:00,116.48,116.56,116.34,116.35,103314.0,115.7867,115.8663,115.6476,115.6575,103314.0
2022-08-01 12:10:00,116.35,116.5,115.9,116.04,195982.0,115.6575,115.8066,115.2102,115.3494,195982.0
2022-08-01 12:15:00,116.04,116.22,115.97,116.12,140217.0,115.3494,115.5283,115.2798,115.4289,140217.0
2022-08-01 12:20:00,116.12,116.26,116.05,116.17,128307.0,115.4289,115.5681,115.3593,115.4786,128307.0
2022-08-01 12:25:00,116.17,116.27,116.08,116.16,105318.0,115.4786,115.578,115.3891,115.4686,105318.0
2022-08-01 12:30:00,116.16,116.19,115.91,115.97,217838.0,115.4686,115.4985,115.2201,115.2798,217838.0
2022-08-01 12:35:00,115.96,115.97,115.69,115.78,136598.0,115.2698,115.2798,115.0014,115.0909,136598.0
2022-08-01 12:40:00,115.76,115.88,115.67,115.8,135518.0,115.071,115.1903,114.9816,115.1108,135518.0
2022-08-01 12:45:00,115.8,116.01,115.76,115.78,125202.0,115.1108,115.3195,115.071,115.0909,125202.0
2022-08-01 12:50:00,115.79,115.79,115.58,115.58,157169.0,115.1008,115.1008,114.8921,114.8921,157169.0
2022-08-01 12:55:00,115.58,115.69,115.43,115.69,155266.0,114.8921,115.0014,114.743,115.0014,155266.0
2022-08-01 13:00:00,115.68,115.68,115.29,115.41,183093.0,114.9915,114.9915,114.6038,114.7231,183093.0
2022-08-01 13:05:00,115.41,115.74,115.33,115.6,132454.0,114.7231,115.0511,114.6436,114.912,132454.0
2022-08-01 13:10:00,115.6,115.61,115.4,115.58,88507.0,114.912,114.9219,114.7132,114.8921,88507.0
2022-08-01 13:15:00,115.59,115.64,115.22,115.25,125655.0,114.902,114.9517,114.5342,114.5641,125655.0
2022-08-01 13:20:00,115.22,115.3,115.05,115.16,162063.0,114.5342,114.6138,114.3653,114.4746,162063.0
2022-08-01 13:25:00,115.18,115.26,114.94,114.97,156368.0,114.4945,114.574,114.2559,114.2857,156368.0
2022-08-01 13:30:00,114.97,115.11,114.89,114.98,153521.0,114.2857,114.4249,114.2062,114.2957,153521.0
2022-08-01 13:35:00,114.96,115.18,114.95,115.15,128264.0,114.2758,114.4945,114.2658,114.4647,128264.0
2022-08-01 13:40:00,115.18,115.22,114.98,115.11,142585.0,114.4945,114.5342,114.2957,114.4249,142585.0
2022-08-01 13:45:00,115.11,115.21,114.83,115.17,142943.0,114.4249,114.5243,114.1466,114.4845,142943.0
2022-08-01 13:50:00,115.15,115.17,114.97,115.08,124073.0,114.4647,114.4845,114.2857,114.3951,124073.0
2022-08-01 13:55:00,115.09,115.28,114.97,115.25,100071.0,114.405,114.5939,114.2857,114.5641,100071.0
2022-08-01 14:00:00,115.25,115.3,115.01,115.04,149402.0,114.5641,114.6138,114.3255,114.3553,149402.0
2022-08-01 14:05:00,115.04,115.23,115.02,115.2,116288.0,114.3553,114.5442,114.3354,114.5144,116288.0
2022-08-01 14:10:00,115.19,115.34,115.05,115.32,120180.0,114.5044,114.6535,114.3653,114.6336,120180.0
2022-08-01 14:15:00,115.32,115.49,115.14,115.24,135632.0,114.6336,114.8026,114.4547,114.5541,135632.0
2022-08-01 14:20:00,115.26,115.5,115.18,115.44,97179.0,114.574,114.8126,114.4945,114.7529,97179.0
2022-08-01 14:25:00,115.44,115.49,115.3,115.44,82054.0,114.7529,114.8026,114.6138,114.7529,82054.0
2022-08-01 14:30:00,115.44,115.58,115.43,115.53,110774.0,114.7529,114.8921,114.743,114.8424,110774.0
2022-08-01 14:35:00,115.55,115.78,115.55,115.77,163217.0,114.8623,115.0909,114.8623,115.081,163217.0
2022-08-01 14:40:00,115.78,115.86,115.51,115.57,118202.0,115.0909,115.1704,114.8225,114.8822,118202.0
2022-08-01 14:45:00,115.56,115.67,115.45,115.52,198028.0,114.8722,114.9816,114.7629,114.8325,198028.0
2022-08-01 14:50:00,115.5,115.7,115.39,115.66,132214.0,114.8126,115.0114,114.7032,114.9716,132214.0
2022-08-01 14:55:00,115.66,115.95,115.63,115.86,149173.0,114.9716,115.2599,114.9418,115.1704,149173.0
2022-08-01 15:00:00,115.86,115.89,115.54,115.62,124590.0,115.1704,115.2003,114.8523,114.9319,124590.0
2022-08-01 15:05:00,115.61,115.82,115.53,115.8,117494.0,114.9219,115.1307,114.8424,115.1108,117494.0
2022-08-01 15:10:00,115.79,115.81,115.61,115.77,84873.0,115.1008,115.1207,114.9219,115.081,84873.0
2022-08-01 15:15:00,115.78,115.95,115.71,115.78,122135.0,115.0909,115.2599,115.0213,115.0909,122135.0
2022-08-01 15:20:00,115.76,115.76,115.49,115.56,115389.0,115.071,115.071,114.8026,114.8722,115389.0
2022-08-01 15:25:00,115.56,115.59,115.44,115.55,92130.0,114.8722,114.902,114.7529,114.8623,92130.0
2022-08-01 15:30:00,115.55,115.7,115.52,115.68,108421.0,114.8623,115.0114,114.8325,114.9915,108421.0
2022-08-01 15:35:00,115.67,115.73,115.6,115.68,95395.0,114.9816,115.0412,114.912,114.9915,95395.0
2022-08-01 15:40:00,115.7,115.83,115.59,115.64,144309.0,115.0114,115.1406,114.902,114.9517,144309.0
2022-08-01 15:45:00,115.64,115.84,115.61,115.72,153228.0,114.9517,115.1505,114.9219,115.0313,153228.0
2022-08-01 15:50:00,115.72,115.85,115.24,115.28,322848.0,115.0313,115.1605,114.5541,114.5939,322848.0
2022-08-01 15:55:00,115.27,115.53,115.23,115.5,561258.0,114.5839,114.8424,114.5442,114.8126,561258.0
2022-08-02 09:30:00,114.41,115.47,114.26,115.37,570280.0,113.7291,114.7828,113.58,114.6833,570280.0
2022-08-02 09:35:00,115.43,115.48,115.02,115.48,254332.0,114.743,114.7927,114.3354,114.7927,254332.0
2022-08-02 09:40:00,115.48,115.78,115.13,115.2,225460.0,114.7927,115.0909,114.4448,114.5144,225460.0
2022-08-02 09:45:00,115.22,115.65,115.16,115.38,231168.0,114.5342,114.9617,114.4746,114.6933,231168.0
2022-08-02 09:50:00,115.4,115.53,114.78,114.92,216448.0,114.7132,114.8424,114.0969,114.236,216448.0
2022-08-02 09:55:00,114.94,115.38,114.79,115.1,216044.0,114.2559,114.6933,114.1068,114.415,216044.0
2022-08-02 10:00:00,115.1,115.1,114.55,114.71,198002.0,114.415,114.415,113.8682,114.0273,198002.0
2022-08-02 10:05:00,114.74,114.95,114.56,114.62,160262.0,114.0571,114.2658,113.8782,113.9378,160262.0
2022-08-02 10:10:00,114.6,114.89,114.43,114.85,196414.0,113.9179,114.2062,113.7489,114.1664,196414.0
2022-08-02 10:15:00,114.84,115.07,114.79,114.97,144919.0,114.1565,114.3851,114.1068,114.2857,144919.0
2022-08-02 10:20:00,114.94,115.16,114.63,114.73,147805.0,114.2559,114.4746,113.9478,114.0472,147805.0
2022-08-02 10:25:00,114.73,115.29,114.68,115.27,159721.0,114.0472,114.6038,113.9975,114.5839,159721.0
2022-08-02 10:30:00,115.29,115.43,114.97,115.04,136240.0,114.6038,114.743,114.2857,114.3553,136240.0
2022-08-02 10:35:00,115.05,115.23,114.89,115.18,92568.0,114.3653,114.5442,114.2062,114.4945,92568.0
2022-08-02 10:40:00,115.16,115.45,115.03,115.44,192224.0,114.4746,114.7629,114.3454,114.7529,192224.0
2022-08-02 10:45:00,115.44,115.69,115.22,115.65,149696.0,114.7529,115.0014,114.5342,114.9617,149696.0
2022-08-02 10:50:00,115.65,116.06,115.59,115.96,227853.0,114.9617,115.3692,114.902,115.2698,227853.0
2022-08-02 10:55:00,115.92,115.93,115.56,115.84,212608.0,115.2301,115.24,114.8722,115.1505,212608.0
2022-08-02 11:00:00,115.84,115.94,115.61,115.76,156533.0,115.1505,115.25,114.9219,115.071,156533.0
2022-08-02 11:05:00,115.73,115.8,115.53,115.6,138326.0,115.0412,115.1108,114.8424,114.912,138326.0
2022-08-02 11:10:00,115.6,115.6,115.34,115.35,107424.0,114.912,114.912,114.6535,114.6635,107424.0
2022-08-02 11:15:00,115.36,115.44,115.24,115.3,113503.0,114.6734,114.7529,114.5541,114.6138,113503.0
2022-08-02 11:20:00,115.29,115.51,115.17,115.51,104462.0,114.6038,114.8225,114.4845,114.8225,104462.0
2022-08-02 11:25:00,115.51,115.7,115.47,115.63,84829.0,114.8225,115.0114,114.7828,114.9418,84829.0
2022-08-02 11:30:00,115.63,115.66,115.28,115.62,139301.0,114.9418,114.9716,114.5939,114.9319,139301.0
2022-08-02 11:35:00,115.62,115.86,115.62,115.81,105509.0,114.9319,115.1704,114.9319,115.1207,105509.0
2022-08-02 11:40:00,115.76,115.94,115.71,115.84,78667.0,115.071,115.25,115.0213,115.1505,78667.0
2022-08-02 11:45:00,115.85,115.98,115.77,115.98,57794.0,115.1605,115.2897,115.081,115.2897,57794.0
2022-08-02 11:50:00,115.97,116.02,115.86,115.97,103893.0,115.2798,115.3295,115.1704,115.2798,103893.0
2022-08-02 11:55:00,115.98,116.09,115.86,115.96,95435.0,115.2897,115.3991,115.1704,115.2698,95435.0
2022-08-02 12:00:00,116.0,116.26,115.84,116.2,131085.0,115.3096,115.5681,115.1505,115.5084,131085.0
2022-08-02 12:05:00,116.18,116.26,116.15,116.21,51140.0,115.4885,115.5681,115.4587,115.5183,51140.0
2022-08-02 12:10:00,116.21,116.4,116.14,116.38,72104.0,115.5183,115.7072,115.4488,115.6873,72104.0
2022-08-02 12:15:00,116.38,116.68,116.37,116.66,160545.0,115.6873,115.9856,115.6774,115.9657,160545.0
2022-08-02 12:20:00,116.64,116.85,116.58,116.76,132939.0,115.9458,116.1545,115.8861,116.0651,132939.0
2022-08-02 12:25:00,116.77,116.81,116.67,116.77,95209.0,116.075,116.1148,115.9756,116.075,95209.0
2022-08-02 12:30:00,116.77,116.86,116.74,116.86,92229.0,116.075,116.1645,116.0452,116.1645,92229.0
2022-08-02 12:35:00,116.87,116.98,116.74,116.96,98547.0,116.1744,116.2838,116.0452,116.2639,98547.0
2022-08-02 12:40:00,116.96,117.08,116.92,117.05,148905.0,116.2639,116.3832,116.2241,116.3533,148905.0
2022-08-02 12:45:00,117.05,117.06,116.88,117.04,100585.0,116.3533,116.3633,116.1844,116.3434,100585.0
2022-08-02 12:50:00,117.04,117.05,116.96,117.01,77857.0,116.3434,116.3533,116.2639,116.3136,77857.0
2022-08-02 12:55:00,117.01,117.02,116.9,116.94,78926.0,116.3136,116.3235,116.2042,116.244,78926.0
2022-08-02 13:00:00,116.95,116.98,116.68,116.86,102405.0,116.2539,116.2838,115.9856,116.1645,102405.0
2022-08-02 13:05:00,116.83,116.87,116.7,116.84,79448.0,116.1347,116.1744,116.0054,116.1446,79448.0
2022-08-02 13:10:00,116.82,116.97,116.82,116.92,91264.0,116.1247,116.2738,116.1247,116.2241,91264.0
2022-08-02 13:15:00,116.92,116.98,116.81,116.81,61720.0,116.2241,116.2838,116.1148,116.1148,61720.0
2022-08-02 13:20:00,116.81,116.84,116.56,116.58,115681.0,116.1148,116.1446,115.8663,115.8861,115681.0
2022-08-02 13:25:00,116.58,116.71,116.2,116.31,125184.0,115.8861,116.0154,115.5084,115.6178,125184.0
2022-08-02 13:30:00,116.3,116.3,115.81,115.82,93550.0,115.6078,115.6078,115.1207,115.1307,93550.0
2022-08-02 13:35:00,115.82,115.93,115.57,115.63,160806.0,115.1307,115.24,114.8822,114.9418,160806.0
2022-08-02 13:40:00,115.64,115.71,115.48,115.6,102370.0,114.9517,115.0213,114.7927,114.912,102370.0
2022-08-02 13:45:00,115.6,115.63,115.3,115.45,118295.0,114.912,114.9418,114.6138,114.7629,118295.0
2022-08-02 13:50:00,115.46,115.54,115.33,115.52,95281.0,114.7728,114.8523,114.6436,114.8325,95281.0
2022-08-02 13:55:00,115.49,115.61,115.41,115.56,101279.0,114.8026,114.9219,114.7231,114.8722,101279.0
2022-08-02 14:00:00,115.55,115.59,115.36,115.56,89035.0,114.8623,114.902,114.6734,114.8722,89035.0
2022-08-02 14:05:00,115.57,115.97,115.54,115.97,86174.0,114.8822,115.2798,114.8523,115.2798,86174.0
2022-08-02 14:10:00,115.97,115.98,115.82,115.88,92803.0,115.2798,115.2897,115.1307,115.1903,92803.0
2022-08-02 14:15:00,115.88,115.94,115.76,115.84,92261.0,115.1903,115.25,115.071,115.1505,92261.0
2022-08-02 14:20:00,115.84,115.98,115.76,115.86,98499.0,115.1505,115.2897,115.071,115.1704,98499.0
2022-08-02 14:25:00,115.87,115.96,115.82,115.93,74541.0,115.1804,115.2698,115.1307,115.24,74541.0
2022-08-02 14:30:00,115.91,116.08,115.83,116.0,69629.0,115.2201,115.3891,115.1406,115.3096,69629.0
2022-08-02 14:35:00,116.01,116.02,115.87,115.93,60804.0,115.3195,115.3295,115.1804,115.24,60804.0
2022-08-02 14:40:00,115.95,116.15,115.95,116.09,57299.0,115.2599,115.4587,115.2599,115.3991,57299.0
2022-08-02 14:45:00,116.1,116.12,115.79,116.08,76720.0,115.409,115.4289,115.1008,115.3891,76720.0
2022-08-02 14:50:00,116.06,116.15,115.77,115.93,85653.0,115.3692,115.4587,115.081,115.24,85653.0
2022-08-02 14:55:00,115.91,115.95,115.72,115.87,82084.0,115.2201,115.2599,115.0313,115.1804,82084.0
2022-08-02 15:00:00,115.86,116.01,115.81,115.98,80402.0,115.1704,115.3195,115.1207,115.2897,80402.0
2022-08-02 15:05:00,115.97,116.08,115.86,115.93,76490.0,115.2798,115.3891,115.1704,115.24,76490.0
2022-08-02 15:10:00,115.92,116.09,115.8,116.07,98945.0,115.2301,115.3991,115.1108,115.3792,98945.0
2022-08-02 15:15:00,116.08,116.17,115.71,115.82,104177.0,115.3891,115.4786,115.0213,115.1307,104177.0
2022-08-02 15:20:00,115.79,115.95,115.68,115.8,99726.0,115.1008,115.2599,114.9915,115.1108,99726.0
2022-08-02 15:25:00,115.8,116.13,115.8,116.09,100273.0,115.1108,115.4388,115.1108,115.3991,100273.0
2022-08-02 15:30:00,116.07,116.17,115.97,116.17,112589.0,115.3792,115.4786,115.2798,115.4786,112589.0
2022-08-02 15:35:00,116.18,116.34,116.11,116.17,134741.0,115.4885,115.6476,115.4189,115.4786,134741.0
2022-08-02 15:40:00,116.17,116.19,116.02,116.11,84491.0,115.4786,115.4985,115.3295,115.4189,84491.0
2022-08-02 15:45:00,116.09,116.14,115.85,115.9,94289.0,115.3991,115.4488,115.1605,115.2102,94289.0
2022-08-02 15:50:00,115.89,116.09,115.89,116.0,170805.0,115.2003,115.3991,115.2003,115.3096,170805.0
2022-08-02 15:55:00,116.0,116.14,115.89,115.9,534462.0,115.3096,115.4488,115.2003,115.2102,534462.0
2022-08-03 09:30:00,116.34,117.53,116.15,117.26,622616.0,115.6476,116.8305,115.4587,116.5621,622616.0
2022-08-03 09:35:00,117.3,117.45,117.06,117.14,271228.0,116.6019,116.751,116.3633,116.4428,271228.0
2022-08-03 09:40:00,117.11,117.69,117.08,117.64,385089.0,116.413,116.9895,116.3832,116.9398,385089.0
2022-08-03 09:45:00,117.65,117.89,117.31,117.75,281781.0,116.9498,117.1883,116.6118,117.0492,281781.0
2022-08-03 09:50:00,117.76,118.16,117.57,118.14,305027.0,117.0591,117.4567,116.8703,117.4369,305027.0
2022-08-03 09:55:00,118.17,118.46,118.13,118.31,291018.0,117.4667,117.755,117.4269,117.6058,291018.0
2022-08-03 10:00:00,118.27,118.77,117.99,118.73,348131.0,117.5661,118.0631,117.2878,118.0233,348131.0
2022-08-03 10:05:00,118.74,119.15,118.71,119.12,416562.0,118.0333,118.4408,118.0035,118.411,416562.0
2022-08-03 10:10:00,119.11,119.42,118.95,119.0,472488.0,118.4011,118.7092,118.242,118.2917,472488.0
2022-08-03 10:15:00,119.0,119.18,118.46,118.58,265109.0,118.2917,118.4707,117.755,117.8742,265109.0
2022-08-03 10:20:00,118.58,118.69,118.35,118.45,191691.0,117.8742,117.9836,117.6456,117.745,191691.0
2022-08-03 10:25:00,118.46,118.54,118.35,118.36,136976.0,117.755,117.8345,117.6456,117.6556,136976.0
2022-08-03 10:30:00,118.35,118.41,117.87,117.97,212406.0,117.6456,117.7053,117.1685,117.2679,212406.0
2022-08-03 10:35:00,118.0,118.17,117.68,118.11,233291.0,117.2977,117.4667,116.9796,117.407,233291.0
2022-08-03 10:40:00,118.1,118.3,117.92,118.17,155180.0,117.3971,117.5959,117.2182,117.4667,155180.0
2022-08-03 10:45:00,118.13,118.35,118.02,118.27,138464.0,117.4269,117.6456,117.3176,117.5661,138464.0
2022-08-03 10:50:00,118.24,118.46,118.21,118.29,163135.0,117.5363,117.755,117.5064,117.586,163135.0
2022-08-03 10:55:00,118.29,118.45,118.21,118.45,119745.0,117.586,117.745,117.5064,117.745,119745.0
2022-08-03 11:00:00,118.45,118.56,118.27,118.42,244243.0,117.745,117.8544,117.5661,117.7152,244243.0
2022-08-03 11:05:00,118.42,118.76,118.42,118.66,190406.0,117.7152,118.0532,117.7152,117.9538,190406.0
2022-08-03 11:10:00,118.68,118.99,118.62,118.76,371298.0,117.9736,118.2818,117.914,118.0532,371298.0
2022-08-03 11:15:00,118.76,118.89,118.66,118.68,172212.0,118.0532,118.1824,117.9538,117.9736,172212.0
2022-08-03 11:20:00,118.7,118.89,118.64,118.78,141052.0,117.9935,118.1824,117.9339,118.0731,141052.0
2022-08-03 11:25:00,118.78,118.95,118.62,118.82,165980.0,118.0731,118.242,117.914,118.1128,165980.0
2022-08-03 11:30:00,118.83,118.96,118.77,118.82,196041.0,118.1228,118.252,118.0631,118.1128,196041.0
2022-08-03 11:35:00,118.85,119.3,118.85,119.3,243314.0,118.1426,118.59,118.1426,118.59,243314.0
2022-08-03 11:40:00,119.31,119.34,119.11,119.13,209552.0,118.5999,118.6297,118.4011,118.421,209552.0
2022-08-03 11:45:00,119.15,119.24,119.02,119.17,137158.0,118.4408,118.5303,118.3116,118.4607,137158.0
2022-08-03 11:50:00,119.16,119.18,118.94,119.03,177143.0,118.4508,118.4707,118.2321,118.3216,177143.0
2022-08-03 11:55:00,119.05,119.2,119.0,119.15,166002.0,118.3414,118.4906,118.2917,118.4408,166002.0
2022-08-03 12:00:00,119.14,119.15,118.87,118.95,131255.0,118.4309,118.4408,118.1625,118.242,131255.0
2022-08-03 12:05:00,118.96,119.02,118.74,118.76,132180.0,118.252,118.3116,118.0333,118.0532,132180.0
2022-08-03 12:10:00,118.76,118.76,118.43,118.5,152023.0,118.0532,118.0532,117.7251,117.7947,152023.0
2022-08-03 12:15:00,118.5,118.57,118.37,118.56,166613.0,117.7947,117.8643,117.6655,117.8544,166613.0
2022-08-03 12:20:00,118.56,118.82,118.56,118.74,170303.0,117.8544,118.1128,117.8544,118.0333,170303.0
2022-08-03 12:25:00,118.73,118.77,118.6,118.62,134889.0,118.0233,118.0631,117.8941,117.914,134889.0
2022-08-03 12:30:00,118.62,118.91,118.59,118.81,185005.0,117.914,118.2023,117.8842,118.1029,185005.0
2022-08-03 12:35:00,118.81,118.98,118.76,118.94,164606.0,118.1029,118.2719,118.0532,118.2321,164606.0
2022-08-03 12:40:00,118.95,119.05,118.93,119.01,161020.0,118.242,118.3414,118.2222,118.3017,161020.0
2022-08-03 12:45:00,119.0,119.23,118.96,119.22,227944.0,118.2917,118.5204,118.252,118.5104,227944.0
2022-08-03 12:50:00,119.22,119.3,119.06,119.07,182067.0,118.5104,118.59,118.3514,118.3613,182067.0
2022-08-03 12:55:00,119.07,119.15,118.94,118.99,135009.0,118.3613,118.4408,118.2321,118.2818,135009.0
2022-08-03 13:00:00,118.99,119.24,118.98,119.2,115339.0,118.2818,118.5303,118.2719,118.4906,115339.0
2022-08-03 13:05:00,119.19,119.23,119.1,119.19,99738.0,118.4806,118.5204,118.3911,118.4806,99738.0
2022-08-03 13:10:00,119.21,119.33,119.04,119.22,132886.0,118.5005,118.6198,118.3315,118.5104,132886.0
2022-08-03 13:15:00,119.23,119.31,119.14,119.14,124282.0,118.5204,118.5999,118.4309,118.4309,124282.0
2022-08-03 13:20:00,119.15,119.22,118.87,118.96,139231.0,118.4408,118.5104,118.1625,118.252,139231.0
2022-08-03 13:25:00,118.97,119.01,118.89,118.92,91938.0,118.2619,118.3017,118.1824,118.2122,91938.0
2022-08-03 13:30:00,118.91,119.09,118.83,119.07,124821.0,118.2023,118.3812,118.1228,118.3613,124821.0
2022-08-03 13:35:00,119.07,119.19,118.99,119.07,105677.0,118.3613,118.4806,118.2818,118.3613,105677.0
2022-08-03 13:40:00,119.05,119.18,119.01,119.18,94774.0,118.3414,118.4707,118.3017,118.4707,94774.0
2022-08-03 13:45:00,119.18,119.19,119.04,119.1,134317.0,118.4707,118.4806,118.3315,118.3911,134317.0
2022-08-03 13:50:00,119.1,119.14,119.01,119.06,160547.0,118.3911,118.4309,118.3017,118.3514,160547.0
2022-08-03 13:55:00,119.08,119.09,118.83,118.92,237847.0,118.3713,118.3812,118.1228,118.2122,237847.0
2022-08-03 14:00:00,118.92,118.95,118.78,118.8,155392.0,118.2122,118.242,118.0731,118.0929,155392.0
2022-08-03 14:05:00,118.81,118.89,118.74,118.8,119484.0,118.1029,118.1824,118.0333,118.0929,119484.0
2022-08-03 14:10:00,118.8,118.88,118.72,118.76,128262.0,118.0929,118.1725,118.0134,118.0532,128262.0
2022-08-03 14:15:00,118.76,118.89,118.7,118.84,137056.0,118.0532,118.1824,117.9935,118.1327,137056.0
2022-08-03 14:20:00,118.86,119.05,118.85,119.03,149587.0,118.1526,118.3414,118.1426,118.3216,149587.0
2022-08-03 14:25:00,119.03,119.04,118.75,118.77,156901.0,118.3216,118.3315,118.0432,118.0631,156901.0
2022-08-03 14:30:00,118.76,118.89,118.72,118.84,206934.0,118.0532,118.1824,118.0134,118.1327,206934.0
2022-08-03 14:35:00,118.84,119.05,118.84,118.9,127927.0,118.1327,118.3414,118.1327,118.1923,127927.0
2022-08-03 14:40:00,118.9,118.98,118.72,118.94,142682.0,118.1923,118.2719,118.0134,118.2321,142682.0
2022-08-03 14:45:00,118.94,118.94,118.78,118.91,129333.0,118.2321,118.2321,118.0731,118.2023,129333.0
2022-08-03 14:50:00,118.9,118.98,118.81,118.95,145146.0,118.1923,118.2719,118.1029,118.242,145146.0
2022-08-03 14:55:00,118.95,119.03,118.9,118.92,108929.0,118.242,118.3216,118.1923,118.2122,108929.0
2022-08-03 15:00:00,118.92,119.04,118.85,119.01,123664.0,118.2122,118.3315,118.1426,118.3017,123664.0
2022-08-03 15:05:00,119.01,119.06,118.91,118.92,195219.0,118.3017,118.3514,118.2023,118.2122,195219.0
2022-08-03 15:10:00,118.91,118.94,118.73,118.73,115488.0,118.2023,118.2321,118.0233,118.0233,115488.0
2022-08-03 15:15:00,118.74,118.92,118.69,118.9,201239.0,118.0333,118.2122,117.9836,118.1923,201239.0
2022-08-03 15:20:00,118.89,119.02,118.82,118.98,163619.0,118.1824,118.3116,118.1128,118.2719,163619.0
2022-08-03 15:25:00,118.98,119.08,118.92,118.97,152439.0,118.2719,118.3713,118.2122,118.2619,152439.0
2022-08-03 15:30:00,118.97,119.15,118.88,119.14,176403.0,118.2619,118.4408,118.1725,118.4309,176403.0
2022-08-03 15:35:00,119.14,119.18,119.07,119.1,156081.0,118.4309,118.4707,118.3613,118.3911,156081.0
2022-08-03 15:40:00,119.11,119.23,119.06,119.15,239824.0,118.4011,118.5204,118.3514,118.4408,239824.0
2022-08-03 15:45:00,119.13,119.22,119.01,119.22,342336.0,118.421,118.5104,118.3017,118.5104,342336.0
2022-08-03 15:50:00,119.23,119.33,119.06,119.14,490135.0,118.5204,118.6198,118.3514,118.4309,490135.0
2022-08-03 15:55:00,119.13,119.18,118.72,118.77,817593.0,118.421,118.4707,118.0134,118.0631,817593.0
2022-08-04 09:30:00,118.22,118.67,117.98,118.45,735172.0,117.5164,117.9637,117.2778,117.745,735172.0
2022-08-04 09:35:00,118.45,119.26,118.43,118.78,373749.0,117.745,118.5502,117.7251,118.0731,373749.0
2022-08-04 09:40:00,118.77,119.17,118.64,119.06,285174.0,118.0631,118.4607,117.9339,118.3514,285174.0
2022-08-04 09:45:00,119.06,119.21,118.74,118.77,252336.0,118.3514,118.5005,118.0333,118.0631,252336.0
2022-08-04 09:50:00,118.75,118.95,118.34,118.84,268409.0,118.0432,118.242,117.6357,118.1327,268409.0
2022-08-04 09:55:00,118.84,119.17,118.64,119.07,213258.0,118.1327,118.4607,117.9339,118.3613,213258.0
2022-08-04 10:00:00,119.07,119.43,118.9,119.35,197470.0,118.3613,118.7192,118.1923,118.6397,197470.0
2022-08-04 10:05:00,119.3,119.5,118.77,118.83,202861.0,118.59,118.7888,118.0631,118.1228,202861.0
2022-08-04 10:10:00,118.87,118.91,118.41,118.62,148978.0,118.1625,118.2023,117.7053,117.914,148978.0
2022-08-04 10:15:00,118.64,118.8,117.97,118.38,231664.0,117.9339,118.0929,117.2679,117.6754,231664.0
2022-08-04 10:20:00,118.39,118.61,118.24,118.37,97321.0,117.6854,117.9041,117.5363,117.6655,97321.0
2022-08-04 10:25:00,118.36,118.51,118.18,118.27,142276.0,117.6556,117.8047,117.4766,117.5661,142276.0
2022-08-04 10:30:00,118.28,118.31,117.78,117.82,139547.0,117.576,117.6058,117.079,117.1188,139547.0
2022-08-04 10:35:00,117.79,117.94,117.71,117.83,175320.0,117.0889,117.2381,117.0094,117.1287,175320.0
2022-08-04 10:40:00,117.84,118.1,117.73,118.01,143054.0,117.1386,117.3971,117.0293,117.3076,143054.0
2022-08-04 10:45:00,118.03,118.38,117.94,118.27,107862.0,117.3275,117.6754,117.2381,117.5661,107862.0
2022-08-04 10:50:00,118.28,118.59,118.2,118.43,120685.0,117.576,117.8842,117.4965,117.7251,120685.0
2022-08-04 10:55:00,118.43,118.67,118.43,118.51,118316.0,117.7251,117.9637,117.7251,117.8047,118316.0
2022-08-04 11:00:00,118.52,118.65,118.38,118.38,107447.0,117.8146,117.9438,117.6754,117.6754,107447.0
2022-08-04 11:05:00,118.37,118.63,118.32,118.36,101861.0,117.6655,117.9239,117.6158,117.6556,101861.0
2022-08-04 11:10:00,118.34,118.53,117.98,117.98,108116.0,117.6357,117.8245,117.2778,117.2778,108116.0
2022-08-04 11:15:00,117.98,118.33,117.93,118.24,114183.0,117.2778,117.6257,117.2281,117.5363,114183.0
2022-08-04 11:20:00,118.25,118.41,118.08,118.09,87889.0,117.5462,117.7053,117.3772,117.3872,87889.0
2022-08-04 11:25:00,118.12,118.28,118.05,118.12,83765.0,117.417,117.576,117.3474,117.417,83765.0
2022-08-04 11:30:00,118.14,118.31,118.06,118.26,127694.0,117.4369,117.6058,117.3573,117.5561,127694.0
2022-08-04 11:35:00,118.27,118.32,117.95,117.97,114209.0,117.5661,117.6158,117.248,117.2679,114209.0
2022-08-04 11:40:00,117.97,118.36,117.95,118.29,106985.0,117.2679,117.6556,117.248,117.586,106985.0
2022-08-04 11:45:00,118.3,118.55,118.29,118.52,92798.0,117.5959,117.8444,117.586,117.8146,92798.0
2022-08-04 11:50:00,118.52,118.81,118.51,118.65,100881.0,117.8146,118.1029,117.8047,117.9438,100881.0
2022-08-04 11:55:00,118.65,118.74,118.62,118.66,55599.0,117.9438,118.0333,117.914,117.9538,55599.0
2022-08-04 12:00:00,118.66,118.76,118.49,118.53,93126.0,117.9538,118.0532,117.7848,117.8245,93126.0
2022-08-04 12:05:00,118.51,118.86,118.47,118.84,104651.0,117.8047,118.1526,117.7649,118.1327,104651.0
2022-08-04 12:10:00,118.84,119.01,118.73,118.88,105198.0,118.1327,118.3017,118.0233,118.1725,105198.0
2022-08-04 12:15:00,118.89,118.97,118.81,118.85,85515.0,118.1824,118.2619,118.1029,118.1426,85515.0
2022-08-04 12:20:00,118.84,119.01,118.79,118.98,80067.0,118.1327,118.3017,118.083,118.2719,80067.0
2022-08-04 12:25:00,118.99,119.03,118.87,118.9,89512.0,118.2818,118.3216,118.1625,118.1923,89512.0
2022-08-04 12:30:00,118.88,118.89,118.63,118.74,68540.0,118.1725,118.1824,117.9239,118.0333,68540.0
2022-08-04 12:35:00,118.75,118.77,118.6,118.71,71635.0,118.0432,118.0631,117.8941,118.0035,71635.0
2022-08-04 12:40:00,118.71,118.74,118.45,118.57,90809.0,118.0035,118.0333,117.745,117.8643,90809.0
2022-08-04 12:45:00,118.55,118.58,118.24,118.28,93522.0,117.8444,117.8742,117.5363,117.576,93522.0
2022-08-04 12:50:00,118.28,118.49,118.25,118.44,104507.0,117.576,117.7848,117.5462,117.7351,104507.0
2022-08-04 12:55:00,118.45,118.48,118.27,118.28,68000.0,117.745,117.7748,117.5661,117.576,68000.0
2022-08-04 13:00:00,118.27,118.41,118.24,118.27,87786.0,117.5661,117.7053,117.5363,117.5661,87786.0
2022-08-04 13:05:00,118.28,118.55,118.18,118.48,89577.0,117.576,117.8444,117.4766,117.7748,89577.0
2022-08-04 13:10:00,118.48,118.56,118.42,118.49,60996.0,117.7748,117.8544,117.7152,117.7848,60996.0
2022-08-04 13:15:00,118.49,118.64,118.47,118.6,61905.0,117.7848,117.9339,117.7649,117.8941,61905.0
2022-08-04 13:20:00,118.61,118.78,118.52,118.72,71742.0,117.9041,118.0731,117.8146,118.0134,71742.0
2022-08-04 13:25:00,118.74,118.86,118.69,118.8,85939.0,118.0333,118.1526,117.9836,118.0929,85939.0
2022-08-04 13:30:00,118.79,118.89,118.75,118.86,81506.0,118.083,118.1824,118.0432,118.1526,81506.0
2022-08-04 13:35:00,118.87,118.92,118.79,118.79,88567.0,118.1625,118.2122,118.083,118.083,88567.0
2022-08-04 13:40:00,118.81,118.84,118.66,118.71,62916.0,118.1029,118.1327,117.9538,118.0035,62916.0
2022-08-04 13:45:00,118.71,118.9,118.65,118.88,83693.0,118.0035,118.1923,117.9438,118.1725,83693.0
2022-08-04 13:50:00,118.88,118.88,118.71,118.81,95698.0,118.1725,118.1725,118.0035,118.1029,95698.0
2022-08-04 13:55:00,118.81,118.83,118.69,118.71,59682.0,118.1029,118.1228,117.9836,118.0035,59682.0
2022-08-04 14:00:00,118.71,118.75,118.6,118.75,76392.0,118.0035,118.0432,117.8941,118.0432,76392.0
2022-08-04 14:05:00,118.73,118.8,118.58,118.63,40280.0,118.0233,118.0929,117.8742,117.9239,40280.0
2022-08-04 14:10:00,118.62,118.63,118.43,118.51,75593.0,117.914,117.9239,117.7251,117.8047,75593.0
2022-08-04 14:15:00,118.51,118.76,118.47,118.74,114112.0,117.8047,118.0532,117.7649,118.0333,114112.0
2022-08-04 14:20:00,118.75,118.77,118.59,118.61,46687.0,118.0432,118.0631,117.8842,117.9041,46687.0
2022-08-04 14:25:00,118.6,118.83,118.59,118.78,96684.0,117.8941,118.1228,117.8842,118.0731,96684.0
2022-08-04 14:30:00,118.77,118.83,118.72,118.75,31242.0,118.0631,118.1228,118.0134,118.0432,31242.0
2022-08-04 14:35:00,118.74,118.74,118.52,118.68,74166.0,118.0333,118.0333,117.8146,117.9736,74166.0
2022-08-04 14:40:00,118.67,118.7,118.51,118.64,47329.0,117.9637,117.9935,117.8047,117.9339,47329.0
2022-08-04 14:45:00,118.64,118.74,118.55,118.73,75441.0,117.9339,118.0333,117.8444,118.0233,75441.0
2022-08-04 14:50:00,118.73,118.86,118.72,118.82,67569.0,118.0233,118.1526,118.0134,118.1128,67569.0
2022-08-04 14:55:00,118.81,118.87,118.72,118.72,53305.0,118.1029,118.1625,118.0134,118.0134,53305.0
2022-08-04 15:00:00,118.73,118.79,118.62,118.76,47086.0,118.0233,118.083,117.914,118.0532,47086.0
2022-08-04 15:05:00,118.76,118.86,118.71,118.84,54220.0,118.0532,118.1526,118.0035,118.1327,54220.0
2022-08-04 15:10:00,118.85,118.95,118.82,118.92,97144.0,118.1426,118.242,118.1128,118.2122,97144.0
2022-08-04 15:15:00,118.92,119.03,118.87,118.95,95202.0,118.2122,118.3216,118.1625,118.242,95202.0
2022-08-04 15:20:00,118.95,118.95,118.79,118.86,72983.0,118.242,118.242,118.083,118.1526,72983.0
2022-08-04 15:25:00,118.85,118.98,118.81,118.92,82780.0,118.1426,118.2719,118.1029,118.2122,82780.0
2022-08-04 15:30:00,118.92,118.98,118.75,118.81,122960.0,118.2122,118.2719,118.0432,118.1029,122960.0
2022-08-04 15:35:00,118.81,119.14,118.81,118.92,147134.0,118.1029,118.4309,118.1029,118.2122,147134.0
2022-08-04 15:40:00,118.93,118.99,118.71,118.76,133137.0,118.2222,118.2818,118.0035,118.0532,133137.0
2022-08-04 15:45:00,118.76,118.91,118.72,118.78,132906.0,118.0532,118.2023,118.0134,118.0731,132906.0
2022-08-04 15:50:00,118.81,118.91,118.74,118.81,205706.0,118.1029,118.2023,118.0333,118.1029,205706.0
2022-08-04 15:55:00,118.81,118.94,118.66,118.88,487761.0,118.1029,118.2321,117.9538,118.1725,487761.0
2022-08-05 09:30:00,116.92,117.99,116.69,117.92,608871.0,116.2241,117.2878,115.9955,117.2182,608871.0
2022-08-05 09:35:00,117.94,118.2,117.67,117.96,254374.0,117.2381,117.4965,116.9697,117.2579,254374.0
2022-08-05 09:40:00,117.97,118.25,117.42,117.63,208990.0,117.2679,117.5462,116.7211,116.9299,208990.0
2022-08-05 09:45:00,117.62,117.76,117.17,117.57,182528.0,116.92,117.0591,116.4726,116.8703,182528.0
2022-08-05 09:50:00,117.56,117.8,117.5,117.63,130832.0,116.8603,117.0989,116.8007,116.9299,130832.0
2022-08-05 09:55:00,117.64,117.8,117.35,117.7,140617.0,116.9398,117.0989,116.6516,116.9995,140617.0
2022-08-05 10:00:00,117.72,118.2,117.45,118.11,151342.0,117.0194,117.4965,116.751,117.407,151342.0
2022-08-05 10:05:00,118.13,118.26,117.87,118.23,106552.0,117.4269,117.5561,117.1685,117.5263,106552.0
2022-08-05 10:10:00,118.23,118.55,118.09,118.37,170147.0,117.5263,117.8444,117.3872,117.6655,170147.0
2022-08-05 10:15:00,118.38,118.68,118.38,118.58,128539.0,117.6754,117.9736,117.6754,117.8742,128539.0
2022-08-05 10:20:00,118.62,118.84,118.55,118.78,130543.0,117.914,118.1327,117.8444,118.0731,130543.0
2022-08-05 10:25:00,118.79,118.86,118.38,118.56,114690.0,118.083,118.1526,117.6754,117.8544,114690.0
2022-08-05 10:30:00,118.58,118.62,118.33,118.42,99215.0,117.8742,117.914,117.6257,117.7152,99215.0
2022-08-05 10:35:00,118.41,118.48,118.28,118.29,95908.0,117.7053,117.7748,117.576,117.586,95908.0
2022-08-05 10:40:00,118.29,118.34,118.11,118.2,115192.0,117.586,117.6357,117.407,117.4965,115192.0
2022-08-05 10:45:00,118.19,118.3,118.01,118.04,134754.0,117.4866,117.5959,117.3076,117.3375,134754.0
2022-08-05 10:50:00,118.04,118.16,117.76,118.15,160420.0,117.3375,117.4567,117.0591,117.4468,160420.0
2022-08-05 10:55:00,118.15,118.33,118.08,118.18,112586.0,117.4468,117.6257,117.3772,117.4766,112586.0
2022-08-05 11:00:00,118.17,118.17,117.81,117.84,153163.0,117.4667,117.4667,117.1088,117.1386,153163.0
2022-08-05 11:05:00,117.83,117.89,117.53,117.75,141928.0,117.1287,117.1883,116.8305,117.0492,141928.0
2022-08-05 11:10:00,117.77,117.77,117.54,117.59,158963.0,117.0691,117.0691,116.8404,116.8901,158963.0
2022-08-05 11:15:00,117.56,117.63,117.39,117.47,128326.0,116.8603,116.9299,116.6913,116.7708,128326.0
2022-08-05 11:20:00,117.46,117.51,117.09,117.14,120901.0,116.7609,116.8106,116.3931,116.4428,120901.0
2022-08-05 11:25:00,117.13,117.25,116.91,116.97,156946.0,116.4329,116.5522,116.2142,116.2738,156946.0
2022-08-05 11:30:00,116.98,117.32,116.91,117.26,161359.0,116.2838,116.6217,116.2142,116.5621,161359.0
2022-08-05 11:35:00,117.26,117.33,117.13,117.27,98371.0,116.5621,116.6317,116.4329,116.572,98371.0
2022-08-05 11:40:00,117.26,117.3,117.04,117.2,98142.0,116.5621,116.6019,116.3434,116.5025,98142.0
2022-08-05 11:45:00,117.2,117.35,117.12,117.3,88479.0,116.5025,116.6516,116.4229,116.6019,88479.0
2022-08-05 11:50:00,117.29,117.58,117.24,117.43,90089.0,116.5919,116.8802,116.5422,116.7311,90089.0
2022-08-05 11:55:00,117.44,117.52,117.41,117.49,129718.0,116.741,116.8206,116.7112,116.7907,129718.0
2022-08-05 12:00:00,117.5,117.68,117.45,117.62,92881.0,116.8007,116.9796,116.751,116.92,92881.0
2022-08-05 12:05:00,117.65,117.77,117.59,117.73,72387.0,116.9498,117.0691,116.8901,117.0293,72387.0
2022-08-05 12:10:00,117.73,117.79,117.65,117.74,77393.0,117.0293,117.0889,116.9498,117.0392,77393.0
2022-08-05 12:15:00,117.74,117.89,117.71,117.82,91767.0,117.0392,117.1883,117.0094,117.1188,91767.0
2022-08-05 12:20:00,117.82,117.87,117.65,117.72,76523.0,117.1188,117.1685,116.9498,117.0194,76523.0
2022-08-05 12:25:00,117.71,117.75,117.56,117.62,66772.0,117.0094,117.0492,116.8603,116.92,66772.0
2022-08-05 12:30:00,117.64,117.64,117.39,117.56,75831.0,116.9398,116.9398,116.6913,116.8603,75831.0
2022-08-05 12:35:00,117.55,117.63,117.45,117.47,55875.0,116.8504,116.9299,116.751,116.7708,55875.0
2022-08-05 12:40:00,117.47,117.65,117.4,117.63,90661.0,116.7708,116.9498,116.7013,116.9299,90661.0
2022-08-05 12:45:00,117.63,117.84,117.63,117.79,96603.0,116.9299,117.1386,116.9299,117.0889,96603.0
2022-08-05 12:50:00,117.8,117.87,117.79,117.85,96449.0,117.0989,117.1685,117.0889,117.1486,96449.0
2022-08-05 12:55:00,117.84,118.12,117.83,118.06,105310.0,117.1386,117.417,117.1287,117.3573,105310.0
2022-08-05 13:00:00,118.08,118.25,118.01,118.25,86423.0,117.3772,117.5462,117.3076,117.5462,86423.0
2022-08-05 13:05:00,118.24,118.47,118.17,118.39,74465.0,117.5363,117.7649,117.4667,117.6854,74465.0
2022-08-05 13:10:00,118.39,118.5,118.35,118.45,94347.0,117.6854,117.7947,117.6456,117.745,94347.0
2022-08-05 13:15:00,118.46,118.48,118.26,118.3,140956.0,117.755,117.7748,117.5561,117.5959,140956.0
2022-08-05 13:20:00,118.28,118.4,118.21,118.39,96768.0,117.576,117.6953,117.5064,117.6854,96768.0
2022-08-05 13:25:00,118.4,118.5,118.28,118.28,80040.0,117.6953,117.7947,117.576,117.576,80040.0
2022-08-05 13:30:00,118.31,118.51,118.31,118.5,94900.0,117.6058,117.8047,117.6058,117.7947,94900.0
2022-08-05 13:35:00,118.52,118.7,118.48,118.55,106943.0,117.8146,117.9935,117.7748,117.8444,106943.0
2022-08-05 13:40:00,118.58,118.62,118.51,118.52,63621.0,117.8742,117.914,117.8047,117.8146,63621.0
2022-08-05 13:45:00,118.51,118.57,118.38,118.42,70150.0,117.8047,117.8643,117.6754,117.7152,70150.0
2022-08-05 13:50:00,118.43,118.45,118.3,118.33,79029.0,117.7251,117.745,117.5959,117.6257,79029.0
2022-08-05 13:55:00,118.33,118.35,118.1,118.18,99563.0,117.6257,117.6456,117.3971,117.4766,99563.0
2022-08-05 14:00:00,118.19,118.19,118.04,118.13,73194.0,117.4866,117.4866,117.3375,117.4269,73194.0
2022-08-05 14:05:00,118.13,118.18,118.04,118.07,64617.0,117.4269,117.4766,117.3375,117.3673,64617.0
2022-08-05 14:10:00,118.07,118.13,117.98,118.02,90614.0,117.3673,117.4269,117.2778,117.3176,90614.0
2022-08-05 14:15:00,118.02,118.19,117.97,118.15,64197.0,117.3176,117.4866,117.2679,117.4468,64197.0
2022-08-05 14:20:00,118.14,118.17,118.04,118.08,65919.0,117.4369,117.4667,117.3375,117.3772,65919.0
2022-08-05 14:25:00,118.09,118.09,117.77,117.77,71215.0,117.3872,117.3872,117.0691,117.0691,71215.0
2022-08-05 14:30:00,117.77,117.97,117.67,117.96,65427.0,117.0691,117.2679,116.9697,117.2579,65427.0
2022-08-05 14:35:00,117.94,117.95,117.76,117.8,51855.0,117.2381,117.248,117.0591,117.0989,51855.0
2022-08-05 14:40:00,117.79,117.86,117.67,117.84,70760.0,117.0889,117.1585,116.9697,117.1386,70760.0
2022-08-05 14:45:00,117.83,117.91,117.77,117.78,64399.0,117.1287,117.2082,117.0691,117.079,64399.0
2022-08-05 14:50:00,117.77,117.83,117.68,117.77,61067.0,117.0691,117.1287,116.9796,117.0691,61067.0
2022-08-05 14:55:00,117.77,117.8,117.56,117.77,79419.0,117.0691,117.0989,116.8603,117.0691,79419.0
2022-08-05 15:00:00,117.75,117.84,117.68,117.76,63764.0,117.0492,117.1386,116.9796,117.0591,63764.0
2022-08-05 15:05:00,117.77,117.81,117.62,117.73,93223.0,117.0691,117.1088,116.92,117.0293,93223.0
2022-08-05 15:10:00,117.73,117.93,117.71,117.89,84441.0,117.0293,117.2281,117.0094,117.1883,84441.0
2022-08-05 15:15:00,117.88,117.94,117.8,117.88,111965.0,117.1784,117.2381,117.0989,117.1784,111965.0
2022-08-05 15:20:00,117.88,117.91,117.73,117.82,88136.0,117.1784,117.2082,117.0293,117.1188,88136.0
2022-08-05 15:25:00,117.84,117.93,117.76,117.9,116097.0,117.1386,117.2281,117.0591,117.1983,116097.0
2022-08-05 15:30:00,117.9,118.02,117.86,117.96,125878.0,117.1983,117.3176,117.1585,117.2579,125878.0
2022-08-05 15:35:00,117.97,118.05,117.93,117.94,102246.0,117.2679,117.3474,117.2281,117.2381,102246.0
2022-08-05 15:40:00,117.94,118.13,117.93,118.1,122786.0,117.2381,117.4269,117.2281,117.3971,122786.0
2022-08-05 15:45:00,118.11,118.25,118.07,118.15,185572.0,117.407,117.5462,117.3673,117.4468,185572.0
2022-08-05 15:50:00,118.15,118.38,118.05,118.21,274174.0,117.4468,117.6754,117.3474,117.5064,274174.0
2022-08-05 15:55:00,118.23,118.33,118.08,118.22,633532.0,117.5263,117.6257,117.3772,117.5164,633532.0
2022-08-08 09:30:00,119.04,119.22,118.43,119.15,508117.0,118.3315,118.5104,117.7251,118.4408,508117.0
2022-08-08 09:35:00,119.2,119.9,118.91,119.87,302031.0,118.4906,119.1864,118.2023,119.1566,302031.0
2022-08-08 09:40:00,119.9,120.34,119.59,120.33,557604.0,119.1864,119.6238,118.8782,119.6138,557604.0
2022-08-08 09:45:00,120.35,120.44,119.97,120.36,247001.0,119.6337,119.7232,119.256,119.6436,247001.0
2022-08-08 09:50:00,120.38,120.58,120.18,120.56,476902.0,119.6635,119.8623,119.4647,119.8425,476902.0
2022-08-08 09:55:00,120.58,120.72,120.37,120.62,282017.0,119.8623,120.0015,119.6536,119.9021,282017.0
2022-08-08 10:00:00,120.62,120.86,120.4,120.53,405700.0,119.9021,120.1407,119.6834,119.8126,405700.0
2022-08-08 10:05:00,120.5,120.62,120.26,120.49,217242.0,119.7828,119.9021,119.5442,119.7729,217242.0
2022-08-08 10:10:00,120.49,120.51,120.13,120.2,247269.0,119.7729,119.7928,119.415,119.4846,247269.0
2022-08-08 10:15:00,120.21,120.21,119.96,120.15,227050.0,119.4945,119.4945,119.246,119.4349,227050.0
2022-08-08 10:20:00,120.14,120.21,119.95,120.1,174814.0,119.425,119.4945,119.2361,119.3852,174814.0
2022-08-08 10:25:00,120.1,120.12,119.44,119.71,301184.0,119.3852,119.4051,118.7291,118.9975,301184.0
2022-08-08 10:30:00,119.71,120.03,119.67,119.84,243317.0,118.9975,119.3156,118.9578,119.1267,243317.0
2022-08-08 10:35:00,119.87,120.11,119.75,119.98,167970.0,119.1566,119.3951,119.0373,119.2659,167970.0
2022-08-08 10:40:00,119.96,120.04,119.72,120.04,151574.0,119.246,119.3256,119.0075,119.3256,151574.0
2022-08-08 10:45:00,120.05,120.07,119.32,119.35,162820.0,119.3355,119.3554,118.6098,118.6397,162820.0
2022-08-08 10:50:00,119.36,119.5,119.34,119.46,121012.0,118.6496,118.7888,118.6297,118.749,121012.0
2022-08-08 10:55:00,119.41,119.58,119.32,119.49,108069.0,118.6993,118.8683,118.6098,118.7788,108069.0
2022-08-08 11:00:00,119.5,119.91,119.49,119.9,241754.0,118.7888,119.1963,118.7788,119.1864,241754.0
2022-08-08 11:05:00,119.9,119.98,119.7,119.85,123353.0,119.1864,119.2659,118.9876,119.1367,123353.0
2022-08-08 11:10:00,119.83,119.92,119.62,119.71,97198.0,119.1168,119.2063,118.9081,118.9975,97198.0
2022-08-08 11:15:00,119.7,119.7,119.39,119.59,238283.0,118.9876,118.9876,118.6794,118.8782,238283.0
2022-08-08 11:20:00,119.59,119.79,119.56,119.6,151266.0,118.8782,119.077,118.8484,118.8882,151266.0
2022-08-08 11:25:00,119.6,119.65,119.42,119.48,86990.0,118.8882,118.9379,118.7092,118.7689,86990.0
2022-08-08 11:30:00,119.46,119.71,119.46,119.54,117231.0,118.749,118.9975,118.749,118.8285,117231.0
2022-08-08 11:35:00,119.5,119.64,119.07,119.14,134530.0,118.7888,118.9279,118.3613,118.4309,134530.0
2022-08-08 11:40:00,119.13,119.2,118.62,118.71,138956.0,118.421,118.4906,117.914,118.0035,138956.0
2022-08-08 11:45:00,118.68,118.84,118.64,118.78,86466.0,117.9736,118.1327,117.9339,118.0731,86466.0
2022-08-08 11:50:00,118.82,119.12,118.79,119.08,136698.0,118.1128,118.411,118.083,118.3713,136698.0
2022-08-08 11:55:00,119.07,119.21,119.03,119.1,108324.0,118.3613,118.5005,118.3216,118.3911,108324.0
2022-08-08 12:00:00,119.1,119.21,118.99,119.07,81639.0,118.3911,118.5005,118.2818,118.3613,81639.0
2022-08-08 12:05:00,119.05,119.07,118.55,118.63,119716.0,118.3414,118.3613,117.8444,117.9239,119716.0
2022-08-08 12:10:00,118.62,118.73,118.32,118.39,204117.0,117.914,118.0233,117.6158,117.6854,204117.0
2022-08-08 12:15:00,118.39,118.42,117.98,118.08,226484.0,117.6854,117.7152,117.2778,117.3772,226484.0
2022-08-08 12:20:00,118.06,118.36,118.03,118.3,136044.0,117.3573,117.6556,117.3275,117.5959,136044.0
2022-08-08 12:25:00,118.27,118.36,118.05,118.15,92770.0,117.5661,117.6556,117.3474,117.4468,92770.0
2022-08-08 12:30:00,118.11,118.19,118.03,118.14,72874.0,117.407,117.4866,117.3275,117.4369,72874.0
2022-08-08 12:35:00,118.13,118.39,117.96,118.31,131483.0,117.4269,117.6854,117.2579,117.6058,131483.0
2022-08-08 12:40:00,118.3,118.45,118.3,118.41,61804.0,117.5959,117.745,117.5959,117.7053,61804.0
2022-08-08 12:45:00,118.42,118.5,118.25,118.4,96640.0,117.7152,117.7947,117.5462,117.6953,96640.0
2022-08-08 12:50:00,118.41,118.54,118.38,118.54,60827.0,117.7053,117.8345,117.6754,117.8345,60827.0
2022-08-08 12:55:00,118.51,118.54,118.27,118.34,66626.0,117.8047,117.8345,117.5661,117.6357,66626.0
2022-08-08 13:00:00,118.34,118.34,118.19,118.26,74194.0,117.6357,117.6357,117.4866,117.5561,74194.0
2022-08-08 13:05:00,118.25,118.53,118.25,118.48,56758.0,117.5462,117.8245,117.5462,117.7748,56758.0
2022-08-08 13:10:00,118.47,118.61,118.39,118.54,67366.0,117.7649,117.9041,117.6854,117.8345,67366.0
2022-08-08 13:15:00,118.55,118.69,118.54,118.62,53166.0,117.8444,117.9836,117.8345,117.914,53166.0
2022-08-08 13:20:00,118.6,118.6,118.28,118.45,50550.0,117.8941,117.8941,117.576,117.745,50550.0
2022-08-08 13:25:00,118.47,118.53,118.26,118.27,57931.0,117.7649,117.8245,117.5561,117.5661,57931.0
2022-08-08 13:30:00,118.27,118.42,118.22,118.29,63483.0,117.5661,117.7152,117.5164,117.586,63483.0
2022-08-08 13:35:00,118.32,118.35,118.1,118.21,64761.0,117.6158,117.6456,117.3971,117.5064,64761.0
2022-08-08 13:40:00,118.19,118.34,118.17,118.31,64942.0,117.4866,117.6357,117.4667,117.6058,64942.0
2022-08-08 13:45:00,118.33,118.43,118.25,118.28,76175.0,117.6257,117.7251,117.5462,117.576,76175.0
2022-08-08 13:50:00,118.27,118.51,118.2,118.51,75887.0,117.5661,117.8047,117.4965,117.8047,75887.0
2022-08-08 13:55:00,118.49,118.57,118.48,118.53,83297.0,117.7848,117.8643,117.7748,117.8245,83297.0
2022-08-08 14:00:00,118.54,118.54,118.13,118.14,153108.0,117.8345,117.8345,117.4269,117.4369,153108.0
2022-08-08 14:05:00,118.14,118.2,117.83,118.13,175017.0,117.4369,117.4965,117.1287,117.4269,175017.0
2022-08-08 14:10:00,118.16,118.24,118.03,118.08,64210.0,117.4567,117.5363,117.3275,117.3772,64210.0
2022-08-08 14:15:00,118.11,118.19,118.0,118.16,58716.0,117.407,117.4866,117.2977,117.4567,58716.0
2022-08-08 14:20:00,118.14,118.19,118.07,118.11,56826.0,117.4369,117.4866,117.3673,117.407,56826.0
2022-08-08 14:25:00,118.11,118.26,118.04,118.26,77917.0,117.407,117.5561,117.3375,117.5561,77917.0
2022-08-08 14:30:00,118.24,118.35,118.1,118.29,60387.0,117.5363,117.6456,117.3971,117.586,60387.0
2022-08-08 14:35:00,118.29,118.29,118.05,118.12,78965.0,117.586,117.586,117.3474,117.417,78965.0
2022-08-08 14:40:00,118.13,118.31,118.1,118.2,50109.0,117.4269,117.6058,117.3971,117.4965,50109.0
2022-08-08 14:45:00,118.2,118.34,118.02,118.26,79261.0,117.4965,117.6357,117.3176,117.5561,79261.0
2022-08-08 14:50:00,118.24,118.25,118.0,118.04,93200.0,117.5363,117.5462,117.2977,117.3375,93200.0
2022-08-08 14:55:00,118.04,118.33,118.02,118.24,65405.0,117.3375,117.6257,117.3176,117.5363,65405.0
2022-08-08 15:00:00,118.26,118.35,118.21,118.21,72424.0,117.5561,117.6456,117.5064,117.5064,72424.0
2022-08-08 15:05:00,118.21,118.29,118.13,118.21,87322.0,117.5064,117.586,117.4269,117.5064,87322.0
2022-08-08 15:10:00,118.22,118.26,118.11,118.21,75653.0,117.5164,117.5561,117.407,117.5064,75653.0
2022-08-08 15:15:00,118.21,118.27,118.05,118.22,95701.0,117.5064,117.5661,117.3474,117.5164,95701.0
2022-08-08 15:20:00,118.25,118.44,118.17,118.36,86143.0,117.5462,117.7351,117.4667,117.6556,86143.0
2022-08-08 15:25:00,118.32,118.44,118.2,118.22,71492.0,117.6158,117.7351,117.4965,117.5164,71492.0
2022-08-08 15:30:00,118.19,118.25,118.07,118.2,104441.0,117.4866,117.5462,117.3673,117.4965,104441.0
2022-08-08 15:35:00,118.23,118.31,118.17,118.27,101258.0,117.5263,117.6058,117.4667,117.5661,101258.0
2022-08-08 15:40:00,118.25,118.34,118.24,118.27,131142.0,117.5462,117.6357,117.5363,117.5661,131142.0
2022-08-08 15:45:00,118.28,118.3,118.17,118.2,114579.0,117.576,117.5959,117.4667,117.4965,114579.0
2022-08-08 15:50:00,118.22,118.26,118.11,118.25,150004.0,117.5164,117.5561,117.407,117.5462,150004.0
2022-08-08 15:55:00,118.25,118.25,118.08,118.16,452080.0,117.5462,117.5462,117.3772,117.4567,452080.0
2022-08-09 09:30:00,118.09,118.14,116.58,116.62,584319.0,117.3872,117.4369,115.8861,115.9259,584319.0
2022-08-09 09:35:00,116.64,117.23,116.56,117.14,248710.0,115.9458,116.5323,115.8663,116.4428,248710.0
2022-08-09 09:40:00,117.16,117.59,116.94,117.51,146491.0,116.4627,116.8901,116.244,116.8106,146491.0
2022-08-09 09:45:00,117.53,117.91,117.52,117.62,171458.0,116.8305,117.2082,116.8206,116.92,171458.0
2022-08-09 09:50:00,117.6,117.79,117.19,117.33,140007.0,116.9001,117.0889,116.4925,116.6317,140007.0
2022-08-09 09:55:00,117.33,117.42,117.03,117.09,191781.0,116.6317,116.7211,116.3335,116.3931,191781.0
2022-08-09 10:00:00,117.04,117.31,116.88,117.27,199455.0,116.3434,116.6118,116.1844,116.572,199455.0
2022-08-09 10:05:00,117.24,117.29,116.8,116.82,142433.0,116.5422,116.5919,116.1048,116.1247,142433.0
2022-08-09 10:10:00,116.8,117.09,116.75,116.89,127227.0,116.1048,116.3931,116.0551,116.1943,127227.0
2022-08-09 10:15:00,116.86,117.18,116.81,117.1,97011.0,116.1645,116.4826,116.1148,116.4031,97011.0
2022-08-09 10:20:00,117.08,117.17,116.79,116.98,93577.0,116.3832,116.4726,116.0949,116.2838,93577.0
2022-08-09 10:25:00,117.0,117.18,116.92,117.12,137286.0,116.3036,116.4826,116.2241,116.4229,137286.0
2022-08-09 10:30:00,117.13,117.5,117.08,117.47,122476.0,116.4329,116.8007,116.3832,116.7708,122476.0
2022-08-09 10:35:00,117.47,117.6,117.38,117.46,105801.0,116.7708,116.9001,116.6814,116.7609,105801.0
2022-08-09 10:40:00,117.47,117.51,117.19,117.44,107025.0,116.7708,116.8106,116.4925,116.741,107025.0
2022-08-09 10:45:00,117.41,117.7,117.28,117.7,104817.0,116.7112,116.9995,116.582,116.9995,104817.0
2022-08-09 10:50:00,117.71,117.85,117.33,117.33,117652.0,117.0094,117.1486,116.6317,116.6317,117652.0
2022-08-09 10:55:00,117.31,117.38,117.19,117.31,92565.0,116.6118,116.6814,116.4925,116.6118,92565.0
2022-08-09 11:00:00,117.31,117.32,116.95,117.0,101565.0,116.6118,116.6217,116.2539,116.3036,101565.0
2022-08-09 11:05:00,117.0,117.16,116.91,117.03,121221.0,116.3036,116.4627,116.2142,116.3335,121221.0
2022-08-09 11:10:00,117.02,117.48,116.96,117.47,106729.0,116.3235,116.7808,116.2639,116.7708,106729.0
2022-08-09 11:15:00,117.46,117.66,117.27,117.56,109261.0,116.7609,116.9597,116.572,116.8603,109261.0
2022-08-09 11:20:00,117.56,117.67,117.51,117.51,91327.0,116.8603,116.9697,116.8106,116.8106,91327.0
2022-08-09 11:25:00,117.51,117.72,117.39,117.47,83406.0,116.8106,117.0194,116.6913,116.7708,83406.0
2022-08-09 11:30:00,117.49,117.68,117.44,117.55,75734.0,116.7907,116.9796,116.741,116.8504,75734.0
2022-08-09 11:35:00,117.56,117.69,117.45,117.67,80022.0,116.8603,116.9895,116.751,116.9697,80022.0
2022-08-09 11:40:00,117.64,117.85,117.63,117.78,75160.0,116.9398,117.1486,116.9299,117.079,75160.0
2022-08-09 11:45:00,117.8,117.94,117.79,117.88,72590.0,117.0989,117.2381,117.0889,117.1784,72590.0
2022-08-09 11:50:00,117.86,118.02,117.68,117.92,110713.0,117.1585,117.3176,116.9796,117.2182,110713.0
2022-08-09 11:55:00,117.92,117.98,117.64,117.65,121905.0,117.2182,117.2778,116.9398,116.9498,121905.0
2022-08-09 12:00:00,117.65,117.72,117.52,117.69,60114.0,116.9498,117.0194,116.8206,116.9895,60114.0
2022-08-09 12:05:00,117.69,117.73,117.47,117.47,79197.0,116.9895,117.0293,116.7708,116.7708,79197.0
2022-08-09 12:10:00,117.46,117.53,117.33,117.35,74268.0,116.7609,116.8305,116.6317,116.6516,74268.0
2022-08-09 12:15:00,117.36,117.48,117.22,117.25,84833.0,116.6615,116.7808,116.5223,116.5522,84833.0
2022-08-09 12:20:00,117.26,117.32,117.11,117.16,74827.0,116.5621,116.6217,116.413,116.4627,74827.0
2022-08-09 12:25:00,117.14,117.3,116.93,117.04,113489.0,116.4428,116.6019,116.2341,116.3434,113489.0
2022-08-09 12:30:00,117.02,117.13,116.97,117.02,75300.0,116.3235,116.4329,116.2738,116.3235,75300.0
2022-08-09 12:35:00,117.03,117.17,116.96,117.11,93369.0,116.3335,116.4726,116.2639,116.413,93369.0
2022-08-09 12:40:00,117.12,117.13,116.99,117.11,81863.0,116.4229,116.4329,116.2937,116.413,81863.0
2022-08-09 12:45:00,117.09,117.13,116.99,117.09,58089.0,116.3931,116.4329,116.2937,116.3931,58089.0
2022-08-09 12:50:00,117.08,117.11,116.96,117.08,67348.0,116.3832,116.413,116.2639,116.3832,67348.0
2022-08-09 12:55:00,117.09,117.24,117.03,117.12,73227.0,116.3931,116.5422,116.3335,116.4229,73227.0
2022-08-09 13:00:00,117.15,117.3,117.15,117.26,59181.0,116.4528,116.6019,116.4528,116.5621,59181.0
2022-08-09 13:05:00,117.27,117.33,117.01,117.12,69894.0,116.572,116.6317,116.3136,116.4229,69894.0
2022-08-09 13:10:00,117.13,117.23,117.0,117.18,74584.0,116.4329,116.5323,116.3036,116.4826,74584.0
2022-08-09 13:15:00,117.17,117.29,117.11,117.17,88103.0,116.4726,116.5919,116.413,116.4726,88103.0
2022-08-09 13:20:00,117.19,117.3,117.12,117.27,64606.0,116.4925,116.6019,116.4229,116.572,64606.0
2022-08-09 13:25:00,117.27,117.42,117.23,117.4,65305.0,116.572,116.7211,116.5323,116.7013,65305.0
2022-08-09 13:30:00,117.4,117.46,117.35,117.43,60603.0,116.7013,116.7609,116.6516,116.7311,60603.0
2022-08-09 13:35:00,117.44,117.5,117.33,117.37,73628.0,116.741,116.8007,116.6317,116.6714,73628.0
2022-08-09 13:40:00,117.35,117.37,117.21,117.34,71047.0,116.6516,116.6714,116.5124,116.6416,71047.0
2022-08-09 13:45:00,117.32,117.5,117.26,117.45,69227.0,116.6217,116.8007,116.5621,116.751,69227.0
2022-08-09 13:50:00,117.45,117.48,117.36,117.46,57756.0,116.751,116.7808,116.6615,116.7609,57756.0
2022-08-09 13:55:00,117.43,117.69,117.42,117.57,118854.0,116.7311,116.9895,116.7211,116.8703,118854.0
2022-08-09 14:00:00,117.58,117.66,117.5,117.53,82009.0,116.8802,116.9597,116.8007,116.8305,82009.0
2022-08-09 14:05:00,117.54,117.63,117.5,117.56,77832.0,116.8404,116.9299,116.8007,116.8603,77832.0
2022-08-09 14:10:00,117.57,117.61,117.48,117.61,67309.0,116.8703,116.91,116.7808,116.91,67309.0
2022-08-09 14:15:00,117.6,117.61,117.45,117.47,71701.0,116.9001,116.91,116.751,116.7708,71701.0
2022-08-09 14:20:00,117.45,117.51,117.28,117.31,67738.0,116.751,116.8106,116.582,116.6118,67738.0
2022-08-09 14:25:00,117.31,117.34,117.22,117.26,62286.0,116.6118,116.6416,116.5223,116.5621,62286.0
2022-08-09 14:30:00,117.26,117.37,117.23,117.36,63570.0,116.5621,116.6714,116.5323,116.6615,63570.0
2022-08-09 14:35:00,117.37,117.5,117.29,117.39,78723.0,116.6714,116.8007,116.5919,116.6913,78723.0
2022-08-09 14:40:00,117.39,117.41,117.27,117.3,64731.0,116.6913,116.7112,116.572,116.6019,64731.0
2022-08-09 14:45:00,117.31,117.56,117.31,117.52,63791.0,116.6118,116.8603,116.6118,116.8206,63791.0
2022-08-09 14:50:00,117.52,117.82,117.52,117.74,94803.0,116.8206,117.1188,116.8206,117.0392,94803.0
2022-08-09 14:55:00,117.73,117.85,117.67,117.7,108461.0,117.0293,117.1486,116.9697,116.9995,108461.0
2022-08-09 15:00:00,117.7,117.9,117.68,117.78,69140.0,116.9995,117.1983,116.9796,117.079,69140.0
2022-08-09 15:05:00,117.79,117.86,117.63,117.84,97386.0,117.0889,117.1585,116.9299,117.1386,97386.0
2022-08-09 15:10:00,117.85,117.93,117.78,117.84,110497.0,117.1486,117.2281,117.079,117.1386,110497.0
2022-08-09 15:15:00,117.85,118.01,117.82,117.94,142604.0,117.1486,117.3076,117.1188,117.2381,142604.0
2022-08-09 15:20:00,117.93,118.15,117.91,118.1,202060.0,117.2281,117.4468,117.2082,117.3971,202060.0
2022-08-09 15:25:00,118.11,118.2,118.0,118.01,132570.0,117.407,117.4965,117.2977,117.3076,132570.0
2022-08-09 15:30:00,118.01,118.11,117.9,118.01,97082.0,117.3076,117.407,117.1983,117.3076,97082.0
2022-08-09 15:35:00,118.02,118.1,117.9,117.99,98336.0,117.3176,117.3971,117.1983,117.2878,98336.0
2022-08-09 15:40:00,117.97,118.08,117.79,117.8,100305.0,117.2679,117.3772,117.0889,117.0989,100305.0
2022-08-09 15:45:00,117.79,117.84,117.45,117.56,504215.0,117.0889,117.1386,116.751,116.8603,504215.0
2022-08-09 15:50:00,117.57,117.69,117.41,117.52,267070.0,116.8703,116.9895,116.7112,116.8206,267070.0
2022-08-09 15:55:00,117.54,117.61,117.36,117.49,776778.0,116.8404,116.91,116.6615,116.7907,776778.0
2022-08-10 09:30:00,119.58,120.32,119.47,119.82,713423.0,118.8683,119.6039,118.7589,119.1069,713423.0
2022-08-10 09:35:00,119.84,120.02,119.59,119.74,304008.0,119.1267,119.3057,118.8782,119.0273,304008.0
2022-08-10 09:40:00,119.73,119.91,119.36,119.87,261765.0,119.0174,119.1963,118.6496,119.1566,261765.0
2022-08-10 09:45:00,119.86,120.3,119.82,120.22,243564.0,119.1466,119.584,119.1069,119.5045,243564.0
2022-08-10 09:50:00,120.24,120.59,120.13,120.19,287476.0,119.5244,119.8723,119.415,119.4747,287476.0
2022-08-10 09:55:00,120.2,120.44,119.92,120.3,198291.0,119.4846,119.7232,119.2063,119.584,198291.0
2022-08-10 10:00:00,120.32,120.45,120.01,120.32,138043.0,119.6039,119.7331,119.2957,119.6039,138043.0
2022-08-10 10:05:00,120.32,120.53,120.15,120.37,176813.0,119.6039,119.8126,119.4349,119.6536,176813.0
2022-08-10 10:10:00,120.38,120.42,119.71,119.8,160584.0,119.6635,119.7033,118.9975,119.087,160584.0
2022-08-10 10:15:00,119.8,120.06,119.69,119.73,177954.0,119.087,119.3454,118.9776,119.0174,177954.0
2022-08-10 10:20:00,119.73,120.06,119.53,119.95,182792.0,119.0174,119.3454,118.8186,119.2361,182792.0
2022-08-10 10:25:00,119.95,120.23,119.88,120.22,135941.0,119.2361,119.5144,119.1665,119.5045,135941.0
2022-08-10 10:30:00,120.22,120.39,120.19,120.36,140423.0,119.5045,119.6735,119.4747,119.6436,140423.0
2022-08-10 10:35:00,120.37,120.53,120.21,120.25,207657.0,119.6536,119.8126,119.4945,119.5343,207657.0
2022-08-10 10:40:00,120.24,120.54,120.22,120.5,171152.0,119.5244,119.8226,119.5045,119.7828,171152.0
2022-08-10 10:45:00,120.51,120.65,120.43,120.48,177141.0,119.7928,119.9319,119.7132,119.7629,177141.0
2022-08-10 10:50:00,120.49,120.78,120.49,120.74,170361.0,119.7729,120.0611,119.7729,120.0214,170361.0
2022-08-10 10:55:00,120.75,120.97,120.73,120.93,171771.0,120.0313,120.25,120.0114,120.2103,171771.0
2022-08-10 11:00:00,120.93,121.3,120.89,121.26,361184.0,120.2103,120.5781,120.1705,120.5383,361184.0
2022-08-10 11:05:00,121.27,121.37,121.19,121.3,211041.0,120.5482,120.6476,120.4687,120.5781,211041.0
2022-08-10 11:10:00,121.31,121.44,121.2,121.33,285845.0,120.588,120.7172,120.4786,120.6079,285845.0
2022-08-10 11:15:00,121.32,121.34,121.11,121.16,216544.0,120.5979,120.6178,120.3892,120.4389,216544.0
2022-08-10 11:20:00,121.16,121.21,121.05,121.17,132800.0,120.4389,120.4886,120.3295,120.4488,132800.0
2022-08-10 11:25:00,121.14,121.36,121.06,121.28,124314.0,120.419,120.6377,120.3395,120.5582,124314.0
2022-08-10 11:30:00,121.28,121.52,121.21,121.41,162874.0,120.5582,120.7967,120.4886,120.6874,162874.0
2022-08-10 11:35:00,121.4,121.5,121.3,121.34,137679.0,120.6775,120.7769,120.5781,120.6178,137679.0
2022-08-10 11:40:00,121.34,121.46,121.3,121.45,87021.0,120.6178,120.7371,120.5781,120.7272,87021.0
2022-08-10 11:45:00,121.46,121.65,121.42,121.57,196555.0,120.7371,120.926,120.6973,120.8464,196555.0
2022-08-10 11:50:00,121.57,121.68,121.48,121.64,145308.0,120.8464,120.9558,120.757,120.916,145308.0
2022-08-10 11:55:00,121.66,121.76,121.59,121.74,250651.0,120.9359,121.0353,120.8663,121.0154,250651.0
2022-08-10 12:00:00,121.75,121.78,121.34,121.44,185353.0,121.0254,121.0552,120.6178,120.7172,185353.0
2022-08-10 12:05:00,121.43,121.47,121.27,121.34,130220.0,120.7073,120.747,120.5482,120.6178,130220.0
2022-08-10 12:10:00,121.35,121.45,121.24,121.31,114645.0,120.6278,120.7272,120.5184,120.588,114645.0
2022-08-10 12:15:00,121.32,121.35,120.95,121.01,212069.0,120.5979,120.6278,120.2301,120.2898,212069.0
2022-08-10 12:20:00,120.97,121.02,120.76,120.93,144785.0,120.25,120.2997,120.0413,120.2103,144785.0
2022-08-10 12:25:00,120.92,120.93,120.7,120.87,137032.0,120.2003,120.2103,119.9816,120.1506,137032.0
2022-08-10 12:30:00,120.86,120.98,120.78,120.93,64926.0,120.1407,120.26,120.0611,120.2103,64926.0
2022-08-10 12:35:00,120.93,121.04,120.88,120.96,99589.0,120.2103,120.3196,120.1606,120.2401,99589.0
2022-08-10 12:40:00,120.94,120.95,120.67,120.74,76366.0,120.2202,120.2301,119.9518,120.0214,76366.0
2022-08-10 12:45:00,120.73,120.79,120.5,120.56,130420.0,120.0114,120.0711,119.7828,119.8425,130420.0
2022-08-10 12:50:00,120.55,120.72,120.42,120.67,104392.0,119.8325,120.0015,119.7033,119.9518,104392.0
2022-08-10 12:55:00,120.68,120.73,120.59,120.66,81771.0,119.9617,120.0114,119.8723,119.9419,81771.0
2022-08-10 13:00:00,120.67,120.67,120.37,120.47,130579.0,119.9518,119.9518,119.6536,119.753,130579.0
2022-08-10 13:05:00,120.45,120.67,120.45,120.66,81401.0,119.7331,119.9518,119.7331,119.9419,81401.0
2022-08-10 13:10:00,120.66,120.85,120.66,120.84,106295.0,119.9419,120.1307,119.9419,120.1208,106295.0
2022-08-10 13:15:00,120.84,120.9,120.77,120.86,111677.0,120.1208,120.1804,120.0512,120.1407,111677.0
2022-08-10 13:20:00,120.86,120.9,120.74,120.9,83292.0,120.1407,120.1804,120.0214,120.1804,83292.0
2022-08-10 13:25:00,120.9,120.98,120.75,120.81,120607.0,120.1804,120.26,120.0313,120.091,120607.0
2022-08-10 13:30:00,120.82,120.89,120.56,120.72,72083.0,120.1009,120.1705,119.8425,120.0015,72083.0
2022-08-10 13:35:00,120.72,120.86,120.65,120.85,86150.0,120.0015,120.1407,119.9319,120.1307,86150.0
2022-08-10 13:40:00,120.85,120.94,120.79,120.88,89410.0,120.1307,120.2202,120.0711,120.1606,89410.0
2022-08-10 13:45:00,120.88,121.0,120.83,121.0,99842.0,120.1606,120.2798,120.1109,120.2798,99842.0
2022-08-10 13:50:00,121.0,121.0,120.89,120.96,103084.0,120.2798,120.2798,120.1705,120.2401,103084.0
2022-08-10 13:55:00,120.94,121.02,120.79,120.87,75789.0,120.2202,120.2997,120.0711,120.1506,75789.0
2022-08-10 14:00:00,120.86,120.94,120.81,120.94,84443.0,120.1407,120.2202,120.091,120.2202,84443.0
2022-08-10 14:05:00,120.94,120.97,120.5,120.92,124096.0,120.2202,120.25,119.7828,120.2003,124096.0
2022-08-10 14:10:00,120.92,120.92,120.72,120.74,96353.0,120.2003,120.2003,120.0015,120.0214,96353.0
2022-08-10 14:15:00,120.74,120.83,120.71,120.76,106692.0,120.0214,120.1109,119.9916,120.0413,106692.0
2022-08-10 14:20:00,120.76,120.86,120.72,120.83,89544.0,120.0413,120.1407,120.0015,120.1109,89544.0
2022-08-10 14:25:00,120.84,120.88,120.77,120.81,102848.0,120.1208,120.1606,120.0512,120.091,102848.0
2022-08-10 14:30:00,120.81,120.81,120.56,120.73,141294.0,120.091,120.091,119.8425,120.0114,141294.0
2022-08-10 14:35:00,120.73,120.79,120.61,120.66,154005.0,120.0114,120.0711,119.8922,119.9419,154005.0
2022-08-10 14:40:00,120.66,120.71,120.59,120.7,85852.0,119.9419,119.9916,119.8723,119.9816,85852.0
2022-08-10 14:45:00,120.72,120.74,120.52,120.55,99535.0,120.0015,120.0214,119.8027,119.8325,99535.0
2022-08-10 14:50:00,120.54,120.55,120.46,120.53,86544.0,119.8226,119.8325,119.7431,119.8126,86544.0
2022-08-10 14:55:00,120.52,120.57,120.37,120.37,76679.0,119.8027,119.8524,119.6536,119.6536,76679.0
2022-08-10 15:00:00,120.37,120.54,120.32,120.53,102425.0,119.6536,119.8226,119.6039,119.8126,102425.0
2022-08-10 15:05:00,120.54,120.55,120.32,120.38,108414.0,119.8226,119.8325,119.6039,119.6635,108414.0
2022-08-10 15:10:00,120.38,120.57,120.38,120.56,130860.0,119.6635,119.8524,119.6635,119.8425,130860.0
2022-08-10 15:15:00,120.55,120.66,120.48,120.62,138689.0,119.8325,119.9419,119.7629,119.9021,138689.0
2022-08-10 15:20:00,120.62,120.69,120.5,120.68,120633.0,119.9021,119.9717,119.7828,119.9617,120633.0
2022-08-10 15:25:00,120.67,120.71,120.58,120.65,126369.0,119.9518,119.9916,119.8623,119.9319,126369.0
2022-08-10 15:30:00,120.66,120.67,120.49,120.5,160917.0,119.9419,119.9518,119.7729,119.7828,160917.0
2022-08-10 15:35:00,120.51,120.67,120.47,120.61,190034.0,119.7928,119.9518,119.753,119.8922,190034.0
2022-08-10 15:40:00,120.62,120.67,120.52,120.66,183185.0,119.9021,119.9518,119.8027,119.9419,183185.0
2022-08-10 15:45:00,120.66,120.77,120.54,120.58,264719.0,119.9419,120.0512,119.8226,119.8623,264719.0
2022-08-10 15:50:00,120.6,121.0,120.54,120.73,362609.0,119.8822,120.2798,119.8226,120.0114,362609.0
2022-08-10 15:55:00,120.73,120.75,120.45,120.65,852163.0,120.0114,120.0313,119.7331,119.9319,852163.0
2022-08-11 09:30:00,122.08,122.34,121.65,121.74,621188.0,121.3534,121.6119,120.926,121.0154,621188.0
2022-08-11 09:35:00,121.75,122.33,121.69,121.95,355680.0,121.0254,121.6019,120.9657,121.2242,355680.0
2022-08-11 09:40:00,121.96,122.35,121.84,121.85,310814.0,121.2341,121.6218,121.1148,121.1248,310814.0
2022-08-11 09:45:00,121.86,122.21,121.69,121.87,300566.0,121.1347,121.4826,120.9657,121.1447,300566.0
2022-08-11 09:50:00,121.87,122.0,121.64,121.85,222579.0,121.1447,121.2739,120.916,121.1248,222579.0
2022-08-11 09:55:00,121.85,121.92,121.63,121.82,259277.0,121.1248,121.1944,120.9061,121.095,259277.0
2022-08-11 10:00:00,121.82,122.08,121.7,121.86,351343.0,121.095,121.3534,120.9757,121.1347,351343.0
2022-08-11 10:05:00,121.85,122.05,121.83,121.99,293551.0,121.1248,121.3236,121.1049,121.2639,293551.0
2022-08-11 10:10:00,122.0,122.3,121.99,122.17,317285.0,121.2739,121.5721,121.2639,121.4429,317285.0
2022-08-11 10:15:00,122.17,122.3,122.02,122.1,213981.0,121.4429,121.5721,121.2938,121.3733,213981.0
2022-08-11 10:20:00,122.1,122.11,121.62,121.64,235259.0,121.3733,121.3832,120.8961,120.916,235259.0
2022-08-11 10:25:00,121.64,121.66,121.38,121.38,180492.0,120.916,120.9359,120.6576,120.6576,180492.0
2022-08-11 10:30:00,121.38,121.57,121.34,121.57,163669.0,120.6576,120.8464,120.6178,120.8464,163669.0
2022-08-11 10:35:00,121.56,121.75,121.51,121.55,153185.0,120.8365,121.0254,120.7868,120.8266,153185.0
2022-08-11 10:40:00,121.56,121.58,121.15,121.25,162863.0,120.8365,120.8564,120.4289,120.5284,162863.0
2022-08-11 10:45:00,121.22,121.22,120.55,120.73,206240.0,120.4985,120.4985,119.8325,120.0114,206240.0
2022-08-11 10:50:00,120.72,121.01,120.71,120.9,176387.0,120.0015,120.2898,119.9916,120.1804,176387.0
2022-08-11 10:55:00,120.89,121.21,120.78,121.13,195055.0,120.1705,120.4886,120.0611,120.4091,195055.0
2022-08-11 11:00:00,121.15,121.32,120.91,121.04,113599.0,120.4289,120.5979,120.1904,120.3196,113599.0
2022-08-11 11:05:00,121.01,121.07,120.36,120.57,144888.0,120.2898,120.3494,119.6436,119.8524,144888.0
2022-08-11 11:10:00,120.56,120.61,120.38,120.51,151309.0,119.8425,119.8922,119.6635,119.7928,151309.0
2022-08-11 11:15:00,120.51,120.56,120.01,120.05,144218.0,119.7928,119.8425,119.2957,119.3355,144218.0
2022-08-11 11:20:00,120.04,120.22,120.01,120.12,151829.0,119.3256,119.5045,119.2957,119.4051,151829.0
2022-08-11 11:25:00,120.1,120.39,119.93,120.32,193032.0,119.3852,119.6735,119.2162,119.6039,193032.0
2022-08-11 11:30:00,120.33,120.53,120.3,120.38,118911.0,119.6138,119.8126,119.584,119.6635,118911.0
2022-08-11 11:35:00,120.41,120.49,120.18,120.2,108659.0,119.6934,119.7729,119.4647,119.4846,108659.0
2022-08-11 11:40:00,120.21,120.41,120.15,120.31,92470.0,119.4945,119.6934,119.4349,119.5939,92470.0
2022-08-11 11:45:00,120.32,120.32,119.97,120.1,106277.0,119.6039,119.6039,119.256,119.3852,106277.0
2022-08-11 11:50:00,120.1,120.1,119.66,119.96,132600.0,119.3852,119.3852,118.9478,119.246,132600.0
2022-08-11 11:55:00,119.97,120.18,119.91,120.0,112498.0,119.256,119.4647,119.1963,119.2858,112498.0
2022-08-11 12:00:00,120.03,120.19,119.97,120.15,114562.0,119.3156,119.4747,119.256,119.4349,114562.0
2022-08-11 12:05:00,120.15,120.18,119.96,120.14,116176.0,119.4349,119.4647,119.246,119.425,116176.0
2022-08-11 12:10:00,120.14,120.23,120.05,120.17,82129.0,119.425,119.5144,119.3355,119.4548,82129.0
2022-08-11 12:15:00,120.17,120.36,120.05,120.23,119541.0,119.4548,119.6436,119.3355,119.5144,119541.0
2022-08-11 12:20:00,120.22,120.29,120.05,120.2,178419.0,119.5045,119.5741,119.3355,119.4846,178419.0
2022-08-11 12:25:00,120.2,120.43,120.17,120.42,93054.0,119.4846,119.7132,119.4548,119.7033,93054.0
2022-08-11 12:30:00,120.42,120.67,120.37,120.63,145952.0,119.7033,119.9518,119.6536,119.912,145952.0
2022-08-11 12:35:00,120.62,120.78,120.6,120.69,95771.0,119.9021,120.0611,119.8822,119.9717,95771.0
2022-08-11 12:40:00,120.71,120.75,120.64,120.69,55664.0,119.9916,120.0313,119.922,119.9717,55664.0
2022-08-11 12:45:00,120.67,120.68,120.52,120.61,161705.0,119.9518,119.9617,119.8027,119.8922,161705.0
2022-08-11 12:50:00,120.61,120.76,120.59,120.67,49764.0,119.8922,120.0413,119.8723,119.9518,49764.0
2022-08-11 12:55:00,120.67,120.73,120.59,120.65,77110.0,119.9518,120.0114,119.8723,119.9319,77110.0
2022-08-11 13:00:00,120.66,120.69,120.39,120.48,133081.0,119.9419,119.9717,119.6735,119.7629,133081.0
2022-08-11 13:05:00,120.48,120.61,120.44,120.46,57091.0,119.7629,119.8922,119.7232,119.7431,57091.0
2022-08-11 13:10:00,120.45,120.7,120.45,120.69,50418.0,119.7331,119.9816,119.7331,119.9717,50418.0
2022-08-11 13:15:00,120.7,120.91,120.61,120.87,93073.0,119.9816,120.1904,119.8922,120.1506,93073.0
2022-08-11 13:20:00,120.84,120.95,120.75,120.79,89173.0,120.1208,120.2301,120.0313,120.0711,89173.0
2022-08-11 13:25:00,120.79,120.84,120.68,120.7,61969.0,120.0711,120.1208,119.9617,119.9816,61969.0
2022-08-11 13:30:00,120.7,120.79,120.57,120.61,56539.0,119.9816,120.0711,119.8524,119.8922,56539.0
2022-08-11 13:35:00,120.6,120.76,120.59,120.7,69657.0,119.8822,120.0413,119.8723,119.9816,69657.0
2022-08-11 13:40:00,120.71,120.77,120.61,120.61,57293.0,119.9916,120.0512,119.8922,119.8922,57293.0
2022-08-11 13:45:00,120.6,120.64,120.44,120.46,75766.0,119.8822,119.922,119.7232,119.7431,75766.0
2022-08-11 13:50:00,120.46,120.59,120.39,120.44,68558.0,119.7431,119.8723,119.6735,119.7232,68558.0
2022-08-11 13:55:00,120.42,120.46,120.35,120.41,41059.0,119.7033,119.7431,119.6337,119.6934,41059.0
2022-08-11 14:00:00,120.4,120.4,120.08,120.18,77268.0,119.6834,119.6834,119.3653,119.4647,77268.0
2022-08-11 14:05:00,120.17,120.23,120.04,120.09,80285.0,119.4548,119.5144,119.3256,119.3753,80285.0
2022-08-11 14:10:00,120.09,120.15,119.91,119.95,127929.0,119.3753,119.4349,119.1963,119.2361,127929.0
2022-08-11 14:15:00,119.95,120.17,119.9,120.15,98306.0,119.2361,119.4548,119.1864,119.4349,98306.0
2022-08-11 14:20:00,120.13,120.15,119.94,120.07,64634.0,119.415,119.4349,119.2261,119.3554,64634.0
2022-08-11 14:25:00,120.04,120.13,119.99,120.06,53592.0,119.3256,119.415,119.2758,119.3454,53592.0
2022-08-11 14:30:00,120.07,120.09,119.86,119.95,78823.0,119.3554,119.3753,119.1466,119.2361,78823.0
2022-08-11 14:35:00,119.93,120.11,119.89,120.0,69306.0,119.2162,119.3951,119.1764,119.2858,69306.0
2022-08-11 14:40:00,120.0,120.05,119.83,119.89,64003.0,119.2858,119.3355,119.1168,119.1764,64003.0
2022-08-11 14:45:00,119.88,119.96,119.83,119.95,73373.0,119.1665,119.246,119.1168,119.2361,73373.0
2022-08-11 14:50:00,119.94,119.94,119.61,119.61,112677.0,119.2261,119.2261,118.8981,118.8981,112677.0
2022-08-11 14:55:00,119.62,119.88,119.6,119.86,138669.0,118.9081,119.1665,118.8882,119.1466,138669.0
2022-08-11 15:00:00,119.86,119.91,119.77,119.88,85803.0,119.1466,119.1963,119.0572,119.1665,85803.0
2022-08-11 15:05:00,119.86,119.87,119.66,119.81,91040.0,119.1466,119.1566,118.9478,119.0969,91040.0
2022-08-11 15:10:00,119.81,119.88,119.63,119.82,96285.0,119.0969,119.1665,118.918,119.1069,96285.0
2022-08-11 15:15:00,119.82,120.03,119.76,119.97,93954.0,119.1069,119.3156,119.0472,119.256,93954.0
2022-08-11 15:20:00,119.97,120.06,119.9,119.93,127371.0,119.256,119.3454,119.1864,119.2162,127371.0
2022-08-11 15:25:00,119.92,119.94,119.81,119.86,88219.0,119.2063,119.2261,119.0969,119.1466,88219.0
2022-08-11 15:30:00,119.85,120.03,119.75,119.97,101084.0,119.1367,119.3156,119.0373,119.256,101084.0
2022-08-11 15:35:00,119.98,119.99,119.77,119.8,94332.0,119.2659,119.2758,119.0572,119.087,94332.0
2022-08-11 15:40:00,119.8,119.97,119.8,119.88,90743.0,119.087,119.256,119.087,119.1665,90743.0
2022-08-11 15:45:00,119.87,119.87,119.64,119.68,163791.0,119.1566,119.1566,118.9279,118.9677,163791.0
2022-08-11 15:50:00,119.69,119.96,119.55,119.89,188100.0,118.9776,119.246,118.8385,119.1764,188100.0
2022-08-11 15:55:00,119.88,119.9,119.65,119.82,523797.0,119.1665,119.1864,118.9379,119.1069,523797.0
2022-08-12 09:30:00,121.21,121.41,120.67,120.92,496039.0,120.4886,120.6874,119.9518,120.2003,496039.0
2022-08-12 09:35:00,120.95,121.02,120.67,120.89,174619.0,120.2301,120.2997,119.9518,120.1705,174619.0
2022-08-12 09:40:00,120.91,121.38,120.9,121.34,174735.0,120.1904,120.6576,120.1804,120.6178,174735.0
2022-08-12 09:45:00,121.34,121.51,120.57,120.74,194498.0,120.6178,120.7868,119.8524,120.0214,194498.0
2022-08-12 09:50:00,120.73,121.12,120.5,121.11,155957.0,120.0114,120.3991,119.7828,120.3892,155957.0
2022-08-12 09:55:00,121.1,121.32,120.98,121.25,172863.0,120.3792,120.5979,120.26,120.5284,172863.0
2022-08-12 10:00:00,121.2,121.21,120.59,120.86,216233.0,120.4786,120.4886,119.8723,120.1407,216233.0
2022-08-12 10:05:00,120.88,121.25,120.65,121.09,120160.0,120.1606,120.5284,119.9319,120.3693,120160.0
2022-08-12 10:10:00,121.1,121.38,121.08,121.26,157426.0,120.3792,120.6576,120.3594,120.5383,157426.0
2022-08-12 10:15:00,121.27,121.45,121.06,121.42,156744.0,120.5482,120.7272,120.3395,120.6973,156744.0
2022-08-12 10:20:00,121.42,121.5,121.27,121.36,176881.0,120.6973,120.7769,120.5482,120.6377,176881.0
2022-08-12 10:25:00,121.36,121.37,120.87,121.01,119441.0,120.6377,120.6476,120.1506,120.2898,119441.0
2022-08-12 10:30:00,121.02,121.1,120.8,120.84,146005.0,120.2997,120.3792,120.081,120.1208,146005.0
2022-08-12 10:35:00,120.84,120.93,120.63,120.72,108970.0,120.1208,120.2103,119.912,120.0015,108970.0
2022-08-12 10:40:00,120.7,120.74,120.53,120.6,107927.0,119.9816,120.0214,119.8126,119.8822,107927.0
2022-08-12 10:45:00,120.57,120.73,120.4,120.52,102722.0,119.8524,120.0114,119.6834,119.8027,102722.0
2022-08-12 10:50:00,120.53,120.81,120.48,120.78,88943.0,119.8126,120.091,119.7629,120.0611,88943.0
2022-08-12 10:55:00,120.77,120.8,120.65,120.76,81361.0,120.0512,120.081,119.9319,120.0413,81361.0
2022-08-12 11:00:00,120.79,121.15,120.7,120.91,113221.0,120.0711,120.4289,119.9816,120.1904,113221.0
2022-08-12 11:05:00,120.91,120.96,120.62,120.75,89374.0,120.1904,120.2401,119.9021,120.0313,89374.0
2022-08-12 11:10:00,120.74,120.89,120.6,120.87,85093.0,120.0214,120.1705,119.8822,120.1506,85093.0
2022-08-12 11:15:00,120.87,121.1,120.84,120.94,102648.0,120.1506,120.3792,120.1208,120.2202,102648.0
2022-08-12 11:20:00,120.96,121.08,120.94,121.0,65397.0,120.2401,120.3594,120.2202,120.2798,65397.0
2022-08-12 11:25:00,120.99,121.08,120.92,120.94,95212.0,120.2699,120.3594,120.2003,120.2202,95212.0
2022-08-12 11:30:00,120.94,121.06,120.85,120.96,63898.0,120.2202,120.3395,120.1307,120.2401,63898.0
2022-08-12 11:35:00,120.95,121.15,120.95,121.05,66154.0,120.2301,120.4289,120.2301,120.3295,66154.0
2022-08-12 11:40:00,121.02,121.04,120.83,120.9,72339.0,120.2997,120.3196,120.1109,120.1804,72339.0
2022-08-12 11:45:00,120.91,121.04,120.87,120.88,80574.0,120.1904,120.3196,120.1506,120.1606,80574.0
2022-08-12 11:50:00,120.85,120.95,120.77,120.95,52911.0,120.1307,120.2301,120.0512,120.2301,52911.0
2022-08-12 11:55:00,120.97,120.97,120.79,120.83,47218.0,120.25,120.25,120.0711,120.1109,47218.0
2022-08-12 12:00:00,120.82,120.96,120.77,120.92,53289.0,120.1009,120.2401,120.0512,120.2003,53289.0
2022-08-12 12:05:00,120.92,121.04,120.86,121.03,67887.0,120.2003,120.3196,120.1407,120.3097,67887.0
2022-08-12 12:10:00,121.04,121.12,121.0,121.01,133071.0,120.3196,120.3991,120.2798,120.2898,133071.0
2022-08-12 12:15:00,121.01,121.18,121.0,121.15,57970.0,120.2898,120.4588,120.2798,120.4289,57970.0
2022-08-12 12:20:00,121.16,121.22,121.1,121.13,140676.0,120.4389,120.4985,120.3792,120.4091,140676.0
2022-08-12 12:25:00,121.14,121.21,121.06,121.21,55518.0,120.419,120.4886,120.3395,120.4886,55518.0
2022-08-12 12:30:00,121.21,121.23,121.13,121.21,62867.0,120.4886,120.5085,120.4091,120.4886,62867.0
2022-08-12 12:35:00,121.2,121.23,121.13,121.13,76774.0,120.4786,120.5085,120.4091,120.4091,76774.0
2022-08-12 12:40:00,121.13,121.2,121.08,121.17,52291.0,120.4091,120.4786,120.3594,120.4488,52291.0
2022-08-12 12:45:00,121.19,121.26,121.13,121.23,64367.0,120.4687,120.5383,120.4091,120.5085,64367.0
2022-08-12 12:50:00,121.22,121.22,121.1,121.12,56373.0,120.4985,120.4985,120.3792,120.3991,56373.0
2022-08-12 12:55:00,121.13,121.21,121.07,121.15,54468.0,120.4091,120.4886,120.3494,120.4289,54468.0
2022-08-12 13:00:00,121.16,121.2,121.05,121.14,44935.0,120.4389,120.4786,120.3295,120.419,44935.0
2022-08-12 13:05:00,121.15,121.25,121.13,121.24,55010.0,120.4289,120.5284,120.4091,120.5184,55010.0
2022-08-12 13:10:00,121.24,121.29,121.18,121.22,67896.0,120.5184,120.5681,120.4588,120.4985,67896.0
2022-08-12 13:15:00,121.22,121.29,121.2,121.27,81259.0,120.4985,120.5681,120.4786,120.5482,81259.0
2022-08-12 13:20:00,121.26,121.33,121.25,121.31,59441.0,120.5383,120.6079,120.5284,120.588,59441.0
2022-08-12 13:25:00,121.32,121.36,121.27,121.35,54407.0,120.5979,120.6377,120.5482,120.6278,54407.0
2022-08-12 13:30:00,121.36,121.43,121.32,121.42,83734.0,120.6377,120.7073,120.5979,120.6973,83734.0
2022-08-12 13:35:00,121.42,121.46,121.37,121.41,58471.0,120.6973,120.7371,120.6476,120.6874,58471.0
2022-08-12 13:40:00,121.41,121.44,121.36,121.4,51938.0,120.6874,120.7172,120.6377,120.6775,51938.0
2022-08-12 13:45:00,121.4,121.41,121.33,121.41,75094.0,120.6775,120.6874,120.6079,120.6874,75094.0
2022-08-12 13:50:00,121.41,121.58,121.4,121.54,125157.0,120.6874,120.8564,120.6775,120.8166,125157.0
2022-08-12 13:55:00,121.54,121.56,121.47,121.54,82041.0,120.8166,120.8365,120.747,120.8166,82041.0
2022-08-12 14:00:00,121.54,121.62,121.53,121.58,57874.0,120.8166,120.8961,120.8067,120.8564,57874.0
2022-08-12 14:05:00,121.57,121.6,121.41,121.5,117492.0,120.8464,120.8763,120.6874,120.7769,117492.0
2022-08-12 14:10:00,121.5,121.67,121.43,121.64,124369.0,120.7769,120.9459,120.7073,120.916,124369.0
2022-08-12 14:15:00,121.64,121.73,121.6,121.72,83300.0,120.916,121.0055,120.8763,120.9956,83300.0
2022-08-12 14:20:00,121.73,121.77,121.7,121.73,56187.0,121.0055,121.0453,120.9757,121.0055,56187.0
2022-08-12 14:25:00,121.73,121.84,121.71,121.79,88016.0,121.0055,121.1148,120.9856,121.0651,88016.0
2022-08-12 14:30:00,121.79,121.95,121.78,121.93,119089.0,121.0651,121.2242,121.0552,121.2043,119089.0
2022-08-12 14:35:00,121.94,121.94,121.82,121.87,73803.0,121.2142,121.2142,121.095,121.1447,73803.0
2022-08-12 14:40:00,121.87,121.98,121.86,121.97,79326.0,121.1447,121.254,121.1347,121.2441,79326.0
2022-08-12 14:45:00,121.98,122.03,121.91,121.94,191824.0,121.254,121.3037,121.1844,121.2142,191824.0
2022-08-12 14:50:00,121.94,121.96,121.74,121.77,120360.0,121.2142,121.2341,121.0154,121.0453,120360.0
2022-08-12 14:55:00,121.77,121.93,121.75,121.92,76802.0,121.0453,121.2043,121.0254,121.1944,76802.0
2022-08-12 15:00:00,121.91,122.01,121.86,121.96,108529.0,121.1844,121.2838,121.1347,121.2341,108529.0
2022-08-12 15:05:00,121.97,122.11,121.96,122.06,188608.0,121.2441,121.3832,121.2341,121.3335,188608.0
2022-08-12 15:10:00,122.07,122.32,122.07,122.31,168663.0,121.3435,121.592,121.3435,121.582,168663.0
2022-08-12 15:15:00,122.3,122.47,122.28,122.39,181154.0,121.5721,121.7411,121.5522,121.6616,181154.0
2022-08-12 15:20:00,122.38,122.41,122.23,122.27,183254.0,121.6516,121.6814,121.5025,121.5423,183254.0
2022-08-12 15:25:00,122.27,122.37,122.24,122.36,169394.0,121.5423,121.6417,121.5125,121.6317,169394.0
2022-08-12 15:30:00,122.36,122.5,122.36,122.48,275790.0,121.6317,121.7709,121.6317,121.751,275790.0
2022-08-12 15:35:00,122.49,122.65,122.47,122.55,323703.0,121.761,121.92,121.7411,121.8206,323703.0
2022-08-12 15:40:00,122.56,122.57,122.4,122.5,344240.0,121.8306,121.8405,121.6715,121.7709,344240.0
2022-08-12 15:45:00,122.49,122.5,122.26,122.42,200300.0,121.761,121.7709,121.5323,121.6914,200300.0
2022-08-12 15:50:00,122.42,122.59,122.41,122.51,412525.0,121.6914,121.8604,121.6814,121.7809,412525.0
2022-08-12 15:55:00,122.5,122.65,122.42,122.64,898970.0,121.7709,121.92,121.6914,121.9101,898970.0
2022-08-15 09:30:00,122.12,122.95,121.85,122.94,569353.0,121.3932,122.2182,121.1248,122.2083,569353.0
2022-08-15 09:35:00,122.97,123.14,122.6,122.74,276507.0,122.2381,122.4071,121.8703,122.0095,276507.0
2022-08-15 09:40:00,122.75,122.75,122.08,122.21,177310.0,122.0194,122.0194,121.3534,121.4826,177310.0
2022-08-15 09:45:00,122.18,122.25,121.85,121.9,172308.0,121.4528,121.5224,121.1248,121.1745,172308.0
2022-08-15 09:50:00,121.89,122.9,121.85,122.88,180117.0,121.1645,122.1685,121.1248,122.1486,180117.0
2022-08-15 09:55:00,122.89,123.0,122.56,122.62,189485.0,122.1586,122.2679,121.8306,121.8902,189485.0
2022-08-15 10:00:00,122.58,122.59,122.06,122.26,143139.0,121.8504,121.8604,121.3335,121.5323,143139.0
2022-08-15 10:05:00,122.26,122.34,122.06,122.13,117798.0,121.5323,121.6119,121.3335,121.4031,117798.0
2022-08-15 10:10:00,122.16,122.24,121.86,121.89,150872.0,121.4329,121.5125,121.1347,121.1645,150872.0
2022-08-15 10:15:00,121.9,121.97,121.63,121.84,161081.0,121.1745,121.2441,120.9061,121.1148,161081.0
2022-08-15 10:20:00,121.83,121.83,121.57,121.67,114324.0,121.1049,121.1049,120.8464,120.9459,114324.0
2022-08-15 10:25:00,121.66,121.93,121.64,121.88,120701.0,120.9359,121.2043,120.916,121.1546,120701.0
2022-08-15 10:30:00,121.87,122.1,121.84,122.07,120029.0,121.1447,121.3733,121.1148,121.3435,120029.0
2022-08-15 10:35:00,122.07,122.12,121.89,121.95,137741.0,121.3435,121.3932,121.1645,121.2242,137741.0
2022-08-15 10:40:00,121.94,122.15,121.88,121.93,130249.0,121.2142,121.423,121.1546,121.2043,130249.0
2022-08-15 10:45:00,121.92,121.94,121.7,121.72,124663.0,121.1944,121.2142,120.9757,120.9956,124663.0
2022-08-15 10:50:00,121.73,121.82,121.59,121.76,118834.0,121.0055,121.095,120.8663,121.0353,118834.0
2022-08-15 10:55:00,121.74,121.84,121.65,121.72,95348.0,121.0154,121.1148,120.926,120.9956,95348.0
2022-08-15 11:00:00,121.71,121.91,121.62,121.87,95845.0,120.9856,121.1844,120.8961,121.1447,95845.0
2022-08-15 11:05:00,121.89,122.0,121.83,121.95,71134.0,121.1645,121.2739,121.1049,121.2242,71134.0
2022-08-15 11:10:00,121.95,121.97,121.72,121.87,88719.0,121.2242,121.2441,120.9956,121.1447,88719.0
2022-08-15 11:15:00,121.87,122.14,121.85,122.05,95125.0,121.1447,121.4131,121.1248,121.3236,95125.0
2022-08-15 11:20:00,122.06,122.26,122.04,122.19,103478.0,121.3335,121.5323,121.3136,121.4628,103478.0
2022-08-15 11:25:00,122.19,122.31,122.16,122.24,70595.0,121.4628,121.582,121.4329,121.5125,70595.0
2022-08-15 11:30:00,122.25,122.48,122.22,122.45,97153.0,121.5224,121.751,121.4926,121.7212,97153.0
2022-08-15 11:35:00,122.46,122.64,122.41,122.63,80161.0,121.7311,121.9101,121.6814,121.9001,80161.0
2022-08-15 11:40:00,122.63,122.69,122.46,122.66,120128.0,121.9001,121.9598,121.7311,121.93,120128.0
2022-08-15 11:45:00,122.67,122.9,122.64,122.88,128158.0,121.9399,122.1685,121.9101,122.1486,128158.0
2022-08-15 11:50:00,122.88,123.1,122.87,123.04,149992.0,122.1486,122.3673,122.1387,122.3077,149992.0
2022-08-15 11:55:00,123.03,123.11,122.96,122.98,111701.0,122.2978,122.3773,122.2282,122.2481,111701.0
2022-08-15 12:00:00,122.99,123.02,122.87,123.01,81553.0,122.258,122.2878,122.1387,122.2779,81553.0
2022-08-15 12:05:00,123.0,123.06,122.94,123.02,80822.0,122.2679,122.3276,122.2083,122.2878,80822.0
2022-08-15 12:10:00,123.03,123.23,123.02,123.14,122943.0,122.2978,122.4966,122.2878,122.4071,122943.0
2022-08-15 12:15:00,123.15,123.22,123.02,123.05,120061.0,122.417,122.4866,122.2878,122.3176,120061.0
2022-08-15 12:20:00,123.05,123.09,122.92,122.98,82785.0,122.3176,122.3574,122.1884,122.2481,82785.0
2022-08-15 12:25:00,122.99,123.08,122.9,123.06,66875.0,122.258,122.3475,122.1685,122.3276,66875.0
2022-08-15 12:30:00,123.07,123.15,122.99,123.13,66864.0,122.3375,122.417,122.258,122.3972,66864.0
2022-08-15 12:35:00,123.15,123.15,122.89,122.92,87000.0,122.417,122.417,122.1586,122.1884,87000.0
2022-08-15 12:40:00,122.92,123.06,122.89,123.05,75988.0,122.1884,122.3276,122.1586,122.3176,75988.0
2022-08-15 12:45:00,123.05,123.08,122.91,123.0,88540.0,122.3176,122.3475,122.1785,122.2679,88540.0
2022-08-15 12:50:00,123.0,123.13,122.93,123.11,78187.0,122.2679,122.3972,122.1984,122.3773,78187.0
2022-08-15 12:55:00,123.11,123.26,123.07,123.19,74736.0,122.3773,122.5264,122.3375,122.4568,74736.0
2022-08-15 13:00:00,123.21,123.21,122.99,123.05,90586.0,122.4767,122.4767,122.258,122.3176,90586.0
2022-08-15 13:05:00,123.06,123.2,123.04,123.1,75218.0,122.3276,122.4667,122.3077,122.3673,75218.0
2022-08-15 13:10:00,123.11,123.11,122.98,122.99,70028.0,122.3773,122.3773,122.2481,122.258,70028.0
2022-08-15 13:15:00,123.0,123.06,122.94,123.0,73723.0,122.2679,122.3276,122.2083,122.2679,73723.0
2022-08-15 13:20:00,122.99,123.05,122.91,123.03,106042.0,122.258,122.3176,122.1785,122.2978,106042.0
2022-08-15 13:25:00,123.03,123.12,122.96,123.07,82776.0,122.2978,122.3872,122.2282,122.3375,82776.0
2022-08-15 13:30:00,123.06,123.13,123.02,123.04,73495.0,122.3276,122.3972,122.2878,122.3077,73495.0
2022-08-15 13:35:00,123.05,123.08,122.9,122.9,63038.0,122.3176,122.3475,122.1685,122.1685,63038.0
2022-08-15 13:40:00,122.92,122.96,122.84,122.88,122269.0,122.1884,122.2282,122.1089,122.1486,122269.0
2022-08-15 13:45:00,122.87,123.05,122.83,123.05,67538.0,122.1387,122.3176,122.0989,122.3176,67538.0
2022-08-15 13:50:00,123.04,123.06,122.96,123.02,76862.0,122.3077,122.3276,122.2282,122.2878,76862.0
2022-08-15 13:55:00,123.03,123.09,122.97,123.03,56285.0,122.2978,122.3574,122.2381,122.2978,56285.0
2022-08-15 14:00:00,123.03,123.08,122.93,122.98,81925.0,122.2978,122.3475,122.1984,122.2481,81925.0
2022-08-15 14:05:00,122.98,122.99,122.78,122.84,119426.0,122.2481,122.258,122.0492,122.1089,119426.0
2022-08-15 14:10:00,122.84,122.89,122.77,122.84,82539.0,122.1089,122.1586,122.0393,122.1089,82539.0
2022-08-15 14:15:00,122.84,122.94,122.84,122.93,68002.0,122.1089,122.2083,122.1089,122.1984,68002.0
2022-08-15 14:20:00,122.93,122.93,122.78,122.78,104419.0,122.1984,122.1984,122.0492,122.0492,104419.0
2022-08-15 14:25:00,122.78,122.8,122.67,122.78,108128.0,122.0492,122.0691,121.9399,122.0492,108128.0
2022-08-15 14:30:00,122.79,122.94,122.77,122.91,104034.0,122.0592,122.2083,122.0393,122.1785,104034.0
2022-08-15 14:35:00,122.91,122.95,122.86,122.95,90816.0,122.1785,122.2182,122.1288,122.2182,90816.0
2022-08-15 14:40:00,122.95,122.96,122.77,122.87,134729.0,122.2182,122.2282,122.0393,122.1387,134729.0
2022-08-15 14:45:00,122.86,122.9,122.81,122.89,71261.0,122.1288,122.1685,122.0791,122.1586,71261.0
2022-08-15 14:50:00,122.89,123.0,122.81,122.85,178708.0,122.1586,122.2679,122.0791,122.1188,178708.0
2022-08-15 14:55:00,122.85,122.86,122.76,122.77,161805.0,122.1188,122.1288,122.0294,122.0393,161805.0
2022-08-15 15:00:00,122.78,122.93,122.7,122.85,189340.0,122.0492,122.1984,121.9697,122.1188,189340.0
2022-08-15 15:05:00,122.85,122.96,122.76,122.78,146264.0,122.1188,122.2282,122.0294,122.0492,146264.0
2022-08-15 15:10:00,122.79,122.95,122.73,122.86,136250.0,122.0592,122.2182,121.9995,122.1288,136250.0
2022-08-15 15:15:00,122.86,122.93,122.81,122.92,169865.0,122.1288,122.1984,122.0791,122.1884,169865.0
2022-08-15 15:20:00,122.93,123.01,122.91,123.0,140114.0,122.1984,122.2779,122.1785,122.2679,140114.0
2022-08-15 15:25:00,123.0,123.01,122.83,122.96,137033.0,122.2679,122.2779,122.0989,122.2282,137033.0
2022-08-15 15:30:00,122.95,123.04,122.9,123.01,207491.0,122.2182,122.3077,122.1685,122.2779,207491.0
2022-08-15 15:35:00,123.01,123.04,122.95,123.01,144666.0,122.2779,122.3077,122.2182,122.2779,144666.0
2022-08-15 15:40:00,123.0,123.01,122.87,122.88,118624.0,122.2679,122.2779,122.1387,122.1486,118624.0
2022-08-15 15:45:00,122.87,122.93,122.83,122.89,166863.0,122.1387,122.1984,122.0989,122.1586,166863.0
2022-08-15 15:50:00,122.89,122.96,122.77,122.81,210064.0,122.1586,122.2282,122.0393,122.0791,210064.0
2022-08-15 15:55:00,122.79,122.89,122.71,122.87,501345.0,122.0592,122.1586,121.9797,122.1387,501345.0
2022-08-16 09:30:00,122.32,122.95,122.21,122.71,420845.0,121.592,122.2182,121.4826,121.9797,420845.0
2022-08-16 09:35:00,122.71,122.88,122.3,122.49,207603.0,121.9797,122.1486,121.5721,121.761,207603.0
2022-08-16 09:40:00,122.49,122.65,122.33,122.48,197640.0,121.761,121.92,121.6019,121.751,197640.0
2022-08-16 09:45:00,122.48,123.04,122.4,122.58,278319.0,121.751,122.3077,121.6715,121.8504,278319.0
2022-08-16 09:50:00,122.57,122.6,122.31,122.49,154406.0,121.8405,121.8703,121.582,121.761,154406.0
2022-08-16 09:55:00,122.51,122.83,122.45,122.64,131299.0,121.7809,122.0989,121.7212,121.9101,131299.0
2022-08-16 10:00:00,122.6,122.61,122.03,122.29,173447.0,121.8703,121.8803,121.3037,121.5622,173447.0
2022-08-16 10:05:00,122.28,122.48,122.27,122.45,157251.0,121.5522,121.751,121.5423,121.7212,157251.0
2022-08-16 10:10:00,122.44,122.6,122.35,122.35,135475.0,121.7113,121.8703,121.6218,121.6218,135475.0
2022-08-16 10:15:00,122.33,122.41,122.16,122.35,118514.0,121.6019,121.6814,121.4329,121.6218,118514.0
2022-08-16 10:20:00,122.34,122.51,122.2,122.23,136835.0,121.6119,121.7809,121.4727,121.5025,136835.0
2022-08-16 10:25:00,122.22,122.25,122.02,122.17,147146.0,121.4926,121.5224,121.2938,121.4429,147146.0
2022-08-16 10:30:00,122.15,122.17,121.8,121.81,170687.0,121.423,121.4429,121.0751,121.085,170687.0
2022-08-16 10:35:00,121.82,121.92,121.65,121.73,136424.0,121.095,121.1944,120.926,121.0055,136424.0
2022-08-16 10:40:00,121.72,121.93,121.62,121.85,143544.0,120.9956,121.2043,120.8961,121.1248,143544.0
2022-08-16 10:45:00,121.86,121.87,121.72,121.81,111805.0,121.1347,121.1447,120.9956,121.085,111805.0
2022-08-16 10:50:00,121.81,121.97,121.77,121.8,108444.0,121.085,121.2441,121.0453,121.0751,108444.0
2022-08-16 10:55:00,121.79,121.82,121.59,121.65,119642.0,121.0651,121.095,120.8663,120.926,119642.0
2022-08-16 11:00:00,121.64,121.78,121.54,121.55,122578.0,120.916,121.0552,120.8166,120.8266,122578.0
2022-08-16 11:05:00,121.55,121.79,121.53,121.68,141740.0,120.8266,121.0651,120.8067,120.9558,141740.0
2022-08-16 11:10:00,121.68,122.02,121.65,121.94,132292.0,120.9558,121.2938,120.926,121.2142,132292.0
2022-08-16 11:15:00,121.95,122.18,121.93,122.18,112924.0,121.2242,121.4528,121.2043,121.4528,112924.0
2022-08-16 11:20:00,122.17,122.22,122.06,122.14,102232.0,121.4429,121.4926,121.3335,121.4131,102232.0
2022-08-16 11:25:00,122.14,122.29,122.06,122.22,116102.0,121.4131,121.5622,121.3335,121.4926,116102.0
2022-08-16 11:30:00,122.22,122.51,122.2,122.5,124215.0,121.4926,121.7809,121.4727,121.7709,124215.0
2022-08-16 11:35:00,122.5,122.61,122.42,122.56,85097.0,121.7709,121.8803,121.6914,121.8306,85097.0
2022-08-16 11:40:00,122.55,122.69,122.5,122.66,126534.0,121.8206,121.9598,121.7709,121.93,126534.0
2022-08-16 11:45:00,122.66,122.79,122.62,122.65,99885.0,121.93,122.0592,121.8902,121.92,99885.0
2022-08-16 11:50:00,122.65,122.8,122.59,122.79,75407.0,121.92,122.0691,121.8604,122.0592,75407.0
2022-08-16 11:55:00,122.79,122.91,122.71,122.78,98613.0,122.0592,122.1785,121.9797,122.0492,98613.0
2022-08-16 12:00:00,122.79,122.91,122.75,122.76,100550.0,122.0592,122.1785,122.0194,122.0294,100550.0
2022-08-16 12:05:00,122.77,122.83,122.63,122.63,90400.0,122.0393,122.0989,121.9001,121.9001,90400.0
2022-08-16 12:10:00,122.64,122.83,122.63,122.82,89025.0,121.9101,122.0989,121.9001,122.089,89025.0
2022-08-16 12:15:00,122.82,122.87,122.78,122.82,88524.0,122.089,122.1387,122.0492,122.089,88524.0
2022-08-16 12:20:00,122.83,122.84,122.66,122.72,82663.0,122.0989,122.1089,121.93,121.9896,82663.0
2022-08-16 12:25:00,122.71,122.71,122.51,122.53,85480.0,121.9797,121.9797,121.7809,121.8007,85480.0
2022-08-16 12:30:00,122.53,122.66,122.51,122.59,63565.0,121.8007,121.93,121.7809,121.8604,63565.0
2022-08-16 12:35:00,122.59,122.69,122.56,122.6,64632.0,121.8604,121.9598,121.8306,121.8703,64632.0
2022-08-16 12:40:00,122.61,122.68,122.59,122.66,129315.0,121.8803,121.9498,121.8604,121.93,129315.0
2022-08-16 12:45:00,122.64,122.75,122.63,122.65,98026.0,121.9101,122.0194,121.9001,121.92,98026.0
2022-08-16 12:50:00,122.66,122.79,122.63,122.7,73731.0,121.93,122.0592,121.9001,121.9697,73731.0
2022-08-16 12:55:00,122.69,122.77,122.66,122.71,53774.0,121.9598,122.0393,121.93,121.9797,53774.0
2022-08-16 13:00:00,122.72,122.73,122.59,122.71,84212.0,121.9896,121.9995,121.8604,121.9797,84212.0
2022-08-16 13:05:00,122.71,122.83,122.7,122.77,69334.0,121.9797,122.0989,121.9697,122.0393,69334.0
2022-08-16 13:10:00,122.77,122.77,122.65,122.68,56862.0,122.0393,122.0393,121.92,121.9498,56862.0
2022-08-16 13:15:00,122.67,122.73,122.58,122.6,80326.0,121.9399,121.9995,121.8504,121.8703,80326.0
2022-08-16 13:20:00,122.61,122.67,122.52,122.67,67923.0,121.8803,121.9399,121.7908,121.9399,67923.0
2022-08-16 13:25:00,122.67,122.67,122.52,122.56,85046.0,121.9399,121.9399,121.7908,121.8306,85046.0
2022-08-16 13:30:00,122.56,122.69,122.5,122.69,75400.0,121.8306,121.9598,121.7709,121.9598,75400.0
2022-08-16 13:35:00,122.69,122.87,122.66,122.82,117090.0,121.9598,122.1387,121.93,122.089,117090.0
2022-08-16 13:40:00,122.84,122.92,122.83,122.91,93712.0,122.1089,122.1884,122.0989,122.1785,93712.0
2022-08-16 13:45:00,122.91,122.99,122.88,122.89,119127.0,122.1785,122.258,122.1486,122.1586,119127.0
2022-08-16 13:50:00,122.9,122.99,122.85,122.92,66180.0,122.1685,122.258,122.1188,122.1884,66180.0
2022-08-16 13:55:00,122.92,122.99,122.89,122.95,95795.0,122.1884,122.258,122.1586,122.2182,95795.0
2022-08-16 14:00:00,122.94,123.0,122.85,122.89,151904.0,122.2083,122.2679,122.1188,122.1586,151904.0
2022-08-16 14:05:00,122.88,123.17,122.88,123.16,126556.0,122.1486,122.4369,122.1486,122.427,126556.0
2022-08-16 14:10:00,123.16,123.23,123.06,123.12,136058.0,122.427,122.4966,122.3276,122.3872,136058.0
2022-08-16 14:15:00,123.11,123.16,123.02,123.04,156286.0,122.3773,122.427,122.2878,122.3077,156286.0
2022-08-16 14:20:00,123.05,123.1,122.88,122.89,112021.0,122.3176,122.3673,122.1486,122.1586,112021.0
2022-08-16 14:25:00,122.88,122.93,122.75,122.81,93826.0,122.1486,122.1984,122.0194,122.0791,93826.0
2022-08-16 14:30:00,122.81,122.84,122.59,122.6,87127.0,122.0791,122.1089,121.8604,121.8703,87127.0
2022-08-16 14:35:00,122.58,122.61,122.16,122.21,140907.0,121.8504,121.8803,121.4329,121.4826,140907.0
2022-08-16 14:40:00,122.2,122.25,122.01,122.1,109860.0,121.4727,121.5224,121.2838,121.3733,109860.0
2022-08-16 14:45:00,122.09,122.09,121.79,122.0,185952.0,121.3634,121.3634,121.0651,121.2739,185952.0
2022-08-16 14:50:00,121.99,122.22,121.92,122.14,150877.0,121.2639,121.4926,121.1944,121.4131,150877.0
2022-08-16 14:55:00,122.14,122.28,122.13,122.2,79336.0,121.4131,121.5522,121.4031,121.4727,79336.0
2022-08-16 15:00:00,122.2,122.21,121.9,121.93,122018.0,121.4727,121.4826,121.1745,121.2043,122018.0
2022-08-16 15:05:00,121.92,122.12,121.92,122.07,97465.0,121.1944,121.3932,121.1944,121.3435,97465.0
2022-08-16 15:10:00,122.06,122.11,121.95,122.09,91903.0,121.3335,121.3832,121.2242,121.3634,91903.0
2022-08-16 15:15:00,122.08,122.18,121.95,122.18,128697.0,121.3534,121.4528,121.2242,121.4528,128697.0
2022-08-16 15:20:00,122.19,122.3,122.05,122.24,115810.0,121.4628,121.5721,121.3236,121.5125,115810.0
2022-08-16 15:25:00,122.24,122.4,122.22,122.35,99200.0,121.5125,121.6715,121.4926,121.6218,99200.0
2022-08-16 15:30:00,122.35,122.56,122.34,122.49,166493.0,121.6218,121.8306,121.6119,121.761,166493.0
2022-08-16 15:35:00,122.5,122.55,122.34,122.37,123166.0,121.7709,121.8206,121.6119,121.6417,123166.0
2022-08-16 15:40:00,122.38,122.48,122.36,122.44,138863.0,121.6516,121.751,121.6317,121.7113,138863.0
2022-08-16 15:45:00,122.43,122.76,122.42,122.69,145780.0,121.7013,122.0294,121.6914,121.9598,145780.0
2022-08-16 15:50:00,122.7,122.8,122.48,122.57,188262.0,121.9697,122.0691,121.751,121.8405,188262.0
2022-08-16 15:55:00,122.56,122.64,122.47,122.5,421309.0,121.8306,121.9101,121.7411,121.7709,421309.0
2022-08-17 09:30:00,120.89,121.5,120.89,121.05,504934.0,120.1705,120.7769,120.1705,120.3295,504934.0
2022-08-17 09:35:00,121.06,121.55,121.01,121.35,214457.0,120.3395,120.8266,120.2898,120.6278,214457.0
2022-08-17 09:40:00,121.35,121.42,121.01,121.2,201360.0,120.6278,120.6973,120.2898,120.4786,201360.0
2022-08-17 09:45:00,121.19,121.42,121.19,121.31,165894.0,120.4687,120.6973,120.4687,120.588,165894.0
2022-08-17 09:50:00,121.31,121.86,121.2,121.81,206490.0,120.588,121.1347,120.4786,121.085,206490.0
2022-08-17 09:55:00,121.82,121.97,121.73,121.84,187789.0,121.095,121.2441,121.0055,121.1148,187789.0
2022-08-17 10:00:00,121.84,121.96,121.55,121.96,125967.0,121.1148,121.2341,120.8266,121.2341,125967.0
2022-08-17 10:05:00,121.97,122.15,121.42,121.43,212102.0,121.2441,121.423,120.6973,120.7073,212102.0
2022-08-17 10:10:00,121.43,121.53,121.09,121.19,177324.0,120.7073,120.8067,120.3693,120.4687,177324.0
2022-08-17 10:15:00,121.16,121.35,120.96,121.21,229947.0,120.4389,120.6278,120.2401,120.4886,229947.0
2022-08-17 10:20:00,121.22,121.33,121.12,121.12,128043.0,120.4985,120.6079,120.3991,120.3991,128043.0
2022-08-17 10:25:00,121.12,121.34,121.11,121.23,84930.0,120.3991,120.6178,120.3892,120.5085,84930.0
2022-08-17 10:30:00,121.23,121.24,121.04,121.07,109296.0,120.5085,120.5184,120.3196,120.3494,109296.0
2022-08-17 10:35:00,121.1,121.1,120.66,120.77,207983.0,120.3792,120.3792,119.9419,120.0512,207983.0
2022-08-17 10:40:00,120.77,121.05,120.75,120.88,154746.0,120.0512,120.3295,120.0313,120.1606,154746.0
2022-08-17 10:45:00,120.88,121.05,120.86,120.93,106976.0,120.1606,120.3295,120.1407,120.2103,106976.0
2022-08-17 10:50:00,120.93,120.97,120.32,120.35,219363.0,120.2103,120.25,119.6039,119.6337,219363.0
2022-08-17 10:55:00,120.36,120.51,120.25,120.48,216946.0,119.6436,119.7928,119.5343,119.7629,216946.0
2022-08-17 11:00:00,120.49,120.71,120.48,120.58,134615.0,119.7729,119.9916,119.7629,119.8623,134615.0
2022-08-17 11:05:00,120.58,120.63,120.38,120.54,179794.0,119.8623,119.912,119.6635,119.8226,179794.0
2022-08-17 11:10:00,120.54,120.68,120.49,120.58,137786.0,119.8226,119.9617,119.7729,119.8623,137786.0
2022-08-17 11:15:00,120.59,120.73,120.49,120.56,115570.0,119.8723,120.0114,119.7729,119.8425,115570.0
2022-08-17 11:20:00,120.58,120.7,120.53,120.65,129776.0,119.8623,119.9816,119.8126,119.9319,129776.0
2022-08-17 11:25:00,120.63,120.66,120.46,120.62,203575.0,119.912,119.9419,119.7431,119.9021,203575.0
2022-08-17 11:30:00,120.62,120.85,120.59,120.62,122967.0,119.9021,120.1307,119.8723,119.9021,122967.0
2022-08-17 11:35:00,120.61,120.66,120.47,120.5,88912.0,119.8922,119.9419,119.753,119.7828,88912.0
2022-08-17 11:40:00,120.51,120.55,120.22,120.33,204417.0,119.7928,119.8325,119.5045,119.6138,204417.0
2022-08-17 11:45:00,120.33,120.38,120.24,120.32,103271.0,119.6138,119.6635,119.5244,119.6039,103271.0
2022-08-17 11:50:00,120.32,120.4,120.22,120.39,126281.0,119.6039,119.6834,119.5045,119.6735,126281.0
2022-08-17 11:55:00,120.39,120.57,120.38,120.49,110167.0,119.6735,119.8524,119.6635,119.7729,110167.0
2022-08-17 12:00:00,120.49,120.59,120.48,120.57,83742.0,119.7729,119.8723,119.7629,119.8524,83742.0
2022-08-17 12:05:00,120.58,120.8,120.58,120.68,135308.0,119.8623,120.081,119.8623,119.9617,135308.0
2022-08-17 12:10:00,120.66,120.69,120.55,120.61,82104.0,119.9419,119.9717,119.8325,119.8922,82104.0
2022-08-17 12:15:00,120.62,120.82,120.58,120.78,93353.0,119.9021,120.1009,119.8623,120.0611,93353.0
2022-08-17 12:20:00,120.78,120.92,120.74,120.9,116753.0,120.0611,120.2003,120.0214,120.1804,116753.0
2022-08-17 12:25:00,120.9,120.94,120.75,120.84,104427.0,120.1804,120.2202,120.0313,120.1208,104427.0
2022-08-17 12:30:00,120.84,120.88,120.77,120.85,67730.0,120.1208,120.1606,120.0512,120.1307,67730.0
2022-08-17 12:35:00,120.86,121.03,120.85,120.93,108043.0,120.1407,120.3097,120.1307,120.2103,108043.0
2022-08-17 12:40:00,120.93,120.98,120.84,120.84,80627.0,120.2103,120.26,120.1208,120.1208,80627.0
2022-08-17 12:45:00,120.86,120.86,120.67,120.7,91013.0,120.1407,120.1407,119.9518,119.9816,91013.0
2022-08-17 12:50:00,120.7,120.76,120.63,120.68,75072.0,119.9816,120.0413,119.912,119.9617,75072.0
2022-08-17 12:55:00,120.68,120.71,120.61,120.67,80183.0,119.9617,119.9916,119.8922,119.9518,80183.0
2022-08-17 13:00:00,120.69,120.72,120.52,120.72,94620.0,119.9717,120.0015,119.8027,120.0015,94620.0
2022-08-17 13:05:00,120.72,120.83,120.65,120.67,63693.0,120.0015,120.1109,119.9319,119.9518,63693.0
2022-08-17 13:10:00,120.67,120.74,120.63,120.69,55798.0,119.9518,120.0214,119.912,119.9717,55798.0
2022-08-17 13:15:00,120.7,120.73,120.51,120.52,71727.0,119.9816,120.0114,119.7928,119.8027,71727.0
2022-08-17 13:20:00,120.53,120.7,120.52,120.66,74221.0,119.8126,119.9816,119.8027,119.9419,74221.0
2022-08-17 13:25:00,120.65,120.87,120.63,120.8,106091.0,119.9319,120.1506,119.912,120.081,106091.0
2022-08-17 13:30:00,120.8,120.92,120.65,120.69,86157.0,120.081,120.2003,119.9319,119.9717,86157.0
2022-08-17 13:35:00,120.7,120.76,120.61,120.74,100498.0,119.9816,120.0413,119.8922,120.0214,100498.0
2022-08-17 13:40:00,120.75,120.79,120.67,120.67,68591.0,120.0313,120.0711,119.9518,119.9518,68591.0
2022-08-17 13:45:00,120.68,120.7,120.54,120.59,81034.0,119.9617,119.9816,119.8226,119.8723,81034.0
2022-08-17 13:50:00,120.6,120.7,120.56,120.6,72084.0,119.8822,119.9816,119.8425,119.8822,72084.0
2022-08-17 13:55:00,120.59,120.63,120.51,120.6,165013.0,119.8723,119.912,119.7928,119.8822,165013.0
2022-08-17 14:00:00,120.61,121.43,120.54,121.04,306133.0,119.8922,120.7073,119.8226,120.3196,306133.0
2022-08-17 14:05:00,121.01,121.39,120.71,121.31,246025.0,120.2898,120.6675,119.9916,120.588,246025.0
2022-08-17 14:10:00,121.29,121.52,121.12,121.48,135309.0,120.5681,120.7967,120.3991,120.757,135309.0
2022-08-17 14:15:00,121.51,121.73,121.35,121.42,163570.0,120.7868,121.0055,120.6278,120.6973,163570.0
2022-08-17 14:20:00,121.42,121.49,121.02,121.26,114973.0,120.6973,120.7669,120.2997,120.5383,114973.0
2022-08-17 14:25:00,121.26,121.54,121.15,121.46,135380.0,120.5383,120.8166,120.4289,120.7371,135380.0
2022-08-17 14:30:00,121.48,121.53,121.33,121.45,86383.0,120.757,120.8067,120.6079,120.7272,86383.0
2022-08-17 14:35:00,121.45,121.73,121.44,121.73,103348.0,120.7272,121.0055,120.7172,121.0055,103348.0
2022-08-17 14:40:00,121.73,121.74,121.25,121.27,143178.0,121.0055,121.0154,120.5284,120.5482,143178.0
2022-08-17 14:45:00,121.27,121.39,121.14,121.3,123026.0,120.5482,120.6675,120.419,120.5781,123026.0
2022-08-17 14:50:00,121.29,121.39,121.15,121.2,101178.0,120.5681,120.6675,120.4289,120.4786,101178.0
2022-08-17 14:55:00,121.17,121.28,121.06,121.1,114288.0,120.4488,120.5582,120.3395,120.3792,114288.0
2022-08-17 15:00:00,121.1,121.32,121.06,121.29,107667.0,120.3792,120.5979,120.3395,120.5681,107667.0
2022-08-17 15:05:00,121.28,121.41,121.15,121.18,142896.0,120.5582,120.6874,120.4289,120.4588,142896.0
2022-08-17 15:10:00,121.15,121.17,120.6,120.71,128000.0,120.4289,120.4488,119.8822,119.9916,128000.0
2022-08-17 15:15:00,120.73,120.76,120.6,120.65,100000.0,120.0114,120.0413,119.8822,119.9319,100000.0
2022-08-17 15:20:00,120.65,120.86,120.56,120.82,143702.0,119.9319,120.1407,119.8425,120.1009,143702.0
2022-08-17 15:25:00,120.83,120.95,120.73,120.88,126919.0,120.1109,120.2301,120.0114,120.1606,126919.0
2022-08-17 15:30:00,120.85,120.86,120.64,120.66,166415.0,120.1307,120.1407,119.922,119.9419,166415.0
2022-08-17 15:35:00,120.65,120.78,120.61,120.68,185519.0,119.9319,120.0611,119.8922,119.9617,185519.0
2022-08-17 15:40:00,120.68,120.86,120.62,120.69,186199.0,119.9617,120.1407,119.9021,119.9717,186199.0
2022-08-17 15:45:00,120.67,120.67,120.4,120.4,257440.0,119.9518,119.9518,119.6834,119.6834,257440.0
2022-08-17 15:50:00,120.41,120.48,120.2,120.3,417281.0,119.6934,119.7629,119.4846,119.584,417281.0
2022-08-17 15:55:00,120.3,120.35,120.2,120.33,739623.0,119.584,119.6337,119.4846,119.6138,739623.0
2022-08-18 09:30:00,120.26,120.75,119.79,119.84,458943.0,119.5442,120.0313,119.077,119.1267,458943.0
2022-08-18 09:35:00,119.83,120.43,119.7,120.32,237168.0,119.1168,119.7132,118.9876,119.6039,237168.0
2022-08-18 09:40:00,120.33,120.68,120.08,120.65,228237.0,119.6138,119.9617,119.3653,119.9319,228237.0
2022-08-18 09:45:00,120.67,120.79,120.34,120.35,229861.0,119.9518,120.0711,119.6238,119.6337,229861.0
2022-08-18 09:50:00,120.32,120.4,120.07,120.21,152258.0,119.6039,119.6834,119.3554,119.4945,152258.0
2022-08-18 09:55:00,120.21,120.33,119.94,120.07,179520.0,119.4945,119.6138,119.2261,119.3554,179520.0
2022-08-18 10:00:00,120.04,120.04,119.56,119.84,233352.0,119.3256,119.3256,118.8484,119.1267,233352.0
2022-08-18 10:05:00,119.81,120.23,119.73,120.22,132081.0,119.0969,119.5144,119.0174,119.5045,132081.0
2022-08-18 10:10:00,120.23,120.25,119.98,120.16,79084.0,119.5144,119.5343,119.2659,119.4448,79084.0
2022-08-18 10:15:00,120.15,120.37,119.98,120.35,109940.0,119.4349,119.6536,119.2659,119.6337,109940.0
2022-08-18 10:20:00,120.36,120.56,120.25,120.36,126936.0,119.6436,119.8425,119.5343,119.6436,126936.0
2022-08-18 10:25:00,120.37,120.48,120.17,120.24,97568.0,119.6536,119.7629,119.4548,119.5244,97568.0
2022-08-18 10:30:00,120.2,120.38,120.1,120.37,84925.0,119.4846,119.6635,119.3852,119.6536,84925.0
2022-08-18 10:35:00,120.36,120.6,120.35,120.59,102945.0,119.6436,119.8822,119.6337,119.8723,102945.0
2022-08-18 10:40:00,120.59,121.09,120.54,120.79,219880.0,119.8723,120.3693,119.8226,120.0711,219880.0
2022-08-18 10:45:00,120.8,120.89,120.6,120.84,85627.0,120.081,120.1705,119.8822,120.1208,85627.0
2022-08-18 10:50:00,120.85,120.89,120.67,120.73,77140.0,120.1307,120.1705,119.9518,120.0114,77140.0
2022-08-18 10:55:00,120.75,120.82,120.51,120.59,106407.0,120.0313,120.1009,119.7928,119.8723,106407.0
2022-08-18 11:00:00,120.6,120.76,120.42,120.55,77148.0,119.8822,120.0413,119.7033,119.8325,77148.0
2022-08-18 11:05:00,120.56,120.71,120.42,120.66,79938.0,119.8425,119.9916,119.7033,119.9419,79938.0
2022-08-18 11:10:00,120.66,121.3,120.66,121.1,160352.0,119.9419,120.5781,119.9419,120.3792,160352.0
2022-08-18 11:15:00,121.09,121.4,121.01,121.21,125671.0,120.3693,120.6775,120.2898,120.4886,125671.0
2022-08-18 11:20:00,121.23,121.45,121.15,121.44,112397.0,120.5085,120.7272,120.4289,120.7172,112397.0
2022-08-18 11:25:00,121.44,121.49,121.3,121.43,141247.0,120.7172,120.7669,120.5781,120.7073,141247.0
2022-08-18 11:30:00,121.44,121.53,121.32,121.4,159746.0,120.7172,120.8067,120.5979,120.6775,159746.0
2022-08-18 11:35:00,121.4,121.45,121.23,121.3,123403.0,120.6775,120.7272,120.5085,120.5781,123403.0
2022-08-18 11:40:00,121.31,121.42,121.28,121.39,68524.0,120.588,120.6973,120.5582,120.6675,68524.0
2022-08-18 11:45:00,121.4,121.56,121.35,121.4,92971.0,120.6775,120.8365,120.6278,120.6775,92971.0
2022-08-18 11:50:00,121.4,121.57,121.4,121.46,84701.0,120.6775,120.8464,120.6775,120.7371,84701.0
2022-08-18 11:55:00,121.47,121.64,121.46,121.47,96151.0,120.747,120.916,120.7371,120.747,96151.0
2022-08-18 12:00:00,121.49,121.62,121.37,121.55,89406.0,120.7669,120.8961,120.6476,120.8266,89406.0
2022-08-18 12:05:00,121.54,121.54,121.35,121.4,70510.0,120.8166,120.8166,120.6278,120.6775,70510.0
2022-08-18 12:10:00,121.4,121.51,121.3,121.39,78201.0,120.6775,120.7868,120.5781,120.6675,78201.0
2022-08-18 12:15:00,121.4,121.45,121.33,121.4,74029.0,120.6775,120.7272,120.6079,120.6775,74029.0
2022-08-18 12:20:00,121.39,121.41,120.87,120.87,129251.0,120.6675,120.6874,120.1506,120.1506,129251.0
2022-08-18 12:25:00,120.85,120.91,120.68,120.86,109821.0,120.1307,120.1904,119.9617,120.1407,109821.0
2022-08-18 12:30:00,120.9,120.93,120.75,120.92,75086.0,120.1804,120.2103,120.0313,120.2003,75086.0
2022-08-18 12:35:00,120.91,120.92,120.73,120.84,67533.0,120.1904,120.2003,120.0114,120.1208,67533.0
2022-08-18 12:40:00,120.83,120.86,120.61,120.64,70961.0,120.1109,120.1407,119.8922,119.922,70961.0
2022-08-18 12:45:00,120.63,120.95,120.62,120.91,80878.0,119.912,120.2301,119.9021,120.1904,80878.0
2022-08-18 12:50:00,120.9,121.0,120.89,120.98,74587.0,120.1804,120.2798,120.1705,120.26,74587.0
2022-08-18 12:55:00,120.99,121.0,120.85,120.91,101679.0,120.2699,120.2798,120.1307,120.1904,101679.0
2022-08-18 13:00:00,120.92,120.97,120.79,120.84,76345.0,120.2003,120.25,120.0711,120.1208,76345.0
2022-08-18 13:05:00,120.82,121.08,120.82,121.07,72195.0,120.1009,120.3594,120.1009,120.3494,72195.0
2022-08-18 13:10:00,121.08,121.15,120.9,120.9,92111.0,120.3594,120.4289,120.1804,120.1804,92111.0
2022-08-18 13:15:00,120.91,121.09,120.84,121.08,45213.0,120.1904,120.3693,120.1208,120.3594,45213.0
2022-08-18 13:20:00,121.08,121.2,120.98,121.04,81411.0,120.3594,120.4786,120.26,120.3196,81411.0
2022-08-18 13:25:00,121.05,121.19,120.97,121.1,78501.0,120.3295,120.4687,120.25,120.3792,78501.0
2022-08-18 13:30:00,121.11,121.2,121.03,121.14,88510.0,120.3892,120.4786,120.3097,120.419,88510.0
2022-08-18 13:35:00,121.14,121.27,121.12,121.23,72034.0,120.419,120.5482,120.3991,120.5085,72034.0
2022-08-18 13:40:00,121.24,121.35,121.23,121.29,82391.0,120.5184,120.6278,120.5085,120.5681,82391.0
2022-08-18 13:45:00,121.3,121.3,121.11,121.12,110290.0,120.5781,120.5781,120.3892,120.3991,110290.0
2022-08-18 13:50:00,121.11,121.28,121.09,121.25,73715.0,120.3892,120.5582,120.3693,120.5284,73715.0
2022-08-18 13:55:00,121.24,121.24,121.09,121.18,70934.0,120.5184,120.5184,120.3693,120.4588,70934.0
2022-08-18 14:00:00,121.17,121.18,120.98,121.11,98283.0,120.4488,120.4588,120.26,120.3892,98283.0
2022-08-18 14:05:00,121.11,121.3,121.04,121.28,108806.0,120.3892,120.5781,120.3196,120.5582,108806.0
2022-08-18 14:10:00,121.28,121.38,121.13,121.24,122239.0,120.5582,120.6576,120.4091,120.5184,122239.0
2022-08-18 14:15:00,121.23,121.39,121.22,121.36,99444.0,120.5085,120.6675,120.4985,120.6377,99444.0
2022-08-18 14:20:00,121.36,121.37,121.22,121.32,92366.0,120.6377,120.6476,120.4985,120.5979,92366.0
2022-08-18 14:25:00,121.32,121.34,121.22,121.34,111640.0,120.5979,120.6178,120.4985,120.6178,111640.0
2022-08-18 14:30:00,121.35,121.35,121.13,121.19,121592.0,120.6278,120.6278,120.4091,120.4687,121592.0
2022-08-18 14:35:00,121.18,121.2,121.06,121.15,85736.0,120.4588,120.4786,120.3395,120.4289,85736.0
2022-08-18 14:40:00,121.16,121.33,121.15,121.28,97140.0,120.4389,120.6079,120.4289,120.5582,97140.0
2022-08-18 14:45:00,121.27,121.27,121.09,121.1,86459.0,120.5482,120.5482,120.3693,120.3792,86459.0
2022-08-18 14:50:00,121.1,121.38,121.08,121.36,113979.0,120.3792,120.6576,120.3594,120.6377,113979.0
2022-08-18 14:55:00,121.37,121.4,121.3,121.33,97821.0,120.6476,120.6775,120.5781,120.6079,97821.0
2022-08-18 15:00:00,121.34,121.42,121.25,121.4,86032.0,120.6178,120.6973,120.5284,120.6775,86032.0
2022-08-18 15:05:00,121.41,121.45,121.35,121.4,118238.0,120.6874,120.7272,120.6278,120.6775,118238.0
2022-08-18 15:10:00,121.4,121.48,121.32,121.48,129832.0,120.6775,120.757,120.5979,120.757,129832.0
2022-08-18 15:15:00,121.49,121.63,121.36,121.54,169283.0,120.7669,120.9061,120.6377,120.8166,169283.0
2022-08-18 15:20:00,121.53,121.62,121.36,121.58,158016.0,120.8067,120.8961,120.6377,120.8564,158016.0
2022-08-18 15:25:00,121.58,121.65,121.51,121.6,159577.0,120.8564,120.926,120.7868,120.8763,159577.0
2022-08-18 15:30:00,121.61,121.69,121.49,121.66,192975.0,120.8862,120.9657,120.7669,120.9359,192975.0
2022-08-18 15:35:00,121.65,121.69,121.52,121.52,166370.0,120.926,120.9657,120.7967,120.7967,166370.0
2022-08-18 15:40:00,121.52,121.55,121.34,121.39,172554.0,120.7967,120.8266,120.6178,120.6675,172554.0
2022-08-18 15:45:00,121.37,121.45,121.23,121.25,245342.0,120.6476,120.7272,120.5085,120.5284,245342.0
2022-08-18 15:50:00,121.26,121.26,120.82,120.84,364311.0,120.5383,120.5383,120.1009,120.1208,364311.0
2022-08-18 15:55:00,120.85,120.89,120.66,120.87,1045043.0,120.1307,120.1705,119.9419,120.1506,1045043.0
2022-08-19 09:30:00,119.92,120.0,119.32,119.51,1369478.0,119.2063,119.2858,118.6098,118.7987,1369478.0
2022-08-19 09:35:00,119.55,119.88,119.29,119.38,217974.0,118.8385,119.1665,118.58,118.6695,217974.0
2022-08-19 09:40:00,119.4,119.4,118.65,118.79,453546.0,118.6894,118.6894,117.9438,118.083,453546.0
2022-08-19 09:45:00,118.8,119.0,118.72,118.72,232110.0,118.0929,118.2917,118.0134,118.0134,232110.0
2022-08-19 09:50:00,118.72,118.93,118.53,118.84,270142.0,118.0134,118.2222,117.8245,118.1327,270142.0
2022-08-19 09:55:00,118.85,119.02,118.74,118.87,135208.0,118.1426,118.3116,118.0333,118.1625,135208.0
2022-08-19 10:00:00,118.83,119.1,118.62,118.95,136974.0,118.1228,118.3911,117.914,118.242,136974.0
2022-08-19 10:05:00,118.96,119.15,118.8,118.86,126539.0,118.252,118.4408,118.0929,118.1526,126539.0
2022-08-19 10:10:00,118.87,118.91,118.66,118.68,133913.0,118.1625,118.2023,117.9538,117.9736,133913.0
2022-08-19 10:15:00,118.67,118.92,118.65,118.9,134058.0,117.9637,118.2122,117.9438,118.1923,134058.0
2022-08-19 10:20:00,118.89,119.0,118.69,118.79,127130.0,118.1824,118.2917,117.9836,118.083,127130.0
2022-08-19 10:25:00,118.8,118.92,118.66,118.89,132593.0,118.0929,118.2122,117.9538,118.1824,132593.0
2022-08-19 10:30:00,118.88,119.02,118.84,118.95,211758.0,118.1725,118.3116,118.1327,118.242,211758.0
2022-08-19 10:35:00,118.96,119.04,118.92,118.97,192150.0,118.252,118.3315,118.2122,118.2619,192150.0
2022-08-19 10:40:00,118.96,119.08,118.79,118.99,157073.0,118.252,118.3713,118.083,118.2818,157073.0
2022-08-19 10:45:00,118.99,119.11,118.96,119.0,126387.0,118.2818,118.4011,118.252,118.2917,126387.0
2022-08-19 10:50:00,119.01,119.01,118.62,118.73,161212.0,118.3017,118.3017,117.914,118.0233,161212.0
2022-08-19 10:55:00,118.73,118.77,118.56,118.64,217775.0,118.0233,118.0631,117.8544,117.9339,217775.0
2022-08-19 11:00:00,118.64,118.66,118.43,118.5,175208.0,117.9339,117.9538,117.7251,117.7947,175208.0
2022-08-19 11:05:00,118.51,118.63,118.42,118.49,180732.0,117.8047,117.9239,117.7152,117.7848,180732.0
2022-08-19 11:10:00,118.48,118.56,118.41,118.51,121506.0,117.7748,117.8544,117.7053,117.8047,121506.0
2022-08-19 11:15:00,118.5,118.56,118.41,118.44,123873.0,117.7947,117.8544,117.7053,117.7351,123873.0
2022-08-19 11:20:00,118.44,118.46,118.22,118.38,192549.0,117.7351,117.755,117.5164,117.6754,192549.0
2022-08-19 11:25:00,118.38,118.51,118.29,118.47,144668.0,117.6754,117.8047,117.586,117.7649,144668.0
2022-08-19 11:30:00,118.48,118.5,118.26,118.36,115465.0,117.7748,117.7947,117.5561,117.6556,115465.0
2022-08-19 11:35:00,118.36,118.6,118.35,118.54,174090.0,117.6556,117.8941,117.6456,117.8345,174090.0
2022-08-19 11:40:00,118.53,118.67,118.49,118.62,102778.0,117.8245,117.9637,117.7848,117.914,102778.0
2022-08-19 11:45:00,118.64,118.85,118.58,118.72,126246.0,117.9339,118.1426,117.8742,118.0134,126246.0
2022-08-19 11:50:00,118.73,118.78,118.55,118.55,126402.0,118.0233,118.0731,117.8444,117.8444,126402.0
2022-08-19 11:55:00,118.55,118.55,118.43,118.46,83616.0,117.8444,117.8444,117.7251,117.755,83616.0
2022-08-19 12:00:00,118.44,118.46,118.35,118.41,95524.0,117.7351,117.755,117.6456,117.7053,95524.0
2022-08-19 12:05:00,118.41,118.47,118.33,118.36,97185.0,117.7053,117.7649,117.6257,117.6556,97185.0
2022-08-19 12:10:00,118.36,118.62,118.34,118.6,110060.0,117.6556,117.914,117.6357,117.8941,110060.0
2022-08-19 12:15:00,118.6,118.68,118.48,118.52,88579.0,117.8941,117.9736,117.7748,117.8146,88579.0
2022-08-19 12:20:00,118.52,118.64,118.48,118.52,75917.0,117.8146,117.9339,117.7748,117.8146,75917.0
2022-08-19 12:25:00,118.51,118.52,118.36,118.38,69145.0,117.8047,117.8146,117.6556,117.6754,69145.0
2022-08-19 12:30:00,118.37,118.46,118.31,118.46,81555.0,117.6655,117.755,117.6058,117.755,81555.0
2022-08-19 12:35:00,118.45,118.62,118.41,118.59,70990.0,117.745,117.914,117.7053,117.8842,70990.0
2022-08-19 12:40:00,118.58,118.65,118.48,118.64,93219.0,117.8742,117.9438,117.7748,117.9339,93219.0
2022-08-19 12:45:00,118.62,118.69,118.5,118.5,86695.0,117.914,117.9836,117.7947,117.7947,86695.0
2022-08-19 12:50:00,118.51,118.58,118.43,118.53,81646.0,117.8047,117.8742,117.7251,117.8245,81646.0
2022-08-19 12:55:00,118.53,118.65,118.5,118.51,86922.0,117.8245,117.9438,117.7947,117.8047,86922.0
2022-08-19 13:00:00,118.5,118.62,118.5,118.62,89064.0,117.7947,117.914,117.7947,117.914,89064.0
2022-08-19 13:05:00,118.62,118.63,118.46,118.49,92305.0,117.914,117.9239,117.755,117.7848,92305.0
2022-08-19 13:10:00,118.49,118.49,118.3,118.33,117263.0,117.7848,117.7848,117.5959,117.6257,117263.0
2022-08-19 13:15:00,118.34,118.4,118.27,118.27,126951.0,117.6357,117.6953,117.5661,117.5661,126951.0
2022-08-19 13:20:00,118.29,118.31,118.13,118.14,173116.0,117.586,117.6058,117.4269,117.4369,173116.0
2022-08-19 13:25:00,118.15,118.2,118.06,118.15,179323.0,117.4468,117.4965,117.3573,117.4468,179323.0
2022-08-19 13:30:00,118.14,118.15,117.73,117.96,304500.0,117.4369,117.4468,117.0293,117.2579,304500.0
2022-08-19 13:35:00,117.97,117.97,117.78,117.81,118751.0,117.2679,117.2679,117.079,117.1088,118751.0
2022-08-19 13:40:00,117.82,118.04,117.81,117.99,112913.0,117.1188,117.3375,117.1088,117.2878,112913.0
2022-08-19 13:45:00,117.98,118.19,117.96,118.18,65293.0,117.2778,117.4866,117.2579,117.4766,65293.0
2022-08-19 13:50:00,118.18,118.3,118.13,118.25,107051.0,117.4766,117.5959,117.4269,117.5462,107051.0
2022-08-19 13:55:00,118.26,118.3,118.18,118.25,73105.0,117.5561,117.5959,117.4766,117.5462,73105.0
2022-08-19 14:00:00,118.25,118.28,118.17,118.17,85558.0,117.5462,117.576,117.4667,117.4667,85558.0
2022-08-19 14:05:00,118.17,118.21,118.08,118.15,73156.0,117.4667,117.5064,117.3772,117.4468,73156.0
2022-08-19 14:10:00,118.15,118.21,117.96,117.96,112612.0,117.4468,117.5064,117.2579,117.2579,112612.0
2022-08-19 14:15:00,117.97,117.97,117.84,117.9,90486.0,117.2679,117.2679,117.1386,117.1983,90486.0
2022-08-19 14:20:00,117.91,117.96,117.82,117.91,72322.0,117.2082,117.2579,117.1188,117.2082,72322.0
2022-08-19 14:25:00,117.9,118.0,117.86,117.96,69436.0,117.1983,117.2977,117.1585,117.2579,69436.0
2022-08-19 14:30:00,117.97,118.09,117.85,118.08,92191.0,117.2679,117.3872,117.1486,117.3772,92191.0
2022-08-19 14:35:00,118.08,118.11,117.95,118.0,97655.0,117.3772,117.407,117.248,117.2977,97655.0
2022-08-19 14:40:00,117.99,118.12,117.9,118.08,71150.0,117.2878,117.417,117.1983,117.3772,71150.0
2022-08-19 14:45:00,118.09,118.17,118.01,118.13,85052.0,117.3872,117.4667,117.3076,117.4269,85052.0
2022-08-19 14:50:00,118.14,118.18,117.92,117.95,68427.0,117.4369,117.4766,117.2182,117.248,68427.0
2022-08-19 14:55:00,117.94,117.99,117.79,117.89,81287.0,117.2381,117.2878,117.0889,117.1883,81287.0
2022-08-19 15:00:00,117.9,117.92,117.78,117.8,87968.0,117.1983,117.2182,117.079,117.0989,87968.0
2022-08-19 15:05:00,117.8,117.86,117.67,117.79,165422.0,117.0989,117.1585,116.9697,117.0889,165422.0
2022-08-19 15:10:00,117.79,118.13,117.78,118.13,146629.0,117.0889,117.4269,117.079,117.4269,146629.0
2022-08-19 15:15:00,118.11,118.2,118.01,118.05,137704.0,117.407,117.4965,117.3076,117.3474,137704.0
2022-08-19 15:20:00,118.06,118.14,118.03,118.13,125900.0,117.3573,117.4369,117.3275,117.4269,125900.0
2022-08-19 15:25:00,118.13,118.22,118.07,118.18,189149.0,117.4269,117.5164,117.3673,117.4766,189149.0
2022-08-19 15:30:00,118.19,118.35,118.07,118.21,241824.0,117.4866,117.6456,117.3673,117.5064,241824.0
2022-08-19 15:35:00,118.22,118.34,118.14,118.16,241239.0,117.5164,117.6357,117.4369,117.4567,241239.0
2022-08-19 15:40:00,118.16,118.23,118.08,118.19,201000.0,117.4567,117.5263,117.3772,117.4866,201000.0
2022-08-19 15:45:00,118.19,118.19,117.98,118.07,187837.0,117.4866,117.4866,117.2778,117.3673,187837.0
2022-08-19 15:50:00,118.06,118.34,118.0,118.08,359803.0,117.3573,117.6357,117.2977,117.3772,359803.0
2022-08-19 15:55:00,118.08,118.27,118.08,118.12,568664.0,117.3772,117.5661,117.3772,117.417,568664.0
2022-08-22 09:30:00,116.09,116.5,115.55,115.58,723414.0,115.3991,115.8066,114.8623,114.8921,723414.0
2022-08-22 09:35:00,115.62,116.05,115.46,115.98,272870.0,114.9319,115.3593,114.7728,115.2897,272870.0
2022-08-22 09:40:00,115.98,116.48,115.93,116.26,237971.0,115.2897,115.7867,115.24,115.5681,237971.0
2022-08-22 09:45:00,116.27,116.36,115.78,115.84,152213.0,115.578,115.6675,115.0909,115.1505,152213.0
2022-08-22 09:50:00,115.86,116.09,115.7,115.99,174424.0,115.1704,115.3991,115.0114,115.2997,174424.0
2022-08-22 09:55:00,115.97,116.23,115.95,116.02,183414.0,115.2798,115.5382,115.2599,115.3295,183414.0
2022-08-22 10:00:00,116.0,116.0,115.57,115.8,215259.0,115.3096,115.3096,114.8822,115.1108,215259.0
2022-08-22 10:05:00,115.81,115.86,115.52,115.68,185415.0,115.1207,115.1704,114.8325,114.9915,185415.0
2022-08-22 10:10:00,115.67,115.71,115.32,115.44,228579.0,114.9816,115.0213,114.6336,114.7529,228579.0
2022-08-22 10:15:00,115.46,115.61,115.16,115.27,203577.0,114.7728,114.9219,114.4746,114.5839,203577.0
2022-08-22 10:20:00,115.27,115.3,115.07,115.09,187795.0,114.5839,114.6138,114.3851,114.405,187795.0
2022-08-22 10:25:00,115.08,115.34,115.06,115.25,167594.0,114.3951,114.6535,114.3752,114.5641,167594.0
2022-08-22 10:30:00,115.25,115.36,115.04,115.12,136000.0,114.5641,114.6734,114.3553,114.4348,136000.0
2022-08-22 10:35:00,115.13,115.47,115.12,115.4,135736.0,114.4448,114.7828,114.4348,114.7132,135736.0
2022-08-22 10:40:00,115.4,115.58,115.36,115.38,148641.0,114.7132,114.8921,114.6734,114.6933,148641.0
2022-08-22 10:45:00,115.38,115.51,115.31,115.48,117431.0,114.6933,114.8225,114.6237,114.7927,117431.0
2022-08-22 10:50:00,115.49,115.49,115.17,115.17,113413.0,114.8026,114.8026,114.4845,114.4845,113413.0
2022-08-22 10:55:00,115.18,115.25,115.08,115.09,125037.0,114.4945,114.5641,114.3951,114.405,125037.0
2022-08-22 11:00:00,115.09,115.35,115.08,115.33,137229.0,114.405,114.6635,114.3951,114.6436,137229.0
2022-08-22 11:05:00,115.33,115.4,115.26,115.32,111143.0,114.6436,114.7132,114.574,114.6336,111143.0
2022-08-22 11:10:00,115.32,115.37,115.12,115.36,124850.0,114.6336,114.6833,114.4348,114.6734,124850.0
2022-08-22 11:15:00,115.34,115.44,115.29,115.37,109477.0,114.6535,114.7529,114.6038,114.6833,109477.0
2022-08-22 11:20:00,115.36,115.46,115.33,115.34,88447.0,114.6734,114.7728,114.6436,114.6535,88447.0
2022-08-22 11:25:00,115.33,115.4,115.24,115.24,82121.0,114.6436,114.7132,114.5541,114.5541,82121.0
2022-08-22 11:30:00,115.25,115.42,115.15,115.39,96441.0,114.5641,114.733,114.4647,114.7032,96441.0
2022-08-22 11:35:00,115.4,115.5,115.3,115.38,71326.0,114.7132,114.8126,114.6138,114.6933,71326.0
2022-08-22 11:40:00,115.38,115.51,115.38,115.42,83162.0,114.6933,114.8225,114.6933,114.733,83162.0
2022-08-22 11:45:00,115.41,115.54,115.36,115.45,79326.0,114.7231,114.8523,114.6734,114.7629,79326.0
2022-08-22 11:50:00,115.48,115.62,115.48,115.57,97358.0,114.7927,114.9319,114.7927,114.8822,97358.0
2022-08-22 11:55:00,115.58,115.73,115.56,115.64,173720.0,114.8921,115.0412,114.8722,114.9517,173720.0
2022-08-22 12:00:00,115.63,115.73,115.58,115.6,64467.0,114.9418,115.0412,114.8921,114.912,64467.0
2022-08-22 12:05:00,115.61,115.71,115.53,115.55,97869.0,114.9219,115.0213,114.8424,114.8623,97869.0
2022-08-22 12:10:00,115.56,115.68,115.54,115.66,84488.0,114.8722,114.9915,114.8523,114.9716,84488.0
2022-08-22 12:15:00,115.65,115.85,115.63,115.79,93040.0,114.9617,115.1605,114.9418,115.1008,93040.0
2022-08-22 12:20:00,115.79,115.94,115.75,115.91,99058.0,115.1008,115.25,115.0611,115.2201,99058.0
2022-08-22 12:25:00,115.91,115.94,115.73,115.79,97856.0,115.2201,115.25,115.0412,115.1008,97856.0
2022-08-22 12:30:00,115.79,115.86,115.73,115.8,70272.0,115.1008,115.1704,115.0412,115.1108,70272.0
2022-08-22 12:35:00,115.8,115.96,115.8,115.93,86771.0,115.1108,115.2698,115.1108,115.24,86771.0
2022-08-22 12:40:00,115.93,115.93,115.7,115.71,75691.0,115.24,115.24,115.0114,115.0213,75691.0
2022-08-22 12:45:00,115.71,115.85,115.58,115.78,90407.0,115.0213,115.1605,114.8921,115.0909,90407.0
2022-08-22 12:50:00,115.77,115.88,115.74,115.83,95003.0,115.081,115.1903,115.0511,115.1406,95003.0
2022-08-22 12:55:00,115.83,115.84,115.72,115.8,63566.0,115.1406,115.1505,115.0313,115.1108,63566.0
2022-08-22 13:00:00,115.79,115.81,115.51,115.54,79348.0,115.1008,115.1207,114.8225,114.8523,79348.0
2022-08-22 13:05:00,115.54,115.59,115.46,115.56,93801.0,114.8523,114.902,114.7728,114.8722,93801.0
2022-08-22 13:10:00,115.55,115.57,115.42,115.56,115009.0,114.8623,114.8822,114.733,114.8722,115009.0
2022-08-22 13:15:00,115.55,115.59,115.48,115.51,69853.0,114.8623,114.902,114.7927,114.8225,69853.0
2022-08-22 13:20:00,115.5,115.52,115.3,115.32,95980.0,114.8126,114.8325,114.6138,114.6336,95980.0
2022-08-22 13:25:00,115.32,115.43,115.28,115.35,86331.0,114.6336,114.743,114.5939,114.6635,86331.0
2022-08-22 13:30:00,115.34,115.37,115.14,115.15,87027.0,114.6535,114.6833,114.4547,114.4647,87027.0
2022-08-22 13:35:00,115.15,115.25,115.14,115.19,95957.0,114.4647,114.5641,114.4547,114.5044,95957.0
2022-08-22 13:40:00,115.2,115.26,115.12,115.22,76891.0,114.5144,114.574,114.4348,114.5342,76891.0
2022-08-22 13:45:00,115.22,115.29,115.16,115.25,86889.0,114.5342,114.6038,114.4746,114.5641,86889.0
2022-08-22 13:50:00,115.23,115.3,115.19,115.28,70433.0,114.5442,114.6138,114.5044,114.5939,70433.0
2022-08-22 13:55:00,115.27,115.27,115.13,115.17,62781.0,114.5839,114.5839,114.4448,114.4845,62781.0
2022-08-22 14:00:00,115.17,115.21,114.96,114.98,151383.0,114.4845,114.5243,114.2758,114.2957,151383.0
2022-08-22 14:05:00,114.97,115.11,114.95,115.06,99478.0,114.2857,114.4249,114.2658,114.3752,99478.0
2022-08-22 14:10:00,115.04,115.18,115.01,115.17,94445.0,114.3553,114.4945,114.3255,114.4845,94445.0
2022-08-22 14:15:00,115.17,115.24,115.12,115.13,69432.0,114.4845,114.5541,114.4348,114.4448,69432.0
2022-08-22 14:20:00,115.13,115.2,115.12,115.12,114495.0,114.4448,114.5144,114.4348,114.4348,114495.0
2022-08-22 14:25:00,115.13,115.21,115.04,115.07,98040.0,114.4448,114.5243,114.3553,114.3851,98040.0
2022-08-22 14:30:00,115.06,115.1,114.99,115.03,79846.0,114.3752,114.415,114.3056,114.3454,79846.0
2022-08-22 14:35:00,115.04,115.1,114.97,114.98,109440.0,114.3553,114.415,114.2857,114.2957,109440.0
2022-08-22 14:40:00,114.98,114.99,114.83,114.83,167433.0,114.2957,114.3056,114.1466,114.1466,167433.0
2022-08-22 14:45:00,114.85,114.92,114.76,114.83,175888.0,114.1664,114.236,114.077,114.1466,175888.0
2022-08-22 14:50:00,114.82,114.92,114.77,114.81,102017.0,114.1366,114.236,114.0869,114.1267,102017.0
2022-08-22 14:55:00,114.82,114.96,114.77,114.93,91894.0,114.1366,114.2758,114.0869,114.246,91894.0
2022-08-22 15:00:00,114.93,115.08,114.92,115.0,170721.0,114.246,114.3951,114.236,114.3155,170721.0
2022-08-22 15:05:00,114.99,115.01,114.9,114.99,160339.0,114.3056,114.3255,114.2161,114.3056,160339.0
2022-08-22 15:10:00,115.0,115.14,114.99,115.12,109720.0,114.3155,114.4547,114.3056,114.4348,109720.0
2022-08-22 15:15:00,115.12,115.18,115.04,115.06,145202.0,114.4348,114.4945,114.3553,114.3752,145202.0
2022-08-22 15:20:00,115.05,115.16,115.03,115.11,164140.0,114.3653,114.4746,114.3454,114.4249,164140.0
2022-08-22 15:25:00,115.12,115.18,114.87,114.89,145938.0,114.4348,114.4945,114.1863,114.2062,145938.0
2022-08-22 15:30:00,114.89,114.92,114.76,114.77,181024.0,114.2062,114.236,114.077,114.0869,181024.0
2022-08-22 15:35:00,114.77,115.06,114.77,115.02,188867.0,114.0869,114.3752,114.0869,114.3354,188867.0
2022-08-22 15:40:00,115.02,115.02,114.68,114.69,284380.0,114.3354,114.3354,113.9975,114.0074,284380.0
2022-08-22 15:45:00,114.69,114.84,114.67,114.82,237640.0,114.0074,114.1565,113.9875,114.1366,237640.0
2022-08-22 15:50:00,114.82,115.15,114.72,115.0,539658.0,114.1366,114.4647,114.0372,114.3155,539658.0
2022-08-22 15:55:00,115.0,115.13,114.96,115.08,980282.0,114.3155,114.4448,114.2758,114.3951,980282.0
2022-08-23 09:30:00,114.32,115.31,114.3,115.16,517101.0,113.6396,114.6237,113.6197,114.4746,517101.0
2022-08-23 09:35:00,115.16,115.68,115.14,115.21,290314.0,114.4746,114.9915,114.4547,114.5243,290314.0
2022-08-23 09:40:00,115.21,115.29,114.83,114.85,265627.0,114.5243,114.6038,114.1466,114.1664,265627.0
2022-08-23 09:45:00,114.85,115.63,114.85,115.5,233802.0,114.1664,114.9418,114.1664,114.8126,233802.0
2022-08-23 09:50:00,115.53,115.92,115.47,115.69,201428.0,114.8424,115.2301,114.7828,115.0014,201428.0
2022-08-23 09:55:00,115.73,115.82,115.3,115.31,146024.0,115.0412,115.1307,114.6138,114.6237,146024.0
2022-08-23 10:00:00,115.32,115.54,114.96,114.98,244968.0,114.6336,114.8523,114.2758,114.2957,244968.0
2022-08-23 10:05:00,115.0,115.77,114.98,115.77,197604.0,114.3155,115.081,114.2957,115.081,197604.0
2022-08-23 10:10:00,115.77,115.88,115.65,115.79,127454.0,115.081,115.1903,114.9617,115.1008,127454.0
2022-08-23 10:15:00,115.81,115.91,115.6,115.8,126166.0,115.1207,115.2201,114.912,115.1108,126166.0
2022-08-23 10:20:00,115.79,115.93,115.49,115.49,126955.0,115.1008,115.24,114.8026,114.8026,126955.0
2022-08-23 10:25:00,115.49,115.59,115.27,115.27,136603.0,114.8026,114.902,114.5839,114.5839,136603.0
2022-08-23 10:30:00,115.29,115.64,115.17,115.58,125738.0,114.6038,114.9517,114.4845,114.8921,125738.0
2022-08-23 10:35:00,115.58,115.62,115.06,115.09,139118.0,114.8921,114.9319,114.3752,114.405,139118.0
2022-08-23 10:40:00,115.08,115.2,114.93,115.18,197461.0,114.3951,114.5144,114.246,114.4945,197461.0
2022-08-23 10:45:00,115.18,115.32,115.1,115.29,163506.0,114.4945,114.6336,114.415,114.6038,163506.0
2022-08-23 10:50:00,115.3,115.43,114.84,114.89,184584.0,114.6138,114.743,114.1565,114.2062,184584.0
2022-08-23 10:55:00,114.88,114.92,114.67,114.72,165209.0,114.1963,114.236,113.9875,114.0372,165209.0
2022-08-23 11:00:00,114.71,114.8,114.45,114.64,240124.0,114.0273,114.1167,113.7688,113.9577,240124.0
2022-08-23 11:05:00,114.65,114.86,114.58,114.75,162572.0,113.9676,114.1764,113.898,114.067,162572.0
2022-08-23 11:10:00,114.75,114.93,114.68,114.86,113779.0,114.067,114.246,113.9975,114.1764,113779.0
2022-08-23 11:15:00,114.85,115.07,114.82,115.02,115818.0,114.1664,114.3851,114.1366,114.3354,115818.0
2022-08-23 11:20:00,115.01,115.11,114.95,114.99,82764.0,114.3255,114.4249,114.2658,114.3056,82764.0
2022-08-23 11:25:00,115.01,115.02,114.7,114.73,105832.0,114.3255,114.3354,114.0173,114.0472,105832.0
2022-08-23 11:30:00,114.74,114.96,114.74,114.9,98520.0,114.0571,114.2758,114.0571,114.2161,98520.0
2022-08-23 11:35:00,114.9,115.17,114.9,115.13,109145.0,114.2161,114.4845,114.2161,114.4448,109145.0
2022-08-23 11:40:00,115.13,115.16,114.89,114.97,93643.0,114.4448,114.4746,114.2062,114.2857,93643.0
2022-08-23 11:45:00,114.99,115.16,114.97,115.08,81410.0,114.3056,114.4746,114.2857,114.3951,81410.0
2022-08-23 11:50:00,115.1,115.18,114.9,115.03,116586.0,114.415,114.4945,114.2161,114.3454,116586.0
2022-08-23 11:55:00,115.02,115.07,114.89,115.02,71854.0,114.3354,114.3851,114.2062,114.3354,71854.0
2022-08-23 12:00:00,115.03,115.08,114.77,114.88,73192.0,114.3454,114.3951,114.0869,114.1963,73192.0
2022-08-23 12:05:00,114.87,115.01,114.82,115.01,69398.0,114.1863,114.3255,114.1366,114.3255,69398.0
2022-08-23 12:10:00,115.01,115.04,114.86,114.9,71621.0,114.3255,114.3553,114.1764,114.2161,71621.0
2022-08-23 12:15:00,114.9,114.92,114.65,114.67,113569.0,114.2161,114.236,113.9676,113.9875,113569.0
2022-08-23 12:20:00,114.69,114.78,114.61,114.69,90912.0,114.0074,114.0969,113.9279,114.0074,90912.0
2022-08-23 12:25:00,114.7,114.85,114.64,114.65,61457.0,114.0173,114.1664,113.9577,113.9676,61457.0
2022-08-23 12:30:00,114.66,114.87,114.65,114.86,78496.0,113.9776,114.1863,113.9676,114.1764,78496.0
2022-08-23 12:35:00,114.87,115.11,114.84,115.06,98333.0,114.1863,114.4249,114.1565,114.3752,98333.0
2022-08-23 12:40:00,115.06,115.08,114.95,115.02,82868.0,114.3752,114.3951,114.2658,114.3354,82868.0
2022-08-23 12:45:00,115.02,115.03,114.93,114.94,61471.0,114.3354,114.3454,114.246,114.2559,61471.0
2022-08-23 12:50:00,114.95,115.12,114.89,115.05,69255.0,114.2658,114.4348,114.2062,114.3653,69255.0
2022-08-23 12:55:00,115.04,115.14,114.99,115.07,74726.0,114.3553,114.4547,114.3056,114.3851,74726.0
2022-08-23 13:00:00,115.09,115.16,115.03,115.12,75758.0,114.405,114.4746,114.3454,114.4348,75758.0
2022-08-23 13:05:00,115.11,115.11,114.92,114.99,74183.0,114.4249,114.4249,114.236,114.3056,74183.0
2022-08-23 13:10:00,114.97,115.12,114.88,115.12,96337.0,114.2857,114.4348,114.1963,114.4348,96337.0
2022-08-23 13:15:00,115.12,115.24,115.05,115.09,86322.0,114.4348,114.5541,114.3653,114.405,86322.0
2022-08-23 13:20:00,115.09,115.18,114.97,114.97,76057.0,114.405,114.4945,114.2857,114.2857,76057.0
2022-08-23 13:25:00,114.98,115.41,114.96,115.36,103005.0,114.2957,114.7231,114.2758,114.6734,103005.0
2022-08-23 13:30:00,115.38,115.47,115.3,115.35,86313.0,114.6933,114.7828,114.6138,114.6635,86313.0
2022-08-23 13:35:00,115.34,115.34,115.1,115.13,70555.0,114.6535,114.6535,114.415,114.4448,70555.0
2022-08-23 13:40:00,115.13,115.18,115.04,115.1,94572.0,114.4448,114.4945,114.3553,114.415,94572.0
2022-08-23 13:45:00,115.09,115.18,115.04,115.11,79446.0,114.405,114.4945,114.3553,114.4249,79446.0
2022-08-23 13:50:00,115.1,115.1,114.85,114.9,92968.0,114.415,114.415,114.1664,114.2161,92968.0
2022-08-23 13:55:00,114.93,115.02,114.88,114.97,74996.0,114.246,114.3354,114.1963,114.2857,74996.0
2022-08-23 14:00:00,114.96,114.97,114.87,114.95,69203.0,114.2758,114.2857,114.1863,114.2658,69203.0
2022-08-23 14:05:00,114.95,115.04,114.94,114.98,67284.0,114.2658,114.3553,114.2559,114.2957,67284.0
2022-08-23 14:10:00,114.99,115.05,114.92,115.05,52803.0,114.3056,114.3653,114.236,114.3653,52803.0
2022-08-23 14:15:00,115.06,115.19,115.03,115.15,87275.0,114.3752,114.5044,114.3454,114.4647,87275.0
2022-08-23 14:20:00,115.15,115.35,115.15,115.33,70519.0,114.4647,114.6635,114.4647,114.6436,70519.0
2022-08-23 14:25:00,115.33,115.33,115.21,115.25,90483.0,114.6436,114.6436,114.5243,114.5641,90483.0
2022-08-23 14:30:00,115.25,115.28,115.09,115.11,65255.0,114.5641,114.5939,114.405,114.4249,65255.0
2022-08-23 14:35:00,115.09,115.19,115.06,115.19,67180.0,114.405,114.5044,114.3752,114.5044,67180.0
2022-08-23 14:40:00,115.2,115.22,115.07,115.13,86440.0,114.5144,114.5342,114.3851,114.4448,86440.0
2022-08-23 14:45:00,115.13,115.13,114.98,115.04,78358.0,114.4448,114.4448,114.2957,114.3553,78358.0
2022-08-23 14:50:00,115.04,115.05,114.93,114.95,69615.0,114.3553,114.3653,114.246,114.2658,69615.0
2022-08-23 14:55:00,114.95,115.07,114.9,115.01,77134.0,114.2658,114.3851,114.2161,114.3255,77134.0
2022-08-23 15:00:00,115.01,115.18,115.0,115.08,115325.0,114.3255,114.4945,114.3155,114.3951,115325.0
2022-08-23 15:05:00,115.07,115.13,115.02,115.12,88196.0,114.3851,114.4448,114.3354,114.4348,88196.0
2022-08-23 15:10:00,115.13,115.14,114.96,114.97,113975.0,114.4448,114.4547,114.2758,114.2857,113975.0
2022-08-23 15:15:00,114.98,115.09,114.95,115.08,95843.0,114.2957,114.405,114.2658,114.3951,95843.0
2022-08-23 15:20:00,115.08,115.08,114.86,114.88,87328.0,114.3951,114.3951,114.1764,114.1963,87328.0
2022-08-23 15:25:00,114.89,114.94,114.83,114.91,96919.0,114.2062,114.2559,114.1466,114.2261,96919.0
2022-08-23 15:30:00,114.92,114.96,114.78,114.85,101694.0,114.236,114.2758,114.0969,114.1664,101694.0
2022-08-23 15:35:00,114.84,114.86,114.75,114.78,118557.0,114.1565,114.1764,114.067,114.0969,118557.0
2022-08-23 15:40:00,114.77,114.97,114.77,114.87,137507.0,114.0869,114.2857,114.0869,114.1863,137507.0
2022-08-23 15:45:00,114.86,114.86,114.63,114.71,140549.0,114.1764,114.1764,113.9478,114.0273,140549.0
2022-08-23 15:50:00,114.71,114.83,114.5,114.79,256519.0,114.0273,114.1466,113.8185,114.1068,256519.0
2022-08-23 15:55:00,114.77,114.9,114.7,114.76,456592.0,114.0869,114.2161,114.0173,114.077,456592.0
2022-08-24 09:30:00,114.44,114.94,114.15,114.19,569028.0,113.7589,114.2559,113.4706,113.5104,569028.0
2022-08-24 09:35:00,114.2,114.44,114.07,114.26,255667.0,113.5203,113.7589,113.3911,113.58,255667.0
2022-08-24 09:40:00,114.27,114.35,114.1,114.27,199223.0,113.5899,113.6694,113.4209,113.5899,199223.0
2022-08-24 09:45:00,114.28,114.32,113.78,114.12,310978.0,113.5998,113.6396,113.1028,113.4408,310978.0
2022-08-24 09:50:00,114.13,114.56,114.09,114.41,237836.0,113.4507,113.8782,113.411,113.7291,237836.0
2022-08-24 09:55:00,114.39,114.73,114.33,114.57,171272.0,113.7092,114.0472,113.6495,113.8881,171272.0
2022-08-24 10:00:00,114.58,114.86,114.42,114.48,191689.0,113.898,114.1764,113.739,113.7986,191689.0
2022-08-24 10:05:00,114.46,114.71,114.33,114.52,125647.0,113.7788,114.0273,113.6495,113.8384,125647.0
2022-08-24 10:10:00,114.5,114.67,114.48,114.55,104657.0,113.8185,113.9875,113.7986,113.8682,104657.0
2022-08-24 10:15:00,114.54,114.97,114.43,114.97,145643.0,113.8583,114.2857,113.7489,114.2857,145643.0
2022-08-24 10:20:00,114.97,115.01,114.8,114.9,206007.0,114.2857,114.3255,114.1167,114.2161,206007.0
2022-08-24 10:25:00,114.92,115.04,114.82,114.9,220083.0,114.236,114.3553,114.1366,114.2161,220083.0
2022-08-24 10:30:00,114.92,115.03,114.85,115.02,152854.0,114.236,114.3454,114.1664,114.3354,152854.0
2022-08-24 10:35:00,115.03,115.15,114.81,114.93,202308.0,114.3454,114.4647,114.1267,114.246,202308.0
2022-08-24 10:40:00,114.9,115.04,114.85,114.97,149439.0,114.2161,114.3553,114.1664,114.2857,149439.0
2022-08-24 10:45:00,114.97,115.11,114.89,115.08,124772.0,114.2857,114.4249,114.2062,114.3951,124772.0
2022-08-24 10:50:00,115.08,115.17,114.99,115.03,80587.0,114.3951,114.4845,114.3056,114.3454,80587.0
2022-08-24 10:55:00,115.0,115.24,114.95,115.13,95981.0,114.3155,114.5541,114.2658,114.4448,95981.0
2022-08-24 11:00:00,115.12,115.25,115.05,115.12,113120.0,114.4348,114.5641,114.3653,114.4348,113120.0
2022-08-24 11:05:00,115.11,115.27,115.0,115.21,82673.0,114.4249,114.5839,114.3155,114.5243,82673.0
2022-08-24 11:10:00,115.19,115.3,114.97,115.3,92930.0,114.5044,114.6138,114.2857,114.6138,92930.0
2022-08-24 11:15:00,115.28,115.47,115.26,115.3,112174.0,114.5939,114.7828,114.574,114.6138,112174.0
2022-08-24 11:20:00,115.3,115.45,115.27,115.35,67440.0,114.6138,114.7629,114.5839,114.6635,67440.0
2022-08-24 11:25:00,115.38,115.46,115.36,115.42,90435.0,114.6933,114.7728,114.6734,114.733,90435.0
2022-08-24 11:30:00,115.42,115.47,115.29,115.32,70999.0,114.733,114.7828,114.6038,114.6336,70999.0
2022-08-24 11:35:00,115.31,115.36,115.25,115.36,64919.0,114.6237,114.6734,114.5641,114.6734,64919.0
2022-08-24 11:40:00,115.35,115.53,115.34,115.51,86001.0,114.6635,114.8424,114.6535,114.8225,86001.0
2022-08-24 11:45:00,115.53,115.6,115.49,115.54,166023.0,114.8424,114.912,114.8026,114.8523,166023.0
2022-08-24 11:50:00,115.54,115.63,115.48,115.59,134007.0,114.8523,114.9418,114.7927,114.902,134007.0
2022-08-24 11:55:00,115.6,115.64,115.53,115.54,85637.0,114.912,114.9517,114.8424,114.8523,85637.0
2022-08-24 12:00:00,115.54,115.6,115.48,115.58,103566.0,114.8523,114.912,114.7927,114.8921,103566.0
2022-08-24 12:05:00,115.58,115.67,115.5,115.57,78249.0,114.8921,114.9816,114.8126,114.8822,78249.0
2022-08-24 12:10:00,115.57,115.67,115.56,115.65,73517.0,114.8822,114.9816,114.8722,114.9617,73517.0
2022-08-24 12:15:00,115.65,115.72,115.6,115.6,59688.0,114.9617,115.0313,114.912,114.912,59688.0
2022-08-24 12:20:00,115.59,115.6,115.49,115.52,87577.0,114.902,114.912,114.8026,114.8325,87577.0
2022-08-24 12:25:00,115.51,115.57,115.41,115.44,85415.0,114.8225,114.8822,114.7231,114.7529,85415.0
2022-08-24 12:30:00,115.44,115.46,115.35,115.41,104810.0,114.7529,114.7728,114.6635,114.7231,104810.0
2022-08-24 12:35:00,115.41,115.43,115.29,115.35,83280.0,114.7231,114.743,114.6038,114.6635,83280.0
2022-08-24 12:40:00,115.35,115.4,115.03,115.12,96564.0,114.6635,114.7132,114.3454,114.4348,96564.0
2022-08-24 12:45:00,115.12,115.2,115.07,115.1,116422.0,114.4348,114.5144,114.3851,114.415,116422.0
2022-08-24 12:50:00,115.1,115.11,114.98,115.04,85427.0,114.415,114.4249,114.2957,114.3553,85427.0
2022-08-24 12:55:00,115.04,115.14,115.03,115.1,45518.0,114.3553,114.4547,114.3454,114.415,45518.0
2022-08-24 13:00:00,115.11,115.14,114.95,114.96,89996.0,114.4249,114.4547,114.2658,114.2758,89996.0
2022-08-24 13:05:00,114.96,115.16,114.92,115.14,105216.0,114.2758,114.4746,114.236,114.4547,105216.0
2022-08-24 13:10:00,115.15,115.15,114.9,114.92,58154.0,114.4647,114.4647,114.2161,114.236,58154.0
2022-08-24 13:15:00,114.92,115.0,114.89,114.9,49712.0,114.236,114.3155,114.2062,114.2161,49712.0
2022-08-24 13:20:00,114.89,114.91,114.73,114.79,80635.0,114.2062,114.2261,114.0472,114.1068,80635.0
2022-08-24 13:25:00,114.79,114.81,114.6,114.62,104261.0,114.1068,114.1267,113.9179,113.9378,104261.0
2022-08-24 13:30:00,114.61,114.64,114.55,114.57,129517.0,113.9279,113.9577,113.8682,113.8881,129517.0
2022-08-24 13:35:00,114.58,114.63,114.55,114.62,63257.0,113.898,113.9478,113.8682,113.9378,63257.0
2022-08-24 13:40:00,114.61,114.66,114.53,114.62,74150.0,113.9279,113.9776,113.8483,113.9378,74150.0
2022-08-24 13:45:00,114.63,114.75,114.61,114.72,90946.0,113.9478,114.067,113.9279,114.0372,90946.0
2022-08-24 13:50:00,114.72,114.81,114.7,114.7,81194.0,114.0372,114.1267,114.0173,114.0173,81194.0
2022-08-24 13:55:00,114.7,114.82,114.67,114.82,87347.0,114.0173,114.1366,113.9875,114.1366,87347.0
2022-08-24 14:00:00,114.81,114.84,114.68,114.77,82158.0,114.1267,114.1565,113.9975,114.0869,82158.0
2022-08-24 14:05:00,114.77,114.93,114.7,114.91,75098.0,114.0869,114.246,114.0173,114.2261,75098.0
2022-08-24 14:10:00,114.93,114.97,114.78,114.79,61437.0,114.246,114.2857,114.0969,114.1068,61437.0
2022-08-24 14:15:00,114.8,114.8,114.66,114.75,78312.0,114.1167,114.1167,113.9776,114.067,78312.0
2022-08-24 14:20:00,114.74,114.81,114.66,114.81,65142.0,114.0571,114.1267,113.9776,114.1267,65142.0
2022-08-24 14:25:00,114.81,114.85,114.75,114.78,69628.0,114.1267,114.1664,114.067,114.0969,69628.0
2022-08-24 14:30:00,114.78,114.8,114.59,114.63,70567.0,114.0969,114.1167,113.908,113.9478,70567.0
2022-08-24 14:35:00,114.62,114.72,114.57,114.72,73996.0,113.9378,114.0372,113.8881,114.0372,73996.0
2022-08-24 14:40:00,114.71,114.77,114.66,114.69,62399.0,114.0273,114.0869,113.9776,114.0074,62399.0
2022-08-24 14:45:00,114.69,114.72,114.62,114.71,59160.0,114.0074,114.0372,113.9378,114.0273,59160.0
2022-08-24 14:50:00,114.71,114.86,114.7,114.85,151892.0,114.0273,114.1764,114.0173,114.1664,151892.0
2022-08-24 14:55:00,114.86,114.92,114.79,114.87,62994.0,114.1764,114.236,114.1068,114.1863,62994.0
2022-08-24 15:00:00,114.88,114.91,114.79,114.87,81612.0,114.1963,114.2261,114.1068,114.1863,81612.0
2022-08-24 15:05:00,114.88,115.07,114.88,115.04,101499.0,114.1963,114.3851,114.1963,114.3553,101499.0
2022-08-24 15:10:00,115.04,115.11,114.98,115.08,73853.0,114.3553,114.4249,114.2957,114.3951,73853.0
2022-08-24 15:15:00,115.09,115.13,115.0,115.1,104950.0,114.405,114.4448,114.3155,114.415,104950.0
2022-08-24 15:20:00,115.09,115.11,115.03,115.06,79367.0,114.405,114.4249,114.3454,114.3752,79367.0
2022-08-24 15:25:00,115.07,115.08,114.98,115.06,104754.0,114.3851,114.3951,114.2957,114.3752,104754.0
2022-08-24 15:30:00,115.06,115.13,115.04,115.1,110668.0,114.3752,114.4448,114.3553,114.415,110668.0
2022-08-24 15:35:00,115.11,115.27,115.08,115.27,116359.0,114.4249,114.5839,114.3951,114.5839,116359.0
2022-08-24 15:40:00,115.27,115.3,115.22,115.26,154640.0,114.5839,114.6138,114.5342,114.574,154640.0
2022-08-24 15:45:00,115.25,115.26,115.12,115.18,227558.0,114.5641,114.574,114.4348,114.4945,227558.0
2022-08-24 15:50:00,115.18,115.22,114.96,115.01,417333.0,114.4945,114.5342,114.2758,114.3255,417333.0
2022-08-24 15:55:00,115.02,115.03,114.47,114.7,840871.0,114.3354,114.3454,113.7887,114.0173,840871.0
2022-08-25 09:30:00,115.15,115.63,115.05,115.23,613094.0,114.4647,114.9418,114.3653,114.5442,613094.0
2022-08-25 09:35:00,115.24,115.73,115.16,115.71,182287.0,114.5541,115.0412,114.4746,115.0213,182287.0
2022-08-25 09:40:00,115.7,116.03,115.68,115.8,281947.0,115.0114,115.3394,114.9915,115.1108,281947.0
2022-08-25 09:45:00,115.76,115.95,115.59,115.63,184616.0,115.071,115.2599,114.902,114.9418,184616.0
2022-08-25 09:50:00,115.63,116.14,115.53,116.07,273893.0,114.9418,115.4488,114.8424,115.3792,273893.0
2022-08-25 09:55:00,116.08,116.44,116.03,116.33,235935.0,115.3891,115.747,115.3394,115.6376,235935.0
2022-08-25 10:00:00,116.32,116.55,116.32,116.48,276179.0,115.6277,115.8563,115.6277,115.7867,276179.0
2022-08-25 10:05:00,116.48,116.61,116.37,116.48,206380.0,115.7867,115.916,115.6774,115.7867,206380.0
2022-08-25 10:10:00,116.48,116.56,116.37,116.53,154417.0,115.7867,115.8663,115.6774,115.8364,154417.0
2022-08-25 10:15:00,116.53,116.76,116.42,116.44,162071.0,115.8364,116.0651,115.7271,115.747,162071.0
2022-08-25 10:20:00,116.43,116.84,116.42,116.84,140169.0,115.737,116.1446,115.7271,116.1446,140169.0
2022-08-25 10:25:00,116.84,117.06,116.81,117.0,193958.0,116.1446,116.3633,116.1148,116.3036,193958.0
2022-08-25 10:30:00,117.01,117.15,116.98,117.0,157697.0,116.3136,116.4528,116.2838,116.3036,157697.0
2022-08-25 10:35:00,116.98,117.07,116.92,117.01,103950.0,116.2838,116.3732,116.2241,116.3136,103950.0
2022-08-25 10:40:00,116.99,117.07,116.92,117.0,102458.0,116.2937,116.3732,116.2241,116.3036,102458.0
2022-08-25 10:45:00,117.0,117.07,116.95,116.99,102631.0,116.3036,116.3732,116.2539,116.2937,102631.0
2022-08-25 10:50:00,117.0,117.05,116.86,116.87,89451.0,116.3036,116.3533,116.1645,116.1744,89451.0
2022-08-25 10:55:00,116.86,116.89,116.7,116.72,108743.0,116.1645,116.1943,116.0054,116.0253,108743.0
2022-08-25 11:00:00,116.73,116.78,116.6,116.68,107805.0,116.0353,116.085,115.906,115.9856,107805.0
2022-08-25 11:05:00,116.67,116.75,116.54,116.67,209834.0,115.9756,116.0551,115.8464,115.9756,209834.0
2022-08-25 11:10:00,116.66,116.76,116.46,116.48,90547.0,115.9657,116.0651,115.7669,115.7867,90547.0
2022-08-25 11:15:00,116.49,116.49,116.22,116.34,139968.0,115.7967,115.7967,115.5283,115.6476,139968.0
2022-08-25 11:20:00,116.34,116.34,115.98,116.04,102875.0,115.6476,115.6476,115.2897,115.3494,102875.0
2022-08-25 11:25:00,116.03,116.29,115.99,116.21,93063.0,115.3394,115.5979,115.2997,115.5183,93063.0
2022-08-25 11:30:00,116.21,116.35,116.11,116.2,190596.0,115.5183,115.6575,115.4189,115.5084,190596.0
2022-08-25 11:35:00,116.21,116.25,116.14,116.17,102776.0,115.5183,115.5581,115.4488,115.4786,102776.0
2022-08-25 11:40:00,116.16,116.27,116.08,116.2,90145.0,115.4686,115.578,115.3891,115.5084,90145.0
2022-08-25 11:45:00,116.2,116.28,116.06,116.2,78757.0,115.5084,115.5879,115.3692,115.5084,78757.0
2022-08-25 11:50:00,116.21,116.25,116.05,116.14,62429.0,115.5183,115.5581,115.3593,115.4488,62429.0
2022-08-25 11:55:00,116.14,116.18,115.93,116.13,67004.0,115.4488,115.4885,115.24,115.4388,67004.0
2022-08-25 12:00:00,116.13,116.15,116.0,116.05,57499.0,115.4388,115.4587,115.3096,115.3593,57499.0
2022-08-25 12:05:00,116.06,116.21,116.03,116.08,66662.0,115.3692,115.5183,115.3394,115.3891,66662.0
2022-08-25 12:10:00,116.08,116.19,115.93,115.99,76213.0,115.3891,115.4985,115.24,115.2997,76213.0
2022-08-25 12:15:00,115.98,116.1,115.97,116.09,64838.0,115.2897,115.409,115.2798,115.3991,64838.0
2022-08-25 12:20:00,116.11,116.17,115.99,116.01,59602.0,115.4189,115.4786,115.2997,115.3195,59602.0
2022-08-25 12:25:00,115.99,116.21,115.99,116.14,89465.0,115.2997,115.5183,115.2997,115.4488,89465.0
2022-08-25 12:30:00,116.14,116.16,116.01,116.11,69874.0,115.4488,115.4686,115.3195,115.4189,69874.0
2022-08-25 12:35:00,116.1,116.16,116.05,116.11,44862.0,115.409,115.4686,115.3593,115.4189,44862.0
2022-08-25 12:40:00,116.11,116.12,115.91,116.08,79156.0,115.4189,115.4289,115.2201,115.3891,79156.0
2022-08-25 12:45:00,116.07,116.07,115.8,115.93,71868.0,115.3792,115.3792,115.1108,115.24,71868.0
2022-08-25 12:50:00,115.95,116.07,115.94,116.05,81118.0,115.2599,115.3792,115.25,115.3593,81118.0
2022-08-25 12:55:00,116.06,116.08,115.97,116.08,56561.0,115.3692,115.3891,115.2798,115.3891,56561.0
2022-08-25 13:00:00,116.07,116.18,116.0,116.12,97949.0,115.3792,115.4885,115.3096,115.4289,97949.0
2022-08-25 13:05:00,116.11,116.28,116.09,116.14,104453.0,115.4189,115.5879,115.3991,115.4488,104453.0
2022-08-25 13:10:00,116.15,116.25,116.08,116.23,43334.0,115.4587,115.5581,115.3891,115.5382,43334.0
2022-08-25 13:15:00,116.23,116.33,116.17,116.29,71663.0,115.5382,115.6376,115.4786,115.5979,71663.0
2022-08-25 13:20:00,116.29,116.47,116.21,116.41,84790.0,115.5979,115.7768,115.5183,115.7172,84790.0
2022-08-25 13:25:00,116.43,116.53,116.4,116.49,69820.0,115.737,115.8364,115.7072,115.7967,69820.0
2022-08-25 13:30:00,116.49,116.69,116.47,116.68,80025.0,115.7967,115.9955,115.7768,115.9856,80025.0
2022-08-25 13:35:00,116.69,116.82,116.6,116.8,97173.0,115.9955,116.1247,115.906,116.1048,97173.0
2022-08-25 13:40:00,116.82,116.87,116.74,116.83,64038.0,116.1247,116.1744,116.0452,116.1347,64038.0
2022-08-25 13:45:00,116.84,117.05,116.81,116.97,118582.0,116.1446,116.3533,116.1148,116.2738,118582.0
2022-08-25 13:50:00,116.97,117.06,116.88,117.06,78026.0,116.2738,116.3633,116.1844,116.3633,78026.0
2022-08-25 13:55:00,117.07,117.12,117.02,117.09,78814.0,116.3732,116.4229,116.3235,116.3931,78814.0
2022-08-25 14:00:00,117.1,117.12,116.84,116.87,90203.0,116.4031,116.4229,116.1446,116.1744,90203.0
2022-08-25 14:05:00,116.88,117.0,116.84,116.95,78514.0,116.1844,116.3036,116.1446,116.2539,78514.0
2022-08-25 14:10:00,116.93,117.12,116.87,117.1,56785.0,116.2341,116.4229,116.1744,116.4031,56785.0
2022-08-25 14:15:00,117.11,117.14,117.05,117.11,71453.0,116.413,116.4428,116.3533,116.413,71453.0
2022-08-25 14:20:00,117.11,117.19,117.06,117.16,67037.0,116.413,116.4925,116.3633,116.4627,67037.0
2022-08-25 14:25:00,117.17,117.22,117.07,117.14,76227.0,116.4726,116.5223,116.3732,116.4428,76227.0
2022-08-25 14:30:00,117.15,117.18,116.97,117.01,88048.0,116.4528,116.4826,116.2738,116.3136,88048.0
2022-08-25 14:35:00,117.02,117.03,116.87,116.89,89064.0,116.3235,116.3335,116.1744,116.1943,89064.0
2022-08-25 14:40:00,116.86,116.86,116.75,116.82,77703.0,116.1645,116.1645,116.0551,116.1247,77703.0
2022-08-25 14:45:00,116.82,116.85,116.71,116.8,72378.0,116.1247,116.1545,116.0154,116.1048,72378.0
2022-08-25 14:50:00,116.79,116.82,116.63,116.72,78234.0,116.0949,116.1247,115.9358,116.0253,78234.0
2022-08-25 14:55:00,116.72,116.83,116.71,116.81,76872.0,116.0253,116.1347,116.0154,116.1148,76872.0
2022-08-25 15:00:00,116.8,116.8,116.71,116.79,70539.0,116.1048,116.1048,116.0154,116.0949,70539.0
2022-08-25 15:05:00,116.77,116.82,116.63,116.69,90050.0,116.075,116.1247,115.9358,115.9955,90050.0
2022-08-25 15:10:00,116.68,116.85,116.67,116.85,91217.0,115.9856,116.1545,115.9756,116.1545,91217.0
2022-08-25 15:15:00,116.85,116.92,116.73,116.92,88571.0,116.1545,116.2241,116.0353,116.2241,88571.0
2022-08-25 15:20:00,116.91,117.02,116.89,117.01,140328.0,116.2142,116.3235,116.1943,116.3136,140328.0
2022-08-25 15:25:00,117.01,117.13,117.0,117.12,131329.0,116.3136,116.4329,116.3036,116.4229,131329.0
2022-08-25 15:30:00,117.12,117.19,117.01,117.19,198576.0,116.4229,116.4925,116.3136,116.4925,198576.0
2022-08-25 15:35:00,117.19,117.4,117.16,117.4,175845.0,116.4925,116.7013,116.4627,116.7013,175845.0
2022-08-25 15:40:00,117.4,117.62,117.39,117.59,249824.0,116.7013,116.92,116.6913,116.8901,249824.0
2022-08-25 15:45:00,117.58,117.73,117.53,117.7,242326.0,116.8802,117.0293,116.8305,116.9995,242326.0
2022-08-25 15:50:00,117.7,117.78,117.56,117.68,349213.0,116.9995,117.079,116.8603,116.9796,349213.0
2022-08-25 15:55:00,117.67,117.73,117.57,117.7,698526.0,116.9697,117.0293,116.8703,116.9995,698526.0
2022-08-26 09:30:00,115.86,116.27,115.06,115.9,811464.0,115.1704,115.578,114.3752,115.2102,811464.0
2022-08-26 09:35:00,115.9,116.12,115.52,115.94,402762.0,115.2102,115.4289,114.8325,115.25,402762.0
2022-08-26 09:40:00,115.96,116.25,115.68,116.03,406079.0,115.2698,115.5581,114.9915,115.3394,406079.0
2022-08-26 09:45:00,116.06,116.12,115.58,115.85,275411.0,115.3692,115.4289,114.8921,115.1605,275411.0
2022-08-26 09:50:00,115.85,115.9,115.57,115.76,267601.0,115.1605,115.2102,114.8822,115.071,267601.0
2022-08-26 09:55:00,115.77,116.13,115.75,115.98,261265.0,115.081,115.4388,115.0611,115.2897,261265.0
2022-08-26 10:00:00,116.01,116.01,114.42,114.57,666343.0,115.3195,115.3195,113.739,113.8881,666343.0
2022-08-26 10:05:00,114.57,116.08,114.49,116.06,468945.0,113.8881,115.3891,113.8086,115.3692,468945.0
2022-08-26 10:10:00,116.07,116.6,115.47,115.77,383089.0,115.3792,115.906,114.7828,115.081,383089.0
2022-08-26 10:15:00,115.77,115.91,115.21,115.38,189683.0,115.081,115.2201,114.5243,114.6933,189683.0
2022-08-26 10:20:00,115.39,115.39,114.61,114.67,232805.0,114.7032,114.7032,113.9279,113.9875,232805.0
2022-08-26 10:25:00,114.67,114.8,113.88,114.28,446178.0,113.9875,114.1167,113.2022,113.5998,446178.0
2022-08-26 10:30:00,114.28,114.29,113.5,113.71,436899.0,113.5998,113.6098,112.8245,113.0332,436899.0
2022-08-26 10:35:00,113.73,113.82,113.01,113.2,426946.0,113.0531,113.1426,112.3374,112.5263,426946.0
2022-08-26 10:40:00,113.22,113.38,113.01,113.13,347563.0,112.5461,112.7052,112.3374,112.4567,347563.0
2022-08-26 10:45:00,113.12,113.58,113.09,113.46,309651.0,112.4467,112.904,112.4169,112.7847,309651.0
2022-08-26 10:50:00,113.49,113.49,113.15,113.18,266883.0,112.8145,112.8145,112.4766,112.5064,266883.0
2022-08-26 10:55:00,113.17,113.26,112.86,113.13,357309.0,112.4964,112.5859,112.1883,112.4567,357309.0
2022-08-26 11:00:00,113.1,113.23,112.67,112.67,432055.0,112.4269,112.5561,111.9994,111.9994,432055.0
2022-08-26 11:05:00,112.66,112.93,112.5,112.52,369450.0,111.9895,112.2579,111.8304,111.8503,369450.0
2022-08-26 11:10:00,112.53,112.74,112.41,112.71,216601.0,111.8603,112.069,111.741,112.0392,216601.0
2022-08-26 11:15:00,112.7,112.76,112.34,112.36,245162.0,112.0292,112.0889,111.6714,111.6913,245162.0
2022-08-26 11:20:00,112.35,112.59,112.15,112.51,284146.0,111.6813,111.9199,111.4825,111.8404,284146.0
2022-08-26 11:25:00,112.51,112.72,112.43,112.62,265940.0,111.8404,112.0491,111.7608,111.9497,265940.0
2022-08-26 11:30:00,112.64,112.83,112.34,112.58,221044.0,111.9696,112.1585,111.6714,111.91,221044.0
2022-08-26 11:35:00,112.59,112.64,112.3,112.35,195605.0,111.9199,111.9696,111.6316,111.6813,195605.0
2022-08-26 11:40:00,112.35,112.47,112.06,112.08,235657.0,111.6813,111.8006,111.393,111.4129,235657.0
2022-08-26 11:45:00,112.07,112.4,112.07,112.37,204960.0,111.403,111.731,111.403,111.7012,204960.0
2022-08-26 11:50:00,112.37,112.57,112.28,112.47,166672.0,111.7012,111.9,111.6117,111.8006,166672.0
2022-08-26 11:55:00,112.47,112.47,112.25,112.35,200222.0,111.8006,111.8006,111.5819,111.6813,200222.0
2022-08-26 12:00:00,112.34,112.37,112.02,112.03,199242.0,111.6714,111.7012,111.3533,111.3632,199242.0
2022-08-26 12:05:00,112.04,112.2,111.95,112.03,337674.0,111.3732,111.5322,111.2837,111.3632,337674.0
2022-08-26 12:10:00,112.03,112.37,111.93,112.36,246377.0,111.3632,111.7012,111.2638,111.6913,246377.0
2022-08-26 12:15:00,112.36,112.37,111.97,112.08,165103.0,111.6913,111.7012,111.3036,111.4129,165103.0
2022-08-26 12:20:00,112.1,112.12,111.84,112.04,207424.0,111.4328,111.4527,111.1744,111.3732,207424.0
2022-08-26 12:25:00,112.04,112.22,111.98,112.2,143419.0,111.3732,111.5521,111.3135,111.5322,143419.0
2022-08-26 12:30:00,112.19,112.22,111.98,111.99,144327.0,111.5223,111.5521,111.3135,111.3235,144327.0
2022-08-26 12:35:00,112.0,112.21,111.99,112.18,134632.0,111.3334,111.5422,111.3235,111.5123,134632.0
2022-08-26 12:40:00,112.17,112.44,112.13,112.33,155239.0,111.5024,111.7708,111.4626,111.6614,155239.0
2022-08-26 12:45:00,112.32,112.64,112.28,112.64,160173.0,111.6515,111.9696,111.6117,111.9696,160173.0
2022-08-26 12:50:00,112.63,112.63,112.38,112.45,120486.0,111.9597,111.9597,111.7111,111.7807,120486.0
2022-08-26 12:55:00,112.44,112.6,112.42,112.56,110922.0,111.7708,111.9298,111.7509,111.8901,110922.0
2022-08-26 13:00:00,112.56,112.79,112.48,112.75,148295.0,111.8901,112.1187,111.8105,112.0789,148295.0
2022-08-26 13:05:00,112.76,112.88,112.74,112.77,132153.0,112.0889,112.2082,112.069,112.0988,132153.0
2022-08-26 13:10:00,112.78,112.8,112.51,112.57,152542.0,112.1088,112.1286,111.8404,111.9,152542.0
2022-08-26 13:15:00,112.56,112.69,112.45,112.51,126575.0,111.8901,112.0193,111.7807,111.8404,126575.0
2022-08-26 13:20:00,112.52,112.63,112.44,112.59,104767.0,111.8503,111.9597,111.7708,111.9199,104767.0
2022-08-26 13:25:00,112.58,112.64,112.43,112.43,102095.0,111.91,111.9696,111.7608,111.7608,102095.0
2022-08-26 13:30:00,112.42,112.44,112.3,112.41,117290.0,111.7509,111.7708,111.6316,111.741,117290.0
2022-08-26 13:35:00,112.42,112.48,112.32,112.34,105514.0,111.7509,111.8105,111.6515,111.6714,105514.0
2022-08-26 13:40:00,112.35,112.38,112.2,112.35,99681.0,111.6813,111.7111,111.5322,111.6813,99681.0
2022-08-26 13:45:00,112.35,112.36,112.26,112.27,95921.0,111.6813,111.6913,111.5919,111.6018,95921.0
2022-08-26 13:50:00,112.27,112.32,112.12,112.31,134303.0,111.6018,111.6515,111.4527,111.6416,134303.0
2022-08-26 13:55:00,112.3,112.43,112.29,112.4,98350.0,111.6316,111.7608,111.6217,111.731,98350.0
2022-08-26 14:00:00,112.4,112.47,112.28,112.3,118930.0,111.731,111.8006,111.6117,111.6316,118930.0
2022-08-26 14:05:00,112.29,112.38,112.14,112.21,126553.0,111.6217,111.7111,111.4726,111.5422,126553.0
2022-08-26 14:10:00,112.2,112.21,112.02,112.14,130336.0,111.5322,111.5422,111.3533,111.4726,130336.0
2022-08-26 14:15:00,112.13,112.15,111.92,111.99,268265.0,111.4626,111.4825,111.2539,111.3235,268265.0
2022-08-26 14:20:00,111.99,112.13,111.97,112.04,98323.0,111.3235,111.4626,111.3036,111.3732,98323.0
2022-08-26 14:25:00,112.04,112.13,111.97,112.04,106089.0,111.3732,111.4626,111.3036,111.3732,106089.0
2022-08-26 14:30:00,112.03,112.14,111.96,112.06,128099.0,111.3632,111.4726,111.2936,111.393,128099.0
2022-08-26 14:35:00,112.07,112.16,111.95,112.01,104584.0,111.403,111.4925,111.2837,111.3433,104584.0
2022-08-26 14:40:00,112.02,112.07,111.91,111.93,110921.0,111.3533,111.403,111.2439,111.2638,110921.0
2022-08-26 14:45:00,111.95,112.03,111.87,111.94,145505.0,111.2837,111.3632,111.2042,111.2738,145505.0
2022-08-26 14:50:00,111.94,111.97,111.82,111.92,159621.0,111.2738,111.3036,111.1545,111.2539,159621.0
2022-08-26 14:55:00,111.92,112.01,111.87,111.96,111628.0,111.2539,111.3433,111.2042,111.2936,111628.0
2022-08-26 15:00:00,111.96,112.19,111.94,112.02,123530.0,111.2936,111.5223,111.2738,111.3533,123530.0
2022-08-26 15:05:00,112.03,112.09,111.81,111.84,341706.0,111.3632,111.4229,111.1445,111.1744,341706.0
2022-08-26 15:10:00,111.84,111.9,111.8,111.86,327048.0,111.1744,111.234,111.1346,111.1942,327048.0
2022-08-26 15:15:00,111.87,112.14,111.86,112.1,206628.0,111.2042,111.4726,111.1942,111.4328,206628.0
2022-08-26 15:20:00,112.1,112.17,111.81,111.87,223663.0,111.4328,111.5024,111.1445,111.2042,223663.0
2022-08-26 15:25:00,111.87,112.07,111.82,111.94,210718.0,111.2042,111.403,111.1545,111.2738,210718.0
2022-08-26 15:30:00,111.93,111.95,111.76,111.77,299966.0,111.2638,111.2837,111.0948,111.1048,299966.0
2022-08-26 15:35:00,111.78,111.84,111.64,111.68,363596.0,111.1147,111.1744,110.9755,111.0153,363596.0
2022-08-26 15:40:00,111.67,111.71,111.47,111.5,366036.0,111.0054,111.0451,110.8066,110.8364,366036.0
2022-08-26 15:45:00,111.5,111.63,111.45,111.54,394326.0,110.8364,110.9656,110.7867,110.8761,394326.0
2022-08-26 15:50:00,111.54,111.73,111.22,111.4,742075.0,110.8761,111.065,110.558,110.737,742075.0
2022-08-26 15:55:00,111.41,111.64,111.25,111.31,1499163.0,110.7469,110.9755,110.5879,110.6475,1499163.0
2022-08-29 09:30:00,110.72,111.33,110.29,111.3,981546.0,110.061,110.6674,109.6336,110.6376,981546.0
2022-08-29 09:35:00,111.33,111.82,111.3,111.43,390251.0,110.6674,111.1545,110.6376,110.7668,390251.0
2022-08-29 09:40:00,111.4,111.96,111.39,111.58,279140.0,110.737,111.2936,110.727,110.9159,279140.0
2022-08-29 09:45:00,111.54,111.7,111.12,111.35,234242.0,110.8761,111.0352,110.4586,110.6873,234242.0
2022-08-29 09:50:00,111.37,111.78,111.37,111.43,271136.0,110.7072,111.1147,110.7072,110.7668,271136.0
2022-08-29 09:55:00,111.44,111.77,110.99,110.99,223310.0,110.7767,111.1048,110.3294,110.3294,223310.0
2022-08-29 10:00:00,111.01,111.12,110.83,110.97,263533.0,110.3493,110.4586,110.1704,110.3095,263533.0
2022-08-29 10:05:00,110.95,111.16,110.81,110.89,204286.0,110.2897,110.4984,110.1505,110.23,204286.0
2022-08-29 10:10:00,110.88,111.15,110.79,110.88,200511.0,110.2201,110.4885,110.1306,110.2201,200511.0
2022-08-29 10:15:00,110.89,111.53,110.86,111.26,333015.0,110.23,110.8662,110.2002,110.5978,333015.0
2022-08-29 10:20:00,111.25,111.39,111.1,111.18,148222.0,110.5879,110.727,110.4388,110.5183,148222.0
2022-08-29 10:25:00,111.19,111.32,111.05,111.05,191704.0,110.5282,110.6575,110.3891,110.3891,191704.0
2022-08-29 10:30:00,111.03,111.41,110.82,110.89,192434.0,110.3692,110.7469,110.1604,110.23,192434.0
2022-08-29 10:35:00,110.9,110.94,110.6,110.67,204802.0,110.24,110.2797,109.9417,110.0113,204802.0
2022-08-29 10:40:00,110.65,110.67,110.45,110.67,178211.0,109.9914,110.0113,109.7926,110.0113,178211.0
2022-08-29 10:45:00,110.68,110.84,110.61,110.7,169344.0,110.0213,110.1803,109.9517,110.0411,169344.0
2022-08-29 10:50:00,110.71,110.75,110.3,110.35,269758.0,110.0511,110.0908,109.6435,109.6932,269758.0
2022-08-29 10:55:00,110.34,110.35,110.15,110.18,226913.0,109.6833,109.6932,109.4944,109.5242,226913.0
2022-08-29 11:00:00,110.18,110.59,110.16,110.59,169820.0,109.5242,109.9318,109.5044,109.9318,169820.0
2022-08-29 11:05:00,110.57,110.61,110.25,110.43,128636.0,109.9119,109.9517,109.5938,109.7727,128636.0
2022-08-29 11:10:00,110.44,110.47,110.11,110.27,114238.0,109.7827,109.8125,109.4547,109.6137,114238.0
2022-08-29 11:15:00,110.26,110.44,110.15,110.2,110993.0,109.6038,109.7827,109.4944,109.5441,110993.0
2022-08-29 11:20:00,110.2,110.37,110.14,110.19,151523.0,109.5441,109.7131,109.4845,109.5342,151523.0
2022-08-29 11:25:00,110.19,110.26,109.9,110.01,287746.0,109.5342,109.6038,109.2459,109.3552,287746.0
2022-08-29 11:30:00,110.0,110.35,109.81,110.26,257139.0,109.3453,109.6932,109.1564,109.6038,257139.0
2022-08-29 11:35:00,110.28,110.54,110.15,110.31,197457.0,109.6236,109.8821,109.4944,109.6535,197457.0
2022-08-29 11:40:00,110.32,110.33,109.98,110.01,123127.0,109.6634,109.6733,109.3254,109.3552,123127.0
2022-08-29 11:45:00,110.03,110.43,110.02,110.38,104176.0,109.3751,109.7727,109.3652,109.723,104176.0
2022-08-29 11:50:00,110.4,110.5,110.3,110.47,110326.0,109.7429,109.8423,109.6435,109.8125,110326.0
2022-08-29 11:55:00,110.47,110.62,110.42,110.57,133546.0,109.8125,109.9616,109.7628,109.9119,133546.0
2022-08-29 12:00:00,110.57,110.96,110.52,110.95,126561.0,109.9119,110.2996,109.8622,110.2897,126561.0
2022-08-29 12:05:00,110.94,110.97,110.7,110.76,120165.0,110.2797,110.3095,110.0411,110.1008,120165.0
2022-08-29 12:10:00,110.74,110.85,110.63,110.71,96181.0,110.0809,110.1902,109.9716,110.0511,96181.0
2022-08-29 12:15:00,110.69,110.9,110.64,110.73,103234.0,110.0312,110.24,109.9815,110.071,103234.0
2022-08-29 12:20:00,110.72,110.76,110.55,110.58,116931.0,110.061,110.1008,109.892,109.9219,116931.0
2022-08-29 12:25:00,110.59,110.74,110.51,110.63,92027.0,109.9318,110.0809,109.8523,109.9716,92027.0
2022-08-29 12:30:00,110.61,110.61,110.31,110.38,132540.0,109.9517,109.9517,109.6535,109.723,132540.0
2022-08-29 12:35:00,110.39,110.56,110.35,110.54,77978.0,109.733,109.902,109.6932,109.8821,77978.0
2022-08-29 12:40:00,110.53,110.71,110.52,110.7,83334.0,109.8722,110.0511,109.8622,110.0411,83334.0
2022-08-29 12:45:00,110.71,111.03,110.64,111.01,127031.0,110.0511,110.3692,109.9815,110.3493,127031.0
2022-08-29 12:50:00,111.01,111.19,110.97,111.14,105188.0,110.3493,110.5282,110.3095,110.4785,105188.0
2022-08-29 12:55:00,111.15,111.15,110.95,110.98,103443.0,110.4885,110.4885,110.2897,110.3195,103443.0
2022-08-29 13:00:00,111.0,111.09,110.9,110.93,111148.0,110.3394,110.4288,110.24,110.2698,111148.0
2022-08-29 13:05:00,110.93,111.13,110.92,111.02,94092.0,110.2698,110.4686,110.2598,110.3592,94092.0
2022-08-29 13:10:00,111.04,111.1,110.84,110.95,94226.0,110.3791,110.4388,110.1803,110.2897,94226.0
2022-08-29 13:15:00,110.94,110.95,110.66,110.75,94590.0,110.2797,110.2897,110.0014,110.0908,94590.0
2022-08-29 13:20:00,110.77,110.82,110.62,110.72,62189.0,110.1107,110.1604,109.9616,110.061,62189.0
2022-08-29 13:25:00,110.73,110.83,110.65,110.8,65431.0,110.071,110.1704,109.9914,110.1405,65431.0
2022-08-29 13:30:00,110.8,110.99,110.77,110.96,76748.0,110.1405,110.3294,110.1107,110.2996,76748.0
2022-08-29 13:35:00,110.97,111.07,110.88,110.94,90402.0,110.3095,110.4089,110.2201,110.2797,90402.0
2022-08-29 13:40:00,110.92,111.22,110.85,111.2,75314.0,110.2598,110.558,110.1902,110.5382,75314.0
2022-08-29 13:45:00,111.2,111.27,110.95,110.97,116080.0,110.5382,110.6077,110.2897,110.3095,116080.0
2022-08-29 13:50:00,110.95,111.04,110.92,111.0,78141.0,110.2897,110.3791,110.2598,110.3394,78141.0
2022-08-29 13:55:00,111.01,111.05,110.94,110.96,72786.0,110.3493,110.3891,110.2797,110.2996,72786.0
2022-08-29 14:00:00,110.95,111.02,110.83,110.87,115742.0,110.2897,110.3592,110.1704,110.2101,115742.0
2022-08-29 14:05:00,110.86,111.0,110.78,110.78,105972.0,110.2002,110.3394,110.1207,110.1207,105972.0
2022-08-29 14:10:00,110.78,110.88,110.64,110.71,118023.0,110.1207,110.2201,109.9815,110.0511,118023.0
2022-08-29 14:15:00,110.71,110.76,110.6,110.69,111495.0,110.0511,110.1008,109.9417,110.0312,111495.0
2022-08-29 14:20:00,110.68,110.69,110.57,110.65,84876.0,110.0213,110.0312,109.9119,109.9914,84876.0
2022-08-29 14:25:00,110.66,110.86,110.65,110.73,79669.0,110.0014,110.2002,109.9914,110.071,79669.0
2022-08-29 14:30:00,110.72,110.94,110.72,110.94,87813.0,110.061,110.2797,110.061,110.2797,87813.0
2022-08-29 14:35:00,110.93,111.07,110.92,110.99,107730.0,110.2698,110.4089,110.2598,110.3294,107730.0
2022-08-29 14:40:00,110.98,111.09,110.98,111.05,55499.0,110.3195,110.4288,110.3195,110.3891,55499.0
2022-08-29 14:45:00,111.04,111.1,110.95,110.98,101242.0,110.3791,110.4388,110.2897,110.3195,101242.0
2022-08-29 14:50:00,110.97,111.0,110.83,110.91,119334.0,110.3095,110.3394,110.1704,110.2499,119334.0
2022-08-29 14:55:00,110.91,111.05,110.71,111.03,131234.0,110.2499,110.3891,110.0511,110.3692,131234.0
2022-08-29 15:00:00,111.03,111.41,111.01,111.27,175999.0,110.3692,110.7469,110.3493,110.6077,175999.0
2022-08-29 15:05:00,111.27,111.27,111.08,111.14,145141.0,110.6077,110.6077,110.4189,110.4785,145141.0
2022-08-29 15:10:00,111.15,111.34,111.02,111.32,169217.0,110.4885,110.6773,110.3592,110.6575,169217.0
2022-08-29 15:15:00,111.3,111.41,111.18,111.25,153734.0,110.6376,110.7469,110.5183,110.5879,153734.0
2022-08-29 15:20:00,111.25,111.27,111.08,111.2,120645.0,110.5879,110.6077,110.4189,110.5382,120645.0
2022-08-29 15:25:00,111.17,111.17,110.98,111.04,161801.0,110.5083,110.5083,110.3195,110.3791,161801.0
2022-08-29 15:30:00,111.04,111.14,110.9,111.07,181296.0,110.3791,110.4785,110.24,110.4089,181296.0
2022-08-29 15:35:00,111.07,111.17,111.04,111.16,159821.0,110.4089,110.5083,110.3791,110.4984,159821.0
2022-08-29 15:40:00,111.15,111.23,111.03,111.17,154688.0,110.4885,110.568,110.3692,110.5083,154688.0
2022-08-29 15:45:00,111.16,111.16,110.77,110.83,187138.0,110.4984,110.4984,110.1107,110.1704,187138.0
2022-08-29 15:50:00,110.83,110.84,110.48,110.5,276187.0,110.1704,110.1803,109.8225,109.8423,276187.0
2022-08-29 15:55:00,110.5,110.6,110.23,110.34,739445.0,109.8423,109.9417,109.5739,109.6833,739445.0
2022-08-30 09:30:00,111.02,111.37,110.75,111.0,597578.0,110.3592,110.7072,110.0908,110.3394,597578.0
2022-08-30 09:35:00,111.0,111.17,110.49,110.87,314043.0,110.3394,110.5083,109.8324,110.2101,314043.0
2022-08-30 09:40:00,110.89,111.0,110.25,110.34,262250.0,110.23,110.3394,109.5938,109.6833,262250.0
2022-08-30 09:45:00,110.34,110.75,110.18,110.68,323210.0,109.6833,110.0908,109.5242,110.0213,323210.0
2022-08-30 09:50:00,110.67,110.95,110.32,110.62,174749.0,110.0113,110.2897,109.6634,109.9616,174749.0
2022-08-30 09:55:00,110.59,110.6,110.15,110.34,265444.0,109.9318,109.9417,109.4944,109.6833,265444.0
2022-08-30 10:00:00,110.37,110.57,110.11,110.38,226774.0,109.7131,109.9119,109.4547,109.723,226774.0
2022-08-30 10:05:00,110.38,110.44,109.88,110.1,478618.0,109.723,109.7827,109.226,109.4447,478618.0
2022-08-30 10:10:00,110.09,110.18,109.88,110.05,208522.0,109.4348,109.5242,109.226,109.395,208522.0
2022-08-30 10:15:00,110.05,110.24,109.93,110.07,193463.0,109.395,109.5839,109.2757,109.4149,193463.0
2022-08-30 10:20:00,110.06,110.13,109.76,109.87,184808.0,109.405,109.4745,109.1067,109.2161,184808.0
2022-08-30 10:25:00,109.88,110.09,109.85,109.97,159013.0,109.226,109.4348,109.1962,109.3155,159013.0
2022-08-30 10:30:00,109.95,110.01,109.28,109.31,295310.0,109.2956,109.3552,108.6296,108.6594,295310.0
2022-08-30 10:35:00,109.32,109.33,109.07,109.14,288044.0,108.6694,108.6793,108.4208,108.4904,288044.0
2022-08-30 10:40:00,109.14,109.27,109.02,109.08,192777.0,108.4904,108.6197,108.3711,108.4308,192777.0
2022-08-30 10:45:00,109.06,109.13,108.8,109.08,395346.0,108.4109,108.4805,108.1525,108.4308,395346.0
2022-08-30 10:50:00,109.08,109.47,109.03,109.44,189880.0,108.4308,108.8185,108.3811,108.7886,189880.0
2022-08-30 10:55:00,109.44,109.73,109.4,109.7,185088.0,108.7886,109.0769,108.7489,109.0471,185088.0
2022-08-30 11:00:00,109.66,109.86,109.42,109.53,197737.0,109.0073,109.2061,108.7688,108.8781,197737.0
2022-08-30 11:05:00,109.53,109.81,109.44,109.65,229713.0,108.8781,109.1564,108.7886,108.9974,229713.0
2022-08-30 11:10:00,109.65,109.73,109.33,109.54,143123.0,108.9974,109.0769,108.6793,108.888,143123.0
2022-08-30 11:15:00,109.53,110.05,109.39,110.01,147477.0,108.8781,109.395,108.7389,109.3552,147477.0
2022-08-30 11:20:00,110.0,110.04,109.63,109.65,114444.0,109.3453,109.3851,108.9775,108.9974,114444.0
2022-08-30 11:25:00,109.65,109.89,109.41,109.66,127175.0,108.9974,109.236,108.7588,109.0073,127175.0
2022-08-30 11:30:00,109.65,109.98,109.57,109.88,95854.0,108.9974,109.3254,108.9179,109.226,95854.0
2022-08-30 11:35:00,109.87,109.9,109.51,109.55,84915.0,109.2161,109.2459,108.8582,108.898,84915.0
2022-08-30 11:40:00,109.56,109.73,109.41,109.61,107391.0,108.9079,109.0769,108.7588,108.9576,107391.0
2022-08-30 11:45:00,109.57,109.6,109.36,109.4,76121.0,108.9179,108.9477,108.7091,108.7489,76121.0
2022-08-30 11:50:00,109.39,109.75,109.35,109.63,89006.0,108.7389,109.0968,108.6992,108.9775,89006.0
2022-08-30 11:55:00,109.64,109.9,109.62,109.73,93324.0,108.9875,109.2459,108.9676,109.0769,93324.0
2022-08-30 12:00:00,109.72,109.96,109.66,109.87,86688.0,109.067,109.3055,109.0073,109.2161,86688.0
2022-08-30 12:05:00,109.86,110.07,109.84,109.88,101442.0,109.2061,109.4149,109.1863,109.226,101442.0
2022-08-30 12:10:00,109.86,110.06,109.78,110.05,94721.0,109.2061,109.405,109.1266,109.395,94721.0
2022-08-30 12:15:00,110.04,110.24,109.8,109.87,136836.0,109.3851,109.5839,109.1465,109.2161,136836.0
2022-08-30 12:20:00,109.84,109.86,109.71,109.79,80845.0,109.1863,109.2061,109.057,109.1366,80845.0
2022-08-30 12:25:00,109.77,109.82,109.64,109.81,77652.0,109.1167,109.1664,108.9875,109.1564,77652.0
2022-08-30 12:30:00,109.8,109.81,109.55,109.55,91017.0,109.1465,109.1564,108.898,108.898,91017.0
2022-08-30 12:35:00,109.55,109.7,109.5,109.67,81066.0,108.898,109.0471,108.8483,109.0173,81066.0
2022-08-30 12:40:00,109.67,109.67,109.44,109.49,77045.0,109.0173,109.0173,108.7886,108.8383,77045.0
2022-08-30 12:45:00,109.48,109.59,109.29,109.55,93894.0,108.8284,108.9377,108.6395,108.898,93894.0
2022-08-30 12:50:00,109.56,109.68,109.53,109.66,91205.0,108.9079,109.0272,108.8781,109.0073,91205.0
2022-08-30 12:55:00,109.65,109.71,109.56,109.57,91145.0,108.9974,109.057,108.9079,108.9179,91145.0
2022-08-30 13:00:00,109.57,109.59,109.42,109.47,96373.0,108.9179,108.9377,108.7688,108.8185,96373.0
2022-08-30 13:05:00,109.46,109.62,109.32,109.39,104733.0,108.8085,108.9676,108.6694,108.7389,104733.0
2022-08-30 13:10:00,109.38,109.41,109.17,109.2,105786.0,108.729,108.7588,108.5202,108.5501,105786.0
2022-08-30 13:15:00,109.19,109.28,109.1,109.1,107295.0,108.5401,108.6296,108.4507,108.4507,107295.0
2022-08-30 13:20:00,109.11,109.22,109.01,109.05,97433.0,108.4606,108.57,108.3612,108.401,97433.0
2022-08-30 13:25:00,109.06,109.32,109.03,109.32,65460.0,108.4109,108.6694,108.3811,108.6694,65460.0
2022-08-30 13:30:00,109.3,109.39,109.19,109.23,72424.0,108.6495,108.7389,108.5401,108.5799,72424.0
2022-08-30 13:35:00,109.24,109.25,109.1,109.24,66627.0,108.5898,108.5998,108.4507,108.5898,66627.0
2022-08-30 13:40:00,109.25,109.27,108.96,108.97,249950.0,108.5998,108.6197,108.3115,108.3214,249950.0
2022-08-30 13:45:00,108.96,109.33,108.92,109.33,130023.0,108.3115,108.6793,108.2717,108.6793,130023.0
2022-08-30 13:50:00,109.32,109.52,109.25,109.44,135355.0,108.6694,108.8682,108.5998,108.7886,135355.0
2022-08-30 13:55:00,109.44,109.51,109.35,109.4,109602.0,108.7886,108.8582,108.6992,108.7489,109602.0
2022-08-30 14:00:00,109.39,109.56,109.26,109.51,95071.0,108.7389,108.9079,108.6097,108.8582,95071.0
2022-08-30 14:05:00,109.52,109.56,109.38,109.44,95036.0,108.8682,108.9079,108.729,108.7886,95036.0
2022-08-30 14:10:00,109.44,109.55,109.4,109.44,100754.0,108.7886,108.898,108.7489,108.7886,100754.0
2022-08-30 14:15:00,109.46,109.53,109.33,109.38,84475.0,108.8085,108.8781,108.6793,108.729,84475.0
2022-08-30 14:20:00,109.37,109.55,109.3,109.48,93887.0,108.7191,108.898,108.6495,108.8284,93887.0
2022-08-30 14:25:00,109.48,109.51,109.21,109.32,95905.0,108.8284,108.8582,108.56,108.6694,95905.0
2022-08-30 14:30:00,109.28,109.64,109.27,109.59,108427.0,108.6296,108.9875,108.6197,108.9377,108427.0
2022-08-30 14:35:00,109.6,109.63,109.41,109.57,111657.0,108.9477,108.9775,108.7588,108.9179,111657.0
2022-08-30 14:40:00,109.58,109.64,109.33,109.4,110589.0,108.9278,108.9875,108.6793,108.7489,110589.0
2022-08-30 14:45:00,109.38,109.55,109.38,109.51,119077.0,108.729,108.898,108.729,108.8582,119077.0
2022-08-30 14:50:00,109.51,109.6,109.42,109.52,120936.0,108.8582,108.9477,108.7688,108.8682,120936.0
2022-08-30 14:55:00,109.51,109.62,109.34,109.51,136616.0,108.8582,108.9676,108.6892,108.8582,136616.0
2022-08-30 15:00:00,109.5,109.96,109.44,109.76,196529.0,108.8483,109.3055,108.7886,109.1067,196529.0
2022-08-30 15:05:00,109.74,110.0,109.69,109.98,159186.0,109.0869,109.3453,109.0372,109.3254,159186.0
2022-08-30 15:10:00,109.98,110.22,109.95,110.07,214489.0,109.3254,109.564,109.2956,109.4149,214489.0
2022-08-30 15:15:00,110.08,110.14,109.91,110.07,196879.0,109.4248,109.4845,109.2558,109.4149,196879.0
2022-08-30 15:20:00,110.06,110.18,109.92,110.13,131612.0,109.405,109.5242,109.2658,109.4745,131612.0
2022-08-30 15:25:00,110.13,110.15,109.96,110.07,175949.0,109.4745,109.4944,109.3055,109.4149,175949.0
2022-08-30 15:30:00,110.08,110.1,109.69,109.84,145329.0,109.4248,109.4447,109.0372,109.1863,145329.0
2022-08-30 15:35:00,109.86,109.96,109.77,109.91,151886.0,109.2061,109.3055,109.1167,109.2558,151886.0
2022-08-30 15:40:00,109.9,110.16,109.89,109.99,217774.0,109.2459,109.5044,109.236,109.3354,217774.0
2022-08-30 15:45:00,109.97,109.98,109.53,109.63,194069.0,109.3155,109.3254,108.8781,108.9775,194069.0
2022-08-30 15:50:00,109.64,109.84,109.52,109.63,203247.0,108.9875,109.1863,108.8682,108.9775,203247.0
2022-08-30 15:55:00,109.61,110.08,109.61,109.92,700699.0,108.9576,109.4248,108.9576,109.2658,700699.0
2022-08-31 09:30:00,111.56,111.77,110.66,110.74,760374.0,110.896,111.1048,110.0014,110.0809,760374.0
2022-08-31 09:35:00,110.71,111.02,110.24,110.82,384746.0,110.0511,110.3592,109.5839,110.1604,384746.0
2022-08-31 09:40:00,110.84,111.5,110.65,111.47,291746.0,110.1803,110.8364,109.9914,110.8066,291746.0
2022-08-31 09:45:00,111.47,111.58,111.09,111.4,316000.0,110.8066,110.9159,110.4288,110.737,316000.0
2022-08-31 09:50:00,111.4,111.64,111.34,111.49,230267.0,110.737,110.9755,110.6773,110.8264,230267.0
2022-08-31 09:55:00,111.5,111.57,111.05,111.12,174401.0,110.8364,110.906,110.3891,110.4586,174401.0
2022-08-31 10:00:00,111.12,111.31,110.95,110.96,230337.0,110.4586,110.6475,110.2897,110.2996,230337.0
2022-08-31 10:05:00,110.98,111.08,110.74,110.77,125648.0,110.3195,110.4189,110.0809,110.1107,125648.0
2022-08-31 10:10:00,110.79,111.1,110.76,110.92,146319.0,110.1306,110.4388,110.1008,110.2598,146319.0
2022-08-31 10:15:00,110.9,110.9,110.5,110.69,196737.0,110.24,110.24,109.8423,110.0312,196737.0
2022-08-31 10:20:00,110.7,111.01,110.63,110.74,164128.0,110.0411,110.3493,109.9716,110.0809,164128.0
2022-08-31 10:25:00,110.74,110.9,110.44,110.51,205392.0,110.0809,110.24,109.7827,109.8523,205392.0
2022-08-31 10:30:00,110.49,110.65,110.27,110.48,179092.0,109.8324,109.9914,109.6137,109.8225,179092.0
2022-08-31 10:35:00,110.52,110.73,110.3,110.39,133895.0,109.8622,110.071,109.6435,109.733,133895.0
2022-08-31 10:40:00,110.37,110.7,110.26,110.68,225011.0,109.7131,110.0411,109.6038,110.0213,225011.0
2022-08-31 10:45:00,110.68,110.85,110.48,110.78,165141.0,110.0213,110.1902,109.8225,110.1207,165141.0
2022-08-31 10:50:00,110.8,110.97,110.32,110.47,149369.0,110.1405,110.3095,109.6634,109.8125,149369.0
2022-08-31 10:55:00,110.45,110.52,110.3,110.38,110348.0,109.7926,109.8622,109.6435,109.723,110348.0
2022-08-31 11:00:00,110.4,110.4,109.98,110.15,216667.0,109.7429,109.7429,109.3254,109.4944,216667.0
2022-08-31 11:05:00,110.15,110.22,109.93,110.16,113428.0,109.4944,109.564,109.2757,109.5044,113428.0
2022-08-31 11:10:00,110.17,110.17,109.87,110.01,99407.0,109.5143,109.5143,109.2161,109.3552,99407.0
2022-08-31 11:15:00,110.02,110.26,109.94,110.26,109957.0,109.3652,109.6038,109.2857,109.6038,109957.0
2022-08-31 11:20:00,110.25,110.36,110.14,110.24,107231.0,109.5938,109.7032,109.4845,109.5839,107231.0
2022-08-31 11:25:00,110.23,110.39,110.18,110.24,138030.0,109.5739,109.733,109.5242,109.5839,138030.0
2022-08-31 11:30:00,110.23,110.45,110.11,110.34,141254.0,109.5739,109.7926,109.4547,109.6833,141254.0
2022-08-31 11:35:00,110.33,110.67,110.33,110.56,150664.0,109.6733,110.0113,109.6733,109.902,150664.0
2022-08-31 11:40:00,110.55,110.78,110.48,110.73,99969.0,109.892,110.1207,109.8225,110.071,99969.0
2022-08-31 11:45:00,110.73,110.8,110.64,110.72,98821.0,110.071,110.1405,109.9815,110.061,98821.0
2022-08-31 11:50:00,110.71,110.85,110.7,110.75,91284.0,110.0511,110.1902,110.0411,110.0908,91284.0
2022-08-31 11:55:00,110.79,110.92,110.78,110.8,87688.0,110.1306,110.2598,110.1207,110.1405,87688.0
2022-08-31 12:00:00,110.79,110.88,110.66,110.75,87539.0,110.1306,110.2201,110.0014,110.0908,87539.0
2022-08-31 12:05:00,110.75,110.79,110.56,110.67,114223.0,110.0908,110.1306,109.902,110.0113,114223.0
2022-08-31 12:10:00,110.67,110.81,110.53,110.7,92474.0,110.0113,110.1505,109.8722,110.0411,92474.0
2022-08-31 12:15:00,110.69,110.86,110.63,110.68,72320.0,110.0312,110.2002,109.9716,110.0213,72320.0
2022-08-31 12:20:00,110.67,110.67,110.47,110.54,95392.0,110.0113,110.0113,109.8125,109.8821,95392.0
2022-08-31 12:25:00,110.54,110.63,110.48,110.62,61564.0,109.8821,109.9716,109.8225,109.9616,61564.0
2022-08-31 12:30:00,110.62,110.76,110.58,110.68,63469.0,109.9616,110.1008,109.9219,110.0213,63469.0
2022-08-31 12:35:00,110.7,110.76,110.54,110.59,79499.0,110.0411,110.1008,109.8821,109.9318,79499.0
2022-08-31 12:40:00,110.59,110.6,110.36,110.43,94741.0,109.9318,109.9417,109.7032,109.7727,94741.0
2022-08-31 12:45:00,110.42,110.52,110.35,110.51,88530.0,109.7628,109.8622,109.6932,109.8523,88530.0
2022-08-31 12:50:00,110.51,110.52,110.32,110.39,75797.0,109.8523,109.8622,109.6634,109.733,75797.0
2022-08-31 12:55:00,110.38,110.47,110.29,110.46,69894.0,109.723,109.8125,109.6336,109.8026,69894.0
2022-08-31 13:00:00,110.45,110.48,110.33,110.36,71366.0,109.7926,109.8225,109.6733,109.7032,71366.0
2022-08-31 13:05:00,110.34,110.48,110.31,110.47,107736.0,109.6833,109.8225,109.6535,109.8125,107736.0
2022-08-31 13:10:00,110.46,110.63,110.41,110.48,100325.0,109.8026,109.9716,109.7529,109.8225,100325.0
2022-08-31 13:15:00,110.48,110.49,110.21,110.27,126951.0,109.8225,109.8324,109.5541,109.6137,126951.0
2022-08-31 13:20:00,110.27,110.31,110.16,110.19,91993.0,109.6137,109.6535,109.5044,109.5342,91993.0
2022-08-31 13:25:00,110.18,110.32,110.12,110.29,88077.0,109.5242,109.6634,109.4646,109.6336,88077.0
2022-08-31 13:30:00,110.29,110.33,110.14,110.19,88235.0,109.6336,109.6733,109.4845,109.5342,88235.0
2022-08-31 13:35:00,110.19,110.21,110.0,110.03,74958.0,109.5342,109.5541,109.3453,109.3751,74958.0
2022-08-31 13:40:00,110.03,110.08,109.94,110.06,90434.0,109.3751,109.4248,109.2857,109.405,90434.0
2022-08-31 13:45:00,110.06,110.12,110.0,110.01,82731.0,109.405,109.4646,109.3453,109.3552,82731.0
2022-08-31 13:50:00,110.02,110.19,109.98,110.17,81678.0,109.3652,109.5342,109.3254,109.5143,81678.0
2022-08-31 13:55:00,110.16,110.26,110.13,110.22,72482.0,109.5044,109.6038,109.4745,109.564,72482.0
2022-08-31 14:00:00,110.22,110.37,110.17,110.22,96268.0,109.564,109.7131,109.5143,109.564,96268.0
2022-08-31 14:05:00,110.22,110.39,110.04,110.36,94619.0,109.564,109.733,109.3851,109.7032,94619.0
2022-08-31 14:10:00,110.37,110.42,110.27,110.4,84575.0,109.7131,109.7628,109.6137,109.7429,84575.0
2022-08-31 14:15:00,110.41,110.52,110.34,110.36,85730.0,109.7529,109.8622,109.6833,109.7032,85730.0
2022-08-31 14:20:00,110.38,110.41,110.28,110.31,72322.0,109.723,109.7529,109.6236,109.6535,72322.0
2022-08-31 14:25:00,110.31,110.46,110.3,110.32,99798.0,109.6535,109.8026,109.6435,109.6634,99798.0
2022-08-31 14:30:00,110.32,110.34,110.03,110.08,95199.0,109.6634,109.6833,109.3751,109.4248,95199.0
2022-08-31 14:35:00,110.09,110.09,109.97,110.0,137002.0,109.4348,109.4348,109.3155,109.3453,137002.0
2022-08-31 14:40:00,110.0,110.02,109.84,109.9,117227.0,109.3453,109.3652,109.1863,109.2459,117227.0
2022-08-31 14:45:00,109.9,110.03,109.79,109.92,137480.0,109.2459,109.3751,109.1366,109.2658,137480.0
2022-08-31 14:50:00,109.92,110.0,109.86,109.95,82399.0,109.2658,109.3453,109.2061,109.2956,82399.0
2022-08-31 14:55:00,109.96,110.0,109.81,109.99,88936.0,109.3055,109.3453,109.1564,109.3354,88936.0
2022-08-31 15:00:00,109.97,110.17,109.84,110.14,118734.0,109.3155,109.5143,109.1863,109.4845,118734.0
2022-08-31 15:05:00,110.15,110.28,110.03,110.13,120998.0,109.4944,109.6236,109.3751,109.4745,120998.0
2022-08-31 15:10:00,110.13,110.29,110.07,110.25,134564.0,109.4745,109.6336,109.4149,109.5938,134564.0
2022-08-31 15:15:00,110.26,110.49,110.17,110.21,160027.0,109.6038,109.8324,109.5143,109.5541,160027.0
2022-08-31 15:20:00,110.21,110.21,109.93,110.02,154050.0,109.5541,109.5541,109.2757,109.3652,154050.0
2022-08-31 15:25:00,110.02,110.05,109.91,110.02,135778.0,109.3652,109.395,109.2558,109.3652,135778.0
2022-08-31 15:30:00,110.03,110.15,109.93,109.98,132220.0,109.3751,109.4944,109.2757,109.3254,132220.0
2022-08-31 15:35:00,109.95,110.12,109.94,110.12,159608.0,109.2956,109.4646,109.2857,109.4646,159608.0
2022-08-31 15:40:00,110.12,110.42,110.04,110.37,160084.0,109.4646,109.7628,109.3851,109.7131,160084.0
2022-08-31 15:45:00,110.36,110.52,110.19,110.26,152286.0,109.7032,109.8622,109.5342,109.6038,152286.0
2022-08-31 15:50:00,110.27,110.3,109.28,109.49,920803.0,109.6137,109.6435,108.6296,108.8383,920803.0
2022-08-31 15:55:00,109.49,109.58,109.05,109.1,2003685.0,108.8383,108.9278,108.401,108.4507,2003685.0
2022-09-01 09:30:00,109.19,110.05,109.11,109.42,961959.0,108.5401,109.395,108.4606,108.7688,961959.0
2022-09-01 09:35:00,109.44,111.05,109.42,110.93,516527.0,108.7886,110.3891,108.7688,110.2698,516527.0
2022-09-01 09:40:00,110.92,111.22,110.12,110.27,503398.0,110.2598,110.558,109.4646,109.6137,503398.0
2022-09-01 09:45:00,110.27,110.7,110.18,110.48,361340.0,109.6137,110.0411,109.5242,109.8225,361340.0
2022-09-01 09:50:00,110.47,110.48,110.14,110.27,320384.0,109.8125,109.8225,109.4845,109.6137,320384.0
2022-09-01 09:55:00,110.23,110.25,109.81,110.13,337644.0,109.5739,109.5938,109.1564,109.4745,337644.0
2022-09-01 10:00:00,110.1,110.33,109.54,109.78,308914.0,109.4447,109.6733,108.888,109.1266,308914.0
2022-09-01 10:05:00,109.76,110.0,109.64,109.86,210598.0,109.1067,109.3453,108.9875,109.2061,210598.0
2022-09-01 10:10:00,109.86,109.95,109.66,109.7,191653.0,109.2061,109.2956,109.0073,109.0471,191653.0
2022-09-01 10:15:00,109.69,109.69,109.46,109.67,185166.0,109.0372,109.0372,108.8085,109.0173,185166.0
2022-09-01 10:20:00,109.68,109.98,109.54,109.98,196074.0,109.0272,109.3254,108.888,109.3254,196074.0
2022-09-01 10:25:00,109.98,110.23,109.88,110.17,195231.0,109.3254,109.5739,109.226,109.5143,195231.0
2022-09-01 10:30:00,110.17,110.2,109.84,109.86,201227.0,109.5143,109.5441,109.1863,109.2061,201227.0
2022-09-01 10:35:00,109.85,109.86,109.24,109.29,304877.0,109.1962,109.2061,108.5898,108.6395,304877.0
2022-09-01 10:40:00,109.29,109.45,109.15,109.26,196467.0,108.6395,108.7986,108.5004,108.6097,196467.0
2022-09-01 10:45:00,109.25,109.26,108.93,108.95,295054.0,108.5998,108.6097,108.2817,108.3016,295054.0
2022-09-01 10:50:00,108.94,109.22,108.9,109.0,219093.0,108.2916,108.57,108.2519,108.3513,219093.0
2022-09-01 10:55:00,109.01,109.11,108.73,108.73,305710.0,108.3612,108.4606,108.0829,108.0829,305710.0
2022-09-01 11:00:00,108.74,108.89,108.64,108.7,209527.0,108.0928,108.2419,107.9934,108.053,209527.0
2022-09-01 11:05:00,108.7,109.15,108.7,108.98,243178.0,108.053,108.5004,108.053,108.3314,243178.0
2022-09-01 11:10:00,108.98,109.16,108.93,109.01,185173.0,108.3314,108.5103,108.2817,108.3612,185173.0
2022-09-01 11:15:00,109.02,109.02,108.52,108.59,166391.0,108.3711,108.3711,107.8741,107.9437,166391.0
2022-09-01 11:20:00,108.6,108.6,108.34,108.49,306991.0,107.9536,107.9536,107.6952,107.8443,306991.0
2022-09-01 11:25:00,108.49,108.6,108.42,108.45,151408.0,107.8443,107.9536,107.7747,107.8045,151408.0
2022-09-01 11:30:00,108.45,108.79,108.41,108.76,189533.0,107.8045,108.1425,107.7648,108.1127,189533.0
2022-09-01 11:35:00,108.76,108.99,108.64,108.66,176115.0,108.1127,108.3413,107.9934,108.0133,176115.0
2022-09-01 11:40:00,108.67,108.7,108.37,108.38,142896.0,108.0232,108.053,107.725,107.7349,142896.0
2022-09-01 11:45:00,108.37,108.4,108.19,108.37,159141.0,107.725,107.7548,107.5461,107.725,159141.0
2022-09-01 11:50:00,108.39,108.46,108.21,108.39,140082.0,107.7449,107.8145,107.566,107.7449,140082.0
2022-09-01 11:55:00,108.39,108.42,108.23,108.41,89969.0,107.7449,107.7747,107.5858,107.7648,89969.0
2022-09-01 12:00:00,108.41,108.7,108.39,108.65,122893.0,107.7648,108.053,107.7449,108.0033,122893.0
2022-09-01 12:05:00,108.66,108.76,108.51,108.7,126111.0,108.0133,108.1127,107.8642,108.053,126111.0
2022-09-01 12:10:00,108.69,108.7,108.52,108.69,120623.0,108.0431,108.053,107.8741,108.0431,120623.0
2022-09-01 12:15:00,108.69,108.82,108.58,108.69,134865.0,108.0431,108.1723,107.9338,108.0431,134865.0
2022-09-01 12:20:00,108.69,108.69,108.5,108.59,91010.0,108.0431,108.0431,107.8542,107.9437,91010.0
2022-09-01 12:25:00,108.59,108.76,108.49,108.57,118013.0,107.9437,108.1127,107.8443,107.9238,118013.0
2022-09-01 12:30:00,108.57,108.67,108.44,108.6,107597.0,107.9238,108.0232,107.7946,107.9536,107597.0
2022-09-01 12:35:00,108.6,108.61,108.36,108.43,117306.0,107.9536,107.9636,107.7151,107.7847,117306.0
2022-09-01 12:40:00,108.43,108.52,108.35,108.52,94868.0,107.7847,107.8741,107.7051,107.8741,94868.0
2022-09-01 12:45:00,108.53,108.67,108.4,108.66,105192.0,107.8841,108.0232,107.7548,108.0133,105192.0
2022-09-01 12:50:00,108.67,108.68,108.42,108.44,97724.0,108.0232,108.0332,107.7747,107.7946,97724.0
2022-09-01 12:55:00,108.44,108.63,108.38,108.6,107548.0,107.7946,107.9835,107.7349,107.9536,107548.0
2022-09-01 13:00:00,108.61,108.84,108.55,108.75,125547.0,107.9636,108.1922,107.9039,108.1027,125547.0
2022-09-01 13:05:00,108.75,108.92,108.74,108.9,166806.0,108.1027,108.2717,108.0928,108.2519,166806.0
2022-09-01 13:10:00,108.9,109.05,108.78,109.04,137927.0,108.2519,108.401,108.1326,108.391,137927.0
2022-09-01 13:15:00,109.04,109.11,108.97,109.0,118290.0,108.391,108.4606,108.3214,108.3513,118290.0
2022-09-01 13:20:00,109.0,109.21,108.99,109.18,120853.0,108.3513,108.56,108.3413,108.5302,120853.0
2022-09-01 13:25:00,109.17,109.46,109.07,109.4,175572.0,108.5202,108.8085,108.4208,108.7489,175572.0
2022-09-01 13:30:00,109.39,109.45,109.2,109.34,156460.0,108.7389,108.7986,108.5501,108.6892,156460.0
2022-09-01 13:35:00,109.34,109.38,109.19,109.29,98625.0,108.6892,108.729,108.5401,108.6395,98625.0
2022-09-01 13:40:00,109.28,109.28,109.07,109.1,70038.0,108.6296,108.6296,108.4208,108.4507,70038.0
2022-09-01 13:45:00,109.09,109.09,108.88,109.0,118213.0,108.4407,108.4407,108.232,108.3513,118213.0
2022-09-01 13:50:00,109.01,109.08,108.89,108.95,101336.0,108.3612,108.4308,108.2419,108.3016,101336.0
2022-09-01 13:55:00,108.92,109.0,108.83,108.88,81898.0,108.2717,108.3513,108.1823,108.232,81898.0
2022-09-01 14:00:00,108.89,109.13,108.8,109.12,154770.0,108.2419,108.4805,108.1525,108.4705,154770.0
2022-09-01 14:05:00,109.12,109.18,108.88,108.93,103649.0,108.4705,108.5302,108.232,108.2817,103649.0
2022-09-01 14:10:00,108.94,109.07,108.78,108.99,129930.0,108.2916,108.4208,108.1326,108.3413,129930.0
2022-09-01 14:15:00,108.98,109.11,108.94,109.07,74133.0,108.3314,108.4606,108.2916,108.4208,74133.0
2022-09-01 14:20:00,109.07,109.47,109.06,109.39,145176.0,108.4208,108.8185,108.4109,108.7389,145176.0
2022-09-01 14:25:00,109.4,109.74,109.37,109.7,227569.0,108.7489,109.0869,108.7191,109.0471,227569.0
2022-09-01 14:30:00,109.69,109.86,109.65,109.74,215747.0,109.0372,109.2061,108.9974,109.0869,215747.0
2022-09-01 14:35:00,109.74,109.99,109.67,109.84,149332.0,109.0869,109.3354,109.0173,109.1863,149332.0
2022-09-01 14:40:00,109.85,109.86,109.54,109.58,131051.0,109.1962,109.2061,108.888,108.9278,131051.0
2022-09-01 14:45:00,109.59,109.76,109.44,109.51,131934.0,108.9377,109.1067,108.7886,108.8582,131934.0
2022-09-01 14:50:00,109.52,109.8,109.42,109.79,113207.0,108.8682,109.1465,108.7688,109.1366,113207.0
2022-09-01 14:55:00,109.78,109.87,109.58,109.67,133220.0,109.1266,109.2161,108.9278,109.0173,133220.0
2022-09-01 15:00:00,109.65,109.96,109.59,109.7,112001.0,108.9974,109.3055,108.9377,109.0471,112001.0
2022-09-01 15:05:00,109.7,110.05,109.7,109.95,210110.0,109.0471,109.395,109.0471,109.2956,210110.0
2022-09-01 15:10:00,109.95,110.22,109.79,110.16,152179.0,109.2956,109.564,109.1366,109.5044,152179.0
2022-09-01 15:15:00,110.16,110.21,109.91,109.92,126490.0,109.5044,109.5541,109.2558,109.2658,126490.0
2022-09-01 15:20:00,109.9,110.12,109.75,110.02,164131.0,109.2459,109.4646,109.0968,109.3652,164131.0
2022-09-01 15:25:00,110.01,110.01,109.79,109.8,129579.0,109.3552,109.3552,109.1366,109.1465,129579.0
2022-09-01 15:30:00,109.78,109.9,109.67,109.74,142099.0,109.1266,109.2459,109.0173,109.0869,142099.0
2022-09-01 15:35:00,109.73,109.97,109.7,109.88,140417.0,109.0769,109.3155,109.0471,109.226,140417.0
2022-09-01 15:40:00,109.87,109.92,109.74,109.87,201003.0,109.2161,109.2658,109.0869,109.2161,201003.0
2022-09-01 15:45:00,109.87,110.05,109.78,109.83,179232.0,109.2161,109.395,109.1266,109.1763,179232.0
2022-09-01 15:50:00,109.84,110.2,109.84,110.17,357327.0,109.1863,109.5441,109.1863,109.5143,357327.0
2022-09-01 15:55:00,110.17,110.7,110.17,110.54,1016610.0,109.5143,110.0411,109.5143,109.8821,1016610.0
2022-09-02 09:30:00,111.33,111.39,110.55,110.59,642141.0,110.6674,110.727,109.892,109.9318,642141.0
2022-09-02 09:35:00,110.57,110.98,110.45,110.85,248387.0,109.9119,110.3195,109.7926,110.1902,248387.0
2022-09-02 09:40:00,110.86,110.9,110.2,110.36,188480.0,110.2002,110.24,109.5441,109.7032,188480.0
2022-09-02 09:45:00,110.36,110.8,110.33,110.8,196070.0,109.7032,110.1405,109.6733,110.1405,196070.0
2022-09-02 09:50:00,110.81,110.94,110.51,110.53,191607.0,110.1505,110.2797,109.8523,109.8722,191607.0
2022-09-02 09:55:00,110.52,110.65,110.23,110.27,175158.0,109.8622,109.9914,109.5739,109.6137,175158.0
2022-09-02 10:00:00,110.25,110.27,109.93,110.13,224324.0,109.5938,109.6137,109.2757,109.4745,224324.0
2022-09-02 10:05:00,110.17,110.48,110.1,110.45,159342.0,109.5143,109.8225,109.4447,109.7926,159342.0
2022-09-02 10:10:00,110.47,110.93,110.35,110.62,255349.0,109.8125,110.2698,109.6932,109.9616,255349.0
2022-09-02 10:15:00,110.63,111.09,110.6,110.85,225495.0,109.9716,110.4288,109.9417,110.1902,225495.0
2022-09-02 10:20:00,110.86,111.0,110.75,110.84,183863.0,110.2002,110.3394,110.0908,110.1803,183863.0
2022-09-02 10:25:00,110.84,111.18,110.8,111.17,165575.0,110.1803,110.5183,110.1405,110.5083,165575.0
2022-09-02 10:30:00,111.17,111.37,111.14,111.26,264943.0,110.5083,110.7072,110.4785,110.5978,264943.0
2022-09-02 10:35:00,111.27,111.53,111.27,111.5,219522.0,110.6077,110.8662,110.6077,110.8364,219522.0
2022-09-02 10:40:00,111.5,111.63,111.36,111.41,343051.0,110.8364,110.9656,110.6972,110.7469,343051.0
2022-09-02 10:45:00,111.41,111.52,111.34,111.4,118154.0,110.7469,110.8563,110.6773,110.737,118154.0
2022-09-02 10:50:00,111.41,111.51,111.08,111.09,197830.0,110.7469,110.8463,110.4189,110.4288,197830.0
2022-09-02 10:55:00,111.09,111.2,110.91,111.13,223775.0,110.4288,110.5382,110.2499,110.4686,223775.0
2022-09-02 11:00:00,111.15,111.34,111.06,111.33,188328.0,110.4885,110.6773,110.399,110.6674,188328.0
2022-09-02 11:05:00,111.32,111.39,111.15,111.25,167996.0,110.6575,110.727,110.4885,110.5879,167996.0
2022-09-02 11:10:00,111.25,111.43,111.2,111.41,98323.0,110.5879,110.7668,110.5382,110.7469,98323.0
2022-09-02 11:15:00,111.41,111.54,111.25,111.51,120495.0,110.7469,110.8761,110.5879,110.8463,120495.0
2022-09-02 11:20:00,111.51,111.54,111.33,111.47,107742.0,110.8463,110.8761,110.6674,110.8066,107742.0
2022-09-02 11:25:00,111.48,111.54,111.33,111.5,113127.0,110.8165,110.8761,110.6674,110.8364,113127.0
2022-09-02 11:30:00,111.52,111.61,111.32,111.46,108253.0,110.8563,110.9457,110.6575,110.7966,108253.0
2022-09-02 11:35:00,111.46,111.55,111.34,111.51,77076.0,110.7966,110.8861,110.6773,110.8463,77076.0
2022-09-02 11:40:00,111.51,111.53,111.1,111.26,78919.0,110.8463,110.8662,110.4388,110.5978,78919.0
2022-09-02 11:45:00,111.26,111.51,111.21,111.5,96973.0,110.5978,110.8463,110.5481,110.8364,96973.0
2022-09-02 11:50:00,111.51,111.68,111.49,111.63,99338.0,110.8463,111.0153,110.8264,110.9656,99338.0
2022-09-02 11:55:00,111.63,111.66,111.48,111.52,131274.0,110.9656,110.9954,110.8165,110.8563,131274.0
2022-09-02 12:00:00,111.53,111.59,111.35,111.46,104499.0,110.8662,110.9258,110.6873,110.7966,104499.0
2022-09-02 12:05:00,111.45,111.51,111.32,111.44,72741.0,110.7867,110.8463,110.6575,110.7767,72741.0
2022-09-02 12:10:00,111.43,111.53,111.3,111.38,114212.0,110.7668,110.8662,110.6376,110.7171,114212.0
2022-09-02 12:15:00,111.35,111.37,111.08,111.09,84573.0,110.6873,110.7072,110.4189,110.4288,84573.0
2022-09-02 12:20:00,111.07,111.16,110.63,110.77,198690.0,110.4089,110.4984,109.9716,110.1107,198690.0
2022-09-02 12:25:00,110.76,110.81,110.53,110.71,103292.0,110.1008,110.1505,109.8722,110.0511,103292.0
2022-09-02 12:30:00,110.68,110.79,110.31,110.41,151781.0,110.0213,110.1306,109.6535,109.7529,151781.0
2022-09-02 12:35:00,110.42,110.49,110.07,110.21,121840.0,109.7628,109.8324,109.4149,109.5541,121840.0
2022-09-02 12:40:00,110.23,110.28,109.92,109.96,162224.0,109.5739,109.6236,109.2658,109.3055,162224.0
2022-09-02 12:45:00,109.93,110.11,109.82,109.96,100764.0,109.2757,109.4547,109.1664,109.3055,100764.0
2022-09-02 12:50:00,109.96,110.05,109.64,110.03,139624.0,109.3055,109.395,108.9875,109.3751,139624.0
2022-09-02 12:55:00,110.04,110.16,109.89,110.05,95138.0,109.3851,109.5044,109.236,109.395,95138.0
2022-09-02 13:00:00,110.04,110.04,109.5,109.82,140767.0,109.3851,109.3851,108.8483,109.1664,140767.0
2022-09-02 13:05:00,109.84,109.9,109.59,109.72,85459.0,109.1863,109.2459,108.9377,109.067,85459.0
2022-09-02 13:10:00,109.73,109.89,109.63,109.88,84152.0,109.0769,109.236,108.9775,109.226,84152.0
2022-09-02 13:15:00,109.87,110.01,109.61,109.87,100500.0,109.2161,109.3552,108.9576,109.2161,100500.0
2022-09-02 13:20:00,109.86,109.86,109.27,109.31,200359.0,109.2061,109.2061,108.6197,108.6594,200359.0
2022-09-02 13:25:00,109.28,109.35,109.13,109.23,114595.0,108.6296,108.6992,108.4805,108.5799,114595.0
2022-09-02 13:30:00,109.22,109.37,109.11,109.16,157065.0,108.57,108.7191,108.4606,108.5103,157065.0
2022-09-02 13:35:00,109.17,109.39,109.08,109.22,117150.0,108.5202,108.7389,108.4308,108.57,117150.0
2022-09-02 13:40:00,109.21,109.34,109.12,109.23,90763.0,108.56,108.6892,108.4705,108.5799,90763.0
2022-09-02 13:45:00,109.21,109.39,108.86,108.88,191835.0,108.56,108.7389,108.2121,108.232,191835.0
2022-09-02 13:50:00,108.88,108.93,108.66,108.76,184405.0,108.232,108.2817,108.0133,108.1127,184405.0
2022-09-02 13:55:00,108.75,108.76,108.52,108.54,156402.0,108.1027,108.1127,107.8741,107.894,156402.0
2022-09-02 14:00:00,108.54,108.67,108.47,108.54,232600.0,107.894,108.0232,107.8244,107.894,232600.0
2022-09-02 14:05:00,108.55,108.77,108.4,108.73,174253.0,107.9039,108.1226,107.7548,108.0829,174253.0
2022-09-02 14:10:00,108.74,108.8,108.6,108.68,101808.0,108.0928,108.1525,107.9536,108.0332,101808.0
2022-09-02 14:15:00,108.66,108.77,108.53,108.67,109218.0,108.0133,108.1226,107.8841,108.0232,109218.0
2022-09-02 14:20:00,108.69,108.78,108.6,108.68,88499.0,108.0431,108.1326,107.9536,108.0332,88499.0
2022-09-02 14:25:00,108.67,109.0,108.62,108.94,131011.0,108.0232,108.3513,107.9735,108.2916,131011.0
2022-09-02 14:30:00,108.97,108.97,108.75,108.84,123283.0,108.3214,108.3214,108.1027,108.1922,123283.0
2022-09-02 14:35:00,108.83,109.05,108.79,108.97,145387.0,108.1823,108.401,108.1425,108.3214,145387.0
2022-09-02 14:40:00,108.96,109.12,108.89,109.08,83378.0,108.3115,108.4705,108.2419,108.4308,83378.0
2022-09-02 14:45:00,109.07,109.13,108.84,108.92,94778.0,108.4208,108.4805,108.1922,108.2717,94778.0
2022-09-02 14:50:00,108.95,109.0,108.86,108.87,75269.0,108.3016,108.3513,108.2121,108.222,75269.0
2022-09-02 14:55:00,108.86,108.9,108.63,108.72,127786.0,108.2121,108.2519,107.9835,108.0729,127786.0
2022-09-02 15:00:00,108.69,109.12,108.66,109.0,115780.0,108.0431,108.4705,108.0133,108.3513,115780.0
2022-09-02 15:05:00,109.0,109.17,108.91,108.91,141528.0,108.3513,108.5202,108.2618,108.2618,141528.0
2022-09-02 15:10:00,108.92,108.98,108.71,108.86,140878.0,108.2717,108.3314,108.063,108.2121,140878.0
2022-09-02 15:15:00,108.85,108.98,108.74,108.87,131846.0,108.2022,108.3314,108.0928,108.222,131846.0
2022-09-02 15:20:00,108.86,109.02,108.45,108.54,212344.0,108.2121,108.3711,107.8045,107.894,212344.0
2022-09-02 15:25:00,108.53,108.74,108.45,108.7,147405.0,107.8841,108.0928,107.8045,108.053,147405.0
2022-09-02 15:30:00,108.69,108.69,108.39,108.39,167985.0,108.0431,108.0431,107.7449,107.7449,167985.0
2022-09-02 15:35:00,108.38,108.4,108.15,108.3,326527.0,107.7349,107.7548,107.5063,107.6554,326527.0
2022-09-02 15:40:00,108.3,108.32,108.13,108.13,249364.0,107.6554,107.6753,107.4864,107.4864,249364.0
2022-09-02 15:45:00,108.14,108.47,108.13,108.4,313532.0,107.4964,107.8244,107.4864,107.7548,313532.0
2022-09-02 15:50:00,108.39,108.71,108.31,108.7,261963.0,107.7449,108.063,107.6654,108.053,261963.0
2022-09-02 15:55:00,108.7,108.9,108.45,108.69,693370.0,108.053,108.2519,107.8045,108.0431,693370.0
2022-09-06 09:30:00,108.09,108.88,108.09,108.33,774669.0,107.4467,108.232,107.4467,107.6852,774669.0
2022-09-06 09:35:00,108.33,108.77,108.22,108.25,281921.0,107.6852,108.1226,107.5759,107.6057,281921.0
2022-09-06 09:40:00,108.25,108.42,108.01,108.09,289163.0,107.6057,107.7747,107.3672,107.4467,289163.0
2022-09-06 09:45:00,108.1,108.27,107.76,108.01,366550.0,107.4566,107.6256,107.1186,107.3672,366550.0
2022-09-06 09:50:00,108.01,108.07,107.59,107.61,234180.0,107.3672,107.4268,106.9497,106.9695,234180.0
2022-09-06 09:55:00,107.63,107.75,107.38,107.68,346740.0,106.9894,107.1087,106.7409,107.0391,346740.0
2022-09-06 10:00:00,107.67,107.67,106.77,106.94,455428.0,107.0292,107.0292,106.1345,106.3035,455428.0
2022-09-06 10:05:00,106.92,107.06,106.62,106.9,270267.0,106.2836,106.4228,105.9854,106.2638,270267.0
2022-09-06 10:10:00,106.9,106.96,106.51,106.91,265900.0,106.2638,106.3234,105.8761,106.2737,265900.0
2022-09-06 10:15:00,106.89,106.92,106.59,106.88,229711.0,106.2538,106.2836,105.9556,106.2439,229711.0
2022-09-06 10:20:00,106.89,106.96,106.56,106.74,172714.0,106.2538,106.3234,105.9258,106.1047,172714.0
2022-09-06 10:25:00,106.77,107.15,106.71,106.97,268586.0,106.1345,106.5123,106.0749,106.3333,268586.0
2022-09-06 10:30:00,106.95,107.04,106.77,107.01,154912.0,106.3135,106.4029,106.1345,106.3731,154912.0
2022-09-06 10:35:00,107.02,107.3,106.88,107.2,243062.0,106.383,106.6614,106.2439,106.562,243062.0
2022-09-06 10:40:00,107.22,107.59,107.17,107.46,209277.0,106.5819,106.9497,106.5322,106.8204,209277.0
2022-09-06 10:45:00,107.47,107.56,107.31,107.36,153180.0,106.8304,106.9198,106.6713,106.721,153180.0
2022-09-06 10:50:00,107.36,108.06,107.31,107.87,248022.0,106.721,107.4169,106.6713,107.228,248022.0
2022-09-06 10:55:00,107.9,108.32,107.84,108.15,279708.0,107.2578,107.6753,107.1982,107.5063,279708.0
2022-09-06 11:00:00,108.15,108.16,107.86,108.01,195212.0,107.5063,107.5163,107.218,107.3672,195212.0
2022-09-06 11:05:00,108.01,108.4,107.96,108.22,157001.0,107.3672,107.7548,107.3174,107.5759,157001.0
2022-09-06 11:10:00,108.22,108.25,107.91,108.02,133160.0,107.5759,107.6057,107.2677,107.3771,133160.0
2022-09-06 11:15:00,108.04,108.11,107.82,107.86,158376.0,107.397,107.4666,107.1783,107.218,158376.0
2022-09-06 11:20:00,107.86,108.18,107.77,108.11,135042.0,107.218,107.5361,107.1286,107.4666,135042.0
2022-09-06 11:25:00,108.11,108.27,107.77,107.82,121687.0,107.4666,107.6256,107.1286,107.1783,121687.0
2022-09-06 11:30:00,107.8,108.29,107.68,108.06,150756.0,107.1584,107.6455,107.0391,107.4169,150756.0
2022-09-06 11:35:00,108.06,108.15,107.8,108.0,101892.0,107.4169,107.5063,107.1584,107.3572,101892.0
2022-09-06 11:40:00,107.98,108.45,107.93,108.17,172703.0,107.3373,107.8045,107.2876,107.5262,172703.0
2022-09-06 11:45:00,108.16,108.29,107.92,107.96,86726.0,107.5163,107.6455,107.2777,107.3174,86726.0
2022-09-06 11:50:00,107.95,108.29,107.91,108.21,86458.0,107.3075,107.6455,107.2677,107.566,86458.0
2022-09-06 11:55:00,108.2,108.35,108.15,108.2,86020.0,107.556,107.7051,107.5063,107.556,86020.0
2022-09-06 12:00:00,108.19,108.36,108.1,108.26,90461.0,107.5461,107.7151,107.4566,107.6157,90461.0
2022-09-06 12:05:00,108.26,108.43,107.9,107.99,112207.0,107.6157,107.7847,107.2578,107.3473,112207.0
2022-09-06 12:10:00,108.02,108.04,107.87,107.93,87371.0,107.3771,107.397,107.228,107.2876,87371.0
2022-09-06 12:15:00,107.93,107.99,107.66,107.75,132664.0,107.2876,107.3473,107.0192,107.1087,132664.0
2022-09-06 12:20:00,107.73,107.84,107.49,107.55,90865.0,107.0888,107.1982,106.8502,106.9099,90865.0
2022-09-06 12:25:00,107.55,107.74,107.39,107.7,119353.0,106.9099,107.0988,106.7508,107.059,119353.0
2022-09-06 12:30:00,107.69,107.81,107.68,107.76,79212.0,107.0491,107.1683,107.0391,107.1186,79212.0
2022-09-06 12:35:00,107.76,107.83,107.64,107.71,66452.0,107.1186,107.1882,106.9994,107.0689,66452.0
2022-09-06 12:40:00,107.71,107.88,107.53,107.87,76210.0,107.0689,107.2379,106.89,107.228,76210.0
2022-09-06 12:45:00,107.84,107.91,107.74,107.82,80988.0,107.1982,107.2677,107.0988,107.1783,80988.0
2022-09-06 12:50:00,107.83,107.87,107.61,107.81,75115.0,107.1882,107.228,106.9695,107.1683,75115.0
2022-09-06 12:55:00,107.83,107.9,107.7,107.77,86547.0,107.1882,107.2578,107.059,107.1286,86547.0
2022-09-06 13:00:00,107.76,107.79,107.49,107.56,103536.0,107.1186,107.1485,106.8502,106.9198,103536.0
2022-09-06 13:05:00,107.55,107.55,107.03,107.03,186244.0,106.9099,106.9099,106.393,106.393,186244.0
2022-09-06 13:10:00,107.05,107.14,106.88,107.0,140924.0,106.4129,106.5023,106.2439,106.3632,140924.0
2022-09-06 13:15:00,107.0,107.06,106.83,107.01,108786.0,106.3632,106.4228,106.1942,106.3731,108786.0
2022-09-06 13:20:00,107.0,107.05,106.84,106.97,101886.0,106.3632,106.4129,106.2041,106.3333,101886.0
2022-09-06 13:25:00,106.97,107.0,106.88,106.92,70320.0,106.3333,106.3632,106.2439,106.2836,70320.0
2022-09-06 13:30:00,106.91,107.19,106.87,107.07,91939.0,106.2737,106.552,106.2339,106.4327,91939.0
2022-09-06 13:35:00,107.06,107.15,106.96,107.11,95457.0,106.4228,106.5123,106.3234,106.4725,95457.0
2022-09-06 13:40:00,107.1,107.11,106.89,107.01,71991.0,106.4626,106.4725,106.2538,106.3731,71991.0
2022-09-06 13:45:00,107.03,107.14,106.88,106.91,84956.0,106.393,106.5023,106.2439,106.2737,84956.0
2022-09-06 13:50:00,106.89,106.96,106.74,106.9,120776.0,106.2538,106.3234,106.1047,106.2638,120776.0
2022-09-06 13:55:00,106.91,107.18,106.9,107.14,135701.0,106.2737,106.5421,106.2638,106.5023,135701.0
2022-09-06 14:00:00,107.14,107.35,107.07,107.21,157860.0,106.5023,106.7111,106.4327,106.5719,157860.0
2022-09-06 14:05:00,107.21,107.3,107.1,107.24,96557.0,106.5719,106.6614,106.4626,106.6017,96557.0
2022-09-06 14:10:00,107.24,107.62,107.24,107.57,171253.0,106.6017,106.9795,106.6017,106.9298,171253.0
2022-09-06 14:15:00,107.56,107.69,107.52,107.63,126978.0,106.9198,107.0491,106.8801,106.9894,126978.0
2022-09-06 14:20:00,107.62,107.7,107.56,107.69,159446.0,106.9795,107.059,106.9198,107.0491,159446.0
2022-09-06 14:25:00,107.68,107.76,107.56,107.65,118957.0,107.0391,107.1186,106.9198,107.0093,118957.0
2022-09-06 14:30:00,107.66,107.72,107.42,107.63,127189.0,107.0192,107.0789,106.7807,106.9894,127189.0
2022-09-06 14:35:00,107.64,107.79,107.49,107.66,105876.0,106.9994,107.1485,106.8502,107.0192,105876.0
2022-09-06 14:40:00,107.67,107.67,107.44,107.48,98114.0,107.0292,107.0292,106.8005,106.8403,98114.0
2022-09-06 14:45:00,107.48,107.57,107.37,107.57,124275.0,106.8403,106.9298,106.731,106.9298,124275.0
2022-09-06 14:50:00,107.57,107.59,107.24,107.48,138810.0,106.9298,106.9497,106.6017,106.8403,138810.0
2022-09-06 14:55:00,107.48,107.61,107.32,107.42,137643.0,106.8403,106.9695,106.6813,106.7807,137643.0
2022-09-06 15:00:00,107.42,107.54,107.34,107.46,93121.0,106.7807,106.8999,106.7011,106.8204,93121.0
2022-09-06 15:05:00,107.45,107.72,107.42,107.71,128688.0,106.8105,107.0789,106.7807,107.0689,128688.0
2022-09-06 15:10:00,107.69,107.75,107.55,107.57,139599.0,107.0491,107.1087,106.9099,106.9298,139599.0
2022-09-06 15:15:00,107.57,107.83,107.53,107.63,197215.0,106.9298,107.1882,106.89,106.9894,197215.0
2022-09-06 15:20:00,107.63,107.76,107.4,107.68,210364.0,106.9894,107.1186,106.7608,107.0391,210364.0
2022-09-06 15:25:00,107.67,107.76,107.53,107.55,150048.0,107.0292,107.1186,106.89,106.9099,150048.0
2022-09-06 15:30:00,107.53,107.55,107.16,107.31,170894.0,106.89,106.9099,106.5222,106.6713,170894.0
2022-09-06 15:35:00,107.31,107.37,107.23,107.28,180646.0,106.6713,106.731,106.5918,106.6415,180646.0
2022-09-06 15:40:00,107.27,107.66,107.26,107.63,219105.0,106.6316,107.0192,106.6216,106.9894,219105.0
2022-09-06 15:45:00,107.63,107.75,107.45,107.63,238021.0,106.9894,107.1087,106.8105,106.9894,238021.0
2022-09-06 15:50:00,107.63,107.63,107.15,107.33,368847.0,106.9894,106.9894,106.5123,106.6912,368847.0
2022-09-06 15:55:00,107.33,107.53,107.17,107.5,1095533.0,106.6912,106.89,106.5322,106.8602,1095533.0
2022-09-07 09:30:00,107.79,108.31,107.61,108.28,544419.0,107.1485,107.6654,106.9695,107.6355,544419.0
2022-09-07 09:35:00,108.31,108.71,108.15,108.67,359684.0,107.6654,108.063,107.5063,108.0232,359684.0
2022-09-07 09:40:00,108.68,108.69,108.19,108.4,347042.0,108.0332,108.0431,107.5461,107.7548,347042.0
2022-09-07 09:45:00,108.37,108.83,108.26,108.81,385429.0,107.725,108.1823,107.6157,108.1624,385429.0
2022-09-07 09:50:00,108.81,108.89,108.52,108.6,320341.0,108.1624,108.2419,107.8741,107.9536,320341.0
2022-09-07 09:55:00,108.58,108.88,108.53,108.65,239706.0,107.9338,108.232,107.8841,108.0033,239706.0
2022-09-07 10:00:00,108.64,108.66,108.31,108.42,269590.0,107.9934,108.0133,107.6654,107.7747,269590.0
2022-09-07 10:05:00,108.43,108.48,108.15,108.2,275652.0,107.7847,107.8344,107.5063,107.556,275652.0
2022-09-07 10:10:00,108.2,108.25,107.96,108.04,262739.0,107.556,107.6057,107.3174,107.397,262739.0
2022-09-07 10:15:00,108.05,108.34,107.88,108.31,271495.0,107.4069,107.6952,107.2379,107.6654,271495.0
2022-09-07 10:20:00,108.29,108.42,108.06,108.2,206375.0,107.6455,107.7747,107.4169,107.556,206375.0
2022-09-07 10:25:00,108.2,108.53,108.1,108.39,240813.0,107.556,107.8841,107.4566,107.7449,240813.0
2022-09-07 10:30:00,108.39,108.73,108.39,108.44,236320.0,107.7449,108.0829,107.7449,107.7946,236320.0
2022-09-07 10:35:00,108.45,108.6,108.35,108.44,245266.0,107.8045,107.9536,107.7051,107.7946,245266.0
2022-09-07 10:40:00,108.45,108.66,108.29,108.54,289466.0,107.8045,108.0133,107.6455,107.894,289466.0
2022-09-07 10:45:00,108.54,108.75,108.43,108.7,275876.0,107.894,108.1027,107.7847,108.053,275876.0
2022-09-07 10:50:00,108.7,108.95,108.65,108.78,297557.0,108.053,108.3016,108.0033,108.1326,297557.0
2022-09-07 10:55:00,108.77,108.88,108.69,108.72,238433.0,108.1226,108.232,108.0431,108.0729,238433.0
2022-09-07 11:00:00,108.73,109.12,108.63,109.07,274997.0,108.0829,108.4705,107.9835,108.4208,274997.0
2022-09-07 11:05:00,109.07,109.37,109.0,109.29,206491.0,108.4208,108.7191,108.3513,108.6395,206491.0
2022-09-07 11:10:00,109.28,109.69,109.27,109.47,255573.0,108.6296,109.0372,108.6197,108.8185,255573.0
2022-09-07 11:15:00,109.47,109.58,109.3,109.45,210857.0,108.8185,108.9278,108.6495,108.7986,210857.0
2022-09-07 11:20:00,109.46,109.5,109.27,109.45,218114.0,108.8085,108.8483,108.6197,108.7986,218114.0
2022-09-07 11:25:00,109.45,109.51,109.34,109.36,177158.0,108.7986,108.8582,108.6892,108.7091,177158.0
2022-09-07 11:30:00,109.37,109.49,109.16,109.21,155226.0,108.7191,108.8383,108.5103,108.56,155226.0
2022-09-07 11:35:00,109.21,109.32,109.17,109.18,134359.0,108.56,108.6694,108.5202,108.5302,134359.0
2022-09-07 11:40:00,109.16,109.27,108.98,109.03,131459.0,108.5103,108.6197,108.3314,108.3811,131459.0
2022-09-07 11:45:00,109.02,109.36,109.01,109.27,145479.0,108.3711,108.7091,108.3612,108.6197,145479.0
2022-09-07 11:50:00,109.28,109.45,109.24,109.41,125959.0,108.6296,108.7986,108.5898,108.7588,125959.0
2022-09-07 11:55:00,109.42,109.48,109.34,109.4,117820.0,108.7688,108.8284,108.6892,108.7489,117820.0
2022-09-07 12:00:00,109.39,109.51,109.3,109.31,99036.0,108.7389,108.8582,108.6495,108.6594,99036.0
2022-09-07 12:05:00,109.31,109.5,109.22,109.47,140133.0,108.6594,108.8483,108.57,108.8185,140133.0
2022-09-07 12:10:00,109.48,109.49,109.29,109.31,98866.0,108.8284,108.8383,108.6395,108.6594,98866.0
2022-09-07 12:15:00,109.31,109.38,109.2,109.26,102894.0,108.6594,108.729,108.5501,108.6097,102894.0
2022-09-07 12:20:00,109.24,109.28,108.98,109.1,103190.0,108.5898,108.6296,108.3314,108.4507,103190.0
2022-09-07 12:25:00,109.08,109.22,109.03,109.21,94191.0,108.4308,108.57,108.3811,108.56,94191.0
2022-09-07 12:30:00,109.2,109.22,109.03,109.19,107758.0,108.5501,108.57,108.3811,108.5401,107758.0
2022-09-07 12:35:00,109.19,109.49,109.13,109.48,98456.0,108.5401,108.8383,108.4805,108.8284,98456.0
2022-09-07 12:40:00,109.48,109.73,109.41,109.67,192833.0,108.8284,109.0769,108.7588,109.0173,192833.0
2022-09-07 12:45:00,109.68,109.79,109.58,109.64,163173.0,109.0272,109.1366,108.9278,108.9875,163173.0
2022-09-07 12:50:00,109.63,109.67,109.52,109.52,87763.0,108.9775,109.0173,108.8682,108.8682,87763.0
2022-09-07 12:55:00,109.51,109.63,109.43,109.63,71912.0,108.8582,108.9775,108.7787,108.9775,71912.0
2022-09-07 13:00:00,109.63,109.84,109.6,109.81,99417.0,108.9775,109.1863,108.9477,109.1564,99417.0
2022-09-07 13:05:00,109.79,109.88,109.71,109.75,88836.0,109.1366,109.226,109.057,109.0968,88836.0
2022-09-07 13:10:00,109.77,109.79,109.64,109.7,91278.0,109.1167,109.1366,108.9875,109.0471,91278.0
2022-09-07 13:15:00,109.69,109.76,109.6,109.63,97884.0,109.0372,109.1067,108.9477,108.9775,97884.0
2022-09-07 13:20:00,109.63,109.76,109.59,109.62,105103.0,108.9775,109.1067,108.9377,108.9676,105103.0
2022-09-07 13:25:00,109.62,109.62,109.51,109.56,106179.0,108.9676,108.9676,108.8582,108.9079,106179.0
2022-09-07 13:30:00,109.56,109.77,109.54,109.76,88315.0,108.9079,109.1167,108.888,109.1067,88315.0
2022-09-07 13:35:00,109.75,109.88,109.7,109.79,117096.0,109.0968,109.226,109.0471,109.1366,117096.0
2022-09-07 13:40:00,109.79,110.08,109.77,110.07,211923.0,109.1366,109.4248,109.1167,109.4149,211923.0
2022-09-07 13:45:00,110.07,110.12,109.94,110.04,171975.0,109.4149,109.4646,109.2857,109.3851,171975.0
2022-09-07 13:50:00,110.05,110.12,109.98,110.09,117263.0,109.395,109.4646,109.3254,109.4348,117263.0
2022-09-07 13:55:00,110.1,110.11,109.95,110.09,146814.0,109.4447,109.4547,109.2956,109.4348,146814.0
2022-09-07 14:00:00,110.1,110.52,110.07,110.5,157879.0,109.4447,109.8622,109.4149,109.8423,157879.0
2022-09-07 14:05:00,110.51,110.53,110.23,110.26,121475.0,109.8523,109.8722,109.5739,109.6038,121475.0
2022-09-07 14:10:00,110.26,110.32,110.17,110.3,126346.0,109.6038,109.6634,109.5143,109.6435,126346.0
2022-09-07 14:15:00,110.31,110.42,110.16,110.16,144135.0,109.6535,109.7628,109.5044,109.5044,144135.0
2022-09-07 14:20:00,110.17,110.29,110.15,110.29,95990.0,109.5143,109.6336,109.4944,109.6336,95990.0
2022-09-07 14:25:00,110.29,110.57,110.27,110.54,163560.0,109.6336,109.9119,109.6137,109.8821,163560.0
2022-09-07 14:30:00,110.54,110.64,110.38,110.63,192137.0,109.8821,109.9815,109.723,109.9716,192137.0
2022-09-07 14:35:00,110.62,110.73,110.57,110.66,148016.0,109.9616,110.071,109.9119,110.0014,148016.0
2022-09-07 14:40:00,110.65,110.77,110.6,110.65,120031.0,109.9914,110.1107,109.9417,109.9914,120031.0
2022-09-07 14:45:00,110.66,110.75,110.64,110.69,96469.0,110.0014,110.0908,109.9815,110.0312,96469.0
2022-09-07 14:50:00,110.67,110.82,110.57,110.81,135076.0,110.0113,110.1604,109.9119,110.1505,135076.0
2022-09-07 14:55:00,110.8,110.89,110.68,110.73,139297.0,110.1405,110.23,110.0213,110.071,139297.0
2022-09-07 15:00:00,110.73,110.76,110.6,110.72,111376.0,110.071,110.1008,109.9417,110.061,111376.0
2022-09-07 15:05:00,110.73,110.83,110.63,110.83,131839.0,110.071,110.1704,109.9716,110.1704,131839.0
2022-09-07 15:10:00,110.83,110.84,110.62,110.7,172918.0,110.1704,110.1803,109.9616,110.0411,172918.0
2022-09-07 15:15:00,110.7,110.82,110.6,110.64,156883.0,110.0411,110.1604,109.9417,109.9815,156883.0
2022-09-07 15:20:00,110.65,110.83,110.61,110.83,139858.0,109.9914,110.1704,109.9517,110.1704,139858.0
2022-09-07 15:25:00,110.81,110.99,110.8,110.97,176029.0,110.1505,110.3294,110.1405,110.3095,176029.0
2022-09-07 15:30:00,110.97,110.99,110.87,110.92,186986.0,110.3095,110.3294,110.2101,110.2598,186986.0
2022-09-07 15:35:00,110.92,110.94,110.66,110.73,147896.0,110.2598,110.2797,110.0014,110.071,147896.0
2022-09-07 15:40:00,110.72,110.8,110.63,110.76,223180.0,110.061,110.1405,109.9716,110.1008,223180.0
2022-09-07 15:45:00,110.75,110.92,110.71,110.83,257796.0,110.0908,110.2598,110.0511,110.1704,257796.0
2022-09-07 15:50:00,110.83,110.84,110.56,110.63,360040.0,110.1704,110.1803,109.902,109.9716,360040.0
2022-09-07 15:55:00,110.63,110.63,110.39,110.44,693976.0,109.9716,109.9716,109.733,109.7827,693976.0
2022-09-08 09:30:00,109.24,109.25,108.62,108.83,617100.0,108.5898,108.5998,107.9735,108.1823,617100.0
2022-09-08 09:35:00,108.81,109.53,108.76,109.42,196039.0,108.1624,108.8781,108.1127,108.7688,196039.0
2022-09-08 09:40:00,109.41,109.76,109.0,109.68,237881.0,108.7588,109.1067,108.3513,109.0272,237881.0
2022-09-08 09:45:00,109.67,109.77,109.4,109.56,266111.0,109.0173,109.1167,108.7489,108.9079,266111.0
2022-09-08 09:50:00,109.56,109.94,109.4,109.85,263115.0,108.9079,109.2857,108.7489,109.1962,263115.0
2022-09-08 09:55:00,109.84,110.08,109.7,109.97,243783.0,109.1863,109.4248,109.0471,109.3155,243783.0
2022-09-08 10:00:00,109.94,110.03,109.21,109.3,170099.0,109.2857,109.3751,108.56,108.6495,170099.0
2022-09-08 10:05:00,109.31,109.81,109.21,109.7,168008.0,108.6594,109.1564,108.56,109.0471,168008.0
2022-09-08 10:10:00,109.67,109.74,109.29,109.36,134842.0,109.0173,109.0869,108.6395,108.7091,134842.0
2022-09-08 10:15:00,109.34,109.8,109.14,109.74,353260.0,108.6892,109.1465,108.4904,109.0869,353260.0
2022-09-08 10:20:00,109.73,110.02,109.49,109.52,200850.0,109.0769,109.3652,108.8383,108.8682,200850.0
2022-09-08 10:25:00,109.48,109.69,109.42,109.58,130021.0,108.8284,109.0372,108.7688,108.9278,130021.0
2022-09-08 10:30:00,109.56,109.89,109.42,109.84,176958.0,108.9079,109.236,108.7688,109.1863,176958.0
2022-09-08 10:35:00,109.85,110.08,109.81,110.05,174250.0,109.1962,109.4248,109.1564,109.395,174250.0
2022-09-08 10:40:00,110.05,110.17,109.85,110.17,163991.0,109.395,109.5143,109.1962,109.5143,163991.0
2022-09-08 10:45:00,110.17,110.28,110.09,110.14,218509.0,109.5143,109.6236,109.4348,109.4845,218509.0
2022-09-08 10:50:00,110.15,110.23,110.05,110.22,143955.0,109.4944,109.5739,109.395,109.564,143955.0
2022-09-08 10:55:00,110.21,110.43,110.13,110.35,156763.0,109.5541,109.7727,109.4745,109.6932,156763.0
2022-09-08 11:00:00,110.36,110.58,110.33,110.43,172291.0,109.7032,109.9219,109.6733,109.7727,172291.0
2022-09-08 11:05:00,110.42,110.53,110.36,110.43,178632.0,109.7628,109.8722,109.7032,109.7727,178632.0
2022-09-08 11:10:00,110.43,110.43,110.22,110.38,136654.0,109.7727,109.7727,109.564,109.723,136654.0
2022-09-08 11:15:00,110.39,110.39,110.24,110.32,120800.0,109.733,109.733,109.5839,109.6634,120800.0
2022-09-08 11:20:00,110.32,110.44,110.3,110.35,121640.0,109.6634,109.7827,109.6435,109.6932,121640.0
2022-09-08 11:25:00,110.34,110.41,110.28,110.28,112269.0,109.6833,109.7529,109.6236,109.6236,112269.0
2022-09-08 11:30:00,110.3,110.31,110.15,110.23,119607.0,109.6435,109.6535,109.4944,109.5739,119607.0
2022-09-08 11:35:00,110.23,110.31,109.88,109.9,239198.0,109.5739,109.6535,109.226,109.2459,239198.0
2022-09-08 11:40:00,109.9,109.92,109.71,109.84,211710.0,109.2459,109.2658,109.057,109.1863,211710.0
2022-09-08 11:45:00,109.83,109.91,109.68,109.7,132978.0,109.1763,109.2558,109.0272,109.0471,132978.0
2022-09-08 11:50:00,109.7,109.87,109.48,109.87,201526.0,109.0471,109.2161,108.8284,109.2161,201526.0
2022-09-08 11:55:00,109.88,109.92,109.68,109.72,104430.0,109.226,109.2658,109.0272,109.067,104430.0
2022-09-08 12:00:00,109.72,109.77,108.93,108.96,236252.0,109.067,109.1167,108.2817,108.3115,236252.0
2022-09-08 12:05:00,108.96,108.98,108.31,108.55,352364.0,108.3115,108.3314,107.6654,107.9039,352364.0
2022-09-08 12:10:00,108.54,108.63,108.22,108.49,255413.0,107.894,107.9835,107.5759,107.8443,255413.0
2022-09-08 12:15:00,108.49,108.59,108.28,108.28,227474.0,107.8443,107.9437,107.6355,107.6355,227474.0
2022-09-08 12:20:00,108.28,108.38,108.06,108.36,251584.0,107.6355,107.7349,107.4169,107.7151,251584.0
2022-09-08 12:25:00,108.37,108.48,108.27,108.44,120070.0,107.725,107.8344,107.6256,107.7946,120070.0
2022-09-08 12:30:00,108.44,108.64,108.34,108.54,133539.0,107.7946,107.9934,107.6952,107.894,133539.0
2022-09-08 12:35:00,108.53,108.78,108.53,108.7,123877.0,107.8841,108.1326,107.8841,108.053,123877.0
2022-09-08 12:40:00,108.69,109.04,108.54,109.02,184432.0,108.0431,108.391,107.894,108.3711,184432.0
2022-09-08 12:45:00,108.99,109.01,108.77,108.82,99123.0,108.3413,108.3612,108.1226,108.1723,99123.0
2022-09-08 12:50:00,108.83,109.07,108.8,108.93,100662.0,108.1823,108.4208,108.1525,108.2817,100662.0
2022-09-08 12:55:00,108.93,109.0,108.87,108.92,69080.0,108.2817,108.3513,108.222,108.2717,69080.0
2022-09-08 13:00:00,108.92,109.05,108.58,108.63,160058.0,108.2717,108.401,107.9338,107.9835,160058.0
2022-09-08 13:05:00,108.61,108.73,108.55,108.7,118460.0,107.9636,108.0829,107.9039,108.053,118460.0
2022-09-08 13:10:00,108.72,109.33,108.71,109.26,130234.0,108.0729,108.6793,108.063,108.6097,130234.0
2022-09-08 13:15:00,109.27,109.31,109.06,109.12,114275.0,108.6197,108.6594,108.4109,108.4705,114275.0
2022-09-08 13:20:00,109.11,109.22,109.08,109.19,86260.0,108.4606,108.57,108.4308,108.5401,86260.0
2022-09-08 13:25:00,109.18,109.3,108.96,109.17,114173.0,108.5302,108.6495,108.3115,108.5202,114173.0
2022-09-08 13:30:00,109.2,109.25,108.98,109.15,89840.0,108.5501,108.5998,108.3314,108.5004,89840.0
2022-09-08 13:35:00,109.12,109.42,109.11,109.21,129152.0,108.4705,108.7688,108.4606,108.56,129152.0
2022-09-08 13:40:00,109.22,109.27,109.12,109.17,105992.0,108.57,108.6197,108.4705,108.5202,105992.0
2022-09-08 13:45:00,109.18,109.27,109.07,109.25,72019.0,108.5302,108.6197,108.4208,108.5998,72019.0
2022-09-08 13:50:00,109.25,109.29,109.09,109.11,80763.0,108.5998,108.6395,108.4407,108.4606,80763.0
2022-09-08 13:55:00,109.14,109.14,108.74,108.92,166628.0,108.4904,108.4904,108.0928,108.2717,166628.0
2022-09-08 14:00:00,108.92,108.97,108.82,108.94,107802.0,108.2717,108.3214,108.1723,108.2916,107802.0
2022-09-08 14:05:00,108.93,109.06,108.8,108.89,84882.0,108.2817,108.4109,108.1525,108.2419,84882.0
2022-09-08 14:10:00,108.89,108.97,108.77,108.79,128747.0,108.2419,108.3214,108.1226,108.1425,128747.0
2022-09-08 14:15:00,108.77,108.98,108.69,108.92,209370.0,108.1226,108.3314,108.0431,108.2717,209370.0
2022-09-08 14:20:00,108.91,108.98,108.83,108.9,110922.0,108.2618,108.3314,108.1823,108.2519,110922.0
2022-09-08 14:25:00,108.89,108.98,108.81,108.89,139701.0,108.2419,108.3314,108.1624,108.2419,139701.0
2022-09-08 14:30:00,108.88,109.15,108.88,109.1,127747.0,108.232,108.5004,108.232,108.4507,127747.0
2022-09-08 14:35:00,109.11,109.21,109.0,109.17,154416.0,108.4606,108.56,108.3513,108.5202,154416.0
2022-09-08 14:40:00,109.19,109.2,108.72,109.03,171556.0,108.5401,108.5501,108.0729,108.3811,171556.0
2022-09-08 14:45:00,109.02,109.13,108.9,108.99,123120.0,108.3711,108.4805,108.2519,108.3413,123120.0
2022-09-08 14:50:00,108.98,109.16,108.82,109.14,98991.0,108.3314,108.5103,108.1723,108.4904,98991.0
2022-09-08 14:55:00,109.14,109.14,108.91,108.97,120134.0,108.4904,108.4904,108.2618,108.3214,120134.0
2022-09-08 15:00:00,108.95,109.1,108.74,108.89,101397.0,108.3016,108.4507,108.0928,108.2419,101397.0
2022-09-08 15:05:00,108.87,109.06,108.83,108.97,106326.0,108.222,108.4109,108.1823,108.3214,106326.0
2022-09-08 15:10:00,108.97,109.18,108.9,109.17,122037.0,108.3214,108.5302,108.2519,108.5202,122037.0
2022-09-08 15:15:00,109.18,109.21,109.04,109.16,180978.0,108.5302,108.56,108.391,108.5103,180978.0
2022-09-08 15:20:00,109.15,109.23,109.08,109.17,135486.0,108.5004,108.5799,108.4308,108.5202,135486.0
2022-09-08 15:25:00,109.17,109.18,109.03,109.09,136242.0,108.5202,108.5302,108.3811,108.4407,136242.0
2022-09-08 15:30:00,109.08,109.17,108.91,108.97,156926.0,108.4308,108.5202,108.2618,108.3214,156926.0
2022-09-08 15:35:00,108.96,109.07,108.88,109.0,173463.0,108.3115,108.4208,108.232,108.3513,173463.0
2022-09-08 15:40:00,109.01,109.04,108.71,108.73,179113.0,108.3612,108.391,108.063,108.0829,179113.0
2022-09-08 15:45:00,108.74,108.97,108.72,108.78,249618.0,108.0928,108.3214,108.0729,108.1326,249618.0
2022-09-08 15:50:00,108.77,109.16,108.75,109.11,421974.0,108.1226,108.5103,108.1027,108.4606,421974.0
2022-09-08 15:55:00,109.11,109.42,109.09,109.41,1214217.0,108.4606,108.7688,108.4407,108.7588,1214217.0
2022-09-09 09:30:00,110.05,110.87,110.0,110.74,609563.0,109.395,110.2101,109.3453,110.0809,609563.0
2022-09-09 09:35:00,110.75,111.08,110.46,110.61,463344.0,110.0908,110.4189,109.8026,109.9517,463344.0
2022-09-09 09:40:00,110.59,110.76,110.37,110.43,249838.0,109.9318,110.1008,109.7131,109.7727,249838.0
2022-09-09 09:45:00,110.43,110.81,110.14,110.63,393598.0,109.7727,110.1505,109.4845,109.9716,393598.0
2022-09-09 09:50:00,110.65,110.79,110.55,110.68,180097.0,109.9914,110.1306,109.892,110.0213,180097.0
2022-09-09 09:55:00,110.68,110.85,110.41,110.82,232090.0,110.0213,110.1902,109.7529,110.1604,232090.0
2022-09-09 10:00:00,110.84,111.08,110.8,111.08,315609.0,110.1803,110.4189,110.1405,110.4189,315609.0
2022-09-09 10:05:00,111.08,111.3,111.0,111.3,221236.0,110.4189,110.6376,110.3394,110.6376,221236.0
2022-09-09 10:10:00,111.3,111.31,111.02,111.11,222518.0,110.6376,110.6475,110.3592,110.4487,222518.0
2022-09-09 10:15:00,111.12,111.25,110.96,111.05,220482.0,110.4586,110.5879,110.2996,110.3891,220482.0
2022-09-09 10:20:00,111.06,111.18,110.91,110.95,189028.0,110.399,110.5183,110.2499,110.2897,189028.0
2022-09-09 10:25:00,110.96,111.1,110.77,111.09,136666.0,110.2996,110.4388,110.1107,110.4288,136666.0
2022-09-09 10:30:00,111.09,111.33,111.01,111.31,178574.0,110.4288,110.6674,110.3493,110.6475,178574.0
2022-09-09 10:35:00,111.31,111.52,111.21,111.49,222520.0,110.6475,110.8563,110.5481,110.8264,222520.0
2022-09-09 10:40:00,111.5,111.55,111.38,111.45,238018.0,110.8364,110.8861,110.7171,110.7867,238018.0
2022-09-09 10:45:00,111.46,111.52,111.36,111.48,156535.0,110.7966,110.8563,110.6972,110.8165,156535.0
2022-09-09 10:50:00,111.48,111.5,111.31,111.38,147580.0,110.8165,110.8364,110.6475,110.7171,147580.0
2022-09-09 10:55:00,111.39,111.43,111.25,111.4,156370.0,110.727,110.7668,110.5879,110.737,156370.0
2022-09-09 11:00:00,111.41,111.51,111.31,111.41,129991.0,110.7469,110.8463,110.6475,110.7469,129991.0
2022-09-09 11:05:00,111.42,111.51,111.33,111.33,180057.0,110.7569,110.8463,110.6674,110.6674,180057.0
2022-09-09 11:10:00,111.34,111.38,111.14,111.28,194746.0,110.6773,110.7171,110.4785,110.6177,194746.0
2022-09-09 11:15:00,111.29,111.43,111.12,111.15,93603.0,110.6276,110.7668,110.4586,110.4885,93603.0
2022-09-09 11:20:00,111.14,111.24,111.04,111.21,202940.0,110.4785,110.5779,110.3791,110.5481,202940.0
2022-09-09 11:25:00,111.22,111.4,111.17,111.4,114174.0,110.558,110.737,110.5083,110.737,114174.0
2022-09-09 11:30:00,111.4,111.56,111.22,111.41,165975.0,110.737,110.896,110.558,110.7469,165975.0
2022-09-09 11:35:00,111.41,111.59,111.37,111.58,108803.0,110.7469,110.9258,110.7072,110.9159,108803.0
2022-09-09 11:40:00,111.59,111.61,111.42,111.47,112216.0,110.9258,110.9457,110.7569,110.8066,112216.0
2022-09-09 11:45:00,111.45,111.45,111.16,111.18,126947.0,110.7867,110.7867,110.4984,110.5183,126947.0
2022-09-09 11:50:00,111.18,111.27,111.08,111.19,118894.0,110.5183,110.6077,110.4189,110.5282,118894.0
2022-09-09 11:55:00,111.19,111.38,111.16,111.36,115110.0,110.5282,110.7171,110.4984,110.6972,115110.0
2022-09-09 12:00:00,111.33,111.39,111.07,111.13,188868.0,110.6674,110.727,110.4089,110.4686,188868.0
2022-09-09 12:05:00,111.12,111.35,111.08,111.35,109796.0,110.4586,110.6873,110.4189,110.6873,109796.0
2022-09-09 12:10:00,111.33,111.43,111.29,111.35,91090.0,110.6674,110.7668,110.6276,110.6873,91090.0
2022-09-09 12:15:00,111.35,111.37,111.16,111.35,124740.0,110.6873,110.7072,110.4984,110.6873,124740.0
2022-09-09 12:20:00,111.34,111.35,111.09,111.15,138247.0,110.6773,110.6873,110.4288,110.4885,138247.0
2022-09-09 12:25:00,111.15,111.37,111.12,111.31,88325.0,110.4885,110.7072,110.4586,110.6475,88325.0
2022-09-09 12:30:00,111.33,111.46,111.24,111.44,137118.0,110.6674,110.7966,110.5779,110.7767,137118.0
2022-09-09 12:35:00,111.44,111.53,111.39,111.49,226313.0,110.7767,110.8662,110.727,110.8264,226313.0
2022-09-09 12:40:00,111.5,111.56,111.43,111.5,140574.0,110.8364,110.896,110.7668,110.8364,140574.0
2022-09-09 12:45:00,111.51,111.58,111.39,111.55,100957.0,110.8463,110.9159,110.727,110.8861,100957.0
2022-09-09 12:50:00,111.56,111.69,111.5,111.67,176174.0,110.896,111.0252,110.8364,111.0054,176174.0
2022-09-09 12:55:00,111.67,111.76,111.63,111.74,160997.0,111.0054,111.0948,110.9656,111.075,160997.0
2022-09-09 13:00:00,111.74,111.76,111.58,111.72,124558.0,111.075,111.0948,110.9159,111.0551,124558.0
2022-09-09 13:05:00,111.72,111.77,111.67,111.75,84305.0,111.0551,111.1048,111.0054,111.0849,84305.0
2022-09-09 13:10:00,111.75,111.83,111.73,111.8,120229.0,111.0849,111.1644,111.065,111.1346,120229.0
2022-09-09 13:15:00,111.81,111.86,111.78,111.81,114424.0,111.1445,111.1942,111.1147,111.1445,114424.0
2022-09-09 13:20:00,111.81,111.85,111.75,111.76,96515.0,111.1445,111.1843,111.0849,111.0948,96515.0
2022-09-09 13:25:00,111.77,111.85,111.75,111.76,114344.0,111.1048,111.1843,111.0849,111.0948,114344.0
2022-09-09 13:30:00,111.76,111.86,111.74,111.79,93033.0,111.0948,111.1942,111.075,111.1247,93033.0
2022-09-09 13:35:00,111.79,111.93,111.77,111.9,116850.0,111.1247,111.2638,111.1048,111.234,116850.0
2022-09-09 13:40:00,111.89,111.9,111.65,111.65,93314.0,111.2241,111.234,110.9855,110.9855,93314.0
2022-09-09 13:45:00,111.66,111.76,111.59,111.72,64459.0,110.9954,111.0948,110.9258,111.0551,64459.0
2022-09-09 13:50:00,111.72,111.77,111.64,111.77,69114.0,111.0551,111.1048,110.9755,111.1048,69114.0
2022-09-09 13:55:00,111.75,111.84,111.72,111.83,50973.0,111.0849,111.1744,111.0551,111.1644,50973.0
2022-09-09 14:00:00,111.82,111.82,111.58,111.69,119902.0,111.1545,111.1545,110.9159,111.0252,119902.0
2022-09-09 14:05:00,111.7,111.82,111.64,111.74,78314.0,111.0352,111.1545,110.9755,111.075,78314.0
2022-09-09 14:10:00,111.75,111.9,111.68,111.86,90068.0,111.0849,111.234,111.0153,111.1942,90068.0
2022-09-09 14:15:00,111.86,111.9,111.83,111.85,80284.0,111.1942,111.234,111.1644,111.1843,80284.0
2022-09-09 14:20:00,111.84,111.98,111.83,111.98,108441.0,111.1744,111.3135,111.1644,111.3135,108441.0
2022-09-09 14:25:00,111.97,111.98,111.84,111.92,96013.0,111.3036,111.3135,111.1744,111.2539,96013.0
2022-09-09 14:30:00,111.92,111.92,111.54,111.55,132870.0,111.2539,111.2539,110.8761,110.8861,132870.0
2022-09-09 14:35:00,111.56,111.71,111.46,111.66,211310.0,110.896,111.0451,110.7966,110.9954,211310.0
2022-09-09 14:40:00,111.64,111.68,111.47,111.52,96408.0,110.9755,111.0153,110.8066,110.8563,96408.0
2022-09-09 14:45:00,111.5,111.55,111.36,111.44,114703.0,110.8364,110.8861,110.6972,110.7767,114703.0
2022-09-09 14:50:00,111.43,111.47,111.28,111.35,133127.0,110.7668,110.8066,110.6177,110.6873,133127.0
2022-09-09 14:55:00,111.35,111.51,111.34,111.49,120754.0,110.6873,110.8463,110.6773,110.8264,120754.0
2022-09-09 15:00:00,111.49,111.7,111.41,111.68,140678.0,110.8264,111.0352,110.7469,111.0153,140678.0
2022-09-09 15:05:00,111.68,111.73,111.63,111.69,182236.0,111.0153,111.065,110.9656,111.0252,182236.0
2022-09-09 15:10:00,111.69,111.87,111.66,111.83,120401.0,111.0252,111.2042,110.9954,111.1644,120401.0
2022-09-09 15:15:00,111.82,111.83,111.7,111.78,134181.0,111.1545,111.1644,111.0352,111.1147,134181.0
2022-09-09 15:20:00,111.8,111.84,111.65,111.72,136274.0,111.1346,111.1744,110.9855,111.0551,136274.0
2022-09-09 15:25:00,111.73,111.83,111.68,111.81,154977.0,111.065,111.1644,111.0153,111.1445,154977.0
2022-09-09 15:30:00,111.81,111.89,111.75,111.88,186093.0,111.1445,111.2241,111.0849,111.2141,186093.0
2022-09-09 15:35:00,111.88,111.9,111.81,111.89,291895.0,111.2141,111.234,111.1445,111.2241,291895.0
2022-09-09 15:40:00,111.89,111.95,111.87,111.92,469295.0,111.2241,111.2837,111.2042,111.2539,469295.0
2022-09-09 15:45:00,111.91,111.97,111.8,111.83,250333.0,111.2439,111.3036,111.1346,111.1644,250333.0
2022-09-09 15:50:00,111.81,112.0,111.67,111.93,692229.0,111.1445,111.3334,111.0054,111.2638,692229.0
2022-09-09 15:55:00,111.91,111.91,111.72,111.77,896365.0,111.2439,111.2439,111.0551,111.1048,896365.0
2022-09-12 09:30:00,112.03,112.61,111.94,112.37,687488.0,111.3632,111.9398,111.2738,111.7012,687488.0
2022-09-12 09:35:00,112.36,112.36,111.9,112.09,311966.0,111.6913,111.6913,111.234,111.4229,311966.0
2022-09-12 09:40:00,112.09,112.22,111.96,111.98,246445.0,111.4229,111.5521,111.2936,111.3135,246445.0
2022-09-12 09:45:00,111.97,112.09,111.82,111.92,215032.0,111.3036,111.4229,111.1545,111.2539,215032.0
2022-09-12 09:50:00,111.91,112.09,111.79,112.09,260661.0,111.2439,111.4229,111.1247,111.4229,260661.0
2022-09-12 09:55:00,112.09,112.44,112.07,112.36,291548.0,111.4229,111.7708,111.403,111.6913,291548.0
2022-09-12 10:00:00,112.37,112.41,112.13,112.19,227215.0,111.7012,111.741,111.4626,111.5223,227215.0
2022-09-12 10:05:00,112.19,112.53,112.17,112.51,244248.0,111.5223,111.8603,111.5024,111.8404,244248.0
2022-09-12 10:10:00,112.52,112.53,112.27,112.37,139565.0,111.8503,111.8603,111.6018,111.7012,139565.0
2022-09-12 10:15:00,112.37,112.63,112.37,112.58,162589.0,111.7012,111.9597,111.7012,111.91,162589.0
2022-09-12 10:20:00,112.58,112.63,112.37,112.48,143868.0,111.91,111.9597,111.7012,111.8105,143868.0
2022-09-12 10:25:00,112.49,112.64,112.28,112.33,146162.0,111.8205,111.9696,111.6117,111.6614,146162.0
2022-09-12 10:30:00,112.32,112.37,112.14,112.16,154478.0,111.6515,111.7012,111.4726,111.4925,154478.0
2022-09-12 10:35:00,112.15,112.35,112.11,112.25,157044.0,111.4825,111.6813,111.4427,111.5819,157044.0
2022-09-12 10:40:00,112.25,112.27,112.05,112.08,181867.0,111.5819,111.6018,111.3831,111.4129,181867.0
2022-09-12 10:45:00,112.08,112.12,111.85,111.95,191084.0,111.4129,111.4527,111.1843,111.2837,191084.0
2022-09-12 10:50:00,111.97,111.98,111.72,111.79,260019.0,111.3036,111.3135,111.0551,111.1247,260019.0
2022-09-12 10:55:00,111.79,111.94,111.62,111.74,186191.0,111.1247,111.2738,110.9557,111.075,186191.0
2022-09-12 11:00:00,111.71,111.77,111.32,111.37,250500.0,111.0451,111.1048,110.6575,110.7072,250500.0
2022-09-12 11:05:00,111.38,111.47,111.25,111.25,169592.0,110.7171,110.8066,110.5879,110.5879,169592.0
2022-09-12 11:10:00,111.25,111.41,111.25,111.4,180627.0,110.5879,110.7469,110.5879,110.737,180627.0
2022-09-12 11:15:00,111.4,111.57,111.38,111.51,104198.0,110.737,110.906,110.7171,110.8463,104198.0
2022-09-12 11:20:00,111.5,111.75,111.43,111.73,109734.0,110.8364,111.0849,110.7668,111.065,109734.0
2022-09-12 11:25:00,111.73,111.85,111.71,111.84,122452.0,111.065,111.1843,111.0451,111.1744,122452.0
2022-09-12 11:30:00,111.85,111.91,111.74,111.86,101023.0,111.1843,111.2439,111.075,111.1942,101023.0
2022-09-12 11:35:00,111.86,111.86,111.45,111.66,138927.0,111.1942,111.1942,110.7867,110.9954,138927.0
2022-09-12 11:40:00,111.65,111.83,111.59,111.65,147756.0,110.9855,111.1644,110.9258,110.9855,147756.0
2022-09-12 11:45:00,111.66,111.77,111.53,111.62,114700.0,110.9954,111.1048,110.8662,110.9557,114700.0
2022-09-12 11:50:00,111.62,111.64,111.41,111.44,132639.0,110.9557,110.9755,110.7469,110.7767,132639.0
2022-09-12 11:55:00,111.43,111.45,111.09,111.23,200385.0,110.7668,110.7867,110.4288,110.568,200385.0
2022-09-12 12:00:00,111.22,111.29,111.1,111.17,101680.0,110.558,110.6276,110.4388,110.5083,101680.0
2022-09-12 12:05:00,111.16,111.32,111.01,111.03,123899.0,110.4984,110.6575,110.3493,110.3692,123899.0
2022-09-12 12:10:00,111.02,111.24,110.93,111.12,155488.0,110.3592,110.5779,110.2698,110.4586,155488.0
2022-09-12 12:15:00,111.13,111.18,111.0,111.06,120401.0,110.4686,110.5183,110.3394,110.399,120401.0
2022-09-12 12:20:00,111.06,111.25,111.0,111.2,147671.0,110.399,110.5879,110.3394,110.5382,147671.0
2022-09-12 12:25:00,111.2,111.24,111.08,111.23,102153.0,110.5382,110.5779,110.4189,110.568,102153.0
2022-09-12 12:30:00,111.23,111.31,111.17,111.25,113875.0,110.568,110.6475,110.5083,110.5879,113875.0
2022-09-12 12:35:00,111.25,111.37,111.09,111.34,133424.0,110.5879,110.7072,110.4288,110.6773,133424.0
2022-09-12 12:40:00,111.33,111.44,111.32,111.42,103635.0,110.6674,110.7767,110.6575,110.7569,103635.0
2022-09-12 12:45:00,111.42,111.45,111.25,111.37,141115.0,110.7569,110.7867,110.5879,110.7072,141115.0
2022-09-12 12:50:00,111.38,111.54,111.37,111.52,89601.0,110.7171,110.8761,110.7072,110.8563,89601.0
2022-09-12 12:55:00,111.51,111.59,111.48,111.51,70014.0,110.8463,110.9258,110.8165,110.8463,70014.0
2022-09-12 13:00:00,111.51,111.53,111.2,111.45,206504.0,110.8463,110.8662,110.5382,110.7867,206504.0
2022-09-12 13:05:00,111.44,111.69,111.42,111.67,92707.0,110.7767,111.0252,110.7569,111.0054,92707.0
2022-09-12 13:10:00,111.66,111.75,111.61,111.69,105957.0,110.9954,111.0849,110.9457,111.0252,105957.0
2022-09-12 13:15:00,111.69,111.71,111.55,111.59,160102.0,111.0252,111.0451,110.8861,110.9258,160102.0
2022-09-12 13:20:00,111.59,111.7,111.52,111.66,78378.0,110.9258,111.0352,110.8563,110.9954,78378.0
2022-09-12 13:25:00,111.66,111.8,111.59,111.78,88709.0,110.9954,111.1346,110.9258,111.1147,88709.0
2022-09-12 13:30:00,111.77,111.82,111.67,111.8,90679.0,111.1048,111.1545,111.0054,111.1346,90679.0
2022-09-12 13:35:00,111.79,111.81,111.64,111.66,66368.0,111.1247,111.1445,110.9755,110.9954,66368.0
2022-09-12 13:40:00,111.66,111.67,111.51,111.54,82436.0,110.9954,111.0054,110.8463,110.8761,82436.0
2022-09-12 13:45:00,111.54,111.65,111.52,111.63,69050.0,110.8761,110.9855,110.8563,110.9656,69050.0
2022-09-12 13:50:00,111.64,111.81,111.63,111.79,72027.0,110.9755,111.1445,110.9656,111.1247,72027.0
2022-09-12 13:55:00,111.78,111.8,111.72,111.72,68143.0,111.1147,111.1346,111.0551,111.0551,68143.0
2022-09-12 14:00:00,111.72,111.75,111.58,111.61,82183.0,111.0551,111.0849,110.9159,110.9457,82183.0
2022-09-12 14:05:00,111.61,111.65,111.54,111.55,85059.0,110.9457,110.9855,110.8761,110.8861,85059.0
2022-09-12 14:10:00,111.54,111.68,111.52,111.66,91953.0,110.8761,111.0153,110.8563,110.9954,91953.0
2022-09-12 14:15:00,111.66,111.71,111.33,111.4,144518.0,110.9954,111.0451,110.6674,110.737,144518.0
2022-09-12 14:20:00,111.4,111.56,111.31,111.42,212167.0,110.737,110.896,110.6475,110.7569,212167.0
2022-09-12 14:25:00,111.43,111.51,111.14,111.17,254902.0,110.7668,110.8463,110.4785,110.5083,254902.0
2022-09-12 14:30:00,111.17,111.3,111.14,111.24,169950.0,110.5083,110.6376,110.4785,110.5779,169950.0
2022-09-12 14:35:00,111.25,111.43,111.24,111.37,97730.0,110.5879,110.7668,110.5779,110.7072,97730.0
2022-09-12 14:40:00,111.36,111.44,111.32,111.42,88017.0,110.6972,110.7767,110.6575,110.7569,88017.0
2022-09-12 14:45:00,111.4,111.52,111.37,111.51,91209.0,110.737,110.8563,110.7072,110.8463,91209.0
2022-09-12 14:50:00,111.5,111.54,111.46,111.49,91293.0,110.8364,110.8761,110.7966,110.8264,91293.0
2022-09-12 14:55:00,111.48,111.55,111.37,111.41,82363.0,110.8165,110.8861,110.7072,110.7469,82363.0
2022-09-12 15:00:00,111.42,111.44,111.3,111.4,81380.0,110.7569,110.7767,110.6376,110.737,81380.0
2022-09-12 15:05:00,111.4,111.53,111.37,111.5,88481.0,110.737,110.8662,110.7072,110.8364,88481.0
2022-09-12 15:10:00,111.49,111.62,111.47,111.6,105934.0,110.8264,110.9557,110.8066,110.9358,105934.0
2022-09-12 15:15:00,111.59,111.63,111.44,111.47,100481.0,110.9258,110.9656,110.7767,110.8066,100481.0
2022-09-12 15:20:00,111.48,111.56,111.41,111.45,88272.0,110.8165,110.896,110.7469,110.7867,88272.0
2022-09-12 15:25:00,111.45,111.48,111.38,111.42,97607.0,110.7867,110.8165,110.7171,110.7569,97607.0
2022-09-12 15:30:00,111.41,111.51,111.36,111.42,136616.0,110.7469,110.8463,110.6972,110.7569,136616.0
2022-09-12 15:35:00,111.43,111.5,111.37,111.49,157310.0,110.7668,110.8364,110.7072,110.8264,157310.0
2022-09-12 15:40:00,111.5,111.7,111.37,111.69,186017.0,110.8364,111.0352,110.7072,111.0252,186017.0
2022-09-12 15:45:00,111.69,111.77,111.61,111.75,248387.0,111.0252,111.1048,110.9457,111.0849,248387.0
2022-09-12 15:50:00,111.74,111.78,111.62,111.64,248531.0,111.075,111.1147,110.9557,110.9755,248531.0
2022-09-12 15:55:00,111.63,111.92,111.61,111.91,752320.0,110.9656,111.2539,110.9457,111.2439,752320.0
2022-09-13 09:30:00,108.88,109.37,108.45,108.58,843464.0,108.232,108.7191,107.8045,107.9338,843464.0
2022-09-13 09:35:00,108.55,108.56,107.71,108.07,570477.0,107.9039,107.9139,107.0689,107.4268,570477.0
2022-09-13 09:40:00,108.07,108.19,107.71,107.81,450510.0,107.4268,107.5461,107.0689,107.1683,450510.0
2022-09-13 09:45:00,107.81,108.08,107.72,107.86,296950.0,107.1683,107.4367,107.0789,107.218,296950.0
2022-09-13 09:50:00,107.88,108.11,107.68,107.72,325827.0,107.2379,107.4666,107.0391,107.0789,325827.0
2022-09-13 09:55:00,107.71,107.74,107.36,107.39,421112.0,107.0689,107.0988,106.721,106.7508,421112.0
2022-09-13 10:00:00,107.38,107.45,106.93,106.97,458587.0,106.7409,106.8105,106.2936,106.3333,458587.0
2022-09-13 10:05:00,106.97,107.36,106.93,107.28,399367.0,106.3333,106.721,106.2936,106.6415,399367.0
2022-09-13 10:10:00,107.28,107.35,107.0,107.1,270740.0,106.6415,106.7111,106.3632,106.4626,270740.0
2022-09-13 10:15:00,107.09,107.34,106.95,107.3,276484.0,106.4526,106.7011,106.3135,106.6614,276484.0
2022-09-13 10:20:00,107.29,107.29,106.85,106.96,259020.0,106.6514,106.6514,106.2141,106.3234,259020.0
2022-09-13 10:25:00,106.96,107.19,106.91,107.06,249568.0,106.3234,106.552,106.2737,106.4228,249568.0
2022-09-13 10:30:00,107.05,107.15,106.79,106.83,309969.0,106.4129,106.5123,106.1544,106.1942,309969.0
2022-09-13 10:35:00,106.83,106.84,106.68,106.72,366380.0,106.1942,106.2041,106.0451,106.0848,366380.0
2022-09-13 10:40:00,106.71,106.77,106.53,106.6,255600.0,106.0749,106.1345,105.896,105.9655,255600.0
2022-09-13 10:45:00,106.59,106.72,106.56,106.6,194868.0,105.9556,106.0848,105.9258,105.9655,194868.0
2022-09-13 10:50:00,106.59,106.59,106.3,106.5,328346.0,105.9556,105.9556,105.6673,105.8661,328346.0
2022-09-13 10:55:00,106.49,106.62,106.45,106.51,211478.0,105.8562,105.9854,105.8164,105.8761,211478.0
2022-09-13 11:00:00,106.5,106.57,106.33,106.43,305573.0,105.8661,105.9357,105.6972,105.7966,305573.0
2022-09-13 11:05:00,106.44,106.52,106.17,106.35,249132.0,105.8065,105.886,105.5381,105.717,249132.0
2022-09-13 11:10:00,106.34,106.4,106.19,106.31,198051.0,105.7071,105.7667,105.558,105.6773,198051.0
2022-09-13 11:15:00,106.3,106.41,106.22,106.34,186920.0,105.6673,105.7767,105.5878,105.7071,186920.0
2022-09-13 11:20:00,106.33,106.38,106.14,106.18,212080.0,105.6972,105.7469,105.5083,105.548,212080.0
2022-09-13 11:25:00,106.17,106.29,106.15,106.24,230858.0,105.5381,105.6574,105.5182,105.6077,230858.0
2022-09-13 11:30:00,106.24,106.34,106.18,106.32,194598.0,105.6077,105.7071,105.548,105.6872,194598.0
2022-09-13 11:35:00,106.32,106.52,106.3,106.52,231841.0,105.6872,105.886,105.6673,105.886,231841.0
2022-09-13 11:40:00,106.52,106.53,106.3,106.42,156548.0,105.886,105.896,105.6673,105.7866,156548.0
2022-09-13 11:45:00,106.42,106.44,106.25,106.26,148501.0,105.7866,105.8065,105.6176,105.6276,148501.0
2022-09-13 11:50:00,106.27,106.46,106.22,106.44,123826.0,105.6375,105.8264,105.5878,105.8065,123826.0
2022-09-13 11:55:00,106.43,106.54,106.26,106.31,224381.0,105.7966,105.9059,105.6276,105.6773,224381.0
2022-09-13 12:00:00,106.31,106.56,106.2,106.55,181637.0,105.6773,105.9258,105.5679,105.9158,181637.0
2022-09-13 12:05:00,106.55,106.64,106.43,106.63,153678.0,105.9158,106.0053,105.7966,105.9954,153678.0
2022-09-13 12:10:00,106.62,106.72,106.57,106.72,165742.0,105.9854,106.0848,105.9357,106.0848,165742.0
2022-09-13 12:15:00,106.72,106.9,106.72,106.78,167873.0,106.0848,106.2638,106.0848,106.1445,167873.0
2022-09-13 12:20:00,106.79,106.87,106.7,106.83,164586.0,106.1544,106.2339,106.0649,106.1942,164586.0
2022-09-13 12:25:00,106.82,106.85,106.58,106.68,181909.0,106.1842,106.2141,105.9457,106.0451,181909.0
2022-09-13 12:30:00,106.69,106.84,106.59,106.84,147620.0,106.055,106.2041,105.9556,106.2041,147620.0
2022-09-13 12:35:00,106.83,106.91,106.82,106.88,152489.0,106.1942,106.2737,106.1842,106.2439,152489.0
2022-09-13 12:40:00,106.88,106.96,106.85,106.93,125485.0,106.2439,106.3234,106.2141,106.2936,125485.0
2022-09-13 12:45:00,106.93,107.02,106.86,106.99,158288.0,106.2936,106.383,106.224,106.3532,158288.0
2022-09-13 12:50:00,106.98,107.06,106.93,107.0,279974.0,106.3433,106.4228,106.2936,106.3632,279974.0
2022-09-13 12:55:00,107.0,107.03,106.91,106.96,170685.0,106.3632,106.393,106.2737,106.3234,170685.0
2022-09-13 13:00:00,106.96,107.11,106.79,106.94,230431.0,106.3234,106.4725,106.1544,106.3035,230431.0
2022-09-13 13:05:00,106.93,107.06,106.87,106.88,163650.0,106.2936,106.4228,106.2339,106.2439,163650.0
2022-09-13 13:10:00,106.88,107.04,106.81,107.02,156817.0,106.2439,106.4029,106.1743,106.383,156817.0
2022-09-13 13:15:00,107.01,107.13,106.96,106.99,218857.0,106.3731,106.4924,106.3234,106.3532,218857.0
2022-09-13 13:20:00,107.0,107.19,106.98,107.17,171299.0,106.3632,106.552,106.3433,106.5322,171299.0
2022-09-13 13:25:00,107.17,107.2,107.12,107.13,191568.0,106.5322,106.562,106.4824,106.4924,191568.0
2022-09-13 13:30:00,107.13,107.21,107.06,107.18,178979.0,106.4924,106.5719,106.4228,106.5421,178979.0
2022-09-13 13:35:00,107.18,107.28,107.09,107.27,203038.0,106.5421,106.6415,106.4526,106.6316,203038.0
2022-09-13 13:40:00,107.28,107.36,107.17,107.18,170828.0,106.6415,106.721,106.5322,106.5421,170828.0
2022-09-13 13:45:00,107.18,107.25,107.07,107.18,167011.0,106.5421,106.6117,106.4327,106.5421,167011.0
2022-09-13 13:50:00,107.18,107.23,106.96,107.0,144429.0,106.5421,106.5918,106.3234,106.3632,144429.0
2022-09-13 13:55:00,107.01,107.1,106.97,106.97,141691.0,106.3731,106.4626,106.3333,106.3333,141691.0
2022-09-13 14:00:00,106.98,107.02,106.72,106.86,212109.0,106.3433,106.383,106.0848,106.224,212109.0
2022-09-13 14:05:00,106.86,106.97,106.8,106.81,148001.0,106.224,106.3333,106.1644,106.1743,148001.0
2022-09-13 14:10:00,106.81,106.95,106.75,106.92,138305.0,106.1743,106.3135,106.1147,106.2836,138305.0
2022-09-13 14:15:00,106.91,106.94,106.79,106.83,115428.0,106.2737,106.3035,106.1544,106.1942,115428.0
2022-09-13 14:20:00,106.84,106.87,106.69,106.69,118034.0,106.2041,106.2339,106.055,106.055,118034.0
2022-09-13 14:25:00,106.69,106.73,106.53,106.59,173711.0,106.055,106.0948,105.896,105.9556,173711.0
2022-09-13 14:30:00,106.59,106.67,106.58,106.61,127791.0,105.9556,106.0351,105.9457,105.9755,127791.0
2022-09-13 14:35:00,106.61,106.66,106.52,106.53,181390.0,105.9755,106.0252,105.886,105.896,181390.0
2022-09-13 14:40:00,106.53,106.56,106.46,106.48,157088.0,105.896,105.9258,105.8264,105.8463,157088.0
2022-09-13 14:45:00,106.48,106.51,106.4,106.47,154542.0,105.8463,105.8761,105.7667,105.8363,154542.0
2022-09-13 14:50:00,106.47,106.5,106.3,106.3,187551.0,105.8363,105.8661,105.6673,105.6673,187551.0
2022-09-13 14:55:00,106.31,106.43,106.22,106.28,293651.0,105.6773,105.7966,105.5878,105.6474,293651.0
2022-09-13 15:00:00,106.29,106.35,106.23,106.25,130298.0,105.6574,105.717,105.5977,105.6176,130298.0
2022-09-13 15:05:00,106.25,106.32,106.14,106.16,309130.0,105.6176,105.6872,105.5083,105.5282,309130.0
2022-09-13 15:10:00,106.17,106.18,106.0,106.06,389099.0,105.5381,105.548,105.3691,105.4288,389099.0
2022-09-13 15:15:00,106.05,106.15,106.04,106.08,358889.0,105.4188,105.5182,105.4089,105.4486,358889.0
2022-09-13 15:20:00,106.08,106.19,106.01,106.11,329410.0,105.4486,105.558,105.3791,105.4785,329410.0
2022-09-13 15:25:00,106.11,106.15,105.94,105.95,370917.0,105.4785,105.5182,105.3095,105.3194,370917.0
2022-09-13 15:30:00,105.94,105.97,105.48,105.58,531879.0,105.3095,105.3393,104.8522,104.9516,531879.0
2022-09-13 15:35:00,105.58,105.65,105.26,105.47,650065.0,104.9516,105.0212,104.6335,104.8423,650065.0
2022-09-13 15:40:00,105.47,105.47,105.23,105.34,474240.0,104.8423,104.8423,104.6037,104.713,474240.0
2022-09-13 15:45:00,105.34,105.41,105.0,105.27,613263.0,104.713,104.7826,104.3751,104.6435,613263.0
2022-09-13 15:50:00,105.27,105.47,105.14,105.32,596586.0,104.6435,104.8423,104.5142,104.6932,596586.0
2022-09-13 15:55:00,105.31,105.56,105.16,105.32,1300441.0,104.6832,104.9317,104.5341,104.6932,1300441.0
2022-09-14 09:30:00,105.45,105.66,104.79,104.79,756386.0,104.8224,105.0311,104.1663,104.1663,756386.0
2022-09-14 09:35:00,104.78,105.18,104.65,105.06,382771.0,104.1564,104.554,104.0271,104.4347,382771.0
2022-09-14 09:40:00,105.05,105.88,104.89,105.88,531486.0,104.4248,105.2498,104.2657,105.2498,531486.0
2022-09-14 09:45:00,105.88,106.03,105.35,105.41,413662.0,105.2498,105.3989,104.723,104.7826,413662.0
2022-09-14 09:50:00,105.39,105.4,105.02,105.13,235688.0,104.7627,104.7727,104.3949,104.5043,235688.0
2022-09-14 09:55:00,105.14,105.45,104.95,105.45,261670.0,104.5142,104.8224,104.3254,104.8224,261670.0
2022-09-14 10:00:00,105.45,105.46,104.94,105.06,290798.0,104.8224,104.8323,104.3154,104.4347,290798.0
2022-09-14 10:05:00,105.06,105.23,104.87,105.0,231210.0,104.4347,104.6037,104.2458,104.3751,231210.0
2022-09-14 10:10:00,105.0,105.19,104.79,104.92,244729.0,104.3751,104.5639,104.1663,104.2955,244729.0
2022-09-14 10:15:00,104.92,105.2,104.91,105.11,239723.0,104.2955,104.5739,104.2856,104.4844,239723.0
2022-09-14 10:20:00,105.12,105.24,104.81,104.89,210803.0,104.4944,104.6136,104.1862,104.2657,210803.0
2022-09-14 10:25:00,104.89,104.96,104.59,104.65,265127.0,104.2657,104.3353,103.9675,104.0271,265127.0
2022-09-14 10:30:00,104.65,105.0,104.5,104.92,220442.0,104.0271,104.3751,103.878,104.2955,220442.0
2022-09-14 10:35:00,104.92,105.38,104.88,105.25,219264.0,104.2955,104.7528,104.2558,104.6236,219264.0
2022-09-14 10:40:00,105.24,105.35,105.12,105.25,167309.0,104.6136,104.723,104.4944,104.6236,167309.0
2022-09-14 10:45:00,105.25,105.36,105.1,105.14,177341.0,104.6236,104.7329,104.4745,104.5142,177341.0
2022-09-14 10:50:00,105.15,105.46,105.11,105.36,192636.0,104.5242,104.8323,104.4844,104.7329,192636.0
2022-09-14 10:55:00,105.37,105.38,105.13,105.36,154780.0,104.7429,104.7528,104.5043,104.7329,154780.0
2022-09-14 11:00:00,105.36,105.37,105.13,105.26,156581.0,104.7329,104.7429,104.5043,104.6335,156581.0
2022-09-14 11:05:00,105.26,105.59,105.12,105.52,203379.0,104.6335,104.9616,104.4944,104.892,203379.0
2022-09-14 11:10:00,105.54,105.6,105.33,105.39,221301.0,104.9119,104.9715,104.7031,104.7627,221301.0
2022-09-14 11:15:00,105.39,105.47,105.34,105.47,157840.0,104.7627,104.8423,104.713,104.8423,157840.0
2022-09-14 11:20:00,105.46,105.46,105.18,105.27,127943.0,104.8323,104.8323,104.554,104.6435,127943.0
2022-09-14 11:25:00,105.26,105.34,105.18,105.19,151268.0,104.6335,104.713,104.554,104.5639,151268.0
2022-09-14 11:30:00,105.2,105.25,105.04,105.14,166010.0,104.5739,104.6236,104.4148,104.5142,166010.0
2022-09-14 11:35:00,105.14,105.41,105.11,105.38,137711.0,104.5142,104.7826,104.4844,104.7528,137711.0
2022-09-14 11:40:00,105.38,105.54,105.34,105.53,161540.0,104.7528,104.9119,104.713,104.9019,161540.0
2022-09-14 11:45:00,105.52,105.71,105.49,105.61,159272.0,104.892,105.0808,104.8622,104.9814,159272.0
2022-09-14 11:50:00,105.62,105.67,105.51,105.63,121136.0,104.9914,105.0411,104.882,105.0013,121136.0
2022-09-14 11:55:00,105.63,105.66,105.38,105.41,130170.0,105.0013,105.0311,104.7528,104.7826,130170.0
2022-09-14 12:00:00,105.42,105.49,105.3,105.34,117402.0,104.7926,104.8622,104.6733,104.713,117402.0
2022-09-14 12:05:00,105.34,105.54,105.29,105.5,121503.0,104.713,104.9119,104.6633,104.8721,121503.0
2022-09-14 12:10:00,105.5,105.71,105.46,105.69,153145.0,104.8721,105.0808,104.8323,105.061,153145.0
2022-09-14 12:15:00,105.7,105.79,105.66,105.72,159691.0,105.0709,105.1604,105.0311,105.0908,159691.0
2022-09-14 12:20:00,105.72,105.83,105.61,105.79,143334.0,105.0908,105.2001,104.9814,105.1604,143334.0
2022-09-14 12:25:00,105.78,105.86,105.57,105.63,137384.0,105.1504,105.2299,104.9417,105.0013,137384.0
2022-09-14 12:30:00,105.63,105.77,105.58,105.68,101051.0,105.0013,105.1405,104.9516,105.051,101051.0
2022-09-14 12:35:00,105.68,105.83,105.55,105.77,114239.0,105.051,105.2001,104.9218,105.1405,114239.0
2022-09-14 12:40:00,105.77,105.96,105.72,105.94,205878.0,105.1405,105.3294,105.0908,105.3095,205878.0
2022-09-14 12:45:00,105.96,106.0,105.82,105.95,154882.0,105.3294,105.3691,105.1902,105.3194,154882.0
2022-09-14 12:50:00,105.95,106.02,105.9,105.98,140573.0,105.3194,105.389,105.2697,105.3492,140573.0
2022-09-14 12:55:00,105.97,105.97,105.85,105.92,134790.0,105.3393,105.3393,105.22,105.2896,134790.0
2022-09-14 13:00:00,105.93,105.98,105.85,105.86,128881.0,105.2995,105.3492,105.22,105.2299,128881.0
2022-09-14 13:05:00,105.85,105.95,105.76,105.92,121634.0,105.22,105.3194,105.1305,105.2896,121634.0
2022-09-14 13:10:00,105.92,106.02,105.88,105.99,131987.0,105.2896,105.389,105.2498,105.3592,131987.0
2022-09-14 13:15:00,105.98,106.1,105.9,105.98,167689.0,105.3492,105.4685,105.2697,105.3492,167689.0
2022-09-14 13:20:00,105.99,106.01,105.9,105.94,103142.0,105.3592,105.3791,105.2697,105.3095,103142.0
2022-09-14 13:25:00,105.95,105.96,105.82,105.86,103967.0,105.3194,105.3294,105.1902,105.2299,103967.0
2022-09-14 13:30:00,105.87,105.92,105.79,105.84,94488.0,105.2399,105.2896,105.1604,105.2101,94488.0
2022-09-14 13:35:00,105.83,105.87,105.64,105.67,109377.0,105.2001,105.2399,105.0113,105.0411,109377.0
2022-09-14 13:40:00,105.66,105.71,105.58,105.63,121578.0,105.0311,105.0808,104.9516,105.0013,121578.0
2022-09-14 13:45:00,105.64,105.65,105.16,105.24,199083.0,105.0113,105.0212,104.5341,104.6136,199083.0
2022-09-14 13:50:00,105.25,105.45,105.23,105.4,142392.0,104.6236,104.8224,104.6037,104.7727,142392.0
2022-09-14 13:55:00,105.39,105.41,105.14,105.26,123500.0,104.7627,104.7826,104.5142,104.6335,123500.0
2022-09-14 14:00:00,105.26,105.32,105.08,105.08,149421.0,104.6335,104.6932,104.4546,104.4546,149421.0
2022-09-14 14:05:00,105.08,105.28,105.06,105.15,154096.0,104.4546,104.6534,104.4347,104.5242,154096.0
2022-09-14 14:10:00,105.14,105.19,105.01,105.14,145712.0,104.5142,104.5639,104.385,104.5142,145712.0
2022-09-14 14:15:00,105.14,105.36,105.12,105.36,90275.0,104.5142,104.7329,104.4944,104.7329,90275.0
2022-09-14 14:20:00,105.36,105.44,105.34,105.39,87736.0,104.7329,104.8124,104.713,104.7627,87736.0
2022-09-14 14:25:00,105.38,105.42,105.29,105.37,99192.0,104.7528,104.7926,104.6633,104.7429,99192.0
2022-09-14 14:30:00,105.37,105.62,105.36,105.52,132323.0,104.7429,104.9914,104.7329,104.892,132323.0
2022-09-14 14:35:00,105.53,105.56,105.45,105.52,95143.0,104.9019,104.9317,104.8224,104.892,95143.0
2022-09-14 14:40:00,105.52,105.6,105.36,105.41,116063.0,104.892,104.9715,104.7329,104.7826,116063.0
2022-09-14 14:45:00,105.42,105.52,105.28,105.49,157185.0,104.7926,104.892,104.6534,104.8622,157185.0
2022-09-14 14:50:00,105.5,105.54,105.24,105.29,127632.0,104.8721,104.9119,104.6136,104.6633,127632.0
2022-09-14 14:55:00,105.29,105.4,105.2,105.29,140084.0,104.6633,104.7727,104.5739,104.6633,140084.0
2022-09-14 15:00:00,105.29,105.38,105.2,105.34,129194.0,104.6633,104.7528,104.5739,104.713,129194.0
2022-09-14 15:05:00,105.36,105.52,105.34,105.5,156690.0,104.7329,104.892,104.713,104.8721,156690.0
2022-09-14 15:10:00,105.5,105.51,105.15,105.21,188741.0,104.8721,104.882,104.5242,104.5838,188741.0
2022-09-14 15:15:00,105.2,105.22,104.92,105.01,236834.0,104.5739,104.5938,104.2955,104.385,236834.0
2022-09-14 15:20:00,105.02,105.28,104.91,105.21,181311.0,104.3949,104.6534,104.2856,104.5838,181311.0
2022-09-14 15:25:00,105.22,105.22,104.98,105.16,158131.0,104.5938,104.5938,104.3552,104.5341,158131.0
2022-09-14 15:30:00,105.17,105.24,104.87,105.2,193886.0,104.5441,104.6136,104.2458,104.5739,193886.0
2022-09-14 15:35:00,105.21,105.24,105.06,105.19,188884.0,104.5838,104.6136,104.4347,104.5639,188884.0
2022-09-14 15:40:00,105.19,105.49,105.08,105.42,211663.0,104.5639,104.8622,104.4546,104.7926,211663.0
2022-09-14 15:45:00,105.41,105.56,105.31,105.46,268163.0,104.7826,104.9317,104.6832,104.8323,268163.0
2022-09-14 15:50:00,105.47,105.87,105.41,105.83,323230.0,104.8423,105.2399,104.7826,105.2001,323230.0
2022-09-14 15:55:00,105.83,106.02,105.65,105.88,639954.0,105.2001,105.389,105.0212,105.2498,639954.0
2022-09-15 09:30:00,104.93,105.25,104.74,105.22,524690.0,104.3055,104.6236,104.1166,104.5938,524690.0
2022-09-15 09:35:00,105.22,105.5,105.08,105.35,233812.0,104.5938,104.8721,104.4546,104.723,233812.0
2022-09-15 09:40:00,105.35,105.9,105.35,105.83,253527.0,104.723,105.2697,104.723,105.2001,253527.0
2022-09-15 09:45:00,105.84,105.94,105.39,105.87,294433.0,105.2101,105.3095,104.7627,105.2399,294433.0
2022-09-15 09:50:00,105.86,106.19,105.82,105.91,313241.0,105.2299,105.558,105.1902,105.2797,313241.0
2022-09-15 09:55:00,105.92,106.0,105.71,105.91,195870.0,105.2896,105.3691,105.0808,105.2797,195870.0
2022-09-15 10:00:00,105.92,106.21,105.92,106.09,192057.0,105.2896,105.5779,105.2896,105.4586,192057.0
2022-09-15 10:05:00,106.07,106.08,105.72,105.75,214934.0,105.4387,105.4486,105.0908,105.1206,214934.0
2022-09-15 10:10:00,105.75,105.81,105.61,105.66,241848.0,105.1206,105.1802,104.9814,105.0311,241848.0
2022-09-15 10:15:00,105.65,105.74,105.48,105.5,232639.0,105.0212,105.1107,104.8522,104.8721,232639.0
2022-09-15 10:20:00,105.5,105.56,104.98,105.13,401776.0,104.8721,104.9317,104.3552,104.5043,401776.0
2022-09-15 10:25:00,105.12,105.13,104.67,104.69,367128.0,104.4944,104.5043,104.047,104.0669,367128.0
2022-09-15 10:30:00,104.69,104.89,104.58,104.79,214615.0,104.0669,104.2657,103.9576,104.1663,214615.0
2022-09-15 10:35:00,104.78,105.02,104.74,104.95,183856.0,104.1564,104.3949,104.1166,104.3254,183856.0
2022-09-15 10:40:00,104.94,105.04,104.83,105.04,163368.0,104.3154,104.4148,104.2061,104.4148,163368.0
2022-09-15 10:45:00,105.04,105.07,104.71,104.75,165835.0,104.4148,104.4447,104.0868,104.1266,165835.0
2022-09-15 10:50:00,104.73,104.74,104.16,104.26,374723.0,104.1067,104.1166,103.5401,103.6395,374723.0
2022-09-15 10:55:00,104.24,104.28,103.99,104.02,355828.0,103.6196,103.6594,103.3711,103.4009,355828.0
2022-09-15 11:00:00,104.02,104.19,103.86,104.14,312966.0,103.4009,103.5699,103.2419,103.5202,312966.0
2022-09-15 11:05:00,104.15,104.24,103.96,103.97,205581.0,103.5301,103.6196,103.3413,103.3512,205581.0
2022-09-15 11:10:00,103.98,104.02,103.8,103.93,271703.0,103.3611,103.4009,103.1822,103.3114,271703.0
2022-09-15 11:15:00,103.94,104.26,103.87,104.23,205972.0,103.3214,103.6395,103.2518,103.6096,205972.0
2022-09-15 11:20:00,104.23,104.46,104.17,104.35,228375.0,103.6096,103.8383,103.55,103.7289,228375.0
2022-09-15 11:25:00,104.34,104.36,104.17,104.21,160286.0,103.719,103.7389,103.55,103.5898,160286.0
2022-09-15 11:30:00,104.21,104.34,104.12,104.3,180882.0,103.5898,103.719,103.5003,103.6792,180882.0
2022-09-15 11:35:00,104.29,104.4,104.1,104.31,187028.0,103.6693,103.7786,103.4804,103.6892,187028.0
2022-09-15 11:40:00,104.31,104.45,104.31,104.36,132864.0,103.6892,103.8283,103.6892,103.7389,132864.0
2022-09-15 11:45:00,104.36,104.43,104.23,104.25,170820.0,103.7389,103.8085,103.6096,103.6295,170820.0
2022-09-15 11:50:00,104.25,104.27,104.02,104.02,159685.0,103.6295,103.6494,103.4009,103.4009,159685.0
2022-09-15 11:55:00,104.03,104.1,103.87,104.07,143530.0,103.4108,103.4804,103.2518,103.4506,143530.0
2022-09-15 12:00:00,104.07,104.22,104.04,104.16,145912.0,103.4506,103.5997,103.4208,103.5401,145912.0
2022-09-15 12:05:00,104.16,104.21,103.89,103.89,255029.0,103.5401,103.5898,103.2717,103.2717,255029.0
2022-09-15 12:10:00,103.9,104.02,103.83,103.88,201664.0,103.2816,103.4009,103.212,103.2617,201664.0
2022-09-15 12:15:00,103.9,104.05,103.88,104.0,161831.0,103.2816,103.4307,103.2617,103.381,161831.0
2022-09-15 12:20:00,103.99,104.03,103.88,103.96,125281.0,103.3711,103.4108,103.2617,103.3413,125281.0
2022-09-15 12:25:00,103.95,104.04,103.88,103.92,185118.0,103.3313,103.4208,103.2617,103.3015,185118.0
2022-09-15 12:30:00,103.93,104.1,103.93,104.07,210809.0,103.3114,103.4804,103.3114,103.4506,210809.0
2022-09-15 12:35:00,104.07,104.17,104.04,104.12,190635.0,103.4506,103.55,103.4208,103.5003,190635.0
2022-09-15 12:40:00,104.12,104.36,104.12,104.29,134606.0,103.5003,103.7389,103.5003,103.6693,134606.0
2022-09-15 12:45:00,104.3,104.48,104.21,104.47,126340.0,103.6792,103.8582,103.5898,103.8482,126340.0
2022-09-15 12:50:00,104.46,104.51,104.39,104.42,121736.0,103.8383,103.888,103.7687,103.7985,121736.0
2022-09-15 12:55:00,104.41,104.56,104.3,104.55,171211.0,103.7886,103.9377,103.6792,103.9277,171211.0
2022-09-15 13:00:00,104.55,105.06,104.55,104.93,252710.0,103.9277,104.4347,103.9277,104.3055,252710.0
2022-09-15 13:05:00,104.93,105.09,104.89,105.01,175436.0,104.3055,104.4645,104.2657,104.385,175436.0
2022-09-15 13:10:00,105.01,105.03,104.89,105.03,126206.0,104.385,104.4049,104.2657,104.4049,126206.0
2022-09-15 13:15:00,105.04,105.12,104.97,105.08,111622.0,104.4148,104.4944,104.3452,104.4546,111622.0
2022-09-15 13:20:00,105.07,105.23,105.01,105.18,108129.0,104.4447,104.6037,104.385,104.554,108129.0
2022-09-15 13:25:00,105.18,105.32,105.12,105.18,154790.0,104.554,104.6932,104.4944,104.554,154790.0
2022-09-15 13:30:00,105.17,105.17,105.02,105.12,164849.0,104.5441,104.5441,104.3949,104.4944,164849.0
2022-09-15 13:35:00,105.11,105.13,104.84,104.94,157543.0,104.4844,104.5043,104.216,104.3154,157543.0
2022-09-15 13:40:00,104.95,105.02,104.81,104.83,131873.0,104.3254,104.3949,104.1862,104.2061,131873.0
2022-09-15 13:45:00,104.83,104.85,104.7,104.74,142553.0,104.2061,104.226,104.0769,104.1166,142553.0
2022-09-15 13:50:00,104.74,104.79,104.53,104.74,135758.0,104.1166,104.1663,103.9079,104.1166,135758.0
2022-09-15 13:55:00,104.73,104.82,104.71,104.79,96807.0,104.1067,104.1961,104.0868,104.1663,96807.0
2022-09-15 14:00:00,104.79,104.79,104.29,104.31,164048.0,104.1663,104.1663,103.6693,103.6892,164048.0
2022-09-15 14:05:00,104.32,104.41,104.16,104.22,121017.0,103.6991,103.7886,103.5401,103.5997,121017.0
2022-09-15 14:10:00,104.23,104.38,104.18,104.32,112131.0,103.6096,103.7588,103.5599,103.6991,112131.0
2022-09-15 14:15:00,104.32,104.36,104.21,104.28,95846.0,103.6991,103.7389,103.5898,103.6594,95846.0
2022-09-15 14:20:00,104.26,104.27,104.13,104.19,102363.0,103.6395,103.6494,103.5102,103.5699,102363.0
2022-09-15 14:25:00,104.19,104.35,104.11,104.31,116589.0,103.5699,103.7289,103.4904,103.6892,116589.0
2022-09-15 14:30:00,104.31,104.5,104.24,104.32,143656.0,103.6892,103.878,103.6196,103.6991,143656.0
2022-09-15 14:35:00,104.31,104.46,104.26,104.38,108958.0,103.6892,103.8383,103.6395,103.7588,108958.0
2022-09-15 14:40:00,104.39,104.4,104.16,104.31,121914.0,103.7687,103.7786,103.5401,103.6892,121914.0
2022-09-15 14:45:00,104.3,104.32,104.0,104.01,163079.0,103.6792,103.6991,103.381,103.391,163079.0
2022-09-15 14:50:00,104.01,104.17,103.94,104.17,212331.0,103.391,103.55,103.3214,103.55,212331.0
2022-09-15 14:55:00,104.16,104.17,104.02,104.1,108856.0,103.5401,103.55,103.4009,103.4804,108856.0
2022-09-15 15:00:00,104.1,104.16,103.94,104.02,153064.0,103.4804,103.5401,103.3214,103.4009,153064.0
2022-09-15 15:05:00,104.03,104.08,103.84,103.85,216810.0,103.4108,103.4605,103.222,103.2319,216810.0
2022-09-15 15:10:00,103.85,103.85,103.6,103.65,346897.0,103.2319,103.2319,102.9834,103.0331,346897.0
2022-09-15 15:15:00,103.66,103.72,103.5,103.56,298838.0,103.043,103.1027,102.884,102.9436,298838.0
2022-09-15 15:20:00,103.57,103.66,103.47,103.61,297204.0,102.9536,103.043,102.8542,102.9933,297204.0
2022-09-15 15:25:00,103.61,103.62,103.31,103.38,275431.0,102.9933,103.0033,102.6951,102.7647,275431.0
2022-09-15 15:30:00,103.37,103.55,103.32,103.49,348262.0,102.7548,102.9337,102.7051,102.8741,348262.0
2022-09-15 15:35:00,103.48,103.77,103.48,103.75,321889.0,102.8641,103.1524,102.8641,103.1325,321889.0
2022-09-15 15:40:00,103.76,103.96,103.63,103.9,245636.0,103.1424,103.3413,103.0132,103.2816,245636.0
2022-09-15 15:45:00,103.89,104.06,103.83,103.89,257418.0,103.2717,103.4407,103.212,103.2717,257418.0
2022-09-15 15:50:00,103.91,104.28,103.76,103.88,538961.0,103.2916,103.6594,103.1424,103.2617,538961.0
2022-09-15 15:55:00,103.88,104.05,103.88,103.9,951442.0,103.2617,103.4307,103.2617,103.2816,951442.0
2022-09-16 09:30:00,102.99,103.11,101.85,102.57,6091485.0,102.377,102.4963,101.2438,101.9595,6091485.0
2022-09-16 09:35:00,102.57,102.73,102.16,102.71,572536.0,101.9595,102.1186,101.552,102.0987,572536.0
2022-09-16 09:40:00,102.73,102.8,102.37,102.56,389845.0,102.1186,102.1882,101.7607,101.9496,389845.0
2022-09-16 09:45:00,102.55,102.77,102.22,102.44,416939.0,101.9396,102.1583,101.6116,101.8303,416939.0
2022-09-16 09:50:00,102.44,102.93,102.42,102.7,348784.0,101.8303,102.3174,101.8104,102.0888,348784.0
2022-09-16 09:55:00,102.71,102.79,102.43,102.48,261496.0,102.0987,102.1782,101.8204,101.8701,261496.0
2022-09-16 10:00:00,102.49,103.11,102.49,102.94,323369.0,101.88,102.4963,101.88,102.3273,323369.0
2022-09-16 10:05:00,102.93,103.32,102.92,103.11,336753.0,102.3174,102.7051,102.3074,102.4963,336753.0
2022-09-16 10:10:00,103.1,103.76,103.02,103.47,335892.0,102.4864,103.1424,102.4069,102.8542,335892.0
2022-09-16 10:15:00,103.48,103.54,103.3,103.31,233771.0,102.8641,102.9238,102.6852,102.6951,233771.0
2022-09-16 10:20:00,103.3,103.58,103.25,103.52,232923.0,102.6852,102.9635,102.6355,102.9039,232923.0
2022-09-16 10:25:00,103.51,103.61,103.27,103.32,210430.0,102.8939,102.9933,102.6554,102.7051,210430.0
2022-09-16 10:30:00,103.33,103.87,103.29,103.87,312953.0,102.715,103.2518,102.6752,103.2518,312953.0
2022-09-16 10:35:00,103.85,103.99,103.56,103.61,277618.0,103.2319,103.3711,102.9436,102.9933,277618.0
2022-09-16 10:40:00,103.6,103.77,103.31,103.32,217430.0,102.9834,103.1524,102.6951,102.7051,217430.0
2022-09-16 10:45:00,103.32,103.34,102.88,102.94,301550.0,102.7051,102.7249,102.2677,102.3273,301550.0
2022-09-16 10:50:00,102.94,103.19,102.86,103.09,213225.0,102.3273,102.5758,102.2478,102.4764,213225.0
2022-09-16 10:55:00,103.08,103.11,102.77,102.81,274369.0,102.4665,102.4963,102.1583,102.1981,274369.0
2022-09-16 11:00:00,102.82,103.01,102.75,102.98,190228.0,102.208,102.3969,102.1385,102.3671,190228.0
2022-09-16 11:05:00,102.96,103.1,102.85,102.85,191109.0,102.3472,102.4864,102.2379,102.2379,191109.0
2022-09-16 11:10:00,102.85,102.95,102.67,102.8,192319.0,102.2379,102.3373,102.0589,102.1882,192319.0
2022-09-16 11:15:00,102.79,103.08,102.74,103.0,256501.0,102.1782,102.4665,102.1285,102.387,256501.0
2022-09-16 11:20:00,103.01,103.01,102.73,102.78,184743.0,102.3969,102.3969,102.1186,102.1683,184743.0
2022-09-16 11:25:00,102.77,102.92,102.72,102.78,157611.0,102.1583,102.3074,102.1086,102.1683,157611.0
2022-09-16 11:30:00,102.78,103.0,102.72,102.95,155932.0,102.1683,102.387,102.1086,102.3373,155932.0
2022-09-16 11:35:00,102.94,102.98,102.58,102.63,197620.0,102.3273,102.3671,101.9695,102.0192,197620.0
2022-09-16 11:40:00,102.62,102.82,102.58,102.77,171917.0,102.0092,102.208,101.9695,102.1583,171917.0
2022-09-16 11:45:00,102.76,102.84,102.67,102.77,133317.0,102.1484,102.2279,102.0589,102.1583,133317.0
2022-09-16 11:50:00,102.79,103.02,102.74,103.01,161411.0,102.1782,102.4069,102.1285,102.3969,161411.0
2022-09-16 11:55:00,103.0,103.17,102.95,103.1,183192.0,102.387,102.556,102.3373,102.4864,183192.0
2022-09-16 12:00:00,103.09,103.13,102.91,102.98,132904.0,102.4764,102.5162,102.2975,102.3671,132904.0
2022-09-16 12:05:00,102.97,103.08,102.8,102.84,177746.0,102.3571,102.4665,102.1882,102.2279,177746.0
2022-09-16 12:10:00,102.83,102.97,102.8,102.87,167917.0,102.218,102.3571,102.1882,102.2577,167917.0
2022-09-16 12:15:00,102.87,103.0,102.72,102.91,191034.0,102.2577,102.387,102.1086,102.2975,191034.0
2022-09-16 12:20:00,102.91,102.91,102.66,102.69,187393.0,102.2975,102.2975,102.049,102.0788,187393.0
2022-09-16 12:25:00,102.7,102.74,102.52,102.65,187249.0,102.0888,102.1285,101.9098,102.0391,187249.0
2022-09-16 12:30:00,102.64,102.8,102.58,102.73,188597.0,102.0291,102.1882,101.9695,102.1186,188597.0
2022-09-16 12:35:00,102.74,102.77,102.63,102.73,149779.0,102.1285,102.1583,102.0192,102.1186,149779.0
2022-09-16 12:40:00,102.74,102.99,102.73,102.97,109916.0,102.1285,102.377,102.1186,102.3571,109916.0
2022-09-16 12:45:00,102.96,103.0,102.88,102.99,121566.0,102.3472,102.387,102.2677,102.377,121566.0
2022-09-16 12:50:00,102.99,103.07,102.9,102.99,138784.0,102.377,102.4566,102.2876,102.377,138784.0
2022-09-16 12:55:00,102.98,103.12,102.92,103.09,174040.0,102.3671,102.5063,102.3074,102.4764,174040.0
2022-09-16 13:00:00,103.09,103.17,102.86,102.91,236272.0,102.4764,102.556,102.2478,102.2975,236272.0
2022-09-16 13:05:00,102.91,102.92,102.73,102.82,173568.0,102.2975,102.3074,102.1186,102.208,173568.0
2022-09-16 13:10:00,102.82,102.9,102.75,102.76,142777.0,102.208,102.2876,102.1385,102.1484,142777.0
2022-09-16 13:15:00,102.76,102.88,102.73,102.83,119506.0,102.1484,102.2677,102.1186,102.218,119506.0
2022-09-16 13:20:00,102.82,102.96,102.81,102.94,155406.0,102.208,102.3472,102.1981,102.3273,155406.0
2022-09-16 13:25:00,102.95,102.95,102.8,102.91,153052.0,102.3373,102.3373,102.1882,102.2975,153052.0
2022-09-16 13:30:00,102.9,103.04,102.75,102.79,246276.0,102.2876,102.4267,102.1385,102.1782,246276.0
2022-09-16 13:35:00,102.79,103.05,102.78,102.95,230928.0,102.1782,102.4367,102.1683,102.3373,230928.0
2022-09-16 13:40:00,102.96,103.0,102.7,102.73,203993.0,102.3472,102.387,102.0888,102.1186,203993.0
2022-09-16 13:45:00,102.73,102.75,102.58,102.63,250012.0,102.1186,102.1385,101.9695,102.0192,250012.0
2022-09-16 13:50:00,102.64,102.68,102.55,102.55,199966.0,102.0291,102.0689,101.9396,101.9396,199966.0
2022-09-16 13:55:00,102.55,102.71,102.54,102.64,260149.0,101.9396,102.0987,101.9297,102.0291,260149.0
2022-09-16 14:00:00,102.64,102.78,102.59,102.77,180131.0,102.0291,102.1683,101.9794,102.1583,180131.0
2022-09-16 14:05:00,102.77,102.83,102.66,102.75,163510.0,102.1583,102.218,102.049,102.1385,163510.0
2022-09-16 14:10:00,102.75,102.83,102.62,102.74,146955.0,102.1385,102.218,102.0092,102.1285,146955.0
2022-09-16 14:15:00,102.73,102.85,102.65,102.69,143122.0,102.1186,102.2379,102.0391,102.0788,143122.0
2022-09-16 14:20:00,102.69,102.8,102.67,102.79,137718.0,102.0788,102.1882,102.0589,102.1782,137718.0
2022-09-16 14:25:00,102.79,103.27,102.79,103.2,322316.0,102.1782,102.6554,102.1782,102.5858,322316.0
2022-09-16 14:30:00,103.2,103.28,103.03,103.26,183971.0,102.5858,102.6653,102.4168,102.6454,183971.0
2022-09-16 14:35:00,103.26,103.35,103.1,103.17,163360.0,102.6454,102.7349,102.4864,102.556,163360.0
2022-09-16 14:40:00,103.17,103.28,103.02,103.17,201936.0,102.556,102.6653,102.4069,102.556,201936.0
2022-09-16 14:45:00,103.17,103.52,103.15,103.47,190155.0,102.556,102.9039,102.5361,102.8542,190155.0
2022-09-16 14:50:00,103.48,103.58,103.32,103.57,197765.0,102.8641,102.9635,102.7051,102.9536,197765.0
2022-09-16 14:55:00,103.57,103.6,103.38,103.43,282216.0,102.9536,102.9834,102.7647,102.8144,282216.0
2022-09-16 15:00:00,103.42,103.78,103.39,103.76,229070.0,102.8045,103.1623,102.7746,103.1424,229070.0
2022-09-16 15:05:00,103.76,104.03,103.75,103.87,347208.0,103.1424,103.4108,103.1325,103.2518,347208.0
2022-09-16 15:10:00,103.86,103.87,103.58,103.64,271186.0,103.2419,103.2518,102.9635,103.0232,271186.0
2022-09-16 15:15:00,103.65,103.8,103.51,103.56,250716.0,103.0331,103.1822,102.8939,102.9436,250716.0
2022-09-16 15:20:00,103.57,103.98,103.57,103.76,355128.0,102.9536,103.3611,102.9536,103.1424,355128.0
2022-09-16 15:25:00,103.75,103.75,103.43,103.57,264319.0,103.1325,103.1325,102.8144,102.9536,264319.0
2022-09-16 15:30:00,103.56,103.61,103.31,103.49,249131.0,102.9436,102.9933,102.6951,102.8741,249131.0
2022-09-16 15:35:00,103.49,103.86,103.46,103.85,259761.0,102.8741,103.2419,102.8442,103.2319,259761.0
2022-09-16 15:40:00,103.86,103.96,103.75,103.88,375075.0,103.2419,103.3413,103.1325,103.2617,375075.0
2022-09-16 15:45:00,103.88,103.89,103.54,103.73,450932.0,103.2617,103.2717,102.9238,103.1126,450932.0
2022-09-16 15:50:00,103.73,103.84,103.18,103.33,1207166.0,103.1126,103.222,102.5659,102.715,1207166.0
2022-09-16 15:55:00,103.34,103.79,103.31,103.56,1566038.0,102.7249,103.1723,102.6951,102.9436,1566038.0
2022-09-19 09:30:00,102.54,103.13,102.39,103.0,560686.0,101.9297,102.5162,101.7806,102.387,560686.0
2022-09-19 09:35:00,102.99,103.04,102.7,102.91,331128.0,102.377,102.4267,102.0888,102.2975,331128.0
2022-09-19 09:40:00,102.91,103.16,102.82,102.93,448918.0,102.2975,102.546,102.208,102.3174,448918.0
2022-09-19 09:45:00,102.93,103.25,102.79,102.86,220338.0,102.3174,102.6355,102.1782,102.2478,220338.0
2022-09-19 09:50:00,102.86,103.3,102.84,103.18,190894.0,102.2478,102.6852,102.2279,102.5659,190894.0
2022-09-19 09:55:00,103.17,103.21,102.84,102.91,223636.0,102.556,102.5957,102.2279,102.2975,223636.0
2022-09-19 10:00:00,102.92,102.92,102.6,102.83,187371.0,102.3074,102.3074,101.9894,102.218,187371.0
2022-09-19 10:05:00,102.81,103.08,102.71,102.76,165123.0,102.1981,102.4665,102.0987,102.1484,165123.0
2022-09-19 10:10:00,102.78,103.1,102.65,102.91,186320.0,102.1683,102.4864,102.0391,102.2975,186320.0
2022-09-19 10:15:00,102.91,102.99,102.58,102.62,160418.0,102.2975,102.377,101.9695,102.0092,160418.0
2022-09-19 10:20:00,102.62,102.66,102.49,102.66,233780.0,102.0092,102.049,101.88,102.049,233780.0
2022-09-19 10:25:00,102.65,102.86,102.59,102.84,180556.0,102.0391,102.2478,101.9794,102.2279,180556.0
2022-09-19 10:30:00,102.84,102.95,102.66,102.86,203283.0,102.2279,102.3373,102.049,102.2478,203283.0
2022-09-19 10:35:00,102.87,103.24,102.86,103.07,215471.0,102.2577,102.6255,102.2478,102.4566,215471.0
2022-09-19 10:40:00,103.08,103.21,103.05,103.14,209143.0,102.4665,102.5957,102.4367,102.5261,209143.0
2022-09-19 10:45:00,103.14,103.3,103.13,103.14,165482.0,102.5261,102.6852,102.5162,102.5261,165482.0
2022-09-19 10:50:00,103.14,103.14,102.77,102.8,195768.0,102.5261,102.5261,102.1583,102.1882,195768.0
2022-09-19 10:55:00,102.8,103.0,102.8,102.99,140941.0,102.1882,102.387,102.1882,102.377,140941.0
2022-09-19 11:00:00,103.0,103.14,102.91,103.01,131972.0,102.387,102.5261,102.2975,102.3969,131972.0
2022-09-19 11:05:00,103.0,103.14,102.96,103.04,123014.0,102.387,102.5261,102.3472,102.4267,123014.0
2022-09-19 11:10:00,103.05,103.11,102.9,102.95,99148.0,102.4367,102.4963,102.2876,102.3373,99148.0
2022-09-19 11:15:00,102.95,103.17,102.93,102.94,134428.0,102.3373,102.556,102.3174,102.3273,134428.0
2022-09-19 11:20:00,102.94,102.95,102.66,102.75,151199.0,102.3273,102.3373,102.049,102.1385,151199.0
2022-09-19 11:25:00,102.72,102.78,102.6,102.61,138666.0,102.1086,102.1683,101.9894,101.9993,138666.0
2022-09-19 11:30:00,102.6,102.63,102.48,102.55,128906.0,101.9894,102.0192,101.8701,101.9396,128906.0
2022-09-19 11:35:00,102.55,102.58,102.39,102.45,134081.0,101.9396,101.9695,101.7806,101.8402,134081.0
2022-09-19 11:40:00,102.44,102.51,102.39,102.46,98394.0,101.8303,101.8999,101.7806,101.8502,98394.0
2022-09-19 11:45:00,102.46,102.57,102.43,102.53,168038.0,101.8502,101.9595,101.8204,101.9198,168038.0
2022-09-19 11:50:00,102.53,102.65,102.49,102.6,147453.0,101.9198,102.0391,101.88,101.9894,147453.0
2022-09-19 11:55:00,102.62,102.66,102.43,102.49,127249.0,102.0092,102.049,101.8204,101.88,127249.0
2022-09-19 12:00:00,102.49,102.66,102.49,102.55,96887.0,101.88,102.049,101.88,101.9396,96887.0
2022-09-19 12:05:00,102.55,102.72,102.37,102.66,132482.0,101.9396,102.1086,101.7607,102.049,132482.0
2022-09-19 12:10:00,102.65,102.75,102.63,102.67,120932.0,102.0391,102.1385,102.0192,102.0589,120932.0
2022-09-19 12:15:00,102.67,102.83,102.62,102.75,90632.0,102.0589,102.218,102.0092,102.1385,90632.0
2022-09-19 12:20:00,102.75,102.83,102.67,102.74,78335.0,102.1385,102.218,102.0589,102.1285,78335.0
2022-09-19 12:25:00,102.73,102.82,102.69,102.77,93854.0,102.1186,102.208,102.0788,102.1583,93854.0
2022-09-19 12:30:00,102.76,102.89,102.72,102.83,107546.0,102.1484,102.2776,102.1086,102.218,107546.0
2022-09-19 12:35:00,102.83,103.07,102.81,103.05,127133.0,102.218,102.4566,102.1981,102.4367,127133.0
2022-09-19 12:40:00,103.01,103.09,102.94,103.08,112679.0,102.3969,102.4764,102.3273,102.4665,112679.0
2022-09-19 12:45:00,103.08,103.15,103.02,103.15,112774.0,102.4665,102.5361,102.4069,102.5361,112774.0
2022-09-19 12:50:00,103.15,103.28,103.15,103.28,158146.0,102.5361,102.6653,102.5361,102.6653,158146.0
2022-09-19 12:55:00,103.29,103.39,103.24,103.33,109387.0,102.6752,102.7746,102.6255,102.715,109387.0
2022-09-19 13:00:00,103.32,103.38,103.21,103.23,107126.0,102.7051,102.7647,102.5957,102.6156,107126.0
2022-09-19 13:05:00,103.22,103.28,103.13,103.22,137179.0,102.6057,102.6653,102.5162,102.6057,137179.0
2022-09-19 13:10:00,103.22,103.24,103.05,103.09,98022.0,102.6057,102.6255,102.4367,102.4764,98022.0
2022-09-19 13:15:00,103.08,103.13,103.03,103.12,101856.0,102.4665,102.5162,102.4168,102.5063,101856.0
2022-09-19 13:20:00,103.13,103.14,103.03,103.12,97214.0,102.5162,102.5261,102.4168,102.5063,97214.0
2022-09-19 13:25:00,103.13,103.27,103.09,103.25,115714.0,102.5162,102.6554,102.4764,102.6355,115714.0
2022-09-19 13:30:00,103.25,103.27,103.0,103.03,114911.0,102.6355,102.6554,102.387,102.4168,114911.0
2022-09-19 13:35:00,103.02,103.05,102.89,103.01,157630.0,102.4069,102.4367,102.2776,102.3969,157630.0
2022-09-19 13:40:00,103.01,103.06,102.94,103.02,115907.0,102.3969,102.4466,102.3273,102.4069,115907.0
2022-09-19 13:45:00,103.01,103.14,103.0,103.02,101401.0,102.3969,102.5261,102.387,102.4069,101401.0
2022-09-19 13:50:00,103.02,103.06,102.92,102.99,80314.0,102.4069,102.4466,102.3074,102.377,80314.0
2022-09-19 13:55:00,102.99,103.04,102.9,102.95,89218.0,102.377,102.4267,102.2876,102.3373,89218.0
2022-09-19 14:00:00,102.97,103.04,102.89,102.94,120206.0,102.3571,102.4267,102.2776,102.3273,120206.0
2022-09-19 14:05:00,102.94,103.06,102.86,103.03,97911.0,102.3273,102.4466,102.2478,102.4168,97911.0
2022-09-19 14:10:00,103.02,103.04,102.93,102.94,99814.0,102.4069,102.4267,102.3174,102.3273,99814.0
2022-09-19 14:15:00,102.94,103.16,102.93,103.05,189109.0,102.3273,102.546,102.3174,102.4367,189109.0
2022-09-19 14:20:00,103.05,103.1,102.87,102.92,119876.0,102.4367,102.4864,102.2577,102.3074,119876.0
2022-09-19 14:25:00,102.9,103.08,102.89,103.06,106100.0,102.2876,102.4665,102.2776,102.4466,106100.0
2022-09-19 14:30:00,103.06,103.25,103.06,103.24,129493.0,102.4466,102.6355,102.4466,102.6255,129493.0
2022-09-19 14:35:00,103.23,103.31,103.14,103.27,123870.0,102.6156,102.6951,102.5261,102.6554,123870.0
2022-09-19 14:40:00,103.27,103.27,103.09,103.1,153604.0,102.6554,102.6554,102.4764,102.4864,153604.0
2022-09-19 14:45:00,103.09,103.17,103.07,103.12,100588.0,102.4764,102.556,102.4566,102.5063,100588.0
2022-09-19 14:50:00,103.11,103.3,103.1,103.2,117026.0,102.4963,102.6852,102.4864,102.5858,117026.0
2022-09-19 14:55:00,103.2,103.3,103.19,103.26,112464.0,102.5858,102.6852,102.5758,102.6454,112464.0
2022-09-19 15:00:00,103.26,103.56,103.25,103.53,250695.0,102.6454,102.9436,102.6355,102.9138,250695.0
2022-09-19 15:05:00,103.52,103.6,103.45,103.45,329500.0,102.9039,102.9834,102.8343,102.8343,329500.0
2022-09-19 15:10:00,103.46,103.81,103.41,103.78,338666.0,102.8442,103.1921,102.7945,103.1623,338666.0
2022-09-19 15:15:00,103.78,103.87,103.64,103.67,199197.0,103.1623,103.2518,103.0232,103.053,199197.0
2022-09-19 15:20:00,103.68,103.79,103.59,103.75,192223.0,103.0629,103.1723,102.9735,103.1325,192223.0
2022-09-19 15:25:00,103.75,103.9,103.74,103.77,188831.0,103.1325,103.2816,103.1226,103.1524,188831.0
2022-09-19 15:30:00,103.78,103.99,103.77,103.9,210352.0,103.1623,103.3711,103.1524,103.2816,210352.0
2022-09-19 15:35:00,103.88,104.02,103.85,103.93,228081.0,103.2617,103.4009,103.2319,103.3114,228081.0
2022-09-19 15:40:00,103.95,103.99,103.83,103.86,136292.0,103.3313,103.3711,103.212,103.2419,136292.0
2022-09-19 15:45:00,103.86,103.93,103.74,103.81,152497.0,103.2419,103.3114,103.1226,103.1921,152497.0
2022-09-19 15:50:00,103.81,103.94,103.69,103.85,325764.0,103.1921,103.3214,103.0729,103.2319,325764.0
2022-09-19 15:55:00,103.84,103.88,103.7,103.86,591834.0,103.222,103.2617,103.0828,103.2419,591834.0
2022-09-20 09:30:00,102.84,103.17,102.65,103.11,528935.0,102.2279,102.556,102.0391,102.4963,528935.0
2022-09-20 09:35:00,103.08,103.13,102.56,102.72,335270.0,102.4665,102.5162,101.9496,102.1086,335270.0
2022-09-20 09:40:00,102.72,102.77,102.41,102.52,312070.0,102.1086,102.1583,101.8005,101.9098,312070.0
2022-09-20 09:45:00,102.51,102.75,102.43,102.65,280057.0,101.8999,102.1385,101.8204,102.0391,280057.0
2022-09-20 09:50:00,102.64,102.72,102.47,102.6,250873.0,102.0291,102.1086,101.8601,101.9894,250873.0
2022-09-20 09:55:00,102.6,102.76,102.46,102.47,283348.0,101.9894,102.1484,101.8502,101.8601,283348.0
2022-09-20 10:00:00,102.47,102.62,102.33,102.51,281892.0,101.8601,102.0092,101.721,101.8999,281892.0
2022-09-20 10:05:00,102.5,102.89,102.49,102.86,241976.0,101.8899,102.2776,101.88,102.2478,241976.0
2022-09-20 10:10:00,102.86,102.9,102.3,102.37,259540.0,102.2478,102.2876,101.6911,101.7607,259540.0
2022-09-20 10:15:00,102.37,102.44,102.31,102.34,262042.0,101.7607,101.8303,101.7011,101.7309,262042.0
2022-09-20 10:20:00,102.33,102.55,102.28,102.3,229905.0,101.721,101.9396,101.6713,101.6911,229905.0
2022-09-20 10:25:00,102.3,102.57,102.24,102.52,287300.0,101.6911,101.9595,101.6315,101.9098,287300.0
2022-09-20 10:30:00,102.52,102.52,102.36,102.44,167235.0,101.9098,101.9098,101.7508,101.8303,167235.0
2022-09-20 10:35:00,102.44,102.49,102.12,102.23,257370.0,101.8303,101.88,101.5122,101.6216,257370.0
2022-09-20 10:40:00,102.23,102.49,102.23,102.43,196255.0,101.6216,101.88,101.6216,101.8204,196255.0
2022-09-20 10:45:00,102.44,102.48,102.26,102.33,201999.0,101.8303,101.8701,101.6514,101.721,201999.0
2022-09-20 10:50:00,102.32,102.55,102.3,102.45,205991.0,101.711,101.9396,101.6911,101.8402,205991.0
2022-09-20 10:55:00,102.45,102.48,102.33,102.48,147213.0,101.8402,101.8701,101.721,101.8701,147213.0
2022-09-20 11:00:00,102.47,102.58,102.44,102.51,135184.0,101.8601,101.9695,101.8303,101.8999,135184.0
2022-09-20 11:05:00,102.51,102.8,102.48,102.78,158324.0,101.8999,102.1882,101.8701,102.1683,158324.0
2022-09-20 11:10:00,102.78,102.79,102.64,102.68,166744.0,102.1683,102.1782,102.0291,102.0689,166744.0
2022-09-20 11:15:00,102.69,102.71,102.47,102.49,166738.0,102.0788,102.0987,101.8601,101.88,166738.0
2022-09-20 11:20:00,102.48,102.52,102.42,102.47,165102.0,101.8701,101.9098,101.8104,101.8601,165102.0
2022-09-20 11:25:00,102.46,102.66,102.42,102.58,114093.0,101.8502,102.049,101.8104,101.9695,114093.0
2022-09-20 11:30:00,102.59,102.67,102.39,102.42,190273.0,101.9794,102.0589,101.7806,101.8104,190273.0
2022-09-20 11:35:00,102.42,102.42,102.27,102.32,201990.0,101.8104,101.8104,101.6613,101.711,201990.0
2022-09-20 11:40:00,102.32,102.4,102.26,102.28,150518.0,101.711,101.7905,101.6514,101.6713,150518.0
2022-09-20 11:45:00,102.28,102.48,102.26,102.42,152678.0,101.6713,101.8701,101.6514,101.8104,152678.0
2022-09-20 11:50:00,102.42,102.69,102.35,102.68,163697.0,101.8104,102.0788,101.7408,102.0689,163697.0
2022-09-20 11:55:00,102.68,102.77,102.62,102.64,231574.0,102.0689,102.1583,102.0092,102.0291,231574.0
2022-09-20 12:00:00,102.64,102.76,102.57,102.72,225880.0,102.0291,102.1484,101.9595,102.1086,225880.0
2022-09-20 12:05:00,102.71,102.73,102.57,102.68,211073.0,102.0987,102.1186,101.9595,102.0689,211073.0
2022-09-20 12:10:00,102.67,102.77,102.58,102.74,101361.0,102.0589,102.1583,101.9695,102.1285,101361.0
2022-09-20 12:15:00,102.73,102.82,102.57,102.62,127376.0,102.1186,102.208,101.9595,102.0092,127376.0
2022-09-20 12:20:00,102.62,102.66,102.54,102.59,112904.0,102.0092,102.049,101.9297,101.9794,112904.0
2022-09-20 12:25:00,102.58,102.58,102.29,102.32,139104.0,101.9695,101.9695,101.6812,101.711,139104.0
2022-09-20 12:30:00,102.31,102.33,102.07,102.08,208042.0,101.7011,101.721,101.4625,101.4724,208042.0
2022-09-20 12:35:00,102.08,102.16,101.98,102.03,304673.0,101.4724,101.552,101.373,101.4227,304673.0
2022-09-20 12:40:00,102.03,102.07,101.96,101.99,218160.0,101.4227,101.4625,101.3532,101.383,218160.0
2022-09-20 12:45:00,101.98,102.0,101.84,101.91,320629.0,101.373,101.3929,101.2339,101.3035,320629.0
2022-09-20 12:50:00,101.91,102.02,101.87,102.0,229314.0,101.3035,101.4128,101.2637,101.3929,229314.0
2022-09-20 12:55:00,101.99,102.03,101.93,101.99,90066.0,101.383,101.4227,101.3233,101.383,90066.0
2022-09-20 13:00:00,101.98,102.04,101.9,101.91,127555.0,101.373,101.4327,101.2935,101.3035,127555.0
2022-09-20 13:05:00,101.92,101.92,101.77,101.85,186125.0,101.3134,101.3134,101.1643,101.2438,186125.0
2022-09-20 13:10:00,101.84,101.85,101.72,101.78,188635.0,101.2339,101.2438,101.1146,101.1742,188635.0
2022-09-20 13:15:00,101.77,101.77,101.62,101.66,147788.0,101.1643,101.1643,101.0152,101.0549,147788.0
2022-09-20 13:20:00,101.66,101.76,101.62,101.73,126634.0,101.0549,101.1544,101.0152,101.1245,126634.0
2022-09-20 13:25:00,101.72,101.73,101.42,101.42,224007.0,101.1146,101.1245,100.8164,100.8164,224007.0
2022-09-20 13:30:00,101.41,101.41,101.17,101.31,311403.0,100.8064,100.8064,100.5679,100.707,311403.0
2022-09-20 13:35:00,101.31,101.39,101.3,101.36,149502.0,100.707,100.7866,100.6971,100.7567,149502.0
2022-09-20 13:40:00,101.36,101.51,101.32,101.47,177220.0,100.7567,100.9058,100.717,100.8661,177220.0
2022-09-20 13:45:00,101.46,101.5,101.38,101.39,120438.0,100.8561,100.8959,100.7766,100.7866,120438.0
2022-09-20 13:50:00,101.39,101.43,101.27,101.32,137918.0,100.7866,100.8263,100.6673,100.717,137918.0
2022-09-20 13:55:00,101.31,101.32,101.12,101.23,148320.0,100.707,100.717,100.5182,100.6275,148320.0
2022-09-20 14:00:00,101.23,101.51,101.21,101.46,174261.0,100.6275,100.9058,100.6076,100.8561,174261.0
2022-09-20 14:05:00,101.45,101.66,101.44,101.65,166881.0,100.8462,101.0549,100.8363,101.045,166881.0
2022-09-20 14:10:00,101.64,101.67,101.53,101.61,191000.0,101.0351,101.0649,100.9257,101.0052,191000.0
2022-09-20 14:15:00,101.59,101.82,101.51,101.82,132805.0,100.9854,101.214,100.9058,101.214,132805.0
2022-09-20 14:20:00,101.81,102.02,101.78,101.92,162545.0,101.2041,101.4128,101.1742,101.3134,162545.0
2022-09-20 14:25:00,101.92,101.99,101.85,101.93,134466.0,101.3134,101.383,101.2438,101.3233,134466.0
2022-09-20 14:30:00,101.92,101.98,101.76,101.77,118524.0,101.3134,101.373,101.1544,101.1643,118524.0
2022-09-20 14:35:00,101.77,101.88,101.71,101.77,116806.0,101.1643,101.2736,101.1046,101.1643,116806.0
2022-09-20 14:40:00,101.78,101.85,101.63,101.78,140826.0,101.1742,101.2438,101.0251,101.1742,140826.0
2022-09-20 14:45:00,101.77,102.15,101.72,102.03,227882.0,101.1643,101.542,101.1146,101.4227,227882.0
2022-09-20 14:50:00,102.04,102.07,101.89,101.92,110094.0,101.4327,101.4625,101.2836,101.3134,110094.0
2022-09-20 14:55:00,101.92,102.1,101.88,101.98,171874.0,101.3134,101.4923,101.2736,101.373,171874.0
2022-09-20 15:00:00,101.97,102.2,101.93,101.93,270317.0,101.3631,101.5917,101.3233,101.3233,270317.0
2022-09-20 15:05:00,101.94,101.99,101.78,101.84,208114.0,101.3333,101.383,101.1742,101.2339,208114.0
2022-09-20 15:10:00,101.85,102.01,101.79,101.96,181328.0,101.2438,101.4029,101.1842,101.3532,181328.0
2022-09-20 15:15:00,101.96,102.06,101.9,102.02,249113.0,101.3532,101.4526,101.2935,101.4128,249113.0
2022-09-20 15:20:00,102.03,102.13,101.95,102.03,305126.0,101.4227,101.5221,101.3432,101.4227,305126.0
2022-09-20 15:25:00,102.03,102.08,101.92,101.94,301712.0,101.4227,101.4724,101.3134,101.3333,301712.0
2022-09-20 15:30:00,101.92,102.02,101.69,102.01,307531.0,101.3134,101.4128,101.0848,101.4029,307531.0
2022-09-20 15:35:00,102.01,102.17,101.92,102.12,252328.0,101.4029,101.5619,101.3134,101.5122,252328.0
2022-09-20 15:40:00,102.12,102.13,101.97,102.11,223794.0,101.5122,101.5221,101.3631,101.5023,223794.0
2022-09-20 15:45:00,102.12,102.21,101.96,102.01,286680.0,101.5122,101.6017,101.3532,101.4029,286680.0
2022-09-20 15:50:00,102.02,102.07,101.71,101.8,322581.0,101.4128,101.4625,101.1046,101.1941,322581.0
2022-09-20 15:55:00,101.8,101.86,101.6,101.83,782829.0,101.1941,101.2538,100.9953,101.2239,782829.0
2022-09-21 09:30:00,102.28,102.32,101.9,102.06,635438.0,101.6713,101.711,101.2935,101.4526,635438.0
2022-09-21 09:35:00,102.07,102.22,101.94,102.11,225390.0,101.4625,101.6116,101.3333,101.5023,225390.0
2022-09-21 09:40:00,102.11,102.2,101.96,101.99,313793.0,101.5023,101.5917,101.3532,101.383,313793.0
2022-09-21 09:45:00,102.0,102.23,101.97,102.21,298476.0,101.3929,101.6216,101.3631,101.6017,298476.0
2022-09-21 09:50:00,102.2,102.25,102.05,102.11,239004.0,101.5917,101.6414,101.4426,101.5023,239004.0
2022-09-21 09:55:00,102.12,102.18,101.95,102.08,220095.0,101.5122,101.5719,101.3432,101.4724,220095.0
2022-09-21 10:00:00,102.08,102.23,102.03,102.13,143092.0,101.4724,101.6216,101.4227,101.5221,143092.0
2022-09-21 10:05:00,102.15,102.18,101.85,102.06,201895.0,101.542,101.5719,101.2438,101.4526,201895.0
2022-09-21 10:10:00,102.07,102.1,101.9,101.92,207361.0,101.4625,101.4923,101.2935,101.3134,207361.0
2022-09-21 10:15:00,101.93,101.94,101.75,101.8,173657.0,101.3233,101.3333,101.1444,101.1941,173657.0
2022-09-21 10:20:00,101.8,101.93,101.71,101.84,187788.0,101.1941,101.3233,101.1046,101.2339,187788.0
2022-09-21 10:25:00,101.85,102.09,101.81,102.06,203835.0,101.2438,101.4824,101.2041,101.4526,203835.0
2022-09-21 10:30:00,102.06,102.07,101.75,101.8,294141.0,101.4526,101.4625,101.1444,101.1941,294141.0
2022-09-21 10:35:00,101.8,101.81,101.63,101.67,152689.0,101.1941,101.2041,101.0251,101.0649,152689.0
2022-09-21 10:40:00,101.67,101.72,101.6,101.68,171157.0,101.0649,101.1146,100.9953,101.0748,171157.0
2022-09-21 10:45:00,101.68,101.73,101.48,101.6,194422.0,101.0748,101.1245,100.876,100.9953,194422.0
2022-09-21 10:50:00,101.6,101.69,101.56,101.64,136867.0,100.9953,101.0848,100.9555,101.0351,136867.0
2022-09-21 10:55:00,101.63,101.64,101.55,101.59,121464.0,101.0251,101.0351,100.9456,100.9854,121464.0
2022-09-21 11:00:00,101.58,101.63,101.47,101.55,111729.0,100.9754,101.0251,100.8661,100.9456,111729.0
2022-09-21 11:05:00,101.55,101.69,101.55,101.68,139074.0,100.9456,101.0848,100.9456,101.0748,139074.0
2022-09-21 11:10:00,101.69,101.89,101.69,101.87,190209.0,101.0848,101.2836,101.0848,101.2637,190209.0
2022-09-21 11:15:00,101.87,101.9,101.77,101.82,208402.0,101.2637,101.2935,101.1643,101.214,208402.0
2022-09-21 11:20:00,101.82,101.92,101.79,101.91,168381.0,101.214,101.3134,101.1842,101.3035,168381.0
2022-09-21 11:25:00,101.9,101.97,101.81,101.94,146226.0,101.2935,101.3631,101.2041,101.3333,146226.0
2022-09-21 11:30:00,101.95,102.09,101.95,102.06,239883.0,101.3432,101.4824,101.3432,101.4526,239883.0
2022-09-21 11:35:00,102.06,102.09,101.99,102.02,106488.0,101.4526,101.4824,101.383,101.4128,106488.0
2022-09-21 11:40:00,102.02,102.1,101.99,102.05,92597.0,101.4128,101.4923,101.383,101.4426,92597.0
2022-09-21 11:45:00,102.05,102.08,101.95,101.97,112899.0,101.4426,101.4724,101.3432,101.3631,112899.0
2022-09-21 11:50:00,101.96,102.03,101.94,102.01,91322.0,101.3532,101.4227,101.3333,101.4029,91322.0
2022-09-21 11:55:00,102.0,102.06,101.96,102.04,121945.0,101.3929,101.4526,101.3532,101.4327,121945.0
2022-09-21 12:00:00,102.03,102.05,101.97,102.01,74033.0,101.4227,101.4426,101.3631,101.4029,74033.0
2022-09-21 12:05:00,102.0,102.09,101.94,102.08,88726.0,101.3929,101.4824,101.3333,101.4724,88726.0
2022-09-21 12:10:00,102.08,102.14,102.05,102.11,66469.0,101.4724,101.5321,101.4426,101.5023,66469.0
2022-09-21 12:15:00,102.11,102.14,102.06,102.08,108094.0,101.5023,101.5321,101.4526,101.4724,108094.0
2022-09-21 12:20:00,102.07,102.1,101.97,102.07,99204.0,101.4625,101.4923,101.3631,101.4625,99204.0
2022-09-21 12:25:00,102.07,102.2,102.05,102.2,93987.0,101.4625,101.5917,101.4426,101.5917,93987.0
2022-09-21 12:30:00,102.19,102.28,102.16,102.27,110271.0,101.5818,101.6713,101.552,101.6613,110271.0
2022-09-21 12:35:00,102.27,102.28,102.16,102.2,148302.0,101.6613,101.6713,101.552,101.5917,148302.0
2022-09-21 12:40:00,102.2,102.23,102.17,102.2,78028.0,101.5917,101.6216,101.5619,101.5917,78028.0
2022-09-21 12:45:00,102.2,102.26,102.1,102.24,156125.0,101.5917,101.6514,101.4923,101.6315,156125.0
2022-09-21 12:50:00,102.24,102.3,102.06,102.11,194274.0,101.6315,101.6911,101.4526,101.5023,194274.0
2022-09-21 12:55:00,102.1,102.12,102.01,102.03,59703.0,101.4923,101.5122,101.4029,101.4227,59703.0
2022-09-21 13:00:00,102.03,102.15,102.01,102.12,108905.0,101.4227,101.542,101.4029,101.5122,108905.0
2022-09-21 13:05:00,102.12,102.16,102.07,102.16,83720.0,101.5122,101.552,101.4625,101.552,83720.0
2022-09-21 13:10:00,102.16,102.21,102.11,102.17,105868.0,101.552,101.6017,101.5023,101.5619,105868.0
2022-09-21 13:15:00,102.16,102.26,102.14,102.24,118362.0,101.552,101.6514,101.5321,101.6315,118362.0
2022-09-21 13:20:00,102.25,102.27,102.19,102.2,79356.0,101.6414,101.6613,101.5818,101.5917,79356.0
2022-09-21 13:25:00,102.2,102.31,102.19,102.29,89419.0,101.5917,101.7011,101.5818,101.6812,89419.0
2022-09-21 13:30:00,102.3,102.42,102.29,102.41,79140.0,101.6911,101.8104,101.6812,101.8005,79140.0
2022-09-21 13:35:00,102.4,102.47,102.39,102.42,132866.0,101.7905,101.8601,101.7806,101.8104,132866.0
2022-09-21 13:40:00,102.43,102.49,102.4,102.45,84623.0,101.8204,101.88,101.7905,101.8402,84623.0
2022-09-21 13:45:00,102.45,102.5,102.35,102.45,108094.0,101.8402,101.8899,101.7408,101.8402,108094.0
2022-09-21 13:50:00,102.45,102.48,102.39,102.39,101555.0,101.8402,101.8701,101.7806,101.7806,101555.0
2022-09-21 13:55:00,102.39,102.59,102.28,102.48,289965.0,101.7806,101.9794,101.6713,101.8701,289965.0
2022-09-21 14:00:00,102.55,102.56,100.35,100.37,781829.0,101.9396,101.9496,99.7527,99.7726,781829.0
2022-09-21 14:05:00,100.35,101.3,100.11,101.01,402881.0,99.7527,100.6971,99.5142,100.4088,402881.0
2022-09-21 14:10:00,100.99,101.18,100.5,100.54,263398.0,100.3889,100.5778,99.9018,99.9416,263398.0
2022-09-21 14:15:00,100.54,100.8,100.46,100.69,347047.0,99.9416,100.2001,99.8621,100.0907,347047.0
2022-09-21 14:20:00,100.68,101.05,100.68,101.02,269595.0,100.0808,100.4486,100.0808,100.4188,269595.0
2022-09-21 14:25:00,101.01,101.31,100.91,100.97,243181.0,100.4088,100.707,100.3094,100.3691,243181.0
2022-09-21 14:30:00,100.95,102.14,100.65,102.01,667426.0,100.3492,101.5321,100.051,101.4029,667426.0
2022-09-21 14:35:00,102.0,102.24,101.52,101.81,615748.0,101.3929,101.6315,100.9158,101.2041,615748.0
2022-09-21 14:40:00,101.8,103.1,101.6,103.02,579052.0,101.1941,102.4864,100.9953,102.4069,579052.0
2022-09-21 14:45:00,103.07,103.49,102.27,102.51,463754.0,102.4566,102.8741,101.6613,101.8999,463754.0
2022-09-21 14:50:00,102.6,103.04,102.19,102.99,346840.0,101.9894,102.4267,101.5818,102.377,346840.0
2022-09-21 14:55:00,102.96,103.07,102.56,102.93,449825.0,102.3472,102.4566,101.9496,102.3174,449825.0
2022-09-21 15:00:00,102.94,103.14,102.43,102.69,326312.0,102.3273,102.5261,101.8204,102.0788,326312.0
2022-09-21 15:05:00,102.71,102.98,102.3,102.37,345116.0,102.0987,102.3671,101.6911,101.7607,345116.0
2022-09-21 15:10:00,102.39,102.52,101.49,102.45,528595.0,101.7806,101.9098,100.886,101.8402,528595.0
2022-09-21 15:15:00,102.46,102.54,101.96,102.03,373635.0,101.8502,101.9297,101.3532,101.4227,373635.0
2022-09-21 15:20:00,102.03,102.03,101.64,101.85,258991.0,101.4227,101.4227,101.0351,101.2438,258991.0
2022-09-21 15:25:00,101.84,101.86,100.93,100.96,432820.0,101.2339,101.2538,100.3293,100.3591,432820.0
2022-09-21 15:30:00,100.95,101.07,100.52,101.05,447862.0,100.3492,100.4685,99.9217,100.4486,447862.0
2022-09-21 15:35:00,101.06,101.06,100.23,100.31,379833.0,100.4585,100.4585,99.6335,99.713,379833.0
2022-09-21 15:40:00,100.3,100.53,100.16,100.16,381652.0,99.703,99.9317,99.5639,99.5639,381652.0
2022-09-21 15:45:00,100.16,100.19,100.0,100.15,835931.0,99.5639,99.5937,99.4048,99.5539,835931.0
2022-09-21 15:50:00,100.15,100.48,100.12,100.33,518165.0,99.5539,99.882,99.5241,99.7329,518165.0
2022-09-21 15:55:00,100.33,100.39,99.99,100.0,831921.0,99.7329,99.7925,99.3949,99.4048,831921.0
2022-09-22 09:30:00,99.48,100.67,99.41,100.15,835252.0,98.8879,100.0708,98.8183,99.5539,835252.0
2022-09-22 09:35:00,100.14,100.5,100.01,100.07,356179.0,99.544,99.9018,99.4148,99.4744,356179.0
2022-09-22 09:40:00,100.06,100.18,99.85,100.16,327642.0,99.4645,99.5838,99.2557,99.5639,327642.0
2022-09-22 09:45:00,100.16,100.63,100.15,100.35,374457.0,99.5639,100.0311,99.5539,99.7527,374457.0
2022-09-22 09:50:00,100.35,100.58,100.29,100.45,296327.0,99.7527,99.9814,99.6931,99.8521,296327.0
2022-09-22 09:55:00,100.44,100.8,100.37,100.61,355795.0,99.8422,100.2001,99.7726,100.0112,355795.0
2022-09-22 10:00:00,100.6,100.68,100.32,100.57,367662.0,100.0013,100.0808,99.7229,99.9714,367662.0
2022-09-22 10:05:00,100.57,100.82,100.51,100.69,334542.0,99.9714,100.2199,99.9118,100.0907,334542.0
2022-09-22 10:10:00,100.67,100.99,100.47,100.95,387726.0,100.0708,100.3889,99.872,100.3492,387726.0
2022-09-22 10:15:00,100.94,100.97,100.57,100.6,251246.0,100.3392,100.3691,99.9714,100.0013,251246.0
2022-09-22 10:20:00,100.6,100.85,100.52,100.54,261743.0,100.0013,100.2498,99.9217,99.9416,261743.0
2022-09-22 10:25:00,100.53,100.73,100.46,100.69,203311.0,99.9317,100.1305,99.8621,100.0907,203311.0
2022-09-22 10:30:00,100.69,100.82,100.4,100.61,233348.0,100.0907,100.2199,99.8024,100.0112,233348.0
2022-09-22 10:35:00,100.61,101.0,100.54,100.92,196054.0,100.0112,100.3989,99.9416,100.3193,196054.0
2022-09-22 10:40:00,100.92,100.96,100.56,100.58,228431.0,100.3193,100.3591,99.9615,99.9814,228431.0
2022-09-22 10:45:00,100.58,100.75,100.46,100.63,206105.0,99.9814,100.1504,99.8621,100.0311,206105.0
2022-09-22 10:50:00,100.62,100.63,100.44,100.53,162961.0,100.0211,100.0311,99.8422,99.9317,162961.0
2022-09-22 10:55:00,100.51,100.68,100.45,100.5,160884.0,99.9118,100.0808,99.8521,99.9018,160884.0
2022-09-22 11:00:00,100.49,100.59,100.47,100.51,130400.0,99.8919,99.9913,99.872,99.9118,130400.0
2022-09-22 11:05:00,100.49,100.67,100.49,100.56,199080.0,99.8919,100.0708,99.8919,99.9615,199080.0
2022-09-22 11:10:00,100.55,100.55,100.23,100.26,203137.0,99.9516,99.9516,99.6335,99.6633,203137.0
2022-09-22 11:15:00,100.25,100.32,100.15,100.23,160874.0,99.6533,99.7229,99.5539,99.6335,160874.0
2022-09-22 11:20:00,100.22,100.26,100.03,100.15,167372.0,99.6235,99.6633,99.4346,99.5539,167372.0
2022-09-22 11:25:00,100.15,100.48,100.14,100.42,184527.0,99.5539,99.882,99.544,99.8223,184527.0
2022-09-22 11:30:00,100.43,100.59,100.4,100.48,151951.0,99.8323,99.9913,99.8024,99.882,151951.0
2022-09-22 11:35:00,100.48,100.69,100.46,100.66,155662.0,99.882,100.0907,99.8621,100.0609,155662.0
2022-09-22 11:40:00,100.67,100.7,100.54,100.59,124513.0,100.0708,100.1007,99.9416,99.9913,124513.0
2022-09-22 11:45:00,100.59,100.96,100.55,100.93,163670.0,99.9913,100.3591,99.9516,100.3293,163670.0
2022-09-22 11:50:00,100.94,101.02,100.84,100.9,197696.0,100.3392,100.4188,100.2398,100.2995,197696.0
2022-09-22 11:55:00,100.89,100.95,100.67,100.76,128094.0,100.2895,100.3492,100.0708,100.1603,128094.0
2022-09-22 12:00:00,100.76,100.96,100.75,100.86,135792.0,100.1603,100.3591,100.1504,100.2597,135792.0
2022-09-22 12:05:00,100.87,100.87,100.65,100.78,245158.0,100.2696,100.2696,100.051,100.1802,245158.0
2022-09-22 12:10:00,100.76,100.78,100.48,100.54,121377.0,100.1603,100.1802,99.882,99.9416,121377.0
2022-09-22 12:15:00,100.54,100.65,100.4,100.61,150996.0,99.9416,100.051,99.8024,100.0112,150996.0
2022-09-22 12:20:00,100.62,100.97,100.52,100.93,192046.0,100.0211,100.3691,99.9217,100.3293,192046.0
2022-09-22 12:25:00,100.94,100.95,100.58,100.6,115265.0,100.3392,100.3492,99.9814,100.0013,115265.0
2022-09-22 12:30:00,100.6,100.61,100.47,100.52,88683.0,100.0013,100.0112,99.872,99.9217,88683.0
2022-09-22 12:35:00,100.51,100.77,100.51,100.74,67302.0,99.9118,100.1702,99.9118,100.1404,67302.0
2022-09-22 12:40:00,100.72,100.78,100.58,100.63,118470.0,100.1205,100.1802,99.9814,100.0311,118470.0
2022-09-22 12:45:00,100.65,100.71,100.57,100.59,68882.0,100.051,100.1106,99.9714,99.9913,68882.0
2022-09-22 12:50:00,100.59,100.91,100.59,100.83,137474.0,99.9913,100.3094,99.9913,100.2299,137474.0
2022-09-22 12:55:00,100.81,100.96,100.7,100.72,106215.0,100.21,100.3591,100.1007,100.1205,106215.0
2022-09-22 13:00:00,100.7,100.76,100.66,100.72,87106.0,100.1007,100.1603,100.0609,100.1205,87106.0
2022-09-22 13:05:00,100.73,100.8,100.46,100.47,84507.0,100.1305,100.2001,99.8621,99.872,84507.0
2022-09-22 13:10:00,100.47,100.61,100.46,100.56,103333.0,99.872,100.0112,99.8621,99.9615,103333.0
2022-09-22 13:15:00,100.56,100.61,100.49,100.57,71329.0,99.9615,100.0112,99.8919,99.9714,71329.0
2022-09-22 13:20:00,100.56,100.63,100.47,100.47,82468.0,99.9615,100.0311,99.872,99.872,82468.0
2022-09-22 13:25:00,100.46,100.6,100.41,100.6,124044.0,99.8621,100.0013,99.8124,100.0013,124044.0
2022-09-22 13:30:00,100.59,100.76,100.57,100.75,165781.0,99.9913,100.1603,99.9714,100.1504,165781.0
2022-09-22 13:35:00,100.74,100.78,100.63,100.68,97880.0,100.1404,100.1802,100.0311,100.0808,97880.0
2022-09-22 13:40:00,100.68,100.74,100.42,100.46,106620.0,100.0808,100.1404,99.8223,99.8621,106620.0
2022-09-22 13:45:00,100.46,100.58,100.4,100.58,99228.0,99.8621,99.9814,99.8024,99.9814,99228.0
2022-09-22 13:50:00,100.56,100.91,100.56,100.86,149047.0,99.9615,100.3094,99.9615,100.2597,149047.0
2022-09-22 13:55:00,100.85,100.93,100.81,100.85,202852.0,100.2498,100.3293,100.21,100.2498,202852.0
2022-09-22 14:00:00,100.85,100.92,100.66,100.66,135573.0,100.2498,100.3193,100.0609,100.0609,135573.0
2022-09-22 14:05:00,100.69,100.75,100.54,100.57,84001.0,100.0907,100.1504,99.9416,99.9714,84001.0
2022-09-22 14:10:00,100.57,100.6,100.4,100.44,99468.0,99.9714,100.0013,99.8024,99.8422,99468.0
2022-09-22 14:15:00,100.44,100.57,100.38,100.47,96670.0,99.8422,99.9714,99.7826,99.872,96670.0
2022-09-22 14:20:00,100.47,100.54,100.23,100.27,111829.0,99.872,99.9416,99.6335,99.6732,111829.0
2022-09-22 14:25:00,100.26,100.54,100.25,100.45,106451.0,99.6633,99.9416,99.6533,99.8521,106451.0
2022-09-22 14:30:00,100.45,100.54,100.39,100.41,96063.0,99.8521,99.9416,99.7925,99.8124,96063.0
2022-09-22 14:35:00,100.41,100.54,100.35,100.52,79031.0,99.8124,99.9416,99.7527,99.9217,79031.0
2022-09-22 14:40:00,100.52,100.54,100.43,100.5,67200.0,99.9217,99.9416,99.8323,99.9018,67200.0
2022-09-22 14:45:00,100.48,100.52,100.35,100.44,82021.0,99.882,99.9217,99.7527,99.8422,82021.0
2022-09-22 14:50:00,100.45,100.85,100.45,100.79,166044.0,99.8521,100.2498,99.8521,100.1901,166044.0
2022-09-22 14:55:00,100.8,100.83,100.67,100.73,89471.0,100.2001,100.2299,100.0708,100.1305,89471.0
2022-09-22 15:00:00,100.73,101.06,100.72,100.95,211482.0,100.1305,100.4585,100.1205,100.3492,211482.0
2022-09-22 15:05:00,100.97,101.12,100.89,101.11,180729.0,100.3691,100.5182,100.2895,100.5082,180729.0
2022-09-22 15:10:00,101.13,101.44,101.11,101.41,242619.0,100.5281,100.8363,100.5082,100.8064,242619.0
2022-09-22 15:15:00,101.42,101.43,101.19,101.22,232771.0,100.8164,100.8263,100.5877,100.6176,232771.0
2022-09-22 15:20:00,101.22,101.24,101.02,101.11,170383.0,100.6176,100.6374,100.4188,100.5082,170383.0
2022-09-22 15:25:00,101.11,101.19,100.87,101.12,191989.0,100.5082,100.5877,100.2696,100.5182,191989.0
2022-09-22 15:30:00,101.12,101.37,101.1,101.35,196405.0,100.5182,100.7667,100.4983,100.7468,196405.0
2022-09-22 15:35:00,101.36,101.49,101.25,101.3,203692.0,100.7567,100.886,100.6474,100.6971,203692.0
2022-09-22 15:40:00,101.28,101.37,101.11,101.21,194837.0,100.6772,100.7667,100.5082,100.6076,194837.0
2022-09-22 15:45:00,101.2,101.68,101.16,101.59,312275.0,100.5977,101.0748,100.5579,100.9854,312275.0
2022-09-22 15:50:00,101.58,101.58,100.98,101.02,427631.0,100.9754,100.9754,100.379,100.4188,427631.0
2022-09-22 15:55:00,101.03,101.09,100.44,100.55,906904.0,100.4287,100.4883,99.8422,99.9516,906904.0
2022-09-23 09:30:00,100.05,100.11,99.23,99.84,789243.0,99.4545,99.5142,98.6394,99.2458,789243.0
2022-09-23 09:35:00,99.86,99.98,99.52,99.59,345334.0,99.2657,99.3849,98.9277,98.9973,345334.0
2022-09-23 09:40:00,99.58,99.83,99.45,99.63,295998.0,98.9873,99.2358,98.8581,99.037,295998.0
2022-09-23 09:45:00,99.62,99.8,99.23,99.23,342025.0,99.0271,99.206,98.6394,98.6394,342025.0
2022-09-23 09:50:00,99.23,99.28,99.01,99.09,360079.0,98.6394,98.6891,98.4207,98.5002,360079.0
2022-09-23 09:55:00,99.1,99.27,98.83,98.85,348461.0,98.5102,98.6792,98.2418,98.2617,348461.0
2022-09-23 10:00:00,98.85,98.88,98.42,98.82,418998.0,98.2617,98.2915,97.8342,98.2318,418998.0
2022-09-23 10:05:00,98.84,99.06,98.76,99.01,292821.0,98.2517,98.4704,98.1722,98.4207,292821.0
2022-09-23 10:10:00,99.0,99.11,98.86,98.96,313065.0,98.4108,98.5201,98.2716,98.371,313065.0
2022-09-23 10:15:00,98.95,99.22,98.94,99.21,310085.0,98.3611,98.6295,98.3511,98.6195,310085.0
2022-09-23 10:20:00,99.21,99.4,99.09,99.3,232650.0,98.6195,98.8084,98.5002,98.709,232650.0
2022-09-23 10:25:00,99.29,99.52,99.18,99.52,289290.0,98.6991,98.9277,98.5897,98.9277,289290.0
2022-09-23 10:30:00,99.5,99.59,99.28,99.31,219599.0,98.9078,98.9973,98.6891,98.7189,219599.0
2022-09-23 10:35:00,99.31,99.4,99.21,99.39,174590.0,98.7189,98.8084,98.6195,98.7985,174590.0
2022-09-23 10:40:00,99.38,99.65,99.35,99.55,181423.0,98.7885,99.0569,98.7587,98.9575,181423.0
2022-09-23 10:45:00,99.55,99.72,99.43,99.47,225922.0,98.9575,99.1265,98.8382,98.878,225922.0
2022-09-23 10:50:00,99.46,99.73,99.42,99.67,199918.0,98.868,99.1364,98.8283,99.0768,199918.0
2022-09-23 10:55:00,99.65,99.85,99.48,99.49,213131.0,99.0569,99.2557,98.8879,98.8979,213131.0
2022-09-23 11:00:00,99.5,99.54,99.34,99.52,166826.0,98.9078,98.9476,98.7488,98.9277,166826.0
2022-09-23 11:05:00,99.52,99.85,99.51,99.69,210714.0,98.9277,99.2557,98.9177,99.0967,210714.0
2022-09-23 11:10:00,99.69,99.78,99.46,99.47,229409.0,99.0967,99.1861,98.868,98.878,229409.0
2022-09-23 11:15:00,99.46,99.6,99.44,99.56,152603.0,98.868,99.0072,98.8482,98.9674,152603.0
2022-09-23 11:20:00,99.55,99.72,99.47,99.64,178296.0,98.9575,99.1265,98.878,99.047,178296.0
2022-09-23 11:25:00,99.65,99.73,99.26,99.29,324239.0,99.0569,99.1364,98.6692,98.6991,324239.0
2022-09-23 11:30:00,99.31,99.54,99.29,99.5,126061.0,98.7189,98.9476,98.6991,98.9078,126061.0
2022-09-23 11:35:00,99.51,99.61,99.43,99.48,100381.0,98.9177,99.0171,98.8382,98.8879,100381.0
2022-09-23 11:40:00,99.47,99.48,99.17,99.17,176975.0,98.878,98.8879,98.5798,98.5798,176975.0
2022-09-23 11:45:00,99.17,99.19,98.96,99.15,195995.0,98.5798,98.5996,98.371,98.5599,195995.0
2022-09-23 11:50:00,99.16,99.22,99.12,99.15,112589.0,98.5698,98.6295,98.5301,98.5599,112589.0
2022-09-23 11:55:00,99.14,99.24,99.1,99.19,135237.0,98.5499,98.6493,98.5102,98.5996,135237.0
2022-09-23 12:00:00,99.18,99.27,99.0,99.1,166852.0,98.5897,98.6792,98.4108,98.5102,166852.0
2022-09-23 12:05:00,99.11,99.13,98.77,98.87,184884.0,98.5201,98.54,98.1821,98.2816,184884.0
2022-09-23 12:10:00,98.88,98.89,98.76,98.81,134314.0,98.2915,98.3014,98.1722,98.2219,134314.0
2022-09-23 12:15:00,98.82,98.9,98.77,98.87,142003.0,98.2318,98.3114,98.1821,98.2816,142003.0
2022-09-23 12:20:00,98.87,98.87,98.63,98.74,177505.0,98.2816,98.2816,98.043,98.1523,177505.0
2022-09-23 12:25:00,98.74,98.82,98.55,98.6,142999.0,98.1523,98.2318,97.9635,98.0132,142999.0
2022-09-23 12:30:00,98.59,98.78,98.56,98.72,155032.0,98.0032,98.1921,97.9734,98.1324,155032.0
2022-09-23 12:35:00,98.72,98.83,98.71,98.78,142403.0,98.1324,98.2418,98.1225,98.1921,142403.0
2022-09-23 12:40:00,98.79,98.83,98.7,98.73,137671.0,98.202,98.2418,98.1126,98.1424,137671.0
2022-09-23 12:45:00,98.72,98.85,98.7,98.81,130794.0,98.1324,98.2617,98.1126,98.2219,130794.0
2022-09-23 12:50:00,98.81,99.02,98.8,99.0,137579.0,98.2219,98.4307,98.212,98.4108,137579.0
2022-09-23 12:55:00,98.99,99.07,98.91,99.04,103391.0,98.4008,98.4804,98.3213,98.4505,103391.0
2022-09-23 13:00:00,99.04,99.12,98.98,99.02,168612.0,98.4505,98.5301,98.3909,98.4307,168612.0
2022-09-23 13:05:00,99.03,99.04,98.84,98.91,153952.0,98.4406,98.4505,98.2517,98.3213,153952.0
2022-09-23 13:10:00,98.93,99.04,98.88,98.98,153710.0,98.3412,98.4505,98.2915,98.3909,153710.0
2022-09-23 13:15:00,98.96,99.05,98.9,99.03,152028.0,98.371,98.4605,98.3114,98.4406,152028.0
2022-09-23 13:20:00,99.03,99.03,98.83,98.84,124361.0,98.4406,98.4406,98.2418,98.2517,124361.0
2022-09-23 13:25:00,98.83,98.83,98.6,98.61,192668.0,98.2418,98.2418,98.0132,98.0231,192668.0
2022-09-23 13:30:00,98.61,98.68,98.57,98.63,124400.0,98.0231,98.0927,97.9833,98.043,124400.0
2022-09-23 13:35:00,98.63,98.64,98.45,98.47,145614.0,98.043,98.0529,97.8641,97.8839,145614.0
2022-09-23 13:40:00,98.47,98.49,98.35,98.43,142926.0,97.8839,97.9038,97.7646,97.8442,142926.0
2022-09-23 13:45:00,98.42,98.57,98.41,98.53,112190.0,97.8342,97.9833,97.8243,97.9436,112190.0
2022-09-23 13:50:00,98.53,98.53,98.44,98.53,86234.0,97.9436,97.9436,97.8541,97.9436,86234.0
2022-09-23 13:55:00,98.52,98.61,98.46,98.54,116458.0,97.9336,98.0231,97.874,97.9535,116458.0
2022-09-23 14:00:00,98.53,98.65,98.36,98.65,182013.0,97.9436,98.0629,97.7746,98.0629,182013.0
2022-09-23 14:05:00,98.65,98.74,98.4,98.41,156277.0,98.0629,98.1523,97.8143,97.8243,156277.0
2022-09-23 14:10:00,98.41,98.47,98.09,98.15,196366.0,97.8243,97.8839,97.5062,97.5658,196366.0
2022-09-23 14:15:00,98.15,98.15,98.04,98.07,215509.0,97.5658,97.5658,97.4565,97.4863,215509.0
2022-09-23 14:20:00,98.06,98.33,98.02,98.27,271618.0,97.4764,97.7448,97.4366,97.6851,271618.0
2022-09-23 14:25:00,98.29,98.38,98.18,98.22,179352.0,97.705,97.7945,97.5957,97.6354,179352.0
2022-09-23 14:30:00,98.21,98.21,98.01,98.14,192843.0,97.6255,97.6255,97.4267,97.5559,192843.0
2022-09-23 14:35:00,98.15,98.15,98.01,98.08,129406.0,97.5658,97.5658,97.4267,97.4963,129406.0
2022-09-23 14:40:00,98.08,98.25,98.03,98.23,157820.0,97.4963,97.6652,97.4466,97.6454,157820.0
2022-09-23 14:45:00,98.24,98.3,98.16,98.17,134668.0,97.6553,97.7149,97.5758,97.5857,134668.0
2022-09-23 14:50:00,98.17,98.26,98.1,98.14,130635.0,97.5857,97.6752,97.5161,97.5559,130635.0
2022-09-23 14:55:00,98.13,98.13,98.01,98.08,189095.0,97.546,97.546,97.4267,97.4963,189095.0
2022-09-23 15:00:00,98.06,98.46,98.05,98.38,252968.0,97.4764,97.874,97.4664,97.7945,252968.0
2022-09-23 15:05:00,98.39,98.7,98.33,98.56,210532.0,97.8044,98.1126,97.7448,97.9734,210532.0
2022-09-23 15:10:00,98.57,98.66,98.4,98.55,186743.0,97.9833,98.0728,97.8143,97.9635,186743.0
2022-09-23 15:15:00,98.54,98.81,98.54,98.72,355903.0,97.9535,98.2219,97.9535,98.1324,355903.0
2022-09-23 15:20:00,98.71,98.83,98.58,98.67,192844.0,98.1225,98.2418,97.9933,98.0827,192844.0
2022-09-23 15:25:00,98.64,98.85,98.57,98.81,239630.0,98.0529,98.2617,97.9833,98.2219,239630.0
2022-09-23 15:30:00,98.82,99.09,98.8,98.95,351288.0,98.2318,98.5002,98.212,98.3611,351288.0
2022-09-23 15:35:00,98.95,99.12,98.78,99.11,272669.0,98.3611,98.5301,98.1921,98.5201,272669.0
2022-09-23 15:40:00,99.11,99.28,98.97,99.21,309728.0,98.5201,98.6891,98.381,98.6195,309728.0
2022-09-23 15:45:00,99.2,99.29,98.95,99.0,276052.0,98.6096,98.6991,98.3611,98.4108,276052.0
2022-09-23 15:50:00,99.0,99.2,98.82,99.17,412020.0,98.4108,98.6096,98.2318,98.5798,412020.0
2022-09-23 15:55:00,99.17,99.24,98.81,99.19,1022448.0,98.5798,98.6493,98.2219,98.5996,1022448.0
2022-09-26 09:30:00,98.61,99.33,98.38,99.13,1050383.0,98.0231,98.7388,97.7945,98.54,1050383.0
2022-09-26 09:35:00,99.13,99.49,98.97,99.48,438928.0,98.54,98.8979,98.381,98.8879,438928.0
2022-09-26 09:40:00,99.48,99.75,99.42,99.52,294113.0,98.8879,99.1563,98.8283,98.9277,294113.0
2022-09-26 09:45:00,99.51,99.76,99.5,99.71,205957.0,98.9177,99.1663,98.9078,99.1166,205957.0
2022-09-26 09:50:00,99.71,99.86,99.66,99.7,276552.0,99.1166,99.2657,99.0668,99.1066,276552.0
2022-09-26 09:55:00,99.68,100.02,99.62,99.97,369841.0,99.0867,99.4247,99.0271,99.375,369841.0
2022-09-26 10:00:00,99.97,100.28,99.93,100.02,317361.0,99.375,99.6832,99.3352,99.4247,317361.0
2022-09-26 10:05:00,100.02,100.26,99.81,100.0,301586.0,99.4247,99.6633,99.216,99.4048,301586.0
2022-09-26 10:10:00,100.0,100.15,99.72,100.11,282367.0,99.4048,99.5539,99.1265,99.5142,282367.0
2022-09-26 10:15:00,100.12,100.43,100.1,100.26,266938.0,99.5241,99.8323,99.5042,99.6633,266938.0
2022-09-26 10:20:00,100.27,100.44,100.24,100.33,202121.0,99.6732,99.8422,99.6434,99.7329,202121.0
2022-09-26 10:25:00,100.32,100.35,100.13,100.27,154764.0,99.7229,99.7527,99.5341,99.6732,154764.0
2022-09-26 10:30:00,100.26,100.27,99.97,100.04,184225.0,99.6633,99.6732,99.375,99.4446,184225.0
2022-09-26 10:35:00,100.04,100.11,99.89,100.0,210424.0,99.4446,99.5142,99.2955,99.4048,210424.0
2022-09-26 10:40:00,100.01,100.1,99.74,100.1,224618.0,99.4148,99.5042,99.1464,99.5042,224618.0
2022-09-26 10:45:00,100.09,100.11,99.72,99.77,253789.0,99.4943,99.5142,99.1265,99.1762,253789.0
2022-09-26 10:50:00,99.78,99.86,99.71,99.78,132266.0,99.1861,99.2657,99.1166,99.1861,132266.0
2022-09-26 10:55:00,99.78,99.94,99.64,99.88,162036.0,99.1861,99.3452,99.047,99.2855,162036.0
2022-09-26 11:00:00,99.88,100.02,99.73,99.77,175138.0,99.2855,99.4247,99.1364,99.1762,175138.0
2022-09-26 11:05:00,99.78,99.78,99.18,99.19,199891.0,99.1861,99.1861,98.5897,98.5996,199891.0
2022-09-26 11:10:00,99.17,99.33,99.1,99.33,192068.0,98.5798,98.7388,98.5102,98.7388,192068.0
2022-09-26 11:15:00,99.32,99.36,99.08,99.09,157723.0,98.7289,98.7686,98.4903,98.5002,157723.0
2022-09-26 11:20:00,99.1,99.28,98.91,99.06,178633.0,98.5102,98.6891,98.3213,98.4704,178633.0
2022-09-26 11:25:00,99.03,99.08,98.85,98.9,141192.0,98.4406,98.4903,98.2617,98.3114,141192.0
2022-09-26 11:30:00,98.9,99.08,98.89,99.03,173961.0,98.3114,98.4903,98.3014,98.4406,173961.0
2022-09-26 11:35:00,99.04,99.25,99.03,99.14,173671.0,98.4505,98.6593,98.4406,98.5499,173671.0
2022-09-26 11:40:00,99.16,99.36,99.01,99.01,213995.0,98.5698,98.7686,98.4207,98.4207,213995.0
2022-09-26 11:45:00,99.02,99.24,98.92,99.18,110498.0,98.4307,98.6493,98.3313,98.5897,110498.0
2022-09-26 11:50:00,99.17,99.23,99.04,99.18,133485.0,98.5798,98.6394,98.4505,98.5897,133485.0
2022-09-26 11:55:00,99.18,99.48,99.15,99.36,156092.0,98.5897,98.8879,98.5599,98.7686,156092.0
2022-09-26 12:00:00,99.35,99.37,99.08,99.12,115560.0,98.7587,98.7786,98.4903,98.5301,115560.0
2022-09-26 12:05:00,99.1,99.18,99.0,99.12,93394.0,98.5102,98.5897,98.4108,98.5301,93394.0
2022-09-26 12:10:00,99.13,99.23,99.09,99.18,87069.0,98.54,98.6394,98.5002,98.5897,87069.0
2022-09-26 12:15:00,99.17,99.25,99.12,99.15,121368.0,98.5798,98.6593,98.5301,98.5599,121368.0
2022-09-26 12:20:00,99.14,99.19,98.89,98.89,109683.0,98.5499,98.5996,98.3014,98.3014,109683.0
2022-09-26 12:25:00,98.88,98.88,98.56,98.71,255402.0,98.2915,98.2915,97.9734,98.1225,255402.0
2022-09-26 12:30:00,98.69,98.77,98.51,98.52,169382.0,98.1026,98.1821,97.9237,97.9336,169382.0
2022-09-26 12:35:00,98.52,98.65,98.48,98.51,176777.0,97.9336,98.0629,97.8939,97.9237,176777.0
2022-09-26 12:40:00,98.5,98.57,98.41,98.43,94200.0,97.9138,97.9833,97.8243,97.8442,94200.0
2022-09-26 12:45:00,98.42,98.73,98.42,98.69,144293.0,97.8342,98.1424,97.8342,98.1026,144293.0
2022-09-26 12:50:00,98.68,98.99,98.67,98.97,108841.0,98.0927,98.4008,98.0827,98.381,108841.0
2022-09-26 12:55:00,98.98,99.18,98.96,99.1,101003.0,98.3909,98.5897,98.371,98.5102,101003.0
2022-09-26 13:00:00,99.11,99.12,98.88,98.9,82463.0,98.5201,98.5301,98.2915,98.3114,82463.0
2022-09-26 13:05:00,98.9,98.94,98.77,98.85,91598.0,98.3114,98.3511,98.1821,98.2617,91598.0
2022-09-26 13:10:00,98.85,98.86,98.64,98.68,88453.0,98.2617,98.2716,98.0529,98.0927,88453.0
2022-09-26 13:15:00,98.67,98.87,98.67,98.86,73021.0,98.0827,98.2816,98.0827,98.2716,73021.0
2022-09-26 13:20:00,98.85,98.99,98.69,98.74,149916.0,98.2617,98.4008,98.1026,98.1523,149916.0
2022-09-26 13:25:00,98.75,98.84,98.58,98.81,94527.0,98.1623,98.2517,97.9933,98.2219,94527.0
2022-09-26 13:30:00,98.81,99.02,98.63,98.67,169546.0,98.2219,98.4307,98.043,98.0827,169546.0
2022-09-26 13:35:00,98.68,98.86,98.66,98.81,99885.0,98.0927,98.2716,98.0728,98.2219,99885.0
2022-09-26 13:40:00,98.8,98.83,98.68,98.75,91913.0,98.212,98.2418,98.0927,98.1623,91913.0
2022-09-26 13:45:00,98.74,98.94,98.73,98.79,106040.0,98.1523,98.3511,98.1424,98.202,106040.0
2022-09-26 13:50:00,98.8,99.03,98.72,98.83,139031.0,98.212,98.4406,98.1324,98.2418,139031.0
2022-09-26 13:55:00,98.83,98.83,98.53,98.56,120388.0,98.2418,98.2418,97.9436,97.9734,120388.0
2022-09-26 14:00:00,98.57,98.95,98.54,98.94,231637.0,97.9833,98.3611,97.9535,98.3511,231637.0
2022-09-26 14:05:00,98.93,99.07,98.88,99.05,137073.0,98.3412,98.4804,98.2915,98.4605,137073.0
2022-09-26 14:10:00,99.05,99.05,98.84,98.98,124492.0,98.4605,98.4605,98.2517,98.3909,124492.0
2022-09-26 14:15:00,98.97,99.06,98.88,98.96,103440.0,98.381,98.4704,98.2915,98.371,103440.0
2022-09-26 14:20:00,98.95,99.05,98.86,98.89,92057.0,98.3611,98.4605,98.2716,98.3014,92057.0
2022-09-26 14:25:00,98.9,98.92,98.7,98.71,140701.0,98.3114,98.3313,98.1126,98.1225,140701.0
2022-09-26 14:30:00,98.7,98.89,98.7,98.79,110222.0,98.1126,98.3014,98.1126,98.202,110222.0
2022-09-26 14:35:00,98.79,98.81,98.58,98.69,92128.0,98.202,98.2219,97.9933,98.1026,92128.0
2022-09-26 14:40:00,98.69,98.76,98.59,98.7,95197.0,98.1026,98.1722,98.0032,98.1126,95197.0
2022-09-26 14:45:00,98.69,99.2,98.64,99.19,237776.0,98.1026,98.6096,98.0529,98.5996,237776.0
2022-09-26 14:50:00,99.17,99.32,99.02,99.27,153559.0,98.5798,98.7289,98.4307,98.6792,153559.0
2022-09-26 14:55:00,99.26,99.3,99.14,99.16,128029.0,98.6692,98.709,98.5499,98.5698,128029.0
2022-09-26 15:00:00,99.17,99.35,99.16,99.3,221608.0,98.5798,98.7587,98.5698,98.709,221608.0
2022-09-26 15:05:00,99.3,99.42,99.16,99.42,153120.0,98.709,98.8283,98.5698,98.8283,153120.0
2022-09-26 15:10:00,99.42,99.49,99.23,99.27,180537.0,98.8283,98.8979,98.6394,98.6792,180537.0
2022-09-26 15:15:00,99.26,99.28,98.94,99.18,202227.0,98.6692,98.6891,98.3511,98.5897,202227.0
2022-09-26 15:20:00,99.16,99.28,99.05,99.12,139141.0,98.5698,98.6891,98.4605,98.5301,139141.0
2022-09-26 15:25:00,99.1,99.21,99.03,99.18,119767.0,98.5102,98.6195,98.4406,98.5897,119767.0
2022-09-26 15:30:00,99.19,99.19,98.96,99.02,136971.0,98.5996,98.5996,98.371,98.4307,136971.0
2022-09-26 15:35:00,99.02,99.24,98.79,98.86,218220.0,98.4307,98.6493,98.202,98.2716,218220.0
2022-09-26 15:40:00,98.85,99.05,98.69,98.87,246784.0,98.2617,98.4605,98.1026,98.2816,246784.0
2022-09-26 15:45:00,98.85,99.28,98.81,99.28,181269.0,98.2617,98.6891,98.2219,98.6891,181269.0
2022-09-26 15:50:00,99.27,99.5,98.89,99.23,326464.0,98.6792,98.9078,98.3014,98.6394,326464.0
2022-09-26 15:55:00,99.25,99.25,98.67,98.81,785462.0,98.6593,98.6593,98.0827,98.2219,785462.0
2022-09-27 09:30:00,99.91,100.28,99.8,100.24,793640.0,99.3154,99.6832,99.206,99.6434,793640.0
2022-09-27 09:35:00,100.25,100.25,99.96,100.15,388206.0,99.6533,99.6533,99.3651,99.5539,388206.0
2022-09-27 09:40:00,100.15,100.46,100.11,100.29,362206.0,99.5539,99.8621,99.5142,99.6931,362206.0
2022-09-27 09:45:00,100.29,100.3,99.59,99.61,397351.0,99.6931,99.703,98.9973,99.0171,397351.0
2022-09-27 09:50:00,99.59,99.71,99.35,99.68,318740.0,98.9973,99.1166,98.7587,99.0867,318740.0
2022-09-27 09:55:00,99.69,99.75,99.54,99.69,233700.0,99.0967,99.1563,98.9476,99.0967,233700.0
2022-09-27 10:00:00,99.71,99.76,99.04,99.25,309341.0,99.1166,99.1663,98.4505,98.6593,309341.0
2022-09-27 10:05:00,99.23,99.39,99.08,99.2,212970.0,98.6394,98.7985,98.4903,98.6096,212970.0
2022-09-27 10:10:00,99.22,99.54,99.18,99.45,245413.0,98.6295,98.9476,98.5897,98.8581,245413.0
2022-09-27 10:15:00,99.43,99.59,99.29,99.45,210394.0,98.8382,98.9973,98.6991,98.8581,210394.0
2022-09-27 10:20:00,99.43,99.56,99.24,99.42,202858.0,98.8382,98.9674,98.6493,98.8283,202858.0
2022-09-27 10:25:00,99.41,99.56,99.12,99.12,178975.0,98.8183,98.9674,98.5301,98.5301,178975.0
2022-09-27 10:30:00,99.13,99.25,99.03,99.05,222772.0,98.54,98.6593,98.4406,98.4605,222772.0
2022-09-27 10:35:00,99.04,99.28,98.94,99.0,291628.0,98.4505,98.6891,98.3511,98.4108,291628.0
2022-09-27 10:40:00,98.99,99.51,98.92,99.49,233872.0,98.4008,98.9177,98.3313,98.8979,233872.0
2022-09-27 10:45:00,99.48,99.59,99.43,99.53,190271.0,98.8879,98.9973,98.8382,98.9376,190271.0
2022-09-27 10:50:00,99.52,99.55,99.4,99.47,120806.0,98.9277,98.9575,98.8084,98.878,120806.0
2022-09-27 10:55:00,99.46,99.58,99.43,99.52,162809.0,98.868,98.9873,98.8382,98.9277,162809.0
2022-09-27 11:00:00,99.52,99.66,99.33,99.35,147719.0,98.9277,99.0668,98.7388,98.7587,147719.0
2022-09-27 11:05:00,99.35,99.75,99.26,99.73,176172.0,98.7587,99.1563,98.6692,99.1364,176172.0
2022-09-27 11:10:00,99.73,99.76,99.35,99.38,148293.0,99.1364,99.1663,98.7587,98.7885,148293.0
2022-09-27 11:15:00,99.39,99.45,99.13,99.13,177070.0,98.7985,98.8581,98.54,98.54,177070.0
2022-09-27 11:20:00,99.13,99.15,98.79,98.84,235653.0,98.54,98.5599,98.202,98.2517,235653.0
2022-09-27 11:25:00,98.84,98.89,98.51,98.62,282119.0,98.2517,98.3014,97.9237,98.033,282119.0
2022-09-27 11:30:00,98.56,98.78,98.47,98.75,169113.0,97.9734,98.1921,97.8839,98.1623,169113.0
2022-09-27 11:35:00,98.75,98.75,98.55,98.6,156162.0,98.1623,98.1623,97.9635,98.0132,156162.0
2022-09-27 11:40:00,98.59,98.76,98.55,98.71,90847.0,98.0032,98.1722,97.9635,98.1225,90847.0
2022-09-27 11:45:00,98.72,98.83,98.61,98.66,120633.0,98.1324,98.2418,98.0231,98.0728,120633.0
2022-09-27 11:50:00,98.67,98.77,98.35,98.38,192474.0,98.0827,98.1821,97.7646,97.7945,192474.0
2022-09-27 11:55:00,98.39,98.44,98.23,98.27,129400.0,97.8044,97.8541,97.6454,97.6851,129400.0
2022-09-27 12:00:00,98.27,98.29,98.02,98.19,181779.0,97.6851,97.705,97.4366,97.6056,181779.0
2022-09-27 12:05:00,98.18,98.19,97.95,98.01,283188.0,97.5957,97.6056,97.367,97.4267,283188.0
2022-09-27 12:10:00,98.01,98.06,97.62,97.82,214468.0,97.4267,97.4764,97.039,97.2378,214468.0
2022-09-27 12:15:00,97.81,97.81,97.37,97.4,170506.0,97.2279,97.2279,96.7905,96.8203,170506.0
2022-09-27 12:20:00,97.4,97.62,97.38,97.53,170068.0,96.8203,97.039,96.8004,96.9495,170068.0
2022-09-27 12:25:00,97.53,97.91,97.52,97.77,177437.0,96.9495,97.3273,96.9396,97.1881,177437.0
2022-09-27 12:30:00,97.76,97.88,97.73,97.84,112680.0,97.1782,97.2974,97.1483,97.2577,112680.0
2022-09-27 12:35:00,97.83,97.88,97.54,97.58,140396.0,97.2477,97.2974,96.9595,96.9992,140396.0
2022-09-27 12:40:00,97.58,97.66,97.47,97.59,136227.0,96.9992,97.0788,96.8899,97.0092,136227.0
2022-09-27 12:45:00,97.59,97.66,97.5,97.62,140752.0,97.0092,97.0788,96.9197,97.039,140752.0
2022-09-27 12:50:00,97.62,97.83,97.47,97.81,152121.0,97.039,97.2477,96.8899,97.2279,152121.0
2022-09-27 12:55:00,97.81,97.83,97.71,97.73,116046.0,97.2279,97.2477,97.1285,97.1483,116046.0
2022-09-27 13:00:00,97.72,97.73,97.37,97.44,240706.0,97.1384,97.1483,96.7905,96.8601,240706.0
2022-09-27 13:05:00,97.44,97.74,97.43,97.53,201020.0,96.8601,97.1583,96.8501,96.9495,201020.0
2022-09-27 13:10:00,97.53,97.58,97.39,97.54,124259.0,96.9495,96.9992,96.8104,96.9595,124259.0
2022-09-27 13:15:00,97.54,97.71,97.52,97.63,111966.0,96.9595,97.1285,96.9396,97.0489,111966.0
2022-09-27 13:20:00,97.62,97.67,97.5,97.57,85335.0,97.039,97.0887,96.9197,96.9893,85335.0
2022-09-27 13:25:00,97.55,97.69,97.47,97.62,102372.0,96.9694,97.1086,96.8899,97.039,102372.0
2022-09-27 13:30:00,97.61,97.81,97.57,97.75,102991.0,97.0291,97.2279,96.9893,97.1682,102991.0
2022-09-27 13:35:00,97.76,97.78,97.52,97.54,101411.0,97.1782,97.198,96.9396,96.9595,101411.0
2022-09-27 13:40:00,97.53,97.55,97.37,97.48,151349.0,96.9495,96.9694,96.7905,96.8998,151349.0
2022-09-27 13:45:00,97.48,97.7,97.48,97.62,178674.0,96.8998,97.1185,96.8998,97.039,178674.0
2022-09-27 13:50:00,97.61,97.68,97.5,97.51,131328.0,97.0291,97.0986,96.9197,96.9296,131328.0
2022-09-27 13:55:00,97.51,97.57,97.35,97.56,234683.0,96.9296,96.9893,96.7706,96.9793,234683.0
2022-09-27 14:00:00,97.55,97.75,97.49,97.67,162103.0,96.9694,97.1682,96.9098,97.0887,162103.0
2022-09-27 14:05:00,97.67,97.72,97.54,97.6,263004.0,97.0887,97.1384,96.9595,97.0191,263004.0
2022-09-27 14:10:00,97.61,97.71,97.52,97.52,114929.0,97.0291,97.1285,96.9396,96.9396,114929.0
2022-09-27 14:15:00,97.51,97.53,97.37,97.38,160740.0,96.9296,96.9495,96.7905,96.8004,160740.0
2022-09-27 14:20:00,97.38,97.51,97.34,97.5,159549.0,96.8004,96.9296,96.7607,96.9197,159549.0
2022-09-27 14:25:00,97.48,97.54,97.43,97.52,142462.0,96.8998,96.9595,96.8501,96.9396,142462.0
2022-09-27 14:30:00,97.52,97.57,97.41,97.53,128918.0,96.9396,96.9893,96.8302,96.9495,128918.0
2022-09-27 14:35:00,97.54,97.91,97.47,97.86,181909.0,96.9595,97.3273,96.8899,97.2776,181909.0
2022-09-27 14:40:00,97.87,98.14,97.86,97.91,224039.0,97.2875,97.5559,97.2776,97.3273,224039.0
2022-09-27 14:45:00,97.92,98.21,97.76,98.18,182120.0,97.3372,97.6255,97.1782,97.5957,182120.0
2022-09-27 14:50:00,98.17,98.18,97.98,98.03,187106.0,97.5857,97.5957,97.3968,97.4466,187106.0
2022-09-27 14:55:00,98.03,98.12,97.95,98.03,112401.0,97.4466,97.536,97.367,97.4466,112401.0
2022-09-27 15:00:00,98.05,98.05,97.63,97.78,177127.0,97.4664,97.4664,97.0489,97.198,177127.0
2022-09-27 15:05:00,97.78,97.95,97.75,97.92,140392.0,97.198,97.367,97.1682,97.3372,140392.0
2022-09-27 15:10:00,97.92,97.95,97.85,97.88,101435.0,97.3372,97.367,97.2676,97.2974,101435.0
2022-09-27 15:15:00,97.88,97.94,97.69,97.92,148541.0,97.2974,97.3571,97.1086,97.3372,148541.0
2022-09-27 15:20:00,97.92,97.95,97.78,97.8,163100.0,97.3372,97.367,97.198,97.2179,163100.0
2022-09-27 15:25:00,97.8,97.84,97.6,97.68,149676.0,97.2179,97.2577,97.0191,97.0986,149676.0
2022-09-27 15:30:00,97.68,97.7,97.45,97.56,224035.0,97.0986,97.1185,96.87,96.9793,224035.0
2022-09-27 15:35:00,97.55,97.71,97.53,97.61,189686.0,96.9694,97.1285,96.9495,97.0291,189686.0
2022-09-27 15:40:00,97.6,97.95,97.57,97.89,226806.0,97.0191,97.367,96.9893,97.3074,226806.0
2022-09-27 15:45:00,97.89,97.99,97.8,97.93,281575.0,97.3074,97.4068,97.2179,97.3471,281575.0
2022-09-27 15:50:00,97.94,98.16,97.87,98.05,499937.0,97.3571,97.5758,97.2875,97.4664,499937.0
2022-09-27 15:55:00,98.05,98.24,97.96,98.09,1205294.0,97.4664,97.6553,97.377,97.5062,1205294.0
2022-09-28 09:30:00,98.02,98.46,97.8,98.3,587801.0,97.4366,97.874,97.2179,97.7149,587801.0
2022-09-28 09:35:00,98.28,98.8,98.19,98.2,362753.0,97.6951,98.212,97.6056,97.6155,362753.0
2022-09-28 09:40:00,98.21,98.89,98.18,98.86,300205.0,97.6255,98.3014,97.5957,98.2716,300205.0
2022-09-28 09:45:00,98.85,99.02,98.52,98.7,311262.0,98.2617,98.4307,97.9336,98.1126,311262.0
2022-09-28 09:50:00,98.68,98.88,98.38,98.41,253364.0,98.0927,98.2915,97.7945,97.8243,253364.0
2022-09-28 09:55:00,98.41,98.43,98.16,98.18,342789.0,97.8243,97.8442,97.5758,97.5957,342789.0
2022-09-28 10:00:00,98.18,98.66,98.03,98.21,280549.0,97.5957,98.0728,97.4466,97.6255,280549.0
2022-09-28 10:05:00,98.21,98.37,97.85,97.87,258459.0,97.6255,97.7845,97.2676,97.2875,258459.0
2022-09-28 10:10:00,97.87,98.17,97.83,98.11,217415.0,97.2875,97.5857,97.2477,97.5261,217415.0
2022-09-28 10:15:00,98.11,98.34,97.95,98.33,300981.0,97.5261,97.7547,97.367,97.7448,300981.0
2022-09-28 10:20:00,98.34,98.79,98.31,98.77,258868.0,97.7547,98.202,97.7249,98.1821,258868.0
2022-09-28 10:25:00,98.77,99.0,98.6,98.98,357601.0,98.1821,98.4108,98.0132,98.3909,357601.0
2022-09-28 10:30:00,98.98,99.07,98.86,98.96,233306.0,98.3909,98.4804,98.2716,98.371,233306.0
2022-09-28 10:35:00,98.97,99.18,98.88,99.0,272264.0,98.381,98.5897,98.2915,98.4108,272264.0
2022-09-28 10:40:00,99.01,99.39,99.0,99.29,206671.0,98.4207,98.7985,98.4108,98.6991,206671.0
2022-09-28 10:45:00,99.27,99.48,99.24,99.4,212712.0,98.6792,98.8879,98.6493,98.8084,212712.0
2022-09-28 10:50:00,99.41,99.47,99.27,99.43,211615.0,98.8183,98.878,98.6792,98.8382,211615.0
2022-09-28 10:55:00,99.44,99.45,99.22,99.26,160939.0,98.8482,98.8581,98.6295,98.6692,160939.0
2022-09-28 11:00:00,99.25,99.54,99.19,99.38,243819.0,98.6593,98.9476,98.5996,98.7885,243819.0
2022-09-28 11:05:00,99.38,99.45,99.29,99.38,206806.0,98.7885,98.8581,98.6991,98.7885,206806.0
2022-09-28 11:10:00,99.39,99.61,99.34,99.43,210515.0,98.7985,99.0171,98.7488,98.8382,210515.0
2022-09-28 11:15:00,99.44,99.61,99.38,99.6,182903.0,98.8482,99.0171,98.7885,99.0072,182903.0
2022-09-28 11:20:00,99.6,99.76,99.54,99.67,234248.0,99.0072,99.1663,98.9476,99.0768,234248.0
2022-09-28 11:25:00,99.67,99.75,99.47,99.52,192102.0,99.0768,99.1563,98.878,98.9277,192102.0
2022-09-28 11:30:00,99.52,99.56,99.4,99.54,193408.0,98.9277,98.9674,98.8084,98.9476,193408.0
2022-09-28 11:35:00,99.54,99.68,99.51,99.63,174172.0,98.9476,99.0867,98.9177,99.037,174172.0
2022-09-28 11:40:00,99.62,99.67,99.53,99.65,135124.0,99.0271,99.0768,98.9376,99.0569,135124.0
2022-09-28 11:45:00,99.65,99.99,99.63,99.94,206588.0,99.0569,99.3949,99.037,99.3452,206588.0
2022-09-28 11:50:00,99.95,100.14,99.91,100.11,320281.0,99.3551,99.544,99.3154,99.5142,320281.0
2022-09-28 11:55:00,100.11,100.2,100.11,100.15,245236.0,99.5142,99.6036,99.5142,99.5539,245236.0
2022-09-28 12:00:00,100.16,100.21,100.07,100.2,195753.0,99.5639,99.6136,99.4744,99.6036,195753.0
2022-09-28 12:05:00,100.2,100.28,100.14,100.25,149169.0,99.6036,99.6832,99.544,99.6533,149169.0
2022-09-28 12:10:00,100.26,100.46,100.24,100.42,194458.0,99.6633,99.8621,99.6434,99.8223,194458.0
2022-09-28 12:15:00,100.41,100.55,100.39,100.55,226640.0,99.8124,99.9516,99.7925,99.9516,226640.0
2022-09-28 12:20:00,100.55,100.58,100.17,100.17,274887.0,99.9516,99.9814,99.5738,99.5738,274887.0
2022-09-28 12:25:00,100.16,100.21,99.98,100.04,155207.0,99.5639,99.6136,99.3849,99.4446,155207.0
2022-09-28 12:30:00,100.05,100.09,99.93,100.06,145479.0,99.4545,99.4943,99.3352,99.4645,145479.0
2022-09-28 12:35:00,100.05,100.06,99.83,99.85,131975.0,99.4545,99.4645,99.2358,99.2557,131975.0
2022-09-28 12:40:00,99.85,100.07,99.82,100.07,138748.0,99.2557,99.4744,99.2259,99.4744,138748.0
2022-09-28 12:45:00,100.06,100.15,99.91,99.94,138124.0,99.4645,99.5539,99.3154,99.3452,138124.0
2022-09-28 12:50:00,99.93,99.94,99.73,99.84,130852.0,99.3352,99.3452,99.1364,99.2458,130852.0
2022-09-28 12:55:00,99.84,99.99,99.82,99.99,106903.0,99.2458,99.3949,99.2259,99.3949,106903.0
2022-09-28 13:00:00,100.0,100.0,99.8,99.96,175162.0,99.4048,99.4048,99.206,99.3651,175162.0
2022-09-28 13:05:00,99.96,100.24,99.96,100.19,135100.0,99.3651,99.6434,99.3651,99.5937,135100.0
2022-09-28 13:10:00,100.18,100.22,100.11,100.18,93632.0,99.5838,99.6235,99.5142,99.5838,93632.0
2022-09-28 13:15:00,100.2,100.47,100.19,100.45,217148.0,99.6036,99.872,99.5937,99.8521,217148.0
2022-09-28 13:20:00,100.46,100.48,100.29,100.4,161041.0,99.8621,99.882,99.6931,99.8024,161041.0
2022-09-28 13:25:00,100.41,100.42,100.25,100.28,120084.0,99.8124,99.8223,99.6533,99.6832,120084.0
2022-09-28 13:30:00,100.29,100.42,100.24,100.38,71057.0,99.6931,99.8223,99.6434,99.7826,71057.0
2022-09-28 13:35:00,100.39,100.41,100.24,100.33,113639.0,99.7925,99.8124,99.6434,99.7329,113639.0
2022-09-28 13:40:00,100.32,100.44,100.3,100.3,86043.0,99.7229,99.8422,99.703,99.703,86043.0
2022-09-28 13:45:00,100.3,100.3,100.1,100.19,157621.0,99.703,99.703,99.5042,99.5937,157621.0
2022-09-28 13:50:00,100.19,100.22,100.07,100.22,101797.0,99.5937,99.6235,99.4744,99.6235,101797.0
2022-09-28 13:55:00,100.22,100.35,100.21,100.29,107010.0,99.6235,99.7527,99.6136,99.6931,107010.0
2022-09-28 14:00:00,100.29,100.41,100.27,100.36,119192.0,99.6931,99.8124,99.6732,99.7627,119192.0
2022-09-28 14:05:00,100.36,100.49,100.36,100.48,123092.0,99.7627,99.8919,99.7627,99.882,123092.0
2022-09-28 14:10:00,100.48,100.53,100.43,100.46,129318.0,99.882,99.9317,99.8323,99.8621,129318.0
2022-09-28 14:15:00,100.47,100.51,100.35,100.45,111847.0,99.872,99.9118,99.7527,99.8521,111847.0
2022-09-28 14:20:00,100.45,100.45,100.34,100.37,95241.0,99.8521,99.8521,99.7428,99.7726,95241.0
2022-09-28 14:25:00,100.37,100.51,100.32,100.5,124984.0,99.7726,99.9118,99.7229,99.9018,124984.0
2022-09-28 14:30:00,100.49,100.61,100.45,100.59,122782.0,99.8919,100.0112,99.8521,99.9913,122782.0
2022-09-28 14:35:00,100.6,100.66,100.56,100.59,140180.0,100.0013,100.0609,99.9615,99.9913,140180.0
2022-09-28 14:40:00,100.6,100.6,100.36,100.46,153680.0,100.0013,100.0013,99.7627,99.8621,153680.0
2022-09-28 14:45:00,100.45,100.56,100.41,100.54,120629.0,99.8521,99.9615,99.8124,99.9416,120629.0
2022-09-28 14:50:00,100.56,100.62,100.54,100.59,134837.0,99.9615,100.0211,99.9416,99.9913,134837.0
2022-09-28 14:55:00,100.58,100.66,100.55,100.62,127908.0,99.9814,100.0609,99.9516,100.0211,127908.0
2022-09-28 15:00:00,100.62,100.85,100.59,100.82,171834.0,100.0211,100.2498,99.9913,100.2199,171834.0
2022-09-28 15:05:00,100.82,101.03,100.78,100.98,242206.0,100.2199,100.4287,100.1802,100.379,242206.0
2022-09-28 15:10:00,100.99,101.14,100.96,101.05,243084.0,100.3889,100.538,100.3591,100.4486,243084.0
2022-09-28 15:15:00,101.05,101.15,100.95,100.99,214187.0,100.4486,100.548,100.3492,100.3889,214187.0
2022-09-28 15:20:00,101.0,101.04,100.91,100.95,205082.0,100.3989,100.4386,100.3094,100.3492,205082.0
2022-09-28 15:25:00,100.94,101.12,100.93,101.08,210899.0,100.3392,100.5182,100.3293,100.4784,210899.0
2022-09-28 15:30:00,101.09,101.31,101.08,101.29,339236.0,100.4883,100.707,100.4784,100.6871,339236.0
2022-09-28 15:35:00,101.29,101.29,101.12,101.18,218288.0,100.6871,100.6871,100.5182,100.5778,218288.0
2022-09-28 15:40:00,101.17,101.26,101.14,101.22,241600.0,100.5679,100.6573,100.538,100.6176,241600.0
2022-09-28 15:45:00,101.21,101.4,101.15,101.33,236004.0,100.6076,100.7965,100.548,100.7269,236004.0
2022-09-28 15:50:00,101.33,101.39,101.07,101.08,445408.0,100.7269,100.7866,100.4685,100.4784,445408.0
2022-09-28 15:55:00,101.09,101.09,100.65,100.73,826032.0,100.4883,100.4883,100.051,100.1305,826032.0
2022-09-29 09:30:00,99.3,99.3,98.46,98.5,932621.0,98.709,98.709,97.874,97.9138,932621.0
2022-09-29 09:35:00,98.49,98.54,98.25,98.41,276095.0,97.9038,97.9535,97.6652,97.8243,276095.0
2022-09-29 09:40:00,98.39,98.44,97.77,97.81,289357.0,97.8044,97.8541,97.1881,97.2279,289357.0
2022-09-29 09:45:00,97.8,98.13,97.57,98.0,290442.0,97.2179,97.546,96.9893,97.4167,290442.0
2022-09-29 09:50:00,98.0,98.25,97.96,98.11,198278.0,97.4167,97.6652,97.377,97.5261,198278.0
2022-09-29 09:55:00,98.11,98.27,97.9,97.94,159231.0,97.5261,97.6851,97.3173,97.3571,159231.0
2022-09-29 10:00:00,97.92,97.99,97.36,97.42,336495.0,97.3372,97.4068,96.7805,96.8402,336495.0
2022-09-29 10:05:00,97.43,97.54,97.17,97.19,449387.0,96.8501,96.9595,96.5917,96.6115,449387.0
2022-09-29 10:10:00,97.18,97.37,97.1,97.12,177952.0,96.6016,96.7905,96.5221,96.542,177952.0
2022-09-29 10:15:00,97.12,97.12,96.85,96.97,420277.0,96.542,96.542,96.2736,96.3929,420277.0
2022-09-29 10:20:00,96.97,97.24,96.92,96.97,218843.0,96.3929,96.6613,96.3432,96.3929,218843.0
2022-09-29 10:25:00,96.97,97.15,96.89,97.12,153941.0,96.3929,96.5718,96.3133,96.542,153941.0
2022-09-29 10:30:00,97.1,97.1,96.82,96.89,212309.0,96.5221,96.5221,96.2438,96.3133,212309.0
2022-09-29 10:35:00,96.86,97.12,96.77,97.02,227634.0,96.2835,96.542,96.194,96.4426,227634.0
2022-09-29 10:40:00,97.0,97.31,97.0,97.16,214657.0,96.4227,96.7308,96.4227,96.5817,214657.0
2022-09-29 10:45:00,97.16,97.3,97.06,97.08,111942.0,96.5817,96.7209,96.4823,96.5022,111942.0
2022-09-29 10:50:00,97.06,97.42,97.03,97.35,152869.0,96.4823,96.8402,96.4525,96.7706,152869.0
2022-09-29 10:55:00,97.36,97.55,97.33,97.43,192605.0,96.7805,96.9694,96.7507,96.8501,192605.0
2022-09-29 11:00:00,97.41,97.57,97.37,97.44,118716.0,96.8302,96.9893,96.7905,96.8601,118716.0
2022-09-29 11:05:00,97.45,97.77,97.35,97.55,183235.0,96.87,97.1881,96.7706,96.9694,183235.0
2022-09-29 11:10:00,97.54,97.56,97.16,97.25,131166.0,96.9595,96.9793,96.5817,96.6712,131166.0
2022-09-29 11:15:00,97.25,97.36,97.15,97.22,130798.0,96.6712,96.7805,96.5718,96.6414,130798.0
2022-09-29 11:20:00,97.23,97.36,97.07,97.25,129338.0,96.6513,96.7805,96.4923,96.6712,129338.0
2022-09-29 11:25:00,97.25,97.43,97.2,97.38,175272.0,96.6712,96.8501,96.6215,96.8004,175272.0
2022-09-29 11:30:00,97.4,97.53,97.28,97.36,97393.0,96.8203,96.9495,96.701,96.7805,97393.0
2022-09-29 11:35:00,97.35,97.49,97.26,97.38,109533.0,96.7706,96.9098,96.6811,96.8004,109533.0
2022-09-29 11:40:00,97.38,97.58,97.27,97.57,137047.0,96.8004,96.9992,96.6911,96.9893,137047.0
2022-09-29 11:45:00,97.57,97.71,97.56,97.61,125989.0,96.9893,97.1285,96.9793,97.0291,125989.0
2022-09-29 11:50:00,97.61,97.85,97.52,97.76,191543.0,97.0291,97.2676,96.9396,97.1782,191543.0
2022-09-29 11:55:00,97.75,97.78,97.66,97.71,189518.0,97.1682,97.198,97.0788,97.1285,189518.0
2022-09-29 12:00:00,97.7,97.74,97.55,97.65,97946.0,97.1185,97.1583,96.9694,97.0688,97946.0
2022-09-29 12:05:00,97.65,97.77,97.52,97.57,110635.0,97.0688,97.1881,96.9396,96.9893,110635.0
2022-09-29 12:10:00,97.56,97.57,97.33,97.36,104542.0,96.9793,96.9893,96.7507,96.7805,104542.0
2022-09-29 12:15:00,97.35,97.38,97.2,97.22,64606.0,96.7706,96.8004,96.6215,96.6414,64606.0
2022-09-29 12:20:00,97.22,97.27,97.1,97.16,92246.0,96.6414,96.6911,96.5221,96.5817,92246.0
2022-09-29 12:25:00,97.15,97.22,97.1,97.17,69883.0,96.5718,96.6414,96.5221,96.5917,69883.0
2022-09-29 12:30:00,97.16,97.24,97.1,97.24,75629.0,96.5817,96.6613,96.5221,96.6613,75629.0
2022-09-29 12:35:00,97.23,97.24,97.04,97.17,76368.0,96.6513,96.6613,96.4624,96.5917,76368.0
2022-09-29 12:40:00,97.18,97.2,97.06,97.19,64809.0,96.6016,96.6215,96.4823,96.6115,64809.0
2022-09-29 12:45:00,97.19,97.26,97.11,97.15,57936.0,96.6115,96.6811,96.532,96.5718,57936.0
2022-09-29 12:50:00,97.14,97.19,97.07,97.14,48399.0,96.5618,96.6115,96.4923,96.5618,48399.0
2022-09-29 12:55:00,97.15,97.16,96.88,96.94,103366.0,96.5718,96.5817,96.3034,96.363,103366.0
2022-09-29 13:00:00,96.94,96.97,96.86,96.9,87219.0,96.363,96.3929,96.2835,96.3233,87219.0
2022-09-29 13:05:00,96.91,96.99,96.87,96.91,110166.0,96.3332,96.4127,96.2935,96.3332,110166.0
2022-09-29 13:10:00,96.91,97.17,96.9,97.15,64360.0,96.3332,96.5917,96.3233,96.5718,64360.0
2022-09-29 13:15:00,97.15,97.24,97.12,97.13,59008.0,96.5718,96.6613,96.542,96.5519,59008.0
2022-09-29 13:20:00,97.13,97.14,96.97,97.02,43236.0,96.5519,96.5618,96.3929,96.4426,43236.0
2022-09-29 13:25:00,97.01,97.14,96.94,97.0,66929.0,96.4326,96.5618,96.363,96.4227,66929.0
2022-09-29 13:30:00,96.99,97.21,96.91,97.2,99997.0,96.4127,96.6314,96.3332,96.6215,99997.0
2022-09-29 13:35:00,97.18,97.29,97.11,97.24,86738.0,96.6016,96.711,96.532,96.6613,86738.0
2022-09-29 13:40:00,97.23,97.25,97.08,97.1,55252.0,96.6513,96.6712,96.5022,96.5221,55252.0
2022-09-29 13:45:00,97.08,97.17,96.99,96.99,96502.0,96.5022,96.5917,96.4127,96.4127,96502.0
2022-09-29 13:50:00,97.0,97.05,96.8,96.89,153533.0,96.4227,96.4724,96.2239,96.3133,153533.0
2022-09-29 13:55:00,96.88,96.94,96.72,96.75,134209.0,96.3034,96.363,96.1443,96.1742,134209.0
2022-09-29 14:00:00,96.75,96.77,96.64,96.75,191678.0,96.1742,96.194,96.0648,96.1742,191678.0
2022-09-29 14:05:00,96.75,96.97,96.74,96.87,140583.0,96.1742,96.3929,96.1642,96.2935,140583.0
2022-09-29 14:10:00,96.87,96.87,96.75,96.76,59045.0,96.2935,96.2935,96.1742,96.1841,59045.0
2022-09-29 14:15:00,96.76,96.78,96.53,96.56,116020.0,96.1841,96.204,95.9555,95.9853,116020.0
2022-09-29 14:20:00,96.55,96.71,96.52,96.64,99791.0,95.9754,96.1344,95.9455,96.0648,99791.0
2022-09-29 14:25:00,96.65,96.96,96.64,96.9,111430.0,96.0748,96.3829,96.0648,96.3233,111430.0
2022-09-29 14:30:00,96.88,96.98,96.74,96.77,94662.0,96.3034,96.4028,96.1642,96.194,94662.0
2022-09-29 14:35:00,96.76,97.1,96.75,96.98,133053.0,96.1841,96.5221,96.1742,96.4028,133053.0
2022-09-29 14:40:00,96.98,97.02,96.84,96.86,107826.0,96.4028,96.4426,96.2636,96.2835,107826.0
2022-09-29 14:45:00,96.86,96.95,96.85,96.87,135018.0,96.2835,96.373,96.2736,96.2935,135018.0
2022-09-29 14:50:00,96.87,96.9,96.7,96.74,135789.0,96.2935,96.3233,96.1245,96.1642,135789.0
2022-09-29 14:55:00,96.74,96.84,96.72,96.75,219236.0,96.1642,96.2636,96.1443,96.1742,219236.0
2022-09-29 15:00:00,96.74,97.06,96.73,97.01,162161.0,96.1642,96.4823,96.1543,96.4326,162161.0
2022-09-29 15:05:00,97.01,97.12,96.98,96.99,112438.0,96.4326,96.542,96.4028,96.4127,112438.0
2022-09-29 15:10:00,97.0,97.2,96.93,97.19,155888.0,96.4227,96.6215,96.3531,96.6115,155888.0
2022-09-29 15:15:00,97.19,97.38,97.1,97.28,207846.0,96.6115,96.8004,96.5221,96.701,207846.0
2022-09-29 15:20:00,97.27,97.32,97.14,97.2,203421.0,96.6911,96.7408,96.5618,96.6215,203421.0
2022-09-29 15:25:00,97.19,97.2,97.01,97.14,143533.0,96.6115,96.6215,96.4326,96.5618,143533.0
2022-09-29 15:30:00,97.14,97.57,97.11,97.53,270835.0,96.5618,96.9893,96.532,96.9495,270835.0
2022-09-29 15:35:00,97.54,97.8,97.41,97.68,303260.0,96.9595,97.2179,96.8302,97.0986,303260.0
2022-09-29 15:40:00,97.66,97.73,97.49,97.63,279472.0,97.0788,97.1483,96.9098,97.0489,279472.0
2022-09-29 15:45:00,97.64,97.88,97.55,97.85,303106.0,97.0589,97.2974,96.9694,97.2676,303106.0
2022-09-29 15:50:00,97.86,98.19,97.86,98.15,495619.0,97.2776,97.6056,97.2776,97.5658,495619.0
2022-09-29 15:55:00,98.14,98.24,97.9,98.1,1282333.0,97.5559,97.6553,97.3173,97.5161,1282333.0
2022-09-30 09:30:00,97.72,98.45,97.47,98.36,561600.0,97.1384,97.8641,96.8899,97.7746,561600.0
2022-09-30 09:35:00,98.35,98.39,97.55,97.85,234757.0,97.7646,97.8044,96.9694,97.2676,234757.0
2022-09-30 09:40:00,97.85,98.29,97.67,97.76,293556.0,97.2676,97.705,97.0887,97.1782,293556.0
2022-09-30 09:45:00,97.76,97.92,97.45,97.78,212388.0,97.1782,97.3372,96.87,97.198,212388.0
2022-09-30 09:50:00,97.79,98.3,97.6,98.1,242039.0,97.208,97.7149,97.0191,97.5161,242039.0
2022-09-30 09:55:00,98.12,98.4,98.0,98.0,223774.0,97.536,97.8143,97.4167,97.4167,223774.0
2022-09-30 10:00:00,98.02,98.26,97.69,98.18,227830.0,97.4366,97.6752,97.1086,97.5957,227830.0
2022-09-30 10:05:00,98.19,98.28,97.99,98.22,184714.0,97.6056,97.6951,97.4068,97.6354,184714.0
2022-09-30 10:10:00,98.25,98.51,98.06,98.22,212058.0,97.6652,97.9237,97.4764,97.6354,212058.0
2022-09-30 10:15:00,98.17,98.35,97.95,98.26,150673.0,97.5857,97.7646,97.367,97.6752,150673.0
2022-09-30 10:20:00,98.24,98.3,98.0,98.26,154533.0,97.6553,97.7149,97.4167,97.6752,154533.0
2022-09-30 10:25:00,98.27,98.49,98.15,98.37,131769.0,97.6851,97.9038,97.5658,97.7845,131769.0
2022-09-30 10:30:00,98.36,98.64,98.25,98.59,176014.0,97.7746,98.0529,97.6652,98.0032,176014.0
2022-09-30 10:35:00,98.58,98.72,98.51,98.56,125999.0,97.9933,98.1324,97.9237,97.9734,125999.0
2022-09-30 10:40:00,98.54,98.69,98.46,98.62,153256.0,97.9535,98.1026,97.874,98.033,153256.0
2022-09-30 10:45:00,98.61,98.68,98.4,98.5,125743.0,98.0231,98.0927,97.8143,97.9138,125743.0
2022-09-30 10:50:00,98.49,98.67,98.43,98.54,124517.0,97.9038,98.0827,97.8442,97.9535,124517.0
2022-09-30 10:55:00,98.53,98.75,98.49,98.74,146200.0,97.9436,98.1623,97.9038,98.1523,146200.0
2022-09-30 11:00:00,98.75,98.95,98.59,98.88,204003.0,98.1623,98.3611,98.0032,98.2915,204003.0
2022-09-30 11:05:00,98.87,99.12,98.81,99.11,174078.0,98.2816,98.5301,98.2219,98.5201,174078.0
2022-09-30 11:10:00,99.12,99.19,99.08,99.14,131867.0,98.5301,98.5996,98.4903,98.5499,131867.0
2022-09-30 11:15:00,99.14,99.28,99.14,99.22,158675.0,98.5499,98.6891,98.5499,98.6295,158675.0
2022-09-30 11:20:00,99.22,99.35,99.21,99.34,145303.0,98.6295,98.7587,98.6195,98.7488,145303.0
2022-09-30 11:25:00,99.34,99.5,99.3,99.35,213361.0,98.7488,98.9078,98.709,98.7587,213361.0
2022-09-30 11:30:00,99.36,99.41,99.14,99.18,118481.0,98.7686,98.8183,98.5499,98.5897,118481.0
2022-09-30 11:35:00,99.17,99.17,98.88,98.93,214046.0,98.5798,98.5798,98.2915,98.3412,214046.0
2022-09-30 11:40:00,98.91,98.97,98.51,98.51,155918.0,98.3213,98.381,97.9237,97.9237,155918.0
2022-09-30 11:45:00,98.51,98.59,98.34,98.35,126654.0,97.9237,98.0032,97.7547,97.7646,126654.0
2022-09-30 11:50:00,98.34,98.34,98.21,98.23,139623.0,97.7547,97.7547,97.6255,97.6454,139623.0
2022-09-30 11:55:00,98.22,98.24,98.13,98.16,76320.0,97.6354,97.6553,97.546,97.5758,76320.0
2022-09-30 12:00:00,98.17,98.17,97.93,98.05,116696.0,97.5857,97.5857,97.3471,97.4664,116696.0
2022-09-30 12:05:00,98.05,98.16,97.98,98.0,115708.0,97.4664,97.5758,97.3968,97.4167,115708.0
2022-09-30 12:10:00,97.99,98.11,97.96,98.1,97718.0,97.4068,97.5261,97.377,97.5161,97718.0
2022-09-30 12:15:00,98.1,98.17,98.01,98.03,103198.0,97.5161,97.5857,97.4267,97.4466,103198.0
2022-09-30 12:20:00,98.03,98.07,97.81,98.02,124812.0,97.4466,97.4863,97.2279,97.4366,124812.0
2022-09-30 12:25:00,98.01,98.2,98.01,98.05,90825.0,97.4267,97.6155,97.4267,97.4664,90825.0
2022-09-30 12:30:00,98.05,98.14,98.0,98.12,70512.0,97.4664,97.5559,97.4167,97.536,70512.0
2022-09-30 12:35:00,98.12,98.28,98.09,98.23,67391.0,97.536,97.6951,97.5062,97.6454,67391.0
2022-09-30 12:40:00,98.22,98.26,98.15,98.25,62464.0,97.6354,97.6752,97.5658,97.6652,62464.0
2022-09-30 12:45:00,98.25,98.37,98.23,98.35,64995.0,97.6652,97.7845,97.6454,97.7646,64995.0
2022-09-30 12:50:00,98.36,98.39,98.12,98.12,56193.0,97.7746,97.8044,97.536,97.536,56193.0
2022-09-30 12:55:00,98.13,98.17,98.05,98.08,70935.0,97.546,97.5857,97.4664,97.4963,70935.0
2022-09-30 13:00:00,98.07,98.08,97.88,97.96,113093.0,97.4863,97.4963,97.2974,97.377,113093.0
2022-09-30 13:05:00,97.97,98.08,97.95,98.01,56757.0,97.3869,97.4963,97.367,97.4267,56757.0
2022-09-30 13:10:00,98.01,98.11,97.95,97.96,70535.0,97.4267,97.5261,97.367,97.377,70535.0
2022-09-30 13:15:00,97.96,98.07,97.9,97.97,88254.0,97.377,97.4863,97.3173,97.3869,88254.0
2022-09-30 13:20:00,97.98,98.08,97.9,97.92,95668.0,97.3968,97.4963,97.3173,97.3372,95668.0
2022-09-30 13:25:00,97.91,98.11,97.87,98.06,83447.0,97.3273,97.5261,97.2875,97.4764,83447.0
2022-09-30 13:30:00,98.07,98.15,97.96,97.96,106715.0,97.4863,97.5658,97.377,97.377,106715.0
2022-09-30 13:35:00,97.96,97.97,97.63,97.66,126197.0,97.377,97.3869,97.0489,97.0788,126197.0
2022-09-30 13:40:00,97.66,97.68,97.55,97.57,84669.0,97.0788,97.0986,96.9694,96.9893,84669.0
2022-09-30 13:45:00,97.55,97.57,97.48,97.51,89905.0,96.9694,96.9893,96.8998,96.9296,89905.0
2022-09-30 13:50:00,97.5,97.66,97.48,97.56,100979.0,96.9197,97.0788,96.8998,96.9793,100979.0
2022-09-30 13:55:00,97.57,97.63,97.49,97.5,69185.0,96.9893,97.0489,96.9098,96.9197,69185.0
2022-09-30 14:00:00,97.5,97.57,97.37,97.4,148699.0,96.9197,96.9893,96.7905,96.8203,148699.0
2022-09-30 14:05:00,97.4,97.5,97.34,97.49,173472.0,96.8203,96.9197,96.7607,96.9098,173472.0
2022-09-30 14:10:00,97.49,97.69,97.49,97.6,147383.0,96.9098,97.1086,96.9098,97.0191,147383.0
2022-09-30 14:15:00,97.6,97.75,97.54,97.55,130217.0,97.0191,97.1682,96.9595,96.9694,130217.0
2022-09-30 14:20:00,97.54,97.57,97.42,97.48,182499.0,96.9595,96.9893,96.8402,96.8998,182499.0
2022-09-30 14:25:00,97.48,97.49,97.34,97.46,83559.0,96.8998,96.9098,96.7607,96.8799,83559.0
2022-09-30 14:30:00,97.45,97.64,97.41,97.63,279853.0,96.87,97.0589,96.8302,97.0489,279853.0
2022-09-30 14:35:00,97.62,97.66,97.35,97.45,87202.0,97.039,97.0788,96.7706,96.87,87202.0
2022-09-30 14:40:00,97.44,97.44,97.15,97.25,174283.0,96.8601,96.8601,96.5718,96.6712,174283.0
2022-09-30 14:45:00,97.25,97.26,96.95,97.0,174984.0,96.6712,96.6811,96.373,96.4227,174984.0
2022-09-30 14:50:00,97.01,97.12,96.93,97.05,148484.0,96.4326,96.542,96.3531,96.4724,148484.0
2022-09-30 14:55:00,97.05,97.06,96.85,96.9,98409.0,96.4724,96.4823,96.2736,96.3233,98409.0
2022-09-30 15:00:00,96.91,97.34,96.87,97.21,147172.0,96.3332,96.7607,96.2935,96.6314,147172.0
2022-09-30 15:05:00,97.2,97.3,97.03,97.03,93663.0,96.6215,96.7209,96.4525,96.4525,93663.0
2022-09-30 15:10:00,97.02,97.09,96.78,96.79,124411.0,96.4426,96.5121,96.204,96.2139,124411.0
2022-09-30 15:15:00,96.79,96.99,96.73,96.86,156210.0,96.2139,96.4127,96.1543,96.2835,156210.0
2022-09-30 15:20:00,96.86,96.9,96.7,96.88,154166.0,96.2835,96.3233,96.1245,96.3034,154166.0
2022-09-30 15:25:00,96.88,97.02,96.65,97.0,193414.0,96.3034,96.4426,96.0748,96.4227,193414.0
2022-09-30 15:30:00,96.99,97.22,96.85,96.9,210842.0,96.4127,96.6414,96.2736,96.3233,210842.0
2022-09-30 15:35:00,96.9,96.92,96.67,96.77,266796.0,96.3233,96.3432,96.0946,96.194,266796.0
2022-09-30 15:40:00,96.76,96.94,96.75,96.85,293602.0,96.1841,96.363,96.1742,96.2736,293602.0
2022-09-30 15:45:00,96.84,96.92,96.73,96.84,287357.0,96.2636,96.3432,96.1543,96.2636,287357.0
2022-09-30 15:50:00,96.85,96.85,96.21,96.37,1085475.0,96.2736,96.2736,95.6374,95.7964,1085475.0
2022-09-30 15:55:00,96.36,96.45,96.03,96.17,2541055.0,95.7865,95.876,95.4585,95.5976,2541055.0
2022-10-03 09:30:00,97.22,97.6,97.14,97.29,849448.0,96.6414,97.0191,96.5618,96.711,849448.0
2022-10-03 09:35:00,97.3,97.58,97.02,97.47,365805.0,96.7209,96.9992,96.4426,96.8899,365805.0
2022-10-03 09:40:00,97.48,97.6,97.25,97.51,349507.0,96.8998,97.0191,96.6712,96.9296,349507.0
2022-10-03 09:45:00,97.49,98.19,97.47,97.89,339073.0,96.9098,97.6056,96.8899,97.3074,339073.0
2022-10-03 09:50:00,97.89,97.91,97.61,97.73,227412.0,97.3074,97.3273,97.0291,97.1483,227412.0
2022-10-03 09:55:00,97.74,97.79,97.41,97.62,207567.0,97.1583,97.208,96.8302,97.039,207567.0
2022-10-03 10:00:00,97.62,98.39,97.58,98.27,320095.0,97.039,97.8044,96.9992,97.6851,320095.0
2022-10-03 10:05:00,98.27,98.36,98.12,98.26,215618.0,97.6851,97.7746,97.536,97.6752,215618.0
2022-10-03 10:10:00,98.26,98.26,97.89,97.9,257197.0,97.6752,97.6752,97.3074,97.3173,257197.0
2022-10-03 10:15:00,97.89,98.19,97.74,98.09,243560.0,97.3074,97.6056,97.1583,97.5062,243560.0
2022-10-03 10:20:00,98.1,98.33,97.85,98.33,282810.0,97.5161,97.7448,97.2676,97.7448,282810.0
2022-10-03 10:25:00,98.32,98.46,98.21,98.33,198805.0,97.7348,97.874,97.6255,97.7448,198805.0
2022-10-03 10:30:00,98.34,98.43,98.23,98.34,158870.0,97.7547,97.8442,97.6454,97.7547,158870.0
2022-10-03 10:35:00,98.34,98.44,98.22,98.4,186177.0,97.7547,97.8541,97.6354,97.8143,186177.0
2022-10-03 10:40:00,98.4,98.78,98.38,98.71,265489.0,97.8143,98.1921,97.7945,98.1225,265489.0
2022-10-03 10:45:00,98.72,98.88,98.7,98.81,177618.0,98.1324,98.2915,98.1126,98.2219,177618.0
2022-10-03 10:50:00,98.81,98.82,98.56,98.64,188544.0,98.2219,98.2318,97.9734,98.0529,188544.0
2022-10-03 10:55:00,98.67,98.81,98.54,98.55,178428.0,98.0827,98.2219,97.9535,97.9635,178428.0
2022-10-03 11:00:00,98.55,98.6,98.43,98.44,147124.0,97.9635,98.0132,97.8442,97.8541,147124.0
2022-10-03 11:05:00,98.45,98.75,98.42,98.74,189983.0,97.8641,98.1623,97.8342,98.1523,189983.0
2022-10-03 11:10:00,98.74,98.91,98.7,98.85,253380.0,98.1523,98.3213,98.1126,98.2617,253380.0
2022-10-03 11:15:00,98.84,98.96,98.81,98.83,171234.0,98.2517,98.371,98.2219,98.2418,171234.0
2022-10-03 11:20:00,98.83,98.93,98.8,98.9,293000.0,98.2418,98.3412,98.212,98.3114,293000.0
2022-10-03 11:25:00,98.9,99.01,98.89,98.95,279941.0,98.3114,98.4207,98.3014,98.3611,279941.0
2022-10-03 11:30:00,98.95,98.99,98.7,98.72,159684.0,98.3611,98.4008,98.1126,98.1324,159684.0
2022-10-03 11:35:00,98.72,98.73,98.4,98.54,177924.0,98.1324,98.1424,97.8143,97.9535,177924.0
2022-10-03 11:40:00,98.55,98.56,98.28,98.42,115802.0,97.9635,97.9734,97.6951,97.8342,115802.0
2022-10-03 11:45:00,98.42,98.58,98.38,98.57,107902.0,97.8342,97.9933,97.7945,97.9833,107902.0
2022-10-03 11:50:00,98.58,98.69,98.56,98.6,108741.0,97.9933,98.1026,97.9734,98.0132,108741.0
2022-10-03 11:55:00,98.59,98.68,98.38,98.52,125280.0,98.0032,98.0927,97.7945,97.9336,125280.0
2022-10-03 12:00:00,98.52,98.75,98.5,98.73,90154.0,97.9336,98.1623,97.9138,98.1424,90154.0
2022-10-03 12:05:00,98.73,98.9,98.68,98.88,130327.0,98.1424,98.3114,98.0927,98.2915,130327.0
2022-10-03 12:10:00,98.88,98.95,98.78,98.79,138035.0,98.2915,98.3611,98.1921,98.202,138035.0
2022-10-03 12:15:00,98.79,98.84,98.73,98.77,117104.0,98.202,98.2517,98.1424,98.1821,117104.0
2022-10-03 12:20:00,98.76,98.8,98.57,98.78,161737.0,98.1722,98.212,97.9833,98.1921,161737.0
2022-10-03 12:25:00,98.78,98.87,98.57,98.58,214151.0,98.1921,98.2816,97.9833,97.9933,214151.0
2022-10-03 12:30:00,98.58,98.69,98.46,98.68,171039.0,97.9933,98.1026,97.874,98.0927,171039.0
2022-10-03 12:35:00,98.68,98.84,98.66,98.81,119442.0,98.0927,98.2517,98.0728,98.2219,119442.0
2022-10-03 12:40:00,98.82,98.84,98.68,98.73,151277.0,98.2318,98.2517,98.0927,98.1424,151277.0
2022-10-03 12:45:00,98.72,98.75,98.64,98.71,81448.0,98.1324,98.1623,98.0529,98.1225,81448.0
2022-10-03 12:50:00,98.71,98.72,98.55,98.69,97234.0,98.1225,98.1324,97.9635,98.1026,97234.0
2022-10-03 12:55:00,98.69,98.84,98.63,98.83,73765.0,98.1026,98.2517,98.043,98.2418,73765.0
2022-10-03 13:00:00,98.83,98.93,98.81,98.91,93044.0,98.2418,98.3412,98.2219,98.3213,93044.0
2022-10-03 13:05:00,98.92,99.02,98.81,98.99,170442.0,98.3313,98.4307,98.2219,98.4008,170442.0
2022-10-03 13:10:00,99.0,99.05,98.9,98.94,102076.0,98.4108,98.4605,98.3114,98.3511,102076.0
2022-10-03 13:15:00,98.94,99.0,98.87,98.87,59358.0,98.3511,98.4108,98.2816,98.2816,59358.0
2022-10-03 13:20:00,98.87,99.2,98.86,99.16,118800.0,98.2816,98.6096,98.2716,98.5698,118800.0
2022-10-03 13:25:00,99.16,99.21,99.09,99.18,158155.0,98.5698,98.6195,98.5002,98.5897,158155.0
2022-10-03 13:30:00,99.18,99.34,99.17,99.31,144940.0,98.5897,98.7488,98.5798,98.7189,144940.0
2022-10-03 13:35:00,99.3,99.31,99.2,99.2,146560.0,98.709,98.7189,98.6096,98.6096,146560.0
2022-10-03 13:40:00,99.2,99.31,99.19,99.28,94346.0,98.6096,98.7189,98.5996,98.6891,94346.0
2022-10-03 13:45:00,99.28,99.43,99.28,99.36,166651.0,98.6891,98.8382,98.6891,98.7686,166651.0
2022-10-03 13:50:00,99.37,99.38,99.29,99.3,76798.0,98.7786,98.7885,98.6991,98.709,76798.0
2022-10-03 13:55:00,99.29,99.3,99.19,99.27,87307.0,98.6991,98.709,98.5996,98.6792,87307.0
2022-10-03 14:00:00,99.27,99.32,99.19,99.19,104781.0,98.6792,98.7289,98.5996,98.5996,104781.0
2022-10-03 14:05:00,99.2,99.35,99.16,99.22,136983.0,98.6096,98.7587,98.5698,98.6295,136983.0
2022-10-03 14:10:00,99.22,99.41,99.2,99.37,181726.0,98.6295,98.8183,98.6096,98.7786,181726.0
2022-10-03 14:15:00,99.36,99.45,99.33,99.44,107219.0,98.7686,98.8581,98.7388,98.8482,107219.0
2022-10-03 14:20:00,99.44,99.57,99.43,99.52,150877.0,98.8482,98.9774,98.8382,98.9277,150877.0
2022-10-03 14:25:00,99.52,99.73,99.47,99.69,228804.0,98.9277,99.1364,98.878,99.0967,228804.0
2022-10-03 14:30:00,99.68,99.74,99.63,99.7,219646.0,99.0867,99.1464,99.037,99.1066,219646.0
2022-10-03 14:35:00,99.69,99.72,99.55,99.61,152336.0,99.0967,99.1265,98.9575,99.0171,152336.0
2022-10-03 14:40:00,99.6,99.73,99.6,99.69,129009.0,99.0072,99.1364,99.0072,99.0967,129009.0
2022-10-03 14:45:00,99.69,99.7,99.53,99.57,189262.0,99.0967,99.1066,98.9376,98.9774,189262.0
2022-10-03 14:50:00,99.58,99.74,99.53,99.7,123960.0,98.9873,99.1464,98.9376,99.1066,123960.0
2022-10-03 14:55:00,99.7,99.79,99.61,99.64,130623.0,99.1066,99.1961,99.0171,99.047,130623.0
2022-10-03 15:00:00,99.65,99.68,99.53,99.58,152382.0,99.0569,99.0867,98.9376,98.9873,152382.0
2022-10-03 15:05:00,99.58,99.73,99.54,99.7,160865.0,98.9873,99.1364,98.9476,99.1066,160865.0
2022-10-03 15:10:00,99.71,99.71,99.57,99.7,209180.0,99.1166,99.1166,98.9774,99.1066,209180.0
2022-10-03 15:15:00,99.69,99.74,99.54,99.64,288894.0,99.0967,99.1464,98.9476,99.047,288894.0
2022-10-03 15:20:00,99.64,99.81,99.64,99.79,213818.0,99.047,99.216,99.047,99.1961,213818.0
2022-10-03 15:25:00,99.79,99.93,99.78,99.88,257635.0,99.1961,99.3352,99.1861,99.2855,257635.0
2022-10-03 15:30:00,99.88,99.97,99.76,99.78,240570.0,99.2855,99.375,99.1663,99.1861,240570.0
2022-10-03 15:35:00,99.78,99.89,99.74,99.79,237600.0,99.1861,99.2955,99.1464,99.1961,237600.0
2022-10-03 15:40:00,99.79,99.79,99.48,99.52,254458.0,99.1961,99.1961,98.8879,98.9277,254458.0
2022-10-03 15:45:00,99.51,99.69,99.46,99.52,227470.0,98.9177,99.0967,98.868,98.9277,227470.0
2022-10-03 15:50:00,99.52,99.59,99.24,99.4,546965.0,98.9277,98.9973,98.6493,98.8084,546965.0
2022-10-03 15:55:00,99.39,99.4,99.05,99.29,891997.0,98.7985,98.8084,98.4605,98.6991,891997.0
2022-10-04 09:30:00,101.05,102.23,101.04,102.06,1046811.0,100.4486,101.6216,100.4386,101.4526,1046811.0
2022-10-04 09:35:00,102.08,102.15,101.63,101.81,476030.0,101.4724,101.542,101.0251,101.2041,476030.0
2022-10-04 09:40:00,101.8,101.81,101.18,101.4,288425.0,101.1941,101.2041,100.5778,100.7965,288425.0
2022-10-04 09:45:00,101.41,101.97,101.36,101.88,328124.0,100.8064,101.3631,100.7567,101.2736,328124.0
2022-10-04 09:50:00,101.89,102.11,101.71,101.83,263280.0,101.2836,101.5023,101.1046,101.2239,263280.0
2022-10-04 09:55:00,101.83,102.09,101.79,102.01,245853.0,101.2239,101.4824,101.1842,101.4029,245853.0
2022-10-04 10:00:00,102.01,102.33,102.0,102.18,327999.0,101.4029,101.721,101.3929,101.5719,327999.0
2022-10-04 10:05:00,102.18,102.2,101.9,102.05,264038.0,101.5719,101.5917,101.2935,101.4426,264038.0
2022-10-04 10:10:00,102.05,102.3,102.02,102.2,303555.0,101.4426,101.6911,101.4128,101.5917,303555.0
2022-10-04 10:15:00,102.22,102.39,102.19,102.24,208442.0,101.6116,101.7806,101.5818,101.6315,208442.0
2022-10-04 10:20:00,102.26,102.3,101.99,102.11,160467.0,101.6514,101.6911,101.383,101.5023,160467.0
2022-10-04 10:25:00,102.13,102.22,102.03,102.03,137582.0,101.5221,101.6116,101.4227,101.4227,137582.0
2022-10-04 10:30:00,102.04,102.24,102.0,102.22,170972.0,101.4327,101.6315,101.3929,101.6116,170972.0
2022-10-04 10:35:00,102.22,102.26,102.13,102.26,240693.0,101.6116,101.6514,101.5221,101.6514,240693.0
2022-10-04 10:40:00,102.26,102.53,102.24,102.44,396583.0,101.6514,101.9198,101.6315,101.8303,396583.0
2022-10-04 10:45:00,102.44,102.54,102.35,102.44,285998.0,101.8303,101.9297,101.7408,101.8303,285998.0
2022-10-04 10:50:00,102.44,102.59,102.3,102.57,267885.0,101.8303,101.9794,101.6911,101.9595,267885.0
2022-10-04 10:55:00,102.56,102.65,102.49,102.62,189796.0,101.9496,102.0391,101.88,102.0092,189796.0
2022-10-04 11:00:00,102.62,102.64,102.25,102.33,172906.0,102.0092,102.0291,101.6414,101.721,172906.0
2022-10-04 11:05:00,102.33,102.52,102.22,102.42,238296.0,101.721,101.9098,101.6116,101.8104,238296.0
2022-10-04 11:10:00,102.41,102.42,102.2,102.28,176057.0,101.8005,101.8104,101.5917,101.6713,176057.0
2022-10-04 11:15:00,102.29,102.35,102.2,102.21,173944.0,101.6812,101.7408,101.5917,101.6017,173944.0
2022-10-04 11:20:00,102.21,102.38,102.16,102.34,140464.0,101.6017,101.7707,101.552,101.7309,140464.0
2022-10-04 11:25:00,102.34,102.38,102.26,102.28,110568.0,101.7309,101.7707,101.6514,101.6713,110568.0
2022-10-04 11:30:00,102.28,102.29,101.9,102.0,198755.0,101.6713,101.6812,101.2935,101.3929,198755.0
2022-10-04 11:35:00,101.98,102.13,101.96,102.09,101219.0,101.373,101.5221,101.3532,101.4824,101219.0
2022-10-04 11:40:00,102.1,102.15,101.95,102.05,163110.0,101.4923,101.542,101.3432,101.4426,163110.0
2022-10-04 11:45:00,102.05,102.05,101.8,101.94,141378.0,101.4426,101.4426,101.1941,101.3333,141378.0
2022-10-04 11:50:00,101.93,102.03,101.92,101.96,104998.0,101.3233,101.4227,101.3134,101.3532,104998.0
2022-10-04 11:55:00,101.96,102.16,101.87,102.16,92702.0,101.3532,101.552,101.2637,101.552,92702.0
2022-10-04 12:00:00,102.16,102.23,102.13,102.21,101568.0,101.552,101.6216,101.5221,101.6017,101568.0
2022-10-04 12:05:00,102.22,102.45,102.22,102.4,166664.0,101.6116,101.8402,101.6116,101.7905,166664.0
2022-10-04 12:10:00,102.4,102.52,102.33,102.52,172236.0,101.7905,101.9098,101.721,101.9098,172236.0
2022-10-04 12:15:00,102.52,102.54,102.37,102.42,97470.0,101.9098,101.9297,101.7607,101.8104,97470.0
2022-10-04 12:20:00,102.42,102.43,102.28,102.35,140106.0,101.8104,101.8204,101.6713,101.7408,140106.0
2022-10-04 12:25:00,102.36,102.55,102.35,102.43,116365.0,101.7508,101.9396,101.7408,101.8204,116365.0
2022-10-04 12:30:00,102.43,102.47,102.36,102.41,95642.0,101.8204,101.8601,101.7508,101.8005,95642.0
2022-10-04 12:35:00,102.42,102.42,102.32,102.41,76346.0,101.8104,101.8104,101.711,101.8005,76346.0
2022-10-04 12:40:00,102.4,102.41,102.22,102.27,91066.0,101.7905,101.8005,101.6116,101.6613,91066.0
2022-10-04 12:45:00,102.27,102.28,102.02,102.07,112649.0,101.6613,101.6713,101.4128,101.4625,112649.0
2022-10-04 12:50:00,102.08,102.16,102.01,102.02,97723.0,101.4724,101.552,101.4029,101.4128,97723.0
2022-10-04 12:55:00,102.01,102.11,101.92,102.04,84753.0,101.4029,101.5023,101.3134,101.4327,84753.0
2022-10-04 13:00:00,102.03,102.07,101.91,101.97,93345.0,101.4227,101.4625,101.3035,101.3631,93345.0
2022-10-04 13:05:00,101.97,101.97,101.67,101.75,163208.0,101.3631,101.3631,101.0649,101.1444,163208.0
2022-10-04 13:10:00,101.75,101.8,101.63,101.65,82051.0,101.1444,101.1941,101.0251,101.045,82051.0
2022-10-04 13:15:00,101.62,101.64,101.44,101.51,111770.0,101.0152,101.0351,100.8363,100.9058,111770.0
2022-10-04 13:20:00,101.5,101.71,101.43,101.66,139590.0,100.8959,101.1046,100.8263,101.0549,139590.0
2022-10-04 13:25:00,101.65,101.95,101.64,101.86,142763.0,101.045,101.3432,101.0351,101.2538,142763.0
2022-10-04 13:30:00,101.86,102.02,101.82,101.92,115353.0,101.2538,101.4128,101.214,101.3134,115353.0
2022-10-04 13:35:00,101.93,101.98,101.84,101.98,83001.0,101.3233,101.373,101.2339,101.373,83001.0
2022-10-04 13:40:00,101.97,102.08,101.91,101.93,114538.0,101.3631,101.4724,101.3035,101.3233,114538.0
2022-10-04 13:45:00,101.93,102.12,101.89,102.08,117846.0,101.3233,101.5122,101.2836,101.4724,117846.0
2022-10-04 13:50:00,102.08,102.33,102.05,102.18,120658.0,101.4724,101.721,101.4426,101.5719,120658.0
2022-10-04 13:55:00,102.18,102.3,102.17,102.22,98453.0,101.5719,101.6911,101.5619,101.6116,98453.0
2022-10-04 14:00:00,102.23,102.35,102.21,102.24,77988.0,101.6216,101.7408,101.6017,101.6315,77988.0
2022-10-04 14:05:00,102.24,102.32,102.19,102.29,82318.0,101.6315,101.711,101.5818,101.6812,82318.0
2022-10-04 14:10:00,102.3,102.32,102.17,102.21,89691.0,101.6911,101.711,101.5619,101.6017,89691.0
2022-10-04 14:15:00,102.22,102.29,102.14,102.22,111222.0,101.6116,101.6812,101.5321,101.6116,111222.0
2022-10-04 14:20:00,102.22,102.32,102.16,102.3,95898.0,101.6116,101.711,101.552,101.6911,95898.0
2022-10-04 14:25:00,102.3,102.33,102.03,102.03,104499.0,101.6911,101.721,101.4227,101.4227,104499.0
2022-10-04 14:30:00,102.03,102.31,101.99,102.24,92006.0,101.4227,101.7011,101.383,101.6315,92006.0
2022-10-04 14:35:00,102.23,102.32,102.15,102.28,91955.0,101.6216,101.711,101.542,101.6713,91955.0
2022-10-04 14:40:00,102.29,102.37,102.24,102.36,85533.0,101.6812,101.7607,101.6315,101.7508,85533.0
2022-10-04 14:45:00,102.36,102.56,102.32,102.53,155448.0,101.7508,101.9496,101.711,101.9198,155448.0
2022-10-04 14:50:00,102.54,102.7,102.53,102.7,174324.0,101.9297,102.0888,101.9198,102.0888,174324.0
2022-10-04 14:55:00,102.69,102.72,102.58,102.59,198636.0,102.0788,102.1086,101.9695,101.9794,198636.0
2022-10-04 15:00:00,102.6,102.63,102.35,102.4,130865.0,101.9894,102.0192,101.7408,101.7905,130865.0
2022-10-04 15:05:00,102.39,102.39,102.24,102.27,128394.0,101.7806,101.7806,101.6315,101.6613,128394.0
2022-10-04 15:10:00,102.26,102.26,101.97,102.09,169752.0,101.6514,101.6514,101.3631,101.4824,169752.0
2022-10-04 15:15:00,102.08,102.26,102.05,102.23,194306.0,101.4724,101.6514,101.4426,101.6216,194306.0
2022-10-04 15:20:00,102.24,102.28,102.09,102.27,222223.0,101.6315,101.6713,101.4824,101.6613,222223.0
2022-10-04 15:25:00,102.27,102.41,102.22,102.35,181422.0,101.6613,101.8005,101.6116,101.7408,181422.0
2022-10-04 15:30:00,102.34,102.34,102.07,102.13,281321.0,101.7309,101.7309,101.4625,101.5221,281321.0
2022-10-04 15:35:00,102.13,102.46,102.09,102.38,275917.0,101.5221,101.8502,101.4824,101.7707,275917.0
2022-10-04 15:40:00,102.39,102.39,102.17,102.19,177474.0,101.7806,101.7806,101.5619,101.5818,177474.0
2022-10-04 15:45:00,102.19,102.29,102.15,102.16,245374.0,101.5818,101.6812,101.542,101.552,245374.0
2022-10-04 15:50:00,102.17,102.4,102.17,102.37,343009.0,101.5619,101.7905,101.5619,101.7607,343009.0
2022-10-04 15:55:00,102.36,102.52,102.19,102.46,960750.0,101.7508,101.9098,101.5818,101.8502,960750.0
2022-10-05 09:30:00,100.68,101.25,100.59,101.25,721151.0,100.0808,100.6474,99.9913,100.6474,721151.0
2022-10-05 09:35:00,101.24,101.27,100.64,100.91,306310.0,100.6374,100.6673,100.041,100.3094,306310.0
2022-10-05 09:40:00,100.91,100.91,100.47,100.49,286608.0,100.3094,100.3094,99.872,99.8919,286608.0
2022-10-05 09:45:00,100.5,100.92,100.46,100.79,303871.0,99.9018,100.3193,99.8621,100.1901,303871.0
2022-10-05 09:50:00,100.75,100.85,100.36,100.42,213798.0,100.1504,100.2498,99.7627,99.8223,213798.0
2022-10-05 09:55:00,100.42,100.72,100.42,100.71,225386.0,99.8223,100.1205,99.8223,100.1106,225386.0
2022-10-05 10:00:00,100.7,100.7,100.16,100.21,317073.0,100.1007,100.1007,99.5639,99.6136,317073.0
2022-10-05 10:05:00,100.21,100.38,100.11,100.15,188498.0,99.6136,99.7826,99.5142,99.5539,188498.0
2022-10-05 10:10:00,100.17,100.35,100.12,100.15,182361.0,99.5738,99.7527,99.5241,99.5539,182361.0
2022-10-05 10:15:00,100.14,100.14,99.81,99.9,313165.0,99.544,99.544,99.216,99.3054,313165.0
2022-10-05 10:20:00,99.9,100.05,99.85,99.94,177275.0,99.3054,99.4545,99.2557,99.3452,177275.0
2022-10-05 10:25:00,99.93,100.02,99.84,99.86,190449.0,99.3352,99.4247,99.2458,99.2657,190449.0
2022-10-05 10:30:00,99.84,100.01,99.74,99.83,208994.0,99.2458,99.4148,99.1464,99.2358,208994.0
2022-10-05 10:35:00,99.83,100.07,99.8,100.06,165445.0,99.2358,99.4744,99.206,99.4645,165445.0
2022-10-05 10:40:00,100.06,100.13,99.9,100.02,188949.0,99.4645,99.5341,99.3054,99.4247,188949.0
2022-10-05 10:45:00,100.02,100.13,99.94,99.97,158837.0,99.4247,99.5341,99.3452,99.375,158837.0
2022-10-05 10:50:00,99.97,100.03,99.74,100.01,170994.0,99.375,99.4346,99.1464,99.4148,170994.0
2022-10-05 10:55:00,100.02,100.02,99.84,99.87,136259.0,99.4247,99.4247,99.2458,99.2756,136259.0
2022-10-05 11:00:00,99.85,100.11,99.81,100.02,158529.0,99.2557,99.5142,99.216,99.4247,158529.0
2022-10-05 11:05:00,100.02,100.04,99.82,99.96,182985.0,99.4247,99.4446,99.2259,99.3651,182985.0
2022-10-05 11:10:00,99.97,100.01,99.84,99.97,181328.0,99.375,99.4148,99.2458,99.375,181328.0
2022-10-05 11:15:00,99.98,100.05,99.84,100.05,162754.0,99.3849,99.4545,99.2458,99.4545,162754.0
2022-10-05 11:20:00,100.05,100.23,100.0,100.22,165779.0,99.4545,99.6335,99.4048,99.6235,165779.0
2022-10-05 11:25:00,100.22,100.24,100.05,100.14,153347.0,99.6235,99.6434,99.4545,99.544,153347.0
2022-10-05 11:30:00,100.14,100.23,100.05,100.2,121881.0,99.544,99.6335,99.4545,99.6036,121881.0
2022-10-05 11:35:00,100.2,100.39,100.2,100.38,158537.0,99.6036,99.7925,99.6036,99.7826,158537.0
2022-10-05 11:40:00,100.38,100.43,100.24,100.25,183807.0,99.7826,99.8323,99.6434,99.6533,183807.0
2022-10-05 11:45:00,100.25,100.31,100.19,100.2,92524.0,99.6533,99.713,99.5937,99.6036,92524.0
2022-10-05 11:50:00,100.22,100.35,100.18,100.33,94761.0,99.6235,99.7527,99.5838,99.7329,94761.0
2022-10-05 11:55:00,100.33,100.44,100.27,100.43,145659.0,99.7329,99.8422,99.6732,99.8323,145659.0
2022-10-05 12:00:00,100.45,100.46,100.19,100.28,123873.0,99.8521,99.8621,99.5937,99.6832,123873.0
2022-10-05 12:05:00,100.28,100.79,100.26,100.66,202347.0,99.6832,100.1901,99.6633,100.0609,202347.0
2022-10-05 12:10:00,100.67,100.98,100.64,100.79,171848.0,100.0708,100.379,100.041,100.1901,171848.0
2022-10-05 12:15:00,100.8,101.07,100.8,100.98,178052.0,100.2001,100.4685,100.2001,100.379,178052.0
2022-10-05 12:20:00,100.98,101.03,100.91,100.97,288645.0,100.379,100.4287,100.3094,100.3691,288645.0
2022-10-05 12:25:00,100.98,100.99,100.84,100.94,83865.0,100.379,100.3889,100.2398,100.3392,83865.0
2022-10-05 12:30:00,100.93,101.0,100.83,100.87,86254.0,100.3293,100.3989,100.2299,100.2696,86254.0
2022-10-05 12:35:00,100.88,100.95,100.72,100.86,79286.0,100.2796,100.3492,100.1205,100.2597,79286.0
2022-10-05 12:40:00,100.87,101.06,100.8,101.06,104397.0,100.2696,100.4585,100.2001,100.4585,104397.0
2022-10-05 12:45:00,101.05,101.37,100.97,101.35,108929.0,100.4486,100.7667,100.3691,100.7468,108929.0
2022-10-05 12:50:00,101.34,101.43,101.27,101.38,86379.0,100.7369,100.8263,100.6673,100.7766,86379.0
2022-10-05 12:55:00,101.38,101.39,101.18,101.2,70172.0,100.7766,100.7866,100.5778,100.5977,70172.0
2022-10-05 13:00:00,101.21,101.33,101.16,101.33,78481.0,100.6076,100.7269,100.5579,100.7269,78481.0
2022-10-05 13:05:00,101.33,101.52,101.29,101.39,91310.0,100.7269,100.9158,100.6871,100.7866,91310.0
2022-10-05 13:10:00,101.39,101.5,101.38,101.49,81905.0,100.7866,100.8959,100.7766,100.886,81905.0
2022-10-05 13:15:00,101.49,101.66,101.47,101.66,116694.0,100.886,101.0549,100.8661,101.0549,116694.0
2022-10-05 13:20:00,101.67,101.9,101.64,101.75,151801.0,101.0649,101.2935,101.0351,101.1444,151801.0
2022-10-05 13:25:00,101.76,101.79,101.68,101.68,98941.0,101.1544,101.1842,101.0748,101.0748,98941.0
2022-10-05 13:30:00,101.67,101.73,101.6,101.62,109739.0,101.0649,101.1245,100.9953,101.0152,109739.0
2022-10-05 13:35:00,101.61,101.71,101.5,101.71,85643.0,101.0052,101.1046,100.8959,101.1046,85643.0
2022-10-05 13:40:00,101.71,101.72,101.52,101.7,77292.0,101.1046,101.1146,100.9158,101.0947,77292.0
2022-10-05 13:45:00,101.71,101.83,101.62,101.78,89452.0,101.1046,101.2239,101.0152,101.1742,89452.0
2022-10-05 13:50:00,101.79,101.8,101.61,101.67,89975.0,101.1842,101.1941,101.0052,101.0649,89975.0
2022-10-05 13:55:00,101.67,101.71,101.4,101.41,128077.0,101.0649,101.1046,100.7965,100.8064,128077.0
2022-10-05 14:00:00,101.41,101.66,101.35,101.59,115208.0,100.8064,101.0549,100.7468,100.9854,115208.0
2022-10-05 14:05:00,101.6,101.72,101.58,101.6,74653.0,100.9953,101.1146,100.9754,100.9953,74653.0
2022-10-05 14:10:00,101.6,101.79,101.59,101.73,92644.0,100.9953,101.1842,100.9854,101.1245,92644.0
2022-10-05 14:15:00,101.74,101.96,101.68,101.94,98263.0,101.1345,101.3532,101.0748,101.3333,98263.0
2022-10-05 14:20:00,101.94,101.95,101.83,101.9,78142.0,101.3333,101.3432,101.2239,101.2935,78142.0
2022-10-05 14:25:00,101.89,101.99,101.75,101.9,90367.0,101.2836,101.383,101.1444,101.2935,90367.0
2022-10-05 14:30:00,101.93,101.97,101.8,101.83,70073.0,101.3233,101.3631,101.1941,101.2239,70073.0
2022-10-05 14:35:00,101.82,102.12,101.82,101.92,213096.0,101.214,101.5122,101.214,101.3134,213096.0
2022-10-05 14:40:00,101.92,102.0,101.87,101.95,109029.0,101.3134,101.3929,101.2637,101.3432,109029.0
2022-10-05 14:45:00,101.95,102.03,101.86,101.91,104111.0,101.3432,101.4227,101.2538,101.3035,104111.0
2022-10-05 14:50:00,101.91,102.04,101.79,101.97,125847.0,101.3035,101.4327,101.1842,101.3631,125847.0
2022-10-05 14:55:00,101.99,102.16,101.98,102.12,146281.0,101.383,101.552,101.373,101.5122,146281.0
2022-10-05 15:00:00,102.12,102.43,102.12,102.4,173079.0,101.5122,101.8204,101.5122,101.7905,173079.0
2022-10-05 15:05:00,102.41,102.45,102.3,102.39,233426.0,101.8005,101.8402,101.6911,101.7806,233426.0
2022-10-05 15:10:00,102.39,102.59,102.29,102.58,184681.0,101.7806,101.9794,101.6812,101.9695,184681.0
2022-10-05 15:15:00,102.58,102.72,102.49,102.6,251938.0,101.9695,102.1086,101.88,101.9894,251938.0
2022-10-05 15:20:00,102.6,102.64,102.48,102.55,155038.0,101.9894,102.0291,101.8701,101.9396,155038.0
2022-10-05 15:25:00,102.56,102.58,102.42,102.46,113407.0,101.9496,101.9695,101.8104,101.8502,113407.0
2022-10-05 15:30:00,102.46,102.59,102.45,102.48,144901.0,101.8502,101.9794,101.8402,101.8701,144901.0
2022-10-05 15:35:00,102.47,102.63,102.45,102.61,217075.0,101.8601,102.0192,101.8402,101.9993,217075.0
2022-10-05 15:40:00,102.6,102.74,102.48,102.68,264162.0,101.9894,102.1285,101.8701,102.0689,264162.0
2022-10-05 15:45:00,102.68,102.73,102.41,102.46,306071.0,102.0689,102.1186,101.8005,101.8502,306071.0
2022-10-05 15:50:00,102.46,102.46,101.99,102.1,456017.0,101.8502,101.8502,101.383,101.4923,456017.0
2022-10-05 15:55:00,102.12,102.27,101.98,102.22,951674.0,101.5122,101.6613,101.373,101.6116,951674.0
2022-10-06 09:30:00,101.46,102.79,101.45,102.78,481379.0,100.8561,102.1782,100.8462,102.1683,481379.0
2022-10-06 09:35:00,102.77,103.55,102.72,103.53,318483.0,102.1583,102.9337,102.1086,102.9138,318483.0
2022-10-06 09:40:00,103.53,103.73,103.32,103.51,391844.0,102.9138,103.1126,102.7051,102.8939,391844.0
2022-10-06 09:45:00,103.51,103.58,102.79,102.88,301341.0,102.8939,102.9635,102.1782,102.2677,301341.0
2022-10-06 09:50:00,102.88,103.24,102.75,103.11,286679.0,102.2677,102.6255,102.1385,102.4963,286679.0
2022-10-06 09:55:00,103.11,103.11,102.3,102.34,299430.0,102.4963,102.4963,101.6911,101.7309,299430.0
2022-10-06 10:00:00,102.35,102.36,101.72,102.0,286565.0,101.7408,101.7508,101.1146,101.3929,286565.0
2022-10-06 10:05:00,102.0,102.12,101.74,102.03,308463.0,101.3929,101.5122,101.1345,101.4227,308463.0
2022-10-06 10:10:00,102.04,102.09,101.76,101.85,293726.0,101.4327,101.4824,101.1544,101.2438,293726.0
2022-10-06 10:15:00,101.84,102.33,101.84,102.0,228224.0,101.2339,101.721,101.2339,101.3929,228224.0
2022-10-06 10:20:00,102.0,102.01,101.82,101.98,205164.0,101.3929,101.4029,101.214,101.373,205164.0
2022-10-06 10:25:00,101.99,102.29,101.9,101.9,200252.0,101.383,101.6812,101.2935,101.2935,200252.0
2022-10-06 10:30:00,101.9,102.37,101.89,102.13,148506.0,101.2935,101.7607,101.2836,101.5221,148506.0
2022-10-06 10:35:00,102.13,102.57,102.08,102.52,157479.0,101.5221,101.9595,101.4724,101.9098,157479.0
2022-10-06 10:40:00,102.51,102.75,102.5,102.62,194949.0,101.8999,102.1385,101.8899,102.0092,194949.0
2022-10-06 10:45:00,102.62,102.83,102.47,102.82,290703.0,102.0092,102.218,101.8601,102.208,290703.0
2022-10-06 10:50:00,102.83,102.93,102.66,102.89,178324.0,102.218,102.3174,102.049,102.2776,178324.0
2022-10-06 10:55:00,102.9,103.36,102.82,103.35,219179.0,102.2876,102.7448,102.208,102.7349,219179.0
2022-10-06 11:00:00,103.35,103.37,102.82,102.91,194578.0,102.7349,102.7548,102.208,102.2975,194578.0
2022-10-06 11:05:00,102.92,103.21,102.92,103.0,136267.0,102.3074,102.5957,102.3074,102.387,136267.0
2022-10-06 11:10:00,103.01,103.07,102.79,102.83,145202.0,102.3969,102.4566,102.1782,102.218,145202.0
2022-10-06 11:15:00,102.82,103.33,102.8,103.3,186509.0,102.208,102.715,102.1882,102.6852,186509.0
2022-10-06 11:20:00,103.29,103.5,103.21,103.37,209388.0,102.6752,102.884,102.5957,102.7548,209388.0
2022-10-06 11:25:00,103.36,103.43,103.18,103.28,158380.0,102.7448,102.8144,102.5659,102.6653,158380.0
2022-10-06 11:30:00,103.29,103.29,103.09,103.16,123576.0,102.6752,102.6752,102.4764,102.546,123576.0
2022-10-06 11:35:00,103.15,103.34,103.08,103.11,117347.0,102.5361,102.7249,102.4665,102.4963,117347.0
2022-10-06 11:40:00,103.12,103.26,103.0,103.07,107666.0,102.5063,102.6454,102.387,102.4566,107666.0
2022-10-06 11:45:00,103.07,103.4,103.07,103.35,103656.0,102.4566,102.7846,102.4566,102.7349,103656.0
2022-10-06 11:50:00,103.33,103.54,103.28,103.31,163360.0,102.715,102.9238,102.6653,102.6951,163360.0
2022-10-06 11:55:00,103.31,103.39,102.8,102.81,153355.0,102.6951,102.7746,102.1882,102.1981,153355.0
2022-10-06 12:00:00,102.8,102.86,102.61,102.64,86890.0,102.1882,102.2478,101.9993,102.0291,86890.0
2022-10-06 12:05:00,102.65,102.7,102.56,102.66,67821.0,102.0391,102.0888,101.9496,102.049,67821.0
2022-10-06 12:10:00,102.68,102.78,102.6,102.71,74943.0,102.0689,102.1683,101.9894,102.0987,74943.0
2022-10-06 12:15:00,102.72,102.85,102.66,102.8,95476.0,102.1086,102.2379,102.049,102.1882,95476.0
2022-10-06 12:20:00,102.8,103.0,102.78,102.92,115309.0,102.1882,102.387,102.1683,102.3074,115309.0
2022-10-06 12:25:00,102.93,103.01,102.83,102.98,92482.0,102.3174,102.3969,102.218,102.3671,92482.0
2022-10-06 12:30:00,102.97,103.06,102.79,103.01,91525.0,102.3571,102.4466,102.1782,102.3969,91525.0
2022-10-06 12:35:00,103.0,103.07,102.91,103.07,77449.0,102.387,102.4566,102.2975,102.4566,77449.0
2022-10-06 12:40:00,103.06,103.2,102.96,103.19,90917.0,102.4466,102.5858,102.3472,102.5758,90917.0
2022-10-06 12:45:00,103.18,103.22,103.02,103.05,102174.0,102.5659,102.6057,102.4069,102.4367,102174.0
2022-10-06 12:50:00,103.06,103.12,102.95,103.04,77342.0,102.4466,102.5063,102.3373,102.4267,77342.0
2022-10-06 12:55:00,103.03,103.1,102.96,103.01,58966.0,102.4168,102.4864,102.3472,102.3969,58966.0
2022-10-06 13:00:00,103.02,103.11,102.78,102.88,114122.0,102.4069,102.4963,102.1683,102.2677,114122.0
2022-10-06 13:05:00,102.89,102.95,102.74,102.76,71086.0,102.2776,102.3373,102.1285,102.1484,71086.0
2022-10-06 13:10:00,102.75,102.98,102.7,102.95,86022.0,102.1385,102.3671,102.0888,102.3373,86022.0
2022-10-06 13:15:00,102.95,103.05,102.89,102.95,70117.0,102.3373,102.4367,102.2776,102.3373,70117.0
2022-10-06 13:20:00,102.95,103.09,102.87,102.88,103543.0,102.3373,102.4764,102.2577,102.2677,103543.0
2022-10-06 13:25:00,102.86,103.08,102.81,103.06,69955.0,102.2478,102.4665,102.1981,102.4466,69955.0
2022-10-06 13:30:00,103.05,103.06,102.69,102.77,80523.0,102.4367,102.4466,102.0788,102.1583,80523.0
2022-10-06 13:35:00,102.78,102.82,102.62,102.78,141378.0,102.1683,102.208,102.0092,102.1683,141378.0
2022-10-06 13:40:00,102.77,102.88,102.75,102.87,89748.0,102.1583,102.2677,102.1385,102.2577,89748.0
2022-10-06 13:45:00,102.86,102.95,102.83,102.94,68237.0,102.2478,102.3373,102.218,102.3273,68237.0
2022-10-06 13:50:00,102.93,103.0,102.75,102.93,72140.0,102.3174,102.387,102.1385,102.3174,72140.0
2022-10-06 13:55:00,102.93,103.1,102.91,103.06,74759.0,102.3174,102.4864,102.2975,102.4466,74759.0
2022-10-06 14:00:00,103.06,103.08,102.83,102.86,104804.0,102.4466,102.4665,102.218,102.2478,104804.0
2022-10-06 14:05:00,102.87,102.91,102.76,102.91,102950.0,102.2577,102.2975,102.1484,102.2975,102950.0
2022-10-06 14:10:00,102.9,102.97,102.83,102.89,80796.0,102.2876,102.3571,102.218,102.2776,80796.0
2022-10-06 14:15:00,102.89,102.91,102.7,102.77,67280.0,102.2776,102.2975,102.0888,102.1583,67280.0
2022-10-06 14:20:00,102.77,102.93,102.75,102.88,87601.0,102.1583,102.3174,102.1385,102.2677,87601.0
2022-10-06 14:25:00,102.89,102.95,102.75,102.79,72523.0,102.2776,102.3373,102.1385,102.1782,72523.0
2022-10-06 14:30:00,102.8,102.97,102.63,102.7,96144.0,102.1882,102.3571,102.0192,102.0888,96144.0
2022-10-06 14:35:00,102.7,102.86,102.69,102.7,67142.0,102.0888,102.2478,102.0788,102.0888,67142.0
2022-10-06 14:40:00,102.68,102.78,102.6,102.61,76377.0,102.0689,102.1683,101.9894,101.9993,76377.0
2022-10-06 14:45:00,102.59,102.61,102.35,102.37,94605.0,101.9794,101.9993,101.7408,101.7607,94605.0
2022-10-06 14:50:00,102.35,102.39,102.18,102.37,121779.0,101.7408,101.7806,101.5719,101.7607,121779.0
2022-10-06 14:55:00,102.37,102.52,102.35,102.43,74028.0,101.7607,101.9098,101.7408,101.8204,74028.0
2022-10-06 15:00:00,102.41,102.47,102.22,102.41,103530.0,101.8005,101.8601,101.6116,101.8005,103530.0
2022-10-06 15:05:00,102.39,102.39,102.25,102.34,105226.0,101.7806,101.7806,101.6414,101.7309,105226.0
2022-10-06 15:10:00,102.34,102.45,102.13,102.41,147364.0,101.7309,101.8402,101.5221,101.8005,147364.0
2022-10-06 15:15:00,102.45,102.51,102.3,102.44,136962.0,101.8402,101.8999,101.6911,101.8303,136962.0
2022-10-06 15:20:00,102.44,102.71,102.41,102.46,155103.0,101.8303,102.0987,101.8005,101.8502,155103.0
2022-10-06 15:25:00,102.46,102.66,102.4,102.66,110158.0,101.8502,102.049,101.7905,102.049,110158.0
2022-10-06 15:30:00,102.65,102.73,102.54,102.67,130919.0,102.0391,102.1186,101.9297,102.0589,130919.0
2022-10-06 15:35:00,102.66,102.68,102.53,102.59,121704.0,102.049,102.0689,101.9198,101.9794,121704.0
2022-10-06 15:40:00,102.59,102.65,102.5,102.51,120314.0,101.9794,102.0391,101.8899,101.8999,120314.0
2022-10-06 15:45:00,102.51,102.65,102.27,102.29,146475.0,101.8999,102.0391,101.6613,101.6812,146475.0
2022-10-06 15:50:00,102.25,102.41,102.16,102.34,201825.0,101.6414,101.8005,101.552,101.7309,201825.0
2022-10-06 15:55:00,102.33,102.48,102.08,102.25,780586.0,101.721,101.8701,101.4724,101.6414,780586.0
2022-10-07 09:30:00,100.66,101.1,100.29,100.86,540436.0,100.0609,100.4983,99.6931,100.2597,540436.0
2022-10-07 09:35:00,100.85,101.29,100.69,101.23,306625.0,100.2498,100.6871,100.0907,100.6275,306625.0
2022-10-07 09:40:00,101.21,101.42,100.48,100.58,368373.0,100.6076,100.8164,99.882,99.9814,368373.0
2022-10-07 09:45:00,100.57,100.8,100.42,100.59,386682.0,99.9714,100.2001,99.8223,99.9913,386682.0
2022-10-07 09:50:00,100.57,100.58,99.98,100.15,449826.0,99.9714,99.9814,99.3849,99.5539,449826.0
2022-10-07 09:55:00,100.14,100.19,99.87,100.02,337731.0,99.544,99.5937,99.2756,99.4247,337731.0
2022-10-07 10:00:00,100.02,100.12,99.77,99.86,440432.0,99.4247,99.5241,99.1762,99.2657,440432.0
2022-10-07 10:05:00,99.86,100.36,99.84,100.25,273275.0,99.2657,99.7627,99.2458,99.6533,273275.0
2022-10-07 10:10:00,100.25,100.43,100.18,100.2,220232.0,99.6533,99.8323,99.5838,99.6036,220232.0
2022-10-07 10:15:00,100.19,100.44,100.18,100.43,276225.0,99.5937,99.8422,99.5838,99.8323,276225.0
2022-10-07 10:20:00,100.43,100.66,100.36,100.46,232017.0,99.8323,100.0609,99.7627,99.8621,232017.0
2022-10-07 10:25:00,100.45,100.54,100.29,100.34,201051.0,99.8521,99.9416,99.6931,99.7428,201051.0
2022-10-07 10:30:00,100.37,100.47,100.29,100.31,185433.0,99.7726,99.872,99.6931,99.713,185433.0
2022-10-07 10:35:00,100.3,100.32,100.15,100.21,192648.0,99.703,99.7229,99.5539,99.6136,192648.0
2022-10-07 10:40:00,100.2,100.56,100.2,100.55,234421.0,99.6036,99.9615,99.6036,99.9516,234421.0
2022-10-07 10:45:00,100.55,100.84,100.5,100.73,224208.0,99.9516,100.2398,99.9018,100.1305,224208.0
2022-10-07 10:50:00,100.73,100.85,100.55,100.78,429775.0,100.1305,100.2498,99.9516,100.1802,429775.0
2022-10-07 10:55:00,100.78,100.96,100.72,100.77,347430.0,100.1802,100.3591,100.1205,100.1702,347430.0
2022-10-07 11:00:00,100.76,101.09,100.76,101.09,287193.0,100.1603,100.4883,100.1603,100.4883,287193.0
2022-10-07 11:05:00,101.09,101.09,100.61,100.61,161666.0,100.4883,100.4883,100.0112,100.0112,161666.0
2022-10-07 11:10:00,100.61,100.74,100.49,100.63,140241.0,100.0112,100.1404,99.8919,100.0311,140241.0
2022-10-07 11:15:00,100.64,100.73,100.31,100.32,166588.0,100.041,100.1305,99.713,99.7229,166588.0
2022-10-07 11:20:00,100.32,100.36,100.16,100.23,190560.0,99.7229,99.7627,99.5639,99.6335,190560.0
2022-10-07 11:25:00,100.24,100.41,100.16,100.39,153561.0,99.6434,99.8124,99.5639,99.7925,153561.0
2022-10-07 11:30:00,100.39,100.49,100.19,100.22,123844.0,99.7925,99.8919,99.5937,99.6235,123844.0
2022-10-07 11:35:00,100.23,100.45,100.22,100.33,127938.0,99.6335,99.8521,99.6235,99.7329,127938.0
2022-10-07 11:40:00,100.32,100.38,100.06,100.2,150346.0,99.7229,99.7826,99.4645,99.6036,150346.0
2022-10-07 11:45:00,100.21,100.26,100.09,100.1,137199.0,99.6136,99.6633,99.4943,99.5042,137199.0
2022-10-07 11:50:00,100.11,100.28,100.06,100.15,109024.0,99.5142,99.6832,99.4645,99.5539,109024.0
2022-10-07 11:55:00,100.15,100.35,100.12,100.25,101794.0,99.5539,99.7527,99.5241,99.6533,101794.0
2022-10-07 12:00:00,100.25,100.31,100.17,100.31,119341.0,99.6533,99.713,99.5738,99.713,119341.0
2022-10-07 12:05:00,100.32,100.36,100.18,100.31,101108.0,99.7229,99.7627,99.5838,99.713,101108.0
2022-10-07 12:10:00,100.31,100.37,100.19,100.2,107218.0,99.713,99.7726,99.5937,99.6036,107218.0
2022-10-07 12:15:00,100.21,100.32,100.14,100.22,114717.0,99.6136,99.7229,99.544,99.6235,114717.0
2022-10-07 12:20:00,100.22,100.26,99.91,99.91,212677.0,99.6235,99.6633,99.3154,99.3154,212677.0
2022-10-07 12:25:00,99.91,100.06,99.85,99.94,148803.0,99.3154,99.4645,99.2557,99.3452,148803.0
2022-10-07 12:30:00,99.94,99.99,99.85,99.91,149524.0,99.3452,99.3949,99.2557,99.3154,149524.0
2022-10-07 12:35:00,99.91,100.05,99.9,100.05,104654.0,99.3154,99.4545,99.3054,99.4545,104654.0
2022-10-07 12:40:00,100.05,100.07,99.91,99.95,108435.0,99.4545,99.4744,99.3154,99.3551,108435.0
2022-10-07 12:45:00,99.96,99.98,99.74,99.77,124682.0,99.3651,99.3849,99.1464,99.1762,124682.0
2022-10-07 12:50:00,99.78,99.86,99.74,99.8,107839.0,99.1861,99.2657,99.1464,99.206,107839.0
2022-10-07 12:55:00,99.81,99.91,99.79,99.9,108831.0,99.216,99.3154,99.1961,99.3054,108831.0
2022-10-07 13:00:00,99.89,99.89,99.69,99.76,136299.0,99.2955,99.2955,99.0967,99.1663,136299.0
2022-10-07 13:05:00,99.77,99.84,99.62,99.67,109155.0,99.1762,99.2458,99.0271,99.0768,109155.0
2022-10-07 13:10:00,99.68,99.91,99.68,99.91,128110.0,99.0867,99.3154,99.0867,99.3154,128110.0
2022-10-07 13:15:00,99.91,100.03,99.86,99.98,122522.0,99.3154,99.4346,99.2657,99.3849,122522.0
2022-10-07 13:20:00,99.97,99.99,99.78,99.78,103097.0,99.375,99.3949,99.1861,99.1861,103097.0
2022-10-07 13:25:00,99.78,99.97,99.77,99.85,109543.0,99.1861,99.375,99.1762,99.2557,109543.0
2022-10-07 13:30:00,99.85,99.85,99.67,99.73,130160.0,99.2557,99.2557,99.0768,99.1364,130160.0
2022-10-07 13:35:00,99.72,99.78,99.65,99.72,105369.0,99.1265,99.1861,99.0569,99.1265,105369.0
2022-10-07 13:40:00,99.71,99.89,99.7,99.78,129376.0,99.1166,99.2955,99.1066,99.1861,129376.0
2022-10-07 13:45:00,99.77,99.89,99.65,99.67,117611.0,99.1762,99.2955,99.0569,99.0768,117611.0
2022-10-07 13:50:00,99.66,99.72,99.56,99.58,108377.0,99.0668,99.1265,98.9674,98.9873,108377.0
2022-10-07 13:55:00,99.57,99.66,99.43,99.49,135790.0,98.9774,99.0668,98.8382,98.8979,135790.0
2022-10-07 14:00:00,99.49,99.58,99.43,99.52,156680.0,98.8979,98.9873,98.8382,98.9277,156680.0
2022-10-07 14:05:00,99.51,99.62,99.5,99.58,103831.0,98.9177,99.0271,98.9078,98.9873,103831.0
2022-10-07 14:10:00,99.57,99.71,99.42,99.68,145321.0,98.9774,99.1166,98.8283,99.0867,145321.0
2022-10-07 14:15:00,99.68,99.73,99.51,99.54,111099.0,99.0867,99.1364,98.9177,98.9476,111099.0
2022-10-07 14:20:00,99.53,99.57,99.35,99.39,152184.0,98.9376,98.9774,98.7587,98.7985,152184.0
2022-10-07 14:25:00,99.4,99.49,99.35,99.39,149720.0,98.8084,98.8979,98.7587,98.7985,149720.0
2022-10-07 14:30:00,99.39,99.44,99.27,99.42,164214.0,98.7985,98.8482,98.6792,98.8283,164214.0
2022-10-07 14:35:00,99.42,99.64,99.42,99.54,138565.0,98.8283,99.047,98.8283,98.9476,138565.0
2022-10-07 14:40:00,99.53,99.67,99.53,99.57,113637.0,98.9376,99.0768,98.9376,98.9774,113637.0
2022-10-07 14:45:00,99.57,99.7,99.54,99.7,158106.0,98.9774,99.1066,98.9476,99.1066,158106.0
2022-10-07 14:50:00,99.7,99.79,99.66,99.78,155142.0,99.1066,99.1961,99.0668,99.1861,155142.0
2022-10-07 14:55:00,99.78,99.86,99.72,99.83,142697.0,99.1861,99.2657,99.1265,99.2358,142697.0
2022-10-07 15:00:00,99.83,100.1,99.83,100.1,142442.0,99.2358,99.5042,99.2358,99.5042,142442.0
2022-10-07 15:05:00,100.09,100.1,99.8,99.89,147708.0,99.4943,99.5042,99.206,99.2955,147708.0
2022-10-07 15:10:00,99.89,99.97,99.72,99.75,187615.0,99.2955,99.375,99.1265,99.1563,187615.0
2022-10-07 15:15:00,99.75,99.82,99.61,99.66,167687.0,99.1563,99.2259,99.0171,99.0668,167687.0
2022-10-07 15:20:00,99.65,99.71,99.54,99.61,226612.0,99.0569,99.1166,98.9476,99.0171,226612.0
2022-10-07 15:25:00,99.62,99.63,99.36,99.5,226178.0,99.0271,99.037,98.7686,98.9078,226178.0
2022-10-07 15:30:00,99.49,99.5,99.21,99.27,250797.0,98.8979,98.9078,98.6195,98.6792,250797.0
2022-10-07 15:35:00,99.28,99.59,99.25,99.59,279882.0,98.6891,98.9973,98.6593,98.9973,279882.0
2022-10-07 15:40:00,99.58,99.72,99.49,99.56,396979.0,98.9873,99.1265,98.8979,98.9674,396979.0
2022-10-07 15:45:00,99.56,99.57,99.36,99.43,325265.0,98.9674,98.9774,98.7686,98.8382,325265.0
2022-10-07 15:50:00,99.44,99.78,99.36,99.53,731107.0,98.8482,99.1861,98.7686,98.9376,731107.0
2022-10-07 15:55:00,99.53,99.76,99.42,99.65,1598120.0,98.9376,99.1663,98.8283,99.0569,1598120.0
2022-10-10 09:30:00,99.84,99.99,98.79,98.8,614698.0,99.2458,99.3949,98.202,98.212,614698.0
2022-10-10 09:35:00,98.81,98.89,98.46,98.67,302020.0,98.2219,98.3014,97.874,98.0827,302020.0
2022-10-10 09:40:00,98.68,99.07,98.58,98.94,257205.0,98.0927,98.4804,97.9933,98.3511,257205.0
2022-10-10 09:45:00,98.9,99.18,98.8,98.9,240415.0,98.3114,98.5897,98.212,98.3114,240415.0
2022-10-10 09:50:00,98.9,98.98,98.58,98.65,181703.0,98.3114,98.3909,97.9933,98.0629,181703.0
2022-10-10 09:55:00,98.65,98.87,98.59,98.67,194000.0,98.0629,98.2816,98.0032,98.0827,194000.0
2022-10-10 10:00:00,98.68,98.89,98.53,98.62,168225.0,98.0927,98.3014,97.9436,98.033,168225.0
2022-10-10 10:05:00,98.63,98.91,98.59,98.63,199551.0,98.043,98.3213,98.0032,98.043,199551.0
2022-10-10 10:10:00,98.61,98.94,98.6,98.9,145972.0,98.0231,98.3511,98.0132,98.3114,145972.0
2022-10-10 10:15:00,98.89,99.08,98.83,99.02,129319.0,98.3014,98.4903,98.2418,98.4307,129319.0
2022-10-10 10:20:00,99.03,99.19,99.0,99.05,152961.0,98.4406,98.5996,98.4108,98.4605,152961.0
2022-10-10 10:25:00,99.05,99.44,98.93,99.18,174367.0,98.4605,98.8482,98.3412,98.5897,174367.0
2022-10-10 10:30:00,99.17,99.28,98.77,98.84,206738.0,98.5798,98.6891,98.1821,98.2517,206738.0
2022-10-10 10:35:00,98.83,98.94,98.38,98.38,209500.0,98.2418,98.3511,97.7945,97.7945,209500.0
2022-10-10 10:40:00,98.38,98.45,98.32,98.4,168455.0,97.7945,97.8641,97.7348,97.8143,168455.0
2022-10-10 10:45:00,98.4,98.59,98.4,98.51,114909.0,97.8143,98.0032,97.8143,97.9237,114909.0
2022-10-10 10:50:00,98.51,98.56,98.3,98.32,145371.0,97.9237,97.9734,97.7149,97.7348,145371.0
2022-10-10 10:55:00,98.3,98.53,98.26,98.49,165374.0,97.7149,97.9436,97.6752,97.9038,165374.0
2022-10-10 11:00:00,98.48,98.5,98.34,98.34,133302.0,97.8939,97.9138,97.7547,97.7547,133302.0
2022-10-10 11:05:00,98.35,98.65,98.34,98.62,114513.0,97.7646,98.0629,97.7547,98.033,114513.0
2022-10-10 11:10:00,98.6,98.71,98.55,98.64,154412.0,98.0132,98.1225,97.9635,98.0529,154412.0
2022-10-10 11:15:00,98.63,98.65,98.44,98.51,131351.0,98.043,98.0629,97.8541,97.9237,131351.0
2022-10-10 11:20:00,98.51,98.88,98.47,98.79,186397.0,97.9237,98.2915,97.8839,98.202,186397.0
2022-10-10 11:25:00,98.78,98.78,98.58,98.6,99168.0,98.1921,98.1921,97.9933,98.0132,99168.0
2022-10-10 11:30:00,98.61,98.79,98.59,98.77,94158.0,98.0231,98.202,98.0032,98.1821,94158.0
2022-10-10 11:35:00,98.79,98.83,98.7,98.71,103367.0,98.202,98.2418,98.1126,98.1225,103367.0
2022-10-10 11:40:00,98.7,98.78,98.56,98.74,116653.0,98.1126,98.1921,97.9734,98.1523,116653.0
2022-10-10 11:45:00,98.74,98.9,98.69,98.89,167533.0,98.1523,98.3114,98.1026,98.3014,167533.0
2022-10-10 11:50:00,98.88,99.14,98.86,99.03,161385.0,98.2915,98.5499,98.2716,98.4406,161385.0
2022-10-10 11:55:00,99.04,99.09,98.89,98.89,113501.0,98.4505,98.5002,98.3014,98.3014,113501.0
2022-10-10 12:00:00,98.9,98.9,98.79,98.87,86415.0,98.3114,98.3114,98.202,98.2816,86415.0
2022-10-10 12:05:00,98.85,98.92,98.64,98.7,101019.0,98.2617,98.3313,98.0529,98.1126,101019.0
2022-10-10 12:10:00,98.7,98.77,98.66,98.77,63678.0,98.1126,98.1821,98.0728,98.1821,63678.0
2022-10-10 12:15:00,98.77,98.86,98.72,98.72,87758.0,98.1821,98.2716,98.1324,98.1324,87758.0
2022-10-10 12:20:00,98.72,98.73,98.44,98.44,132161.0,98.1324,98.1424,97.8541,97.8541,132161.0
2022-10-10 12:25:00,98.42,98.52,98.31,98.36,151251.0,97.8342,97.9336,97.7249,97.7746,151251.0
2022-10-10 12:30:00,98.35,98.49,98.33,98.41,98180.0,97.7646,97.9038,97.7448,97.8243,98180.0
2022-10-10 12:35:00,98.41,98.44,98.33,98.41,89383.0,97.8243,97.8541,97.7448,97.8243,89383.0
2022-10-10 12:40:00,98.42,98.45,98.29,98.36,98128.0,97.8342,97.8641,97.705,97.7746,98128.0
2022-10-10 12:45:00,98.36,98.37,98.24,98.29,104336.0,97.7746,97.7845,97.6553,97.705,104336.0
2022-10-10 12:50:00,98.28,98.3,98.16,98.2,115045.0,97.6951,97.7149,97.5758,97.6155,115045.0
2022-10-10 12:55:00,98.21,98.34,98.08,98.09,105298.0,97.6255,97.7547,97.4963,97.5062,105298.0
2022-10-10 13:00:00,98.08,98.09,97.91,97.95,182762.0,97.4963,97.5062,97.3273,97.367,182762.0
2022-10-10 13:05:00,97.96,98.02,97.94,98.0,81345.0,97.377,97.4366,97.3571,97.4167,81345.0
2022-10-10 13:10:00,97.99,98.25,97.87,98.14,194588.0,97.4068,97.6652,97.2875,97.5559,194588.0
2022-10-10 13:15:00,98.13,98.3,98.11,98.22,82394.0,97.546,97.7149,97.5261,97.6354,82394.0
2022-10-10 13:20:00,98.21,98.39,98.2,98.32,112412.0,97.6255,97.8044,97.6155,97.7348,112412.0
2022-10-10 13:25:00,98.31,98.35,98.25,98.3,106018.0,97.7249,97.7646,97.6652,97.7149,106018.0
2022-10-10 13:30:00,98.3,98.61,98.29,98.46,166783.0,97.7149,98.0231,97.705,97.874,166783.0
2022-10-10 13:35:00,98.46,98.63,98.45,98.63,119499.0,97.874,98.043,97.8641,98.043,119499.0
2022-10-10 13:40:00,98.66,98.66,98.48,98.5,95609.0,98.0728,98.0728,97.8939,97.9138,95609.0
2022-10-10 13:45:00,98.5,99.38,98.49,99.24,231651.0,97.9138,98.7885,97.9038,98.6493,231651.0
2022-10-10 13:50:00,99.23,99.49,99.17,99.49,205032.0,98.6394,98.8979,98.5798,98.8979,205032.0
2022-10-10 13:55:00,99.48,99.54,99.21,99.22,169830.0,98.8879,98.9476,98.6195,98.6295,169830.0
2022-10-10 14:00:00,99.2,99.26,99.11,99.21,101721.0,98.6096,98.6692,98.5201,98.6195,101721.0
2022-10-10 14:05:00,99.2,99.2,99.03,99.09,108561.0,98.6096,98.6096,98.4406,98.5002,108561.0
2022-10-10 14:10:00,99.09,99.16,98.92,98.95,120174.0,98.5002,98.5698,98.3313,98.3611,120174.0
2022-10-10 14:15:00,98.95,99.11,98.93,99.11,81839.0,98.3611,98.5201,98.3412,98.5201,81839.0
2022-10-10 14:20:00,99.11,99.21,98.92,99.03,115607.0,98.5201,98.6195,98.3313,98.4406,115607.0
2022-10-10 14:25:00,99.03,99.27,99.03,99.16,134987.0,98.4406,98.6792,98.4406,98.5698,134987.0
2022-10-10 14:30:00,99.15,99.47,99.05,99.38,177101.0,98.5599,98.878,98.4605,98.7885,177101.0
2022-10-10 14:35:00,99.38,99.4,99.22,99.35,102984.0,98.7885,98.8084,98.6295,98.7587,102984.0
2022-10-10 14:40:00,99.38,99.45,99.13,99.19,150862.0,98.7885,98.8581,98.54,98.5996,150862.0
2022-10-10 14:45:00,99.19,99.2,99.07,99.17,82542.0,98.5996,98.6096,98.4804,98.5798,82542.0
2022-10-10 14:50:00,99.18,99.22,99.06,99.18,123000.0,98.5897,98.6295,98.4704,98.5897,123000.0
2022-10-10 14:55:00,99.18,99.18,98.92,99.06,100026.0,98.5897,98.5897,98.3313,98.4704,100026.0
2022-10-10 15:00:00,99.07,99.2,98.91,99.01,122487.0,98.4804,98.6096,98.3213,98.4207,122487.0
2022-10-10 15:05:00,99.01,99.18,98.98,99.18,95033.0,98.4207,98.5897,98.3909,98.5897,95033.0
2022-10-10 15:10:00,99.19,99.26,99.05,99.19,150477.0,98.5996,98.6692,98.4605,98.5996,150477.0
2022-10-10 15:15:00,99.17,99.41,99.11,99.36,166599.0,98.5798,98.8183,98.5201,98.7686,166599.0
2022-10-10 15:20:00,99.37,99.39,99.15,99.26,123303.0,98.7786,98.7985,98.5599,98.6692,123303.0
2022-10-10 15:25:00,99.25,99.25,99.01,99.11,103538.0,98.6593,98.6593,98.4207,98.5201,103538.0
2022-10-10 15:30:00,99.11,99.27,99.04,99.22,138444.0,98.5201,98.6792,98.4505,98.6295,138444.0
2022-10-10 15:35:00,99.22,99.35,99.15,99.2,127227.0,98.6295,98.7587,98.5599,98.6096,127227.0
2022-10-10 15:40:00,99.2,99.23,98.87,98.94,148590.0,98.6096,98.6394,98.2816,98.3511,148590.0
2022-10-10 15:45:00,98.92,99.15,98.86,99.06,138432.0,98.3313,98.5599,98.2716,98.4704,138432.0
2022-10-10 15:50:00,99.06,99.19,98.9,99.08,236770.0,98.4704,98.5996,98.3114,98.4903,236770.0
2022-10-10 15:55:00,99.09,99.09,98.53,98.71,637846.0,98.5002,98.5002,97.9436,98.1225,637846.0
2022-10-11 09:30:00,98.31,99.05,98.21,98.52,518213.0,97.7249,98.4605,97.6255,97.9336,518213.0
2022-10-11 09:35:00,98.51,98.63,98.24,98.36,309013.0,97.9237,98.043,97.6553,97.7746,309013.0
2022-10-11 09:40:00,98.35,98.56,98.18,98.55,313205.0,97.7646,97.9734,97.5957,97.9635,313205.0
2022-10-11 09:45:00,98.55,98.79,98.35,98.55,306596.0,97.9635,98.202,97.7646,97.9635,306596.0
2022-10-11 09:50:00,98.56,98.69,98.17,98.17,244180.0,97.9734,98.1026,97.5857,97.5857,244180.0
2022-10-11 09:55:00,98.18,98.2,97.6,97.61,357193.0,97.5957,97.6155,97.0191,97.0291,357193.0
2022-10-11 10:00:00,97.6,97.87,97.55,97.86,236931.0,97.0191,97.2875,96.9694,97.2776,236931.0
2022-10-11 10:05:00,97.86,98.13,97.77,98.04,251389.0,97.2776,97.546,97.1881,97.4565,251389.0
2022-10-11 10:10:00,98.04,98.37,98.0,98.22,288301.0,97.4565,97.7845,97.4167,97.6354,288301.0
2022-10-11 10:15:00,98.21,98.22,97.92,97.93,218217.0,97.6255,97.6354,97.3372,97.3471,218217.0
2022-10-11 10:20:00,97.92,98.05,97.79,98.02,184029.0,97.3372,97.4664,97.208,97.4366,184029.0
2022-10-11 10:25:00,98.02,98.21,98.01,98.06,136211.0,97.4366,97.6255,97.4267,97.4764,136211.0
2022-10-11 10:30:00,98.04,98.34,97.86,98.27,215955.0,97.4565,97.7547,97.2776,97.6851,215955.0
2022-10-11 10:35:00,98.28,98.45,98.15,98.45,135771.0,97.6951,97.8641,97.5658,97.8641,135771.0
2022-10-11 10:40:00,98.45,98.7,98.38,98.4,251468.0,97.8641,98.1126,97.7945,97.8143,251468.0
2022-10-11 10:45:00,98.41,98.45,98.22,98.26,300348.0,97.8243,97.8641,97.6354,97.6752,300348.0
2022-10-11 10:50:00,98.26,98.49,98.25,98.47,150916.0,97.6752,97.9038,97.6652,97.8839,150916.0
2022-10-11 10:55:00,98.46,98.76,98.25,98.27,196171.0,97.874,98.1722,97.6652,97.6851,196171.0
2022-10-11 11:00:00,98.28,99.0,98.24,98.92,205152.0,97.6951,98.4108,97.6553,98.3313,205152.0
2022-10-11 11:05:00,98.93,98.93,98.48,98.59,158899.0,98.3412,98.3412,97.8939,98.0032,158899.0
2022-10-11 11:10:00,98.59,98.64,98.43,98.55,154712.0,98.0032,98.0529,97.8442,97.9635,154712.0
2022-10-11 11:15:00,98.54,98.8,98.54,98.58,188095.0,97.9535,98.212,97.9535,97.9933,188095.0
2022-10-11 11:20:00,98.57,98.77,98.52,98.71,117646.0,97.9833,98.1821,97.9336,98.1225,117646.0
2022-10-11 11:25:00,98.71,98.97,98.64,98.84,146722.0,98.1225,98.381,98.0529,98.2517,146722.0
2022-10-11 11:30:00,98.84,99.01,98.69,98.98,155443.0,98.2517,98.4207,98.1026,98.3909,155443.0
2022-10-11 11:35:00,98.98,99.26,98.95,99.06,173614.0,98.3909,98.6692,98.3611,98.4704,173614.0
2022-10-11 11:40:00,99.08,99.49,99.02,99.48,170475.0,98.4903,98.8979,98.4307,98.8879,170475.0
2022-10-11 11:45:00,99.48,99.66,99.38,99.51,255112.0,98.8879,99.0668,98.7885,98.9177,255112.0
2022-10-11 11:50:00,99.51,99.73,99.41,99.45,372455.0,98.9177,99.1364,98.8183,98.8581,372455.0
2022-10-11 11:55:00,99.45,99.54,99.4,99.47,147629.0,98.8581,98.9476,98.8084,98.878,147629.0
2022-10-11 12:00:00,99.47,99.49,99.22,99.27,121438.0,98.878,98.8979,98.6295,98.6792,121438.0
2022-10-11 12:05:00,99.27,99.3,99.0,99.09,150056.0,98.6792,98.709,98.4108,98.5002,150056.0
2022-10-11 12:10:00,99.09,99.32,99.07,99.31,106812.0,98.5002,98.7289,98.4804,98.7189,106812.0
2022-10-11 12:15:00,99.31,99.58,99.24,99.57,101144.0,98.7189,98.9873,98.6493,98.9774,101144.0
2022-10-11 12:20:00,99.58,99.74,99.47,99.6,146173.0,98.9873,99.1464,98.878,99.0072,146173.0
2022-10-11 12:25:00,99.6,99.61,99.37,99.41,83971.0,99.0072,99.0171,98.7786,98.8183,83971.0
2022-10-11 12:30:00,99.42,99.57,99.35,99.43,79816.0,98.8283,98.9774,98.7587,98.8382,79816.0
2022-10-11 12:35:00,99.43,99.75,99.35,99.75,90426.0,98.8382,99.1563,98.7587,99.1563,90426.0
2022-10-11 12:40:00,99.75,100.01,99.71,99.99,188427.0,99.1563,99.4148,99.1166,99.3949,188427.0
2022-10-11 12:45:00,99.98,100.12,99.94,100.06,170846.0,99.3849,99.5241,99.3452,99.4645,170846.0
2022-10-11 12:50:00,100.07,100.1,99.67,99.72,129534.0,99.4744,99.5042,99.0768,99.1265,129534.0
2022-10-11 12:55:00,99.72,99.73,99.58,99.7,97884.0,99.1265,99.1364,98.9873,99.1066,97884.0
2022-10-11 13:00:00,99.69,99.82,99.65,99.73,91998.0,99.0967,99.2259,99.0569,99.1364,91998.0
2022-10-11 13:05:00,99.72,99.84,99.57,99.81,132771.0,99.1265,99.2458,98.9774,99.216,132771.0
2022-10-11 13:10:00,99.81,99.88,99.65,99.69,117450.0,99.216,99.2855,99.0569,99.0967,117450.0
2022-10-11 13:15:00,99.7,99.82,99.5,99.69,123606.0,99.1066,99.2259,98.9078,99.0967,123606.0
2022-10-11 13:20:00,99.71,99.76,99.56,99.68,90956.0,99.1166,99.1663,98.9674,99.0867,90956.0
2022-10-11 13:25:00,99.68,99.7,99.23,99.33,127136.0,99.0867,99.1066,98.6394,98.7388,127136.0
2022-10-11 13:30:00,99.32,99.46,99.23,99.43,78435.0,98.7289,98.868,98.6394,98.8382,78435.0
2022-10-11 13:35:00,99.45,99.5,99.35,99.41,127420.0,98.8581,98.9078,98.7587,98.8183,127420.0
2022-10-11 13:40:00,99.39,99.43,99.21,99.33,161751.0,98.7985,98.8382,98.6195,98.7388,161751.0
2022-10-11 13:45:00,99.33,99.48,99.29,99.33,107191.0,98.7388,98.8879,98.6991,98.7388,107191.0
2022-10-11 13:50:00,99.32,99.55,99.23,99.4,96986.0,98.7289,98.9575,98.6394,98.8084,96986.0
2022-10-11 13:55:00,99.39,99.53,99.33,99.53,96244.0,98.7985,98.9376,98.7388,98.9376,96244.0
2022-10-11 14:00:00,99.52,99.58,99.35,99.5,123371.0,98.9277,98.9873,98.7587,98.9078,123371.0
2022-10-11 14:05:00,99.5,99.61,99.23,99.36,126650.0,98.9078,99.0171,98.6394,98.7686,126650.0
2022-10-11 14:10:00,99.37,99.37,99.02,99.22,135645.0,98.7786,98.7786,98.4307,98.6295,135645.0
2022-10-11 14:15:00,99.22,99.22,99.0,99.02,105405.0,98.6295,98.6295,98.4108,98.4307,105405.0
2022-10-11 14:20:00,99.01,99.26,98.98,99.24,119894.0,98.4207,98.6692,98.3909,98.6493,119894.0
2022-10-11 14:25:00,99.25,99.42,99.2,99.31,121584.0,98.6593,98.8283,98.6096,98.7189,121584.0
2022-10-11 14:30:00,99.29,99.44,99.26,99.39,90724.0,98.6991,98.8482,98.6692,98.7985,90724.0
2022-10-11 14:35:00,99.38,99.39,99.15,99.21,110383.0,98.7885,98.7985,98.5599,98.6195,110383.0
2022-10-11 14:40:00,99.19,99.36,98.96,98.98,113116.0,98.5996,98.7686,98.371,98.3909,113116.0
2022-10-11 14:45:00,98.97,98.99,98.28,98.51,189280.0,98.381,98.4008,97.6951,97.9237,189280.0
2022-10-11 14:50:00,98.51,98.58,98.16,98.2,153641.0,97.9237,97.9933,97.5758,97.6155,153641.0
2022-10-11 14:55:00,98.18,98.23,97.82,97.91,241465.0,97.5957,97.6454,97.2378,97.3273,241465.0
2022-10-11 15:00:00,97.91,97.99,97.55,97.7,307869.0,97.3273,97.4068,96.9694,97.1185,307869.0
2022-10-11 15:05:00,97.71,97.87,97.48,97.51,242463.0,97.1285,97.2875,96.8998,96.9296,242463.0
2022-10-11 15:10:00,97.5,97.54,97.25,97.49,264921.0,96.9197,96.9595,96.6712,96.9098,264921.0
2022-10-11 15:15:00,97.48,97.74,97.26,97.7,336478.0,96.8998,97.1583,96.6811,97.1185,336478.0
2022-10-11 15:20:00,97.7,98.04,97.69,97.88,198907.0,97.1185,97.4565,97.1086,97.2974,198907.0
2022-10-11 15:25:00,97.87,97.96,97.7,97.89,166936.0,97.2875,97.377,97.1185,97.3074,166936.0
2022-10-11 15:30:00,97.9,97.97,97.68,97.86,221539.0,97.3173,97.3869,97.0986,97.2776,221539.0
2022-10-11 15:35:00,97.86,98.13,97.83,98.09,236765.0,97.2776,97.546,97.2477,97.5062,236765.0
2022-10-11 15:40:00,98.09,98.13,97.88,98.12,222477.0,97.5062,97.546,97.2974,97.536,222477.0
2022-10-11 15:45:00,98.13,98.27,98.0,98.15,294471.0,97.546,97.6851,97.4167,97.5658,294471.0
2022-10-11 15:50:00,98.15,98.15,97.77,98.05,380642.0,97.5658,97.5658,97.1881,97.4664,380642.0
2022-10-11 15:55:00,98.05,98.29,97.97,98.06,910884.0,97.4664,97.705,97.3869,97.4764,910884.0
2022-10-12 09:30:00,98.25,98.29,97.67,97.95,427834.0,97.6652,97.705,97.0887,97.367,427834.0
2022-10-12 09:35:00,97.95,98.83,97.93,98.71,294531.0,97.367,98.2418,97.3471,98.1225,294531.0
2022-10-12 09:40:00,98.72,99.09,98.49,99.04,344871.0,98.1324,98.5002,97.9038,98.4505,344871.0
2022-10-12 09:45:00,99.05,99.24,98.87,99.14,237129.0,98.4605,98.6493,98.2816,98.5499,237129.0
2022-10-12 09:50:00,99.15,99.46,99.1,99.27,302967.0,98.5599,98.868,98.5102,98.6792,302967.0
2022-10-12 09:55:00,99.28,99.46,99.17,99.32,251034.0,98.6891,98.868,98.5798,98.7289,251034.0
2022-10-12 10:00:00,99.32,99.65,99.21,99.33,305956.0,98.7289,99.0569,98.6195,98.7388,305956.0
2022-10-12 10:05:00,99.33,99.35,98.89,98.99,183828.0,98.7388,98.7587,98.3014,98.4008,183828.0
2022-10-12 10:10:00,98.99,99.05,98.7,98.71,188415.0,98.4008,98.4605,98.1126,98.1225,188415.0
2022-10-12 10:15:00,98.7,98.99,98.58,98.91,184137.0,98.1126,98.4008,97.9933,98.3213,184137.0
2022-10-12 10:20:00,98.91,98.91,98.58,98.84,135764.0,98.3213,98.3213,97.9933,98.2517,135764.0
2022-10-12 10:25:00,98.83,99.25,98.81,99.06,157609.0,98.2418,98.6593,98.2219,98.4704,157609.0
2022-10-12 10:30:00,99.07,99.25,98.96,99.08,201062.0,98.4804,98.6593,98.371,98.4903,201062.0
2022-10-12 10:35:00,99.07,99.11,98.83,98.87,174357.0,98.4804,98.5201,98.2418,98.2816,174357.0
2022-10-12 10:40:00,98.89,98.89,98.54,98.56,137515.0,98.3014,98.3014,97.9535,97.9734,137515.0
2022-10-12 10:45:00,98.55,98.74,98.43,98.64,161929.0,97.9635,98.1523,97.8442,98.0529,161929.0
2022-10-12 10:50:00,98.64,98.87,98.59,98.84,173626.0,98.0529,98.2816,98.0032,98.2517,173626.0
2022-10-12 10:55:00,98.82,98.89,98.69,98.69,180794.0,98.2318,98.3014,98.1026,98.1026,180794.0
2022-10-12 11:00:00,98.7,99.02,98.63,98.87,177479.0,98.1126,98.4307,98.043,98.2816,177479.0
2022-10-12 11:05:00,98.86,99.04,98.81,98.95,138836.0,98.2716,98.4505,98.2219,98.3611,138836.0
2022-10-12 11:10:00,98.95,99.06,98.84,98.97,160103.0,98.3611,98.4704,98.2517,98.381,160103.0
2022-10-12 11:15:00,98.99,99.03,98.8,98.94,210906.0,98.4008,98.4406,98.212,98.3511,210906.0
2022-10-12 11:20:00,98.93,99.05,98.75,98.8,202869.0,98.3412,98.4605,98.1623,98.212,202869.0
2022-10-12 11:25:00,98.81,98.88,98.66,98.82,173855.0,98.2219,98.2915,98.0728,98.2318,173855.0
2022-10-12 11:30:00,98.82,98.86,98.6,98.73,95582.0,98.2318,98.2716,98.0132,98.1424,95582.0
2022-10-12 11:35:00,98.73,98.93,98.62,98.68,173759.0,98.1424,98.3412,98.033,98.0927,173759.0
2022-10-12 11:40:00,98.68,98.97,98.64,98.8,194090.0,98.0927,98.381,98.0529,98.212,194090.0
2022-10-12 11:45:00,98.79,98.83,98.7,98.81,84463.0,98.202,98.2418,98.1126,98.2219,84463.0
2022-10-12 11:50:00,98.8,99.0,98.78,98.97,85703.0,98.212,98.4108,98.1921,98.381,85703.0
2022-10-12 11:55:00,98.97,99.13,98.93,99.08,191917.0,98.381,98.54,98.3412,98.4903,191917.0
2022-10-12 12:00:00,99.09,99.14,98.88,98.89,125598.0,98.5002,98.5499,98.2915,98.3014,125598.0
2022-10-12 12:05:00,98.89,98.94,98.5,98.59,154716.0,98.3014,98.3511,97.9138,98.0032,154716.0
2022-10-12 12:10:00,98.58,98.6,98.34,98.46,116265.0,97.9933,98.0132,97.7547,97.874,116265.0
2022-10-12 12:15:00,98.46,98.53,98.35,98.4,176643.0,97.874,97.9436,97.7646,97.8143,176643.0
2022-10-12 12:20:00,98.41,98.47,98.35,98.39,115365.0,97.8243,97.8839,97.7646,97.8044,115365.0
2022-10-12 12:25:00,98.39,98.47,98.04,98.12,153938.0,97.8044,97.8839,97.4565,97.536,153938.0
2022-10-12 12:30:00,98.12,98.16,97.98,98.05,110791.0,97.536,97.5758,97.3968,97.4664,110791.0
2022-10-12 12:35:00,98.05,98.11,97.89,97.98,63621.0,97.4664,97.5261,97.3074,97.3968,63621.0
2022-10-12 12:40:00,97.98,98.14,97.96,98.14,57513.0,97.3968,97.5559,97.377,97.5559,57513.0
2022-10-12 12:45:00,98.15,98.26,98.13,98.19,185376.0,97.5658,97.6752,97.546,97.6056,185376.0
2022-10-12 12:50:00,98.19,98.35,98.18,98.33,59478.0,97.6056,97.7646,97.5957,97.7448,59478.0
2022-10-12 12:55:00,98.33,98.43,98.33,98.38,96814.0,97.7448,97.8442,97.7448,97.7945,96814.0
2022-10-12 13:00:00,98.38,98.47,98.3,98.31,135360.0,97.7945,97.8839,97.7149,97.7249,135360.0
2022-10-12 13:05:00,98.32,98.45,98.27,98.42,116631.0,97.7348,97.8641,97.6851,97.8342,116631.0
2022-10-12 13:10:00,98.42,98.47,98.36,98.41,68303.0,97.8342,97.8839,97.7746,97.8243,68303.0
2022-10-12 13:15:00,98.42,98.42,98.23,98.24,70663.0,97.8342,97.8342,97.6454,97.6553,70663.0
2022-10-12 13:20:00,98.23,98.29,98.21,98.25,63871.0,97.6454,97.705,97.6255,97.6652,63871.0
2022-10-12 13:25:00,98.23,98.33,98.23,98.32,75151.0,97.6454,97.7448,97.6454,97.7348,75151.0
2022-10-12 13:30:00,98.32,98.34,98.06,98.1,93038.0,97.7348,97.7547,97.4764,97.5161,93038.0
2022-10-12 13:35:00,98.08,98.12,97.99,98.12,98757.0,97.4963,97.536,97.4068,97.536,98757.0
2022-10-12 13:40:00,98.13,98.17,98.06,98.14,63385.0,97.546,97.5857,97.4764,97.5559,63385.0
2022-10-12 13:45:00,98.14,98.25,98.09,98.23,88005.0,97.5559,97.6652,97.5062,97.6454,88005.0
2022-10-12 13:50:00,98.23,98.34,98.19,98.28,65033.0,97.6454,97.7547,97.6056,97.6951,65033.0
2022-10-12 13:55:00,98.27,98.33,98.19,98.28,63594.0,97.6851,97.7448,97.6056,97.6951,63594.0
2022-10-12 14:00:00,98.3,98.72,98.01,98.24,296689.0,97.7149,98.1324,97.4267,97.6553,296689.0
2022-10-12 14:05:00,98.23,98.81,98.22,98.58,124913.0,97.6454,98.2219,97.6354,97.9933,124913.0
2022-10-12 14:10:00,98.55,98.93,98.4,98.86,121293.0,97.9635,98.3412,97.8143,98.2716,121293.0
2022-10-12 14:15:00,98.87,98.94,98.58,98.71,104684.0,98.2816,98.3511,97.9933,98.1225,104684.0
2022-10-12 14:20:00,98.68,98.76,98.38,98.6,111994.0,98.0927,98.1722,97.7945,98.0132,111994.0
2022-10-12 14:25:00,98.6,98.93,98.53,98.82,115730.0,98.0132,98.3412,97.9436,98.2318,115730.0
2022-10-12 14:30:00,98.82,98.89,98.57,98.76,98594.0,98.2318,98.3014,97.9833,98.1722,98594.0
2022-10-12 14:35:00,98.74,98.86,98.68,98.75,72001.0,98.1523,98.2716,98.0927,98.1623,72001.0
2022-10-12 14:40:00,98.75,98.84,98.67,98.75,75211.0,98.1623,98.2517,98.0827,98.1623,75211.0
2022-10-12 14:45:00,98.73,98.8,98.57,98.62,120304.0,98.1424,98.212,97.9833,98.033,120304.0
2022-10-12 14:50:00,98.59,98.68,98.46,98.53,105831.0,98.0032,98.0927,97.874,97.9436,105831.0
2022-10-12 14:55:00,98.51,98.61,98.41,98.5,104253.0,97.9237,98.0231,97.8243,97.9138,104253.0
2022-10-12 15:00:00,98.49,98.51,98.29,98.34,132275.0,97.9038,97.9237,97.705,97.7547,132275.0
2022-10-12 15:05:00,98.34,98.46,98.27,98.32,98475.0,97.7547,97.874,97.6851,97.7348,98475.0
2022-10-12 15:10:00,98.33,98.41,98.3,98.38,120784.0,97.7448,97.8243,97.7149,97.7945,120784.0
2022-10-12 15:15:00,98.37,98.58,98.26,98.58,147527.0,97.7845,97.9933,97.6752,97.9933,147527.0
2022-10-12 15:20:00,98.57,98.67,98.46,98.5,137474.0,97.9833,98.0827,97.874,97.9138,137474.0
2022-10-12 15:25:00,98.49,98.59,98.42,98.44,113138.0,97.9038,98.0032,97.8342,97.8541,113138.0
2022-10-12 15:30:00,98.44,98.62,98.4,98.61,127741.0,97.8541,98.033,97.8143,98.0231,127741.0
2022-10-12 15:35:00,98.61,98.7,98.55,98.62,123767.0,98.0231,98.1126,97.9635,98.033,123767.0
2022-10-12 15:40:00,98.62,98.69,98.59,98.66,131641.0,98.033,98.1026,98.0032,98.0728,131641.0
2022-10-12 15:45:00,98.65,98.74,98.45,98.45,169759.0,98.0629,98.1523,97.8641,97.8641,169759.0
2022-10-12 15:50:00,98.45,98.64,98.38,98.56,302246.0,97.8641,98.0529,97.7945,97.9734,302246.0
2022-10-12 15:55:00,98.56,98.58,98.29,98.3,839416.0,97.9734,97.9933,97.705,97.7149,839416.0
2022-10-13 09:30:00,95.93,96.02,95.27,96.02,848203.0,95.359,95.4485,94.703,95.4485,848203.0
2022-10-13 09:35:00,96.03,96.05,95.3,95.78,391897.0,95.4585,95.4783,94.7328,95.2099,391897.0
2022-10-13 09:40:00,95.78,95.91,95.51,95.69,309286.0,95.2099,95.3392,94.9415,95.1205,309286.0
2022-10-13 09:45:00,95.7,96.27,95.62,96.22,390725.0,95.1304,95.697,95.0509,95.6473,390725.0
2022-10-13 09:50:00,96.23,96.5,96.08,96.21,285985.0,95.6573,95.9257,95.5082,95.6374,285985.0
2022-10-13 09:55:00,96.19,96.51,96.07,96.49,325950.0,95.6175,95.9356,95.4982,95.9157,325950.0
2022-10-13 10:00:00,96.49,96.83,96.35,96.82,371289.0,95.9157,96.2537,95.7765,96.2438,371289.0
2022-10-13 10:05:00,96.84,96.94,96.38,96.66,406846.0,96.2636,96.363,95.8064,96.0847,406846.0
2022-10-13 10:10:00,96.68,96.86,96.48,96.8,325023.0,96.1046,96.2835,95.9058,96.2239,325023.0
2022-10-13 10:15:00,96.81,96.81,96.35,96.36,374939.0,96.2338,96.2338,95.7765,95.7865,374939.0
2022-10-13 10:20:00,96.36,96.55,96.18,96.47,290798.0,95.7865,95.9754,95.6076,95.8958,290798.0
2022-10-13 10:25:00,96.46,96.56,96.3,96.44,163816.0,95.8859,95.9853,95.7268,95.866,163816.0
2022-10-13 10:30:00,96.43,96.9,96.41,96.56,272014.0,95.8561,96.3233,95.8362,95.9853,272014.0
2022-10-13 10:35:00,96.56,96.81,96.36,96.79,195378.0,95.9853,96.2338,95.7865,96.2139,195378.0
2022-10-13 10:40:00,96.77,96.9,96.61,96.72,264224.0,96.194,96.3233,96.035,96.1443,264224.0
2022-10-13 10:45:00,96.7,97.09,96.66,96.98,219044.0,96.1245,96.5121,96.0847,96.4028,219044.0
2022-10-13 10:50:00,96.96,97.02,96.66,96.87,190986.0,96.3829,96.4426,96.0847,96.2935,190986.0
2022-10-13 10:55:00,96.86,97.22,96.7,96.71,339393.0,96.2835,96.6414,96.1245,96.1344,339393.0
2022-10-13 11:00:00,96.7,96.91,96.59,96.88,223607.0,96.1245,96.3332,96.0151,96.3034,223607.0
2022-10-13 11:05:00,96.88,97.5,96.85,97.42,538121.0,96.3034,96.9197,96.2736,96.8402,538121.0
2022-10-13 11:10:00,97.42,97.6,97.15,97.59,423603.0,96.8402,97.0191,96.5718,97.0092,423603.0
2022-10-13 11:15:00,97.58,98.69,97.35,98.26,421542.0,96.9992,98.1026,96.7706,97.6752,421542.0
2022-10-13 11:20:00,98.31,99.65,98.3,98.61,633660.0,97.7249,99.0569,97.7149,98.0231,633660.0
2022-10-13 11:25:00,98.59,98.81,98.27,98.76,217846.0,98.0032,98.2219,97.6851,98.1722,217846.0
2022-10-13 11:30:00,98.78,98.94,98.44,98.81,277686.0,98.1921,98.3511,97.8541,98.2219,277686.0
2022-10-13 11:35:00,98.83,100.38,98.83,99.97,467551.0,98.2418,99.7826,98.2418,99.375,467551.0
2022-10-13 11:40:00,99.98,100.53,99.55,99.6,316219.0,99.3849,99.9317,98.9575,99.0072,316219.0
2022-10-13 11:45:00,99.61,99.7,99.29,99.49,278369.0,99.0171,99.1066,98.6991,98.8979,278369.0
2022-10-13 11:50:00,99.46,99.79,99.2,99.6,241271.0,98.868,99.1961,98.6096,99.0072,241271.0
2022-10-13 11:55:00,99.6,99.72,99.23,99.42,203187.0,99.0072,99.1265,98.6394,98.8283,203187.0
2022-10-13 12:00:00,99.42,99.78,99.34,99.56,183388.0,98.8283,99.1861,98.7488,98.9674,183388.0
2022-10-13 12:05:00,99.56,99.62,99.18,99.22,163270.0,98.9674,99.0271,98.5897,98.6295,163270.0
2022-10-13 12:10:00,99.22,99.26,98.64,98.78,235587.0,98.6295,98.6692,98.0529,98.1921,235587.0
2022-10-13 12:15:00,98.79,98.97,98.54,98.61,178899.0,98.202,98.381,97.9535,98.0231,178899.0
2022-10-13 12:20:00,98.62,98.87,98.46,98.76,179869.0,98.033,98.2816,97.874,98.1722,179869.0
2022-10-13 12:25:00,98.76,98.87,98.6,98.68,127797.0,98.1722,98.2816,98.0132,98.0927,127797.0
2022-10-13 12:30:00,98.68,98.95,98.61,98.85,160134.0,98.0927,98.3611,98.0231,98.2617,160134.0
2022-10-13 12:35:00,98.86,98.88,98.64,98.7,141963.0,98.2716,98.2915,98.0529,98.1126,141963.0
2022-10-13 12:40:00,98.69,99.11,98.66,99.02,249832.0,98.1026,98.5201,98.0728,98.4307,249832.0
2022-10-13 12:45:00,99.04,99.05,98.68,98.89,198152.0,98.4505,98.4605,98.0927,98.3014,198152.0
2022-10-13 12:50:00,98.89,99.0,98.67,98.68,270510.0,98.3014,98.4108,98.0827,98.0927,270510.0
2022-10-13 12:55:00,98.69,98.84,98.62,98.77,174693.0,98.1026,98.2517,98.033,98.1821,174693.0
2022-10-13 13:00:00,98.78,99.14,98.76,99.11,288731.0,98.1921,98.5499,98.1722,98.5201,288731.0
2022-10-13 13:05:00,99.12,99.18,98.97,99.01,131241.0,98.5301,98.5897,98.381,98.4207,131241.0
2022-10-13 13:10:00,99.0,99.15,98.95,99.1,189803.0,98.4108,98.5599,98.3611,98.5102,189803.0
2022-10-13 13:15:00,99.09,99.25,99.04,99.18,182362.0,98.5002,98.6593,98.4505,98.5897,182362.0
2022-10-13 13:20:00,99.17,99.62,99.17,99.59,201754.0,98.5798,99.0271,98.5798,98.9973,201754.0
2022-10-13 13:25:00,99.58,99.8,99.46,99.61,224425.0,98.9873,99.206,98.868,99.0171,224425.0
2022-10-13 13:30:00,99.63,100.01,99.61,99.87,280481.0,99.037,99.4148,99.0171,99.2756,280481.0
2022-10-13 13:35:00,99.86,99.9,99.62,99.72,170919.0,99.2657,99.3054,99.0271,99.1265,170919.0
2022-10-13 13:40:00,99.73,99.82,99.52,99.6,190588.0,99.1364,99.2259,98.9277,99.0072,190588.0
2022-10-13 13:45:00,99.59,99.63,99.45,99.63,233840.0,98.9973,99.037,98.8581,99.037,233840.0
2022-10-13 13:50:00,99.63,99.79,99.59,99.71,174226.0,99.037,99.1961,98.9973,99.1166,174226.0
2022-10-13 13:55:00,99.72,99.76,99.64,99.71,196721.0,99.1265,99.1663,99.047,99.1166,196721.0
2022-10-13 14:00:00,99.7,99.7,99.51,99.61,209721.0,99.1066,99.1066,98.9177,99.0171,209721.0
2022-10-13 14:05:00,99.61,99.7,99.47,99.53,186976.0,99.0171,99.1066,98.878,98.9376,186976.0
2022-10-13 14:10:00,99.53,99.64,99.34,99.57,171993.0,98.9376,99.047,98.7488,98.9774,171993.0
2022-10-13 14:15:00,99.6,99.71,99.58,99.65,165746.0,99.0072,99.1166,98.9873,99.0569,165746.0
2022-10-13 14:20:00,99.66,99.76,99.61,99.66,185062.0,99.0668,99.1663,99.0171,99.0668,185062.0
2022-10-13 14:25:00,99.65,99.65,99.3,99.34,115105.0,99.0569,99.0569,98.709,98.7488,115105.0
2022-10-13 14:30:00,99.34,99.57,99.34,99.46,133662.0,98.7488,98.9774,98.7488,98.868,133662.0
2022-10-13 14:35:00,99.46,99.73,99.41,99.67,156234.0,98.868,99.1364,98.8183,99.0768,156234.0
2022-10-13 14:40:00,99.66,99.71,99.51,99.68,127523.0,99.0668,99.1166,98.9177,99.0867,127523.0
2022-10-13 14:45:00,99.69,99.98,99.64,99.81,160181.0,99.0967,99.3849,99.047,99.216,160181.0
2022-10-13 14:50:00,99.8,100.01,99.76,99.94,162678.0,99.206,99.4148,99.1663,99.3452,162678.0
2022-10-13 14:55:00,99.95,100.26,99.9,100.15,244006.0,99.3551,99.6633,99.3054,99.5539,244006.0
2022-10-13 15:00:00,100.15,100.18,99.92,99.95,220346.0,99.5539,99.5838,99.3253,99.3551,220346.0
2022-10-13 15:05:00,99.95,100.45,99.91,100.44,289391.0,99.3551,99.8521,99.3154,99.8422,289391.0
2022-10-13 15:10:00,100.44,100.5,100.17,100.17,269796.0,99.8422,99.9018,99.5738,99.5738,269796.0
2022-10-13 15:15:00,100.17,100.36,100.08,100.15,237128.0,99.5738,99.7627,99.4843,99.5539,237128.0
2022-10-13 15:20:00,100.15,100.17,99.9,99.97,282221.0,99.5539,99.5738,99.3054,99.375,282221.0
2022-10-13 15:25:00,99.98,100.08,99.92,99.97,242237.0,99.3849,99.4843,99.3253,99.375,242237.0
2022-10-13 15:30:00,99.96,100.2,99.69,99.81,278084.0,99.3651,99.6036,99.0967,99.216,278084.0
2022-10-13 15:35:00,99.81,99.9,99.55,99.71,243484.0,99.216,99.3054,98.9575,99.1166,243484.0
2022-10-13 15:40:00,99.71,99.84,99.54,99.79,274868.0,99.1166,99.2458,98.9476,99.1961,274868.0
2022-10-13 15:45:00,99.78,99.97,99.73,99.83,261113.0,99.1861,99.375,99.1364,99.2358,261113.0
2022-10-13 15:50:00,99.82,100.24,99.68,99.91,788454.0,99.2259,99.6434,99.0867,99.3154,788454.0
2022-10-13 15:55:00,99.89,99.94,99.56,99.68,1446803.0,99.2955,99.3452,98.9674,99.0867,1446803.0
2022-10-14 09:30:00,100.62,101.29,100.38,100.62,694249.0,100.0211,100.6871,99.7826,100.0211,694249.0
2022-10-14 09:35:00,100.61,100.88,100.15,100.8,306423.0,100.0112,100.2796,99.5539,100.2001,306423.0
2022-10-14 09:40:00,100.8,100.83,100.09,100.1,261162.0,100.2001,100.2299,99.4943,99.5042,261162.0
2022-10-14 09:45:00,100.09,100.09,99.66,99.81,406011.0,99.4943,99.4943,99.0668,99.216,406011.0
2022-10-14 09:50:00,99.8,100.05,99.35,99.71,247722.0,99.206,99.4545,98.7587,99.1166,247722.0
2022-10-14 09:55:00,99.71,99.92,99.61,99.71,224950.0,99.1166,99.3253,99.0171,99.1166,224950.0
2022-10-14 10:00:00,99.72,99.72,98.53,99.22,468493.0,99.1265,99.1265,97.9436,98.6295,468493.0
2022-10-14 10:05:00,99.21,99.49,98.83,98.96,222707.0,98.6195,98.8979,98.2418,98.371,222707.0
2022-10-14 10:10:00,98.96,99.07,98.21,98.37,293863.0,98.371,98.4804,97.6255,97.7845,293863.0
2022-10-14 10:15:00,98.36,98.61,98.28,98.51,260200.0,97.7746,98.0231,97.6951,97.9237,260200.0
2022-10-14 10:20:00,98.5,98.5,97.81,98.22,374578.0,97.9138,97.9138,97.2279,97.6354,374578.0
2022-10-14 10:25:00,98.23,98.64,98.1,98.5,212024.0,97.6454,98.0529,97.5161,97.9138,212024.0
2022-10-14 10:30:00,98.47,98.55,98.22,98.22,318119.0,97.8839,97.9635,97.6354,97.6354,318119.0
2022-10-14 10:35:00,98.22,98.5,98.08,98.23,185882.0,97.6354,97.9138,97.4963,97.6454,185882.0
2022-10-14 10:40:00,98.22,98.42,97.74,97.77,219155.0,97.6354,97.8342,97.1583,97.1881,219155.0
2022-10-14 10:45:00,97.76,98.06,97.72,97.8,167095.0,97.1782,97.4764,97.1384,97.2179,167095.0
2022-10-14 10:50:00,97.81,98.27,97.75,98.14,218109.0,97.2279,97.6851,97.1682,97.5559,218109.0
2022-10-14 10:55:00,98.12,98.4,98.03,98.34,221399.0,97.536,97.8143,97.4466,97.7547,221399.0
2022-10-14 11:00:00,98.35,98.79,98.32,98.72,276654.0,97.7646,98.202,97.7348,98.1324,276654.0
2022-10-14 11:05:00,98.71,98.72,98.32,98.4,195025.0,98.1225,98.1324,97.7348,97.8143,195025.0
2022-10-14 11:10:00,98.4,98.45,98.06,98.13,174400.0,97.8143,97.8641,97.4764,97.546,174400.0
2022-10-14 11:15:00,98.11,98.22,97.92,97.96,166896.0,97.5261,97.6354,97.3372,97.377,166896.0
2022-10-14 11:20:00,97.97,98.39,97.96,98.33,226144.0,97.3869,97.8044,97.377,97.7448,226144.0
2022-10-14 11:25:00,98.34,98.72,98.34,98.68,176877.0,97.7547,98.1324,97.7547,98.0927,176877.0
2022-10-14 11:30:00,98.68,98.68,98.31,98.34,206964.0,98.0927,98.0927,97.7249,97.7547,206964.0
2022-10-14 11:35:00,98.35,98.47,98.27,98.44,126921.0,97.7646,97.8839,97.6851,97.8541,126921.0
2022-10-14 11:40:00,98.44,98.5,98.14,98.26,117733.0,97.8541,97.9138,97.5559,97.6752,117733.0
2022-10-14 11:45:00,98.25,98.25,97.87,97.96,164442.0,97.6652,97.6652,97.2875,97.377,164442.0
2022-10-14 11:50:00,97.95,98.11,97.7,97.88,170326.0,97.367,97.5261,97.1185,97.2974,170326.0
2022-10-14 11:55:00,97.87,97.98,97.78,97.8,100245.0,97.2875,97.3968,97.198,97.2179,100245.0
2022-10-14 12:00:00,97.8,98.23,97.73,98.19,158511.0,97.2179,97.6454,97.1483,97.6056,158511.0
2022-10-14 12:05:00,98.19,98.19,97.5,97.51,187593.0,97.6056,97.6056,96.9197,96.9296,187593.0
2022-10-14 12:10:00,97.51,97.65,97.4,97.44,180326.0,96.9296,97.0688,96.8203,96.8601,180326.0
2022-10-14 12:15:00,97.42,97.65,97.32,97.64,182291.0,96.8402,97.0688,96.7408,97.0589,182291.0
2022-10-14 12:20:00,97.64,97.79,97.55,97.67,99169.0,97.0589,97.208,96.9694,97.0887,99169.0
2022-10-14 12:25:00,97.69,97.8,97.61,97.77,101485.0,97.1086,97.2179,97.0291,97.1881,101485.0
2022-10-14 12:30:00,97.74,97.89,97.63,97.63,117576.0,97.1583,97.3074,97.0489,97.0489,117576.0
2022-10-14 12:35:00,97.63,97.94,97.59,97.79,126905.0,97.0489,97.3571,97.0092,97.208,126905.0
2022-10-14 12:40:00,97.78,98.03,97.75,97.95,111843.0,97.198,97.4466,97.1682,97.367,111843.0
2022-10-14 12:45:00,97.95,97.96,97.67,97.67,87194.0,97.367,97.377,97.0887,97.0887,87194.0
2022-10-14 12:50:00,97.67,97.71,97.49,97.65,86900.0,97.0887,97.1285,96.9098,97.0688,86900.0
2022-10-14 12:55:00,97.64,97.75,97.6,97.73,59910.0,97.0589,97.1682,97.0191,97.1483,59910.0
2022-10-14 13:00:00,97.73,98.04,97.7,97.89,84135.0,97.1483,97.4565,97.1185,97.3074,84135.0
2022-10-14 13:05:00,97.89,97.89,97.66,97.75,98159.0,97.3074,97.3074,97.0788,97.1682,98159.0
2022-10-14 13:10:00,97.75,97.91,97.7,97.7,76532.0,97.1682,97.3273,97.1185,97.1185,76532.0
2022-10-14 13:15:00,97.71,97.84,97.69,97.7,90562.0,97.1285,97.2577,97.1086,97.1185,90562.0
2022-10-14 13:20:00,97.71,97.84,97.59,97.77,128673.0,97.1285,97.2577,97.0092,97.1881,128673.0
2022-10-14 13:25:00,97.77,97.96,97.71,97.94,98335.0,97.1881,97.377,97.1285,97.3571,98335.0
2022-10-14 13:30:00,97.94,98.1,97.9,98.0,111371.0,97.3571,97.5161,97.3173,97.4167,111371.0
2022-10-14 13:35:00,98.0,98.13,97.86,98.06,108911.0,97.4167,97.546,97.2776,97.4764,108911.0
2022-10-14 13:40:00,98.05,98.2,97.96,97.96,100532.0,97.4664,97.6155,97.377,97.377,100532.0
2022-10-14 13:45:00,97.97,98.14,97.96,98.04,80088.0,97.3869,97.5559,97.377,97.4565,80088.0
2022-10-14 13:50:00,98.03,98.04,97.88,97.98,84244.0,97.4466,97.4565,97.2974,97.3968,84244.0
2022-10-14 13:55:00,98.0,98.13,97.93,98.11,107169.0,97.4167,97.546,97.3471,97.5261,107169.0
2022-10-14 14:00:00,98.11,98.11,97.87,97.91,99948.0,97.5261,97.5261,97.2875,97.3273,99948.0
2022-10-14 14:05:00,97.91,97.97,97.69,97.84,94954.0,97.3273,97.3869,97.1086,97.2577,94954.0
2022-10-14 14:10:00,97.84,97.84,97.61,97.62,78617.0,97.2577,97.2577,97.0291,97.039,78617.0
2022-10-14 14:15:00,97.61,97.67,97.42,97.43,115435.0,97.0291,97.0887,96.8402,96.8501,115435.0
2022-10-14 14:20:00,97.43,97.59,97.41,97.54,92396.0,96.8501,97.0092,96.8302,96.9595,92396.0
2022-10-14 14:25:00,97.54,97.63,97.41,97.59,140250.0,96.9595,97.0489,96.8302,97.0092,140250.0
2022-10-14 14:30:00,97.57,97.65,97.41,97.48,114974.0,96.9893,97.0688,96.8302,96.8998,114974.0
2022-10-14 14:35:00,97.48,97.54,97.4,97.49,107577.0,96.8998,96.9595,96.8203,96.9098,107577.0
2022-10-14 14:40:00,97.49,97.57,97.31,97.51,126946.0,96.9098,96.9893,96.7308,96.9296,126946.0
2022-10-14 14:45:00,97.51,97.63,97.4,97.61,100706.0,96.9296,97.0489,96.8203,97.0291,100706.0
2022-10-14 14:50:00,97.59,97.63,97.51,97.55,91643.0,97.0092,97.0489,96.9296,96.9694,91643.0
2022-10-14 14:55:00,97.54,97.68,97.5,97.68,115444.0,96.9595,97.0986,96.9197,97.0986,115444.0
2022-10-14 15:00:00,97.68,97.83,97.67,97.73,228548.0,97.0986,97.2477,97.0887,97.1483,228548.0
2022-10-14 15:05:00,97.73,97.74,97.49,97.6,166844.0,97.1483,97.1583,96.9098,97.0191,166844.0
2022-10-14 15:10:00,97.6,97.69,97.48,97.52,146999.0,97.0191,97.1086,96.8998,96.9396,146999.0
2022-10-14 15:15:00,97.52,97.57,97.41,97.51,156238.0,96.9396,96.9893,96.8302,96.9296,156238.0
2022-10-14 15:20:00,97.49,97.6,97.42,97.55,145533.0,96.9098,97.0191,96.8402,96.9694,145533.0
2022-10-14 15:25:00,97.54,97.7,97.51,97.66,135113.0,96.9595,97.1185,96.9296,97.0788,135113.0
2022-10-14 15:30:00,97.67,97.82,97.48,97.82,215256.0,97.0887,97.2378,96.8998,97.2378,215256.0
2022-10-14 15:35:00,97.82,97.87,97.56,97.68,196963.0,97.2378,97.2875,96.9793,97.0986,196963.0
2022-10-14 15:40:00,97.7,97.7,97.48,97.59,184753.0,97.1185,97.1185,96.8998,97.0092,184753.0
2022-10-14 15:45:00,97.57,97.57,97.37,97.5,253663.0,96.9893,96.9893,96.7905,96.9197,253663.0
2022-10-14 15:50:00,97.5,97.71,97.25,97.42,512431.0,96.9197,97.1285,96.6712,96.8402,512431.0
2022-10-14 15:55:00,97.41,97.42,97.03,97.23,1423820.0,96.8302,96.8402,96.4525,96.6513,1423820.0
2022-10-17 09:30:00,99.46,100.58,99.46,100.41,1026603.0,98.868,99.9814,98.868,99.8124,1026603.0
2022-10-17 09:35:00,100.41,101.34,100.25,101.32,662521.0,99.8124,100.7369,99.6533,100.717,662521.0
2022-10-17 09:40:00,101.34,101.77,101.21,101.59,519035.0,100.7369,101.1643,100.6076,100.9854,519035.0
2022-10-17 09:45:00,101.6,101.64,101.11,101.36,515653.0,100.9953,101.0351,100.5082,100.7567,515653.0
2022-10-17 09:50:00,101.37,101.51,101.14,101.45,275496.0,100.7667,100.9058,100.538,100.8462,275496.0
2022-10-17 09:55:00,101.46,101.5,100.8,101.06,243035.0,100.8561,100.8959,100.2001,100.4585,243035.0
2022-10-17 10:00:00,101.07,101.19,100.83,101.12,245043.0,100.4685,100.5877,100.2299,100.5182,245043.0
2022-10-17 10:05:00,101.11,101.19,100.85,100.86,190689.0,100.5082,100.5877,100.2498,100.2597,190689.0
2022-10-17 10:10:00,100.86,101.41,100.86,101.39,205678.0,100.2597,100.8064,100.2597,100.7866,205678.0
2022-10-17 10:15:00,101.39,101.5,101.24,101.33,159153.0,100.7866,100.8959,100.6374,100.7269,159153.0
2022-10-17 10:20:00,101.34,101.35,100.99,101.04,175629.0,100.7369,100.7468,100.3889,100.4386,175629.0
2022-10-17 10:25:00,101.02,101.19,100.87,101.17,133292.0,100.4188,100.5877,100.2696,100.5679,133292.0
2022-10-17 10:30:00,101.18,101.38,100.98,101.0,189691.0,100.5778,100.7766,100.379,100.3989,189691.0
2022-10-17 10:35:00,100.99,101.32,100.99,101.23,181352.0,100.3889,100.717,100.3889,100.6275,181352.0
2022-10-17 10:40:00,101.21,101.45,101.13,101.42,142896.0,100.6076,100.8462,100.5281,100.8164,142896.0
2022-10-17 10:45:00,101.42,101.45,101.09,101.15,163105.0,100.8164,100.8462,100.4883,100.548,163105.0
2022-10-17 10:50:00,101.14,101.15,100.69,100.8,285534.0,100.538,100.548,100.0907,100.2001,285534.0
2022-10-17 10:55:00,100.8,101.01,100.74,100.96,149573.0,100.2001,100.4088,100.1404,100.3591,149573.0
2022-10-17 11:00:00,100.94,101.18,100.94,101.11,154486.0,100.3392,100.5778,100.3392,100.5082,154486.0
2022-10-17 11:05:00,101.11,101.17,100.77,100.77,146302.0,100.5082,100.5679,100.1702,100.1702,146302.0
2022-10-17 11:10:00,100.78,100.97,100.68,100.74,167676.0,100.1802,100.3691,100.0808,100.1404,167676.0
2022-10-17 11:15:00,100.73,100.73,100.51,100.55,121238.0,100.1305,100.1305,99.9118,99.9516,121238.0
2022-10-17 11:20:00,100.54,100.85,100.52,100.81,140857.0,99.9416,100.2498,99.9217,100.21,140857.0
2022-10-17 11:25:00,100.81,100.97,100.72,100.94,127265.0,100.21,100.3691,100.1205,100.3392,127265.0
2022-10-17 11:30:00,100.93,100.98,100.81,100.89,160167.0,100.3293,100.379,100.21,100.2895,160167.0
2022-10-17 11:35:00,100.89,100.92,100.72,100.92,94967.0,100.2895,100.3193,100.1205,100.3193,94967.0
2022-10-17 11:40:00,100.93,101.15,100.91,101.03,132122.0,100.3293,100.548,100.3094,100.4287,132122.0
2022-10-17 11:45:00,101.04,101.21,101.02,101.2,109094.0,100.4386,100.6076,100.4188,100.5977,109094.0
2022-10-17 11:50:00,101.2,101.21,100.97,101.09,272312.0,100.5977,100.6076,100.3691,100.4883,272312.0
2022-10-17 11:55:00,101.09,101.09,100.95,101.01,98540.0,100.4883,100.4883,100.3492,100.4088,98540.0
2022-10-17 12:00:00,101.02,101.11,100.9,100.95,125633.0,100.4188,100.5082,100.2995,100.3492,125633.0
2022-10-17 12:05:00,100.95,101.2,100.95,101.11,168265.0,100.3492,100.5977,100.3492,100.5082,168265.0
2022-10-17 12:10:00,101.1,101.1,100.65,100.85,126381.0,100.4983,100.4983,100.051,100.2498,126381.0
2022-10-17 12:15:00,100.85,100.91,100.59,100.59,103838.0,100.2498,100.3094,99.9913,99.9913,103838.0
2022-10-17 12:20:00,100.58,100.77,100.52,100.77,119430.0,99.9814,100.1702,99.9217,100.1702,119430.0
2022-10-17 12:25:00,100.76,100.97,100.73,100.94,110313.0,100.1603,100.3691,100.1305,100.3392,110313.0
2022-10-17 12:30:00,100.94,101.12,100.87,101.11,98454.0,100.3392,100.5182,100.2696,100.5082,98454.0
2022-10-17 12:35:00,101.12,101.16,100.89,101.0,89165.0,100.5182,100.5579,100.2895,100.3989,89165.0
2022-10-17 12:40:00,101.0,101.03,100.79,100.91,102427.0,100.3989,100.4287,100.1901,100.3094,102427.0
2022-10-17 12:45:00,100.91,100.99,100.74,100.9,98934.0,100.3094,100.3889,100.1404,100.2995,98934.0
2022-10-17 12:50:00,100.91,101.15,100.86,101.15,103479.0,100.3094,100.548,100.2597,100.548,103479.0
2022-10-17 12:55:00,101.15,101.15,100.97,101.03,152308.0,100.548,100.548,100.3691,100.4287,152308.0
2022-10-17 13:00:00,101.03,101.08,100.81,101.0,145496.0,100.4287,100.4784,100.21,100.3989,145496.0
2022-10-17 13:05:00,101.01,101.18,101.0,101.05,135118.0,100.4088,100.5778,100.3989,100.4486,135118.0
2022-10-17 13:10:00,101.04,101.12,100.97,101.04,103889.0,100.4386,100.5182,100.3691,100.4386,103889.0
2022-10-17 13:15:00,101.04,101.19,100.97,101.0,102938.0,100.4386,100.5877,100.3691,100.3989,102938.0
2022-10-17 13:20:00,101.0,101.29,100.95,101.29,104046.0,100.3989,100.6871,100.3492,100.6871,104046.0
2022-10-17 13:25:00,101.28,101.3,101.14,101.21,94857.0,100.6772,100.6971,100.538,100.6076,94857.0
2022-10-17 13:30:00,101.21,101.32,101.14,101.3,106393.0,100.6076,100.717,100.538,100.6971,106393.0
2022-10-17 13:35:00,101.29,101.42,101.21,101.41,99761.0,100.6871,100.8164,100.6076,100.8064,99761.0
2022-10-17 13:40:00,101.41,101.41,101.28,101.31,87600.0,100.8064,100.8064,100.6772,100.707,87600.0
2022-10-17 13:45:00,101.32,101.53,101.28,101.5,124778.0,100.717,100.9257,100.6772,100.8959,124778.0
2022-10-17 13:50:00,101.49,101.55,101.43,101.53,106571.0,100.886,100.9456,100.8263,100.9257,106571.0
2022-10-17 13:55:00,101.53,101.58,101.43,101.54,102881.0,100.9257,100.9754,100.8263,100.9357,102881.0
2022-10-17 14:00:00,101.53,101.71,101.37,101.4,165956.0,100.9257,101.1046,100.7667,100.7965,165956.0
2022-10-17 14:05:00,101.4,101.53,101.35,101.5,125958.0,100.7965,100.9257,100.7468,100.8959,125958.0
2022-10-17 14:10:00,101.5,101.55,101.39,101.43,112998.0,100.8959,100.9456,100.7866,100.8263,112998.0
2022-10-17 14:15:00,101.43,101.45,101.36,101.45,91223.0,100.8263,100.8462,100.7567,100.8462,91223.0
2022-10-17 14:20:00,101.44,101.44,101.19,101.26,112411.0,100.8363,100.8363,100.5877,100.6573,112411.0
2022-10-17 14:25:00,101.25,101.33,101.04,101.3,115079.0,100.6474,100.7269,100.4386,100.6971,115079.0
2022-10-17 14:30:00,101.3,101.31,101.08,101.09,131123.0,100.6971,100.707,100.4784,100.4883,131123.0
2022-10-17 14:35:00,101.08,101.31,101.07,101.31,126563.0,100.4784,100.707,100.4685,100.707,126563.0
2022-10-17 14:40:00,101.31,101.41,101.28,101.39,80565.0,100.707,100.8064,100.6772,100.7866,80565.0
2022-10-17 14:45:00,101.39,101.42,101.3,101.32,79530.0,100.7866,100.8164,100.6971,100.717,79530.0
2022-10-17 14:50:00,101.33,101.33,101.19,101.23,97870.0,100.7269,100.7269,100.5877,100.6275,97870.0
2022-10-17 14:55:00,101.23,101.29,101.08,101.09,182963.0,100.6275,100.6871,100.4784,100.4883,182963.0
2022-10-17 15:00:00,101.09,101.12,100.89,100.98,291962.0,100.4883,100.5182,100.2895,100.379,291962.0
2022-10-17 15:05:00,100.98,101.09,100.88,100.92,229728.0,100.379,100.4883,100.2796,100.3193,229728.0
2022-10-17 15:10:00,100.91,101.06,100.83,101.04,244705.0,100.3094,100.4585,100.2299,100.4386,244705.0
2022-10-17 15:15:00,101.03,101.07,100.91,101.03,287903.0,100.4287,100.4685,100.3094,100.4287,287903.0
2022-10-17 15:20:00,101.03,101.09,100.8,101.09,260765.0,100.4287,100.4883,100.2001,100.4883,260765.0
2022-10-17 15:25:00,101.1,101.1,100.96,101.01,276314.0,100.4983,100.4983,100.3591,100.4088,276314.0
2022-10-17 15:30:00,101.02,101.03,100.84,100.94,308665.0,100.4188,100.4287,100.2398,100.3392,308665.0
2022-10-17 15:35:00,100.94,100.98,100.84,100.94,239979.0,100.3392,100.379,100.2398,100.3392,239979.0
2022-10-17 15:40:00,100.95,101.13,100.89,101.11,263457.0,100.3492,100.5281,100.2895,100.5082,263457.0
2022-10-17 15:45:00,101.1,101.17,100.95,100.96,284413.0,100.4983,100.5679,100.3492,100.3591,284413.0
2022-10-17 15:50:00,100.97,101.14,100.78,100.78,519225.0,100.3691,100.538,100.1802,100.1802,519225.0
2022-10-17 15:55:00,100.78,100.83,100.49,100.81,1196505.0,100.1802,100.2299,99.8919,100.21,1196505.0
2022-10-18 09:30:00,103.9,104.22,102.84,102.84,970862.0,103.2816,103.5997,102.2279,102.2279,970862.0
2022-10-18 09:35:00,102.84,102.94,102.21,102.23,675907.0,102.2279,102.3273,101.6017,101.6216,675907.0
2022-10-18 09:40:00,102.23,102.52,102.0,102.37,606688.0,101.6216,101.9098,101.3929,101.7607,606688.0
2022-10-18 09:45:00,102.38,102.44,102.03,102.21,408080.0,101.7707,101.8303,101.4227,101.6017,408080.0
2022-10-18 09:50:00,102.2,102.43,101.8,101.9,286164.0,101.5917,101.8204,101.1941,101.2935,286164.0
2022-10-18 09:55:00,101.91,102.2,101.9,102.1,260413.0,101.3035,101.5917,101.2935,101.4923,260413.0
2022-10-18 10:00:00,102.1,102.39,102.05,102.28,317504.0,101.4923,101.7806,101.4426,101.6713,317504.0
2022-10-18 10:05:00,102.28,102.52,102.03,102.47,211386.0,101.6713,101.9098,101.4227,101.8601,211386.0
2022-10-18 10:10:00,102.48,102.68,102.38,102.55,406100.0,101.8701,102.0689,101.7707,101.9396,406100.0
2022-10-18 10:15:00,102.55,102.69,102.28,102.57,292813.0,101.9396,102.0788,101.6713,101.9595,292813.0
2022-10-18 10:20:00,102.57,102.58,102.32,102.37,211008.0,101.9595,101.9695,101.711,101.7607,211008.0
2022-10-18 10:25:00,102.37,102.51,102.08,102.09,142861.0,101.7607,101.8999,101.4724,101.4824,142861.0
2022-10-18 10:30:00,102.09,102.14,101.91,102.12,159745.0,101.4824,101.5321,101.3035,101.5122,159745.0
2022-10-18 10:35:00,102.14,102.2,101.77,101.94,199474.0,101.5321,101.5917,101.1643,101.3333,199474.0
2022-10-18 10:40:00,101.93,102.27,101.93,102.24,143555.0,101.3233,101.6613,101.3233,101.6315,143555.0
2022-10-18 10:45:00,102.25,102.5,102.09,102.49,196632.0,101.6414,101.8899,101.4824,101.88,196632.0
2022-10-18 10:50:00,102.48,102.48,102.23,102.34,133427.0,101.8701,101.8701,101.6216,101.7309,133427.0
2022-10-18 10:55:00,102.34,102.35,102.12,102.21,104868.0,101.7309,101.7408,101.5122,101.6017,104868.0
2022-10-18 11:00:00,102.2,102.2,101.92,102.08,91708.0,101.5917,101.5917,101.3134,101.4724,91708.0
2022-10-18 11:05:00,102.07,102.19,101.64,101.73,151660.0,101.4625,101.5818,101.0351,101.1245,151660.0
2022-10-18 11:10:00,101.73,101.83,101.09,101.09,190983.0,101.1245,101.2239,100.4883,100.4883,190983.0
2022-10-18 11:15:00,101.08,101.28,101.05,101.07,184667.0,100.4784,100.6772,100.4486,100.4685,184667.0
2022-10-18 11:20:00,101.07,101.08,100.81,100.93,138146.0,100.4685,100.4784,100.21,100.3293,138146.0
2022-10-18 11:25:00,100.92,101.14,100.83,101.06,152220.0,100.3193,100.538,100.2299,100.4585,152220.0
2022-10-18 11:30:00,101.06,101.2,100.96,101.15,125607.0,100.4585,100.5977,100.3591,100.548,125607.0
2022-10-18 11:35:00,101.17,101.23,100.83,100.97,185802.0,100.5679,100.6275,100.2299,100.3691,185802.0
2022-10-18 11:40:00,100.98,101.25,100.85,101.24,221219.0,100.379,100.6474,100.2498,100.6374,221219.0
2022-10-18 11:45:00,101.23,101.42,101.2,101.32,127007.0,100.6275,100.8164,100.5977,100.717,127007.0
2022-10-18 11:50:00,101.31,101.42,101.23,101.38,89351.0,100.707,100.8164,100.6275,100.7766,89351.0
2022-10-18 11:55:00,101.38,101.5,101.25,101.44,138732.0,100.7766,100.8959,100.6474,100.8363,138732.0
2022-10-18 12:00:00,101.44,101.47,101.28,101.32,122407.0,100.8363,100.8661,100.6772,100.717,122407.0
2022-10-18 12:05:00,101.31,101.78,101.08,101.63,175585.0,100.707,101.1742,100.4784,101.0251,175585.0
2022-10-18 12:10:00,101.63,101.81,101.6,101.7,178905.0,101.0251,101.2041,100.9953,101.0947,178905.0
2022-10-18 12:15:00,101.68,101.83,101.51,101.71,144140.0,101.0748,101.2239,100.9058,101.1046,144140.0
2022-10-18 12:20:00,101.7,101.7,101.31,101.34,106884.0,101.0947,101.0947,100.707,100.7369,106884.0
2022-10-18 12:25:00,101.34,101.53,101.21,101.48,111597.0,100.7369,100.9257,100.6076,100.876,111597.0
2022-10-18 12:30:00,101.5,101.59,101.33,101.52,85868.0,100.8959,100.9854,100.7269,100.9158,85868.0
2022-10-18 12:35:00,101.51,101.86,101.5,101.81,132794.0,100.9058,101.2538,100.8959,101.2041,132794.0
2022-10-18 12:40:00,101.79,101.99,101.69,101.7,167242.0,101.1842,101.383,101.0848,101.0947,167242.0
2022-10-18 12:45:00,101.69,101.7,101.52,101.66,95148.0,101.0848,101.0947,100.9158,101.0549,95148.0
2022-10-18 12:50:00,101.66,101.85,101.62,101.83,127808.0,101.0549,101.2438,101.0152,101.2239,127808.0
2022-10-18 12:55:00,101.82,101.89,101.52,101.55,86937.0,101.214,101.2836,100.9158,100.9456,86937.0
2022-10-18 13:00:00,101.55,101.63,100.98,101.06,253939.0,100.9456,101.0251,100.379,100.4585,253939.0
2022-10-18 13:05:00,101.05,101.42,101.0,101.3,129606.0,100.4486,100.8164,100.3989,100.6971,129606.0
2022-10-18 13:10:00,101.31,101.56,101.24,101.52,134734.0,100.707,100.9555,100.6374,100.9158,134734.0
2022-10-18 13:15:00,101.51,101.51,101.34,101.42,82952.0,100.9058,100.9058,100.7369,100.8164,82952.0
2022-10-18 13:20:00,101.42,101.55,101.2,101.37,83864.0,100.8164,100.9456,100.5977,100.7667,83864.0
2022-10-18 13:25:00,101.37,101.62,101.36,101.58,95242.0,100.7667,101.0152,100.7567,100.9754,95242.0
2022-10-18 13:30:00,101.58,101.82,101.45,101.81,125908.0,100.9754,101.214,100.8462,101.2041,125908.0
2022-10-18 13:35:00,101.82,101.84,101.58,101.66,108871.0,101.214,101.2339,100.9754,101.0549,108871.0
2022-10-18 13:40:00,101.65,101.73,101.55,101.65,97488.0,101.045,101.1245,100.9456,101.045,97488.0
2022-10-18 13:45:00,101.66,101.73,101.47,101.71,80133.0,101.0549,101.1245,100.8661,101.1046,80133.0
2022-10-18 13:50:00,101.71,101.82,101.65,101.78,86900.0,101.1046,101.214,101.045,101.1742,86900.0
2022-10-18 13:55:00,101.78,101.89,101.62,101.73,113031.0,101.1742,101.2836,101.0152,101.1245,113031.0
2022-10-18 14:00:00,101.72,101.78,101.4,101.46,161471.0,101.1146,101.1742,100.7965,100.8561,161471.0
2022-10-18 14:05:00,101.45,101.63,101.39,101.43,219233.0,100.8462,101.0251,100.7866,100.8263,219233.0
2022-10-18 14:10:00,101.44,101.61,101.44,101.55,101272.0,100.8363,101.0052,100.8363,100.9456,101272.0
2022-10-18 14:15:00,101.53,101.58,101.38,101.47,100651.0,100.9257,100.9754,100.7766,100.8661,100651.0
2022-10-18 14:20:00,101.46,101.63,101.38,101.62,89031.0,100.8561,101.0251,100.7766,101.0152,89031.0
2022-10-18 14:25:00,101.63,101.7,101.49,101.61,105210.0,101.0251,101.0947,100.886,101.0052,105210.0
2022-10-18 14:30:00,101.62,101.62,101.44,101.55,86128.0,101.0152,101.0152,100.8363,100.9456,86128.0
2022-10-18 14:35:00,101.56,101.61,101.03,101.17,167263.0,100.9555,101.0052,100.4287,100.5679,167263.0
2022-10-18 14:40:00,101.16,101.24,100.82,100.86,183698.0,100.5579,100.6374,100.2199,100.2597,183698.0
2022-10-18 14:45:00,100.88,100.98,100.65,100.91,179316.0,100.2796,100.379,100.051,100.3094,179316.0
2022-10-18 14:50:00,100.91,101.11,100.78,101.05,147048.0,100.3094,100.5082,100.1802,100.4486,147048.0
2022-10-18 14:55:00,101.02,101.14,100.94,101.05,131937.0,100.4188,100.538,100.3392,100.4486,131937.0
2022-10-18 15:00:00,101.05,101.09,100.72,100.9,176776.0,100.4486,100.4883,100.1205,100.2995,176776.0
2022-10-18 15:05:00,100.91,101.15,100.85,100.92,135972.0,100.3094,100.548,100.2498,100.3193,135972.0
2022-10-18 15:10:00,100.92,101.02,100.73,100.84,168252.0,100.3193,100.4188,100.1305,100.2398,168252.0
2022-10-18 15:15:00,100.84,101.01,100.75,100.95,165792.0,100.2398,100.4088,100.1504,100.3492,165792.0
2022-10-18 15:20:00,100.95,101.15,100.84,101.07,148652.0,100.3492,100.548,100.2398,100.4685,148652.0
2022-10-18 15:25:00,101.07,101.23,100.97,101.21,141393.0,100.4685,100.6275,100.3691,100.6076,141393.0
2022-10-18 15:30:00,101.21,101.61,101.12,101.5,227710.0,100.6076,101.0052,100.5182,100.8959,227710.0
2022-10-18 15:35:00,101.5,101.53,101.3,101.46,205874.0,100.8959,100.9257,100.6971,100.8561,205874.0
2022-10-18 15:40:00,101.47,101.71,101.39,101.62,231859.0,100.8661,101.1046,100.7866,101.0152,231859.0
2022-10-18 15:45:00,101.62,101.62,101.45,101.53,144218.0,101.0152,101.0152,100.8462,100.9257,144218.0
2022-10-18 15:50:00,101.51,101.75,101.2,101.28,419144.0,100.9058,101.1444,100.5977,100.6772,419144.0
2022-10-18 15:55:00,101.26,101.43,101.02,101.41,1080626.0,100.6573,100.8263,100.4188,100.8064,1080626.0
2022-10-19 09:30:00,100.67,101.21,100.25,101.18,594862.0,100.0708,100.6076,99.6533,100.5778,594862.0
2022-10-19 09:35:00,101.2,101.66,101.07,101.09,427354.0,100.5977,101.0549,100.4685,100.4883,427354.0
2022-10-19 09:40:00,101.07,101.15,100.15,100.42,465609.0,100.4685,100.548,99.5539,99.8223,465609.0
2022-10-19 09:45:00,100.41,100.41,100.0,100.09,426921.0,99.8124,99.8124,99.4048,99.4943,426921.0
2022-10-19 09:50:00,100.08,100.49,100.07,100.42,272111.0,99.4843,99.8919,99.4744,99.8223,272111.0
2022-10-19 09:55:00,100.42,100.59,100.17,100.27,229462.0,99.8223,99.9913,99.5738,99.6732,229462.0
2022-10-19 10:00:00,100.27,100.68,100.02,100.66,280012.0,99.6732,100.0808,99.4247,100.0609,280012.0
2022-10-19 10:05:00,100.65,100.99,100.63,100.86,250464.0,100.051,100.3889,100.0311,100.2597,250464.0
2022-10-19 10:10:00,100.88,101.09,100.63,101.04,236900.0,100.2796,100.4883,100.0311,100.4386,236900.0
2022-10-19 10:15:00,101.04,101.25,100.99,101.06,309755.0,100.4386,100.6474,100.3889,100.4585,309755.0
2022-10-19 10:20:00,101.06,101.31,101.01,101.1,512165.0,100.4585,100.707,100.4088,100.4983,512165.0
2022-10-19 10:25:00,101.11,101.42,100.88,101.34,276137.0,100.5082,100.8164,100.2796,100.7369,276137.0
2022-10-19 10:30:00,101.34,101.42,101.1,101.23,202780.0,100.7369,100.8164,100.4983,100.6275,202780.0
2022-10-19 10:35:00,101.22,101.49,101.12,101.49,155533.0,100.6176,100.886,100.5182,100.886,155533.0
2022-10-19 10:40:00,101.48,101.48,101.14,101.29,169019.0,100.876,100.876,100.538,100.6871,169019.0
2022-10-19 10:45:00,101.32,101.5,101.24,101.32,245735.0,100.717,100.8959,100.6374,100.717,245735.0
2022-10-19 10:50:00,101.31,101.37,101.02,101.08,148794.0,100.707,100.7667,100.4188,100.4784,148794.0
2022-10-19 10:55:00,101.07,101.08,100.85,101.03,142657.0,100.4685,100.4784,100.2498,100.4287,142657.0
2022-10-19 11:00:00,101.03,101.05,100.7,100.77,142176.0,100.4287,100.4486,100.1007,100.1702,142176.0
2022-10-19 11:05:00,100.77,101.03,100.77,100.95,115439.0,100.1702,100.4287,100.1702,100.3492,115439.0
2022-10-19 11:10:00,100.95,101.22,100.91,101.05,156302.0,100.3492,100.6176,100.3094,100.4486,156302.0
2022-10-19 11:15:00,101.07,101.33,100.99,101.22,152291.0,100.4685,100.7269,100.3889,100.6176,152291.0
2022-10-19 11:20:00,101.23,101.29,100.87,100.89,136101.0,100.6275,100.6871,100.2696,100.2895,136101.0
2022-10-19 11:25:00,100.9,100.9,100.71,100.86,125795.0,100.2995,100.2995,100.1106,100.2597,125795.0
2022-10-19 11:30:00,100.86,101.02,100.73,100.82,127089.0,100.2597,100.4188,100.1305,100.2199,127089.0
2022-10-19 11:35:00,100.81,101.02,100.54,101.02,115431.0,100.21,100.4188,99.9416,100.4188,115431.0
2022-10-19 11:40:00,101.03,101.08,100.81,100.9,145258.0,100.4287,100.4784,100.21,100.2995,145258.0
2022-10-19 11:45:00,100.91,101.16,100.9,101.12,156209.0,100.3094,100.5579,100.2995,100.5182,156209.0
2022-10-19 11:50:00,101.12,101.39,101.01,101.31,146869.0,100.5182,100.7866,100.4088,100.707,146869.0
2022-10-19 11:55:00,101.31,101.42,101.29,101.34,106642.0,100.707,100.8164,100.6871,100.7369,106642.0
2022-10-19 12:00:00,101.34,101.39,101.02,101.17,106612.0,100.7369,100.7866,100.4188,100.5679,106612.0
2022-10-19 12:05:00,101.17,101.22,100.94,101.02,100986.0,100.5679,100.6176,100.3392,100.4188,100986.0
2022-10-19 12:10:00,101.02,101.2,100.9,101.08,85401.0,100.4188,100.5977,100.2995,100.4784,85401.0
2022-10-19 12:15:00,101.08,101.3,101.01,101.26,85893.0,100.4784,100.6971,100.4088,100.6573,85893.0
2022-10-19 12:20:00,101.25,101.26,101.09,101.1,86598.0,100.6474,100.6573,100.4883,100.4983,86598.0
2022-10-19 12:25:00,101.09,101.09,100.83,100.92,112606.0,100.4883,100.4883,100.2299,100.3193,112606.0
2022-10-19 12:30:00,100.92,101.1,100.88,101.03,99773.0,100.3193,100.4983,100.2796,100.4287,99773.0
2022-10-19 12:35:00,101.02,101.15,100.88,100.94,93011.0,100.4188,100.548,100.2796,100.3392,93011.0
2022-10-19 12:40:00,100.94,100.94,100.58,100.65,127096.0,100.3392,100.3392,99.9814,100.051,127096.0
2022-10-19 12:45:00,100.64,100.67,100.37,100.43,113370.0,100.041,100.0708,99.7726,99.8323,113370.0
2022-10-19 12:50:00,100.43,100.63,100.4,100.46,77812.0,99.8323,100.0311,99.8024,99.8621,77812.0
2022-10-19 12:55:00,100.45,100.5,100.29,100.41,110866.0,99.8521,99.9018,99.6931,99.8124,110866.0
2022-10-19 13:00:00,100.41,100.47,99.8,99.83,307100.0,99.8124,99.872,99.206,99.2358,307100.0
2022-10-19 13:05:00,99.83,99.93,99.63,99.8,282015.0,99.2358,99.3352,99.037,99.206,282015.0
2022-10-19 13:10:00,99.8,99.87,99.7,99.77,245303.0,99.206,99.2756,99.1066,99.1762,245303.0
2022-10-19 13:15:00,99.77,99.84,99.66,99.7,205964.0,99.1762,99.2458,99.0668,99.1066,205964.0
2022-10-19 13:20:00,99.69,99.9,99.69,99.88,132958.0,99.0967,99.3054,99.0967,99.2855,132958.0
2022-10-19 13:25:00,99.87,100.05,99.84,99.88,129470.0,99.2756,99.4545,99.2458,99.2855,129470.0
2022-10-19 13:30:00,99.87,100.02,99.83,99.89,116366.0,99.2756,99.4247,99.2358,99.2955,116366.0
2022-10-19 13:35:00,99.9,99.98,99.73,99.77,133982.0,99.3054,99.3849,99.1364,99.1762,133982.0
2022-10-19 13:40:00,99.77,99.97,99.69,99.89,121285.0,99.1762,99.375,99.0967,99.2955,121285.0
2022-10-19 13:45:00,99.89,99.97,99.79,99.83,127425.0,99.2955,99.375,99.1961,99.2358,127425.0
2022-10-19 13:50:00,99.84,99.94,99.76,99.92,134512.0,99.2458,99.3452,99.1663,99.3253,134512.0
2022-10-19 13:55:00,99.92,100.0,99.8,99.98,172882.0,99.3253,99.4048,99.206,99.3849,172882.0
2022-10-19 14:00:00,99.97,100.27,99.85,100.15,199531.0,99.375,99.6732,99.2557,99.5539,199531.0
2022-10-19 14:05:00,100.15,100.41,100.1,100.27,154998.0,99.5539,99.8124,99.5042,99.6732,154998.0
2022-10-19 14:10:00,100.26,100.37,100.16,100.35,134149.0,99.6633,99.7726,99.5639,99.7527,134149.0
2022-10-19 14:15:00,100.36,100.49,100.24,100.24,138956.0,99.7627,99.8919,99.6434,99.6434,138956.0
2022-10-19 14:20:00,100.23,100.3,100.14,100.29,112702.0,99.6335,99.703,99.544,99.6931,112702.0
2022-10-19 14:25:00,100.29,100.45,100.2,100.33,117457.0,99.6931,99.8521,99.6036,99.7329,117457.0
2022-10-19 14:30:00,100.34,100.36,100.23,100.31,121359.0,99.7428,99.7627,99.6335,99.713,121359.0
2022-10-19 14:35:00,100.32,100.35,100.22,100.25,85750.0,99.7229,99.7527,99.6235,99.6533,85750.0
2022-10-19 14:40:00,100.24,100.31,100.1,100.17,109930.0,99.6434,99.713,99.5042,99.5738,109930.0
2022-10-19 14:45:00,100.17,100.29,100.1,100.2,102841.0,99.5738,99.6931,99.5042,99.6036,102841.0
2022-10-19 14:50:00,100.19,100.2,100.11,100.16,94877.0,99.5937,99.6036,99.5142,99.5639,94877.0
2022-10-19 14:55:00,100.16,100.22,100.02,100.08,144022.0,99.5639,99.6235,99.4247,99.4843,144022.0
2022-10-19 15:00:00,100.08,100.22,99.95,100.02,159743.0,99.4843,99.6235,99.3551,99.4247,159743.0
2022-10-19 15:05:00,100.03,100.2,99.92,100.19,190012.0,99.4346,99.6036,99.3253,99.5937,190012.0
2022-10-19 15:10:00,100.21,100.36,100.18,100.23,139798.0,99.6136,99.7627,99.5838,99.6335,139798.0
2022-10-19 15:15:00,100.21,100.47,100.2,100.4,165736.0,99.6136,99.872,99.6036,99.8024,165736.0
2022-10-19 15:20:00,100.39,100.45,100.19,100.2,121427.0,99.7925,99.8521,99.5937,99.6036,121427.0
2022-10-19 15:25:00,100.19,100.29,100.08,100.17,138621.0,99.5937,99.6931,99.4843,99.5738,138621.0
2022-10-19 15:30:00,100.17,100.24,100.06,100.24,182396.0,99.5738,99.6434,99.4645,99.6434,182396.0
2022-10-19 15:35:00,100.23,100.29,100.12,100.14,198592.0,99.6335,99.6931,99.5241,99.544,198592.0
2022-10-19 15:40:00,100.14,100.32,100.12,100.26,195140.0,99.544,99.7229,99.5241,99.6633,195140.0
2022-10-19 15:45:00,100.26,100.31,100.05,100.06,279968.0,99.6633,99.713,99.4545,99.4645,279968.0
2022-10-19 15:50:00,100.05,100.38,99.98,100.35,374524.0,99.4545,99.7826,99.3849,99.7527,374524.0
2022-10-19 15:55:00,100.35,100.37,100.23,100.34,1020178.0,99.7527,99.7726,99.6335,99.7428,1020178.0
2022-10-20 09:30:00,100.78,101.47,100.75,101.36,722301.0,100.1802,100.8661,100.1504,100.7567,722301.0
2022-10-20 09:35:00,101.36,101.44,100.92,100.93,378231.0,100.7567,100.8363,100.3193,100.3293,378231.0
2022-10-20 09:40:00,100.92,101.04,100.64,101.0,479131.0,100.3193,100.4386,100.041,100.3989,479131.0
2022-10-20 09:45:00,101.03,101.49,100.92,101.48,540631.0,100.4287,100.886,100.3193,100.876,540631.0
2022-10-20 09:50:00,101.49,101.93,101.47,101.69,534627.0,100.886,101.3233,100.8661,101.0848,534627.0
2022-10-20 09:55:00,101.69,101.82,101.57,101.59,365190.0,101.0848,101.214,100.9655,100.9854,365190.0
2022-10-20 10:00:00,101.59,102.19,101.47,102.13,408565.0,100.9854,101.5818,100.8661,101.5221,408565.0
2022-10-20 10:05:00,102.13,102.54,102.11,102.49,576313.0,101.5221,101.9297,101.5023,101.88,576313.0
2022-10-20 10:10:00,102.49,102.5,102.15,102.26,253671.0,101.88,101.8899,101.542,101.6514,253671.0
2022-10-20 10:15:00,102.26,102.79,102.22,102.77,301737.0,101.6514,102.1782,101.6116,102.1583,301737.0
2022-10-20 10:20:00,102.77,102.94,102.77,102.86,321338.0,102.1583,102.3273,102.1583,102.2478,321338.0
2022-10-20 10:25:00,102.86,102.9,102.71,102.87,241513.0,102.2478,102.2876,102.0987,102.2577,241513.0
2022-10-20 10:30:00,102.88,103.0,102.29,102.39,282757.0,102.2677,102.387,101.6812,101.7806,282757.0
2022-10-20 10:35:00,102.4,102.56,102.27,102.56,194853.0,101.7905,101.9496,101.6613,101.9496,194853.0
2022-10-20 10:40:00,102.58,102.63,102.24,102.46,199937.0,101.9695,102.0192,101.6315,101.8502,199937.0
2022-10-20 10:45:00,102.46,102.7,102.42,102.57,169785.0,101.8502,102.0888,101.8104,101.9595,169785.0
2022-10-20 10:50:00,102.57,102.66,102.33,102.33,150161.0,101.9595,102.049,101.721,101.721,150161.0
2022-10-20 10:55:00,102.33,102.68,102.33,102.63,197953.0,101.721,102.0689,101.721,102.0192,197953.0
2022-10-20 11:00:00,102.63,102.67,102.05,102.07,314070.0,102.0192,102.0589,101.4426,101.4625,314070.0
2022-10-20 11:05:00,102.06,102.3,102.02,102.28,230450.0,101.4526,101.6911,101.4128,101.6713,230450.0
2022-10-20 11:10:00,102.28,102.49,102.21,102.46,194933.0,101.6713,101.88,101.6017,101.8502,194933.0
2022-10-20 11:15:00,102.45,102.47,102.01,102.02,204941.0,101.8402,101.8601,101.4029,101.4128,204941.0
2022-10-20 11:20:00,102.02,102.19,101.91,102.14,191659.0,101.4128,101.5818,101.3035,101.5321,191659.0
2022-10-20 11:25:00,102.14,102.19,101.73,101.93,199282.0,101.5321,101.5818,101.1245,101.3233,199282.0
2022-10-20 11:30:00,101.94,102.23,101.91,102.16,159683.0,101.3333,101.6216,101.3035,101.552,159683.0
2022-10-20 11:35:00,102.16,102.41,102.13,102.31,179375.0,101.552,101.8005,101.5221,101.7011,179375.0
2022-10-20 11:40:00,102.31,102.42,102.3,102.37,123887.0,101.7011,101.8104,101.6911,101.7607,123887.0
2022-10-20 11:45:00,102.38,102.49,102.25,102.46,140172.0,101.7707,101.88,101.6414,101.8502,140172.0
2022-10-20 11:50:00,102.46,102.55,102.37,102.42,134985.0,101.8502,101.9396,101.7607,101.8104,134985.0
2022-10-20 11:55:00,102.4,102.46,102.21,102.3,123210.0,101.7905,101.8502,101.6017,101.6911,123210.0
2022-10-20 12:00:00,102.3,102.34,101.96,102.06,126561.0,101.6911,101.7309,101.3532,101.4526,126561.0
2022-10-20 12:05:00,102.06,102.09,101.73,101.85,124629.0,101.4526,101.4824,101.1245,101.2438,124629.0
2022-10-20 12:10:00,101.85,101.94,101.73,101.88,113893.0,101.2438,101.3333,101.1245,101.2736,113893.0
2022-10-20 12:15:00,101.88,102.06,101.85,101.93,121965.0,101.2736,101.4526,101.2438,101.3233,121965.0
2022-10-20 12:20:00,101.92,101.96,101.63,101.7,135355.0,101.3134,101.3532,101.0251,101.0947,135355.0
2022-10-20 12:25:00,101.7,101.7,101.48,101.58,150720.0,101.0947,101.0947,100.876,100.9754,150720.0
2022-10-20 12:30:00,101.58,101.68,101.49,101.52,134272.0,100.9754,101.0748,100.886,100.9158,134272.0
2022-10-20 12:35:00,101.51,101.6,101.37,101.49,111967.0,100.9058,100.9953,100.7667,100.886,111967.0
2022-10-20 12:40:00,101.48,101.6,101.39,101.47,116289.0,100.876,100.9953,100.7866,100.8661,116289.0
2022-10-20 12:45:00,101.46,101.48,101.27,101.46,122261.0,100.8561,100.876,100.6673,100.8561,122261.0
2022-10-20 12:50:00,101.47,101.5,101.36,101.41,104200.0,100.8661,100.8959,100.7567,100.8064,104200.0
2022-10-20 12:55:00,101.41,101.53,101.37,101.44,137074.0,100.8064,100.9257,100.7667,100.8363,137074.0
2022-10-20 13:00:00,101.43,101.5,101.29,101.45,151624.0,100.8263,100.8959,100.6871,100.8462,151624.0
2022-10-20 13:05:00,101.45,101.46,100.91,100.98,205284.0,100.8462,100.8561,100.3094,100.379,205284.0
2022-10-20 13:10:00,100.97,101.18,100.92,101.01,229298.0,100.3691,100.5778,100.3193,100.4088,229298.0
2022-10-20 13:15:00,101.01,101.06,100.88,100.98,139423.0,100.4088,100.4585,100.2796,100.379,139423.0
2022-10-20 13:20:00,100.97,101.14,100.88,100.89,186011.0,100.3691,100.538,100.2796,100.2895,186011.0
2022-10-20 13:25:00,100.9,101.12,100.87,101.05,159451.0,100.2995,100.5182,100.2696,100.4486,159451.0
2022-10-20 13:30:00,101.06,101.06,100.86,100.95,139688.0,100.4585,100.4585,100.2597,100.3492,139688.0
2022-10-20 13:35:00,100.95,101.08,100.92,101.02,136126.0,100.3492,100.4784,100.3193,100.4188,136126.0
2022-10-20 13:40:00,101.02,101.02,100.74,100.85,155582.0,100.4188,100.4188,100.1404,100.2498,155582.0
2022-10-20 13:45:00,100.84,100.86,100.39,100.48,283814.0,100.2398,100.2597,99.7925,99.882,283814.0
2022-10-20 13:50:00,100.47,100.57,100.33,100.52,200092.0,99.872,99.9714,99.7329,99.9217,200092.0
2022-10-20 13:55:00,100.49,100.58,100.41,100.58,153879.0,99.8919,99.9814,99.8124,99.9814,153879.0
2022-10-20 14:00:00,100.58,100.62,100.44,100.53,163645.0,99.9814,100.0211,99.8422,99.9317,163645.0
2022-10-20 14:05:00,100.52,100.55,100.24,100.36,149341.0,99.9217,99.9516,99.6434,99.7627,149341.0
2022-10-20 14:10:00,100.38,100.44,100.25,100.33,88362.0,99.7826,99.8422,99.6533,99.7329,88362.0
2022-10-20 14:15:00,100.33,100.51,100.28,100.48,135077.0,99.7329,99.9118,99.6832,99.882,135077.0
2022-10-20 14:20:00,100.48,100.54,100.34,100.44,138772.0,99.882,99.9416,99.7428,99.8422,138772.0
2022-10-20 14:25:00,100.44,100.47,100.33,100.4,130026.0,99.8422,99.872,99.7329,99.8024,130026.0
2022-10-20 14:30:00,100.39,100.58,100.35,100.52,171529.0,99.7925,99.9814,99.7527,99.9217,171529.0
2022-10-20 14:35:00,100.53,100.54,100.35,100.39,167799.0,99.9317,99.9416,99.7527,99.7925,167799.0
2022-10-20 14:40:00,100.39,100.39,100.18,100.21,135882.0,99.7925,99.7925,99.5838,99.6136,135882.0
2022-10-20 14:45:00,100.22,100.34,100.16,100.23,148455.0,99.6235,99.7428,99.5639,99.6335,148455.0
2022-10-20 14:50:00,100.25,100.37,100.18,100.32,170705.0,99.6533,99.7726,99.5838,99.7229,170705.0
2022-10-20 14:55:00,100.33,100.52,100.3,100.35,249070.0,99.7329,99.9217,99.703,99.7527,249070.0
2022-10-20 15:00:00,100.34,100.51,100.31,100.31,196745.0,99.7428,99.9118,99.713,99.713,196745.0
2022-10-20 15:05:00,100.32,100.57,100.28,100.5,250138.0,99.7229,99.9714,99.6832,99.9018,250138.0
2022-10-20 15:10:00,100.5,100.54,100.36,100.5,240740.0,99.9018,99.9416,99.7627,99.9018,240740.0
2022-10-20 15:15:00,100.49,100.49,100.3,100.34,209674.0,99.8919,99.8919,99.703,99.7428,209674.0
2022-10-20 15:20:00,100.34,100.37,100.19,100.3,207274.0,99.7428,99.7726,99.5937,99.703,207274.0
2022-10-20 15:25:00,100.3,100.33,100.17,100.27,222002.0,99.703,99.7329,99.5738,99.6732,222002.0
2022-10-20 15:30:00,100.28,100.28,100.0,100.04,270242.0,99.6832,99.6832,99.4048,99.4446,270242.0
2022-10-20 15:35:00,100.04,100.24,99.97,100.15,330149.0,99.4446,99.6434,99.375,99.5539,330149.0
2022-10-20 15:40:00,100.14,100.44,100.07,100.4,245540.0,99.544,99.8422,99.4744,99.8024,245540.0
2022-10-20 15:45:00,100.4,100.48,100.32,100.44,273785.0,99.8024,99.882,99.7229,99.8422,273785.0
2022-10-20 15:50:00,100.44,100.62,100.35,100.55,454337.0,99.8422,100.0211,99.7527,99.9516,454337.0
2022-10-20 15:55:00,100.54,100.66,100.43,100.5,961958.0,99.9416,100.0609,99.8323,99.9018,961958.0
2022-10-21 09:30:00,98.46,99.4,98.23,98.8,2420607.0,97.874,98.8084,97.6454,98.212,2420607.0
2022-10-21 09:35:00,98.81,99.33,98.53,99.27,410897.0,98.2219,98.7388,97.9436,98.6792,410897.0
2022-10-21 09:40:00,99.28,100.03,98.91,99.99,410156.0,98.6891,99.4346,98.3213,99.3949,410156.0
2022-10-21 09:45:00,99.99,100.69,99.7,99.99,618156.0,99.3949,100.0907,99.1066,99.3949,618156.0
2022-10-21 09:50:00,99.99,100.28,99.67,100.14,387563.0,99.3949,99.6832,99.0768,99.544,387563.0
2022-10-21 09:55:00,100.15,100.37,99.78,100.36,363770.0,99.5539,99.7726,99.1861,99.7627,363770.0
2022-10-21 10:00:00,100.36,100.44,100.11,100.16,351477.0,99.7627,99.8422,99.5142,99.5639,351477.0
2022-10-21 10:05:00,100.16,100.63,100.06,100.32,507734.0,99.5639,100.0311,99.4645,99.7229,507734.0
2022-10-21 10:10:00,100.32,100.47,100.15,100.3,397155.0,99.7229,99.872,99.5539,99.703,397155.0
2022-10-21 10:15:00,100.3,100.37,100.02,100.15,267389.0,99.703,99.7726,99.4247,99.5539,267389.0
2022-10-21 10:20:00,100.15,100.31,99.69,99.72,253817.0,99.5539,99.713,99.0967,99.1265,253817.0
2022-10-21 10:25:00,99.71,99.84,99.52,99.65,242982.0,99.1166,99.2458,98.9277,99.0569,242982.0
2022-10-21 10:30:00,99.63,99.97,99.63,99.72,244201.0,99.037,99.375,99.037,99.1265,244201.0
2022-10-21 10:35:00,99.72,99.83,99.42,99.58,255784.0,99.1265,99.2358,98.8283,98.9873,255784.0
2022-10-21 10:40:00,99.56,99.83,99.47,99.66,210067.0,98.9674,99.2358,98.878,99.0668,210067.0
2022-10-21 10:45:00,99.65,99.92,99.56,99.77,286076.0,99.0569,99.3253,98.9674,99.1762,286076.0
2022-10-21 10:50:00,99.75,99.89,99.62,99.72,217116.0,99.1563,99.2955,99.0271,99.1265,217116.0
2022-10-21 10:55:00,99.74,99.77,99.1,99.14,250362.0,99.1464,99.1762,98.5102,98.5499,250362.0
2022-10-21 11:00:00,99.14,99.22,98.78,98.89,247879.0,98.5499,98.6295,98.1921,98.3014,247879.0
2022-10-21 11:05:00,98.9,99.08,98.79,98.93,181499.0,98.3114,98.4903,98.202,98.3412,181499.0
2022-10-21 11:10:00,98.93,99.05,98.76,98.86,262750.0,98.3412,98.4605,98.1722,98.2716,262750.0
2022-10-21 11:15:00,98.86,99.03,98.68,98.8,231177.0,98.2716,98.4406,98.0927,98.212,231177.0
2022-10-21 11:20:00,98.79,99.07,98.64,98.79,231792.0,98.202,98.4804,98.0529,98.202,231792.0
2022-10-21 11:25:00,98.8,99.08,98.78,98.98,316376.0,98.212,98.4903,98.1921,98.3909,316376.0
2022-10-21 11:30:00,98.99,99.43,98.98,99.22,323277.0,98.4008,98.8382,98.3909,98.6295,323277.0
2022-10-21 11:35:00,99.23,99.29,98.99,99.13,129558.0,98.6394,98.6991,98.4008,98.54,129558.0
2022-10-21 11:40:00,99.14,99.71,99.08,99.58,225034.0,98.5499,99.1166,98.4903,98.9873,225034.0
2022-10-21 11:45:00,99.58,99.76,99.45,99.74,235432.0,98.9873,99.1663,98.8581,99.1464,235432.0
2022-10-21 11:50:00,99.75,99.91,99.65,99.83,169518.0,99.1563,99.3154,99.0569,99.2358,169518.0
2022-10-21 11:55:00,99.84,100.04,99.76,100.04,301550.0,99.2458,99.4446,99.1663,99.4446,301550.0
2022-10-21 12:00:00,100.04,100.34,100.01,100.22,436038.0,99.4446,99.7428,99.4148,99.6235,436038.0
2022-10-21 12:05:00,100.21,100.22,99.99,100.02,310379.0,99.6136,99.6235,99.3949,99.4247,310379.0
2022-10-21 12:10:00,100.04,100.05,99.7,100.0,199951.0,99.4446,99.4545,99.1066,99.4048,199951.0
2022-10-21 12:15:00,99.99,99.99,99.67,99.75,175287.0,99.3949,99.3949,99.0768,99.1563,175287.0
2022-10-21 12:20:00,99.75,99.99,99.65,99.94,170206.0,99.1563,99.3949,99.0569,99.3452,170206.0
2022-10-21 12:25:00,99.95,99.99,99.64,99.68,199198.0,99.3551,99.3949,99.047,99.0867,199198.0
2022-10-21 12:30:00,99.67,99.99,99.63,99.92,131505.0,99.0768,99.3949,99.037,99.3253,131505.0
2022-10-21 12:35:00,99.92,100.07,99.66,99.74,175004.0,99.3253,99.4744,99.0668,99.1464,175004.0
2022-10-21 12:40:00,99.74,100.07,99.74,100.0,132419.0,99.1464,99.4744,99.1464,99.4048,132419.0
2022-10-21 12:45:00,100.0,100.22,99.98,100.16,237046.0,99.4048,99.6235,99.3849,99.5639,237046.0
2022-10-21 12:50:00,100.17,100.31,100.16,100.22,144643.0,99.5738,99.713,99.5639,99.6235,144643.0
2022-10-21 12:55:00,100.22,100.26,99.96,100.05,158756.0,99.6235,99.6633,99.3651,99.4545,158756.0
2022-10-21 13:00:00,100.06,100.17,100.02,100.15,171716.0,99.4645,99.5738,99.4247,99.5539,171716.0
2022-10-21 13:05:00,100.15,100.16,99.9,99.94,167350.0,99.5539,99.5639,99.3054,99.3452,167350.0
2022-10-21 13:10:00,99.95,100.08,99.9,100.04,83537.0,99.3551,99.4843,99.3054,99.4446,83537.0
2022-10-21 13:15:00,100.04,100.12,99.93,100.09,145261.0,99.4446,99.5241,99.3352,99.4943,145261.0
2022-10-21 13:20:00,100.07,100.15,99.9,99.98,146442.0,99.4744,99.5539,99.3054,99.3849,146442.0
2022-10-21 13:25:00,99.98,100.13,99.97,100.0,152008.0,99.3849,99.5341,99.375,99.4048,152008.0
2022-10-21 13:30:00,100.0,100.31,100.0,100.1,131977.0,99.4048,99.713,99.4048,99.5042,131977.0
2022-10-21 13:35:00,100.1,100.25,100.07,100.25,86770.0,99.5042,99.6533,99.4744,99.6533,86770.0
2022-10-21 13:40:00,100.26,100.41,100.2,100.22,197093.0,99.6633,99.8124,99.6036,99.6235,197093.0
2022-10-21 13:45:00,100.23,100.46,100.23,100.46,160931.0,99.6335,99.8621,99.6335,99.8621,160931.0
2022-10-21 13:50:00,100.46,100.63,100.46,100.62,134047.0,99.8621,100.0311,99.8621,100.0211,134047.0
2022-10-21 13:55:00,100.62,100.77,100.61,100.77,143850.0,100.0211,100.1702,100.0112,100.1702,143850.0
2022-10-21 14:00:00,100.78,100.89,100.73,100.87,141790.0,100.1802,100.2895,100.1305,100.2696,141790.0
2022-10-21 14:05:00,100.86,101.04,100.85,100.95,149110.0,100.2597,100.4386,100.2498,100.3492,149110.0
2022-10-21 14:10:00,100.95,101.03,100.77,100.8,175452.0,100.3492,100.4287,100.1702,100.2001,175452.0
2022-10-21 14:15:00,100.8,100.9,100.65,100.76,149470.0,100.2001,100.2995,100.051,100.1603,149470.0
2022-10-21 14:20:00,100.76,100.89,100.75,100.83,84533.0,100.1603,100.2895,100.1504,100.2299,84533.0
2022-10-21 14:25:00,100.82,100.91,100.74,100.89,142727.0,100.2199,100.3094,100.1404,100.2895,142727.0
2022-10-21 14:30:00,100.89,101.05,100.89,100.92,174511.0,100.2895,100.4486,100.2895,100.3193,174511.0
2022-10-21 14:35:00,100.92,100.98,100.73,100.82,168074.0,100.3193,100.379,100.1305,100.2199,168074.0
2022-10-21 14:40:00,100.82,100.92,100.68,100.69,156027.0,100.2199,100.3193,100.0808,100.0907,156027.0
2022-10-21 14:45:00,100.69,100.79,100.59,100.72,178014.0,100.0907,100.1901,99.9913,100.1205,178014.0
2022-10-21 14:50:00,100.72,100.74,100.47,100.49,167193.0,100.1205,100.1404,99.872,99.8919,167193.0
2022-10-21 14:55:00,100.49,100.69,100.47,100.69,200632.0,99.8919,100.0907,99.872,100.0907,200632.0
2022-10-21 15:00:00,100.7,100.9,100.64,100.88,194696.0,100.1007,100.2995,100.041,100.2796,194696.0
2022-10-21 15:05:00,100.89,100.93,100.78,100.86,170468.0,100.2895,100.3293,100.1802,100.2597,170468.0
2022-10-21 15:10:00,100.86,101.06,100.81,101.04,175938.0,100.2597,100.4585,100.21,100.4386,175938.0
2022-10-21 15:15:00,101.04,101.2,100.97,101.18,282413.0,100.4386,100.5977,100.3691,100.5778,282413.0
2022-10-21 15:20:00,101.18,101.29,101.14,101.29,223163.0,100.5778,100.6871,100.538,100.6871,223163.0
2022-10-21 15:25:00,101.3,101.38,101.25,101.31,209543.0,100.6971,100.7766,100.6474,100.707,209543.0
2022-10-21 15:30:00,101.31,101.39,101.24,101.26,316522.0,100.707,100.7866,100.6374,100.6573,316522.0
2022-10-21 15:35:00,101.27,101.41,101.25,101.39,271447.0,100.6673,100.8064,100.6474,100.7866,271447.0
2022-10-21 15:40:00,101.4,101.52,101.36,101.47,214801.0,100.7965,100.9158,100.7567,100.8661,214801.0
2022-10-21 15:45:00,101.46,101.48,101.32,101.36,286522.0,100.8561,100.876,100.717,100.7567,286522.0
2022-10-21 15:50:00,101.36,101.62,101.3,101.49,402850.0,100.7567,101.0152,100.6971,100.886,402850.0
2022-10-21 15:55:00,101.48,101.59,101.38,101.46,912005.0,100.876,100.9854,100.7766,100.8561,912005.0
2022-10-24 09:30:00,102.16,102.29,101.05,101.45,860704.0,101.552,101.6812,100.4486,100.8462,860704.0
2022-10-24 09:35:00,101.45,101.82,101.34,101.36,454357.0,100.8462,101.214,100.7369,100.7567,454357.0
2022-10-24 09:40:00,101.36,101.44,101.0,101.41,369947.0,100.7567,100.8363,100.3989,100.8064,369947.0
2022-10-24 09:45:00,101.43,102.35,101.43,101.49,564935.0,100.8263,101.7408,100.8263,100.886,564935.0
2022-10-24 09:50:00,101.5,102.09,101.45,102.06,287494.0,100.8959,101.4824,100.8462,101.4526,287494.0
2022-10-24 09:55:00,102.08,102.12,101.41,101.62,311398.0,101.4724,101.5122,100.8064,101.0152,311398.0
2022-10-24 10:00:00,101.62,101.64,100.71,100.75,379603.0,101.0152,101.0351,100.1106,100.1504,379603.0
2022-10-24 10:05:00,100.77,100.9,100.31,100.47,456115.0,100.1702,100.2995,99.713,99.872,456115.0
2022-10-24 10:10:00,100.43,100.82,100.38,100.67,377820.0,99.8323,100.2199,99.7826,100.0708,377820.0
2022-10-24 10:15:00,100.67,100.8,100.42,100.79,265522.0,100.0708,100.2001,99.8223,100.1901,265522.0
2022-10-24 10:20:00,100.78,100.78,100.3,100.45,241188.0,100.1802,100.1802,99.703,99.8521,241188.0
2022-10-24 10:25:00,100.45,100.88,100.39,100.84,245516.0,99.8521,100.2796,99.7925,100.2398,245516.0
2022-10-24 10:30:00,100.84,101.21,100.77,101.0,219716.0,100.2398,100.6076,100.1702,100.3989,219716.0
2022-10-24 10:35:00,100.98,101.56,100.92,101.49,323555.0,100.379,100.9555,100.3193,100.886,323555.0
2022-10-24 10:40:00,101.5,101.67,101.29,101.56,365484.0,100.8959,101.0649,100.6871,100.9555,365484.0
2022-10-24 10:45:00,101.55,101.77,101.4,101.41,322539.0,100.9456,101.1643,100.7965,100.8064,322539.0
2022-10-24 10:50:00,101.41,101.75,101.38,101.65,679789.0,100.8064,101.1444,100.7766,101.045,679789.0
2022-10-24 10:55:00,101.65,102.09,101.5,102.03,304046.0,101.045,101.4824,100.8959,101.4227,304046.0
2022-10-24 11:00:00,102.02,102.09,101.86,101.89,329457.0,101.4128,101.4824,101.2538,101.2836,329457.0
2022-10-24 11:05:00,101.88,102.1,101.65,101.76,257449.0,101.2736,101.4923,101.045,101.1544,257449.0
2022-10-24 11:10:00,101.76,101.95,101.72,101.86,275106.0,101.1544,101.3432,101.1146,101.2538,275106.0
2022-10-24 11:15:00,101.86,102.0,101.5,101.62,245576.0,101.2538,101.3929,100.8959,101.0152,245576.0
2022-10-24 11:20:00,101.63,101.96,101.63,101.93,200781.0,101.0251,101.3532,101.0251,101.3233,200781.0
2022-10-24 11:25:00,101.94,102.04,101.79,101.93,222382.0,101.3333,101.4327,101.1842,101.3233,222382.0
2022-10-24 11:30:00,101.92,101.92,101.71,101.81,170978.0,101.3134,101.3134,101.1046,101.2041,170978.0
2022-10-24 11:35:00,101.81,102.12,101.75,101.98,185139.0,101.2041,101.5122,101.1444,101.373,185139.0
2022-10-24 11:40:00,101.98,101.99,101.76,101.78,153688.0,101.373,101.383,101.1544,101.1742,153688.0
2022-10-24 11:45:00,101.79,101.79,101.53,101.73,183935.0,101.1842,101.1842,100.9257,101.1245,183935.0
2022-10-24 11:50:00,101.72,102.05,101.7,102.04,299294.0,101.1146,101.4426,101.0947,101.4327,299294.0
2022-10-24 11:55:00,102.05,102.1,101.93,102.05,252296.0,101.4426,101.4923,101.3233,101.4426,252296.0
2022-10-24 12:00:00,102.05,102.16,101.86,101.91,257233.0,101.4426,101.552,101.2538,101.3035,257233.0
2022-10-24 12:05:00,101.92,102.09,101.89,101.98,177923.0,101.3134,101.4824,101.2836,101.373,177923.0
2022-10-24 12:10:00,101.98,102.11,101.95,102.11,285934.0,101.373,101.5023,101.3432,101.5023,285934.0
2022-10-24 12:15:00,102.1,102.41,102.1,102.34,284068.0,101.4923,101.8005,101.4923,101.7309,284068.0
2022-10-24 12:20:00,102.34,102.56,102.2,102.55,226218.0,101.7309,101.9496,101.5917,101.9396,226218.0
2022-10-24 12:25:00,102.55,102.57,102.29,102.31,185005.0,101.9396,101.9595,101.6812,101.7011,185005.0
2022-10-24 12:30:00,102.31,102.32,102.08,102.22,155339.0,101.7011,101.711,101.4724,101.6116,155339.0
2022-10-24 12:35:00,102.21,102.35,102.15,102.2,151433.0,101.6017,101.7408,101.542,101.5917,151433.0
2022-10-24 12:40:00,102.21,102.35,102.16,102.35,120976.0,101.6017,101.7408,101.552,101.7408,120976.0
2022-10-24 12:45:00,102.35,102.48,102.32,102.46,81854.0,101.7408,101.8701,101.711,101.8502,81854.0
2022-10-24 12:50:00,102.47,102.56,102.42,102.51,114846.0,101.8601,101.9496,101.8104,101.8999,114846.0
2022-10-24 12:55:00,102.52,102.61,102.38,102.42,188865.0,101.9098,101.9993,101.7707,101.8104,188865.0
2022-10-24 13:00:00,102.42,102.42,102.24,102.36,103482.0,101.8104,101.8104,101.6315,101.7508,103482.0
2022-10-24 13:05:00,102.36,102.49,102.33,102.38,95303.0,101.7508,101.88,101.721,101.7707,95303.0
2022-10-24 13:10:00,102.39,102.39,102.17,102.26,98226.0,101.7806,101.7806,101.5619,101.6514,98226.0
2022-10-24 13:15:00,102.25,102.33,102.21,102.27,91818.0,101.6414,101.721,101.6017,101.6613,91818.0
2022-10-24 13:20:00,102.28,102.29,102.06,102.15,133753.0,101.6713,101.6812,101.4526,101.542,133753.0
2022-10-24 13:25:00,102.15,102.24,101.98,102.03,175854.0,101.542,101.6315,101.373,101.4227,175854.0
2022-10-24 13:30:00,102.03,102.05,101.78,101.89,106546.0,101.4227,101.4426,101.1742,101.2836,106546.0
2022-10-24 13:35:00,101.9,101.93,101.76,101.89,112371.0,101.2935,101.3233,101.1544,101.2836,112371.0
2022-10-24 13:40:00,101.91,102.12,101.89,102.09,115251.0,101.3035,101.5122,101.2836,101.4824,115251.0
2022-10-24 13:45:00,102.09,102.17,101.9,102.01,154592.0,101.4824,101.5619,101.2935,101.4029,154592.0
2022-10-24 13:50:00,102.01,102.09,101.95,102.01,101269.0,101.4029,101.4824,101.3432,101.4029,101269.0
2022-10-24 13:55:00,102.0,102.04,101.89,101.94,93767.0,101.3929,101.4327,101.2836,101.3333,93767.0
2022-10-24 14:00:00,101.95,102.09,101.92,102.06,173374.0,101.3432,101.4824,101.3134,101.4526,173374.0
2022-10-24 14:05:00,102.06,102.13,101.99,102.03,153337.0,101.4526,101.5221,101.383,101.4227,153337.0
2022-10-24 14:10:00,102.03,102.12,102.01,102.1,89241.0,101.4227,101.5122,101.4029,101.4923,89241.0
2022-10-24 14:15:00,102.1,102.24,102.09,102.18,105036.0,101.4923,101.6315,101.4824,101.5719,105036.0
2022-10-24 14:20:00,102.18,102.21,102.09,102.12,112283.0,101.5719,101.6017,101.4824,101.5122,112283.0
2022-10-24 14:25:00,102.13,102.23,102.09,102.16,103425.0,101.5221,101.6216,101.4824,101.552,103425.0
2022-10-24 14:30:00,102.15,102.25,102.13,102.23,120327.0,101.542,101.6414,101.5221,101.6216,120327.0
2022-10-24 14:35:00,102.23,102.37,102.19,102.37,105957.0,101.6216,101.7607,101.5818,101.7607,105957.0
2022-10-24 14:40:00,102.36,102.57,102.28,102.49,220982.0,101.7508,101.9595,101.6713,101.88,220982.0
2022-10-24 14:45:00,102.49,102.55,102.39,102.54,145694.0,101.88,101.9396,101.7806,101.9297,145694.0
2022-10-24 14:50:00,102.53,102.54,102.43,102.45,132198.0,101.9198,101.9297,101.8204,101.8402,132198.0
2022-10-24 14:55:00,102.46,102.55,102.41,102.54,173969.0,101.8502,101.9396,101.8005,101.9297,173969.0
2022-10-24 15:00:00,102.53,102.75,102.47,102.74,243938.0,101.9198,102.1385,101.8601,102.1285,243938.0
2022-10-24 15:05:00,102.74,102.8,102.69,102.77,151688.0,102.1285,102.1882,102.0788,102.1583,151688.0
2022-10-24 15:10:00,102.76,102.95,102.76,102.94,200478.0,102.1484,102.3373,102.1484,102.3273,200478.0
2022-10-24 15:15:00,102.95,103.08,102.92,103.05,272651.0,102.3373,102.4665,102.3074,102.4367,272651.0
2022-10-24 15:20:00,103.04,103.06,102.92,103.0,156746.0,102.4267,102.4466,102.3074,102.387,156746.0
2022-10-24 15:25:00,103.0,103.1,102.98,103.08,170544.0,102.387,102.4864,102.3671,102.4665,170544.0
2022-10-24 15:30:00,103.07,103.1,102.94,103.0,193351.0,102.4566,102.4864,102.3273,102.387,193351.0
2022-10-24 15:35:00,102.99,103.09,102.93,103.05,191576.0,102.377,102.4764,102.3174,102.4367,191576.0
2022-10-24 15:40:00,103.05,103.07,102.97,103.02,208981.0,102.4367,102.4566,102.3571,102.4069,208981.0
2022-10-24 15:45:00,103.02,103.09,102.91,102.91,199281.0,102.4069,102.4764,102.2975,102.2975,199281.0
2022-10-24 15:50:00,102.92,103.0,102.72,102.74,325828.0,102.3074,102.387,102.1086,102.1285,325828.0
2022-10-24 15:55:00,102.73,103.05,102.72,102.97,732571.0,102.1186,102.4367,102.1086,102.3571,732571.0
2022-10-25 09:30:00,103.3,103.97,103.11,103.9,739456.0,102.6852,103.3512,102.4963,103.2816,739456.0
2022-10-25 09:35:00,103.86,103.91,103.26,103.37,321156.0,103.2419,103.2916,102.6454,102.7548,321156.0
2022-10-25 09:40:00,103.38,103.48,103.02,103.09,237333.0,102.7647,102.8641,102.4069,102.4764,237333.0
2022-10-25 09:45:00,103.1,103.98,103.1,103.98,377035.0,102.4864,103.3611,102.4864,103.3611,377035.0
2022-10-25 09:50:00,103.98,104.02,103.66,103.83,488551.0,103.3611,103.4009,103.043,103.212,488551.0
2022-10-25 09:55:00,103.82,104.0,103.71,103.94,342060.0,103.2021,103.381,103.0927,103.3214,342060.0
2022-10-25 10:00:00,103.93,104.35,103.79,104.27,421946.0,103.3114,103.7289,103.1723,103.6494,421946.0
2022-10-25 10:05:00,104.25,104.29,104.07,104.18,280297.0,103.6295,103.6693,103.4506,103.5599,280297.0
2022-10-25 10:10:00,104.17,104.27,103.95,104.12,286022.0,103.55,103.6494,103.3313,103.5003,286022.0
2022-10-25 10:15:00,104.14,104.28,103.86,103.91,206618.0,103.5202,103.6594,103.2419,103.2916,206618.0
2022-10-25 10:20:00,103.91,104.01,103.76,103.88,107898.0,103.2916,103.391,103.1424,103.2617,107898.0
2022-10-25 10:25:00,103.89,104.15,103.88,104.03,103245.0,103.2717,103.5301,103.2617,103.4108,103245.0
2022-10-25 10:30:00,104.03,104.08,103.75,103.83,120674.0,103.4108,103.4605,103.1325,103.212,120674.0
2022-10-25 10:35:00,103.82,103.83,103.49,103.62,185925.0,103.2021,103.212,102.8741,103.0033,185925.0
2022-10-25 10:40:00,103.63,103.64,103.46,103.48,163188.0,103.0132,103.0232,102.8442,102.8641,163188.0
2022-10-25 10:45:00,103.48,103.61,103.45,103.54,162933.0,102.8641,102.9933,102.8343,102.9238,162933.0
2022-10-25 10:50:00,103.53,103.66,103.47,103.62,179161.0,102.9138,103.043,102.8542,103.0033,179161.0
2022-10-25 10:55:00,103.63,103.85,103.62,103.69,203194.0,103.0132,103.2319,103.0033,103.0729,203194.0
2022-10-25 11:00:00,103.7,104.15,103.61,104.09,290897.0,103.0828,103.5301,102.9933,103.4705,290897.0
2022-10-25 11:05:00,104.09,104.1,103.87,104.01,230252.0,103.4705,103.4804,103.2518,103.391,230252.0
2022-10-25 11:10:00,104.0,104.03,103.79,103.94,183186.0,103.381,103.4108,103.1723,103.3214,183186.0
2022-10-25 11:15:00,103.94,104.1,103.93,104.09,139945.0,103.3214,103.4804,103.3114,103.4705,139945.0
2022-10-25 11:20:00,104.1,104.12,103.9,104.0,118599.0,103.4804,103.5003,103.2816,103.381,118599.0
2022-10-25 11:25:00,104.02,104.02,103.84,103.97,143262.0,103.4009,103.4009,103.222,103.3512,143262.0
2022-10-25 11:30:00,103.96,104.03,103.88,103.97,82783.0,103.3413,103.4108,103.2617,103.3512,82783.0
2022-10-25 11:35:00,103.96,104.1,103.94,104.09,120360.0,103.3413,103.4804,103.3214,103.4705,120360.0
2022-10-25 11:40:00,104.08,104.22,103.97,104.2,137345.0,103.4605,103.5997,103.3512,103.5798,137345.0
2022-10-25 11:45:00,104.21,104.21,104.1,104.19,96301.0,103.5898,103.5898,103.4804,103.5699,96301.0
2022-10-25 11:50:00,104.18,104.25,104.13,104.23,79468.0,103.5599,103.6295,103.5102,103.6096,79468.0
2022-10-25 11:55:00,104.23,104.25,104.09,104.14,64863.0,103.6096,103.6295,103.4705,103.5202,64863.0
2022-10-25 12:00:00,104.14,104.24,104.1,104.11,97733.0,103.5202,103.6196,103.4804,103.4904,97733.0
2022-10-25 12:05:00,104.11,104.24,104.03,104.12,124456.0,103.4904,103.6196,103.4108,103.5003,124456.0
2022-10-25 12:10:00,104.13,104.22,104.08,104.22,92928.0,103.5102,103.5997,103.4605,103.5997,92928.0
2022-10-25 12:15:00,104.22,104.25,104.15,104.23,127247.0,103.5997,103.6295,103.5301,103.6096,127247.0
2022-10-25 12:20:00,104.24,104.25,104.06,104.1,278152.0,103.6196,103.6295,103.4407,103.4804,278152.0
2022-10-25 12:25:00,104.1,104.11,104.02,104.04,133438.0,103.4804,103.4904,103.4009,103.4208,133438.0
2022-10-25 12:30:00,104.04,104.09,103.83,103.86,150345.0,103.4208,103.4705,103.212,103.2419,150345.0
2022-10-25 12:35:00,103.86,103.88,103.69,103.69,166472.0,103.2419,103.2617,103.0729,103.0729,166472.0
2022-10-25 12:40:00,103.69,103.7,103.57,103.68,195155.0,103.0729,103.0828,102.9536,103.0629,195155.0
2022-10-25 12:45:00,103.69,103.7,103.53,103.62,142142.0,103.0729,103.0828,102.9138,103.0033,142142.0
2022-10-25 12:50:00,103.63,103.7,103.55,103.56,129591.0,103.0132,103.0828,102.9337,102.9436,129591.0
2022-10-25 12:55:00,103.56,103.57,103.41,103.45,233892.0,102.9436,102.9536,102.7945,102.8343,233892.0
2022-10-25 13:00:00,103.46,103.53,103.04,103.13,308108.0,102.8442,102.9138,102.4267,102.5162,308108.0
2022-10-25 13:05:00,103.14,103.43,103.13,103.33,172533.0,102.5261,102.8144,102.5162,102.715,172533.0
2022-10-25 13:10:00,103.32,103.39,103.22,103.22,134800.0,102.7051,102.7746,102.6057,102.6057,134800.0
2022-10-25 13:15:00,103.23,103.33,103.13,103.28,113295.0,102.6156,102.715,102.5162,102.6653,113295.0
2022-10-25 13:20:00,103.28,103.32,103.21,103.29,132043.0,102.6653,102.7051,102.5957,102.6752,132043.0
2022-10-25 13:25:00,103.29,103.47,103.29,103.42,117116.0,102.6752,102.8542,102.6752,102.8045,117116.0
2022-10-25 13:30:00,103.42,103.67,103.42,103.62,122299.0,102.8045,103.053,102.8045,103.0033,122299.0
2022-10-25 13:35:00,103.63,103.65,103.45,103.48,166868.0,103.0132,103.0331,102.8343,102.8641,166868.0
2022-10-25 13:40:00,103.49,103.58,103.44,103.46,119119.0,102.8741,102.9635,102.8244,102.8442,119119.0
2022-10-25 13:45:00,103.46,103.54,103.41,103.51,97052.0,102.8442,102.9238,102.7945,102.8939,97052.0
2022-10-25 13:50:00,103.52,103.61,103.43,103.61,90866.0,102.9039,102.9933,102.8144,102.9933,90866.0
2022-10-25 13:55:00,103.6,103.66,103.52,103.62,150387.0,102.9834,103.043,102.9039,103.0033,150387.0
2022-10-25 14:00:00,103.61,103.76,103.6,103.75,173358.0,102.9933,103.1424,102.9834,103.1325,173358.0
2022-10-25 14:05:00,103.75,103.84,103.71,103.77,167532.0,103.1325,103.222,103.0927,103.1524,167532.0
2022-10-25 14:10:00,103.77,103.8,103.67,103.72,95604.0,103.1524,103.1822,103.053,103.1027,95604.0
2022-10-25 14:15:00,103.72,103.87,103.69,103.83,118843.0,103.1027,103.2518,103.0729,103.212,118843.0
2022-10-25 14:20:00,103.84,103.91,103.75,103.9,135203.0,103.222,103.2916,103.1325,103.2816,135203.0
2022-10-25 14:25:00,103.91,103.95,103.86,103.94,129897.0,103.2916,103.3313,103.2419,103.3214,129897.0
2022-10-25 14:30:00,103.95,104.08,103.83,104.08,181840.0,103.3313,103.4605,103.212,103.4605,181840.0
2022-10-25 14:35:00,104.08,104.15,104.03,104.14,113510.0,103.4605,103.5301,103.4108,103.5202,113510.0
2022-10-25 14:40:00,104.14,104.2,103.98,104.03,131910.0,103.5202,103.5798,103.3611,103.4108,131910.0
2022-10-25 14:45:00,104.02,104.08,103.93,104.06,155275.0,103.4009,103.4605,103.3114,103.4407,155275.0
2022-10-25 14:50:00,104.06,104.18,104.05,104.17,100961.0,103.4407,103.5599,103.4307,103.55,100961.0
2022-10-25 14:55:00,104.17,104.21,104.06,104.06,143670.0,103.55,103.5898,103.4407,103.4407,143670.0
2022-10-25 15:00:00,104.08,104.24,104.05,104.22,242626.0,103.4605,103.6196,103.4307,103.5997,242626.0
2022-10-25 15:05:00,104.23,104.41,104.21,104.38,203959.0,103.6096,103.7886,103.5898,103.7588,203959.0
2022-10-25 15:10:00,104.38,104.61,104.34,104.61,428255.0,103.7588,103.9874,103.719,103.9874,428255.0
2022-10-25 15:15:00,104.61,104.67,104.53,104.62,354116.0,103.9874,104.047,103.9079,103.9973,354116.0
2022-10-25 15:20:00,104.62,104.74,104.57,104.73,344301.0,103.9973,104.1166,103.9476,104.1067,344301.0
2022-10-25 15:25:00,104.73,104.94,104.73,104.86,426773.0,104.1067,104.3154,104.1067,104.2359,426773.0
2022-10-25 15:30:00,104.86,104.95,104.81,104.92,329768.0,104.2359,104.3254,104.1862,104.2955,329768.0
2022-10-25 15:35:00,104.92,105.06,104.89,105.06,446151.0,104.2955,104.4347,104.2657,104.4347,446151.0
2022-10-25 15:40:00,105.06,105.1,104.99,105.01,436167.0,104.4347,104.4745,104.3651,104.385,436167.0
2022-10-25 15:45:00,105.01,105.07,104.97,105.04,436534.0,104.385,104.4447,104.3452,104.4148,436534.0
2022-10-25 15:50:00,105.04,105.04,104.71,104.71,761672.0,104.4148,104.4148,104.0868,104.0868,761672.0
2022-10-25 15:55:00,104.7,104.95,104.57,104.95,1056750.0,104.0769,104.3254,103.9476,104.3254,1056750.0
2022-10-26 09:30:00,96.76,96.95,95.37,96.15,4263989.0,96.1841,96.373,94.8024,95.5777,4263989.0
2022-10-26 09:35:00,96.15,96.94,95.77,96.92,2159501.0,95.5777,96.363,95.2,96.3432,2159501.0
2022-10-26 09:40:00,96.91,97.06,96.45,96.67,2116245.0,96.3332,96.4823,95.876,96.0946,2116245.0
2022-10-26 09:45:00,96.68,97.29,96.59,97.0,1615487.0,96.1046,96.711,96.0151,96.4227,1615487.0
2022-10-26 09:50:00,96.99,97.2,96.72,96.8,1269215.0,96.4127,96.6215,96.1443,96.2239,1269215.0
2022-10-26 09:55:00,96.81,97.05,96.71,96.81,1210407.0,96.2338,96.4724,96.1344,96.2338,1210407.0
2022-10-26 10:00:00,96.79,97.46,96.65,96.68,1383709.0,96.2139,96.8799,96.0748,96.1046,1383709.0
2022-10-26 10:05:00,96.68,97.0,96.51,96.77,1006626.0,96.1046,96.4227,95.9356,96.194,1006626.0
2022-10-26 10:10:00,96.78,97.34,96.74,97.18,759738.0,96.204,96.7607,96.1642,96.6016,759738.0
2022-10-26 10:15:00,97.18,97.28,96.76,97.14,825166.0,96.6016,96.701,96.1841,96.5618,825166.0
2022-10-26 10:20:00,97.14,97.23,96.72,96.78,597723.0,96.5618,96.6513,96.1443,96.204,597723.0
2022-10-26 10:25:00,96.79,97.04,96.71,96.97,653244.0,96.2139,96.4624,96.1344,96.3929,653244.0
2022-10-26 10:30:00,96.98,97.33,96.93,97.26,778827.0,96.4028,96.7507,96.3531,96.6811,778827.0
2022-10-26 10:35:00,97.26,97.81,97.23,97.81,768680.0,96.6811,97.2279,96.6513,97.2279,768680.0
2022-10-26 10:40:00,97.81,97.97,97.63,97.94,832511.0,97.2279,97.3869,97.0489,97.3571,832511.0
2022-10-26 10:45:00,97.94,98.09,97.78,97.93,781645.0,97.3571,97.5062,97.198,97.3471,781645.0
2022-10-26 10:50:00,97.93,97.98,97.65,97.68,554079.0,97.3471,97.3968,97.0688,97.0986,554079.0
2022-10-26 10:55:00,97.69,97.69,97.34,97.39,627305.0,97.1086,97.1086,96.7607,96.8104,627305.0
2022-10-26 11:00:00,97.4,97.83,97.4,97.83,463850.0,96.8203,97.2477,96.8203,97.2477,463850.0
2022-10-26 11:05:00,97.83,98.02,97.72,97.91,753052.0,97.2477,97.4366,97.1384,97.3273,753052.0
2022-10-26 11:10:00,97.92,98.22,97.89,98.21,569250.0,97.3372,97.6354,97.3074,97.6255,569250.0
2022-10-26 11:15:00,98.21,98.22,98.02,98.08,462706.0,97.6255,97.6354,97.4366,97.4963,462706.0
2022-10-26 11:20:00,98.09,98.12,97.87,97.93,493841.0,97.5062,97.536,97.2875,97.3471,493841.0
2022-10-26 11:25:00,97.94,98.21,97.91,98.19,425203.0,97.3571,97.6255,97.3273,97.6056,425203.0
2022-10-26 11:30:00,98.2,98.33,98.11,98.25,480995.0,97.6155,97.7448,97.5261,97.6652,480995.0
2022-10-26 11:35:00,98.25,98.36,98.07,98.33,777743.0,97.6652,97.7746,97.4863,97.7448,777743.0
2022-10-26 11:40:00,98.33,98.54,98.31,98.34,539569.0,97.7448,97.9535,97.7249,97.7547,539569.0
2022-10-26 11:45:00,98.33,98.36,98.23,98.29,427099.0,97.7448,97.7746,97.6454,97.705,427099.0
2022-10-26 11:50:00,98.29,98.33,97.97,97.97,564867.0,97.705,97.7448,97.3869,97.3869,564867.0
2022-10-26 11:55:00,97.98,98.12,97.94,98.11,496886.0,97.3968,97.536,97.3571,97.5261,496886.0
2022-10-26 12:00:00,98.12,98.19,98.01,98.01,393992.0,97.536,97.6056,97.4267,97.4267,393992.0
2022-10-26 12:05:00,98.02,98.1,97.84,97.86,287573.0,97.4366,97.5161,97.2577,97.2776,287573.0
2022-10-26 12:10:00,97.87,98.03,97.83,97.84,291135.0,97.2875,97.4466,97.2477,97.2577,291135.0
2022-10-26 12:15:00,97.86,97.87,97.55,97.67,382406.0,97.2776,97.2875,96.9694,97.0887,382406.0
2022-10-26 12:20:00,97.67,97.75,97.61,97.7,226763.0,97.0887,97.1682,97.0291,97.1185,226763.0
2022-10-26 12:25:00,97.7,97.72,97.46,97.55,425386.0,97.1185,97.1384,96.8799,96.9694,425386.0
2022-10-26 12:30:00,97.55,97.62,97.51,97.56,293907.0,96.9694,97.039,96.9296,96.9793,293907.0
2022-10-26 12:35:00,97.56,97.66,97.44,97.48,271867.0,96.9793,97.0788,96.8601,96.8998,271867.0
2022-10-26 12:40:00,97.48,97.49,97.21,97.34,422120.0,96.8998,96.9098,96.6314,96.7607,422120.0
2022-10-26 12:45:00,97.34,97.5,97.3,97.38,322981.0,96.7607,96.9197,96.7209,96.8004,322981.0
2022-10-26 12:50:00,97.38,97.39,97.2,97.25,421643.0,96.8004,96.8104,96.6215,96.6712,421643.0
2022-10-26 12:55:00,97.25,97.27,97.01,97.12,530359.0,96.6712,96.6911,96.4326,96.542,530359.0
2022-10-26 13:00:00,97.12,97.37,97.01,97.24,476652.0,96.542,96.7905,96.4326,96.6613,476652.0
2022-10-26 13:05:00,97.24,97.27,96.96,97.01,547475.0,96.6613,96.6911,96.3829,96.4326,547475.0
2022-10-26 13:10:00,97.01,97.15,96.93,96.96,457199.0,96.4326,96.5718,96.3531,96.3829,457199.0
2022-10-26 13:15:00,96.95,97.06,96.82,96.89,404156.0,96.373,96.4823,96.2438,96.3133,404156.0
2022-10-26 13:20:00,96.9,96.97,96.59,96.64,515092.0,96.3233,96.3929,96.0151,96.0648,515092.0
2022-10-26 13:25:00,96.64,96.7,96.56,96.62,344001.0,96.0648,96.1245,95.9853,96.0449,344001.0
2022-10-26 13:30:00,96.61,96.65,96.46,96.5,418781.0,96.035,96.0748,95.8859,95.9257,418781.0
2022-10-26 13:35:00,96.49,96.67,96.49,96.64,296542.0,95.9157,96.0946,95.9157,96.0648,296542.0
2022-10-26 13:40:00,96.64,96.72,96.6,96.68,237509.0,96.0648,96.1443,96.0251,96.1046,237509.0
2022-10-26 13:45:00,96.69,96.73,96.61,96.62,153576.0,96.1145,96.1543,96.035,96.0449,153576.0
2022-10-26 13:50:00,96.61,96.71,96.57,96.62,230333.0,96.035,96.1344,95.9952,96.0449,230333.0
2022-10-26 13:55:00,96.62,96.62,96.4,96.43,343209.0,96.0449,96.0449,95.8263,95.8561,343209.0
2022-10-26 14:00:00,96.43,96.66,96.4,96.56,226594.0,95.8561,96.0847,95.8263,95.9853,226594.0
2022-10-26 14:05:00,96.56,96.68,96.41,96.42,229411.0,95.9853,96.1046,95.8362,95.8461,229411.0
2022-10-26 14:10:00,96.42,96.47,96.38,96.45,199479.0,95.8461,95.8958,95.8064,95.876,199479.0
2022-10-26 14:15:00,96.45,96.45,96.23,96.23,280372.0,95.876,95.876,95.6573,95.6573,280372.0
2022-10-26 14:20:00,96.24,96.25,96.09,96.15,395419.0,95.6672,95.6771,95.5181,95.5777,395419.0
2022-10-26 14:25:00,96.14,96.21,96.01,96.02,379596.0,95.5678,95.6374,95.4386,95.4485,379596.0
2022-10-26 14:30:00,96.02,96.05,95.87,95.88,464983.0,95.4485,95.4783,95.2994,95.3093,464983.0
2022-10-26 14:35:00,95.89,95.99,95.81,95.85,380855.0,95.3193,95.4187,95.2398,95.2795,380855.0
2022-10-26 14:40:00,95.85,95.86,95.59,95.63,409972.0,95.2795,95.2895,95.0211,95.0608,409972.0
2022-10-26 14:45:00,95.62,95.82,95.62,95.77,449217.0,95.0509,95.2497,95.0509,95.2,449217.0
2022-10-26 14:50:00,95.78,95.78,95.57,95.66,489406.0,95.2099,95.2099,95.0012,95.0907,489406.0
2022-10-26 14:55:00,95.65,95.68,95.51,95.62,524316.0,95.0807,95.1105,94.9415,95.0509,524316.0
2022-10-26 15:00:00,95.62,95.65,95.31,95.36,697889.0,95.0509,95.0807,94.7427,94.7924,697889.0
2022-10-26 15:05:00,95.36,95.42,95.24,95.37,682553.0,94.7924,94.8521,94.6732,94.8024,682553.0
2022-10-26 15:10:00,95.37,95.56,95.21,95.34,689705.0,94.8024,94.9913,94.6433,94.7726,689705.0
2022-10-26 15:15:00,95.34,95.46,95.26,95.43,725288.0,94.7726,94.8918,94.693,94.862,725288.0
2022-10-26 15:20:00,95.42,95.47,95.25,95.27,610528.0,94.8521,94.9018,94.6831,94.703,610528.0
2022-10-26 15:25:00,95.27,95.36,95.16,95.22,601513.0,94.703,94.7924,94.5936,94.6533,601513.0
2022-10-26 15:30:00,95.22,95.23,95.03,95.03,1111676.0,94.6533,94.6632,94.4644,94.4644,1111676.0
2022-10-26 15:35:00,95.03,95.05,94.86,94.89,1221389.0,94.4644,94.4843,94.2954,94.3252,1221389.0
2022-10-26 15:40:00,94.89,95.27,94.86,95.24,1052109.0,94.3252,94.703,94.2954,94.6732,1052109.0
2022-10-26 15:45:00,95.23,95.24,94.97,95.03,1077181.0,94.6632,94.6732,94.4048,94.4644,1077181.0
2022-10-26 15:50:00,95.03,95.45,94.97,95.44,1618879.0,94.4644,94.8819,94.4048,94.872,1618879.0
2022-10-26 15:55:00,95.43,95.44,94.59,94.85,3152055.0,94.862,94.872,94.027,94.2855,3152055.0
2022-10-27 09:30:00,94.32,95.17,94.05,94.22,2054241.0,93.7586,94.6036,93.4902,93.6592,2054241.0
2022-10-27 09:35:00,94.22,94.31,93.23,93.3,1520744.0,93.6592,93.7487,92.6751,92.7447,1520744.0
2022-10-27 09:40:00,93.31,93.35,92.83,93.03,1903172.0,92.7546,92.7944,92.2775,92.4763,1903172.0
2022-10-27 09:45:00,93.03,93.03,92.71,92.78,1421530.0,92.4763,92.4763,92.1582,92.2278,1421530.0
2022-10-27 09:50:00,92.77,92.92,92.38,92.42,1022497.0,92.2179,92.367,91.8302,91.8699,1022497.0
2022-10-27 09:55:00,92.42,92.42,91.94,92.04,1719584.0,91.8699,91.8699,91.3928,91.4922,1719584.0
2022-10-27 10:00:00,92.04,92.29,91.9,92.12,1639772.0,91.4922,91.7407,91.353,91.5717,1639772.0
2022-10-27 10:05:00,92.13,93.1,92.09,93.1,1100485.0,91.5817,92.5459,91.5419,92.5459,1100485.0
2022-10-27 10:10:00,93.1,93.49,92.92,93.35,1048742.0,92.5459,92.9336,92.367,92.7944,1048742.0
2022-10-27 10:15:00,93.37,93.55,93.32,93.5,897435.0,92.8143,92.9932,92.7646,92.9435,897435.0
2022-10-27 10:20:00,93.49,93.51,93.39,93.5,796869.0,92.9336,92.9535,92.8342,92.9435,796869.0
2022-10-27 10:25:00,93.5,93.86,93.48,93.59,775716.0,92.9435,93.3014,92.9236,93.033,775716.0
2022-10-27 10:30:00,93.59,93.81,93.36,93.49,638645.0,93.033,93.2517,92.8043,92.9336,638645.0
2022-10-27 10:35:00,93.48,93.7,93.34,93.52,551462.0,92.9236,93.1423,92.7845,92.9634,551462.0
2022-10-27 10:40:00,93.51,93.54,93.27,93.31,457930.0,92.9535,92.9833,92.7149,92.7546,457930.0
2022-10-27 10:45:00,93.3,93.59,93.28,93.37,448035.0,92.7447,93.033,92.7248,92.8143,448035.0
2022-10-27 10:50:00,93.37,93.67,93.35,93.6,431925.0,92.8143,93.1125,92.7944,93.0429,431925.0
2022-10-27 10:55:00,93.6,93.98,93.55,93.61,369956.0,93.0429,93.4207,92.9932,93.0529,369956.0
2022-10-27 11:00:00,93.6,93.91,93.54,93.86,300026.0,93.0429,93.3511,92.9833,93.3014,300026.0
2022-10-27 11:05:00,93.86,94.13,93.78,93.97,489928.0,93.3014,93.5698,93.2218,93.4107,489928.0
2022-10-27 11:10:00,93.97,94.16,93.89,93.9,468923.0,93.4107,93.5996,93.3312,93.3411,468923.0
2022-10-27 11:15:00,93.9,93.98,93.62,93.72,300846.0,93.3411,93.4207,93.0628,93.1622,300846.0
2022-10-27 11:20:00,93.72,93.97,93.67,93.95,253184.0,93.1622,93.4107,93.1125,93.3908,253184.0
2022-10-27 11:25:00,93.95,94.01,93.74,93.79,241274.0,93.3908,93.4505,93.1821,93.2318,241274.0
2022-10-27 11:30:00,93.78,93.83,93.62,93.71,290664.0,93.2218,93.2715,93.0628,93.1523,290664.0
2022-10-27 11:35:00,93.72,93.88,93.29,93.32,316477.0,93.1622,93.3213,92.7348,92.7646,316477.0
2022-10-27 11:40:00,93.31,93.43,93.18,93.23,267550.0,92.7546,92.8739,92.6254,92.6751,267550.0
2022-10-27 11:45:00,93.23,93.28,93.15,93.19,255805.0,92.6751,92.7248,92.5956,92.6354,255805.0
2022-10-27 11:50:00,93.19,93.24,93.08,93.19,292244.0,92.6354,92.6851,92.526,92.6354,292244.0
2022-10-27 11:55:00,93.19,93.35,93.15,93.31,273293.0,92.6354,92.7944,92.5956,92.7546,273293.0
2022-10-27 12:00:00,93.31,93.61,93.26,93.52,195917.0,92.7546,93.0529,92.7049,92.9634,195917.0
2022-10-27 12:05:00,93.51,93.73,93.43,93.45,238630.0,92.9535,93.1721,92.8739,92.8938,238630.0
2022-10-27 12:10:00,93.44,93.46,93.28,93.36,220582.0,92.8839,92.9037,92.7248,92.8043,220582.0
2022-10-27 12:15:00,93.37,93.45,93.17,93.17,286270.0,92.8143,92.8938,92.6155,92.6155,286270.0
2022-10-27 12:20:00,93.17,93.23,93.01,93.04,246963.0,92.6155,92.6751,92.4564,92.4862,246963.0
2022-10-27 12:25:00,93.05,93.1,92.72,92.73,346560.0,92.4962,92.5459,92.1682,92.1781,346560.0
2022-10-27 12:30:00,92.73,93.23,92.7,93.19,273073.0,92.1781,92.6751,92.1483,92.6354,273073.0
2022-10-27 12:35:00,93.18,93.2,92.99,93.06,342770.0,92.6254,92.6453,92.4365,92.5061,342770.0
2022-10-27 12:40:00,93.07,93.23,93.03,93.09,194636.0,92.5161,92.6751,92.4763,92.536,194636.0
2022-10-27 12:45:00,93.08,93.15,93.0,93.06,232428.0,92.526,92.5956,92.4465,92.5061,232428.0
2022-10-27 12:50:00,93.05,93.15,93.0,93.02,220520.0,92.4962,92.5956,92.4465,92.4664,220520.0
2022-10-27 12:55:00,93.03,93.12,93.0,93.04,288726.0,92.4763,92.5658,92.4465,92.4862,288726.0
2022-10-27 13:00:00,93.05,93.17,92.88,92.98,272191.0,92.4962,92.6155,92.3272,92.4266,272191.0
2022-10-27 13:05:00,92.99,93.18,92.95,93.11,409043.0,92.4365,92.6254,92.3968,92.5558,409043.0
2022-10-27 13:10:00,93.1,93.35,93.07,93.32,344773.0,92.5459,92.7944,92.5161,92.7646,344773.0
2022-10-27 13:15:00,93.31,93.68,93.25,93.49,362690.0,92.7546,93.1224,92.695,92.9336,362690.0
2022-10-27 13:20:00,93.49,93.52,93.33,93.35,259622.0,92.9336,92.9634,92.7745,92.7944,259622.0
2022-10-27 13:25:00,93.36,93.36,93.06,93.14,209747.0,92.8043,92.8043,92.5061,92.5857,209747.0
2022-10-27 13:30:00,93.15,93.18,92.96,92.97,186928.0,92.5956,92.6254,92.4067,92.4167,186928.0
2022-10-27 13:35:00,92.97,93.13,92.94,92.94,184363.0,92.4167,92.5757,92.3868,92.3868,184363.0
2022-10-27 13:40:00,92.95,93.01,92.91,92.93,194082.0,92.3968,92.4564,92.357,92.3769,194082.0
2022-10-27 13:45:00,92.93,93.0,92.75,92.76,159235.0,92.3769,92.4465,92.198,92.2079,159235.0
2022-10-27 13:50:00,92.75,92.77,92.68,92.73,166674.0,92.198,92.2179,92.1284,92.1781,166674.0
2022-10-27 13:55:00,92.72,92.76,92.57,92.59,224531.0,92.1682,92.2079,92.019,92.0389,224531.0
2022-10-27 14:00:00,92.59,92.69,92.52,92.6,184678.0,92.0389,92.1383,91.9693,92.0489,184678.0
2022-10-27 14:05:00,92.6,92.61,92.53,92.54,152702.0,92.0489,92.0588,91.9793,91.9892,152702.0
2022-10-27 14:10:00,92.53,92.6,92.42,92.58,295585.0,91.9793,92.0489,91.8699,92.029,295585.0
2022-10-27 14:15:00,92.58,92.59,92.4,92.46,219292.0,92.029,92.0389,91.8501,91.9097,219292.0
2022-10-27 14:20:00,92.46,92.48,92.34,92.42,275353.0,91.9097,91.9296,91.7904,91.8699,275353.0
2022-10-27 14:25:00,92.42,92.45,92.34,92.34,227977.0,91.8699,91.8998,91.7904,91.7904,227977.0
2022-10-27 14:30:00,92.34,92.39,92.21,92.21,475380.0,91.7904,91.8401,91.6612,91.6612,475380.0
2022-10-27 14:35:00,92.22,92.22,92.15,92.16,407477.0,91.6711,91.6711,91.6015,91.6115,407477.0
2022-10-27 14:40:00,92.16,92.16,92.03,92.05,335484.0,91.6115,91.6115,91.4823,91.5021,335484.0
2022-10-27 14:45:00,92.05,92.06,91.94,91.99,500889.0,91.5021,91.5121,91.3928,91.4425,500889.0
2022-10-27 14:50:00,91.99,92.06,91.96,92.01,361017.0,91.4425,91.5121,91.4127,91.4624,361017.0
2022-10-27 14:55:00,92.01,92.13,91.97,92.13,282695.0,91.4624,91.5817,91.4226,91.5817,282695.0
2022-10-27 15:00:00,92.12,92.36,92.11,92.34,295394.0,91.5717,91.8103,91.5618,91.7904,295394.0
2022-10-27 15:05:00,92.35,92.48,92.2,92.21,371503.0,91.8004,91.9296,91.6512,91.6612,371503.0
2022-10-27 15:10:00,92.22,92.52,92.21,92.5,316968.0,91.6711,91.9693,91.6612,91.9495,316968.0
2022-10-27 15:15:00,92.5,92.65,92.47,92.55,495564.0,91.9495,92.0986,91.9196,91.9992,495564.0
2022-10-27 15:20:00,92.55,92.66,92.52,92.53,351825.0,91.9992,92.1085,91.9693,91.9793,351825.0
2022-10-27 15:25:00,92.53,92.62,92.42,92.6,385895.0,91.9793,92.0687,91.8699,92.0489,385895.0
2022-10-27 15:30:00,92.6,92.78,92.54,92.73,443088.0,92.0489,92.2278,91.9892,92.1781,443088.0
2022-10-27 15:35:00,92.73,92.75,92.61,92.68,389203.0,92.1781,92.198,92.0588,92.1284,389203.0
2022-10-27 15:40:00,92.69,92.73,92.6,92.68,382956.0,92.1383,92.1781,92.0489,92.1284,382956.0
2022-10-27 15:45:00,92.68,92.68,92.46,92.56,416485.0,92.1284,92.1284,91.9097,92.0091,416485.0
2022-10-27 15:50:00,92.56,92.73,92.51,92.6,722249.0,92.0091,92.1781,91.9594,92.0489,722249.0
2022-10-27 15:55:00,92.63,92.77,92.49,92.49,1681562.0,92.0787,92.2179,91.9395,91.9395,1681562.0
2022-10-28 09:30:00,92.51,93.22,92.35,92.74,1361308.0,91.9594,92.6652,91.8004,92.188,1361308.0
2022-10-28 09:35:00,92.76,93.26,92.69,93.21,841385.0,92.2079,92.7049,92.1383,92.6552,841385.0
2022-10-28 09:40:00,93.22,93.38,93.05,93.15,723255.0,92.6652,92.8242,92.4962,92.5956,723255.0
2022-10-28 09:45:00,93.17,93.44,93.13,93.18,657835.0,92.6155,92.8839,92.5757,92.6254,657835.0
2022-10-28 09:50:00,93.18,93.18,92.64,92.69,691337.0,92.6254,92.6254,92.0886,92.1383,691337.0
2022-10-28 09:55:00,92.7,92.97,92.55,92.58,535982.0,92.1483,92.4167,91.9992,92.029,535982.0
2022-10-28 10:00:00,92.6,92.95,92.32,92.57,517503.0,92.0489,92.3968,91.7705,92.019,517503.0
2022-10-28 10:05:00,92.6,93.05,92.6,93.04,430973.0,92.0489,92.4962,92.0489,92.4862,430973.0
2022-10-28 10:10:00,93.05,93.12,92.77,93.0,489209.0,92.4962,92.5658,92.2179,92.4465,489209.0
2022-10-28 10:15:00,93.0,93.26,92.94,93.14,374021.0,92.4465,92.7049,92.3868,92.5857,374021.0
2022-10-28 10:20:00,93.14,93.17,92.88,93.09,430473.0,92.5857,92.6155,92.3272,92.536,430473.0
2022-10-28 10:25:00,93.08,93.54,93.07,93.41,643693.0,92.526,92.9833,92.5161,92.854,643693.0
2022-10-28 10:30:00,93.42,93.81,93.41,93.72,544378.0,92.864,93.2517,92.854,93.1622,544378.0
2022-10-28 10:35:00,93.71,94.04,93.7,93.95,478867.0,93.1523,93.4803,93.1423,93.3908,478867.0
2022-10-28 10:40:00,93.94,94.02,93.78,93.91,330070.0,93.3809,93.4604,93.2218,93.3511,330070.0
2022-10-28 10:45:00,93.9,94.29,93.83,94.26,382744.0,93.3411,93.7288,93.2715,93.699,382744.0
2022-10-28 10:50:00,94.26,94.37,94.19,94.34,271929.0,93.699,93.8083,93.6294,93.7785,271929.0
2022-10-28 10:55:00,94.34,94.51,94.33,94.43,314074.0,93.7785,93.9475,93.7686,93.868,314074.0
2022-10-28 11:00:00,94.43,94.69,94.35,94.59,373014.0,93.868,94.1264,93.7885,94.027,373014.0
2022-10-28 11:05:00,94.59,95.05,94.59,95.02,508939.0,94.027,94.4843,94.027,94.4545,508939.0
2022-10-28 11:10:00,95.02,95.12,94.76,94.84,572230.0,94.4545,94.5539,94.196,94.2755,572230.0
2022-10-28 11:15:00,94.84,94.86,94.47,94.61,364137.0,94.2755,94.2954,93.9077,94.0469,364137.0
2022-10-28 11:20:00,94.61,94.72,94.54,94.7,240643.0,94.0469,94.1563,93.9773,94.1364,240643.0
2022-10-28 11:25:00,94.69,94.81,94.62,94.66,231909.0,94.1264,94.2457,94.0568,94.0966,231909.0
2022-10-28 11:30:00,94.67,94.72,94.55,94.63,201798.0,94.1065,94.1563,93.9873,94.0668,201798.0
2022-10-28 11:35:00,94.62,94.88,94.49,94.86,219106.0,94.0568,94.3153,93.9276,94.2954,219106.0
2022-10-28 11:40:00,94.87,95.08,94.86,94.97,259923.0,94.3054,94.5141,94.2954,94.4048,259923.0
2022-10-28 11:45:00,94.97,95.05,94.95,94.97,194139.0,94.4048,94.4843,94.3849,94.4048,194139.0
2022-10-28 11:50:00,94.97,94.99,94.81,94.87,178673.0,94.4048,94.4246,94.2457,94.3054,178673.0
2022-10-28 11:55:00,94.87,94.96,94.78,94.79,162530.0,94.3054,94.3948,94.2159,94.2258,162530.0
2022-10-28 12:00:00,94.79,94.86,94.69,94.71,250248.0,94.2258,94.2954,94.1264,94.1463,250248.0
2022-10-28 12:05:00,94.7,94.73,94.38,94.65,430377.0,94.1364,94.1662,93.8183,94.0867,430377.0
2022-10-28 12:10:00,94.64,94.75,94.53,94.73,281990.0,94.0767,94.1861,93.9674,94.1662,281990.0
2022-10-28 12:15:00,94.74,94.84,94.68,94.71,216711.0,94.1761,94.2755,94.1165,94.1463,216711.0
2022-10-28 12:20:00,94.71,94.96,94.68,94.94,138707.0,94.1463,94.3948,94.1165,94.3749,138707.0
2022-10-28 12:25:00,94.94,95.04,94.85,95.0,219769.0,94.3749,94.4743,94.2855,94.4346,219769.0
2022-10-28 12:30:00,95.02,95.19,95.01,95.17,249049.0,94.4545,94.6235,94.4445,94.6036,249049.0
2022-10-28 12:35:00,95.17,95.18,94.96,94.97,258613.0,94.6036,94.6135,94.3948,94.4048,258613.0
2022-10-28 12:40:00,94.97,95.04,94.82,94.98,247267.0,94.4048,94.4743,94.2557,94.4147,247267.0
2022-10-28 12:45:00,94.98,94.98,94.76,94.94,173495.0,94.4147,94.4147,94.196,94.3749,173495.0
2022-10-28 12:50:00,94.93,95.15,94.92,95.12,162877.0,94.365,94.5837,94.3551,94.5539,162877.0
2022-10-28 12:55:00,95.12,95.16,95.04,95.13,157105.0,94.5539,94.5936,94.4743,94.5638,157105.0
2022-10-28 13:00:00,95.13,95.22,95.07,95.19,188221.0,94.5638,94.6533,94.5042,94.6235,188221.0
2022-10-28 13:05:00,95.19,95.47,95.15,95.45,354089.0,94.6235,94.9018,94.5837,94.8819,354089.0
2022-10-28 13:10:00,95.45,95.54,95.4,95.52,216008.0,94.8819,94.9714,94.8322,94.9515,216008.0
2022-10-28 13:15:00,95.52,95.55,95.39,95.45,205383.0,94.9515,94.9813,94.8223,94.8819,205383.0
2022-10-28 13:20:00,95.44,95.53,95.33,95.45,212021.0,94.872,94.9614,94.7626,94.8819,212021.0
2022-10-28 13:25:00,95.45,95.48,95.36,95.44,164160.0,94.8819,94.9117,94.7924,94.872,164160.0
2022-10-28 13:30:00,95.45,95.5,95.44,95.48,153495.0,94.8819,94.9316,94.872,94.9117,153495.0
2022-10-28 13:35:00,95.48,95.53,95.43,95.46,176288.0,94.9117,94.9614,94.862,94.8918,176288.0
2022-10-28 13:40:00,95.47,95.51,95.38,95.39,129419.0,94.9018,94.9415,94.8123,94.8223,129419.0
2022-10-28 13:45:00,95.4,95.52,95.39,95.48,140221.0,94.8322,94.9515,94.8223,94.9117,140221.0
2022-10-28 13:50:00,95.48,95.64,95.47,95.61,184792.0,94.9117,95.0708,94.9018,95.041,184792.0
2022-10-28 13:55:00,95.6,95.69,95.58,95.62,195760.0,95.031,95.1205,95.0111,95.0509,195760.0
2022-10-28 14:00:00,95.62,95.69,95.51,95.58,173403.0,95.0509,95.1205,94.9415,95.0111,173403.0
2022-10-28 14:05:00,95.57,95.71,95.56,95.6,195743.0,95.0012,95.1404,94.9913,95.031,195743.0
2022-10-28 14:10:00,95.59,95.77,95.56,95.76,195809.0,95.0211,95.2,94.9913,95.1901,195809.0
2022-10-28 14:15:00,95.75,95.97,95.75,95.91,238928.0,95.1801,95.3988,95.1801,95.3392,238928.0
2022-10-28 14:20:00,95.91,96.02,95.9,96.01,291353.0,95.3392,95.4485,95.3292,95.4386,291353.0
2022-10-28 14:25:00,96.01,96.11,95.99,96.1,332523.0,95.4386,95.538,95.4187,95.528,332523.0
2022-10-28 14:30:00,96.11,96.33,96.1,96.31,300935.0,95.538,95.7567,95.528,95.7368,300935.0
2022-10-28 14:35:00,96.31,96.48,96.3,96.43,366905.0,95.7368,95.9058,95.7268,95.8561,366905.0
2022-10-28 14:40:00,96.44,96.58,96.34,96.52,292600.0,95.866,96.0052,95.7666,95.9455,292600.0
2022-10-28 14:45:00,96.51,96.61,96.5,96.57,220573.0,95.9356,96.035,95.9257,95.9952,220573.0
2022-10-28 14:50:00,96.56,96.61,96.46,96.56,230327.0,95.9853,96.035,95.8859,95.9853,230327.0
2022-10-28 14:55:00,96.56,96.67,96.56,96.63,250713.0,95.9853,96.0946,95.9853,96.0549,250713.0
2022-10-28 15:00:00,96.63,96.72,96.54,96.65,279329.0,96.0549,96.1443,95.9654,96.0748,279329.0
2022-10-28 15:05:00,96.65,96.68,96.4,96.55,316436.0,96.0748,96.1046,95.8263,95.9754,316436.0
2022-10-28 15:10:00,96.55,96.73,96.52,96.69,223254.0,95.9754,96.1543,95.9455,96.1145,223254.0
2022-10-28 15:15:00,96.68,96.78,96.62,96.76,276296.0,96.1046,96.204,96.0449,96.1841,276296.0
2022-10-28 15:20:00,96.77,96.84,96.73,96.74,291190.0,96.194,96.2636,96.1543,96.1642,291190.0
2022-10-28 15:25:00,96.74,96.85,96.65,96.83,322824.0,96.1642,96.2736,96.0748,96.2537,322824.0
2022-10-28 15:30:00,96.84,96.86,96.73,96.85,367259.0,96.2636,96.2835,96.1543,96.2736,367259.0
2022-10-28 15:35:00,96.86,96.86,96.64,96.78,350267.0,96.2835,96.2835,96.0648,96.204,350267.0
2022-10-28 15:40:00,96.77,96.77,96.64,96.67,298716.0,96.194,96.194,96.0648,96.0946,298716.0
2022-10-28 15:45:00,96.67,96.74,96.61,96.63,350826.0,96.0946,96.1642,96.035,96.0549,350826.0
2022-10-28 15:50:00,96.64,96.83,96.53,96.72,591786.0,96.0648,96.2537,95.9555,96.1443,591786.0
2022-10-28 15:55:00,96.73,96.81,96.42,96.54,1056238.0,96.1543,96.2338,95.8461,95.9654,1056238.0
2022-10-31 09:30:00,95.83,96.35,95.31,95.7,834329.0,95.2596,95.7765,94.7427,95.1304,834329.0
2022-10-31 09:35:00,95.67,95.71,95.44,95.61,396307.0,95.1006,95.1404,94.872,95.041,396307.0
2022-10-31 09:40:00,95.61,95.61,95.01,95.06,604919.0,95.041,95.041,94.4445,94.4942,604919.0
2022-10-31 09:45:00,95.06,95.15,94.66,94.89,516413.0,94.4942,94.5837,94.0966,94.3252,516413.0
2022-10-31 09:50:00,94.89,94.96,94.56,94.73,381120.0,94.3252,94.3948,93.9972,94.1662,381120.0
2022-10-31 09:55:00,94.73,95.05,94.53,94.98,318485.0,94.1662,94.4843,93.9674,94.4147,318485.0
2022-10-31 10:00:00,94.97,95.22,94.87,95.05,379328.0,94.4048,94.6533,94.3054,94.4843,379328.0
2022-10-31 10:05:00,95.05,95.06,94.82,94.94,375597.0,94.4843,94.4942,94.2557,94.3749,375597.0
2022-10-31 10:10:00,94.94,94.95,94.65,94.73,229404.0,94.3749,94.3849,94.0867,94.1662,229404.0
2022-10-31 10:15:00,94.72,95.07,94.7,94.82,323537.0,94.1563,94.5042,94.1364,94.2557,323537.0
2022-10-31 10:20:00,94.82,94.91,94.51,94.55,281473.0,94.2557,94.3451,93.9475,93.9873,281473.0
2022-10-31 10:25:00,94.55,94.62,94.41,94.52,353076.0,93.9873,94.0568,93.8481,93.9574,353076.0
2022-10-31 10:30:00,94.52,94.65,94.43,94.56,269923.0,93.9574,94.0867,93.868,93.9972,269923.0
2022-10-31 10:35:00,94.57,94.63,94.38,94.47,296889.0,94.0071,94.0668,93.8183,93.9077,296889.0
2022-10-31 10:40:00,94.47,94.77,94.41,94.75,283719.0,93.9077,94.206,93.8481,94.1861,283719.0
2022-10-31 10:45:00,94.74,94.96,94.71,94.81,210395.0,94.1761,94.3948,94.1463,94.2457,210395.0
2022-10-31 10:50:00,94.82,94.88,94.67,94.72,156312.0,94.2557,94.3153,94.1065,94.1563,156312.0
2022-10-31 10:55:00,94.71,94.93,94.65,94.75,194623.0,94.1463,94.365,94.0867,94.1861,194623.0
2022-10-31 11:00:00,94.74,94.88,94.74,94.76,202710.0,94.1761,94.3153,94.1761,94.196,202710.0
2022-10-31 11:05:00,94.75,95.06,94.68,94.9,230061.0,94.1861,94.4942,94.1165,94.3352,230061.0
2022-10-31 11:10:00,94.89,95.08,94.88,95.04,179736.0,94.3252,94.5141,94.3153,94.4743,179736.0
2022-10-31 11:15:00,95.04,95.06,94.67,94.73,226698.0,94.4743,94.4942,94.1065,94.1662,226698.0
2022-10-31 11:20:00,94.73,95.02,94.66,94.98,213586.0,94.1662,94.4545,94.0966,94.4147,213586.0
2022-10-31 11:25:00,94.98,95.07,94.93,95.0,210329.0,94.4147,94.5042,94.365,94.4346,210329.0
2022-10-31 11:30:00,95.0,95.11,94.94,95.07,193618.0,94.4346,94.5439,94.3749,94.5042,193618.0
2022-10-31 11:35:00,95.09,95.18,94.95,95.0,200247.0,94.524,94.6135,94.3849,94.4346,200247.0
2022-10-31 11:40:00,95.0,95.28,94.97,95.26,229064.0,94.4346,94.7129,94.4048,94.693,229064.0
2022-10-31 11:45:00,95.27,95.31,95.12,95.31,131563.0,94.703,94.7427,94.5539,94.7427,131563.0
2022-10-31 11:50:00,95.31,95.43,95.28,95.37,177346.0,94.7427,94.862,94.7129,94.8024,177346.0
2022-10-31 11:55:00,95.38,95.42,94.77,95.04,271318.0,94.8123,94.8521,94.206,94.4743,271318.0
2022-10-31 12:00:00,95.04,95.15,94.97,95.12,153690.0,94.4743,94.5837,94.4048,94.5539,153690.0
2022-10-31 12:05:00,95.11,95.2,94.9,94.94,142399.0,94.5439,94.6334,94.3352,94.3749,142399.0
2022-10-31 12:10:00,94.95,95.24,94.94,95.23,142362.0,94.3849,94.6732,94.3749,94.6632,142362.0
2022-10-31 12:15:00,95.23,95.46,95.19,95.3,209151.0,94.6632,94.8918,94.6235,94.7328,209151.0
2022-10-31 12:20:00,95.31,95.33,95.14,95.18,107879.0,94.7427,94.7626,94.5738,94.6135,107879.0
2022-10-31 12:25:00,95.18,95.21,95.08,95.16,110069.0,94.6135,94.6433,94.5141,94.5936,110069.0
2022-10-31 12:30:00,95.16,95.24,95.06,95.1,144374.0,94.5936,94.6732,94.4942,94.534,144374.0
2022-10-31 12:35:00,95.1,95.23,95.06,95.2,132049.0,94.534,94.6632,94.4942,94.6334,132049.0
2022-10-31 12:40:00,95.19,95.29,95.0,95.05,130236.0,94.6235,94.7229,94.4346,94.4843,130236.0
2022-10-31 12:45:00,95.04,95.13,94.93,95.05,129347.0,94.4743,94.5638,94.365,94.4843,129347.0
2022-10-31 12:50:00,95.06,95.15,94.98,95.02,114267.0,94.4942,94.5837,94.4147,94.4545,114267.0
2022-10-31 12:55:00,95.01,95.09,94.97,94.98,161813.0,94.4445,94.524,94.4048,94.4147,161813.0
2022-10-31 13:00:00,94.98,95.05,94.85,94.86,120733.0,94.4147,94.4843,94.2855,94.2954,120733.0
2022-10-31 13:05:00,94.86,95.14,94.77,95.12,134046.0,94.2954,94.5738,94.206,94.5539,134046.0
2022-10-31 13:10:00,95.12,95.15,95.01,95.05,212209.0,94.5539,94.5837,94.4445,94.4843,212209.0
2022-10-31 13:15:00,95.04,95.13,95.0,95.1,309296.0,94.4743,94.5638,94.4346,94.534,309296.0
2022-10-31 13:20:00,95.1,95.17,95.06,95.14,113717.0,94.534,94.6036,94.4942,94.5738,113717.0
2022-10-31 13:25:00,95.14,95.25,95.06,95.23,135742.0,94.5738,94.6831,94.4942,94.6632,135742.0
2022-10-31 13:30:00,95.22,95.4,95.21,95.37,174212.0,94.6533,94.8322,94.6433,94.8024,174212.0
2022-10-31 13:35:00,95.38,95.41,95.3,95.38,163525.0,94.8123,94.8421,94.7328,94.8123,163525.0
2022-10-31 13:40:00,95.37,95.4,95.2,95.24,122034.0,94.8024,94.8322,94.6334,94.6732,122034.0
2022-10-31 13:45:00,95.24,95.26,95.09,95.1,156373.0,94.6732,94.693,94.524,94.534,156373.0
2022-10-31 13:50:00,95.11,95.15,95.0,95.06,133591.0,94.5439,94.5837,94.4346,94.4942,133591.0
2022-10-31 13:55:00,95.06,95.15,95.04,95.11,182432.0,94.4942,94.5837,94.4743,94.5439,182432.0
2022-10-31 14:00:00,95.12,95.16,95.04,95.06,176143.0,94.5539,94.5936,94.4743,94.4942,176143.0
2022-10-31 14:05:00,95.06,95.06,94.88,94.91,191219.0,94.4942,94.4942,94.3153,94.3451,191219.0
2022-10-31 14:10:00,94.91,95.03,94.87,94.93,152853.0,94.3451,94.4644,94.3054,94.365,152853.0
2022-10-31 14:15:00,94.92,95.01,94.85,94.89,160551.0,94.3551,94.4445,94.2855,94.3252,160551.0
2022-10-31 14:20:00,94.88,94.93,94.82,94.83,148348.0,94.3153,94.365,94.2557,94.2656,148348.0
2022-10-31 14:25:00,94.82,94.94,94.81,94.84,166419.0,94.2557,94.3749,94.2457,94.2755,166419.0
2022-10-31 14:30:00,94.84,94.96,94.82,94.89,205181.0,94.2755,94.3948,94.2557,94.3252,205181.0
2022-10-31 14:35:00,94.88,95.01,94.82,95.0,137910.0,94.3153,94.4445,94.2557,94.4346,137910.0
2022-10-31 14:40:00,95.0,95.0,94.9,94.97,117323.0,94.4346,94.4346,94.3352,94.4048,117323.0
2022-10-31 14:45:00,94.97,95.03,94.82,94.84,178942.0,94.4048,94.4644,94.2557,94.2755,178942.0
2022-10-31 14:50:00,94.85,94.99,94.77,94.99,167705.0,94.2855,94.4246,94.206,94.4246,167705.0
2022-10-31 14:55:00,94.99,95.05,94.74,94.85,172214.0,94.4246,94.4843,94.1761,94.2855,172214.0
2022-10-31 15:00:00,94.86,94.87,94.56,94.57,189963.0,94.2954,94.3054,93.9972,94.0071,189963.0
2022-10-31 15:05:00,94.56,94.64,94.45,94.5,234172.0,93.9972,94.0767,93.8879,93.9376,234172.0
2022-10-31 15:10:00,94.5,94.6,94.5,94.55,168715.0,93.9376,94.037,93.9376,93.9873,168715.0
2022-10-31 15:15:00,94.55,94.58,94.4,94.53,229301.0,93.9873,94.0171,93.8382,93.9674,229301.0
2022-10-31 15:20:00,94.52,94.67,94.48,94.6,174381.0,93.9574,94.1065,93.9177,94.037,174381.0
2022-10-31 15:25:00,94.61,94.76,94.6,94.74,182062.0,94.0469,94.196,94.037,94.1761,182062.0
2022-10-31 15:30:00,94.73,94.85,94.65,94.85,211834.0,94.1662,94.2855,94.0867,94.2855,211834.0
2022-10-31 15:35:00,94.84,94.98,94.82,94.97,247599.0,94.2755,94.4147,94.2557,94.4048,247599.0
2022-10-31 15:40:00,94.97,95.06,94.92,95.03,309791.0,94.4048,94.4942,94.3551,94.4644,309791.0
2022-10-31 15:45:00,95.03,95.04,94.9,94.93,309073.0,94.4644,94.4743,94.3352,94.365,309073.0
2022-10-31 15:50:00,94.94,94.95,94.46,94.58,760054.0,94.3749,94.3849,93.8978,94.0171,760054.0
2022-10-31 15:55:00,94.57,94.72,94.42,94.64,1212180.0,94.0071,94.1563,93.858,94.0767,1212180.0
2022-11-01 09:30:00,95.59,96.17,94.93,95.16,1377709.0,95.0211,95.5976,94.365,94.5936,1377709.0
2022-11-01 09:35:00,95.16,95.27,94.78,95.25,607341.0,94.5936,94.703,94.2159,94.6831,607341.0
2022-11-01 09:40:00,95.25,95.35,94.86,94.91,438499.0,94.6831,94.7825,94.2954,94.3451,438499.0
2022-11-01 09:45:00,94.91,94.91,94.42,94.48,999031.0,94.3451,94.3451,93.858,93.9177,999031.0
2022-11-01 09:50:00,94.48,94.48,94.23,94.32,427727.0,93.9177,93.9177,93.6692,93.7586,427727.0
2022-11-01 09:55:00,94.33,94.64,94.27,94.5,343658.0,93.7686,94.0767,93.7089,93.9376,343658.0
2022-11-01 10:00:00,94.52,94.6,94.07,94.1,523064.0,93.9574,94.037,93.5101,93.5399,523064.0
2022-11-01 10:05:00,94.09,94.24,93.7,93.73,504784.0,93.53,93.6791,93.1423,93.1721,504784.0
2022-11-01 10:10:00,93.72,93.8,93.34,93.37,469351.0,93.1622,93.2417,92.7845,92.8143,469351.0
2022-11-01 10:15:00,93.37,93.59,93.16,93.16,570502.0,92.8143,93.033,92.6055,92.6055,570502.0
2022-11-01 10:20:00,93.16,93.56,93.03,93.31,380824.0,92.6055,93.0032,92.4763,92.7546,380824.0
2022-11-01 10:25:00,93.31,93.71,93.25,93.7,330923.0,92.7546,93.1523,92.695,93.1423,330923.0
2022-11-01 10:30:00,93.7,93.71,93.32,93.52,428915.0,93.1423,93.1523,92.7646,92.9634,428915.0
2022-11-01 10:35:00,93.51,93.54,93.08,93.11,315935.0,92.9535,92.9833,92.526,92.5558,315935.0
2022-11-01 10:40:00,93.11,93.13,92.86,92.95,327995.0,92.5558,92.5757,92.3073,92.3968,327995.0
2022-11-01 10:45:00,92.96,93.07,92.72,92.83,392996.0,92.4067,92.5161,92.1682,92.2775,392996.0
2022-11-01 10:50:00,92.84,92.91,92.73,92.81,334702.0,92.2874,92.357,92.1781,92.2576,334702.0
2022-11-01 10:55:00,92.81,92.85,92.43,92.53,547048.0,92.2576,92.2974,91.8799,91.9793,547048.0
2022-11-01 11:00:00,92.51,92.69,92.45,92.58,347431.0,91.9594,92.1383,91.8998,92.029,347431.0
2022-11-01 11:05:00,92.6,92.6,92.34,92.52,345447.0,92.0489,92.0489,91.7904,91.9693,345447.0
2022-11-01 11:10:00,92.52,92.69,92.45,92.67,402986.0,91.9693,92.1383,91.8998,92.1185,402986.0
2022-11-01 11:15:00,92.66,92.67,92.4,92.43,352949.0,92.1085,92.1185,91.8501,91.8799,352949.0
2022-11-01 11:20:00,92.43,92.58,92.36,92.4,369004.0,91.8799,92.029,91.8103,91.8501,369004.0
2022-11-01 11:25:00,92.4,92.57,92.33,92.49,275891.0,91.8501,92.019,91.7805,91.9395,275891.0
2022-11-01 11:30:00,92.48,92.54,92.29,92.33,254494.0,91.9296,91.9892,91.7407,91.7805,254494.0
2022-11-01 11:35:00,92.33,92.5,92.15,92.25,282427.0,91.7805,91.9495,91.6015,91.701,282427.0
2022-11-01 11:40:00,92.24,92.32,92.03,92.08,294489.0,91.691,91.7705,91.4823,91.532,294489.0
2022-11-01 11:45:00,92.07,92.16,92.01,92.07,288220.0,91.522,91.6115,91.4624,91.522,288220.0
2022-11-01 11:50:00,92.06,92.19,92.01,92.18,229190.0,91.5121,91.6413,91.4624,91.6314,229190.0
2022-11-01 11:55:00,92.19,92.37,92.15,92.27,204722.0,91.6413,91.8202,91.6015,91.7208,204722.0
2022-11-01 12:00:00,92.27,92.46,92.21,92.41,207656.0,91.7208,91.9097,91.6612,91.86,207656.0
2022-11-01 12:05:00,92.4,92.73,92.37,92.52,305907.0,91.8501,92.1781,91.8202,91.9693,305907.0
2022-11-01 12:10:00,92.51,92.61,92.21,92.21,219858.0,91.9594,92.0588,91.6612,91.6612,219858.0
2022-11-01 12:15:00,92.22,92.29,92.08,92.08,325840.0,91.6711,91.7407,91.532,91.532,325840.0
2022-11-01 12:20:00,92.08,92.26,92.02,92.12,280444.0,91.532,91.7109,91.4723,91.5717,280444.0
2022-11-01 12:25:00,92.12,92.25,92.01,92.01,327981.0,91.5717,91.701,91.4624,91.4624,327981.0
2022-11-01 12:30:00,92.02,92.04,91.81,91.83,358789.0,91.4723,91.4922,91.2636,91.2835,358789.0
2022-11-01 12:35:00,91.84,91.91,91.7,91.81,268525.0,91.2934,91.363,91.1542,91.2636,268525.0
2022-11-01 12:40:00,91.81,91.95,91.75,91.93,286149.0,91.2636,91.4027,91.2039,91.3829,286149.0
2022-11-01 12:45:00,91.93,91.95,91.81,91.88,198429.0,91.3829,91.4027,91.2636,91.3332,198429.0
2022-11-01 12:50:00,91.88,91.92,91.76,91.92,189368.0,91.3332,91.3729,91.2139,91.3729,189368.0
2022-11-01 12:55:00,91.92,92.0,91.83,91.98,272640.0,91.3729,91.4524,91.2835,91.4326,272640.0
2022-11-01 13:00:00,91.97,92.04,91.83,91.93,327105.0,91.4226,91.4922,91.2835,91.3829,327105.0
2022-11-01 13:05:00,91.93,91.99,91.84,91.88,195942.0,91.3829,91.4425,91.2934,91.3332,195942.0
2022-11-01 13:10:00,91.89,92.23,91.87,92.15,238409.0,91.3431,91.6811,91.3232,91.6015,238409.0
2022-11-01 13:15:00,92.15,92.18,92.04,92.09,326989.0,91.6015,91.6314,91.4922,91.5419,326989.0
2022-11-01 13:20:00,92.1,92.14,92.02,92.03,268824.0,91.5518,91.5916,91.4723,91.4823,268824.0
2022-11-01 13:25:00,92.02,92.03,91.91,91.94,232369.0,91.4723,91.4823,91.363,91.3928,232369.0
2022-11-01 13:30:00,91.94,92.0,91.88,91.94,210805.0,91.3928,91.4524,91.3332,91.3928,210805.0
2022-11-01 13:35:00,91.94,91.97,91.85,91.95,163547.0,91.3928,91.4226,91.3033,91.4027,163547.0
2022-11-01 13:40:00,91.95,92.06,91.95,92.0,279959.0,91.4027,91.5121,91.4027,91.4524,279959.0
2022-11-01 13:45:00,92.0,92.07,91.9,91.92,244377.0,91.4524,91.522,91.353,91.3729,244377.0
2022-11-01 13:50:00,91.92,91.96,91.83,91.84,335362.0,91.3729,91.4127,91.2835,91.2934,335362.0
2022-11-01 13:55:00,91.84,92.0,91.82,91.96,328152.0,91.2934,91.4524,91.2735,91.4127,328152.0
2022-11-01 14:00:00,91.95,92.01,91.82,91.89,325677.0,91.4027,91.4624,91.2735,91.3431,325677.0
2022-11-01 14:05:00,91.89,91.9,91.77,91.81,372977.0,91.3431,91.353,91.2238,91.2636,372977.0
2022-11-01 14:10:00,91.82,91.84,91.67,91.69,295921.0,91.2735,91.2934,91.1244,91.1443,295921.0
2022-11-01 14:15:00,91.69,91.72,91.62,91.62,364691.0,91.1443,91.1741,91.0747,91.0747,364691.0
2022-11-01 14:20:00,91.63,91.63,91.51,91.52,341290.0,91.0846,91.0846,90.9654,90.9753,341290.0
2022-11-01 14:25:00,91.52,91.53,91.43,91.5,357205.0,90.9753,90.9852,90.8858,90.9554,357205.0
2022-11-01 14:30:00,91.49,91.53,91.36,91.49,341599.0,90.9455,90.9852,90.8162,90.9455,341599.0
2022-11-01 14:35:00,91.5,91.53,91.37,91.37,327781.0,90.9554,90.9852,90.8262,90.8262,327781.0
2022-11-01 14:40:00,91.38,91.42,91.17,91.22,411175.0,90.8361,90.8759,90.6274,90.6771,411175.0
2022-11-01 14:45:00,91.22,91.27,91.02,91.04,558584.0,90.6771,90.7268,90.4783,90.4982,558584.0
2022-11-01 14:50:00,91.03,91.28,91.01,91.27,513430.0,90.4882,90.7367,90.4683,90.7268,513430.0
2022-11-01 14:55:00,91.28,91.54,91.26,91.36,375528.0,90.7367,90.9952,90.7168,90.8162,375528.0
2022-11-01 15:00:00,91.36,91.39,91.19,91.19,385058.0,90.8162,90.8461,90.6473,90.6473,385058.0
2022-11-01 15:05:00,91.19,91.29,91.12,91.2,492919.0,90.6473,90.7467,90.5777,90.6572,492919.0
2022-11-01 15:10:00,91.2,91.21,90.92,90.95,487439.0,90.6572,90.6671,90.3789,90.4087,487439.0
2022-11-01 15:15:00,90.95,90.99,90.82,90.98,394398.0,90.4087,90.4485,90.2795,90.4385,394398.0
2022-11-01 15:20:00,90.98,91.03,90.9,90.91,493306.0,90.4385,90.4882,90.359,90.3689,493306.0
2022-11-01 15:25:00,90.91,90.91,90.76,90.79,421038.0,90.3689,90.3689,90.2198,90.2496,421038.0
2022-11-01 15:30:00,90.79,90.88,90.78,90.82,475322.0,90.2496,90.3391,90.2397,90.2795,475322.0
2022-11-01 15:35:00,90.83,90.89,90.78,90.81,571565.0,90.2894,90.349,90.2397,90.2695,571565.0
2022-11-01 15:40:00,90.81,90.86,90.67,90.77,894003.0,90.2695,90.3192,90.1304,90.2298,894003.0
2022-11-01 15:45:00,90.78,90.78,90.52,90.66,1166461.0,90.2397,90.2397,89.9812,90.1204,1166461.0
2022-11-01 15:50:00,90.66,90.78,90.5,90.52,1334323.0,90.1204,90.2397,89.9614,89.9812,1334323.0
2022-11-01 15:55:00,90.52,90.58,90.43,90.5,2482321.0,89.9812,90.0409,89.8918,89.9614,2482321.0
2022-11-02 09:30:00,90.97,91.08,90.38,90.48,964236.0,90.4286,90.5379,89.8421,89.9415,964236.0
2022-11-02 09:35:00,90.47,90.75,90.31,90.7,491951.0,89.9315,90.2099,89.7725,90.1602,491951.0
2022-11-02 09:40:00,90.69,90.97,90.54,90.58,475740.0,90.1502,90.4286,90.0011,90.0409,475740.0
2022-11-02 09:45:00,90.57,90.64,90.28,90.33,372763.0,90.031,90.1005,89.7427,89.7924,372763.0
2022-11-02 09:50:00,90.33,90.71,90.31,90.7,339908.0,89.7924,90.1701,89.7725,90.1602,339908.0
2022-11-02 09:55:00,90.7,90.71,90.12,90.12,413218.0,90.1602,90.1701,89.5836,89.5836,413218.0
2022-11-02 10:00:00,90.12,90.4,90.09,90.19,365342.0,89.5836,89.862,89.5538,89.6532,365342.0
2022-11-02 10:05:00,90.18,90.25,90.03,90.09,373168.0,89.6433,89.7129,89.4942,89.5538,373168.0
2022-11-02 10:10:00,90.09,90.09,89.8,89.82,501017.0,89.5538,89.5538,89.2655,89.2854,501017.0
2022-11-02 10:15:00,89.81,90.16,89.79,90.15,329213.0,89.2755,89.6234,89.2556,89.6135,329213.0
2022-11-02 10:20:00,90.15,90.2,90.01,90.01,217278.0,89.6135,89.6632,89.4743,89.4743,217278.0
2022-11-02 10:25:00,90.0,90.05,89.93,89.99,247558.0,89.4643,89.514,89.3948,89.4544,247558.0
2022-11-02 10:30:00,90.0,90.05,89.87,89.94,260269.0,89.4643,89.514,89.3351,89.4047,260269.0
2022-11-02 10:35:00,89.94,90.07,89.85,89.91,420313.0,89.4047,89.5339,89.3152,89.3749,420313.0
2022-11-02 10:40:00,89.91,89.99,89.82,89.83,297812.0,89.3749,89.4544,89.2854,89.2954,297812.0
2022-11-02 10:45:00,89.82,90.0,89.79,89.91,263352.0,89.2854,89.4643,89.2556,89.3749,263352.0
2022-11-02 10:50:00,89.91,89.96,89.85,89.94,237859.0,89.3749,89.4246,89.3152,89.4047,237859.0
2022-11-02 10:55:00,89.94,89.94,89.74,89.76,307548.0,89.4047,89.4047,89.2059,89.2258,307548.0
2022-11-02 11:00:00,89.77,89.8,89.63,89.66,480937.0,89.2357,89.2655,89.0965,89.1264,480937.0
2022-11-02 11:05:00,89.66,89.7,89.44,89.46,482519.0,89.1264,89.1661,88.9077,88.9276,482519.0
2022-11-02 11:10:00,89.45,89.49,89.25,89.3,367344.0,88.9176,88.9574,88.7188,88.7685,367344.0
2022-11-02 11:15:00,89.31,89.32,89.1,89.2,364403.0,88.7784,88.7884,88.5697,88.6691,364403.0
2022-11-02 11:20:00,89.2,89.32,89.19,89.28,411995.0,88.6691,88.7884,88.6592,88.7486,411995.0
2022-11-02 11:25:00,89.28,89.29,89.16,89.21,490984.0,88.7486,88.7586,88.6293,88.679,490984.0
2022-11-02 11:30:00,89.21,89.24,89.13,89.22,313863.0,88.679,88.7089,88.5995,88.689,313863.0
2022-11-02 11:35:00,89.22,89.39,89.18,89.38,336786.0,88.689,88.858,88.6492,88.848,336786.0
2022-11-02 11:40:00,89.39,89.42,89.25,89.27,249238.0,88.858,88.8878,88.7188,88.7387,249238.0
2022-11-02 11:45:00,89.27,89.28,89.14,89.26,356826.0,88.7387,88.7486,88.6095,88.7287,356826.0
2022-11-02 11:50:00,89.26,89.29,89.15,89.21,271375.0,88.7287,88.7586,88.6194,88.679,271375.0
2022-11-02 11:55:00,89.21,89.34,89.12,89.33,272237.0,88.679,88.8083,88.5896,88.7983,272237.0
2022-11-02 12:00:00,89.33,89.4,89.22,89.37,216882.0,88.7983,88.8679,88.689,88.8381,216882.0
2022-11-02 12:05:00,89.38,89.39,89.12,89.22,195729.0,88.848,88.858,88.5896,88.689,195729.0
2022-11-02 12:10:00,89.22,89.31,89.15,89.26,156658.0,88.689,88.7784,88.6194,88.7287,156658.0
2022-11-02 12:15:00,89.26,89.31,89.16,89.25,180575.0,88.7287,88.7784,88.6293,88.7188,180575.0
2022-11-02 12:20:00,89.25,89.38,89.19,89.24,189320.0,88.7188,88.848,88.6592,88.7089,189320.0
2022-11-02 12:25:00,89.25,89.38,89.13,89.15,248573.0,88.7188,88.848,88.5995,88.6194,248573.0
2022-11-02 12:30:00,89.15,89.34,89.15,89.31,181199.0,88.6194,88.8083,88.6194,88.7784,181199.0
2022-11-02 12:35:00,89.31,89.39,89.29,89.31,180675.0,88.7784,88.858,88.7586,88.7784,180675.0
2022-11-02 12:40:00,89.31,89.5,89.29,89.47,213004.0,88.7784,88.9673,88.7586,88.9375,213004.0
2022-11-02 12:45:00,89.48,89.54,89.43,89.47,211423.0,88.9474,89.0071,88.8977,88.9375,211423.0
2022-11-02 12:50:00,89.46,89.55,89.39,89.52,152686.0,88.9276,89.017,88.858,88.9872,152686.0
2022-11-02 12:55:00,89.53,89.62,89.48,89.51,204157.0,88.9971,89.0866,88.9474,88.9773,204157.0
2022-11-02 13:00:00,89.51,89.56,89.45,89.48,197496.0,88.9773,89.027,88.9176,88.9474,197496.0
2022-11-02 13:05:00,89.48,89.54,89.44,89.49,127280.0,88.9474,89.0071,88.9077,88.9574,127280.0
2022-11-02 13:10:00,89.5,89.5,89.34,89.34,169616.0,88.9673,88.9673,88.8083,88.8083,169616.0
2022-11-02 13:15:00,89.34,89.38,89.32,89.33,148532.0,88.8083,88.848,88.7884,88.7983,148532.0
2022-11-02 13:20:00,89.33,89.37,89.29,89.29,139231.0,88.7983,88.8381,88.7586,88.7586,139231.0
2022-11-02 13:25:00,89.29,89.3,89.21,89.26,226641.0,88.7586,88.7685,88.679,88.7287,226641.0
2022-11-02 13:30:00,89.27,89.3,89.23,89.27,193697.0,88.7387,88.7685,88.6989,88.7387,193697.0
2022-11-02 13:35:00,89.27,89.44,89.25,89.44,198998.0,88.7387,88.9077,88.7188,88.9077,198998.0
2022-11-02 13:40:00,89.44,89.79,89.44,89.68,238898.0,88.9077,89.2556,88.9077,89.1462,238898.0
2022-11-02 13:45:00,89.69,89.82,89.68,89.76,276026.0,89.1562,89.2854,89.1462,89.2258,276026.0
2022-11-02 13:50:00,89.76,90.01,89.75,89.99,267896.0,89.2258,89.4743,89.2158,89.4544,267896.0
2022-11-02 13:55:00,89.99,90.0,89.82,89.82,253469.0,89.4544,89.4643,89.2854,89.2854,253469.0
2022-11-02 14:00:00,89.83,91.25,89.34,90.77,1320704.0,89.2954,90.7069,88.8083,90.2298,1320704.0
2022-11-02 14:05:00,90.78,90.92,90.35,90.5,631050.0,90.2397,90.3789,89.8123,89.9614,631050.0
2022-11-02 14:10:00,90.5,90.66,90.03,90.34,406753.0,89.9614,90.1204,89.4942,89.8023,406753.0
2022-11-02 14:15:00,90.34,90.55,90.13,90.54,299890.0,89.8023,90.0111,89.5936,90.0011,299890.0
2022-11-02 14:20:00,90.53,90.68,90.36,90.55,376850.0,89.9912,90.1403,89.8222,90.0111,376850.0
2022-11-02 14:25:00,90.55,90.95,90.47,90.95,395551.0,90.0111,90.4087,89.9315,90.4087,395551.0
2022-11-02 14:30:00,90.95,91.14,90.42,90.71,556934.0,90.4087,90.5976,89.8818,90.1701,556934.0
2022-11-02 14:35:00,90.69,91.3,89.29,89.99,1021793.0,90.1502,90.7566,88.7586,89.4544,1021793.0
2022-11-02 14:40:00,89.99,90.92,89.74,90.17,650126.0,89.4544,90.3789,89.2059,89.6333,650126.0
2022-11-02 14:45:00,90.15,90.53,89.86,89.97,451697.0,89.6135,89.9912,89.3252,89.4345,451697.0
2022-11-02 14:50:00,89.98,90.14,88.71,89.12,804217.0,89.4445,89.6035,88.182,88.5896,804217.0
2022-11-02 14:55:00,89.13,89.35,88.86,89.15,499675.0,88.5995,88.8182,88.3311,88.6194,499675.0
2022-11-02 15:00:00,89.14,89.35,88.96,89.09,406307.0,88.6095,88.8182,88.4305,88.5598,406307.0
2022-11-02 15:05:00,89.07,89.74,88.96,89.63,538864.0,88.5399,89.2059,88.4305,89.0965,538864.0
2022-11-02 15:10:00,89.61,89.61,89.0,89.03,401598.0,89.0767,89.0767,88.4703,88.5001,401598.0
2022-11-02 15:15:00,89.02,89.03,88.63,88.64,635423.0,88.4902,88.5001,88.1025,88.1124,635423.0
2022-11-02 15:20:00,88.64,88.65,88.22,88.23,573791.0,88.1124,88.1224,87.6949,87.7049,573791.0
2022-11-02 15:25:00,88.22,88.28,87.85,88.1,650627.0,87.6949,87.7546,87.3271,87.5757,650627.0
2022-11-02 15:30:00,88.09,88.09,87.69,87.85,635762.0,87.5657,87.5657,87.1681,87.3271,635762.0
2022-11-02 15:35:00,87.84,88.11,87.72,87.91,501105.0,87.3172,87.5856,87.1979,87.3868,501105.0
2022-11-02 15:40:00,87.9,88.06,87.8,87.88,516073.0,87.3768,87.5359,87.2774,87.357,516073.0
2022-11-02 15:45:00,87.89,87.89,87.48,87.5,721783.0,87.3669,87.3669,86.9593,86.9792,721783.0
2022-11-02 15:50:00,87.52,87.53,87.03,87.18,1014613.0,86.9991,87.009,86.512,86.6611,1014613.0
2022-11-02 15:55:00,87.18,87.35,87.01,87.05,1972183.0,86.6611,86.8301,86.4921,86.5319,1972183.0
2022-11-03 09:30:00,86.34,86.55,85.86,86.31,1378837.0,85.8261,86.0349,85.349,85.7963,1378837.0
2022-11-03 09:35:00,86.29,86.49,85.85,86.04,732817.0,85.7764,85.9752,85.339,85.5279,732817.0
2022-11-03 09:40:00,86.05,86.25,85.91,85.99,926082.0,85.5379,85.7367,85.3987,85.4782,926082.0
2022-11-03 09:45:00,85.98,86.04,85.81,85.99,683366.0,85.4683,85.5279,85.2993,85.4782,683366.0
2022-11-03 09:50:00,85.99,86.01,85.75,85.87,406321.0,85.4782,85.4981,85.2396,85.3589,406321.0
2022-11-03 09:55:00,85.87,85.87,85.5,85.53,582498.0,85.3589,85.3589,84.9911,85.0209,582498.0
2022-11-03 10:00:00,85.54,85.7,85.13,85.28,1044558.0,85.0309,85.1899,84.6233,84.7724,1044558.0
2022-11-03 10:05:00,85.27,85.32,85.08,85.14,735537.0,84.7625,84.8122,84.5736,84.6333,735537.0
2022-11-03 10:10:00,85.15,85.71,85.13,85.59,700271.0,84.6432,85.1999,84.6233,85.0806,700271.0
2022-11-03 10:15:00,85.58,85.77,85.44,85.62,544497.0,85.0706,85.2595,84.9315,85.1104,544497.0
2022-11-03 10:20:00,85.62,85.78,85.45,85.56,308391.0,85.1104,85.2695,84.9414,85.0508,308391.0
2022-11-03 10:25:00,85.55,85.86,85.53,85.81,373961.0,85.0408,85.349,85.0209,85.2993,373961.0
2022-11-03 10:30:00,85.81,85.84,85.53,85.58,310617.0,85.2993,85.3291,85.0209,85.0706,310617.0
2022-11-03 10:35:00,85.57,85.76,85.51,85.67,268398.0,85.0607,85.2496,85.0011,85.1601,268398.0
2022-11-03 10:40:00,85.67,85.78,85.56,85.63,375609.0,85.1601,85.2695,85.0508,85.1204,375609.0
2022-11-03 10:45:00,85.62,86.01,85.61,85.99,585157.0,85.1104,85.4981,85.1005,85.4782,585157.0
2022-11-03 10:50:00,85.99,86.02,85.72,85.86,497505.0,85.4782,85.508,85.2098,85.349,497505.0
2022-11-03 10:55:00,85.87,86.0,85.79,85.87,485783.0,85.3589,85.4881,85.2794,85.3589,485783.0
2022-11-03 11:00:00,85.87,86.02,85.75,85.79,436023.0,85.3589,85.508,85.2396,85.2794,436023.0
2022-11-03 11:05:00,85.78,85.81,85.55,85.59,363288.0,85.2695,85.2993,85.0408,85.0806,363288.0
2022-11-03 11:10:00,85.57,85.59,85.38,85.39,425426.0,85.0607,85.0806,84.8718,84.8818,425426.0
2022-11-03 11:15:00,85.38,85.49,85.2,85.23,402427.0,84.8718,84.9812,84.6929,84.7227,402427.0
2022-11-03 11:20:00,85.23,85.29,85.17,85.23,326385.0,84.7227,84.7824,84.6631,84.7227,326385.0
2022-11-03 11:25:00,85.23,85.43,85.16,85.19,275219.0,84.7227,84.9215,84.6531,84.683,275219.0
2022-11-03 11:30:00,85.2,85.23,84.93,84.99,527856.0,84.6929,84.7227,84.4245,84.4842,527856.0
2022-11-03 11:35:00,84.99,85.04,84.89,84.98,397116.0,84.4842,84.5339,84.3848,84.4742,397116.0
2022-11-03 11:40:00,84.98,85.13,84.89,85.08,322511.0,84.4742,84.6233,84.3848,84.5736,322511.0
2022-11-03 11:45:00,85.08,85.24,84.98,84.99,320340.0,84.5736,84.7327,84.4742,84.4842,320340.0
2022-11-03 11:50:00,84.98,85.01,84.84,84.91,371196.0,84.4742,84.504,84.3351,84.4046,371196.0
2022-11-03 11:55:00,84.91,84.91,84.75,84.82,381916.0,84.4046,84.4046,84.2456,84.3152,381916.0
2022-11-03 12:00:00,84.82,84.94,84.71,84.92,454928.0,84.3152,84.4345,84.2058,84.4146,454928.0
2022-11-03 12:05:00,84.91,85.0,84.84,84.92,441523.0,84.4046,84.4941,84.3351,84.4146,441523.0
2022-11-03 12:10:00,84.92,85.15,84.89,85.0,346650.0,84.4146,84.6432,84.3848,84.4941,346650.0
2022-11-03 12:15:00,84.99,85.23,84.97,85.16,291879.0,84.4842,84.7227,84.4643,84.6531,291879.0
2022-11-03 12:20:00,85.16,85.21,85.05,85.07,235665.0,84.6531,84.7029,84.5438,84.5637,235665.0
2022-11-03 12:25:00,85.08,85.15,85.03,85.12,367313.0,84.5736,84.6432,84.5239,84.6134,367313.0
2022-11-03 12:30:00,85.11,85.21,85.07,85.14,312547.0,84.6034,84.7029,84.5637,84.6333,312547.0
2022-11-03 12:35:00,85.13,85.22,85.06,85.13,490529.0,84.6233,84.7128,84.5537,84.6233,490529.0
2022-11-03 12:40:00,85.14,85.38,85.11,85.33,393878.0,84.6333,84.8718,84.6034,84.8221,393878.0
2022-11-03 12:45:00,85.33,85.37,85.16,85.18,312046.0,84.8221,84.8619,84.6531,84.673,312046.0
2022-11-03 12:50:00,85.18,85.36,85.17,85.28,294997.0,84.673,84.852,84.6631,84.7724,294997.0
2022-11-03 12:55:00,85.29,85.48,85.25,85.45,203481.0,84.7824,84.9712,84.7426,84.9414,203481.0
2022-11-03 13:00:00,85.45,85.49,85.2,85.29,234130.0,84.9414,84.9812,84.6929,84.7824,234130.0
2022-11-03 13:05:00,85.29,85.3,85.08,85.28,250728.0,84.7824,84.7923,84.5736,84.7724,250728.0
2022-11-03 13:10:00,85.27,85.27,85.03,85.05,233715.0,84.7625,84.7625,84.5239,84.5438,233715.0
2022-11-03 13:15:00,85.05,85.1,84.9,84.91,356116.0,84.5438,84.5935,84.3947,84.4046,356116.0
2022-11-03 13:20:00,84.91,84.93,84.76,84.77,196238.0,84.4046,84.4245,84.2555,84.2655,196238.0
2022-11-03 13:25:00,84.77,84.88,84.71,84.86,237221.0,84.2655,84.3748,84.2058,84.3549,237221.0
2022-11-03 13:30:00,84.86,84.9,84.79,84.81,203806.0,84.3549,84.3947,84.2854,84.3052,203806.0
2022-11-03 13:35:00,84.81,84.84,84.44,84.44,731972.0,84.3052,84.3351,83.9374,83.9374,731972.0
2022-11-03 13:40:00,84.45,84.59,84.4,84.59,626031.0,83.9474,84.0865,83.8977,84.0865,626031.0
2022-11-03 13:45:00,84.58,84.69,84.54,84.62,283232.0,84.0766,84.1859,84.0368,84.1164,283232.0
2022-11-03 13:50:00,84.6,84.72,84.51,84.72,197040.0,84.0965,84.2158,84.007,84.2158,197040.0
2022-11-03 13:55:00,84.72,84.75,84.52,84.52,490584.0,84.2158,84.2456,84.017,84.017,490584.0
2022-11-03 14:00:00,84.52,84.57,84.44,84.48,291432.0,84.017,84.0667,83.9374,83.9772,291432.0
2022-11-03 14:05:00,84.48,84.62,84.46,84.55,290025.0,83.9772,84.1164,83.9573,84.0468,290025.0
2022-11-03 14:10:00,84.55,84.58,84.35,84.38,328079.0,84.0468,84.0766,83.848,83.8778,328079.0
2022-11-03 14:15:00,84.37,84.41,84.24,84.28,390708.0,83.8679,83.9076,83.7386,83.7784,390708.0
2022-11-03 14:20:00,84.28,84.44,84.25,84.4,373040.0,83.7784,83.9374,83.7486,83.8977,373040.0
2022-11-03 14:25:00,84.39,84.5,84.28,84.4,424799.0,83.8877,83.9971,83.7784,83.8977,424799.0
2022-11-03 14:30:00,84.4,84.47,84.24,84.3,460231.0,83.8977,83.9673,83.7386,83.7983,460231.0
2022-11-03 14:35:00,84.3,84.38,84.11,84.13,417276.0,83.7983,83.8778,83.6094,83.6293,417276.0
2022-11-03 14:40:00,84.13,84.19,84.03,84.08,446163.0,83.6293,83.6889,83.5299,83.5796,446163.0
2022-11-03 14:45:00,84.08,84.28,84.03,84.22,473235.0,83.5796,83.7784,83.5299,83.7187,473235.0
2022-11-03 14:50:00,84.22,84.26,84.07,84.08,435293.0,83.7187,83.7585,83.5696,83.5796,435293.0
2022-11-03 14:55:00,84.09,84.27,84.03,84.27,396866.0,83.5895,83.7684,83.5299,83.7684,396866.0
2022-11-03 15:00:00,84.27,84.31,84.03,84.09,478701.0,83.7684,83.8082,83.5299,83.5895,478701.0
2022-11-03 15:05:00,84.09,84.16,83.97,84.02,536295.0,83.5895,83.6591,83.4702,83.5199,536295.0
2022-11-03 15:10:00,84.03,84.12,83.97,84.04,546109.0,83.5299,83.6193,83.4702,83.5398,546109.0
2022-11-03 15:15:00,84.04,84.05,83.82,83.87,464269.0,83.5398,83.5498,83.3211,83.3708,464269.0
2022-11-03 15:20:00,83.87,83.99,83.86,83.97,545126.0,83.3708,83.4901,83.3609,83.4702,545126.0
2022-11-03 15:25:00,83.97,84.13,83.9,83.97,684854.0,83.4702,83.6293,83.4006,83.4702,684854.0
2022-11-03 15:30:00,83.97,84.08,83.94,84.01,702112.0,83.4702,83.5796,83.4404,83.51,702112.0
2022-11-03 15:35:00,84.01,84.05,83.84,83.93,540812.0,83.51,83.5498,83.341,83.4305,540812.0
2022-11-03 15:40:00,83.93,83.97,83.82,83.83,693880.0,83.4305,83.4702,83.3211,83.3311,693880.0
2022-11-03 15:45:00,83.84,83.88,83.61,83.67,761601.0,83.341,83.3808,83.1124,83.172,761601.0
2022-11-03 15:50:00,83.67,83.69,83.48,83.55,955034.0,83.172,83.1919,82.9831,83.0527,955034.0
2022-11-03 15:55:00,83.56,83.64,83.45,83.49,2073312.0,83.0627,83.1422,82.9533,82.9931,2073312.0
2022-11-04 09:30:00,85.46,86.12,85.06,85.21,1725654.0,84.9514,85.6074,84.5537,84.7029,1725654.0
2022-11-04 09:35:00,85.21,85.35,84.79,85.09,681848.0,84.7029,84.842,84.2854,84.5836,681848.0
2022-11-04 09:40:00,85.09,85.11,84.17,84.22,754721.0,84.5836,84.6034,83.669,83.7187,754721.0
2022-11-04 09:45:00,84.23,84.47,83.88,83.99,673062.0,83.7287,83.9673,83.3808,83.4901,673062.0
2022-11-04 09:50:00,83.99,84.24,83.9,84.22,576292.0,83.4901,83.7386,83.4006,83.7187,576292.0
2022-11-04 09:55:00,84.21,84.86,84.13,84.85,600602.0,83.7088,84.3549,83.6293,84.345,600602.0
2022-11-04 10:00:00,84.86,85.06,84.78,84.87,583273.0,84.3549,84.5537,84.2754,84.3649,583273.0
2022-11-04 10:05:00,84.86,85.06,84.57,84.81,881564.0,84.3549,84.5537,84.0667,84.3052,881564.0
2022-11-04 10:10:00,84.82,85.42,84.63,85.34,482657.0,84.3152,84.9116,84.1263,84.8321,482657.0
2022-11-04 10:15:00,85.34,85.62,85.28,85.51,427236.0,84.8321,85.1104,84.7724,85.0011,427236.0
2022-11-04 10:20:00,85.51,85.99,85.5,85.91,524550.0,85.0011,85.4782,84.9911,85.3987,524550.0
2022-11-04 10:25:00,85.92,85.95,85.59,85.78,494726.0,85.4086,85.4384,85.0806,85.2695,494726.0
2022-11-04 10:30:00,85.78,85.98,85.61,85.63,364370.0,85.2695,85.4683,85.1005,85.1204,364370.0
2022-11-04 10:35:00,85.64,86.06,85.62,85.97,546138.0,85.1303,85.5478,85.1104,85.4583,546138.0
2022-11-04 10:40:00,85.98,86.15,85.83,85.95,506583.0,85.4683,85.6373,85.3192,85.4384,506583.0
2022-11-04 10:45:00,85.96,86.21,85.94,86.14,415030.0,85.4484,85.6969,85.4285,85.6273,415030.0
2022-11-04 10:50:00,86.13,86.19,85.45,85.51,623080.0,85.6174,85.677,84.9414,85.0011,623080.0
2022-11-04 10:55:00,85.51,85.62,85.42,85.55,319971.0,85.0011,85.1104,84.9116,85.0408,319971.0
2022-11-04 11:00:00,85.55,85.74,85.33,85.37,363615.0,85.0408,85.2297,84.8221,84.8619,363615.0
2022-11-04 11:05:00,85.37,85.46,85.07,85.12,323166.0,84.8619,84.9514,84.5637,84.6134,323166.0
2022-11-04 11:10:00,85.12,85.13,84.79,84.95,311098.0,84.6134,84.6233,84.2854,84.4444,311098.0
2022-11-04 11:15:00,84.95,85.14,84.75,84.8,328872.0,84.4444,84.6333,84.2456,84.2953,328872.0
2022-11-04 11:20:00,84.8,85.32,84.75,85.29,351885.0,84.2953,84.8122,84.2456,84.7824,351885.0
2022-11-04 11:25:00,85.3,85.35,84.74,84.83,257123.0,84.7923,84.842,84.2356,84.3251,257123.0
2022-11-04 11:30:00,84.83,84.98,84.76,84.88,204404.0,84.3251,84.4742,84.2555,84.3748,204404.0
2022-11-04 11:35:00,84.89,85.17,84.82,84.99,238959.0,84.3848,84.6631,84.3152,84.4842,238959.0
2022-11-04 11:40:00,84.99,84.99,84.52,84.71,264193.0,84.4842,84.4842,84.017,84.2058,264193.0
2022-11-04 11:45:00,84.7,84.71,84.58,84.65,259777.0,84.1959,84.2058,84.0766,84.1462,259777.0
2022-11-04 11:50:00,84.64,84.64,84.28,84.47,350678.0,84.1362,84.1362,83.7784,83.9673,350678.0
2022-11-04 11:55:00,84.49,84.68,84.4,84.48,306525.0,83.9871,84.176,83.8977,83.9772,306525.0
2022-11-04 12:00:00,84.47,84.72,84.22,84.28,303049.0,83.9673,84.2158,83.7187,83.7784,303049.0
2022-11-04 12:05:00,84.28,84.79,84.22,84.73,338199.0,83.7784,84.2854,83.7187,84.2257,338199.0
2022-11-04 12:10:00,84.73,84.86,84.58,84.81,220348.0,84.2257,84.3549,84.0766,84.3052,220348.0
2022-11-04 12:15:00,84.81,85.44,84.78,85.31,321013.0,84.3052,84.9315,84.2754,84.8023,321013.0
2022-11-04 12:20:00,85.29,85.33,85.13,85.27,180473.0,84.7824,84.8221,84.6233,84.7625,180473.0
2022-11-04 12:25:00,85.27,85.52,85.23,85.43,242451.0,84.7625,85.011,84.7227,84.9215,242451.0
2022-11-04 12:30:00,85.43,85.55,85.35,85.52,254206.0,84.9215,85.0408,84.842,85.011,254206.0
2022-11-04 12:35:00,85.52,85.52,85.15,85.15,234969.0,85.011,85.011,84.6432,84.6432,234969.0
2022-11-04 12:40:00,85.14,85.22,84.96,85.12,169857.0,84.6333,84.7128,84.4543,84.6134,169857.0
2022-11-04 12:45:00,85.14,85.2,85.02,85.07,173781.0,84.6333,84.6929,84.514,84.5637,173781.0
2022-11-04 12:50:00,85.08,85.15,84.91,85.02,273335.0,84.5736,84.6432,84.4046,84.514,273335.0
2022-11-04 12:55:00,85.03,85.19,85.02,85.15,300008.0,84.5239,84.683,84.514,84.6432,300008.0
2022-11-04 13:00:00,85.14,85.22,85.02,85.16,249967.0,84.6333,84.7128,84.514,84.6531,249967.0
2022-11-04 13:05:00,85.16,85.31,84.71,84.71,373732.0,84.6531,84.8023,84.2058,84.2058,373732.0
2022-11-04 13:10:00,84.72,85.36,84.71,85.36,345355.0,84.2158,84.852,84.2058,84.852,345355.0
2022-11-04 13:15:00,85.34,85.37,85.16,85.24,138852.0,84.8321,84.8619,84.6531,84.7327,138852.0
2022-11-04 13:20:00,85.25,85.47,85.16,85.4,223685.0,84.7426,84.9613,84.6531,84.8917,223685.0
2022-11-04 13:25:00,85.41,85.45,85.21,85.25,194508.0,84.9017,84.9414,84.7029,84.7426,194508.0
2022-11-04 13:30:00,85.25,85.28,85.03,85.04,221143.0,84.7426,84.7724,84.5239,84.5339,221143.0
2022-11-04 13:35:00,85.03,85.19,84.95,85.07,229859.0,84.5239,84.683,84.4444,84.5637,229859.0
2022-11-04 13:40:00,85.06,85.15,85.01,85.09,152531.0,84.5537,84.6432,84.504,84.5836,152531.0
2022-11-04 13:45:00,85.1,85.32,85.01,85.31,215294.0,84.5935,84.8122,84.504,84.8023,215294.0
2022-11-04 13:50:00,85.33,85.43,85.2,85.41,222778.0,84.8221,84.9215,84.6929,84.9017,222778.0
2022-11-04 13:55:00,85.42,85.52,85.36,85.45,404654.0,84.9116,85.011,84.852,84.9414,404654.0
2022-11-04 14:00:00,85.45,85.46,85.29,85.29,298342.0,84.9414,84.9514,84.7824,84.7824,298342.0
2022-11-04 14:05:00,85.29,85.3,85.02,85.09,284190.0,84.7824,84.7923,84.514,84.5836,284190.0
2022-11-04 14:10:00,85.09,85.22,85.07,85.19,162536.0,84.5836,84.7128,84.5637,84.683,162536.0
2022-11-04 14:15:00,85.19,85.49,85.1,85.48,379937.0,84.683,84.9812,84.5935,84.9712,379937.0
2022-11-04 14:20:00,85.47,85.62,85.36,85.59,225439.0,84.9613,85.1104,84.852,85.0806,225439.0
2022-11-04 14:25:00,85.59,85.76,85.47,85.66,227688.0,85.0806,85.2496,84.9613,85.1502,227688.0
2022-11-04 14:30:00,85.66,85.77,85.54,85.7,207688.0,85.1502,85.2595,85.0309,85.1899,207688.0
2022-11-04 14:35:00,85.7,85.87,85.59,85.81,276731.0,85.1899,85.3589,85.0806,85.2993,276731.0
2022-11-04 14:40:00,85.81,86.11,85.75,86.09,274220.0,85.2993,85.5975,85.2396,85.5776,274220.0
2022-11-04 14:45:00,86.09,86.15,85.84,85.91,268738.0,85.5776,85.6373,85.3291,85.3987,268738.0
2022-11-04 14:50:00,85.91,86.14,85.91,86.07,201846.0,85.3987,85.6273,85.3987,85.5577,201846.0
2022-11-04 14:55:00,86.07,86.31,86.06,86.29,337545.0,85.5577,85.7963,85.5478,85.7764,337545.0
2022-11-04 15:00:00,86.3,86.3,86.13,86.17,257946.0,85.7864,85.7864,85.6174,85.6571,257946.0
2022-11-04 15:05:00,86.17,86.46,86.17,86.44,286854.0,85.6571,85.9454,85.6571,85.9255,286854.0
2022-11-04 15:10:00,86.45,86.62,86.42,86.5,402943.0,85.9355,86.1045,85.9057,85.9852,402943.0
2022-11-04 15:15:00,86.52,86.62,86.4,86.45,344679.0,86.0051,86.1045,85.8858,85.9355,344679.0
2022-11-04 15:20:00,86.45,86.45,86.19,86.22,292800.0,85.9355,85.9355,85.677,85.7068,292800.0
2022-11-04 15:25:00,86.23,86.48,86.21,86.3,371147.0,85.7168,85.9653,85.6969,85.7864,371147.0
2022-11-04 15:30:00,86.31,86.37,86.16,86.36,491561.0,85.7963,85.8559,85.6472,85.846,491561.0
2022-11-04 15:35:00,86.35,86.38,86.07,86.15,730307.0,85.8361,85.8659,85.5577,85.6373,730307.0
2022-11-04 15:40:00,86.15,86.51,86.06,86.5,358704.0,85.6373,85.9951,85.5478,85.9852,358704.0
2022-11-04 15:45:00,86.5,86.68,86.39,86.44,421127.0,85.9852,86.1641,85.8758,85.9255,421127.0
2022-11-04 15:50:00,86.44,86.51,86.28,86.49,513947.0,85.9255,85.9951,85.7665,85.9752,513947.0
2022-11-04 15:55:00,86.5,86.73,86.48,86.71,1259204.0,85.9852,86.2138,85.9653,86.1939,1259204.0
2022-11-07 09:30:00,87.37,87.99,87.06,87.4,949203.0,86.85,87.4663,86.5418,86.8798,949203.0
2022-11-07 09:35:00,87.39,87.44,86.96,87.22,507819.0,86.8699,86.9196,86.4424,86.7009,507819.0
2022-11-07 09:40:00,87.22,87.49,87.22,87.33,392655.0,86.7009,86.9693,86.7009,86.8102,392655.0
2022-11-07 09:45:00,87.33,87.59,87.07,87.08,449270.0,86.8102,87.0687,86.5518,86.5617,449270.0
2022-11-07 09:50:00,87.08,87.37,87.05,87.36,366664.0,86.5617,86.85,86.5319,86.8401,366664.0
2022-11-07 09:55:00,87.36,87.51,87.19,87.36,354017.0,86.8401,86.9892,86.6711,86.8401,354017.0
2022-11-07 10:00:00,87.37,87.84,87.34,87.83,446055.0,86.85,87.3172,86.8202,87.3073,446055.0
2022-11-07 10:05:00,87.82,87.96,87.47,87.73,357867.0,87.2973,87.4365,86.9494,87.2079,357867.0
2022-11-07 10:10:00,87.73,87.91,87.58,87.89,286163.0,87.2079,87.3868,87.0587,87.3669,286163.0
2022-11-07 10:15:00,87.89,88.17,87.83,87.91,438636.0,87.3669,87.6452,87.3073,87.3868,438636.0
2022-11-07 10:20:00,87.9,88.03,87.68,87.78,246056.0,87.3768,87.5061,87.1582,87.2576,246056.0
2022-11-07 10:25:00,87.77,87.81,87.58,87.8,222830.0,87.2476,87.2874,87.0587,87.2774,222830.0
2022-11-07 10:30:00,87.82,87.82,87.52,87.74,274689.0,87.2973,87.2973,86.9991,87.2178,274689.0
2022-11-07 10:35:00,87.73,87.84,87.61,87.71,385428.0,87.2079,87.3172,87.0886,87.188,385428.0
2022-11-07 10:40:00,87.7,88.02,87.65,87.83,384408.0,87.178,87.4961,87.1283,87.3073,384408.0
2022-11-07 10:45:00,87.83,88.03,87.73,87.84,236726.0,87.3073,87.5061,87.2079,87.3172,236726.0
2022-11-07 10:50:00,87.84,88.13,87.74,87.98,223177.0,87.3172,87.6055,87.2178,87.4564,223177.0
2022-11-07 10:55:00,87.98,88.14,87.88,88.14,208050.0,87.4564,87.6154,87.357,87.6154,208050.0
2022-11-07 11:00:00,88.14,88.17,87.92,88.05,304303.0,87.6154,87.6452,87.3967,87.5259,304303.0
2022-11-07 11:05:00,88.05,88.11,87.87,88.03,223598.0,87.5259,87.5856,87.347,87.5061,223598.0
2022-11-07 11:10:00,88.02,88.05,87.88,87.91,207509.0,87.4961,87.5259,87.357,87.3868,207509.0
2022-11-07 11:15:00,87.91,88.06,87.89,87.93,246590.0,87.3868,87.5359,87.3669,87.4067,246590.0
2022-11-07 11:20:00,87.92,88.08,87.84,88.02,193341.0,87.3967,87.5558,87.3172,87.4961,193341.0
2022-11-07 11:25:00,88.02,88.16,87.85,87.95,222612.0,87.4961,87.6353,87.3271,87.4265,222612.0
2022-11-07 11:30:00,87.96,88.06,87.92,87.94,133587.0,87.4365,87.5359,87.3967,87.4166,133587.0
2022-11-07 11:35:00,87.95,87.97,87.81,87.82,168410.0,87.4265,87.4464,87.2874,87.2973,168410.0
2022-11-07 11:40:00,87.82,87.82,87.39,87.49,251367.0,87.2973,87.2973,86.8699,86.9693,251367.0
2022-11-07 11:45:00,87.48,87.69,87.46,87.67,154192.0,86.9593,87.1681,86.9395,87.1482,154192.0
2022-11-07 11:50:00,87.69,87.69,87.55,87.64,124417.0,87.1681,87.1681,87.0289,87.1184,124417.0
2022-11-07 11:55:00,87.65,87.7,87.38,87.42,154926.0,87.1283,87.178,86.8599,86.8997,154926.0
2022-11-07 12:00:00,87.41,87.46,87.24,87.26,198917.0,86.8898,86.9395,86.7208,86.7407,198917.0
2022-11-07 12:05:00,87.25,87.32,87.1,87.27,273997.0,86.7307,86.8003,86.5816,86.7506,273997.0
2022-11-07 12:10:00,87.26,87.42,87.21,87.35,183519.0,86.7407,86.8997,86.6909,86.8301,183519.0
2022-11-07 12:15:00,87.36,87.38,87.17,87.36,157596.0,86.8401,86.8599,86.6512,86.8401,157596.0
2022-11-07 12:20:00,87.35,87.45,87.3,87.45,104621.0,86.8301,86.9295,86.7804,86.9295,104621.0
2022-11-07 12:25:00,87.44,87.45,87.31,87.4,86398.0,86.9196,86.9295,86.7904,86.8798,86398.0
2022-11-07 12:30:00,87.4,87.52,87.35,87.46,151322.0,86.8798,86.9991,86.8301,86.9395,151322.0
2022-11-07 12:35:00,87.47,87.55,87.36,87.46,136392.0,86.9494,87.0289,86.8401,86.9395,136392.0
2022-11-07 12:40:00,87.46,87.53,87.39,87.47,120368.0,86.9395,87.009,86.8699,86.9494,120368.0
2022-11-07 12:45:00,87.47,87.56,87.32,87.41,124081.0,86.9494,87.0389,86.8003,86.8898,124081.0
2022-11-07 12:50:00,87.42,87.53,87.38,87.49,93881.0,86.8997,87.009,86.8599,86.9693,93881.0
2022-11-07 12:55:00,87.49,87.58,87.44,87.58,88985.0,86.9693,87.0587,86.9196,87.0587,88985.0
2022-11-07 13:00:00,87.58,87.76,87.57,87.74,166529.0,87.0587,87.2377,87.0488,87.2178,166529.0
2022-11-07 13:05:00,87.75,87.9,87.74,87.89,141485.0,87.2277,87.3768,87.2178,87.3669,141485.0
2022-11-07 13:10:00,87.88,87.99,87.83,87.94,141487.0,87.357,87.4663,87.3073,87.4166,141487.0
2022-11-07 13:15:00,87.95,88.01,87.88,87.96,133853.0,87.4265,87.4862,87.357,87.4365,133853.0
2022-11-07 13:20:00,87.97,88.04,87.93,87.98,108106.0,87.4464,87.516,87.4067,87.4564,108106.0
2022-11-07 13:25:00,88.0,88.0,87.85,87.95,160100.0,87.4762,87.4762,87.3271,87.4265,160100.0
2022-11-07 13:30:00,87.96,88.03,87.93,87.97,118771.0,87.4365,87.5061,87.4067,87.4464,118771.0
2022-11-07 13:35:00,87.98,87.99,87.82,87.95,156866.0,87.4564,87.4663,87.2973,87.4265,156866.0
2022-11-07 13:40:00,87.96,87.96,87.84,87.92,102815.0,87.4365,87.4365,87.3172,87.3967,102815.0
2022-11-07 13:45:00,87.92,87.99,87.88,87.92,115941.0,87.3967,87.4663,87.357,87.3967,115941.0
2022-11-07 13:50:00,87.92,88.07,87.9,88.03,142084.0,87.3967,87.5458,87.3768,87.5061,142084.0
2022-11-07 13:55:00,88.03,88.06,87.97,88.02,166847.0,87.5061,87.5359,87.4464,87.4961,166847.0
2022-11-07 14:00:00,88.03,88.12,88.02,88.12,223112.0,87.5061,87.5955,87.4961,87.5955,223112.0
2022-11-07 14:05:00,88.12,88.23,88.11,88.23,173506.0,87.5955,87.7049,87.5856,87.7049,173506.0
2022-11-07 14:10:00,88.23,88.38,88.19,88.38,189678.0,87.7049,87.854,87.6651,87.854,189678.0
2022-11-07 14:15:00,88.38,88.59,88.38,88.55,185452.0,87.854,88.0627,87.854,88.023,185452.0
2022-11-07 14:20:00,88.55,88.62,88.48,88.6,219461.0,88.023,88.0926,87.9534,88.0727,219461.0
2022-11-07 14:25:00,88.59,88.62,88.51,88.58,248984.0,88.0627,88.0926,87.9832,88.0528,248984.0
2022-11-07 14:30:00,88.58,88.77,88.52,88.75,175531.0,88.0528,88.2417,87.9932,88.2218,175531.0
2022-11-07 14:35:00,88.75,88.83,88.72,88.83,213674.0,88.2218,88.3013,88.192,88.3013,213674.0
2022-11-07 14:40:00,88.82,88.85,88.73,88.78,148044.0,88.2914,88.3212,88.2019,88.2516,148044.0
2022-11-07 14:45:00,88.79,88.85,88.78,88.84,156891.0,88.2615,88.3212,88.2516,88.3112,156891.0
2022-11-07 14:50:00,88.83,88.94,88.77,88.94,205663.0,88.3013,88.4107,88.2417,88.4107,205663.0
2022-11-07 14:55:00,88.93,88.94,88.65,88.7,210649.0,88.4007,88.4107,88.1224,88.1721,210649.0
2022-11-07 15:00:00,88.7,88.83,88.67,88.81,146712.0,88.1721,88.3013,88.1423,88.2814,146712.0
2022-11-07 15:05:00,88.81,88.93,88.7,88.77,195466.0,88.2814,88.4007,88.1721,88.2417,195466.0
2022-11-07 15:10:00,88.77,88.83,88.68,88.79,134095.0,88.2417,88.3013,88.1522,88.2615,134095.0
2022-11-07 15:15:00,88.79,88.94,88.78,88.9,253375.0,88.2615,88.4107,88.2516,88.3709,253375.0
2022-11-07 15:20:00,88.89,88.89,88.59,88.73,219149.0,88.3609,88.3609,88.0627,88.2019,219149.0
2022-11-07 15:25:00,88.73,88.77,88.65,88.72,164908.0,88.2019,88.2417,88.1224,88.192,164908.0
2022-11-07 15:30:00,88.72,88.84,88.68,88.73,186532.0,88.192,88.3112,88.1522,88.2019,186532.0
2022-11-07 15:35:00,88.73,88.76,88.6,88.66,230940.0,88.2019,88.2317,88.0727,88.1323,230940.0
2022-11-07 15:40:00,88.65,88.69,88.57,88.65,276377.0,88.1224,88.1621,88.0429,88.1224,276377.0
2022-11-07 15:45:00,88.64,88.7,88.55,88.69,269929.0,88.1124,88.1721,88.023,88.1621,269929.0
2022-11-07 15:50:00,88.69,88.76,88.56,88.58,355904.0,88.1621,88.2317,88.0329,88.0528,355904.0
2022-11-07 15:55:00,88.58,88.68,88.49,88.65,741793.0,88.0528,88.1522,87.9633,88.1224,741793.0
2022-11-08 09:30:00,89.19,89.27,88.67,88.99,791088.0,88.6592,88.7387,88.1423,88.4604,791088.0
2022-11-08 09:35:00,89.0,89.1,88.89,89.02,564531.0,88.4703,88.5697,88.3609,88.4902,564531.0
2022-11-08 09:40:00,89.02,89.05,88.63,89.05,396310.0,88.4902,88.52,88.1025,88.52,396310.0
2022-11-08 09:45:00,89.03,89.07,88.75,89.0,410090.0,88.5001,88.5399,88.2218,88.4703,410090.0
2022-11-08 09:50:00,88.97,89.22,88.92,89.12,375879.0,88.4405,88.689,88.3908,88.5896,375879.0
2022-11-08 09:55:00,89.12,89.37,89.08,89.08,319560.0,88.5896,88.8381,88.5498,88.5498,319560.0
2022-11-08 10:00:00,89.08,89.25,88.99,89.07,345888.0,88.5498,88.7188,88.4604,88.5399,345888.0
2022-11-08 10:05:00,89.07,89.27,88.94,89.06,283194.0,88.5399,88.7387,88.4107,88.5299,283194.0
2022-11-08 10:10:00,89.06,89.39,88.98,89.29,315141.0,88.5299,88.858,88.4504,88.7586,315141.0
2022-11-08 10:15:00,89.29,89.62,89.25,89.52,353427.0,88.7586,89.0866,88.7188,88.9872,353427.0
2022-11-08 10:20:00,89.51,89.7,89.46,89.53,249385.0,88.9773,89.1661,88.9276,88.9971,249385.0
2022-11-08 10:25:00,89.54,89.72,89.53,89.68,340669.0,89.0071,89.186,88.9971,89.1462,340669.0
2022-11-08 10:30:00,89.68,89.85,89.63,89.77,305757.0,89.1462,89.3152,89.0965,89.2357,305757.0
2022-11-08 10:35:00,89.77,89.83,89.66,89.73,203612.0,89.2357,89.2954,89.1264,89.1959,203612.0
2022-11-08 10:40:00,89.74,89.88,89.71,89.82,231414.0,89.2059,89.3451,89.1761,89.2854,231414.0
2022-11-08 10:45:00,89.81,89.99,89.74,89.98,207329.0,89.2755,89.4544,89.2059,89.4445,207329.0
2022-11-08 10:50:00,89.98,89.99,89.79,89.82,194715.0,89.4445,89.4544,89.2556,89.2854,194715.0
2022-11-08 10:55:00,89.83,89.87,89.73,89.78,249052.0,89.2954,89.3351,89.1959,89.2457,249052.0
2022-11-08 11:00:00,89.78,89.81,89.68,89.72,223235.0,89.2457,89.2755,89.1462,89.186,223235.0
2022-11-08 11:05:00,89.72,89.9,89.56,89.89,250657.0,89.186,89.3649,89.027,89.355,250657.0
2022-11-08 11:10:00,89.89,90.07,89.89,89.98,333115.0,89.355,89.5339,89.355,89.4445,333115.0
2022-11-08 11:15:00,89.99,90.07,89.91,89.93,230922.0,89.4544,89.5339,89.3749,89.3948,230922.0
2022-11-08 11:20:00,89.93,90.15,89.9,90.13,299195.0,89.3948,89.6135,89.3649,89.5936,299195.0
2022-11-08 11:25:00,90.13,90.3,90.07,90.29,310281.0,89.5936,89.7626,89.5339,89.7526,310281.0
2022-11-08 11:30:00,90.28,90.39,90.26,90.35,421423.0,89.7427,89.852,89.7228,89.8123,421423.0
2022-11-08 11:35:00,90.36,90.41,90.25,90.3,286268.0,89.8222,89.8719,89.7129,89.7626,286268.0
2022-11-08 11:40:00,90.31,90.33,89.96,89.98,305744.0,89.7725,89.7924,89.4246,89.4445,305744.0
2022-11-08 11:45:00,89.98,90.02,89.72,89.79,336896.0,89.4445,89.4842,89.186,89.2556,336896.0
2022-11-08 11:50:00,89.79,89.8,89.64,89.72,294953.0,89.2556,89.2655,89.1065,89.186,294953.0
2022-11-08 11:55:00,89.72,89.74,89.61,89.61,185725.0,89.186,89.2059,89.0767,89.0767,185725.0
2022-11-08 12:00:00,89.62,89.65,89.56,89.62,206528.0,89.0866,89.1164,89.027,89.0866,206528.0
2022-11-08 12:05:00,89.62,89.7,89.58,89.7,218705.0,89.0866,89.1661,89.0468,89.1661,218705.0
2022-11-08 12:10:00,89.7,89.78,89.53,89.53,250551.0,89.1661,89.2457,88.9971,88.9971,250551.0
2022-11-08 12:15:00,89.54,89.62,89.45,89.59,185561.0,89.0071,89.0866,88.9176,89.0568,185561.0
2022-11-08 12:20:00,89.59,89.61,89.53,89.6,104756.0,89.0568,89.0767,88.9971,89.0667,104756.0
2022-11-08 12:25:00,89.6,89.61,89.46,89.52,132172.0,89.0667,89.0767,88.9276,88.9872,132172.0
2022-11-08 12:30:00,89.52,89.62,89.4,89.54,178399.0,88.9872,89.0866,88.8679,89.0071,178399.0
2022-11-08 12:35:00,89.54,89.62,89.42,89.61,153583.0,89.0071,89.0866,88.8878,89.0767,153583.0
2022-11-08 12:40:00,89.61,89.69,89.5,89.61,163899.0,89.0767,89.1562,88.9673,89.0767,163899.0
2022-11-08 12:45:00,89.62,89.64,89.54,89.59,112260.0,89.0866,89.1065,89.0071,89.0568,112260.0
2022-11-08 12:50:00,89.58,89.63,89.47,89.62,146171.0,89.0468,89.0965,88.9375,89.0866,146171.0
2022-11-08 12:55:00,89.61,89.64,89.57,89.57,127034.0,89.0767,89.1065,89.0369,89.0369,127034.0
2022-11-08 13:00:00,89.57,89.66,89.54,89.59,231660.0,89.0369,89.1264,89.0071,89.0568,231660.0
2022-11-08 13:05:00,89.6,89.64,89.48,89.57,172968.0,89.0667,89.1065,88.9474,89.0369,172968.0
2022-11-08 13:10:00,89.57,89.59,89.5,89.56,135998.0,89.0369,89.0568,88.9673,89.027,135998.0
2022-11-08 13:15:00,89.56,89.56,89.33,89.33,154118.0,89.027,89.027,88.7983,88.7983,154118.0
2022-11-08 13:20:00,89.33,89.34,88.85,88.93,330977.0,88.7983,88.8083,88.3212,88.4007,330977.0
2022-11-08 13:25:00,88.92,88.94,88.66,88.68,250853.0,88.3908,88.4107,88.1323,88.1522,250853.0
2022-11-08 13:30:00,88.68,88.68,88.45,88.64,441809.0,88.1522,88.1522,87.9236,88.1124,441809.0
2022-11-08 13:35:00,88.64,88.83,88.62,88.78,305606.0,88.1124,88.3013,88.0926,88.2516,305606.0
2022-11-08 13:40:00,88.78,88.81,88.63,88.67,162907.0,88.2516,88.2814,88.1025,88.1423,162907.0
2022-11-08 13:45:00,88.67,88.73,88.55,88.57,248499.0,88.1423,88.2019,88.023,88.0429,248499.0
2022-11-08 13:50:00,88.58,88.73,88.53,88.65,218660.0,88.0528,88.2019,88.0031,88.1224,218660.0
2022-11-08 13:55:00,88.66,88.7,88.17,88.25,284860.0,88.1323,88.1721,87.6452,87.7248,284860.0
2022-11-08 14:00:00,88.25,88.44,88.19,88.31,255212.0,87.7248,87.9136,87.6651,87.7844,255212.0
2022-11-08 14:05:00,88.31,88.39,88.06,88.09,288495.0,87.7844,87.8639,87.5359,87.5657,288495.0
2022-11-08 14:10:00,88.09,88.34,88.01,88.34,270223.0,87.5657,87.8142,87.4862,87.8142,270223.0
2022-11-08 14:15:00,88.32,88.45,88.26,88.28,182809.0,87.7943,87.9236,87.7347,87.7546,182809.0
2022-11-08 14:20:00,88.28,88.32,87.87,87.9,308407.0,87.7546,87.7943,87.347,87.3768,308407.0
2022-11-08 14:25:00,87.89,87.92,87.66,87.72,230357.0,87.3669,87.3967,87.1383,87.1979,230357.0
2022-11-08 14:30:00,87.71,87.91,87.65,87.9,252641.0,87.188,87.3868,87.1283,87.3768,252641.0
2022-11-08 14:35:00,87.9,88.22,87.81,88.17,287832.0,87.3768,87.6949,87.2874,87.6452,287832.0
2022-11-08 14:40:00,88.17,88.48,88.12,88.37,277205.0,87.6452,87.9534,87.5955,87.844,277205.0
2022-11-08 14:45:00,88.36,88.52,88.28,88.44,211620.0,87.8341,87.9932,87.7546,87.9136,211620.0
2022-11-08 14:50:00,88.45,88.52,88.32,88.41,148663.0,87.9236,87.9932,87.7943,87.8838,148663.0
2022-11-08 14:55:00,88.4,88.48,88.34,88.35,162285.0,87.8739,87.9534,87.8142,87.8242,162285.0
2022-11-08 15:00:00,88.35,88.76,88.31,88.65,185306.0,87.8242,88.2317,87.7844,88.1224,185306.0
2022-11-08 15:05:00,88.65,88.82,88.54,88.73,186910.0,88.1224,88.2914,88.013,88.2019,186910.0
2022-11-08 15:10:00,88.74,88.86,88.66,88.81,147090.0,88.2118,88.3311,88.1323,88.2814,147090.0
2022-11-08 15:15:00,88.81,88.95,88.77,88.92,205261.0,88.2814,88.4206,88.2417,88.3908,205261.0
2022-11-08 15:20:00,88.91,88.99,88.88,88.92,233972.0,88.3808,88.4604,88.351,88.3908,233972.0
2022-11-08 15:25:00,88.93,89.2,88.87,89.19,280841.0,88.4007,88.6691,88.3411,88.6592,280841.0
2022-11-08 15:30:00,89.18,89.45,89.17,89.43,331214.0,88.6492,88.9176,88.6393,88.8977,331214.0
2022-11-08 15:35:00,89.43,89.59,89.27,89.3,255348.0,88.8977,89.0568,88.7387,88.7685,255348.0
2022-11-08 15:40:00,89.3,89.34,89.16,89.23,277315.0,88.7685,88.8083,88.6293,88.6989,277315.0
2022-11-08 15:45:00,89.23,89.48,89.22,89.34,285580.0,88.6989,88.9474,88.689,88.8083,285580.0
2022-11-08 15:50:00,89.39,89.47,89.09,89.09,499389.0,88.858,88.9375,88.5598,88.5598,499389.0
2022-11-08 15:55:00,89.1,89.1,88.83,88.94,909421.0,88.5697,88.5697,88.3013,88.4107,909421.0
2022-11-09 09:30:00,88.56,88.95,88.29,88.42,526943.0,88.0329,88.4206,87.7645,87.8937,526943.0
2022-11-09 09:35:00,88.41,88.85,88.36,88.76,279159.0,87.8838,88.3212,87.8341,88.2317,279159.0
2022-11-09 09:40:00,88.74,89.05,88.54,89.04,330810.0,88.2118,88.52,88.013,88.5101,330810.0
2022-11-09 09:45:00,89.05,89.33,88.84,88.99,307400.0,88.52,88.7983,88.3112,88.4604,307400.0
2022-11-09 09:50:00,88.98,89.03,88.52,88.68,317828.0,88.4504,88.5001,87.9932,88.1522,317828.0
2022-11-09 09:55:00,88.69,88.74,88.45,88.48,241613.0,88.1621,88.2118,87.9236,87.9534,241613.0
2022-11-09 10:00:00,88.49,88.83,88.41,88.8,261533.0,87.9633,88.3013,87.8838,88.2715,261533.0
2022-11-09 10:05:00,88.79,89.28,88.78,89.25,419865.0,88.2615,88.7486,88.2516,88.7188,419865.0
2022-11-09 10:10:00,89.25,89.37,88.99,89.29,342151.0,88.7188,88.8381,88.4604,88.7586,342151.0
2022-11-09 10:15:00,89.28,89.49,89.11,89.3,288341.0,88.7486,88.9574,88.5796,88.7685,288341.0
2022-11-09 10:20:00,89.31,89.33,89.09,89.18,201707.0,88.7784,88.7983,88.5598,88.6492,201707.0
2022-11-09 10:25:00,89.19,89.19,88.77,88.8,207089.0,88.6592,88.6592,88.2417,88.2715,207089.0
2022-11-09 10:30:00,88.8,88.97,88.41,88.65,273936.0,88.2715,88.4405,87.8838,88.1224,273936.0
2022-11-09 10:35:00,88.65,88.82,88.58,88.7,174728.0,88.1224,88.2914,88.0528,88.1721,174728.0
2022-11-09 10:40:00,88.71,88.8,88.57,88.76,157713.0,88.182,88.2715,88.0429,88.2317,157713.0
2022-11-09 10:45:00,88.74,88.86,88.6,88.76,190497.0,88.2118,88.3311,88.0727,88.2317,190497.0
2022-11-09 10:50:00,88.76,88.79,88.55,88.57,201557.0,88.2317,88.2615,88.023,88.0429,201557.0
2022-11-09 10:55:00,88.56,88.66,88.31,88.48,248001.0,88.0329,88.1323,87.7844,87.9534,248001.0
2022-11-09 11:00:00,88.48,88.63,88.46,88.54,200374.0,87.9534,88.1025,87.9335,88.013,200374.0
2022-11-09 11:05:00,88.55,88.84,88.49,88.77,244291.0,88.023,88.3112,87.9633,88.2417,244291.0
2022-11-09 11:10:00,88.76,88.84,88.65,88.74,190235.0,88.2317,88.3112,88.1224,88.2118,190235.0
2022-11-09 11:15:00,88.75,88.93,88.72,88.76,211603.0,88.2218,88.4007,88.192,88.2317,211603.0
2022-11-09 11:20:00,88.76,88.86,88.52,88.6,163794.0,88.2317,88.3311,87.9932,88.0727,163794.0
2022-11-09 11:25:00,88.61,88.76,88.58,88.7,223667.0,88.0826,88.2317,88.0528,88.1721,223667.0
2022-11-09 11:30:00,88.69,88.69,88.46,88.51,167996.0,88.1621,88.1621,87.9335,87.9832,167996.0
2022-11-09 11:35:00,88.52,88.65,88.47,88.6,129614.0,87.9932,88.1224,87.9434,88.0727,129614.0
2022-11-09 11:40:00,88.59,89.12,88.55,89.11,215271.0,88.0627,88.5896,88.023,88.5796,215271.0
2022-11-09 11:45:00,89.13,89.14,88.95,88.98,141653.0,88.5995,88.6095,88.4206,88.4504,141653.0
2022-11-09 11:50:00,88.98,89.08,88.87,88.9,111362.0,88.4504,88.5498,88.3411,88.3709,111362.0
2022-11-09 11:55:00,88.9,88.92,88.67,88.7,123612.0,88.3709,88.3908,88.1423,88.1721,123612.0
2022-11-09 12:00:00,88.7,88.88,88.69,88.87,117878.0,88.1721,88.351,88.1621,88.3411,117878.0
2022-11-09 12:05:00,88.87,88.91,88.72,88.85,105513.0,88.3411,88.3808,88.192,88.3212,105513.0
2022-11-09 12:10:00,88.84,88.9,88.72,88.74,139658.0,88.3112,88.3709,88.192,88.2118,139658.0
2022-11-09 12:15:00,88.73,88.83,88.61,88.79,137000.0,88.2019,88.3013,88.0826,88.2615,137000.0
2022-11-09 12:20:00,88.78,88.95,88.77,88.86,102420.0,88.2516,88.4206,88.2417,88.3311,102420.0
2022-11-09 12:25:00,88.87,88.92,88.72,88.74,126746.0,88.3411,88.3908,88.192,88.2118,126746.0
2022-11-09 12:30:00,88.74,88.88,88.72,88.88,114173.0,88.2118,88.351,88.192,88.351,114173.0
2022-11-09 12:35:00,88.88,88.88,88.63,88.63,109239.0,88.351,88.351,88.1025,88.1025,109239.0
2022-11-09 12:40:00,88.64,88.73,88.6,88.71,172934.0,88.1124,88.2019,88.0727,88.182,172934.0
2022-11-09 12:45:00,88.71,88.81,88.69,88.8,126739.0,88.182,88.2814,88.1621,88.2715,126739.0
2022-11-09 12:50:00,88.81,88.91,88.75,88.87,109008.0,88.2814,88.3808,88.2218,88.3411,109008.0
2022-11-09 12:55:00,88.86,88.92,88.82,88.88,107301.0,88.3311,88.3908,88.2914,88.351,107301.0
2022-11-09 13:00:00,88.88,89.0,88.58,88.77,244109.0,88.351,88.4703,88.0528,88.2417,244109.0
2022-11-09 13:05:00,88.77,88.83,88.64,88.75,132255.0,88.2417,88.3013,88.1124,88.2218,132255.0
2022-11-09 13:10:00,88.76,88.82,88.56,88.79,135534.0,88.2317,88.2914,88.0329,88.2615,135534.0
2022-11-09 13:15:00,88.79,88.84,88.7,88.75,121970.0,88.2615,88.3112,88.1721,88.2218,121970.0
2022-11-09 13:20:00,88.75,88.84,88.65,88.65,112451.0,88.2218,88.3112,88.1224,88.1224,112451.0
2022-11-09 13:25:00,88.65,88.66,88.41,88.45,158543.0,88.1224,88.1323,87.8838,87.9236,158543.0
2022-11-09 13:30:00,88.45,88.45,88.12,88.13,266168.0,87.9236,87.9236,87.5955,87.6055,266168.0
2022-11-09 13:35:00,88.13,88.14,87.92,87.94,200081.0,87.6055,87.6154,87.3967,87.4166,200081.0
2022-11-09 13:40:00,87.94,88.01,87.86,87.93,139147.0,87.4166,87.4862,87.3371,87.4067,139147.0
2022-11-09 13:45:00,87.92,87.94,87.76,87.83,212717.0,87.3967,87.4166,87.2377,87.3073,212717.0
2022-11-09 13:50:00,87.83,87.84,87.67,87.75,161746.0,87.3073,87.3172,87.1482,87.2277,161746.0
2022-11-09 13:55:00,87.74,87.91,87.69,87.89,170260.0,87.2178,87.3868,87.1681,87.3669,170260.0
2022-11-09 14:00:00,87.89,88.0,87.85,87.97,187404.0,87.3669,87.4762,87.3271,87.4464,187404.0
2022-11-09 14:05:00,87.96,88.16,87.94,88.11,148800.0,87.4365,87.6353,87.4166,87.5856,148800.0
2022-11-09 14:10:00,88.12,88.23,88.03,88.21,111153.0,87.5955,87.7049,87.5061,87.685,111153.0
2022-11-09 14:15:00,88.22,88.25,88.09,88.23,127260.0,87.6949,87.7248,87.5657,87.7049,127260.0
2022-11-09 14:20:00,88.23,88.26,88.06,88.14,136849.0,87.7049,87.7347,87.5359,87.6154,136849.0
2022-11-09 14:25:00,88.14,88.2,88.09,88.15,105163.0,87.6154,87.6751,87.5657,87.6254,105163.0
2022-11-09 14:30:00,88.15,88.15,87.88,87.89,123718.0,87.6254,87.6254,87.357,87.3669,123718.0
2022-11-09 14:35:00,87.91,88.0,87.84,87.9,137923.0,87.3868,87.4762,87.3172,87.3768,137923.0
2022-11-09 14:40:00,87.9,88.0,87.86,87.88,153043.0,87.3768,87.4762,87.3371,87.357,153043.0
2022-11-09 14:45:00,87.88,87.92,87.65,87.75,120814.0,87.357,87.3967,87.1283,87.2277,120814.0
2022-11-09 14:50:00,87.75,87.75,87.56,87.56,189668.0,87.2277,87.2277,87.0389,87.0389,189668.0
2022-11-09 14:55:00,87.57,87.64,87.52,87.6,227701.0,87.0488,87.1184,86.9991,87.0786,227701.0
2022-11-09 15:00:00,87.59,87.78,87.55,87.77,225194.0,87.0687,87.2576,87.0289,87.2476,225194.0
2022-11-09 15:05:00,87.77,87.9,87.72,87.76,283490.0,87.2476,87.3768,87.1979,87.2377,283490.0
2022-11-09 15:10:00,87.75,87.79,87.63,87.67,175544.0,87.2277,87.2675,87.1084,87.1482,175544.0
2022-11-09 15:15:00,87.67,87.82,87.66,87.81,192178.0,87.1482,87.2973,87.1383,87.2874,192178.0
2022-11-09 15:20:00,87.81,87.86,87.71,87.8,210242.0,87.2874,87.3371,87.188,87.2774,210242.0
2022-11-09 15:25:00,87.8,87.83,87.74,87.77,268630.0,87.2774,87.3073,87.2178,87.2476,268630.0
2022-11-09 15:30:00,87.77,87.83,87.6,87.83,304361.0,87.2476,87.3073,87.0786,87.3073,304361.0
2022-11-09 15:35:00,87.83,87.87,87.7,87.7,264328.0,87.3073,87.347,87.178,87.178,264328.0
2022-11-09 15:40:00,87.7,87.8,87.6,87.61,367137.0,87.178,87.2774,87.0786,87.0886,367137.0
2022-11-09 15:45:00,87.6,87.69,87.37,87.42,398270.0,87.0786,87.1681,86.85,86.8997,398270.0
2022-11-09 15:50:00,87.43,87.71,87.36,87.45,614198.0,86.9096,87.188,86.8401,86.9295,614198.0
2022-11-09 15:55:00,87.47,87.51,87.35,87.4,1063539.0,86.9494,86.9892,86.8301,86.8798,1063539.0
2022-11-10 09:30:00,92.3,92.56,91.82,92.56,1898925.0,91.7507,92.0091,91.2735,92.0091,1898925.0
2022-11-10 09:35:00,92.56,93.09,92.39,92.64,1061235.0,92.0091,92.536,91.8401,92.0886,1061235.0
2022-11-10 09:40:00,92.64,92.7,91.65,92.1,795467.0,92.0886,92.1483,91.1045,91.5518,795467.0
2022-11-10 09:45:00,92.1,93.15,92.09,93.06,926056.0,91.5518,92.5956,91.5419,92.5061,926056.0
2022-11-10 09:50:00,93.07,93.63,93.03,93.58,967804.0,92.5161,93.0727,92.4763,93.023,967804.0
2022-11-10 09:55:00,93.57,93.97,93.55,93.87,646303.0,93.0131,93.4107,92.9932,93.3113,646303.0
2022-11-10 10:00:00,93.88,94.16,93.72,93.91,668083.0,93.3213,93.5996,93.1622,93.3511,668083.0
2022-11-10 10:05:00,93.91,93.98,93.52,93.65,542741.0,93.3511,93.4207,92.9634,93.0926,542741.0
2022-11-10 10:10:00,93.66,93.91,93.63,93.76,436823.0,93.1026,93.3511,93.0727,93.202,436823.0
2022-11-10 10:15:00,93.76,93.83,93.4,93.5,405005.0,93.202,93.2715,92.8441,92.9435,405005.0
2022-11-10 10:20:00,93.5,93.5,93.26,93.36,426380.0,92.9435,92.9435,92.7049,92.8043,426380.0
2022-11-10 10:25:00,93.36,93.36,93.05,93.26,388034.0,92.8043,92.8043,92.4962,92.7049,388034.0
2022-11-10 10:30:00,93.27,93.36,92.96,93.18,280878.0,92.7149,92.8043,92.4067,92.6254,280878.0
2022-11-10 10:35:00,93.18,93.23,92.7,92.7,454176.0,92.6254,92.6751,92.1483,92.1483,454176.0
2022-11-10 10:40:00,92.7,93.3,92.65,93.26,319915.0,92.1483,92.7447,92.0986,92.7049,319915.0
2022-11-10 10:45:00,93.26,93.47,93.15,93.45,385981.0,92.7049,92.9137,92.5956,92.8938,385981.0
2022-11-10 10:50:00,93.45,93.6,93.36,93.39,354820.0,92.8938,93.0429,92.8043,92.8342,354820.0
2022-11-10 10:55:00,93.4,93.54,93.25,93.49,244552.0,92.8441,92.9833,92.695,92.9336,244552.0
2022-11-10 11:00:00,93.47,93.5,93.11,93.12,252718.0,92.9137,92.9435,92.5558,92.5658,252718.0
2022-11-10 11:05:00,93.13,93.31,92.93,93.09,300742.0,92.5757,92.7546,92.3769,92.536,300742.0
2022-11-10 11:10:00,93.09,93.58,93.08,93.57,314811.0,92.536,93.023,92.526,93.0131,314811.0
2022-11-10 11:15:00,93.57,93.63,93.46,93.54,296523.0,93.0131,93.0727,92.9037,92.9833,296523.0
2022-11-10 11:20:00,93.56,93.63,93.45,93.48,278334.0,93.0032,93.0727,92.8938,92.9236,278334.0
2022-11-10 11:25:00,93.48,93.53,93.34,93.52,213841.0,92.9236,92.9733,92.7845,92.9634,213841.0
2022-11-10 11:30:00,93.5,93.79,93.49,93.69,250043.0,92.9435,93.2318,92.9336,93.1324,250043.0
2022-11-10 11:35:00,93.7,93.85,93.6,93.85,219252.0,93.1423,93.2914,93.0429,93.2914,219252.0
2022-11-10 11:40:00,93.84,93.86,93.71,93.75,264570.0,93.2815,93.3014,93.1523,93.192,264570.0
2022-11-10 11:45:00,93.76,93.9,93.72,93.8,188043.0,93.202,93.3411,93.1622,93.2417,188043.0
2022-11-10 11:50:00,93.81,93.86,93.63,93.67,220632.0,93.2517,93.3014,93.0727,93.1125,220632.0
2022-11-10 11:55:00,93.67,93.85,93.66,93.76,144853.0,93.1125,93.2914,93.1026,93.202,144853.0
2022-11-10 12:00:00,93.76,93.84,93.66,93.79,174003.0,93.202,93.2815,93.1026,93.2318,174003.0
2022-11-10 12:05:00,93.8,93.86,93.64,93.76,174346.0,93.2417,93.3014,93.0827,93.202,174346.0
2022-11-10 12:10:00,93.75,93.82,93.55,93.58,175222.0,93.192,93.2616,92.9932,93.023,175222.0
2022-11-10 12:15:00,93.58,93.78,93.57,93.75,221884.0,93.023,93.2218,93.0131,93.192,221884.0
2022-11-10 12:20:00,93.74,93.74,93.51,93.59,132152.0,93.1821,93.1821,92.9535,93.033,132152.0
2022-11-10 12:25:00,93.58,93.64,93.41,93.47,175809.0,93.023,93.0827,92.854,92.9137,175809.0
2022-11-10 12:30:00,93.47,93.47,93.22,93.35,206950.0,92.9137,92.9137,92.6652,92.7944,206950.0
2022-11-10 12:35:00,93.35,93.41,93.26,93.32,157348.0,92.7944,92.854,92.7049,92.7646,157348.0
2022-11-10 12:40:00,93.33,93.52,93.28,93.52,266928.0,92.7745,92.9634,92.7248,92.9634,266928.0
2022-11-10 12:45:00,93.53,93.53,93.23,93.33,220106.0,92.9733,92.9733,92.6751,92.7745,220106.0
2022-11-10 12:50:00,93.32,93.4,93.27,93.37,244420.0,92.7646,92.8441,92.7149,92.8143,244420.0
2022-11-10 12:55:00,93.38,93.4,93.17,93.22,425903.0,92.8242,92.8441,92.6155,92.6652,425903.0
2022-11-10 13:00:00,93.21,93.49,93.13,93.49,211211.0,92.6552,92.9336,92.5757,92.9336,211211.0
2022-11-10 13:05:00,93.49,93.61,93.41,93.52,152931.0,92.9336,93.0529,92.854,92.9634,152931.0
2022-11-10 13:10:00,93.54,93.64,93.43,93.61,149635.0,92.9833,93.0827,92.8739,93.0529,149635.0
2022-11-10 13:15:00,93.62,93.69,93.49,93.55,143973.0,93.0628,93.1324,92.9336,92.9932,143973.0
2022-11-10 13:20:00,93.55,93.59,93.28,93.29,126640.0,92.9932,93.033,92.7248,92.7348,126640.0
2022-11-10 13:25:00,93.3,93.46,93.26,93.45,142295.0,92.7447,92.9037,92.7049,92.8938,142295.0
2022-11-10 13:30:00,93.45,93.54,93.34,93.4,124430.0,92.8938,92.9833,92.7845,92.8441,124430.0
2022-11-10 13:35:00,93.4,93.46,93.26,93.29,107686.0,92.8441,92.9037,92.7049,92.7348,107686.0
2022-11-10 13:40:00,93.28,93.41,93.18,93.39,166526.0,92.7248,92.854,92.6254,92.8342,166526.0
2022-11-10 13:45:00,93.38,93.66,93.38,93.62,138407.0,92.8242,93.1026,92.8242,93.0628,138407.0
2022-11-10 13:50:00,93.63,93.7,93.51,93.64,129270.0,93.0727,93.1423,92.9535,93.0827,129270.0
2022-11-10 13:55:00,93.64,93.73,93.6,93.64,135508.0,93.0827,93.1721,93.0429,93.0827,135508.0
2022-11-10 14:00:00,93.64,93.75,93.58,93.68,182446.0,93.0827,93.192,93.023,93.1224,182446.0
2022-11-10 14:05:00,93.68,93.74,93.62,93.7,130494.0,93.1224,93.1821,93.0628,93.1423,130494.0
2022-11-10 14:10:00,93.7,93.73,93.64,93.73,115926.0,93.1423,93.1721,93.0827,93.1721,115926.0
2022-11-10 14:15:00,93.72,93.73,93.65,93.69,182408.0,93.1622,93.1721,93.0926,93.1324,182408.0
2022-11-10 14:20:00,93.69,93.69,93.53,93.69,138561.0,93.1324,93.1324,92.9733,93.1324,138561.0
2022-11-10 14:25:00,93.69,93.75,93.65,93.68,157702.0,93.1324,93.192,93.0926,93.1224,157702.0
2022-11-10 14:30:00,93.68,93.71,93.53,93.7,127213.0,93.1224,93.1523,92.9733,93.1423,127213.0
2022-11-10 14:35:00,93.72,93.82,93.67,93.75,174424.0,93.1622,93.2616,93.1125,93.192,174424.0
2022-11-10 14:40:00,93.74,93.77,93.63,93.7,154521.0,93.1821,93.2119,93.0727,93.1423,154521.0
2022-11-10 14:45:00,93.69,93.8,93.66,93.8,137105.0,93.1324,93.2417,93.1026,93.2417,137105.0
2022-11-10 14:50:00,93.79,93.98,93.73,93.97,197057.0,93.2318,93.4207,93.1721,93.4107,197057.0
2022-11-10 14:55:00,93.96,94.0,93.92,93.94,339172.0,93.4008,93.4405,93.361,93.3809,339172.0
2022-11-10 15:00:00,93.94,93.94,93.82,93.85,202393.0,93.3809,93.3809,93.2616,93.2914,202393.0
2022-11-10 15:05:00,93.85,94.08,93.85,94.07,309752.0,93.2914,93.5201,93.2914,93.5101,309752.0
2022-11-10 15:10:00,94.08,94.2,94.06,94.17,227138.0,93.5201,93.6393,93.5002,93.6095,227138.0
2022-11-10 15:15:00,94.17,94.19,94.01,94.02,272006.0,93.6095,93.6294,93.4505,93.4604,272006.0
2022-11-10 15:20:00,94.02,94.18,94.02,94.13,214329.0,93.4604,93.6195,93.4604,93.5698,214329.0
2022-11-10 15:25:00,94.12,94.3,94.09,94.28,322292.0,93.5598,93.7388,93.53,93.7189,322292.0
2022-11-10 15:30:00,94.29,94.47,94.28,94.32,419255.0,93.7288,93.9077,93.7189,93.7586,419255.0
2022-11-10 15:35:00,94.32,94.36,94.24,94.35,303200.0,93.7586,93.7984,93.6791,93.7885,303200.0
2022-11-10 15:40:00,94.34,94.41,94.2,94.34,526355.0,93.7785,93.8481,93.6393,93.7785,526355.0
2022-11-10 15:45:00,94.34,94.55,94.26,94.55,573078.0,93.7785,93.9873,93.699,93.9873,573078.0
2022-11-10 15:50:00,94.54,94.55,94.14,94.15,1492755.0,93.9773,93.9873,93.5797,93.5896,1492755.0
2022-11-10 15:55:00,94.16,94.31,93.92,94.11,2015268.0,93.5996,93.7487,93.361,93.5499,2015268.0
2022-11-11 09:30:00,94.71,95.34,94.6,94.99,1022696.0,94.1463,94.7726,94.037,94.4246,1022696.0
2022-11-11 09:35:00,94.99,95.01,94.16,94.42,481817.0,94.4246,94.4445,93.5996,93.858,481817.0
2022-11-11 09:40:00,94.41,95.09,94.39,95.08,453414.0,93.8481,94.524,93.8282,94.5141,453414.0
2022-11-11 09:45:00,95.07,95.59,95.07,95.59,533308.0,94.5042,95.0211,94.5042,95.0211,533308.0
2022-11-11 09:50:00,95.59,95.79,95.27,95.32,502312.0,95.0211,95.2199,94.703,94.7527,502312.0
2022-11-11 09:55:00,95.32,95.68,95.19,95.5,403863.0,94.7527,95.1105,94.6235,94.9316,403863.0
2022-11-11 10:00:00,95.48,95.85,95.02,95.48,408663.0,94.9117,95.2795,94.4545,94.9117,408663.0
2022-11-11 10:05:00,95.49,95.83,95.34,95.67,273573.0,94.9217,95.2596,94.7726,95.1006,273573.0
2022-11-11 10:10:00,95.66,96.18,95.61,95.99,449764.0,95.0907,95.6076,95.041,95.4187,449764.0
2022-11-11 10:15:00,95.98,96.22,95.97,96.1,341987.0,95.4088,95.6473,95.3988,95.528,341987.0
2022-11-11 10:20:00,96.11,96.36,96.03,96.05,335422.0,95.538,95.7865,95.4585,95.4783,335422.0
2022-11-11 10:25:00,96.05,96.35,96.0,96.22,295396.0,95.4783,95.7765,95.4286,95.6473,295396.0
2022-11-11 10:30:00,96.23,96.29,96.13,96.27,256036.0,95.6573,95.7169,95.5579,95.697,256036.0
2022-11-11 10:35:00,96.29,96.35,96.02,96.25,235689.0,95.7169,95.7765,95.4485,95.6771,235689.0
2022-11-11 10:40:00,96.24,96.27,95.98,96.21,223195.0,95.6672,95.697,95.4088,95.6374,223195.0
2022-11-11 10:45:00,96.22,96.48,96.13,96.45,253446.0,95.6473,95.9058,95.5579,95.876,253446.0
2022-11-11 10:50:00,96.45,96.55,96.38,96.45,263458.0,95.876,95.9754,95.8064,95.876,263458.0
2022-11-11 10:55:00,96.45,96.48,96.28,96.47,309742.0,95.876,95.9058,95.707,95.8958,309742.0
2022-11-11 11:00:00,96.47,96.79,96.46,96.73,341001.0,95.8958,96.2139,95.8859,96.1543,341001.0
2022-11-11 11:05:00,96.73,96.82,96.45,96.52,299256.0,96.1543,96.2438,95.876,95.9455,299256.0
2022-11-11 11:10:00,96.52,96.54,96.33,96.38,319739.0,95.9455,95.9654,95.7567,95.8064,319739.0
2022-11-11 11:15:00,96.37,96.4,96.14,96.37,231525.0,95.7964,95.8263,95.5678,95.7964,231525.0
2022-11-11 11:20:00,96.38,96.45,96.03,96.12,458628.0,95.8064,95.876,95.4585,95.5479,458628.0
2022-11-11 11:25:00,96.14,96.14,95.78,95.79,251535.0,95.5678,95.5678,95.2099,95.2199,251535.0
2022-11-11 11:30:00,95.78,95.94,95.66,95.9,209992.0,95.2099,95.369,95.0907,95.3292,209992.0
2022-11-11 11:35:00,95.9,96.05,95.85,95.9,231618.0,95.3292,95.4783,95.2795,95.3292,231618.0
2022-11-11 11:40:00,95.9,96.04,95.85,95.95,162007.0,95.3292,95.4684,95.2795,95.3789,162007.0
2022-11-11 11:45:00,95.95,96.04,95.9,96.04,158998.0,95.3789,95.4684,95.3292,95.4684,158998.0
2022-11-11 11:50:00,96.03,96.17,95.95,96.0,223199.0,95.4585,95.5976,95.3789,95.4286,223199.0
2022-11-11 11:55:00,96.0,96.13,95.88,96.1,135132.0,95.4286,95.5579,95.3093,95.528,135132.0
2022-11-11 12:00:00,96.1,96.1,95.77,95.98,145999.0,95.528,95.528,95.2,95.4088,145999.0
2022-11-11 12:05:00,95.96,96.0,95.82,95.98,109477.0,95.3889,95.4286,95.2497,95.4088,109477.0
2022-11-11 12:10:00,95.97,96.15,95.95,96.09,221919.0,95.3988,95.5777,95.3789,95.5181,221919.0
2022-11-11 12:15:00,96.09,96.17,96.05,96.1,199416.0,95.5181,95.5976,95.4783,95.528,199416.0
2022-11-11 12:20:00,96.11,96.23,96.03,96.22,144099.0,95.538,95.6573,95.4585,95.6473,144099.0
2022-11-11 12:25:00,96.21,96.25,96.12,96.23,157325.0,95.6374,95.6771,95.5479,95.6573,157325.0
2022-11-11 12:30:00,96.23,96.42,96.11,96.13,131313.0,95.6573,95.8461,95.538,95.5579,131313.0
2022-11-11 12:35:00,96.13,96.27,96.07,96.16,89502.0,95.5579,95.697,95.4982,95.5877,89502.0
2022-11-11 12:40:00,96.15,96.18,96.0,96.18,126231.0,95.5777,95.6076,95.4286,95.6076,126231.0
2022-11-11 12:45:00,96.18,96.23,96.1,96.16,108121.0,95.6076,95.6573,95.528,95.5877,108121.0
2022-11-11 12:50:00,96.18,96.32,96.16,96.31,99203.0,95.6076,95.7467,95.5877,95.7368,99203.0
2022-11-11 12:55:00,96.31,96.5,96.31,96.32,177222.0,95.7368,95.9257,95.7368,95.7467,177222.0
2022-11-11 13:00:00,96.31,96.5,96.3,96.45,122494.0,95.7368,95.9257,95.7268,95.876,122494.0
2022-11-11 13:05:00,96.44,96.6,96.41,96.54,177712.0,95.866,96.0251,95.8362,95.9654,177712.0
2022-11-11 13:10:00,96.55,96.71,96.55,96.58,152953.0,95.9754,96.1344,95.9754,96.0052,152953.0
2022-11-11 13:15:00,96.58,96.82,96.57,96.81,170279.0,96.0052,96.2438,95.9952,96.2338,170279.0
2022-11-11 13:20:00,96.81,96.86,96.68,96.83,161352.0,96.2338,96.2835,96.1046,96.2537,161352.0
2022-11-11 13:25:00,96.83,96.87,96.75,96.83,221041.0,96.2537,96.2935,96.1742,96.2537,221041.0
2022-11-11 13:30:00,96.83,97.05,96.82,97.0,279174.0,96.2537,96.4724,96.2438,96.4227,279174.0
2022-11-11 13:35:00,96.99,97.02,96.78,96.93,176741.0,96.4127,96.4426,96.204,96.3531,176741.0
2022-11-11 13:40:00,96.94,97.02,96.79,96.91,129983.0,96.363,96.4426,96.2139,96.3332,129983.0
2022-11-11 13:45:00,96.91,96.98,96.82,96.96,136570.0,96.3332,96.4028,96.2438,96.3829,136570.0
2022-11-11 13:50:00,96.97,97.07,96.92,97.01,154114.0,96.3929,96.4923,96.3432,96.4326,154114.0
2022-11-11 13:55:00,97.02,97.08,96.96,97.05,170198.0,96.4426,96.5022,96.3829,96.4724,170198.0
2022-11-11 14:00:00,97.05,97.14,96.92,97.13,221129.0,96.4724,96.5618,96.3432,96.5519,221129.0
2022-11-11 14:05:00,97.13,97.25,97.03,97.11,262370.0,96.5519,96.6712,96.4525,96.532,262370.0
2022-11-11 14:10:00,97.1,97.11,96.9,96.99,122843.0,96.5221,96.532,96.3233,96.4127,122843.0
2022-11-11 14:15:00,96.98,97.04,96.77,96.83,202722.0,96.4028,96.4624,96.194,96.2537,202722.0
2022-11-11 14:20:00,96.83,97.01,96.8,96.91,132331.0,96.2537,96.4326,96.2239,96.3332,132331.0
2022-11-11 14:25:00,96.91,97.05,96.83,97.03,191978.0,96.3332,96.4724,96.2537,96.4525,191978.0
2022-11-11 14:30:00,97.03,97.13,96.98,97.09,181202.0,96.4525,96.5519,96.4028,96.5121,181202.0
2022-11-11 14:35:00,97.09,97.12,97.02,97.1,149514.0,96.5121,96.542,96.4426,96.5221,149514.0
2022-11-11 14:40:00,97.1,97.26,97.07,97.25,230830.0,96.5221,96.6811,96.4923,96.6712,230830.0
2022-11-11 14:45:00,97.25,97.29,97.14,97.21,251959.0,96.6712,96.711,96.5618,96.6314,251959.0
2022-11-11 14:50:00,97.21,97.28,97.15,97.21,201801.0,96.6314,96.701,96.5718,96.6314,201801.0
2022-11-11 14:55:00,97.21,97.36,97.19,97.33,319706.0,96.6314,96.7805,96.6115,96.7507,319706.0
2022-11-11 15:00:00,97.34,97.36,97.09,97.13,275216.0,96.7607,96.7805,96.5121,96.5519,275216.0
2022-11-11 15:05:00,97.14,97.16,96.88,96.95,319479.0,96.5618,96.5817,96.3034,96.373,319479.0
2022-11-11 15:10:00,96.95,96.96,96.7,96.85,332060.0,96.373,96.3829,96.1245,96.2736,332060.0
2022-11-11 15:15:00,96.84,96.85,96.67,96.76,313947.0,96.2636,96.2736,96.0946,96.1841,313947.0
2022-11-11 15:20:00,96.76,96.9,96.72,96.77,299469.0,96.1841,96.3233,96.1443,96.194,299469.0
2022-11-11 15:25:00,96.76,96.96,96.75,96.95,325583.0,96.1841,96.3829,96.1742,96.373,325583.0
2022-11-11 15:30:00,96.95,97.03,96.93,96.98,302442.0,96.373,96.4525,96.3531,96.4028,302442.0
2022-11-11 15:35:00,96.98,96.99,96.81,96.98,342189.0,96.4028,96.4127,96.2338,96.4028,342189.0
2022-11-11 15:40:00,96.99,97.01,96.87,96.89,323091.0,96.4127,96.4326,96.2935,96.3133,323091.0
2022-11-11 15:45:00,96.89,96.93,96.85,96.93,458015.0,96.3133,96.3531,96.2736,96.3531,458015.0
2022-11-11 15:50:00,96.94,96.98,96.73,96.84,769017.0,96.363,96.4028,96.1543,96.2636,769017.0
2022-11-11 15:55:00,96.84,96.86,96.64,96.73,1230504.0,96.2636,96.2835,96.0648,96.1543,1230504.0
2022-11-14 09:30:00,95.55,95.98,95.43,95.54,761533.0,94.9813,95.4088,94.862,94.9714,761533.0
2022-11-14 09:35:00,95.55,95.92,95.11,95.91,310481.0,94.9813,95.3491,94.5439,95.3392,310481.0
2022-11-14 09:40:00,95.91,95.93,95.5,95.53,304809.0,95.3392,95.359,94.9316,94.9614,304809.0
2022-11-14 09:45:00,95.53,95.98,95.32,95.89,437651.0,94.9614,95.4088,94.7527,95.3193,437651.0
2022-11-14 09:50:00,95.9,96.06,95.7,95.86,309207.0,95.3292,95.4883,95.1304,95.2895,309207.0
2022-11-14 09:55:00,95.87,95.94,95.68,95.84,271821.0,95.2994,95.369,95.1105,95.2696,271821.0
2022-11-14 10:00:00,95.85,96.09,95.75,95.85,413693.0,95.2795,95.5181,95.1801,95.2795,413693.0
2022-11-14 10:05:00,95.85,96.04,95.73,96.02,280454.0,95.2795,95.4684,95.1602,95.4485,280454.0
2022-11-14 10:10:00,96.01,96.23,95.97,96.17,347765.0,95.4386,95.6573,95.3988,95.5976,347765.0
2022-11-14 10:15:00,96.18,96.23,96.04,96.06,287985.0,95.6076,95.6573,95.4684,95.4883,287985.0
2022-11-14 10:20:00,96.06,96.1,95.76,95.79,260884.0,95.4883,95.528,95.1901,95.2199,260884.0
2022-11-14 10:25:00,95.78,95.9,95.62,95.72,211827.0,95.2099,95.3292,95.0509,95.1503,211827.0
2022-11-14 10:30:00,95.73,95.95,95.68,95.89,249408.0,95.1602,95.3789,95.1105,95.3193,249408.0
2022-11-14 10:35:00,95.89,95.94,95.64,95.9,188543.0,95.3193,95.369,95.0708,95.3292,188543.0
2022-11-14 10:40:00,95.89,95.98,95.72,95.83,187640.0,95.3193,95.4088,95.1503,95.2596,187640.0
2022-11-14 10:45:00,95.84,95.86,95.67,95.77,158945.0,95.2696,95.2895,95.1006,95.2,158945.0
2022-11-14 10:50:00,95.77,95.87,95.65,95.84,142332.0,95.2,95.2994,95.0807,95.2696,142332.0
2022-11-14 10:55:00,95.83,96.01,95.8,95.93,296150.0,95.2596,95.4386,95.2298,95.359,296150.0
2022-11-14 11:00:00,95.91,96.0,95.59,95.68,232858.0,95.3392,95.4286,95.0211,95.1105,232858.0
2022-11-14 11:05:00,95.68,95.87,95.59,95.87,145308.0,95.1105,95.2994,95.0211,95.2994,145308.0
2022-11-14 11:10:00,95.87,95.89,95.5,95.57,180128.0,95.2994,95.3193,94.9316,95.0012,180128.0
2022-11-14 11:15:00,95.57,95.62,95.34,95.43,215639.0,95.0012,95.0509,94.7726,94.862,215639.0
2022-11-14 11:20:00,95.44,95.57,95.31,95.48,182974.0,94.872,95.0012,94.7427,94.9117,182974.0
2022-11-14 11:25:00,95.48,95.6,95.41,95.46,135153.0,94.9117,95.031,94.8421,94.8918,135153.0
2022-11-14 11:30:00,95.47,95.89,95.45,95.89,238607.0,94.9018,95.3193,94.8819,95.3193,238607.0
2022-11-14 11:35:00,95.9,95.99,95.8,95.83,270903.0,95.3292,95.4187,95.2298,95.2596,270903.0
2022-11-14 11:40:00,95.83,95.95,95.77,95.83,144099.0,95.2596,95.3789,95.2,95.2596,144099.0
2022-11-14 11:45:00,95.83,96.04,95.8,95.97,259566.0,95.2596,95.4684,95.2298,95.3988,259566.0
2022-11-14 11:50:00,95.98,96.04,95.77,95.87,137456.0,95.4088,95.4684,95.2,95.2994,137456.0
2022-11-14 11:55:00,95.88,95.95,95.78,95.84,145445.0,95.3093,95.3789,95.2099,95.2696,145445.0
2022-11-14 12:00:00,95.84,96.0,95.69,95.87,189402.0,95.2696,95.4286,95.1205,95.2994,189402.0
2022-11-14 12:05:00,95.86,95.93,95.8,95.82,190362.0,95.2895,95.359,95.2298,95.2497,190362.0
2022-11-14 12:10:00,95.82,95.86,95.7,95.86,140363.0,95.2497,95.2895,95.1304,95.2895,140363.0
2022-11-14 12:15:00,95.87,96.05,95.85,95.86,276662.0,95.2994,95.4783,95.2795,95.2895,276662.0
2022-11-14 12:20:00,95.86,95.86,95.61,95.7,140336.0,95.2895,95.2895,95.041,95.1304,140336.0
2022-11-14 12:25:00,95.71,95.87,95.6,95.86,130170.0,95.1404,95.2994,95.031,95.2895,130170.0
2022-11-14 12:30:00,95.87,96.05,95.83,95.89,203250.0,95.2994,95.4783,95.2596,95.3193,203250.0
2022-11-14 12:35:00,95.88,95.98,95.87,95.95,172609.0,95.3093,95.4088,95.2994,95.3789,172609.0
2022-11-14 12:40:00,95.95,95.95,95.85,95.92,103330.0,95.3789,95.3789,95.2795,95.3491,103330.0
2022-11-14 12:45:00,95.92,96.17,95.91,96.16,165430.0,95.3491,95.5976,95.3392,95.5877,165430.0
2022-11-14 12:50:00,96.16,96.33,96.13,96.31,162272.0,95.5877,95.7567,95.5579,95.7368,162272.0
2022-11-14 12:55:00,96.31,96.34,96.09,96.16,212350.0,95.7368,95.7666,95.5181,95.5877,212350.0
2022-11-14 13:00:00,96.16,96.21,96.07,96.17,95670.0,95.5877,95.6374,95.4982,95.5976,95670.0
2022-11-14 13:05:00,96.17,96.2,96.09,96.17,141752.0,95.5976,95.6274,95.5181,95.5976,141752.0
2022-11-14 13:10:00,96.18,96.25,96.12,96.21,112224.0,95.6076,95.6771,95.5479,95.6374,112224.0
2022-11-14 13:15:00,96.19,96.28,96.12,96.28,102535.0,95.6175,95.707,95.5479,95.707,102535.0
2022-11-14 13:20:00,96.28,96.44,96.27,96.41,230321.0,95.707,95.866,95.697,95.8362,230321.0
2022-11-14 13:25:00,96.41,96.7,96.38,96.68,171915.0,95.8362,96.1245,95.8064,96.1046,171915.0
2022-11-14 13:30:00,96.68,96.73,96.63,96.72,115525.0,96.1046,96.1543,96.0549,96.1443,115525.0
2022-11-14 13:35:00,96.72,96.85,96.68,96.77,164408.0,96.1443,96.2736,96.1046,96.194,164408.0
2022-11-14 13:40:00,96.77,96.78,96.68,96.77,110033.0,96.194,96.204,96.1046,96.194,110033.0
2022-11-14 13:45:00,96.76,96.78,96.69,96.78,97337.0,96.1841,96.204,96.1145,96.204,97337.0
2022-11-14 13:50:00,96.78,96.87,96.73,96.83,103969.0,96.204,96.2935,96.1543,96.2537,103969.0
2022-11-14 13:55:00,96.83,96.9,96.77,96.88,113796.0,96.2537,96.3233,96.194,96.3034,113796.0
2022-11-14 14:00:00,96.88,96.99,96.87,96.94,170035.0,96.3034,96.4127,96.2935,96.363,170035.0
2022-11-14 14:05:00,96.95,96.96,96.78,96.91,114729.0,96.373,96.3829,96.204,96.3332,114729.0
2022-11-14 14:10:00,96.91,96.97,96.83,96.97,123646.0,96.3332,96.3929,96.2537,96.3929,123646.0
2022-11-14 14:15:00,96.96,96.97,96.81,96.95,118727.0,96.3829,96.3929,96.2338,96.373,118727.0
2022-11-14 14:20:00,96.95,97.0,96.86,96.98,125226.0,96.373,96.4227,96.2835,96.4028,125226.0
2022-11-14 14:25:00,96.97,97.07,96.93,97.06,144651.0,96.3929,96.4923,96.3531,96.4823,144651.0
2022-11-14 14:30:00,97.06,97.09,96.93,96.93,129609.0,96.4823,96.5121,96.3531,96.3531,129609.0
2022-11-14 14:35:00,96.93,97.07,96.91,96.94,121741.0,96.3531,96.4923,96.3332,96.363,121741.0
2022-11-14 14:40:00,96.93,96.99,96.77,96.8,160687.0,96.3531,96.4127,96.194,96.2239,160687.0
2022-11-14 14:45:00,96.81,96.83,96.63,96.68,144921.0,96.2338,96.2537,96.0549,96.1046,144921.0
2022-11-14 14:50:00,96.68,96.82,96.64,96.77,145571.0,96.1046,96.2438,96.0648,96.194,145571.0
2022-11-14 14:55:00,96.78,96.88,96.77,96.84,121351.0,96.204,96.3034,96.194,96.2636,121351.0
2022-11-14 15:00:00,96.85,97.08,96.85,97.06,167860.0,96.2736,96.5022,96.2736,96.4823,167860.0
2022-11-14 15:05:00,97.06,97.18,97.04,97.12,157590.0,96.4823,96.6016,96.4624,96.542,157590.0
2022-11-14 15:10:00,97.13,97.15,96.73,96.77,149664.0,96.5519,96.5718,96.1543,96.194,149664.0
2022-11-14 15:15:00,96.76,96.77,96.63,96.69,166758.0,96.1841,96.194,96.0549,96.1145,166758.0
2022-11-14 15:20:00,96.69,96.76,96.63,96.69,164715.0,96.1145,96.1841,96.0549,96.1145,164715.0
2022-11-14 15:25:00,96.69,96.75,96.63,96.64,155567.0,96.1145,96.1742,96.0549,96.0648,155567.0
2022-11-14 15:30:00,96.64,96.7,96.5,96.55,204270.0,96.0648,96.1245,95.9257,95.9754,204270.0
2022-11-14 15:35:00,96.55,96.71,96.55,96.68,236609.0,95.9754,96.1344,95.9754,96.1046,236609.0
2022-11-14 15:40:00,96.69,96.71,96.34,96.36,279613.0,96.1145,96.1344,95.7666,95.7865,279613.0
2022-11-14 15:45:00,96.35,96.43,96.21,96.37,203732.0,95.7765,95.8561,95.6374,95.7964,203732.0
2022-11-14 15:50:00,96.37,96.61,96.14,96.23,586694.0,95.7964,96.035,95.5678,95.6573,586694.0
2022-11-14 15:55:00,96.23,96.23,95.86,96.01,1459492.0,95.6573,95.6573,95.2895,95.4386,1459492.0
2022-11-15 09:30:00,98.64,99.27,98.5,98.52,964849.0,98.0529,98.6792,97.9138,97.9336,964849.0
2022-11-15 09:35:00,98.52,98.68,98.13,98.2,449883.0,97.9336,98.0927,97.546,97.6155,449883.0
2022-11-15 09:40:00,98.21,98.35,97.98,98.23,406821.0,97.6255,97.7646,97.3968,97.6454,406821.0
2022-11-15 09:45:00,98.21,98.33,97.84,97.98,388062.0,97.6255,97.7448,97.2577,97.3968,388062.0
2022-11-15 09:50:00,97.98,98.18,97.9,97.9,305674.0,97.3968,97.5957,97.3173,97.3173,305674.0
2022-11-15 09:55:00,97.91,98.44,97.9,98.42,297798.0,97.3273,97.8541,97.3173,97.8342,297798.0
2022-11-15 10:00:00,98.43,98.64,98.4,98.53,288804.0,97.8442,98.0529,97.8143,97.9436,288804.0
2022-11-15 10:05:00,98.53,98.61,98.31,98.56,251129.0,97.9436,98.0231,97.7249,97.9734,251129.0
2022-11-15 10:10:00,98.58,98.7,98.45,98.56,363720.0,97.9933,98.1126,97.8641,97.9734,363720.0
2022-11-15 10:15:00,98.56,98.76,98.43,98.58,223873.0,97.9734,98.1722,97.8442,97.9933,223873.0
2022-11-15 10:20:00,98.55,98.67,98.45,98.65,302135.0,97.9635,98.0827,97.8641,98.0629,302135.0
2022-11-15 10:25:00,98.66,98.96,98.64,98.95,250142.0,98.0728,98.371,98.0529,98.3611,250142.0
2022-11-15 10:30:00,98.95,98.97,98.76,98.95,207179.0,98.3611,98.381,98.1722,98.3611,207179.0
2022-11-15 10:35:00,98.96,98.96,98.71,98.9,177710.0,98.371,98.371,98.1225,98.3114,177710.0
2022-11-15 10:40:00,98.91,98.93,98.79,98.86,184010.0,98.3213,98.3412,98.202,98.2716,184010.0
2022-11-15 10:45:00,98.86,98.86,98.33,98.47,241989.0,98.2716,98.2716,97.7448,97.8839,241989.0
2022-11-15 10:50:00,98.46,98.51,98.28,98.47,172670.0,97.874,97.9237,97.6951,97.8839,172670.0
2022-11-15 10:55:00,98.47,98.57,98.36,98.37,219427.0,97.8839,97.9833,97.7746,97.7845,219427.0
2022-11-15 11:00:00,98.36,98.38,97.89,98.09,352904.0,97.7746,97.7945,97.3074,97.5062,352904.0
2022-11-15 11:05:00,98.08,98.61,98.01,98.59,188310.0,97.4963,98.0231,97.4267,98.0032,188310.0
2022-11-15 11:10:00,98.6,98.92,98.59,98.91,287796.0,98.0132,98.3313,98.0032,98.3213,287796.0
2022-11-15 11:15:00,98.9,99.03,98.63,98.76,438385.0,98.3114,98.4406,98.043,98.1722,438385.0
2022-11-15 11:20:00,98.77,98.91,98.61,98.76,184517.0,98.1821,98.3213,98.0231,98.1722,184517.0
2022-11-15 11:25:00,98.76,99.2,98.67,99.12,431555.0,98.1722,98.6096,98.0827,98.5301,431555.0
2022-11-15 11:30:00,99.11,99.98,99.11,99.96,671105.0,98.5201,99.3849,98.5201,99.3651,671105.0
2022-11-15 11:35:00,99.96,99.97,99.58,99.63,332945.0,99.3651,99.375,98.9873,99.037,332945.0
2022-11-15 11:40:00,99.62,100.0,99.61,99.95,438661.0,99.0271,99.4048,99.0171,99.3551,438661.0
2022-11-15 11:45:00,99.95,100.41,99.95,100.33,791334.0,99.3551,99.8124,99.3551,99.7329,791334.0
2022-11-15 11:50:00,100.32,100.42,100.19,100.26,345910.0,99.7229,99.8223,99.5937,99.6633,345910.0
2022-11-15 11:55:00,100.27,100.28,99.94,99.97,410554.0,99.6732,99.6832,99.3452,99.375,410554.0
2022-11-15 12:00:00,99.96,100.05,99.5,99.79,263825.0,99.3651,99.4545,98.9078,99.1961,263825.0
2022-11-15 12:05:00,99.78,99.81,99.43,99.51,235257.0,99.1861,99.216,98.8382,98.9177,235257.0
2022-11-15 12:10:00,99.51,99.65,99.4,99.5,210109.0,98.9177,99.0569,98.8084,98.9078,210109.0
2022-11-15 12:15:00,99.49,99.52,99.12,99.25,447231.0,98.8979,98.9277,98.5301,98.6593,447231.0
2022-11-15 12:20:00,99.25,99.46,99.24,99.44,256597.0,98.6593,98.868,98.6493,98.8482,256597.0
2022-11-15 12:25:00,99.45,99.51,99.41,99.47,176443.0,98.8581,98.9177,98.8183,98.878,176443.0
2022-11-15 12:30:00,99.47,99.53,99.3,99.48,174316.0,98.878,98.9376,98.709,98.8879,174316.0
2022-11-15 12:35:00,99.47,99.58,99.43,99.5,122986.0,98.878,98.9873,98.8382,98.9078,122986.0
2022-11-15 12:40:00,99.5,99.55,99.29,99.36,141931.0,98.9078,98.9575,98.6991,98.7686,141931.0
2022-11-15 12:45:00,99.36,99.51,99.25,99.45,134127.0,98.7686,98.9177,98.6593,98.8581,134127.0
2022-11-15 12:50:00,99.45,99.46,99.28,99.28,109589.0,98.8581,98.868,98.6891,98.6891,109589.0
2022-11-15 12:55:00,99.27,99.37,99.16,99.37,107679.0,98.6792,98.7786,98.5698,98.7786,107679.0
2022-11-15 13:00:00,99.37,99.44,99.27,99.39,111475.0,98.7786,98.8482,98.6792,98.7985,111475.0
2022-11-15 13:05:00,99.38,99.51,99.27,99.29,118925.0,98.7885,98.9177,98.6792,98.6991,118925.0
2022-11-15 13:10:00,99.29,99.31,99.13,99.2,119153.0,98.6991,98.7189,98.54,98.6096,119153.0
2022-11-15 13:15:00,99.2,99.2,98.54,98.55,251840.0,98.6096,98.6096,97.9535,97.9635,251840.0
2022-11-15 13:20:00,98.55,98.56,97.8,98.13,453907.0,97.9635,97.9734,97.2179,97.546,453907.0
2022-11-15 13:25:00,98.15,98.31,97.76,97.9,487869.0,97.5658,97.7249,97.1782,97.3173,487869.0
2022-11-15 13:30:00,97.88,98.09,97.63,97.63,222259.0,97.2974,97.5062,97.0489,97.0489,222259.0
2022-11-15 13:35:00,97.64,97.86,97.19,97.34,267837.0,97.0589,97.2776,96.6115,96.7607,267837.0
2022-11-15 13:40:00,97.33,98.04,97.02,97.92,309594.0,96.7507,97.4565,96.4426,97.3372,309594.0
2022-11-15 13:45:00,97.9,98.23,97.67,97.68,207555.0,97.3173,97.6454,97.0887,97.0986,207555.0
2022-11-15 13:50:00,97.67,98.02,97.67,98.0,170688.0,97.0887,97.4366,97.0887,97.4167,170688.0
2022-11-15 13:55:00,97.97,98.19,97.85,97.89,309414.0,97.3869,97.6056,97.2676,97.3074,309414.0
2022-11-15 14:00:00,97.89,98.0,97.3,97.3,292652.0,97.3074,97.4167,96.7209,96.7209,292652.0
2022-11-15 14:05:00,97.31,97.71,97.3,97.64,397707.0,96.7308,97.1285,96.7209,97.0589,397707.0
2022-11-15 14:10:00,97.62,98.24,97.62,97.78,537324.0,97.039,97.6553,97.039,97.198,537324.0
2022-11-15 14:15:00,97.76,98.11,97.5,98.11,335503.0,97.1782,97.5261,96.9197,97.5261,335503.0
2022-11-15 14:20:00,98.1,98.41,98.07,98.27,498251.0,97.5161,97.8243,97.4863,97.6851,498251.0
2022-11-15 14:25:00,98.26,98.37,98.0,98.21,193124.0,97.6752,97.7845,97.4167,97.6255,193124.0
2022-11-15 14:30:00,98.23,98.28,98.03,98.04,170694.0,97.6454,97.6951,97.4466,97.4565,170694.0
2022-11-15 14:35:00,98.06,98.46,98.04,98.24,270062.0,97.4764,97.874,97.4565,97.6553,270062.0
2022-11-15 14:40:00,98.25,98.5,98.25,98.32,134434.0,97.6652,97.9138,97.6652,97.7348,134434.0
2022-11-15 14:45:00,98.31,98.48,98.14,98.18,127679.0,97.7249,97.8939,97.5559,97.5957,127679.0
2022-11-15 14:50:00,98.2,98.32,98.08,98.24,106238.0,97.6155,97.7348,97.4963,97.6553,106238.0
2022-11-15 14:55:00,98.25,98.65,98.2,98.55,175267.0,97.6652,98.0629,97.6155,97.9635,175267.0
2022-11-15 15:00:00,98.53,98.75,98.48,98.64,177971.0,97.9436,98.1623,97.8939,98.0529,177971.0
2022-11-15 15:05:00,98.63,98.63,98.38,98.47,152449.0,98.043,98.043,97.7945,97.8839,152449.0
2022-11-15 15:10:00,98.48,98.58,98.3,98.5,144380.0,97.8939,97.9933,97.7149,97.9138,144380.0
2022-11-15 15:15:00,98.51,98.74,98.5,98.72,259695.0,97.9237,98.1523,97.9138,98.1324,259695.0
2022-11-15 15:20:00,98.72,98.94,98.62,98.88,230463.0,98.1324,98.3511,98.033,98.2915,230463.0
2022-11-15 15:25:00,98.89,98.91,98.77,98.82,169468.0,98.3014,98.3213,98.1821,98.2318,169468.0
2022-11-15 15:30:00,98.81,98.82,98.55,98.62,186955.0,98.2219,98.2318,97.9635,98.033,186955.0
2022-11-15 15:35:00,98.63,98.89,98.61,98.86,173955.0,98.043,98.3014,98.0231,98.2716,173955.0
2022-11-15 15:40:00,98.85,98.9,98.67,98.76,242433.0,98.2617,98.3114,98.0827,98.1722,242433.0
2022-11-15 15:45:00,98.77,98.79,98.57,98.7,220112.0,98.1821,98.202,97.9833,98.1126,220112.0
2022-11-15 15:50:00,98.7,98.73,98.42,98.57,372339.0,98.1126,98.1424,97.8342,97.9833,372339.0
2022-11-15 15:55:00,98.56,98.74,98.5,98.71,778866.0,97.9734,98.1523,97.9138,98.1225,778866.0
2022-11-16 09:30:00,98.02,98.82,97.97,98.48,920886.0,97.4366,98.2318,97.3869,97.8939,920886.0
2022-11-16 09:35:00,98.49,98.75,98.12,98.75,241992.0,97.9038,98.1623,97.536,98.1623,241992.0
2022-11-16 09:40:00,98.74,98.75,98.37,98.62,270186.0,98.1523,98.1623,97.7845,98.033,270186.0
2022-11-16 09:45:00,98.61,98.72,97.97,98.04,397035.0,98.0231,98.1324,97.3869,97.4565,397035.0
2022-11-16 09:50:00,98.04,98.53,97.9,98.53,423175.0,97.4565,97.9436,97.3173,97.9436,423175.0
2022-11-16 09:55:00,98.54,98.96,98.54,98.78,576312.0,97.9535,98.371,97.9535,98.1921,576312.0
2022-11-16 10:00:00,98.78,98.87,98.58,98.84,316361.0,98.1921,98.2816,97.9933,98.2517,316361.0
2022-11-16 10:05:00,98.84,99.16,98.76,98.91,384450.0,98.2517,98.5698,98.1722,98.3213,384450.0
2022-11-16 10:10:00,98.94,99.07,98.67,98.67,273327.0,98.3511,98.4804,98.0827,98.0827,273327.0
2022-11-16 10:15:00,98.67,98.71,98.21,98.33,352309.0,98.0827,98.1225,97.6255,97.7448,352309.0
2022-11-16 10:20:00,98.33,98.56,98.15,98.48,325328.0,97.7448,97.9734,97.5658,97.8939,325328.0
2022-11-16 10:25:00,98.48,98.79,98.4,98.57,208726.0,97.8939,98.202,97.8143,97.9833,208726.0
2022-11-16 10:30:00,98.55,98.77,98.52,98.71,197911.0,97.9635,98.1821,97.9336,98.1225,197911.0
2022-11-16 10:35:00,98.7,98.81,98.53,98.78,231831.0,98.1126,98.2219,97.9436,98.1921,231831.0
2022-11-16 10:40:00,98.79,98.89,98.63,98.68,223429.0,98.202,98.3014,98.043,98.0927,223429.0
2022-11-16 10:45:00,98.67,98.75,98.39,98.7,213968.0,98.0827,98.1623,97.8044,98.1126,213968.0
2022-11-16 10:50:00,98.71,98.72,98.36,98.43,165702.0,98.1225,98.1324,97.7746,97.8442,165702.0
2022-11-16 10:55:00,98.44,98.61,98.41,98.57,161624.0,97.8541,98.0231,97.8243,97.9833,161624.0
2022-11-16 11:00:00,98.57,99.01,98.55,99.01,196457.0,97.9833,98.4207,97.9635,98.4207,196457.0
2022-11-16 11:05:00,99.0,99.26,98.97,99.22,253211.0,98.4108,98.6692,98.381,98.6295,253211.0
2022-11-16 11:10:00,99.23,99.25,98.96,99.13,198681.0,98.6394,98.6593,98.371,98.54,198681.0
2022-11-16 11:15:00,99.12,99.27,99.08,99.26,251031.0,98.5301,98.6792,98.4903,98.6692,251031.0
2022-11-16 11:20:00,99.26,99.28,98.98,99.07,181182.0,98.6692,98.6891,98.3909,98.4804,181182.0
2022-11-16 11:25:00,99.07,99.14,98.99,99.07,166678.0,98.4804,98.5499,98.4008,98.4804,166678.0
2022-11-16 11:30:00,99.08,99.39,99.02,99.26,269544.0,98.4903,98.7985,98.4307,98.6692,269544.0
2022-11-16 11:35:00,99.26,99.27,99.06,99.15,127818.0,98.6692,98.6792,98.4704,98.5599,127818.0
2022-11-16 11:40:00,99.15,99.37,99.14,99.37,129462.0,98.5599,98.7786,98.5499,98.7786,129462.0
2022-11-16 11:45:00,99.37,99.47,99.3,99.34,163181.0,98.7786,98.878,98.709,98.7488,163181.0
2022-11-16 11:50:00,99.32,99.43,99.2,99.27,125980.0,98.7289,98.8382,98.6096,98.6792,125980.0
2022-11-16 11:55:00,99.26,99.48,99.24,99.35,157037.0,98.6692,98.8879,98.6493,98.7587,157037.0
2022-11-16 12:00:00,99.34,99.38,99.15,99.2,137686.0,98.7488,98.7885,98.5599,98.6096,137686.0
2022-11-16 12:05:00,99.2,99.4,99.1,99.34,120458.0,98.6096,98.8084,98.5102,98.7488,120458.0
2022-11-16 12:10:00,99.32,99.44,99.27,99.32,97229.0,98.7289,98.8482,98.6792,98.7289,97229.0
2022-11-16 12:15:00,99.32,99.39,99.25,99.29,86338.0,98.7289,98.7985,98.6593,98.6991,86338.0
2022-11-16 12:20:00,99.3,99.34,99.14,99.27,167001.0,98.709,98.7488,98.5499,98.6792,167001.0
2022-11-16 12:25:00,99.26,99.37,99.25,99.31,108701.0,98.6692,98.7786,98.6593,98.7189,108701.0
2022-11-16 12:30:00,99.32,99.36,99.2,99.31,111177.0,98.7289,98.7686,98.6096,98.7189,111177.0
2022-11-16 12:35:00,99.31,99.43,99.28,99.36,112235.0,98.7189,98.8382,98.6891,98.7686,112235.0
2022-11-16 12:40:00,99.36,99.53,99.25,99.47,144854.0,98.7686,98.9376,98.6593,98.878,144854.0
2022-11-16 12:45:00,99.47,99.77,99.46,99.72,252188.0,98.878,99.1762,98.868,99.1265,252188.0
2022-11-16 12:50:00,99.72,99.85,99.54,99.65,215383.0,99.1265,99.2557,98.9476,99.0569,215383.0
2022-11-16 12:55:00,99.66,99.68,99.56,99.6,123723.0,99.0668,99.0867,98.9674,99.0072,123723.0
2022-11-16 13:00:00,99.59,99.6,99.4,99.56,210186.0,98.9973,99.0072,98.8084,98.9674,210186.0
2022-11-16 13:05:00,99.56,99.68,99.51,99.67,91610.0,98.9674,99.0867,98.9177,99.0768,91610.0
2022-11-16 13:10:00,99.66,99.76,99.61,99.68,127143.0,99.0668,99.1663,99.0171,99.0867,127143.0
2022-11-16 13:15:00,99.68,99.77,99.62,99.67,112015.0,99.0867,99.1762,99.0271,99.0768,112015.0
2022-11-16 13:20:00,99.68,99.79,99.67,99.7,123649.0,99.0867,99.1961,99.0768,99.1066,123649.0
2022-11-16 13:25:00,99.7,99.83,99.66,99.69,102937.0,99.1066,99.2358,99.0668,99.0967,102937.0
2022-11-16 13:30:00,99.7,99.78,99.52,99.57,174580.0,99.1066,99.1861,98.9277,98.9774,174580.0
2022-11-16 13:35:00,99.57,99.65,99.53,99.56,161697.0,98.9774,99.0569,98.9376,98.9674,161697.0
2022-11-16 13:40:00,99.57,99.6,99.42,99.45,120729.0,98.9774,99.0072,98.8283,98.8581,120729.0
2022-11-16 13:45:00,99.44,99.51,99.38,99.41,112110.0,98.8482,98.9177,98.7885,98.8183,112110.0
2022-11-16 13:50:00,99.4,99.43,99.23,99.27,141108.0,98.8084,98.8382,98.6394,98.6792,141108.0
2022-11-16 13:55:00,99.26,99.29,99.04,99.05,152855.0,98.6692,98.6991,98.4505,98.4605,152855.0
2022-11-16 14:00:00,99.05,99.23,99.01,99.23,102935.0,98.4605,98.6394,98.4207,98.6394,102935.0
2022-11-16 14:05:00,99.23,99.29,99.2,99.26,107619.0,98.6394,98.6991,98.6096,98.6692,107619.0
2022-11-16 14:10:00,99.26,99.29,99.17,99.22,101602.0,98.6692,98.6991,98.5798,98.6295,101602.0
2022-11-16 14:15:00,99.22,99.26,99.09,99.19,106621.0,98.6295,98.6692,98.5002,98.5996,106621.0
2022-11-16 14:20:00,99.19,99.31,99.17,99.31,100685.0,98.5996,98.7189,98.5798,98.7189,100685.0
2022-11-16 14:25:00,99.31,99.43,99.3,99.42,135155.0,98.7189,98.8382,98.709,98.8283,135155.0
2022-11-16 14:30:00,99.42,99.43,99.16,99.3,160539.0,98.8283,98.8382,98.5698,98.709,160539.0
2022-11-16 14:35:00,99.31,99.61,99.28,99.47,183423.0,98.7189,99.0171,98.6891,98.878,183423.0
2022-11-16 14:40:00,99.47,99.5,99.38,99.41,116425.0,98.878,98.9078,98.7885,98.8183,116425.0
2022-11-16 14:45:00,99.41,99.46,99.29,99.32,159042.0,98.8183,98.868,98.6991,98.7289,159042.0
2022-11-16 14:50:00,99.31,99.47,99.3,99.41,119664.0,98.7189,98.878,98.709,98.8183,119664.0
2022-11-16 14:55:00,99.41,99.51,99.36,99.49,131312.0,98.8183,98.9177,98.7686,98.8979,131312.0
2022-11-16 15:00:00,99.48,99.52,99.35,99.41,172581.0,98.8879,98.9277,98.7587,98.8183,172581.0
2022-11-16 15:05:00,99.41,99.5,99.21,99.26,177192.0,98.8183,98.9078,98.6195,98.6692,177192.0
2022-11-16 15:10:00,99.26,99.4,99.26,99.36,155488.0,98.6692,98.8084,98.6692,98.7686,155488.0
2022-11-16 15:15:00,99.36,99.41,99.25,99.32,164233.0,98.7686,98.8183,98.6593,98.7289,164233.0
2022-11-16 15:20:00,99.31,99.41,99.12,99.2,202026.0,98.7189,98.8183,98.5301,98.6096,202026.0
2022-11-16 15:25:00,99.2,99.3,99.14,99.15,171472.0,98.6096,98.709,98.5499,98.5599,171472.0
2022-11-16 15:30:00,99.15,99.2,98.88,98.92,220003.0,98.5599,98.6096,98.2915,98.3313,220003.0
2022-11-16 15:35:00,98.92,99.04,98.9,98.94,174627.0,98.3313,98.4505,98.3114,98.3511,174627.0
2022-11-16 15:40:00,98.94,99.15,98.9,99.14,325414.0,98.3511,98.5599,98.3114,98.5499,325414.0
2022-11-16 15:45:00,99.13,99.14,99.02,99.09,142076.0,98.54,98.5499,98.4307,98.5002,142076.0
2022-11-16 15:50:00,99.09,99.37,99.09,99.26,542390.0,98.5002,98.7786,98.5002,98.6692,542390.0
2022-11-16 15:55:00,99.26,99.26,98.91,99.03,1188957.0,98.6692,98.6692,98.3213,98.4406,1188957.0
2022-11-17 09:30:00,97.18,98.15,97.11,98.0,826735.0,96.6016,97.5658,96.532,97.4167,826735.0
2022-11-17 09:35:00,97.97,98.08,97.52,97.79,327378.0,97.3869,97.4963,96.9396,97.208,327378.0
2022-11-17 09:40:00,97.77,97.79,97.17,97.29,338098.0,97.1881,97.208,96.5917,96.711,338098.0
2022-11-17 09:45:00,97.29,97.67,97.17,97.64,241140.0,96.711,97.0887,96.5917,97.0589,241140.0
2022-11-17 09:50:00,97.65,97.73,97.43,97.65,178837.0,97.0688,97.1483,96.8501,97.0688,178837.0
2022-11-17 09:55:00,97.65,97.67,97.27,97.33,264182.0,97.0688,97.0887,96.6911,96.7507,264182.0
2022-11-17 10:00:00,97.32,97.62,97.1,97.62,265049.0,96.7408,97.039,96.5221,97.039,265049.0
2022-11-17 10:05:00,97.62,97.65,97.47,97.59,200628.0,97.039,97.0688,96.8899,97.0092,200628.0
2022-11-17 10:10:00,97.59,97.8,97.43,97.75,238862.0,97.0092,97.2179,96.8501,97.1682,238862.0
2022-11-17 10:15:00,97.75,98.08,97.72,98.07,177848.0,97.1682,97.4963,97.1384,97.4863,177848.0
2022-11-17 10:20:00,98.08,98.16,97.99,98.06,207657.0,97.4963,97.5758,97.4068,97.4764,207657.0
2022-11-17 10:25:00,98.06,98.22,98.0,98.12,181191.0,97.4764,97.6354,97.4167,97.536,181191.0
2022-11-17 10:30:00,98.11,98.11,97.71,97.71,274698.0,97.5261,97.5261,97.1285,97.1285,274698.0
2022-11-17 10:35:00,97.7,97.94,97.64,97.83,132500.0,97.1185,97.3571,97.0589,97.2477,132500.0
2022-11-17 10:40:00,97.82,97.96,97.77,97.94,110745.0,97.2378,97.377,97.1881,97.3571,110745.0
2022-11-17 10:45:00,97.94,97.94,97.62,97.72,135068.0,97.3571,97.3571,97.039,97.1384,135068.0
2022-11-17 10:50:00,97.72,97.87,97.7,97.85,133175.0,97.1384,97.2875,97.1185,97.2676,133175.0
2022-11-17 10:55:00,97.84,97.88,97.62,97.65,138681.0,97.2577,97.2974,97.039,97.0688,138681.0
2022-11-17 11:00:00,97.64,97.85,97.64,97.79,155329.0,97.0589,97.2676,97.0589,97.208,155329.0
2022-11-17 11:05:00,97.78,97.95,97.71,97.72,156772.0,97.198,97.367,97.1285,97.1384,156772.0
2022-11-17 11:10:00,97.73,97.98,97.69,97.97,179661.0,97.1483,97.3968,97.1086,97.3869,179661.0
2022-11-17 11:15:00,97.97,98.04,97.86,98.0,105875.0,97.3869,97.4565,97.2776,97.4167,105875.0
2022-11-17 11:20:00,98.0,98.02,97.73,97.88,149448.0,97.4167,97.4366,97.1483,97.2974,149448.0
2022-11-17 11:25:00,97.89,98.06,97.84,98.03,140335.0,97.3074,97.4764,97.2577,97.4466,140335.0
2022-11-17 11:30:00,98.02,98.2,97.98,98.2,144076.0,97.4366,97.6155,97.3968,97.6155,144076.0
2022-11-17 11:35:00,98.2,98.33,98.18,98.27,113980.0,97.6155,97.7448,97.5957,97.6851,113980.0
2022-11-17 11:40:00,98.28,98.48,98.27,98.45,154303.0,97.6951,97.8939,97.6851,97.8641,154303.0
2022-11-17 11:45:00,98.45,98.57,98.43,98.44,140125.0,97.8641,97.9833,97.8442,97.8541,140125.0
2022-11-17 11:50:00,98.44,98.62,98.36,98.42,136422.0,97.8541,98.033,97.7746,97.8342,136422.0
2022-11-17 11:55:00,98.42,98.91,98.42,98.88,239379.0,97.8342,98.3213,97.8342,98.2915,239379.0
2022-11-17 12:00:00,98.89,99.05,98.88,98.99,199251.0,98.3014,98.4605,98.2915,98.4008,199251.0
2022-11-17 12:05:00,98.99,99.07,98.95,99.0,125116.0,98.4008,98.4804,98.3611,98.4108,125116.0
2022-11-17 12:10:00,98.99,99.05,98.91,98.91,126948.0,98.4008,98.4605,98.3213,98.3213,126948.0
2022-11-17 12:15:00,98.92,98.94,98.78,98.82,132448.0,98.3313,98.3511,98.1921,98.2318,132448.0
2022-11-17 12:20:00,98.81,98.81,98.68,98.73,134588.0,98.2219,98.2219,98.0927,98.1424,134588.0
2022-11-17 12:25:00,98.73,98.74,98.64,98.68,124485.0,98.1424,98.1523,98.0529,98.0927,124485.0
2022-11-17 12:30:00,98.68,98.82,98.62,98.68,118814.0,98.0927,98.2318,98.033,98.0927,118814.0
2022-11-17 12:35:00,98.67,98.82,98.65,98.8,142347.0,98.0827,98.2318,98.0629,98.212,142347.0
2022-11-17 12:40:00,98.81,98.91,98.75,98.84,119746.0,98.2219,98.3213,98.1623,98.2517,119746.0
2022-11-17 12:45:00,98.83,98.94,98.73,98.77,130540.0,98.2418,98.3511,98.1424,98.1821,130540.0
2022-11-17 12:50:00,98.77,98.93,98.76,98.91,227432.0,98.1821,98.3412,98.1722,98.3213,227432.0
2022-11-17 12:55:00,98.9,99.18,98.89,99.08,249813.0,98.3114,98.5897,98.3014,98.4903,249813.0
2022-11-17 13:00:00,99.09,99.15,99.04,99.09,136529.0,98.5002,98.5599,98.4505,98.5002,136529.0
2022-11-17 13:05:00,99.08,99.17,98.99,98.99,112485.0,98.4903,98.5798,98.4008,98.4008,112485.0
2022-11-17 13:10:00,98.99,99.16,98.98,99.1,98288.0,98.4008,98.5698,98.3909,98.5102,98288.0
2022-11-17 13:15:00,99.09,99.25,99.09,99.24,130170.0,98.5002,98.6593,98.5002,98.6493,130170.0
2022-11-17 13:20:00,99.25,99.34,99.23,99.28,153091.0,98.6593,98.7488,98.6394,98.6891,153091.0
2022-11-17 13:25:00,99.28,99.3,99.1,99.17,80488.0,98.6891,98.709,98.5102,98.5798,80488.0
2022-11-17 13:30:00,99.18,99.26,99.11,99.22,103957.0,98.5897,98.6692,98.5201,98.6295,103957.0
2022-11-17 13:35:00,99.23,99.46,99.22,99.44,133183.0,98.6394,98.868,98.6295,98.8482,133183.0
2022-11-17 13:40:00,99.45,99.48,99.29,99.35,96122.0,98.8581,98.8879,98.6991,98.7587,96122.0
2022-11-17 13:45:00,99.35,99.35,99.17,99.2,85870.0,98.7587,98.7587,98.5798,98.6096,85870.0
2022-11-17 13:50:00,99.2,99.2,98.95,99.04,159551.0,98.6096,98.6096,98.3611,98.4505,159551.0
2022-11-17 13:55:00,99.03,99.09,99.01,99.07,119485.0,98.4406,98.5002,98.4207,98.4804,119485.0
2022-11-17 14:00:00,99.06,99.14,99.02,99.06,104658.0,98.4704,98.5499,98.4307,98.4704,104658.0
2022-11-17 14:05:00,99.06,99.07,98.81,98.84,122280.0,98.4704,98.4804,98.2219,98.2517,122280.0
2022-11-17 14:10:00,98.84,98.86,98.74,98.78,125459.0,98.2517,98.2716,98.1523,98.1921,125459.0
2022-11-17 14:15:00,98.78,98.79,98.56,98.58,119122.0,98.1921,98.202,97.9734,97.9933,119122.0
2022-11-17 14:20:00,98.58,98.59,98.41,98.42,152863.0,97.9933,98.0032,97.8243,97.8342,152863.0
2022-11-17 14:25:00,98.42,98.53,98.33,98.46,169980.0,97.8342,97.9436,97.7448,97.874,169980.0
2022-11-17 14:30:00,98.44,98.54,98.42,98.5,107630.0,97.8541,97.9535,97.8342,97.9138,107630.0
2022-11-17 14:35:00,98.51,98.52,98.3,98.41,133168.0,97.9237,97.9336,97.7149,97.8243,133168.0
2022-11-17 14:40:00,98.42,98.51,98.25,98.33,136730.0,97.8342,97.9237,97.6652,97.7448,136730.0
2022-11-17 14:45:00,98.32,98.39,98.18,98.28,169791.0,97.7348,97.8044,97.5957,97.6951,169791.0
2022-11-17 14:50:00,98.3,98.31,98.17,98.27,167776.0,97.7149,97.7249,97.5857,97.6851,167776.0
2022-11-17 14:55:00,98.28,98.29,98.21,98.24,102681.0,97.6951,97.705,97.6255,97.6553,102681.0
2022-11-17 15:00:00,98.23,98.25,98.1,98.12,121515.0,97.6454,97.6652,97.5161,97.536,121515.0
2022-11-17 15:05:00,98.14,98.25,98.0,98.05,180001.0,97.5559,97.6652,97.4167,97.4664,180001.0
2022-11-17 15:10:00,98.05,98.05,97.81,97.83,226682.0,97.4664,97.4664,97.2279,97.2477,226682.0
2022-11-17 15:15:00,97.83,97.89,97.74,97.8,174803.0,97.2477,97.3074,97.1583,97.2179,174803.0
2022-11-17 15:20:00,97.79,97.89,97.71,97.8,224948.0,97.208,97.3074,97.1285,97.2179,224948.0
2022-11-17 15:25:00,97.8,97.9,97.71,97.86,212052.0,97.2179,97.3173,97.1285,97.2776,212052.0
2022-11-17 15:30:00,97.84,98.05,97.83,97.98,446723.0,97.2577,97.4664,97.2477,97.3968,446723.0
2022-11-17 15:35:00,97.98,98.08,97.94,98.06,260515.0,97.3968,97.4963,97.3571,97.4764,260515.0
2022-11-17 15:40:00,98.06,98.1,98.02,98.06,286738.0,97.4764,97.5161,97.4366,97.4764,286738.0
2022-11-17 15:45:00,98.06,98.5,98.05,98.43,315848.0,97.4764,97.9138,97.4664,97.8442,315848.0
2022-11-17 15:50:00,98.43,98.56,98.18,98.2,477745.0,97.8442,97.9734,97.5957,97.6155,477745.0
2022-11-17 15:55:00,98.21,98.56,98.19,98.53,1061264.0,97.6255,97.9734,97.6056,97.9436,1061264.0
2022-11-18 09:30:00,98.95,99.16,97.51,97.64,1401183.0,98.3611,98.5698,96.9296,97.0589,1401183.0
2022-11-18 09:35:00,97.64,98.02,97.56,97.84,371221.0,97.0589,97.4366,96.9793,97.2577,371221.0
2022-11-18 09:40:00,97.84,98.74,97.84,98.74,376962.0,97.2577,98.1523,97.2577,98.1523,376962.0
2022-11-18 09:45:00,98.74,98.84,98.21,98.26,400538.0,98.1523,98.2517,97.6255,97.6752,400538.0
2022-11-18 09:50:00,98.24,98.94,98.24,98.86,286487.0,97.6553,98.3511,97.6553,98.2716,286487.0
2022-11-18 09:55:00,98.86,98.99,98.72,98.73,314325.0,98.2716,98.4008,98.1324,98.1424,314325.0
2022-11-18 10:00:00,98.75,98.79,98.31,98.34,239368.0,98.1623,98.202,97.7249,97.7547,239368.0
2022-11-18 10:05:00,98.34,98.5,98.27,98.47,180629.0,97.7547,97.9138,97.6851,97.8839,180629.0
2022-11-18 10:10:00,98.46,98.61,98.34,98.36,190167.0,97.874,98.0231,97.7547,97.7746,190167.0
2022-11-18 10:15:00,98.35,98.48,98.23,98.25,185299.0,97.7646,97.8939,97.6454,97.6652,185299.0
2022-11-18 10:20:00,98.25,98.56,98.22,98.49,179761.0,97.6652,97.9734,97.6354,97.9038,179761.0
2022-11-18 10:25:00,98.49,98.53,98.26,98.53,201677.0,97.9038,97.9436,97.6752,97.9436,201677.0
2022-11-18 10:30:00,98.54,98.57,98.3,98.38,186207.0,97.9535,97.9833,97.7149,97.7945,186207.0
2022-11-18 10:35:00,98.38,98.44,98.12,98.13,229658.0,97.7945,97.8541,97.536,97.546,229658.0
2022-11-18 10:40:00,98.11,98.28,98.1,98.15,148378.0,97.5261,97.6951,97.5161,97.5658,148378.0
2022-11-18 10:45:00,98.15,98.29,98.03,98.26,154161.0,97.5658,97.705,97.4466,97.6752,154161.0
2022-11-18 10:50:00,98.25,98.27,98.11,98.18,126832.0,97.6652,97.6851,97.5261,97.5957,126832.0
2022-11-18 10:55:00,98.19,98.28,97.88,98.04,177315.0,97.6056,97.6951,97.2974,97.4565,177315.0
2022-11-18 11:00:00,98.04,98.1,97.77,97.81,125763.0,97.4565,97.5161,97.1881,97.2279,125763.0
2022-11-18 11:05:00,97.8,97.97,97.79,97.86,92807.0,97.2179,97.3869,97.208,97.2776,92807.0
2022-11-18 11:10:00,97.85,97.91,97.77,97.88,103425.0,97.2676,97.3273,97.1881,97.2974,103425.0
2022-11-18 11:15:00,97.88,98.18,97.85,98.17,133463.0,97.2974,97.5957,97.2676,97.5857,133463.0
2022-11-18 11:20:00,98.18,98.2,98.02,98.08,112937.0,97.5957,97.6155,97.4366,97.4963,112937.0
2022-11-18 11:25:00,98.08,98.18,97.92,98.0,121200.0,97.4963,97.5957,97.3372,97.4167,121200.0
2022-11-18 11:30:00,98.0,98.05,97.87,97.91,112900.0,97.4167,97.4664,97.2875,97.3273,112900.0
2022-11-18 11:35:00,97.91,98.01,97.59,97.63,143108.0,97.3273,97.4267,97.0092,97.0489,143108.0
2022-11-18 11:40:00,97.65,97.73,97.58,97.63,112274.0,97.0688,97.1483,96.9992,97.0489,112274.0
2022-11-18 11:45:00,97.64,97.71,97.55,97.61,147910.0,97.0589,97.1285,96.9694,97.0291,147910.0
2022-11-18 11:50:00,97.62,97.79,97.56,97.74,124822.0,97.039,97.208,96.9793,97.1583,124822.0
2022-11-18 11:55:00,97.74,97.89,97.69,97.86,93382.0,97.1583,97.3074,97.1086,97.2776,93382.0
2022-11-18 12:00:00,97.86,97.96,97.83,97.94,109203.0,97.2776,97.377,97.2477,97.3571,109203.0
2022-11-18 12:05:00,97.93,97.95,97.66,97.72,103310.0,97.3471,97.367,97.0788,97.1384,103310.0
2022-11-18 12:10:00,97.7,97.79,97.68,97.69,88176.0,97.1185,97.208,97.0986,97.1086,88176.0
2022-11-18 12:15:00,97.67,97.68,97.16,97.17,211010.0,97.0887,97.0986,96.5817,96.5917,211010.0
2022-11-18 12:20:00,97.16,97.18,96.94,96.94,162324.0,96.5817,96.6016,96.363,96.363,162324.0
2022-11-18 12:25:00,96.93,97.15,96.88,97.15,140485.0,96.3531,96.5718,96.3034,96.5718,140485.0
2022-11-18 12:30:00,97.14,97.16,96.97,97.06,130006.0,96.5618,96.5817,96.3929,96.4823,130006.0
2022-11-18 12:35:00,97.06,97.14,97.0,97.12,118348.0,96.4823,96.5618,96.4227,96.542,118348.0
2022-11-18 12:40:00,97.12,97.14,96.85,96.87,145134.0,96.542,96.5618,96.2736,96.2935,145134.0
2022-11-18 12:45:00,96.88,97.05,96.87,96.99,120827.0,96.3034,96.4724,96.2935,96.4127,120827.0
2022-11-18 12:50:00,97.0,97.04,96.74,96.83,129025.0,96.4227,96.4624,96.1642,96.2537,129025.0
2022-11-18 12:55:00,96.81,97.01,96.75,96.96,115694.0,96.2338,96.4326,96.1742,96.3829,115694.0
2022-11-18 13:00:00,96.97,97.0,96.9,96.98,87523.0,96.3929,96.4227,96.3233,96.4028,87523.0
2022-11-18 13:05:00,96.99,97.25,96.96,97.22,104862.0,96.4127,96.6712,96.3829,96.6414,104862.0
2022-11-18 13:10:00,97.23,97.26,97.16,97.2,122185.0,96.6513,96.6811,96.5817,96.6215,122185.0
2022-11-18 13:15:00,97.21,97.21,97.0,97.07,91511.0,96.6314,96.6314,96.4227,96.4923,91511.0
2022-11-18 13:20:00,97.07,97.15,97.0,97.09,122765.0,96.4923,96.5718,96.4227,96.5121,122765.0
2022-11-18 13:25:00,97.09,97.27,96.99,97.25,143075.0,96.5121,96.6911,96.4127,96.6712,143075.0
2022-11-18 13:30:00,97.26,97.31,97.19,97.26,99188.0,96.6811,96.7308,96.6115,96.6811,99188.0
2022-11-18 13:35:00,97.26,97.29,97.1,97.11,91038.0,96.6811,96.711,96.5221,96.532,91038.0
2022-11-18 13:40:00,97.1,97.15,96.98,97.01,104413.0,96.5221,96.5718,96.4028,96.4326,104413.0
2022-11-18 13:45:00,97.02,97.07,96.93,96.97,95198.0,96.4426,96.4923,96.3531,96.3929,95198.0
2022-11-18 13:50:00,96.96,97.03,96.93,96.97,90328.0,96.3829,96.4525,96.3531,96.3929,90328.0
2022-11-18 13:55:00,96.97,97.04,96.92,97.03,89671.0,96.3929,96.4624,96.3432,96.4525,89671.0
2022-11-18 14:00:00,97.02,97.16,96.98,97.16,128824.0,96.4426,96.5817,96.4028,96.5817,128824.0
2022-11-18 14:05:00,97.16,97.21,97.09,97.13,108112.0,96.5817,96.6314,96.5121,96.5519,108112.0
2022-11-18 14:10:00,97.13,97.17,97.05,97.12,77185.0,96.5519,96.5917,96.4724,96.542,77185.0
2022-11-18 14:15:00,97.12,97.25,97.04,97.06,144229.0,96.542,96.6712,96.4624,96.4823,144229.0
2022-11-18 14:20:00,97.06,97.18,97.04,97.15,92793.0,96.4823,96.6016,96.4624,96.5718,92793.0
2022-11-18 14:25:00,97.15,97.22,97.01,97.03,118172.0,96.5718,96.6414,96.4326,96.4525,118172.0
2022-11-18 14:30:00,97.03,97.15,96.92,97.07,149724.0,96.4525,96.5718,96.3432,96.4923,149724.0
2022-11-18 14:35:00,97.06,97.08,96.99,97.07,98777.0,96.4823,96.5022,96.4127,96.4923,98777.0
2022-11-18 14:40:00,97.07,97.19,97.04,97.08,120674.0,96.4923,96.6115,96.4624,96.5022,120674.0
2022-11-18 14:45:00,97.09,97.17,97.02,97.08,102254.0,96.5121,96.5917,96.4426,96.5022,102254.0
2022-11-18 14:50:00,97.08,97.3,97.08,97.26,128964.0,96.5022,96.7209,96.5022,96.6811,128964.0
2022-11-18 14:55:00,97.27,97.49,97.26,97.45,161314.0,96.6911,96.9098,96.6811,96.87,161314.0
2022-11-18 15:00:00,97.45,97.61,97.4,97.55,187749.0,96.87,97.0291,96.8203,96.9694,187749.0
2022-11-18 15:05:00,97.56,97.65,97.46,97.57,255424.0,96.9793,97.0688,96.8799,96.9893,255424.0
2022-11-18 15:10:00,97.58,97.62,97.4,97.45,236081.0,96.9992,97.039,96.8203,96.87,236081.0
2022-11-18 15:15:00,97.46,97.47,97.36,97.45,179528.0,96.8799,96.8899,96.7805,96.87,179528.0
2022-11-18 15:20:00,97.45,97.47,97.32,97.44,157256.0,96.87,96.8899,96.7408,96.8601,157256.0
2022-11-18 15:25:00,97.44,97.65,97.36,97.63,169022.0,96.8601,97.0688,96.7805,97.0489,169022.0
2022-11-18 15:30:00,97.63,97.67,97.53,97.54,162113.0,97.0489,97.0887,96.9495,96.9595,162113.0
2022-11-18 15:35:00,97.54,97.84,97.5,97.81,239378.0,96.9595,97.2577,96.9197,97.2279,239378.0
2022-11-18 15:40:00,97.8,97.94,97.75,97.93,333233.0,97.2179,97.3571,97.1682,97.3471,333233.0
2022-11-18 15:45:00,97.93,97.95,97.78,97.92,257788.0,97.3471,97.367,97.198,97.3372,257788.0
2022-11-18 15:50:00,97.93,98.07,97.49,97.55,478804.0,97.3471,97.4863,96.9098,96.9694,478804.0
2022-11-18 15:55:00,97.55,97.86,97.54,97.82,910456.0,96.9694,97.2776,96.9595,97.2378,910456.0
2022-11-21 09:30:00,97.65,98.68,97.56,98.0,600898.0,97.0688,98.0927,96.9793,97.4167,600898.0
2022-11-21 09:35:00,98.09,98.49,98.04,98.4,203390.0,97.5062,97.9038,97.4565,97.8143,203390.0
2022-11-21 09:40:00,98.4,98.64,98.33,98.46,318584.0,97.8143,98.0529,97.7448,97.874,318584.0
2022-11-21 09:45:00,98.46,98.7,98.32,98.63,279136.0,97.874,98.1126,97.7348,98.043,279136.0
2022-11-21 09:50:00,98.63,98.72,98.35,98.5,258912.0,98.043,98.1324,97.7646,97.9138,258912.0
2022-11-21 09:55:00,98.52,98.52,98.1,98.17,202361.0,97.9336,97.9336,97.5161,97.5857,202361.0
2022-11-21 10:00:00,98.2,98.32,97.98,98.06,190888.0,97.6155,97.7348,97.3968,97.4764,190888.0
2022-11-21 10:05:00,98.07,98.09,97.81,97.99,204812.0,97.4863,97.5062,97.2279,97.4068,204812.0
2022-11-21 10:10:00,98.0,98.03,97.87,97.9,157935.0,97.4167,97.4466,97.2875,97.3173,157935.0
2022-11-21 10:15:00,97.9,98.01,97.79,97.86,141246.0,97.3173,97.4267,97.208,97.2776,141246.0
2022-11-21 10:20:00,97.85,97.87,97.33,97.35,254786.0,97.2676,97.2875,96.7507,96.7706,254786.0
2022-11-21 10:25:00,97.35,97.52,97.27,97.45,180477.0,96.7706,96.9396,96.6911,96.87,180477.0
2022-11-21 10:30:00,97.44,97.58,97.34,97.44,134155.0,96.8601,96.9992,96.7607,96.8601,134155.0
2022-11-21 10:35:00,97.43,97.49,97.33,97.38,119796.0,96.8501,96.9098,96.7507,96.8004,119796.0
2022-11-21 10:40:00,97.37,97.42,97.24,97.31,164545.0,96.7905,96.8402,96.6613,96.7308,164545.0
2022-11-21 10:45:00,97.31,97.33,97.11,97.15,145541.0,96.7308,96.7507,96.532,96.5718,145541.0
2022-11-21 10:50:00,97.15,97.23,97.1,97.18,117758.0,96.5718,96.6513,96.5221,96.6016,117758.0
2022-11-21 10:55:00,97.18,97.29,97.16,97.25,129758.0,96.6016,96.711,96.5817,96.6712,129758.0
2022-11-21 11:00:00,97.24,97.3,97.19,97.21,128532.0,96.6613,96.7209,96.6115,96.6314,128532.0
2022-11-21 11:05:00,97.21,97.34,97.2,97.28,103045.0,96.6314,96.7607,96.6215,96.701,103045.0
2022-11-21 11:10:00,97.27,97.32,97.13,97.24,86160.0,96.6911,96.7408,96.5519,96.6613,86160.0
2022-11-21 11:15:00,97.25,97.32,97.16,97.17,101071.0,96.6712,96.7408,96.5817,96.5917,101071.0
2022-11-21 11:20:00,97.18,97.28,97.14,97.27,91283.0,96.6016,96.701,96.5618,96.6911,91283.0
2022-11-21 11:25:00,97.26,97.31,97.03,97.08,104791.0,96.6811,96.7308,96.4525,96.5022,104791.0
2022-11-21 11:30:00,97.07,97.12,96.9,96.98,115346.0,96.4923,96.542,96.3233,96.4028,115346.0
2022-11-21 11:35:00,96.99,97.12,96.97,97.05,90842.0,96.4127,96.542,96.3929,96.4724,90842.0
2022-11-21 11:40:00,97.05,97.13,96.95,96.98,101252.0,96.4724,96.5519,96.373,96.4028,101252.0
2022-11-21 11:45:00,96.97,97.06,96.96,96.98,132575.0,96.3929,96.4823,96.3829,96.4028,132575.0
2022-11-21 11:50:00,96.98,97.08,96.92,96.99,115872.0,96.4028,96.5022,96.3432,96.4127,115872.0
2022-11-21 11:55:00,96.98,96.99,96.67,96.78,154779.0,96.4028,96.4127,96.0946,96.204,154779.0
2022-11-21 12:00:00,96.78,96.94,96.73,96.75,131744.0,96.204,96.363,96.1543,96.1742,131744.0
2022-11-21 12:05:00,96.76,96.78,96.61,96.63,121453.0,96.1841,96.204,96.035,96.0549,121453.0
2022-11-21 12:10:00,96.63,96.68,96.48,96.5,111599.0,96.0549,96.1046,95.9058,95.9257,111599.0
2022-11-21 12:15:00,96.5,96.54,96.42,96.52,124802.0,95.9257,95.9654,95.8461,95.9455,124802.0
2022-11-21 12:20:00,96.51,96.53,96.36,96.47,75674.0,95.9356,95.9555,95.7865,95.8958,75674.0
2022-11-21 12:25:00,96.47,96.55,96.41,96.43,77208.0,95.8958,95.9754,95.8362,95.8561,77208.0
2022-11-21 12:30:00,96.43,96.51,96.36,96.43,164113.0,95.8561,95.9356,95.7865,95.8561,164113.0
2022-11-21 12:35:00,96.43,96.6,96.38,96.44,192851.0,95.8561,96.0251,95.8064,95.866,192851.0
2022-11-21 12:40:00,96.44,96.5,96.4,96.48,112155.0,95.866,95.9257,95.8263,95.9058,112155.0
2022-11-21 12:45:00,96.49,96.54,96.42,96.43,97534.0,95.9157,95.9654,95.8461,95.8561,97534.0
2022-11-21 12:50:00,96.43,96.45,96.31,96.32,92943.0,95.8561,95.876,95.7368,95.7467,92943.0
2022-11-21 12:55:00,96.32,96.33,96.19,96.25,122240.0,95.7467,95.7567,95.6175,95.6771,122240.0
2022-11-21 13:00:00,96.25,96.29,96.18,96.21,83672.0,95.6771,95.7169,95.6076,95.6374,83672.0
2022-11-21 13:05:00,96.21,96.47,96.19,96.43,85052.0,95.6374,95.8958,95.6175,95.8561,85052.0
2022-11-21 13:10:00,96.44,96.58,96.43,96.45,166533.0,95.866,96.0052,95.8561,95.876,166533.0
2022-11-21 13:15:00,96.47,96.54,96.38,96.48,103235.0,95.8958,95.9654,95.8064,95.9058,103235.0
2022-11-21 13:20:00,96.48,96.54,96.42,96.48,98939.0,95.9058,95.9654,95.8461,95.9058,98939.0
2022-11-21 13:25:00,96.48,96.58,96.43,96.47,120568.0,95.9058,96.0052,95.8561,95.8958,120568.0
2022-11-21 13:30:00,96.48,96.54,96.42,96.52,112257.0,95.9058,95.9654,95.8461,95.9455,112257.0
2022-11-21 13:35:00,96.53,96.74,96.44,96.69,171546.0,95.9555,96.1642,95.866,96.1145,171546.0
2022-11-21 13:40:00,96.7,96.7,96.54,96.57,144831.0,96.1245,96.1245,95.9654,95.9952,144831.0
2022-11-21 13:45:00,96.58,96.58,96.48,96.49,85627.0,96.0052,96.0052,95.9058,95.9157,85627.0
2022-11-21 13:50:00,96.48,96.55,96.45,96.47,79309.0,95.9058,95.9754,95.876,95.8958,79309.0
2022-11-21 13:55:00,96.47,96.48,96.33,96.36,87648.0,95.8958,95.9058,95.7567,95.7865,87648.0
2022-11-21 14:00:00,96.35,96.47,96.33,96.43,99490.0,95.7765,95.8958,95.7567,95.8561,99490.0
2022-11-21 14:05:00,96.43,96.48,96.36,96.38,88365.0,95.8561,95.9058,95.7865,95.8064,88365.0
2022-11-21 14:10:00,96.38,96.38,96.24,96.25,95466.0,95.8064,95.8064,95.6672,95.6771,95466.0
2022-11-21 14:15:00,96.26,96.34,96.23,96.26,132922.0,95.6871,95.7666,95.6573,95.6871,132922.0
2022-11-21 14:20:00,96.26,96.26,96.04,96.09,164562.0,95.6871,95.6871,95.4684,95.5181,164562.0
2022-11-21 14:25:00,96.09,96.17,96.08,96.08,139516.0,95.5181,95.5976,95.5082,95.5082,139516.0
2022-11-21 14:30:00,96.08,96.12,95.97,96.04,126716.0,95.5082,95.5479,95.3988,95.4684,126716.0
2022-11-21 14:35:00,96.04,96.05,95.95,96.02,120022.0,95.4684,95.4783,95.3789,95.4485,120022.0
2022-11-21 14:40:00,96.01,96.02,95.9,95.91,119686.0,95.4386,95.4485,95.3292,95.3392,119686.0
2022-11-21 14:45:00,95.92,95.99,95.88,95.93,157685.0,95.3491,95.4187,95.3093,95.359,157685.0
2022-11-21 14:50:00,95.93,96.01,95.91,95.95,121506.0,95.359,95.4386,95.3392,95.3789,121506.0
2022-11-21 14:55:00,95.95,96.0,95.94,95.94,97676.0,95.3789,95.4286,95.369,95.369,97676.0
2022-11-21 15:00:00,95.93,96.12,95.92,96.09,114372.0,95.359,95.5479,95.3491,95.5181,114372.0
2022-11-21 15:05:00,96.12,96.14,95.98,96.03,144339.0,95.5479,95.5678,95.4088,95.4585,144339.0
2022-11-21 15:10:00,96.03,96.1,95.96,96.08,148577.0,95.4585,95.528,95.3889,95.5082,148577.0
2022-11-21 15:15:00,96.08,96.16,96.05,96.15,219869.0,95.5082,95.5877,95.4783,95.5777,219869.0
2022-11-21 15:20:00,96.14,96.17,95.96,95.98,202334.0,95.5678,95.5976,95.3889,95.4088,202334.0
2022-11-21 15:25:00,95.97,96.01,95.87,95.91,183550.0,95.3988,95.4386,95.2994,95.3392,183550.0
2022-11-21 15:30:00,95.92,95.98,95.84,95.84,214479.0,95.3491,95.4088,95.2696,95.2696,214479.0
2022-11-21 15:35:00,95.84,95.92,95.67,95.71,284085.0,95.2696,95.3491,95.1006,95.1404,284085.0
2022-11-21 15:40:00,95.71,95.85,95.69,95.84,280778.0,95.1404,95.2795,95.1205,95.2696,280778.0
2022-11-21 15:45:00,95.84,95.98,95.81,95.97,300948.0,95.2696,95.4088,95.2398,95.3988,300948.0
2022-11-21 15:50:00,95.97,96.03,95.87,95.94,467791.0,95.3988,95.4585,95.2994,95.369,467791.0
2022-11-21 15:55:00,95.93,95.98,95.81,95.83,1184843.0,95.359,95.4088,95.2398,95.2596,1184843.0
2022-11-22 09:30:00,96.22,96.27,95.8,95.98,421219.0,95.6473,95.697,95.2298,95.4088,421219.0
2022-11-22 09:35:00,96.0,96.11,95.61,95.62,264659.0,95.4286,95.538,95.041,95.0509,264659.0
2022-11-22 09:40:00,95.62,95.66,94.91,94.95,436174.0,95.0509,95.0907,94.3451,94.3849,436174.0
2022-11-22 09:45:00,94.95,95.1,94.85,94.98,260371.0,94.3849,94.534,94.2855,94.4147,260371.0
2022-11-22 09:50:00,94.95,95.0,94.61,94.67,298234.0,94.3849,94.4346,94.0469,94.1065,298234.0
2022-11-22 09:55:00,94.68,94.75,94.45,94.48,372797.0,94.1165,94.1861,93.8879,93.9177,372797.0
2022-11-22 10:00:00,94.48,94.96,94.41,94.95,309641.0,93.9177,94.3948,93.8481,94.3849,309641.0
2022-11-22 10:05:00,94.95,95.2,94.93,95.16,314863.0,94.3849,94.6334,94.365,94.5936,314863.0
2022-11-22 10:10:00,95.18,95.63,95.16,95.63,297852.0,94.6135,95.0608,94.5936,95.0608,297852.0
2022-11-22 10:15:00,95.63,95.69,95.43,95.57,217004.0,95.0608,95.1205,94.862,95.0012,217004.0
2022-11-22 10:20:00,95.56,95.57,95.39,95.44,148988.0,94.9913,95.0012,94.8223,94.872,148988.0
2022-11-22 10:25:00,95.43,95.76,95.42,95.74,257547.0,94.862,95.1901,94.8521,95.1702,257547.0
2022-11-22 10:30:00,95.75,95.76,95.43,95.58,174202.0,95.1801,95.1901,94.862,95.0111,174202.0
2022-11-22 10:35:00,95.58,95.67,95.33,95.34,151548.0,95.0111,95.1006,94.7626,94.7726,151548.0
2022-11-22 10:40:00,95.35,95.42,95.23,95.33,154753.0,94.7825,94.8521,94.6632,94.7626,154753.0
2022-11-22 10:45:00,95.35,95.91,95.33,95.83,169253.0,94.7825,95.3392,94.7626,95.2596,169253.0
2022-11-22 10:50:00,95.89,96.04,95.84,96.0,154219.0,95.3193,95.4684,95.2696,95.4286,154219.0
2022-11-22 10:55:00,96.0,96.12,95.87,96.03,201968.0,95.4286,95.5479,95.2994,95.4585,201968.0
2022-11-22 11:00:00,96.04,96.04,95.77,95.8,111727.0,95.4684,95.4684,95.2,95.2298,111727.0
2022-11-22 11:05:00,95.79,95.91,95.71,95.86,166851.0,95.2199,95.3392,95.1404,95.2895,166851.0
2022-11-22 11:10:00,95.85,95.97,95.8,95.93,134850.0,95.2795,95.3988,95.2298,95.359,134850.0
2022-11-22 11:15:00,95.93,95.94,95.74,95.88,161732.0,95.359,95.369,95.1702,95.3093,161732.0
2022-11-22 11:20:00,95.88,95.99,95.77,95.94,103793.0,95.3093,95.4187,95.2,95.369,103793.0
2022-11-22 11:25:00,95.94,96.06,95.8,95.9,129803.0,95.369,95.4883,95.2298,95.3292,129803.0
2022-11-22 11:30:00,95.89,95.89,95.6,95.68,110947.0,95.3193,95.3193,95.031,95.1105,110947.0
2022-11-22 11:35:00,95.67,95.7,95.53,95.55,98622.0,95.1006,95.1304,94.9614,94.9813,98622.0
2022-11-22 11:40:00,95.55,95.71,95.5,95.5,125563.0,94.9813,95.1404,94.9316,94.9316,125563.0
2022-11-22 11:45:00,95.48,95.53,95.43,95.51,102330.0,94.9117,94.9614,94.862,94.9415,102330.0
2022-11-22 11:50:00,95.5,95.63,95.46,95.61,105846.0,94.9316,95.0608,94.8918,95.041,105846.0
2022-11-22 11:55:00,95.6,95.72,95.53,95.72,111263.0,95.031,95.1503,94.9614,95.1503,111263.0
2022-11-22 12:00:00,95.72,95.95,95.71,95.88,112907.0,95.1503,95.3789,95.1404,95.3093,112907.0
2022-11-22 12:05:00,95.88,96.0,95.82,95.99,87308.0,95.3093,95.4286,95.2497,95.4187,87308.0
2022-11-22 12:10:00,95.98,96.19,95.98,96.13,111553.0,95.4088,95.6175,95.4088,95.5579,111553.0
2022-11-22 12:15:00,96.14,96.21,96.11,96.19,81367.0,95.5678,95.6374,95.538,95.6175,81367.0
2022-11-22 12:20:00,96.2,96.23,96.11,96.2,130494.0,95.6274,95.6573,95.538,95.6274,130494.0
2022-11-22 12:25:00,96.2,96.23,96.13,96.16,109904.0,95.6274,95.6573,95.5579,95.5877,109904.0
2022-11-22 12:30:00,96.16,96.22,96.12,96.17,106352.0,95.5877,95.6473,95.5479,95.5976,106352.0
2022-11-22 12:35:00,96.18,96.29,96.18,96.27,91876.0,95.6076,95.7169,95.6076,95.697,91876.0
2022-11-22 12:40:00,96.26,96.33,96.21,96.31,110580.0,95.6871,95.7567,95.6374,95.7368,110580.0
2022-11-22 12:45:00,96.33,96.38,96.25,96.31,79476.0,95.7567,95.8064,95.6771,95.7368,79476.0
2022-11-22 12:50:00,96.31,96.44,96.31,96.41,81899.0,95.7368,95.866,95.7368,95.8362,81899.0
2022-11-22 12:55:00,96.41,96.49,96.38,96.46,55755.0,95.8362,95.9157,95.8064,95.8859,55755.0
2022-11-22 13:00:00,96.46,96.68,96.46,96.64,137086.0,95.8859,96.1046,95.8859,96.0648,137086.0
2022-11-22 13:05:00,96.63,96.9,96.59,96.87,163735.0,96.0549,96.3233,96.0151,96.2935,163735.0
2022-11-22 13:10:00,96.86,97.06,96.86,97.0,156938.0,96.2835,96.4823,96.2835,96.4227,156938.0
2022-11-22 13:15:00,97.01,97.02,96.89,96.94,95593.0,96.4326,96.4426,96.3133,96.363,95593.0
2022-11-22 13:20:00,96.93,96.94,96.78,96.86,123612.0,96.3531,96.363,96.204,96.2835,123612.0
2022-11-22 13:25:00,96.87,96.94,96.81,96.91,76818.0,96.2935,96.363,96.2338,96.3332,76818.0
2022-11-22 13:30:00,96.91,97.13,96.89,97.09,110528.0,96.3332,96.5519,96.3133,96.5121,110528.0
2022-11-22 13:35:00,97.08,97.12,97.0,97.09,93953.0,96.5022,96.542,96.4227,96.5121,93953.0
2022-11-22 13:40:00,97.09,97.16,97.02,97.14,85476.0,96.5121,96.5817,96.4426,96.5618,85476.0
2022-11-22 13:45:00,97.15,97.31,97.14,97.3,153917.0,96.5718,96.7308,96.5618,96.7209,153917.0
2022-11-22 13:50:00,97.3,97.36,97.26,97.31,119008.0,96.7209,96.7805,96.6811,96.7308,119008.0
2022-11-22 13:55:00,97.31,97.4,97.31,97.37,140775.0,96.7308,96.8203,96.7308,96.7905,140775.0
2022-11-22 14:00:00,97.37,97.47,97.33,97.4,152999.0,96.7905,96.8899,96.7507,96.8203,152999.0
2022-11-22 14:05:00,97.39,97.41,97.18,97.19,138226.0,96.8104,96.8302,96.6016,96.6115,138226.0
2022-11-22 14:10:00,97.2,97.24,97.11,97.12,98420.0,96.6215,96.6613,96.532,96.542,98420.0
2022-11-22 14:15:00,97.11,97.21,97.09,97.15,101740.0,96.532,96.6314,96.5121,96.5718,101740.0
2022-11-22 14:20:00,97.15,97.27,97.11,97.13,108960.0,96.5718,96.6911,96.532,96.5519,108960.0
2022-11-22 14:25:00,97.11,97.15,97.03,97.11,124442.0,96.532,96.5718,96.4525,96.532,124442.0
2022-11-22 14:30:00,97.11,97.11,97.02,97.09,86790.0,96.532,96.532,96.4426,96.5121,86790.0
2022-11-22 14:35:00,97.09,97.29,97.08,97.27,110141.0,96.5121,96.711,96.5022,96.6911,110141.0
2022-11-22 14:40:00,97.27,97.28,97.04,97.05,109632.0,96.6911,96.701,96.4624,96.4724,109632.0
2022-11-22 14:45:00,97.06,97.18,97.05,97.17,80627.0,96.4823,96.6016,96.4724,96.5917,80627.0
2022-11-22 14:50:00,97.17,97.27,97.11,97.23,126093.0,96.5917,96.6911,96.532,96.6513,126093.0
2022-11-22 14:55:00,97.23,97.34,97.22,97.27,91868.0,96.6513,96.7607,96.6414,96.6911,91868.0
2022-11-22 15:00:00,97.26,97.41,97.24,97.39,119673.0,96.6811,96.8302,96.6613,96.8104,119673.0
2022-11-22 15:05:00,97.4,97.43,97.34,97.38,113650.0,96.8203,96.8501,96.7607,96.8004,113650.0
2022-11-22 15:10:00,97.39,97.46,97.32,97.45,105267.0,96.8104,96.8799,96.7408,96.87,105267.0
2022-11-22 15:15:00,97.46,97.48,97.29,97.3,135136.0,96.8799,96.8998,96.711,96.7209,135136.0
2022-11-22 15:20:00,97.3,97.46,97.29,97.46,107146.0,96.7209,96.8799,96.711,96.8799,107146.0
2022-11-22 15:25:00,97.45,97.48,97.4,97.45,133097.0,96.87,96.8998,96.8203,96.87,133097.0
2022-11-22 15:30:00,97.45,97.54,97.45,97.54,162454.0,96.87,96.9595,96.87,96.9595,162454.0
2022-11-22 15:35:00,97.54,97.55,97.45,97.48,96236.0,96.9595,96.9694,96.87,96.8998,96236.0
2022-11-22 15:40:00,97.49,97.49,97.31,97.32,190196.0,96.9098,96.9098,96.7308,96.7408,190196.0
2022-11-22 15:45:00,97.31,97.35,97.25,97.26,206605.0,96.7308,96.7706,96.6712,96.6811,206605.0
2022-11-22 15:50:00,97.26,97.4,97.15,97.25,366328.0,96.6811,96.8203,96.5718,96.6712,366328.0
2022-11-22 15:55:00,97.25,97.41,97.19,97.33,588778.0,96.6712,96.8302,96.6115,96.7507,588778.0
2022-11-23 09:30:00,97.35,98.15,97.32,97.71,635521.0,96.7706,97.5658,96.7408,97.1285,635521.0
2022-11-23 09:35:00,97.7,98.07,97.7,98.06,193605.0,97.1185,97.4863,97.1185,97.4764,193605.0
2022-11-23 09:40:00,98.05,98.12,97.79,97.9,192801.0,97.4664,97.536,97.208,97.3173,192801.0
2022-11-23 09:45:00,97.93,98.35,97.79,98.06,285937.0,97.3471,97.7646,97.208,97.4764,285937.0
2022-11-23 09:50:00,98.06,98.32,98.0,98.19,229906.0,97.4764,97.7348,97.4167,97.6056,229906.0
2022-11-23 09:55:00,98.17,98.17,97.8,97.88,231961.0,97.5857,97.5857,97.2179,97.2974,231961.0
2022-11-23 10:00:00,97.88,98.06,97.6,97.95,241215.0,97.2974,97.4764,97.0191,97.367,241215.0
2022-11-23 10:05:00,97.94,98.28,97.86,98.27,184068.0,97.3571,97.6951,97.2776,97.6851,184068.0
2022-11-23 10:10:00,98.27,98.35,98.18,98.33,177859.0,97.6851,97.7646,97.5957,97.7448,177859.0
2022-11-23 10:15:00,98.34,98.41,98.21,98.36,238237.0,97.7547,97.8243,97.6255,97.7746,238237.0
2022-11-23 10:20:00,98.36,98.4,98.2,98.4,119895.0,97.7746,97.8143,97.6155,97.8143,119895.0
2022-11-23 10:25:00,98.4,98.42,98.21,98.33,135670.0,97.8143,97.8342,97.6255,97.7448,135670.0
2022-11-23 10:30:00,98.33,98.51,98.29,98.44,170730.0,97.7448,97.9237,97.705,97.8541,170730.0
2022-11-23 10:35:00,98.44,98.56,98.42,98.47,151427.0,97.8541,97.9734,97.8342,97.8839,151427.0
2022-11-23 10:40:00,98.47,98.55,98.4,98.52,156306.0,97.8839,97.9635,97.8143,97.9336,156306.0
2022-11-23 10:45:00,98.51,98.55,98.36,98.43,127127.0,97.9237,97.9635,97.7746,97.8442,127127.0
2022-11-23 10:50:00,98.44,98.51,98.36,98.39,89385.0,97.8541,97.9237,97.7746,97.8044,89385.0
2022-11-23 10:55:00,98.38,98.5,98.38,98.49,134175.0,97.7945,97.9138,97.7945,97.9038,134175.0
2022-11-23 11:00:00,98.49,98.63,98.42,98.51,163733.0,97.9038,98.043,97.8342,97.9237,163733.0
2022-11-23 11:05:00,98.52,98.63,98.45,98.6,107966.0,97.9336,98.043,97.8641,98.0132,107966.0
2022-11-23 11:10:00,98.59,98.74,98.59,98.69,153860.0,98.0032,98.1523,98.0032,98.1026,153860.0
2022-11-23 11:15:00,98.69,98.73,98.44,98.47,138027.0,98.1026,98.1424,97.8541,97.8839,138027.0
2022-11-23 11:20:00,98.48,98.56,98.44,98.46,106092.0,97.8939,97.9734,97.8541,97.874,106092.0
2022-11-23 11:25:00,98.46,98.46,98.26,98.27,166980.0,97.874,97.874,97.6752,97.6851,166980.0
2022-11-23 11:30:00,98.26,98.3,98.13,98.21,160085.0,97.6752,97.7149,97.546,97.6255,160085.0
2022-11-23 11:35:00,98.22,98.25,98.15,98.23,116420.0,97.6354,97.6652,97.5658,97.6454,116420.0
2022-11-23 11:40:00,98.23,98.38,98.21,98.34,160479.0,97.6454,97.7945,97.6255,97.7547,160479.0
2022-11-23 11:45:00,98.34,98.35,98.03,98.05,121640.0,97.7547,97.7646,97.4466,97.4664,121640.0
2022-11-23 11:50:00,98.05,98.16,97.82,97.86,169018.0,97.4664,97.5758,97.2378,97.2776,169018.0
2022-11-23 11:55:00,97.85,97.88,97.64,97.87,198076.0,97.2676,97.2974,97.0589,97.2875,198076.0
2022-11-23 12:00:00,97.87,97.96,97.86,97.95,145587.0,97.2875,97.377,97.2776,97.367,145587.0
2022-11-23 12:05:00,97.95,98.14,97.95,98.12,95857.0,97.367,97.5559,97.367,97.536,95857.0
2022-11-23 12:10:00,98.13,98.18,98.05,98.14,90316.0,97.546,97.5957,97.4664,97.5559,90316.0
2022-11-23 12:15:00,98.14,98.18,98.07,98.15,88341.0,97.5559,97.5957,97.4863,97.5658,88341.0
2022-11-23 12:20:00,98.13,98.19,98.0,98.17,97794.0,97.546,97.6056,97.4167,97.5857,97794.0
2022-11-23 12:25:00,98.16,98.29,98.16,98.2,70232.0,97.5758,97.705,97.5758,97.6155,70232.0
2022-11-23 12:30:00,98.2,98.28,98.17,98.21,120263.0,97.6155,97.6951,97.5857,97.6255,120263.0
2022-11-23 12:35:00,98.22,98.22,98.07,98.12,86989.0,97.6354,97.6354,97.4863,97.536,86989.0
2022-11-23 12:40:00,98.13,98.16,97.89,97.92,100884.0,97.546,97.5758,97.3074,97.3372,100884.0
2022-11-23 12:45:00,97.92,98.03,97.88,98.03,89087.0,97.3372,97.4466,97.2974,97.4466,89087.0
2022-11-23 12:50:00,98.02,98.02,97.73,97.8,88248.0,97.4366,97.4366,97.1483,97.2179,88248.0
2022-11-23 12:55:00,97.79,97.8,97.5,97.61,156440.0,97.208,97.2179,96.9197,97.0291,156440.0
2022-11-23 13:00:00,97.62,97.72,97.49,97.71,119062.0,97.039,97.1384,96.9098,97.1285,119062.0
2022-11-23 13:05:00,97.71,97.79,97.65,97.78,86898.0,97.1285,97.208,97.0688,97.198,86898.0
2022-11-23 13:10:00,97.79,97.82,97.72,97.76,98156.0,97.208,97.2378,97.1384,97.1782,98156.0
2022-11-23 13:15:00,97.75,97.92,97.75,97.91,64286.0,97.1682,97.3372,97.1682,97.3273,64286.0
2022-11-23 13:20:00,97.91,97.94,97.77,97.91,98667.0,97.3273,97.3571,97.1881,97.3273,98667.0
2022-11-23 13:25:00,97.91,97.99,97.85,97.98,62177.0,97.3273,97.4068,97.2676,97.3968,62177.0
2022-11-23 13:30:00,97.98,98.04,97.97,98.0,82632.0,97.3968,97.4565,97.3869,97.4167,82632.0
2022-11-23 13:35:00,98.0,98.11,97.96,98.09,104342.0,97.4167,97.5261,97.377,97.5062,104342.0
2022-11-23 13:40:00,98.1,98.19,98.02,98.18,80172.0,97.5161,97.6056,97.4366,97.5957,80172.0
2022-11-23 13:45:00,98.18,98.21,98.11,98.13,118523.0,97.5957,97.6255,97.5261,97.546,118523.0
2022-11-23 13:50:00,98.12,98.12,98.0,98.08,76157.0,97.536,97.536,97.4167,97.4963,76157.0
2022-11-23 13:55:00,98.08,98.1,98.02,98.03,57943.0,97.4963,97.5161,97.4366,97.4466,57943.0
2022-11-23 14:00:00,98.07,98.79,97.78,98.72,345009.0,97.4863,98.202,97.198,98.1324,345009.0
2022-11-23 14:05:00,98.74,98.74,98.23,98.39,167261.0,98.1523,98.1523,97.6454,97.8044,167261.0
2022-11-23 14:10:00,98.37,98.51,98.05,98.49,117171.0,97.7845,97.9237,97.4664,97.9038,117171.0
2022-11-23 14:15:00,98.5,98.56,98.4,98.43,110779.0,97.9138,97.9734,97.8143,97.8442,110779.0
2022-11-23 14:20:00,98.44,98.59,98.34,98.57,88402.0,97.8541,98.0032,97.7547,97.9833,88402.0
2022-11-23 14:25:00,98.57,98.8,98.54,98.69,132920.0,97.9833,98.212,97.9535,98.1026,132920.0
2022-11-23 14:30:00,98.68,98.69,98.44,98.47,123344.0,98.0927,98.1026,97.8541,97.8839,123344.0
2022-11-23 14:35:00,98.47,98.48,98.33,98.43,72721.0,97.8839,97.8939,97.7448,97.8442,72721.0
2022-11-23 14:40:00,98.42,98.64,98.4,98.64,89947.0,97.8342,98.0529,97.8143,98.0529,89947.0
2022-11-23 14:45:00,98.65,98.82,98.57,98.8,99877.0,98.0629,98.2318,97.9833,98.212,99877.0
2022-11-23 14:50:00,98.78,98.92,98.71,98.77,142952.0,98.1921,98.3313,98.1225,98.1821,142952.0
2022-11-23 14:55:00,98.77,98.9,98.76,98.85,122628.0,98.1821,98.3114,98.1722,98.2617,122628.0
2022-11-23 15:00:00,98.84,98.85,98.64,98.77,130389.0,98.2517,98.2617,98.0529,98.1821,130389.0
2022-11-23 15:05:00,98.77,98.99,98.76,98.93,152648.0,98.1821,98.4008,98.1722,98.3412,152648.0
2022-11-23 15:10:00,98.93,98.94,98.8,98.93,120507.0,98.3412,98.3511,98.212,98.3412,120507.0
2022-11-23 15:15:00,98.93,99.07,98.88,99.04,198750.0,98.3412,98.4804,98.2915,98.4505,198750.0
2022-11-23 15:20:00,99.02,99.06,98.94,99.05,143880.0,98.4307,98.4704,98.3511,98.4605,143880.0
2022-11-23 15:25:00,99.05,99.05,98.91,98.91,118268.0,98.4605,98.4605,98.3213,98.3213,118268.0
2022-11-23 15:30:00,98.91,98.92,98.76,98.85,123287.0,98.3213,98.3313,98.1722,98.2617,123287.0
2022-11-23 15:35:00,98.85,99.05,98.84,99.05,140536.0,98.2617,98.4605,98.2517,98.4605,140536.0
2022-11-23 15:40:00,99.05,99.06,98.88,98.93,158916.0,98.4605,98.4704,98.2915,98.3412,158916.0
2022-11-23 15:45:00,98.92,98.93,98.62,98.63,156055.0,98.3313,98.3412,98.033,98.043,156055.0
2022-11-23 15:50:00,98.63,98.88,98.63,98.75,231826.0,98.043,98.2915,98.043,98.1623,231826.0
2022-11-23 15:55:00,98.74,98.87,98.58,98.85,600402.0,98.1523,98.2816,97.9933,98.2617,600402.0
2022-11-25 09:30:00,98.52,98.92,98.36,98.58,392395.0,97.9336,98.3313,97.7746,97.9933,392395.0
2022-11-25 09:35:00,98.58,98.94,98.53,98.63,206742.0,97.9933,98.3511,97.9436,98.043,206742.0
2022-11-25 09:40:00,98.62,98.68,98.38,98.49,151710.0,98.033,98.0927,97.7945,97.9038,151710.0
2022-11-25 09:45:00,98.49,98.55,98.08,98.11,181714.0,97.9038,97.9635,97.4963,97.5261,181714.0
2022-11-25 09:50:00,98.12,98.27,98.11,98.18,102172.0,97.536,97.6851,97.5261,97.5957,102172.0
2022-11-25 09:55:00,98.17,98.2,98.07,98.17,134728.0,97.5857,97.6155,97.4863,97.5857,134728.0
2022-11-25 10:00:00,98.16,98.32,98.1,98.25,149233.0,97.5758,97.7348,97.5161,97.6652,149233.0
2022-11-25 10:05:00,98.25,98.26,98.02,98.13,93372.0,97.6652,97.6752,97.4366,97.546,93372.0
2022-11-25 10:10:00,98.11,98.13,97.95,98.06,122895.0,97.5261,97.546,97.367,97.4764,122895.0
2022-11-25 10:15:00,98.06,98.27,98.06,98.21,225563.0,97.4764,97.6851,97.4764,97.6255,225563.0
2022-11-25 10:20:00,98.2,98.28,98.04,98.12,151633.0,97.6155,97.6951,97.4565,97.536,151633.0
2022-11-25 10:25:00,98.11,98.15,97.97,98.03,110357.0,97.5261,97.5658,97.3869,97.4466,110357.0
2022-11-25 10:30:00,98.03,98.17,98.01,98.07,98697.0,97.4466,97.5857,97.4267,97.4863,98697.0
2022-11-25 10:35:00,98.07,98.15,98.04,98.06,81190.0,97.4863,97.5658,97.4565,97.4764,81190.0
2022-11-25 10:40:00,98.06,98.13,98.0,98.1,94601.0,97.4764,97.546,97.4167,97.5161,94601.0
2022-11-25 10:45:00,98.11,98.16,98.05,98.12,91111.0,97.5261,97.5758,97.4664,97.536,91111.0
2022-11-25 10:50:00,98.13,98.25,98.08,98.22,86079.0,97.546,97.6652,97.4963,97.6354,86079.0
2022-11-25 10:55:00,98.23,98.25,98.15,98.22,69481.0,97.6454,97.6652,97.5658,97.6354,69481.0
2022-11-25 11:00:00,98.21,98.23,98.1,98.2,83855.0,97.6255,97.6454,97.5161,97.6155,83855.0
2022-11-25 11:05:00,98.2,98.26,98.13,98.15,65268.0,97.6155,97.6752,97.546,97.5658,65268.0
2022-11-25 11:10:00,98.15,98.15,98.07,98.09,87858.0,97.5658,97.5658,97.4863,97.5062,87858.0
2022-11-25 11:15:00,98.09,98.17,98.07,98.09,63398.0,97.5062,97.5857,97.4863,97.5062,63398.0
2022-11-25 11:20:00,98.1,98.11,97.97,97.98,91618.0,97.5161,97.5261,97.3869,97.3968,91618.0
2022-11-25 11:25:00,97.99,97.99,97.77,97.79,139672.0,97.4068,97.4068,97.1881,97.208,139672.0
2022-11-25 11:30:00,97.8,97.83,97.63,97.69,151540.0,97.2179,97.2477,97.0489,97.1086,151540.0
2022-11-25 11:35:00,97.7,97.8,97.65,97.76,114834.0,97.1185,97.2179,97.0688,97.1782,114834.0
2022-11-25 11:40:00,97.77,97.85,97.72,97.85,87670.0,97.1881,97.2676,97.1384,97.2676,87670.0
2022-11-25 11:45:00,97.83,97.91,97.76,97.78,76807.0,97.2477,97.3273,97.1782,97.198,76807.0
2022-11-25 11:50:00,97.78,97.79,97.73,97.79,69638.0,97.198,97.208,97.1483,97.208,69638.0
2022-11-25 11:55:00,97.79,97.86,97.75,97.78,93535.0,97.208,97.2776,97.1682,97.198,93535.0
2022-11-25 12:00:00,97.79,97.81,97.67,97.67,92232.0,97.208,97.2279,97.0887,97.0887,92232.0
2022-11-25 12:05:00,97.66,97.75,97.63,97.72,93081.0,97.0788,97.1682,97.0489,97.1384,93081.0
2022-11-25 12:10:00,97.72,97.82,97.71,97.74,98190.0,97.1384,97.2378,97.1285,97.1583,98190.0
2022-11-25 12:15:00,97.75,97.77,97.64,97.64,108446.0,97.1682,97.1881,97.0589,97.0589,108446.0
2022-11-25 12:20:00,97.65,97.74,97.62,97.72,116970.0,97.0688,97.1583,97.039,97.1384,116970.0
2022-11-25 12:25:00,97.72,97.77,97.69,97.71,151889.0,97.1384,97.1881,97.1086,97.1285,151889.0
2022-11-25 12:30:00,97.71,97.83,97.71,97.74,118428.0,97.1285,97.2477,97.1285,97.1583,118428.0
2022-11-25 12:35:00,97.73,97.74,97.65,97.67,119835.0,97.1483,97.1583,97.0688,97.0887,119835.0
2022-11-25 12:40:00,97.66,97.72,97.63,97.66,127499.0,97.0788,97.1384,97.0489,97.0788,127499.0
2022-11-25 12:45:00,97.66,97.73,97.61,97.64,145450.0,97.0788,97.1483,97.0291,97.0589,145450.0
2022-11-25 12:50:00,97.63,97.78,97.62,97.76,243177.0,97.0489,97.198,97.039,97.1782,243177.0
2022-11-25 12:55:00,97.76,97.76,97.53,97.61,632529.0,97.1782,97.1782,96.9495,97.0291,632529.0
2022-11-28 09:30:00,97.2,97.29,96.75,97.08,722174.0,96.6215,96.711,96.1742,96.5022,722174.0
2022-11-28 09:35:00,97.09,97.4,97.0,97.39,312270.0,96.5121,96.8203,96.4227,96.8104,312270.0
2022-11-28 09:40:00,97.38,97.83,97.38,97.73,309536.0,96.8004,97.2477,96.8004,97.1483,309536.0
2022-11-28 09:45:00,97.68,97.71,97.16,97.17,332998.0,97.0986,97.1285,96.5817,96.5917,332998.0
2022-11-28 09:50:00,97.17,97.32,97.09,97.15,237520.0,96.5917,96.7408,96.5121,96.5718,237520.0
2022-11-28 09:55:00,97.14,97.15,96.94,97.06,153029.0,96.5618,96.5718,96.363,96.4823,153029.0
2022-11-28 10:00:00,97.06,97.32,96.95,97.27,175537.0,96.4823,96.7408,96.373,96.6911,175537.0
2022-11-28 10:05:00,97.28,97.29,96.81,96.95,217371.0,96.701,96.711,96.2338,96.373,217371.0
2022-11-28 10:10:00,96.95,96.98,96.76,96.84,171742.0,96.373,96.4028,96.1841,96.2636,171742.0
2022-11-28 10:15:00,96.84,96.85,96.52,96.7,328770.0,96.2636,96.2736,95.9455,96.1245,328770.0
2022-11-28 10:20:00,96.7,96.74,96.43,96.5,246482.0,96.1245,96.1642,95.8561,95.9257,246482.0
2022-11-28 10:25:00,96.5,96.54,96.33,96.53,264319.0,95.9257,95.9654,95.7567,95.9555,264319.0
2022-11-28 10:30:00,96.52,96.65,96.48,96.55,137606.0,95.9455,96.0748,95.9058,95.9754,137606.0
2022-11-28 10:35:00,96.54,96.75,96.52,96.68,122578.0,95.9654,96.1742,95.9455,96.1046,122578.0
2022-11-28 10:40:00,96.68,96.74,96.5,96.62,124812.0,96.1046,96.1642,95.9257,96.0449,124812.0
2022-11-28 10:45:00,96.6,96.66,96.4,96.48,134835.0,96.0251,96.0847,95.8263,95.9058,134835.0
2022-11-28 10:50:00,96.47,96.48,96.2,96.27,201026.0,95.8958,95.9058,95.6274,95.697,201026.0
2022-11-28 10:55:00,96.26,96.36,96.21,96.21,146866.0,95.6871,95.7865,95.6374,95.6374,146866.0
2022-11-28 11:00:00,96.21,96.35,96.21,96.31,159624.0,95.6374,95.7765,95.6374,95.7368,159624.0
2022-11-28 11:05:00,96.3,96.33,96.15,96.28,127629.0,95.7268,95.7567,95.5777,95.707,127629.0
2022-11-28 11:10:00,96.29,96.47,96.18,96.45,148770.0,95.7169,95.8958,95.6076,95.876,148770.0
2022-11-28 11:15:00,96.45,96.63,96.41,96.51,128830.0,95.876,96.0549,95.8362,95.9356,128830.0
2022-11-28 11:20:00,96.52,96.71,96.44,96.67,158993.0,95.9455,96.1344,95.866,96.0946,158993.0
2022-11-28 11:25:00,96.67,96.75,96.6,96.67,81232.0,96.0946,96.1742,96.0251,96.0946,81232.0
2022-11-28 11:30:00,96.67,96.75,96.56,96.59,101833.0,96.0946,96.1742,95.9853,96.0151,101833.0
2022-11-28 11:35:00,96.57,96.67,96.49,96.67,92315.0,95.9952,96.0946,95.9157,96.0946,92315.0
2022-11-28 11:40:00,96.67,96.79,96.61,96.66,102417.0,96.0946,96.2139,96.035,96.0847,102417.0
2022-11-28 11:45:00,96.66,96.79,96.59,96.76,91043.0,96.0847,96.2139,96.0151,96.1841,91043.0
2022-11-28 11:50:00,96.76,96.84,96.74,96.8,80762.0,96.1841,96.2636,96.1642,96.2239,80762.0
2022-11-28 11:55:00,96.8,96.8,96.68,96.7,144456.0,96.2239,96.2239,96.1046,96.1245,144456.0
2022-11-28 12:00:00,96.7,96.8,96.29,96.52,263646.0,96.1245,96.2239,95.7169,95.9455,263646.0
2022-11-28 12:05:00,96.5,96.92,96.34,96.34,248131.0,95.9257,96.3432,95.7666,95.7666,248131.0
2022-11-28 12:10:00,96.34,96.46,96.32,96.43,198906.0,95.7666,95.8859,95.7467,95.8561,198906.0
2022-11-28 12:15:00,96.43,96.74,96.43,96.63,118358.0,95.8561,96.1642,95.8561,96.0549,118358.0
2022-11-28 12:20:00,96.63,96.7,96.6,96.64,70825.0,96.0549,96.1245,96.0251,96.0648,70825.0
2022-11-28 12:25:00,96.63,96.68,96.55,96.56,80943.0,96.0549,96.1046,95.9754,95.9853,80943.0
2022-11-28 12:30:00,96.56,96.71,96.56,96.63,78792.0,95.9853,96.1344,95.9853,96.0549,78792.0
2022-11-28 12:35:00,96.63,96.78,96.6,96.77,78522.0,96.0549,96.204,96.0251,96.194,78522.0
2022-11-28 12:40:00,96.77,96.89,96.73,96.85,77310.0,96.194,96.3133,96.1543,96.2736,77310.0
2022-11-28 12:45:00,96.83,96.88,96.73,96.76,75151.0,96.2537,96.3034,96.1543,96.1841,75151.0
2022-11-28 12:50:00,96.76,96.77,96.44,96.47,121574.0,96.1841,96.194,95.866,95.8958,121574.0
2022-11-28 12:55:00,96.47,96.54,96.39,96.43,74308.0,95.8958,95.9654,95.8163,95.8561,74308.0
2022-11-28 13:00:00,96.42,96.53,96.36,96.52,114285.0,95.8461,95.9555,95.7865,95.9455,114285.0
2022-11-28 13:05:00,96.51,96.55,96.46,96.48,59434.0,95.9356,95.9754,95.8859,95.9058,59434.0
2022-11-28 13:10:00,96.49,96.49,96.34,96.43,97458.0,95.9157,95.9157,95.7666,95.8561,97458.0
2022-11-28 13:15:00,96.42,96.42,96.33,96.38,109434.0,95.8461,95.8461,95.7567,95.8064,109434.0
2022-11-28 13:20:00,96.38,96.5,96.36,96.49,119910.0,95.8064,95.9257,95.7865,95.9157,119910.0
2022-11-28 13:25:00,96.5,96.54,96.48,96.54,67183.0,95.9257,95.9654,95.9058,95.9654,67183.0
2022-11-28 13:30:00,96.53,96.59,96.46,96.48,98704.0,95.9555,96.0151,95.8859,95.9058,98704.0
2022-11-28 13:35:00,96.48,96.57,96.44,96.53,92074.0,95.9058,95.9952,95.866,95.9555,92074.0
2022-11-28 13:40:00,96.53,96.53,96.42,96.43,100405.0,95.9555,95.9555,95.8461,95.8561,100405.0
2022-11-28 13:45:00,96.42,96.46,96.37,96.44,96502.0,95.8461,95.8859,95.7964,95.866,96502.0
2022-11-28 13:50:00,96.43,96.48,96.37,96.43,88616.0,95.8561,95.9058,95.7964,95.8561,88616.0
2022-11-28 13:55:00,96.43,96.44,96.17,96.22,133039.0,95.8561,95.866,95.5976,95.6473,133039.0
2022-11-28 14:00:00,96.22,96.23,96.11,96.12,113525.0,95.6473,95.6573,95.538,95.5479,113525.0
2022-11-28 14:05:00,96.13,96.2,95.99,95.99,137043.0,95.5579,95.6274,95.4187,95.4187,137043.0
2022-11-28 14:10:00,96.0,96.04,95.95,95.98,132301.0,95.4286,95.4684,95.3789,95.4088,132301.0
2022-11-28 14:15:00,95.97,96.05,95.94,96.02,74263.0,95.3988,95.4783,95.369,95.4485,74263.0
2022-11-28 14:20:00,96.01,96.03,95.89,95.97,86107.0,95.4386,95.4585,95.3193,95.3988,86107.0
2022-11-28 14:25:00,95.97,96.01,95.91,95.95,117486.0,95.3988,95.4386,95.3392,95.3789,117486.0
2022-11-28 14:30:00,95.95,96.09,95.91,96.07,130404.0,95.3789,95.5181,95.3392,95.4982,130404.0
2022-11-28 14:35:00,96.07,96.13,96.01,96.12,98851.0,95.4982,95.5579,95.4386,95.5479,98851.0
2022-11-28 14:40:00,96.13,96.28,96.09,96.28,95328.0,95.5579,95.707,95.5181,95.707,95328.0
2022-11-28 14:45:00,96.28,96.32,96.23,96.29,122705.0,95.707,95.7467,95.6573,95.7169,122705.0
2022-11-28 14:50:00,96.29,96.35,96.26,96.33,85248.0,95.7169,95.7765,95.6871,95.7567,85248.0
2022-11-28 14:55:00,96.33,96.37,96.26,96.32,109169.0,95.7567,95.7964,95.6871,95.7467,109169.0
2022-11-28 15:00:00,96.33,96.33,96.23,96.27,84617.0,95.7567,95.7567,95.6573,95.697,84617.0
2022-11-28 15:05:00,96.28,96.29,96.22,96.23,123827.0,95.707,95.7169,95.6473,95.6573,123827.0
2022-11-28 15:10:00,96.23,96.24,96.08,96.12,136928.0,95.6573,95.6672,95.5082,95.5479,136928.0
2022-11-28 15:15:00,96.13,96.14,96.04,96.14,131455.0,95.5579,95.5678,95.4684,95.5678,131455.0
2022-11-28 15:20:00,96.15,96.15,95.99,96.0,116985.0,95.5777,95.5777,95.4187,95.4286,116985.0
2022-11-28 15:25:00,96.0,96.01,95.92,95.95,145255.0,95.4286,95.4386,95.3491,95.3789,145255.0
2022-11-28 15:30:00,95.95,96.01,95.9,95.97,167181.0,95.3789,95.4386,95.3292,95.3988,167181.0
2022-11-28 15:35:00,95.95,96.04,95.95,95.99,168058.0,95.3789,95.4684,95.3789,95.4187,168058.0
2022-11-28 15:40:00,96.0,96.15,95.97,96.1,226560.0,95.4286,95.5777,95.3988,95.528,226560.0
2022-11-28 15:45:00,96.11,96.14,95.99,96.01,267108.0,95.538,95.5678,95.4187,95.4386,267108.0
2022-11-28 15:50:00,96.01,96.41,96.0,96.41,415821.0,95.4386,95.8362,95.4286,95.8362,415821.0
2022-11-28 15:55:00,96.41,96.41,96.19,96.25,1038372.0,95.8362,95.8362,95.6175,95.6771,1038372.0
2022-11-29 09:30:00,95.95,96.32,95.92,96.01,545930.0,95.3789,95.7467,95.3491,95.4386,545930.0
2022-11-29 09:35:00,96.0,96.29,95.8,96.11,199045.0,95.4286,95.7169,95.2298,95.538,199045.0
2022-11-29 09:40:00,96.11,96.4,95.87,95.98,229816.0,95.538,95.8263,95.2994,95.4088,229816.0
2022-11-29 09:45:00,95.97,96.02,95.74,95.83,224396.0,95.3988,95.4485,95.1702,95.2596,224396.0
2022-11-29 09:50:00,95.82,95.94,95.68,95.89,180635.0,95.2497,95.369,95.1105,95.3193,180635.0
2022-11-29 09:55:00,95.9,95.9,95.5,95.57,201655.0,95.3292,95.3292,94.9316,95.0012,201655.0
2022-11-29 10:00:00,95.59,95.85,95.51,95.53,229548.0,95.0211,95.2795,94.9415,94.9614,229548.0
2022-11-29 10:05:00,95.52,95.78,95.43,95.61,222227.0,94.9515,95.2099,94.862,95.041,222227.0
2022-11-29 10:10:00,95.61,95.68,95.26,95.32,202834.0,95.041,95.1105,94.693,94.7527,202834.0
2022-11-29 10:15:00,95.32,95.64,95.3,95.48,271091.0,94.7527,95.0708,94.7328,94.9117,271091.0
2022-11-29 10:20:00,95.48,95.57,95.41,95.52,204852.0,94.9117,95.0012,94.8421,94.9515,204852.0
2022-11-29 10:25:00,95.52,95.64,95.45,95.6,261215.0,94.9515,95.0708,94.8819,95.031,261215.0
2022-11-29 10:30:00,95.6,95.71,95.52,95.6,148337.0,95.031,95.1404,94.9515,95.031,148337.0
2022-11-29 10:35:00,95.59,95.73,95.52,95.72,169809.0,95.0211,95.1602,94.9515,95.1503,169809.0
2022-11-29 10:40:00,95.72,95.87,95.68,95.86,184311.0,95.1503,95.2994,95.1105,95.2895,184311.0
2022-11-29 10:45:00,95.86,96.04,95.81,96.01,168026.0,95.2895,95.4684,95.2398,95.4386,168026.0
2022-11-29 10:50:00,96.01,96.04,95.7,95.78,210851.0,95.4386,95.4684,95.1304,95.2099,210851.0
2022-11-29 10:55:00,95.77,95.87,95.58,95.58,122395.0,95.2,95.2994,95.0111,95.0111,122395.0
2022-11-29 11:00:00,95.59,95.61,95.04,95.12,209831.0,95.0211,95.041,94.4743,94.5539,209831.0
2022-11-29 11:05:00,95.12,95.15,94.8,94.83,258042.0,94.5539,94.5837,94.2358,94.2656,258042.0
2022-11-29 11:10:00,94.82,94.94,94.69,94.81,221310.0,94.2557,94.3749,94.1264,94.2457,221310.0
2022-11-29 11:15:00,94.8,94.81,94.42,94.45,274892.0,94.2358,94.2457,93.858,93.8879,274892.0
2022-11-29 11:20:00,94.45,94.75,94.39,94.73,197216.0,93.8879,94.1861,93.8282,94.1662,197216.0
2022-11-29 11:25:00,94.75,94.92,94.72,94.91,158215.0,94.1861,94.3551,94.1563,94.3451,158215.0
2022-11-29 11:30:00,94.92,95.01,94.82,94.97,176968.0,94.3551,94.4445,94.2557,94.4048,176968.0
2022-11-29 11:35:00,94.97,95.22,94.95,95.2,138521.0,94.4048,94.6533,94.3849,94.6334,138521.0
2022-11-29 11:40:00,95.21,95.21,95.01,95.14,167340.0,94.6433,94.6433,94.4445,94.5738,167340.0
2022-11-29 11:45:00,95.14,95.16,95.05,95.1,166852.0,94.5738,94.5936,94.4843,94.534,166852.0
2022-11-29 11:50:00,95.1,95.19,94.96,95.17,125465.0,94.534,94.6235,94.3948,94.6036,125465.0
2022-11-29 11:55:00,95.17,95.32,95.15,95.29,154924.0,94.6036,94.7527,94.5837,94.7229,154924.0
2022-11-29 12:00:00,95.29,95.39,95.25,95.34,126004.0,94.7229,94.8223,94.6831,94.7726,126004.0
2022-11-29 12:05:00,95.34,95.5,95.32,95.49,167009.0,94.7726,94.9316,94.7527,94.9217,167009.0
2022-11-29 12:10:00,95.49,95.6,95.44,95.55,117721.0,94.9217,95.031,94.872,94.9813,117721.0
2022-11-29 12:15:00,95.56,95.69,95.48,95.69,104334.0,94.9913,95.1205,94.9117,95.1205,104334.0
2022-11-29 12:20:00,95.67,95.68,95.49,95.52,104262.0,95.1006,95.1105,94.9217,94.9515,104262.0
2022-11-29 12:25:00,95.52,95.7,95.48,95.56,108189.0,94.9515,95.1304,94.9117,94.9913,108189.0
2022-11-29 12:30:00,95.57,95.63,95.51,95.56,99080.0,95.0012,95.0608,94.9415,94.9913,99080.0
2022-11-29 12:35:00,95.57,95.83,95.51,95.72,143444.0,95.0012,95.2596,94.9415,95.1503,143444.0
2022-11-29 12:40:00,95.72,95.89,95.72,95.85,92732.0,95.1503,95.3193,95.1503,95.2795,92732.0
2022-11-29 12:45:00,95.86,95.89,95.76,95.8,117755.0,95.2895,95.3193,95.1901,95.2298,117755.0
2022-11-29 12:50:00,95.8,95.92,95.75,95.77,135172.0,95.2298,95.3491,95.1801,95.2,135172.0
2022-11-29 12:55:00,95.77,95.81,95.67,95.71,112958.0,95.2,95.2398,95.1006,95.1404,112958.0
2022-11-29 13:00:00,95.7,95.71,95.42,95.48,141567.0,95.1304,95.1404,94.8521,94.9117,141567.0
2022-11-29 13:05:00,95.48,95.57,95.45,95.48,103492.0,94.9117,95.0012,94.8819,94.9117,103492.0
2022-11-29 13:10:00,95.49,95.57,95.45,95.55,89828.0,94.9217,95.0012,94.8819,94.9813,89828.0
2022-11-29 13:15:00,95.54,95.56,95.24,95.31,123280.0,94.9714,94.9913,94.6732,94.7427,123280.0
2022-11-29 13:20:00,95.31,95.32,95.17,95.24,109167.0,94.7427,94.7527,94.6036,94.6732,109167.0
2022-11-29 13:25:00,95.24,95.25,95.05,95.06,149013.0,94.6732,94.6831,94.4843,94.4942,149013.0
2022-11-29 13:30:00,95.06,95.11,95.02,95.06,179073.0,94.4942,94.5439,94.4545,94.4942,179073.0
2022-11-29 13:35:00,95.05,95.15,95.01,95.1,91738.0,94.4843,94.5837,94.4445,94.534,91738.0
2022-11-29 13:40:00,95.1,95.13,95.08,95.12,83679.0,94.534,94.5638,94.5141,94.5539,83679.0
2022-11-29 13:45:00,95.12,95.24,95.11,95.21,121379.0,94.5539,94.6732,94.5439,94.6433,121379.0
2022-11-29 13:50:00,95.2,95.21,95.03,95.09,231670.0,94.6334,94.6433,94.4644,94.524,231670.0
2022-11-29 13:55:00,95.1,95.21,95.1,95.2,147406.0,94.534,94.6433,94.534,94.6334,147406.0
2022-11-29 14:00:00,95.2,95.53,95.19,95.48,257759.0,94.6334,94.9614,94.6235,94.9117,257759.0
2022-11-29 14:05:00,95.49,95.5,95.38,95.43,112301.0,94.9217,94.9316,94.8123,94.862,112301.0
2022-11-29 14:10:00,95.44,95.45,95.37,95.45,137236.0,94.872,94.8819,94.8024,94.8819,137236.0
2022-11-29 14:15:00,95.45,95.46,95.36,95.36,139346.0,94.8819,94.8918,94.7924,94.7924,139346.0
2022-11-29 14:20:00,95.37,95.41,95.24,95.25,113105.0,94.8024,94.8421,94.6732,94.6831,113105.0
2022-11-29 14:25:00,95.26,95.33,95.14,95.18,168672.0,94.693,94.7626,94.5738,94.6135,168672.0
2022-11-29 14:30:00,95.19,95.2,94.99,95.05,198628.0,94.6235,94.6334,94.4246,94.4843,198628.0
2022-11-29 14:35:00,95.04,95.16,95.01,95.16,119085.0,94.4743,94.5936,94.4445,94.5936,119085.0
2022-11-29 14:40:00,95.15,95.22,95.05,95.11,109161.0,94.5837,94.6533,94.4843,94.5439,109161.0
2022-11-29 14:45:00,95.11,95.14,95.06,95.1,110624.0,94.5439,94.5738,94.4942,94.534,110624.0
2022-11-29 14:50:00,95.1,95.25,95.1,95.2,104534.0,94.534,94.6831,94.534,94.6334,104534.0
2022-11-29 14:55:00,95.2,95.32,95.19,95.31,94182.0,94.6334,94.7527,94.6235,94.7427,94182.0
2022-11-29 15:00:00,95.31,95.45,95.28,95.36,130581.0,94.7427,94.8819,94.7129,94.7924,130581.0
2022-11-29 15:05:00,95.35,95.59,95.35,95.57,133014.0,94.7825,95.0211,94.7825,95.0012,133014.0
2022-11-29 15:10:00,95.57,95.57,95.44,95.52,133600.0,95.0012,95.0012,94.872,94.9515,133600.0
2022-11-29 15:15:00,95.52,95.55,95.45,95.48,122437.0,94.9515,94.9813,94.8819,94.9117,122437.0
2022-11-29 15:20:00,95.48,95.61,95.43,95.47,165540.0,94.9117,95.041,94.862,94.9018,165540.0
2022-11-29 15:25:00,95.47,95.63,95.43,95.56,124769.0,94.9018,95.0608,94.862,94.9913,124769.0
2022-11-29 15:30:00,95.56,95.65,95.45,95.55,254875.0,94.9913,95.0807,94.8819,94.9813,254875.0
2022-11-29 15:35:00,95.56,95.65,95.53,95.6,147618.0,94.9913,95.0807,94.9614,95.031,147618.0
2022-11-29 15:40:00,95.61,95.71,95.53,95.53,201346.0,95.041,95.1404,94.9614,94.9614,201346.0
2022-11-29 15:45:00,95.53,95.53,95.36,95.43,214526.0,94.9614,94.9614,94.7924,94.862,214526.0
2022-11-29 15:50:00,95.43,95.49,95.23,95.33,345287.0,94.862,94.9217,94.6632,94.7626,345287.0
2022-11-29 15:55:00,95.32,95.49,95.31,95.42,476065.0,94.7527,94.9217,94.7427,94.8521,476065.0
2022-11-30 09:30:00,95.12,95.58,94.67,95.56,726614.0,94.5539,95.0111,94.1065,94.9913,726614.0
2022-11-30 09:35:00,95.56,95.63,95.2,95.27,212884.0,94.9913,95.0608,94.6334,94.703,212884.0
2022-11-30 09:40:00,95.28,95.83,95.21,95.82,258623.0,94.7129,95.2596,94.6433,95.2497,258623.0
2022-11-30 09:45:00,95.81,95.83,95.55,95.73,183697.0,95.2398,95.2596,94.9813,95.1602,183697.0
2022-11-30 09:50:00,95.73,95.94,95.66,95.78,250058.0,95.1602,95.369,95.0907,95.2099,250058.0
2022-11-30 09:55:00,95.79,96.22,95.79,96.11,310864.0,95.2199,95.6473,95.2199,95.538,310864.0
2022-11-30 10:00:00,96.1,96.18,95.55,96.04,212575.0,95.528,95.6076,94.9813,95.4684,212575.0
2022-11-30 10:05:00,96.04,96.29,95.92,96.27,215707.0,95.4684,95.7169,95.3491,95.697,215707.0
2022-11-30 10:10:00,96.25,96.25,95.98,96.03,187579.0,95.6771,95.6771,95.4088,95.4585,187579.0
2022-11-30 10:15:00,96.02,96.15,95.95,96.02,179786.0,95.4485,95.5777,95.3789,95.4485,179786.0
2022-11-30 10:20:00,96.02,96.14,95.87,96.11,209141.0,95.4485,95.5678,95.2994,95.538,209141.0
2022-11-30 10:25:00,96.1,96.1,95.79,95.85,167557.0,95.528,95.528,95.2199,95.2795,167557.0
2022-11-30 10:30:00,95.84,95.84,95.66,95.73,130038.0,95.2696,95.2696,95.0907,95.1602,130038.0
2022-11-30 10:35:00,95.73,95.87,95.71,95.75,172463.0,95.1602,95.2994,95.1404,95.1801,172463.0
2022-11-30 10:40:00,95.75,95.83,95.68,95.69,135216.0,95.1801,95.2596,95.1105,95.1205,135216.0
2022-11-30 10:45:00,95.67,95.68,95.52,95.61,145854.0,95.1006,95.1105,94.9515,95.041,145854.0
2022-11-30 10:50:00,95.6,95.69,95.54,95.58,134542.0,95.031,95.1205,94.9714,95.0111,134542.0
2022-11-30 10:55:00,95.58,95.76,95.57,95.69,147603.0,95.0111,95.1901,95.0012,95.1205,147603.0
2022-11-30 11:00:00,95.69,95.74,95.54,95.57,157858.0,95.1205,95.1702,94.9714,95.0012,157858.0
2022-11-30 11:05:00,95.59,95.97,95.59,95.94,113292.0,95.0211,95.3988,95.0211,95.369,113292.0
2022-11-30 11:10:00,95.94,96.04,95.9,95.92,171343.0,95.369,95.4684,95.3292,95.3491,171343.0
2022-11-30 11:15:00,95.91,95.99,95.83,95.94,161126.0,95.3392,95.4187,95.2596,95.369,161126.0
2022-11-30 11:20:00,95.94,96.0,95.84,95.87,95830.0,95.369,95.4286,95.2696,95.2994,95830.0
2022-11-30 11:25:00,95.87,96.07,95.86,96.03,136692.0,95.2994,95.4982,95.2895,95.4585,136692.0
2022-11-30 11:30:00,96.04,96.16,95.97,96.13,150587.0,95.4684,95.5877,95.3988,95.5579,150587.0
2022-11-30 11:35:00,96.13,96.19,96.04,96.19,133723.0,95.5579,95.6175,95.4684,95.6175,133723.0
2022-11-30 11:40:00,96.2,96.24,96.13,96.14,155745.0,95.6274,95.6672,95.5579,95.5678,155745.0
2022-11-30 11:45:00,96.14,96.25,96.13,96.22,120233.0,95.5678,95.6771,95.5579,95.6473,120233.0
2022-11-30 11:50:00,96.23,96.31,96.17,96.2,134735.0,95.6573,95.7368,95.5976,95.6274,134735.0
2022-11-30 11:55:00,96.21,96.29,96.2,96.27,110088.0,95.6374,95.7169,95.6274,95.697,110088.0
2022-11-30 12:00:00,96.27,96.47,96.26,96.47,137482.0,95.697,95.8958,95.6871,95.8958,137482.0
2022-11-30 12:05:00,96.47,96.54,96.38,96.5,142051.0,95.8958,95.9654,95.8064,95.9257,142051.0
2022-11-30 12:10:00,96.5,96.54,96.44,96.48,114144.0,95.9257,95.9654,95.866,95.9058,114144.0
2022-11-30 12:15:00,96.48,96.52,96.24,96.3,130715.0,95.9058,95.9455,95.6672,95.7268,130715.0
2022-11-30 12:20:00,96.3,96.36,96.05,96.33,130937.0,95.7268,95.7865,95.4783,95.7567,130937.0
2022-11-30 12:25:00,96.34,96.46,96.32,96.45,108468.0,95.7666,95.8859,95.7467,95.876,108468.0
2022-11-30 12:30:00,96.44,96.61,96.43,96.54,129344.0,95.866,96.035,95.8561,95.9654,129344.0
2022-11-30 12:35:00,96.55,96.55,96.4,96.51,125253.0,95.9754,95.9754,95.8263,95.9356,125253.0
2022-11-30 12:40:00,96.51,96.56,96.45,96.51,126281.0,95.9356,95.9853,95.876,95.9356,126281.0
2022-11-30 12:45:00,96.52,96.59,96.49,96.54,120769.0,95.9455,96.0151,95.9157,95.9654,120769.0
2022-11-30 12:50:00,96.54,96.59,96.5,96.58,128129.0,95.9654,96.0151,95.9257,96.0052,128129.0
2022-11-30 12:55:00,96.59,96.6,96.48,96.51,117997.0,96.0151,96.0251,95.9058,95.9356,117997.0
2022-11-30 13:00:00,96.52,96.66,96.5,96.66,186473.0,95.9455,96.0847,95.9257,96.0847,186473.0
2022-11-30 13:05:00,96.65,96.81,96.6,96.79,155304.0,96.0748,96.2338,96.0251,96.2139,155304.0
2022-11-30 13:10:00,96.8,96.89,96.75,96.8,104846.0,96.2239,96.3133,96.1742,96.2239,104846.0
2022-11-30 13:15:00,96.8,96.83,96.7,96.76,104607.0,96.2239,96.2537,96.1245,96.1841,104607.0
2022-11-30 13:20:00,96.75,96.8,96.66,96.78,119275.0,96.1742,96.2239,96.0847,96.204,119275.0
2022-11-30 13:25:00,96.78,96.91,96.77,96.91,92205.0,96.204,96.3332,96.194,96.3332,92205.0
2022-11-30 13:30:00,96.9,97.83,96.7,97.38,568827.0,96.3233,97.2477,96.1245,96.8004,568827.0
2022-11-30 13:35:00,97.42,98.16,97.42,98.0,388770.0,96.8402,97.5758,96.8402,97.4167,388770.0
2022-11-30 13:40:00,98.02,98.26,97.65,97.84,258233.0,97.4366,97.6752,97.0688,97.2577,258233.0
2022-11-30 13:45:00,97.84,98.12,97.41,97.91,293545.0,97.2577,97.536,96.8302,97.3273,293545.0
2022-11-30 13:50:00,97.9,98.06,97.69,98.01,238656.0,97.3173,97.4764,97.1086,97.4267,238656.0
2022-11-30 13:55:00,98.02,98.65,98.0,98.55,310471.0,97.4366,98.0629,97.4167,97.9635,310471.0
2022-11-30 14:00:00,98.55,99.06,98.51,98.96,477262.0,97.9635,98.4704,97.9237,98.371,477262.0
2022-11-30 14:05:00,98.96,99.31,98.95,99.13,414418.0,98.371,98.7189,98.3611,98.54,414418.0
2022-11-30 14:10:00,99.12,99.27,99.03,99.21,255455.0,98.5301,98.6792,98.4406,98.6195,255455.0
2022-11-30 14:15:00,99.23,99.99,99.23,99.89,349020.0,98.6394,99.3949,98.6394,99.2955,349020.0
2022-11-30 14:20:00,99.91,100.1,99.76,99.94,568308.0,99.3154,99.5042,99.1663,99.3452,568308.0
2022-11-30 14:25:00,99.94,100.19,99.76,99.91,379459.0,99.3452,99.5937,99.1663,99.3154,379459.0
2022-11-30 14:30:00,99.92,99.98,99.58,99.77,348470.0,99.3253,99.3849,98.9873,99.1762,348470.0
2022-11-30 14:35:00,99.77,99.83,99.48,99.62,270126.0,99.1762,99.2358,98.8879,99.0271,270126.0
2022-11-30 14:40:00,99.64,99.75,99.4,99.47,238642.0,99.047,99.1563,98.8084,98.878,238642.0
2022-11-30 14:45:00,99.47,99.71,99.47,99.65,268329.0,98.878,99.1166,98.878,99.0569,268329.0
2022-11-30 14:50:00,99.65,99.74,99.36,99.43,369980.0,99.0569,99.1464,98.7686,98.8382,369980.0
2022-11-30 14:55:00,99.43,99.55,99.35,99.52,279787.0,98.8382,98.9575,98.7587,98.9277,279787.0
2022-11-30 15:00:00,99.52,99.7,99.37,99.66,344393.0,98.9277,99.1066,98.7786,99.0668,344393.0
2022-11-30 15:05:00,99.66,99.92,99.6,99.91,302446.0,99.0668,99.3253,99.0072,99.3154,302446.0
2022-11-30 15:10:00,99.9,99.99,99.81,99.85,272715.0,99.3054,99.3949,99.216,99.2557,272715.0
2022-11-30 15:15:00,99.84,100.17,99.81,100.15,374115.0,99.2458,99.5738,99.216,99.5539,374115.0
2022-11-30 15:20:00,100.15,100.19,100.05,100.13,365760.0,99.5539,99.5937,99.4545,99.5341,365760.0
2022-11-30 15:25:00,100.14,100.43,100.12,100.41,321198.0,99.544,99.8323,99.5241,99.8124,321198.0
2022-11-30 15:30:00,100.41,100.68,100.35,100.63,280482.0,99.8124,100.0808,99.7527,100.0311,280482.0
2022-11-30 15:35:00,100.62,100.7,100.36,100.39,314330.0,100.0211,100.1007,99.7627,99.7925,314330.0
2022-11-30 15:40:00,100.36,100.46,100.27,100.34,343727.0,99.7627,99.8621,99.6732,99.7428,343727.0
2022-11-30 15:45:00,100.34,100.76,100.33,100.66,450176.0,99.7428,100.1603,99.7329,100.0609,450176.0
2022-11-30 15:50:00,100.67,101.41,100.5,101.0,1243367.0,100.0708,100.8064,99.9018,100.3989,1243367.0
2022-11-30 15:55:00,100.99,101.45,100.99,101.45,2573237.0,100.3889,100.8462,100.3889,100.8462,2573237.0
2022-12-01 09:30:00,101.36,101.75,100.94,101.52,781143.0,100.7567,101.1444,100.3392,100.9158,781143.0
2022-12-01 09:35:00,101.53,102.08,101.46,101.8,416360.0,100.9257,101.4724,100.8561,101.1941,416360.0
2022-12-01 09:40:00,101.78,101.93,101.46,101.93,288970.0,101.1742,101.3233,100.8561,101.3233,288970.0
2022-12-01 09:45:00,101.94,102.38,101.94,102.24,455641.0,101.3333,101.7707,101.3333,101.6315,455641.0
2022-12-01 09:50:00,102.21,102.58,102.21,102.38,275961.0,101.6017,101.9695,101.6017,101.7707,275961.0
2022-12-01 09:55:00,102.37,102.59,102.2,102.26,346124.0,101.7607,101.9794,101.5917,101.6514,346124.0
2022-12-01 10:00:00,102.26,102.52,101.85,102.13,278595.0,101.6514,101.9098,101.2438,101.5221,278595.0
2022-12-01 10:05:00,102.12,102.18,101.72,101.87,206459.0,101.5122,101.5719,101.1146,101.2637,206459.0
2022-12-01 10:10:00,101.87,101.91,101.04,101.12,280582.0,101.2637,101.3035,100.4386,100.5182,280582.0
2022-12-01 10:15:00,101.12,101.21,100.67,100.91,310467.0,100.5182,100.6076,100.0708,100.3094,310467.0
2022-12-01 10:20:00,100.91,101.0,100.75,100.84,235851.0,100.3094,100.3989,100.1504,100.2398,235851.0
2022-12-01 10:25:00,100.84,101.17,100.79,100.89,269957.0,100.2398,100.5679,100.1901,100.2895,269957.0
2022-12-01 10:30:00,100.9,101.24,100.79,101.22,200783.0,100.2995,100.6374,100.1901,100.6176,200783.0
2022-12-01 10:35:00,101.23,101.33,101.04,101.2,167073.0,100.6275,100.7269,100.4386,100.5977,167073.0
2022-12-01 10:40:00,101.19,101.25,100.94,101.16,142144.0,100.5877,100.6474,100.3392,100.5579,142144.0
2022-12-01 10:45:00,101.16,101.44,101.07,101.38,154070.0,100.5579,100.8363,100.4685,100.7766,154070.0
2022-12-01 10:50:00,101.38,101.7,101.37,101.62,161887.0,100.7766,101.0947,100.7667,101.0152,161887.0
2022-12-01 10:55:00,101.61,101.96,101.5,101.92,213474.0,101.0052,101.3532,100.8959,101.3134,213474.0
2022-12-01 11:00:00,101.93,101.96,101.73,101.79,161644.0,101.3233,101.3532,101.1245,101.1842,161644.0
2022-12-01 11:05:00,101.78,101.87,101.59,101.79,128528.0,101.1742,101.2637,100.9854,101.1842,128528.0
2022-12-01 11:10:00,101.78,101.82,101.42,101.59,127984.0,101.1742,101.214,100.8164,100.9854,127984.0
2022-12-01 11:15:00,101.59,101.62,101.14,101.14,203180.0,100.9854,101.0152,100.538,100.538,203180.0
2022-12-01 11:20:00,101.14,101.38,101.13,101.32,181206.0,100.538,100.7766,100.5281,100.717,181206.0
2022-12-01 11:25:00,101.32,101.51,101.32,101.44,139635.0,100.717,100.9058,100.717,100.8363,139635.0
2022-12-01 11:30:00,101.45,101.65,101.43,101.65,115370.0,100.8462,101.045,100.8263,101.045,115370.0
2022-12-01 11:35:00,101.66,101.77,101.4,101.58,131245.0,101.0549,101.1643,100.7965,100.9754,131245.0
2022-12-01 11:40:00,101.59,101.81,101.54,101.75,183598.0,100.9854,101.2041,100.9357,101.1444,183598.0
2022-12-01 11:45:00,101.77,101.81,101.48,101.48,99873.0,101.1643,101.2041,100.876,100.876,99873.0
2022-12-01 11:50:00,101.48,101.58,101.39,101.45,105630.0,100.876,100.9754,100.7866,100.8462,105630.0
2022-12-01 11:55:00,101.45,101.53,101.38,101.5,98665.0,100.8462,100.9257,100.7766,100.8959,98665.0
2022-12-01 12:00:00,101.51,101.53,101.02,101.1,133069.0,100.9058,100.9257,100.4188,100.4983,133069.0
2022-12-01 12:05:00,101.08,101.16,101.02,101.08,101477.0,100.4784,100.5579,100.4188,100.4784,101477.0
2022-12-01 12:10:00,101.08,101.26,101.03,101.13,102647.0,100.4784,100.6573,100.4287,100.5281,102647.0
2022-12-01 12:15:00,101.14,101.19,101.05,101.09,116927.0,100.538,100.5877,100.4486,100.4883,116927.0
2022-12-01 12:20:00,101.11,101.38,101.09,101.38,138289.0,100.5082,100.7766,100.4883,100.7766,138289.0
2022-12-01 12:25:00,101.39,101.5,101.34,101.47,92477.0,100.7866,100.8959,100.7369,100.8661,92477.0
2022-12-01 12:30:00,101.48,101.7,101.47,101.52,141248.0,100.876,101.0947,100.8661,100.9158,141248.0
2022-12-01 12:35:00,101.54,101.57,101.46,101.53,82523.0,100.9357,100.9655,100.8561,100.9257,82523.0
2022-12-01 12:40:00,101.53,101.57,101.45,101.51,76820.0,100.9257,100.9655,100.8462,100.9058,76820.0
2022-12-01 12:45:00,101.52,101.61,101.45,101.55,103075.0,100.9158,101.0052,100.8462,100.9456,103075.0
2022-12-01 12:50:00,101.55,101.76,101.54,101.72,117036.0,100.9456,101.1544,100.9357,101.1146,117036.0
2022-12-01 12:55:00,101.71,101.79,101.58,101.69,83264.0,101.1046,101.1842,100.9754,101.0848,83264.0
2022-12-01 13:00:00,101.7,101.75,101.63,101.72,92797.0,101.0947,101.1444,101.0251,101.1146,92797.0
2022-12-01 13:05:00,101.72,101.88,101.72,101.77,129286.0,101.1146,101.2736,101.1146,101.1643,129286.0
2022-12-01 13:10:00,101.78,101.83,101.65,101.67,100356.0,101.1742,101.2239,101.045,101.0649,100356.0
2022-12-01 13:15:00,101.67,101.68,101.16,101.2,108733.0,101.0649,101.0748,100.5579,100.5977,108733.0
2022-12-01 13:20:00,101.2,101.44,101.2,101.44,98889.0,100.5977,100.8363,100.5977,100.8363,98889.0
2022-12-01 13:25:00,101.43,101.55,101.41,101.43,99213.0,100.8263,100.9456,100.8064,100.8263,99213.0
2022-12-01 13:30:00,101.42,101.57,101.33,101.44,121231.0,100.8164,100.9655,100.7269,100.8363,121231.0
2022-12-01 13:35:00,101.44,101.63,101.43,101.5,101990.0,100.8363,101.0251,100.8263,100.8959,101990.0
2022-12-01 13:40:00,101.51,101.66,101.48,101.6,89784.0,100.9058,101.0549,100.876,100.9953,89784.0
2022-12-01 13:45:00,101.58,101.7,101.52,101.57,83656.0,100.9754,101.0947,100.9158,100.9655,83656.0
2022-12-01 13:50:00,101.57,101.58,101.47,101.53,88566.0,100.9655,100.9754,100.8661,100.9257,88566.0
2022-12-01 13:55:00,101.54,101.57,101.44,101.47,85417.0,100.9357,100.9655,100.8363,100.8661,85417.0
2022-12-01 14:00:00,101.46,101.51,101.34,101.34,80637.0,100.8561,100.9058,100.7369,100.7369,80637.0
2022-12-01 14:05:00,101.36,101.51,101.31,101.39,80213.0,100.7567,100.9058,100.707,100.7866,80213.0
2022-12-01 14:10:00,101.38,101.53,101.37,101.51,97547.0,100.7766,100.9257,100.7667,100.9058,97547.0
2022-12-01 14:15:00,101.51,101.59,101.47,101.57,130169.0,100.9058,100.9854,100.8661,100.9655,130169.0
2022-12-01 14:20:00,101.57,101.63,101.51,101.61,73392.0,100.9655,101.0251,100.9058,101.0052,73392.0
2022-12-01 14:25:00,101.61,101.71,101.56,101.65,104674.0,101.0052,101.1046,100.9555,101.045,104674.0
2022-12-01 14:30:00,101.65,101.69,101.45,101.58,95169.0,101.045,101.0848,100.8462,100.9754,95169.0
2022-12-01 14:35:00,101.58,101.59,101.47,101.53,93965.0,100.9754,100.9854,100.8661,100.9257,93965.0
2022-12-01 14:40:00,101.52,101.61,101.45,101.48,134783.0,100.9158,101.0052,100.8462,100.876,134783.0
2022-12-01 14:45:00,101.47,101.61,101.45,101.59,118825.0,100.8661,101.0052,100.8462,100.9854,118825.0
2022-12-01 14:50:00,101.58,101.7,101.56,101.64,113015.0,100.9754,101.0947,100.9555,101.0351,113015.0
2022-12-01 14:55:00,101.64,101.68,101.53,101.66,108212.0,101.0351,101.0748,100.9257,101.0549,108212.0
2022-12-01 15:00:00,101.66,101.72,101.61,101.66,93186.0,101.0549,101.1146,101.0052,101.0549,93186.0
2022-12-01 15:05:00,101.67,101.82,101.66,101.73,142304.0,101.0649,101.214,101.0549,101.1245,142304.0
2022-12-01 15:10:00,101.71,101.71,101.58,101.59,111477.0,101.1046,101.1046,100.9754,100.9854,111477.0
2022-12-01 15:15:00,101.58,101.62,101.39,101.48,140421.0,100.9754,101.0152,100.7866,100.876,140421.0
2022-12-01 15:20:00,101.47,101.49,101.35,101.47,130255.0,100.8661,100.886,100.7468,100.8661,130255.0
2022-12-01 15:25:00,101.47,101.54,101.42,101.53,117900.0,100.8661,100.9357,100.8164,100.9257,117900.0
2022-12-01 15:30:00,101.52,101.68,101.5,101.63,153358.0,100.9158,101.0748,100.8959,101.0251,153358.0
2022-12-01 15:35:00,101.62,101.77,101.6,101.76,161671.0,101.0152,101.1643,100.9953,101.1544,161671.0
2022-12-01 15:40:00,101.77,101.85,101.62,101.85,219420.0,101.1643,101.2438,101.0152,101.2438,219420.0
2022-12-01 15:45:00,101.83,101.85,101.37,101.42,257665.0,101.2239,101.2438,100.7667,100.8164,257665.0
2022-12-01 15:50:00,101.42,101.61,101.42,101.47,365053.0,100.8164,101.0052,100.8164,100.8661,365053.0
2022-12-01 15:55:00,101.45,101.46,101.2,101.28,846859.0,100.8462,100.8561,100.5977,100.6772,846859.0
2022-12-02 09:30:00,99.34,100.44,99.17,100.18,647813.0,98.7488,99.8422,98.5798,99.5838,647813.0
2022-12-02 09:35:00,100.18,100.23,99.92,100.21,234606.0,99.5838,99.6335,99.3253,99.6136,234606.0
2022-12-02 09:40:00,100.22,100.25,99.78,99.93,339354.0,99.6235,99.6533,99.1861,99.3352,339354.0
2022-12-02 09:45:00,99.92,100.07,99.58,99.76,391228.0,99.3253,99.4744,98.9873,99.1663,391228.0
2022-12-02 09:50:00,99.76,100.02,99.65,99.76,259580.0,99.1663,99.4247,99.0569,99.1663,259580.0
2022-12-02 09:55:00,99.77,99.99,99.6,99.83,329348.0,99.1762,99.3949,99.0072,99.2358,329348.0
2022-12-02 10:00:00,99.83,99.95,99.62,99.64,238240.0,99.2358,99.3551,99.0271,99.047,238240.0
2022-12-02 10:05:00,99.66,99.91,99.48,99.87,186184.0,99.0668,99.3154,98.8879,99.2756,186184.0
2022-12-02 10:10:00,99.86,100.53,99.86,100.53,286962.0,99.2657,99.9317,99.2657,99.9317,286962.0
2022-12-02 10:15:00,100.53,100.54,100.18,100.22,267753.0,99.9317,99.9416,99.5838,99.6235,267753.0
2022-12-02 10:20:00,100.24,100.3,100.11,100.15,166617.0,99.6434,99.703,99.5142,99.5539,166617.0
2022-12-02 10:25:00,100.17,100.37,99.93,100.03,162735.0,99.5738,99.7726,99.3352,99.4346,162735.0
2022-12-02 10:30:00,100.04,100.33,99.92,100.31,280790.0,99.4446,99.7329,99.3253,99.713,280790.0
2022-12-02 10:35:00,100.31,100.31,99.95,100.01,360029.0,99.713,99.713,99.3551,99.4148,360029.0
2022-12-02 10:40:00,100.01,100.16,99.96,100.1,160505.0,99.4148,99.5639,99.3651,99.5042,160505.0
2022-12-02 10:45:00,100.09,100.17,99.97,100.05,146951.0,99.4943,99.5738,99.375,99.4545,146951.0
2022-12-02 10:50:00,100.06,100.31,99.93,100.09,142203.0,99.4645,99.713,99.3352,99.4943,142203.0
2022-12-02 10:55:00,100.08,100.08,99.8,99.86,141159.0,99.4843,99.4843,99.206,99.2657,141159.0
2022-12-02 11:00:00,99.85,99.91,99.64,99.78,117195.0,99.2557,99.3154,99.047,99.1861,117195.0
2022-12-02 11:05:00,99.77,99.84,99.66,99.73,117553.0,99.1762,99.2458,99.0668,99.1364,117553.0
2022-12-02 11:10:00,99.73,99.85,99.57,99.75,114141.0,99.1364,99.2557,98.9774,99.1563,114141.0
2022-12-02 11:15:00,99.76,99.84,99.69,99.82,120629.0,99.1663,99.2458,99.0967,99.2259,120629.0
2022-12-02 11:20:00,99.81,100.0,99.77,100.0,120969.0,99.216,99.4048,99.1762,99.4048,120969.0
2022-12-02 11:25:00,100.0,100.15,99.96,100.07,144632.0,99.4048,99.5539,99.3651,99.4744,144632.0
2022-12-02 11:30:00,100.08,100.1,99.93,100.03,171999.0,99.4843,99.5042,99.3352,99.4346,171999.0
2022-12-02 11:35:00,100.03,100.22,100.0,100.09,191550.0,99.4346,99.6235,99.4048,99.4943,191550.0
2022-12-02 11:40:00,100.09,100.44,100.05,100.28,173767.0,99.4943,99.8422,99.4545,99.6832,173767.0
2022-12-02 11:45:00,100.3,100.49,100.16,100.19,108913.0,99.703,99.8919,99.5639,99.5937,108913.0
2022-12-02 11:50:00,100.21,100.26,100.15,100.23,69383.0,99.6136,99.6633,99.5539,99.6335,69383.0
2022-12-02 11:55:00,100.23,100.35,100.19,100.23,75379.0,99.6335,99.7527,99.5937,99.6335,75379.0
2022-12-02 12:00:00,100.24,100.29,100.12,100.23,64900.0,99.6434,99.6931,99.5241,99.6335,64900.0
2022-12-02 12:05:00,100.22,100.41,100.18,100.34,144294.0,99.6235,99.8124,99.5838,99.7428,144294.0
2022-12-02 12:10:00,100.35,100.62,100.32,100.6,96698.0,99.7527,100.0211,99.7229,100.0013,96698.0
2022-12-02 12:15:00,100.59,100.59,100.37,100.41,81941.0,99.9913,99.9913,99.7726,99.8124,81941.0
2022-12-02 12:20:00,100.41,100.43,100.32,100.33,54425.0,99.8124,99.8323,99.7229,99.7329,54425.0
2022-12-02 12:25:00,100.34,100.37,100.25,100.26,51711.0,99.7428,99.7726,99.6533,99.6633,51711.0
2022-12-02 12:30:00,100.26,100.37,100.25,100.3,55718.0,99.6633,99.7726,99.6533,99.703,55718.0
2022-12-02 12:35:00,100.29,100.3,100.09,100.16,114355.0,99.6931,99.703,99.4943,99.5639,114355.0
2022-12-02 12:40:00,100.15,100.41,100.13,100.4,81776.0,99.5539,99.8124,99.5341,99.8024,81776.0
2022-12-02 12:45:00,100.39,100.48,100.36,100.48,68849.0,99.7925,99.882,99.7627,99.882,68849.0
2022-12-02 12:50:00,100.47,100.5,100.42,100.49,51562.0,99.872,99.9018,99.8223,99.8919,51562.0
2022-12-02 12:55:00,100.5,100.54,100.41,100.42,73798.0,99.9018,99.9416,99.8124,99.8223,73798.0
2022-12-02 13:00:00,100.42,100.48,100.32,100.34,62369.0,99.8223,99.882,99.7229,99.7428,62369.0
2022-12-02 13:05:00,100.34,100.35,100.13,100.16,58163.0,99.7428,99.7527,99.5341,99.5639,58163.0
2022-12-02 13:10:00,100.14,100.22,100.07,100.2,141895.0,99.544,99.6235,99.4744,99.6036,141895.0
2022-12-02 13:15:00,100.19,100.28,100.16,100.22,91752.0,99.5937,99.6832,99.5639,99.6235,91752.0
2022-12-02 13:20:00,100.21,100.26,100.14,100.23,60854.0,99.6136,99.6633,99.544,99.6335,60854.0
2022-12-02 13:25:00,100.24,100.29,100.17,100.29,51637.0,99.6434,99.6931,99.5738,99.6931,51637.0
2022-12-02 13:30:00,100.29,100.32,100.2,100.2,71105.0,99.6931,99.7229,99.6036,99.6036,71105.0
2022-12-02 13:35:00,100.19,100.23,100.09,100.13,48595.0,99.5937,99.6335,99.4943,99.5341,48595.0
2022-12-02 13:40:00,100.14,100.35,100.14,100.34,57604.0,99.544,99.7527,99.544,99.7428,57604.0
2022-12-02 13:45:00,100.34,100.43,100.32,100.36,59761.0,99.7428,99.8323,99.7229,99.7627,59761.0
2022-12-02 13:50:00,100.36,100.37,100.25,100.27,61688.0,99.7627,99.7726,99.6533,99.6732,61688.0
2022-12-02 13:55:00,100.26,100.27,100.17,100.2,63779.0,99.6633,99.6732,99.5738,99.6036,63779.0
2022-12-02 14:00:00,100.19,100.31,100.14,100.27,82503.0,99.5937,99.713,99.544,99.6732,82503.0
2022-12-02 14:05:00,100.27,100.27,100.09,100.13,94090.0,99.6732,99.6732,99.4943,99.5341,94090.0
2022-12-02 14:10:00,100.13,100.2,100.05,100.2,73287.0,99.5341,99.6036,99.4545,99.6036,73287.0
2022-12-02 14:15:00,100.2,100.27,100.19,100.23,68127.0,99.6036,99.6732,99.5937,99.6335,68127.0
2022-12-02 14:20:00,100.23,100.28,100.18,100.21,76960.0,99.6335,99.6832,99.5838,99.6136,76960.0
2022-12-02 14:25:00,100.21,100.26,100.17,100.22,66135.0,99.6136,99.6633,99.5738,99.6235,66135.0
2022-12-02 14:30:00,100.2,100.33,100.14,100.32,70680.0,99.6036,99.7329,99.544,99.7229,70680.0
2022-12-02 14:35:00,100.32,100.36,100.26,100.31,59483.0,99.7229,99.7627,99.6633,99.713,59483.0
2022-12-02 14:40:00,100.29,100.3,100.21,100.23,57983.0,99.6931,99.703,99.6136,99.6335,57983.0
2022-12-02 14:45:00,100.22,100.36,100.19,100.33,88226.0,99.6235,99.7627,99.5937,99.7329,88226.0
2022-12-02 14:50:00,100.34,100.52,100.33,100.51,88670.0,99.7428,99.9217,99.7329,99.9118,88670.0
2022-12-02 14:55:00,100.52,100.73,100.51,100.69,117325.0,99.9217,100.1305,99.9118,100.0907,117325.0
2022-12-02 15:00:00,100.7,100.83,100.58,100.77,126733.0,100.1007,100.2299,99.9814,100.1702,126733.0
2022-12-02 15:05:00,100.77,101.01,100.69,100.96,164938.0,100.1702,100.4088,100.0907,100.3591,164938.0
2022-12-02 15:10:00,100.96,101.04,100.84,101.02,100121.0,100.3591,100.4386,100.2398,100.4188,100121.0
2022-12-02 15:15:00,101.03,101.15,100.93,101.07,101301.0,100.4287,100.548,100.3293,100.4685,101301.0
2022-12-02 15:20:00,101.07,101.08,100.89,100.9,133391.0,100.4685,100.4784,100.2895,100.2995,133391.0
2022-12-02 15:25:00,100.91,100.97,100.76,100.87,161139.0,100.3094,100.3691,100.1603,100.2696,161139.0
2022-12-02 15:30:00,100.87,100.9,100.64,100.69,145109.0,100.2696,100.2995,100.041,100.0907,145109.0
2022-12-02 15:35:00,100.68,100.72,100.52,100.67,154349.0,100.0808,100.1205,99.9217,100.0708,154349.0
2022-12-02 15:40:00,100.68,100.72,100.59,100.66,165656.0,100.0808,100.1205,99.9913,100.0609,165656.0
2022-12-02 15:45:00,100.65,100.67,100.51,100.54,202824.0,100.051,100.0708,99.9118,99.9416,202824.0
2022-12-02 15:50:00,100.54,100.86,100.49,100.72,302731.0,99.9416,100.2597,99.8919,100.1205,302731.0
2022-12-02 15:55:00,100.72,100.92,100.71,100.86,451901.0,100.1205,100.3193,100.1106,100.2597,451901.0
2022-12-05 09:30:00,99.85,100.81,99.74,100.8,825260.0,99.2557,100.21,99.1464,100.2001,825260.0
2022-12-05 09:35:00,100.79,101.46,100.71,101.41,391317.0,100.1901,100.8561,100.1106,100.8064,391317.0
2022-12-05 09:40:00,101.39,101.75,101.19,101.56,536534.0,100.7866,101.1444,100.5877,100.9555,536534.0
2022-12-05 09:45:00,101.53,101.66,101.38,101.65,266621.0,100.9257,101.0549,100.7766,101.045,266621.0
2022-12-05 09:50:00,101.65,101.73,100.86,101.2,287885.0,101.045,101.1245,100.2597,100.5977,287885.0
2022-12-05 09:55:00,101.2,101.32,100.84,101.29,212239.0,100.5977,100.717,100.2398,100.6871,212239.0
2022-12-05 10:00:00,101.27,101.27,100.29,100.76,315135.0,100.6673,100.6673,99.6931,100.1603,315135.0
2022-12-05 10:05:00,100.76,101.03,100.67,100.74,227669.0,100.1603,100.4287,100.0708,100.1404,227669.0
2022-12-05 10:10:00,100.77,101.13,100.7,100.87,203849.0,100.1702,100.5281,100.1007,100.2696,203849.0
2022-12-05 10:15:00,100.87,100.92,100.69,100.72,139830.0,100.2696,100.3193,100.0907,100.1205,139830.0
2022-12-05 10:20:00,100.7,100.79,100.6,100.76,108815.0,100.1007,100.1901,100.0013,100.1603,108815.0
2022-12-05 10:25:00,100.77,101.08,100.65,100.66,154669.0,100.1702,100.4784,100.051,100.0609,154669.0
2022-12-05 10:30:00,100.65,101.03,100.45,101.01,141434.0,100.051,100.4287,99.8521,100.4088,141434.0
2022-12-05 10:35:00,101.0,101.18,100.94,101.16,124931.0,100.3989,100.5778,100.3392,100.5579,124931.0
2022-12-05 10:40:00,101.16,101.41,101.13,101.4,162706.0,100.5579,100.8064,100.5281,100.7965,162706.0
2022-12-05 10:45:00,101.4,101.46,101.27,101.31,134367.0,100.7965,100.8561,100.6673,100.707,134367.0
2022-12-05 10:50:00,101.31,101.38,101.11,101.27,174170.0,100.707,100.7766,100.5082,100.6673,174170.0
2022-12-05 10:55:00,101.27,101.52,101.27,101.4,122138.0,100.6673,100.9158,100.6673,100.7965,122138.0
2022-12-05 11:00:00,101.41,101.66,101.4,101.56,206464.0,100.8064,101.0549,100.7965,100.9555,206464.0
2022-12-05 11:05:00,101.56,101.68,101.48,101.63,166063.0,100.9555,101.0748,100.876,101.0251,166063.0
2022-12-05 11:10:00,101.62,101.72,101.43,101.46,177786.0,101.0152,101.1146,100.8263,100.8561,177786.0
2022-12-05 11:15:00,101.44,101.49,101.26,101.36,157868.0,100.8363,100.886,100.6573,100.7567,157868.0
2022-12-05 11:20:00,101.36,101.42,101.1,101.11,184950.0,100.7567,100.8164,100.4983,100.5082,184950.0
2022-12-05 11:25:00,101.09,101.11,100.94,101.0,134912.0,100.4883,100.5082,100.3392,100.3989,134912.0
2022-12-05 11:30:00,101.0,101.02,100.68,100.69,102532.0,100.3989,100.4188,100.0808,100.0907,102532.0
2022-12-05 11:35:00,100.69,100.7,100.48,100.65,265477.0,100.0907,100.1007,99.882,100.051,265477.0
2022-12-05 11:40:00,100.65,100.84,100.64,100.71,113003.0,100.051,100.2398,100.041,100.1106,113003.0
2022-12-05 11:45:00,100.72,100.91,100.71,100.77,186091.0,100.1205,100.3094,100.1106,100.1702,186091.0
2022-12-05 11:50:00,100.76,100.82,100.61,100.64,102791.0,100.1603,100.2199,100.0112,100.041,102791.0
2022-12-05 11:55:00,100.64,100.68,100.4,100.65,111531.0,100.041,100.0808,99.8024,100.051,111531.0
2022-12-05 12:00:00,100.65,100.67,100.51,100.56,122740.0,100.051,100.0708,99.9118,99.9615,122740.0
2022-12-05 12:05:00,100.56,100.63,100.47,100.63,85844.0,99.9615,100.0311,99.872,100.0311,85844.0
2022-12-05 12:10:00,100.62,100.7,100.47,100.65,96442.0,100.0211,100.1007,99.872,100.051,96442.0
2022-12-05 12:15:00,100.64,100.77,100.6,100.63,134722.0,100.041,100.1702,100.0013,100.0311,134722.0
2022-12-05 12:20:00,100.64,100.78,100.6,100.7,90921.0,100.041,100.1802,100.0013,100.1007,90921.0
2022-12-05 12:25:00,100.7,100.73,100.54,100.6,119421.0,100.1007,100.1305,99.9416,100.0013,119421.0
2022-12-05 12:30:00,100.59,100.64,100.38,100.41,112514.0,99.9913,100.041,99.7826,99.8124,112514.0
2022-12-05 12:35:00,100.39,100.55,100.38,100.45,79539.0,99.7925,99.9516,99.7826,99.8521,79539.0
2022-12-05 12:40:00,100.45,100.5,100.37,100.37,86817.0,99.8521,99.9018,99.7726,99.7726,86817.0
2022-12-05 12:45:00,100.37,100.52,100.31,100.34,98021.0,99.7726,99.9217,99.713,99.7428,98021.0
2022-12-05 12:50:00,100.34,100.37,100.22,100.34,77800.0,99.7428,99.7726,99.6235,99.7428,77800.0
2022-12-05 12:55:00,100.35,100.47,100.31,100.4,84663.0,99.7527,99.872,99.713,99.8024,84663.0
2022-12-05 13:00:00,100.4,100.52,100.36,100.48,84709.0,99.8024,99.9217,99.7627,99.882,84709.0
2022-12-05 13:05:00,100.48,100.51,100.4,100.5,80848.0,99.882,99.9118,99.8024,99.9018,80848.0
2022-12-05 13:10:00,100.49,100.54,100.45,100.52,135676.0,99.8919,99.9416,99.8521,99.9217,135676.0
2022-12-05 13:15:00,100.51,100.59,100.46,100.49,103017.0,99.9118,99.9913,99.8621,99.8919,103017.0
2022-12-05 13:20:00,100.48,100.5,100.33,100.33,70272.0,99.882,99.9018,99.7329,99.7329,70272.0
2022-12-05 13:25:00,100.33,100.47,100.31,100.46,89242.0,99.7329,99.872,99.713,99.8621,89242.0
2022-12-05 13:30:00,100.45,100.64,100.44,100.56,122943.0,99.8521,100.041,99.8422,99.9615,122943.0
2022-12-05 13:35:00,100.57,100.69,100.56,100.67,93324.0,99.9714,100.0907,99.9615,100.0708,93324.0
2022-12-05 13:40:00,100.66,100.69,100.41,100.46,78700.0,100.0609,100.0907,99.8124,99.8621,78700.0
2022-12-05 13:45:00,100.46,100.5,100.38,100.4,78922.0,99.8621,99.9018,99.7826,99.8024,78922.0
2022-12-05 13:50:00,100.39,100.39,100.15,100.2,105546.0,99.7925,99.7925,99.5539,99.6036,105546.0
2022-12-05 13:55:00,100.19,100.2,99.79,99.81,243843.0,99.5937,99.6036,99.1961,99.216,243843.0
2022-12-05 14:00:00,99.8,99.84,99.63,99.8,197563.0,99.206,99.2458,99.037,99.206,197563.0
2022-12-05 14:05:00,99.79,99.86,99.76,99.85,108210.0,99.1961,99.2657,99.1663,99.2557,108210.0
2022-12-05 14:10:00,99.86,100.06,99.85,100.06,95297.0,99.2657,99.4645,99.2557,99.4645,95297.0
2022-12-05 14:15:00,100.06,100.07,99.99,100.06,127753.0,99.4645,99.4744,99.3949,99.4645,127753.0
2022-12-05 14:20:00,100.06,100.09,99.94,99.98,161379.0,99.4645,99.4943,99.3452,99.3849,161379.0
2022-12-05 14:25:00,99.97,100.08,99.92,99.95,118340.0,99.375,99.4843,99.3253,99.3551,118340.0
2022-12-05 14:30:00,99.95,99.95,99.71,99.83,100323.0,99.3551,99.3551,99.1166,99.2358,100323.0
2022-12-05 14:35:00,99.83,99.93,99.82,99.85,87466.0,99.2358,99.3352,99.2259,99.2557,87466.0
2022-12-05 14:40:00,99.85,99.89,99.75,99.87,114023.0,99.2557,99.2955,99.1563,99.2756,114023.0
2022-12-05 14:45:00,99.87,99.88,99.74,99.88,91133.0,99.2756,99.2855,99.1464,99.2855,91133.0
2022-12-05 14:50:00,99.88,100.03,99.83,99.83,111908.0,99.2855,99.4346,99.2358,99.2358,111908.0
2022-12-05 14:55:00,99.83,99.87,99.71,99.87,127765.0,99.2358,99.2756,99.1166,99.2756,127765.0
2022-12-05 15:00:00,99.87,99.96,99.77,99.83,107596.0,99.2756,99.3651,99.1762,99.2358,107596.0
2022-12-05 15:05:00,99.82,99.88,99.66,99.78,139123.0,99.2259,99.2855,99.0668,99.1861,139123.0
2022-12-05 15:10:00,99.77,99.85,99.66,99.8,171657.0,99.1762,99.2557,99.0668,99.206,171657.0
2022-12-05 15:15:00,99.8,99.88,99.58,99.64,147930.0,99.206,99.2855,98.9873,99.047,147930.0
2022-12-05 15:20:00,99.64,99.67,99.57,99.64,166912.0,99.047,99.0768,98.9774,99.047,166912.0
2022-12-05 15:25:00,99.64,99.66,99.54,99.6,169486.0,99.047,99.0668,98.9476,99.0072,169486.0
2022-12-05 15:30:00,99.59,99.79,99.54,99.75,238701.0,98.9973,99.1961,98.9476,99.1563,238701.0
2022-12-05 15:35:00,99.75,99.88,99.54,99.58,171916.0,99.1563,99.2855,98.9476,98.9873,171916.0
2022-12-05 15:40:00,99.57,99.58,99.35,99.47,273361.0,98.9774,98.9873,98.7587,98.878,273361.0
2022-12-05 15:45:00,99.47,99.62,99.38,99.48,279044.0,98.878,99.0271,98.7885,98.8879,279044.0
2022-12-05 15:50:00,99.49,99.69,99.36,99.68,379514.0,98.8979,99.0967,98.7686,99.0867,379514.0
2022-12-05 15:55:00,99.69,99.96,99.68,99.86,791057.0,99.0967,99.3651,99.0867,99.2657,791057.0
2022-12-06 09:30:00,99.72,100.21,99.49,99.81,615116.0,99.1265,99.6136,98.8979,99.216,615116.0
2022-12-06 09:35:00,99.81,99.99,99.6,99.62,309315.0,99.216,99.3949,99.0072,99.0271,309315.0
2022-12-06 09:40:00,99.63,99.72,99.22,99.24,322895.0,99.037,99.1265,98.6295,98.6493,322895.0
2022-12-06 09:45:00,99.23,99.46,99.07,99.36,296949.0,98.6394,98.868,98.4804,98.7686,296949.0
2022-12-06 09:50:00,99.37,99.47,99.16,99.16,127843.0,98.7786,98.878,98.5698,98.5698,127843.0
2022-12-06 09:55:00,99.13,99.31,98.67,98.67,213119.0,98.54,98.7189,98.0827,98.0827,213119.0
2022-12-06 10:00:00,98.68,98.78,98.31,98.34,229309.0,98.0927,98.1921,97.7249,97.7547,229309.0
2022-12-06 10:05:00,98.32,98.43,97.81,98.0,301028.0,97.7348,97.8442,97.2279,97.4167,301028.0
2022-12-06 10:10:00,98.01,98.21,97.84,98.18,233815.0,97.4267,97.6255,97.2577,97.5957,233815.0
2022-12-06 10:15:00,98.17,98.33,98.04,98.33,179413.0,97.5857,97.7448,97.4565,97.7448,179413.0
2022-12-06 10:20:00,98.31,98.49,98.22,98.48,208112.0,97.7249,97.9038,97.6354,97.8939,208112.0
2022-12-06 10:25:00,98.5,98.55,98.15,98.18,185549.0,97.9138,97.9635,97.5658,97.5957,185549.0
2022-12-06 10:30:00,98.18,98.38,98.12,98.3,152610.0,97.5957,97.7945,97.536,97.7149,152610.0
2022-12-06 10:35:00,98.29,98.43,97.92,98.02,208392.0,97.705,97.8442,97.3372,97.4366,208392.0
2022-12-06 10:40:00,98.02,98.11,97.82,98.08,236282.0,97.4366,97.5261,97.2378,97.4963,236282.0
2022-12-06 10:45:00,98.1,98.19,97.97,98.04,199701.0,97.5161,97.6056,97.3869,97.4565,199701.0
2022-12-06 10:50:00,98.04,98.21,97.9,97.92,201227.0,97.4565,97.6255,97.3173,97.3372,201227.0
2022-12-06 10:55:00,97.91,98.04,97.7,97.74,230729.0,97.3273,97.4565,97.1185,97.1583,230729.0
2022-12-06 11:00:00,97.73,97.8,97.51,97.52,246078.0,97.1483,97.2179,96.9296,96.9396,246078.0
2022-12-06 11:05:00,97.52,97.61,97.34,97.38,357337.0,96.9396,97.0291,96.7607,96.8004,357337.0
2022-12-06 11:10:00,97.39,97.78,97.37,97.6,213411.0,96.8104,97.198,96.7905,97.0191,213411.0
2022-12-06 11:15:00,97.6,97.69,97.37,97.67,257759.0,97.0191,97.1086,96.7905,97.0887,257759.0
2022-12-06 11:20:00,97.67,97.85,97.63,97.82,179739.0,97.0887,97.2676,97.0489,97.2378,179739.0
2022-12-06 11:25:00,97.81,97.83,97.67,97.75,175095.0,97.2279,97.2477,97.0887,97.1682,175095.0
2022-12-06 11:30:00,97.75,97.86,97.63,97.63,161431.0,97.1682,97.2776,97.0489,97.0489,161431.0
2022-12-06 11:35:00,97.65,97.74,97.33,97.4,109172.0,97.0688,97.1583,96.7507,96.8203,109172.0
2022-12-06 11:40:00,97.43,97.55,97.33,97.51,89725.0,96.8501,96.9694,96.7507,96.9296,89725.0
2022-12-06 11:45:00,97.51,97.67,97.49,97.64,100298.0,96.9296,97.0887,96.9098,97.0589,100298.0
2022-12-06 11:50:00,97.64,97.78,97.46,97.46,159231.0,97.0589,97.198,96.8799,96.8799,159231.0
2022-12-06 11:55:00,97.46,97.67,97.41,97.48,115946.0,96.8799,97.0887,96.8302,96.8998,115946.0
2022-12-06 12:00:00,97.47,97.59,97.42,97.51,103221.0,96.8899,97.0092,96.8402,96.9296,103221.0
2022-12-06 12:05:00,97.52,97.67,97.47,97.61,82670.0,96.9396,97.0887,96.8899,97.0291,82670.0
2022-12-06 12:10:00,97.62,97.67,97.49,97.67,110363.0,97.039,97.0887,96.9098,97.0887,110363.0
2022-12-06 12:15:00,97.67,97.73,97.41,97.45,195320.0,97.0887,97.1483,96.8302,96.87,195320.0
2022-12-06 12:20:00,97.46,97.86,97.44,97.83,194615.0,96.8799,97.2776,96.8601,97.2477,194615.0
2022-12-06 12:25:00,97.83,98.02,97.81,97.85,119189.0,97.2477,97.4366,97.2279,97.2676,119189.0
2022-12-06 12:30:00,97.86,98.07,97.81,98.05,119177.0,97.2776,97.4863,97.2279,97.4664,119177.0
2022-12-06 12:35:00,98.05,98.05,97.82,97.92,100778.0,97.4664,97.4664,97.2378,97.3372,100778.0
2022-12-06 12:40:00,97.89,97.97,97.85,97.93,94707.0,97.3074,97.3869,97.2676,97.3471,94707.0
2022-12-06 12:45:00,97.93,98.02,97.88,98.0,100945.0,97.3471,97.4366,97.2974,97.4167,100945.0
2022-12-06 12:50:00,98.0,98.23,97.95,98.1,124260.0,97.4167,97.6454,97.367,97.5161,124260.0
2022-12-06 12:55:00,98.1,98.13,97.92,97.94,162338.0,97.5161,97.546,97.3372,97.3571,162338.0
2022-12-06 13:00:00,97.94,98.11,97.85,97.9,106574.0,97.3571,97.5261,97.2676,97.3173,106574.0
2022-12-06 13:05:00,97.9,97.95,97.74,97.75,105000.0,97.3173,97.367,97.1583,97.1682,105000.0
2022-12-06 13:10:00,97.75,97.87,97.74,97.87,99040.0,97.1682,97.2875,97.1583,97.2875,99040.0
2022-12-06 13:15:00,97.86,97.89,97.81,97.82,101851.0,97.2776,97.3074,97.2279,97.2378,101851.0
2022-12-06 13:20:00,97.83,97.86,97.65,97.68,80974.0,97.2477,97.2776,97.0688,97.0986,80974.0
2022-12-06 13:25:00,97.67,97.69,97.53,97.57,130042.0,97.0887,97.1086,96.9495,96.9893,130042.0
2022-12-06 13:30:00,97.55,97.6,97.37,97.53,146061.0,96.9694,97.0191,96.7905,96.9495,146061.0
2022-12-06 13:35:00,97.53,97.67,97.46,97.67,197935.0,96.9495,97.0887,96.8799,97.0887,197935.0
2022-12-06 13:40:00,97.67,97.8,97.58,97.78,134286.0,97.0887,97.2179,96.9992,97.198,134286.0
2022-12-06 13:45:00,97.78,97.81,97.63,97.63,110521.0,97.198,97.2279,97.0489,97.0489,110521.0
2022-12-06 13:50:00,97.62,97.67,97.56,97.6,114216.0,97.039,97.0887,96.9793,97.0191,114216.0
2022-12-06 13:55:00,97.59,97.59,97.48,97.5,119282.0,97.0092,97.0092,96.8998,96.9197,119282.0
2022-12-06 14:00:00,97.5,97.52,97.3,97.34,172050.0,96.9197,96.9396,96.7209,96.7607,172050.0
2022-12-06 14:05:00,97.34,97.44,97.26,97.38,105956.0,96.7607,96.8601,96.6811,96.8004,105956.0
2022-12-06 14:10:00,97.38,97.5,97.31,97.45,79616.0,96.8004,96.9197,96.7308,96.87,79616.0
2022-12-06 14:15:00,97.43,97.45,97.31,97.31,107606.0,96.8501,96.87,96.7308,96.7308,107606.0
2022-12-06 14:20:00,97.3,97.32,97.19,97.25,101841.0,96.7209,96.7408,96.6115,96.6712,101841.0
2022-12-06 14:25:00,97.25,97.25,97.12,97.19,105493.0,96.6712,96.6712,96.542,96.6115,105493.0
2022-12-06 14:30:00,97.19,97.25,97.06,97.07,178739.0,96.6115,96.6712,96.4823,96.4923,178739.0
2022-12-06 14:35:00,97.06,97.2,96.98,97.18,171837.0,96.4823,96.6215,96.4028,96.6016,171837.0
2022-12-06 14:40:00,97.17,97.31,97.15,97.27,106815.0,96.5917,96.7308,96.5718,96.6911,106815.0
2022-12-06 14:45:00,97.26,97.28,97.15,97.21,109244.0,96.6811,96.701,96.5718,96.6314,109244.0
2022-12-06 14:50:00,97.18,97.37,97.14,97.33,125099.0,96.6016,96.7905,96.5618,96.7507,125099.0
2022-12-06 14:55:00,97.33,97.35,97.2,97.21,125884.0,96.7507,96.7706,96.6215,96.6314,125884.0
2022-12-06 15:00:00,97.22,97.45,97.21,97.28,123065.0,96.6414,96.87,96.6314,96.701,123065.0
2022-12-06 15:05:00,97.28,97.37,97.17,97.18,130095.0,96.701,96.7905,96.5917,96.6016,130095.0
2022-12-06 15:10:00,97.18,97.2,96.99,97.04,140749.0,96.6016,96.6215,96.4127,96.4624,140749.0
2022-12-06 15:15:00,97.04,97.06,96.82,96.86,144655.0,96.4624,96.4823,96.2438,96.2835,144655.0
2022-12-06 15:20:00,96.87,97.0,96.84,96.94,165075.0,96.2935,96.4227,96.2636,96.363,165075.0
2022-12-06 15:25:00,96.94,96.99,96.76,96.83,137853.0,96.363,96.4127,96.1841,96.2537,137853.0
2022-12-06 15:30:00,96.83,97.12,96.82,96.98,215483.0,96.2537,96.542,96.2438,96.4028,215483.0
2022-12-06 15:35:00,96.98,97.17,96.93,97.16,190870.0,96.4028,96.5917,96.3531,96.5817,190870.0
2022-12-06 15:40:00,97.14,97.48,97.11,97.34,293603.0,96.5618,96.8998,96.532,96.7607,293603.0
2022-12-06 15:45:00,97.35,97.47,97.29,97.41,276322.0,96.7706,96.8899,96.711,96.8302,276322.0
2022-12-06 15:50:00,97.42,97.43,97.23,97.31,376967.0,96.8402,96.8501,96.6513,96.7308,376967.0
2022-12-06 15:55:00,97.31,97.42,97.22,97.34,622932.0,96.7308,96.8402,96.6414,96.7607,622932.0
2022-12-07 09:30:00,96.77,96.85,96.08,96.45,528682.0,96.194,96.2736,95.5082,95.876,528682.0
2022-12-07 09:35:00,96.43,97.31,96.4,96.9,305362.0,95.8561,96.7308,95.8263,96.3233,305362.0
2022-12-07 09:40:00,96.9,97.13,96.55,96.64,227100.0,96.3233,96.5519,95.9754,96.0648,227100.0
2022-12-07 09:45:00,96.63,96.81,96.16,96.31,236175.0,96.0549,96.2338,95.5877,95.7368,236175.0
2022-12-07 09:50:00,96.3,96.44,96.19,96.37,197635.0,95.7268,95.866,95.6175,95.7964,197635.0
2022-12-07 09:55:00,96.36,96.39,96.19,96.31,154171.0,95.7865,95.8163,95.6175,95.7368,154171.0
2022-12-07 10:00:00,96.31,96.47,95.78,96.41,374863.0,95.7368,95.8958,95.2099,95.8362,374863.0
2022-12-07 10:05:00,96.4,96.75,96.35,96.64,348608.0,95.8263,96.1742,95.7765,96.0648,348608.0
2022-12-07 10:10:00,96.64,96.66,95.96,96.32,493464.0,96.0648,96.0847,95.3889,95.7467,493464.0
2022-12-07 10:15:00,96.34,96.57,96.04,96.04,387915.0,95.7666,95.9952,95.4684,95.4684,387915.0
2022-12-07 10:20:00,96.03,96.17,95.64,95.7,312587.0,95.4585,95.5976,95.0708,95.1304,312587.0
2022-12-07 10:25:00,95.7,96.04,95.53,95.97,223676.0,95.1304,95.4684,94.9614,95.3988,223676.0
2022-12-07 10:30:00,95.96,96.11,95.48,95.54,201129.0,95.3889,95.538,94.9117,94.9714,201129.0
2022-12-07 10:35:00,95.54,95.66,95.37,95.39,201173.0,94.9714,95.0907,94.8024,94.8223,201173.0
2022-12-07 10:40:00,95.38,95.65,95.35,95.6,182141.0,94.8123,95.0807,94.7825,95.031,182141.0
2022-12-07 10:45:00,95.59,95.99,95.58,95.96,216783.0,95.0211,95.4187,95.0111,95.3889,216783.0
2022-12-07 10:50:00,95.96,96.34,95.92,96.24,280898.0,95.3889,95.7666,95.3491,95.6672,280898.0
2022-12-07 10:55:00,96.23,96.38,96.18,96.19,155069.0,95.6573,95.8064,95.6076,95.6175,155069.0
2022-12-07 11:00:00,96.18,96.4,96.17,96.39,167290.0,95.6076,95.8263,95.5976,95.8163,167290.0
2022-12-07 11:05:00,96.39,96.53,96.06,96.14,207431.0,95.8163,95.9555,95.4883,95.5678,207431.0
2022-12-07 11:10:00,96.15,96.21,95.96,96.13,317419.0,95.5777,95.6374,95.3889,95.5579,317419.0
2022-12-07 11:15:00,96.14,96.25,96.02,96.1,155656.0,95.5678,95.6771,95.4485,95.528,155656.0
2022-12-07 11:20:00,96.1,96.1,95.53,95.55,164895.0,95.528,95.528,94.9614,94.9813,164895.0
2022-12-07 11:25:00,95.55,95.7,95.49,95.63,176067.0,94.9813,95.1304,94.9217,95.0608,176067.0
2022-12-07 11:30:00,95.62,95.79,95.51,95.71,147131.0,95.0509,95.2199,94.9415,95.1404,147131.0
2022-12-07 11:35:00,95.7,95.88,95.67,95.81,117590.0,95.1304,95.3093,95.1006,95.2398,117590.0
2022-12-07 11:40:00,95.81,95.94,95.78,95.91,127051.0,95.2398,95.369,95.2099,95.3392,127051.0
2022-12-07 11:45:00,95.9,95.97,95.85,95.87,162182.0,95.3292,95.3988,95.2795,95.2994,162182.0
2022-12-07 11:50:00,95.86,95.98,95.72,95.78,160539.0,95.2895,95.4088,95.1503,95.2099,160539.0
2022-12-07 11:55:00,95.78,95.92,95.73,95.75,118884.0,95.2099,95.3491,95.1602,95.1801,118884.0
2022-12-07 12:00:00,95.75,95.92,95.71,95.78,141448.0,95.1801,95.3491,95.1404,95.2099,141448.0
2022-12-07 12:05:00,95.78,95.8,95.6,95.72,124304.0,95.2099,95.2298,95.031,95.1503,124304.0
2022-12-07 12:10:00,95.72,95.83,95.47,95.56,166980.0,95.1503,95.2596,94.9018,94.9913,166980.0
2022-12-07 12:15:00,95.56,95.71,95.55,95.64,184724.0,94.9913,95.1404,94.9813,95.0708,184724.0
2022-12-07 12:20:00,95.65,95.69,95.47,95.5,122942.0,95.0807,95.1205,94.9018,94.9316,122942.0
2022-12-07 12:25:00,95.51,95.53,95.29,95.33,198961.0,94.9415,94.9614,94.7229,94.7626,198961.0
2022-12-07 12:30:00,95.34,95.38,95.18,95.25,275160.0,94.7726,94.8123,94.6135,94.6831,275160.0
2022-12-07 12:35:00,95.26,95.45,95.24,95.3,152147.0,94.693,94.8819,94.6732,94.7328,152147.0
2022-12-07 12:40:00,95.29,95.79,95.29,95.71,164280.0,94.7229,95.2199,94.7229,95.1404,164280.0
2022-12-07 12:45:00,95.72,95.92,95.67,95.85,152000.0,95.1503,95.3491,95.1006,95.2795,152000.0
2022-12-07 12:50:00,95.85,95.89,95.76,95.87,115083.0,95.2795,95.3193,95.1901,95.2994,115083.0
2022-12-07 12:55:00,95.87,95.94,95.79,95.88,112696.0,95.2994,95.369,95.2199,95.3093,112696.0
2022-12-07 13:00:00,95.88,96.02,95.83,95.86,140692.0,95.3093,95.4485,95.2596,95.2895,140692.0
2022-12-07 13:05:00,95.85,96.01,95.8,95.99,119172.0,95.2795,95.4386,95.2298,95.4187,119172.0
2022-12-07 13:10:00,95.98,96.26,95.92,96.23,144444.0,95.4088,95.6871,95.3491,95.6573,144444.0
2022-12-07 13:15:00,96.23,96.3,96.13,96.24,135952.0,95.6573,95.7268,95.5579,95.6672,135952.0
2022-12-07 13:20:00,96.23,96.25,96.11,96.24,112638.0,95.6573,95.6771,95.538,95.6672,112638.0
2022-12-07 13:25:00,96.24,96.24,96.08,96.17,80053.0,95.6672,95.6672,95.5082,95.5976,80053.0
2022-12-07 13:30:00,96.17,96.22,95.98,96.03,96639.0,95.5976,95.6473,95.4088,95.4585,96639.0
2022-12-07 13:35:00,96.04,96.08,95.87,95.9,167720.0,95.4684,95.5082,95.2994,95.3292,167720.0
2022-12-07 13:40:00,95.91,96.01,95.86,95.97,241279.0,95.3392,95.4386,95.2895,95.3988,241279.0
2022-12-07 13:45:00,95.96,96.0,95.87,95.89,114774.0,95.3889,95.4286,95.2994,95.3193,114774.0
2022-12-07 13:50:00,95.89,95.91,95.71,95.81,99358.0,95.3193,95.3392,95.1404,95.2398,99358.0
2022-12-07 13:55:00,95.81,95.85,95.67,95.69,120293.0,95.2398,95.2795,95.1006,95.1205,120293.0
2022-12-07 14:00:00,95.68,95.72,95.4,95.51,141144.0,95.1105,95.1503,94.8322,94.9415,141144.0
2022-12-07 14:05:00,95.5,95.55,95.45,95.51,174425.0,94.9316,94.9813,94.8819,94.9415,174425.0
2022-12-07 14:10:00,95.5,95.61,95.45,95.58,184011.0,94.9316,95.041,94.8819,95.0111,184011.0
2022-12-07 14:15:00,95.58,95.68,95.53,95.57,107976.0,95.0111,95.1105,94.9614,95.0012,107976.0
2022-12-07 14:20:00,95.57,95.62,95.34,95.43,110750.0,95.0012,95.0509,94.7726,94.862,110750.0
2022-12-07 14:25:00,95.43,95.55,95.42,95.5,94826.0,94.862,94.9813,94.8521,94.9316,94826.0
2022-12-07 14:30:00,95.5,95.61,95.42,95.61,85084.0,94.9316,95.041,94.8521,95.041,85084.0
2022-12-07 14:35:00,95.6,95.67,95.56,95.67,117577.0,95.031,95.1006,94.9913,95.1006,117577.0
2022-12-07 14:40:00,95.67,95.7,95.46,95.58,210430.0,95.1006,95.1304,94.8918,95.0111,210430.0
2022-12-07 14:45:00,95.57,95.58,95.44,95.44,119679.0,95.0012,95.0111,94.872,94.872,119679.0
2022-12-07 14:50:00,95.44,95.49,95.3,95.34,115741.0,94.872,94.9217,94.7328,94.7726,115741.0
2022-12-07 14:55:00,95.34,95.36,95.14,95.25,279018.0,94.7726,94.7924,94.5738,94.6831,279018.0
2022-12-07 15:00:00,95.25,95.49,95.23,95.48,126134.0,94.6831,94.9217,94.6632,94.9117,126134.0
2022-12-07 15:05:00,95.47,95.51,95.09,95.17,131450.0,94.9018,94.9415,94.524,94.6036,131450.0
2022-12-07 15:10:00,95.18,95.26,95.13,95.15,137487.0,94.6135,94.693,94.5638,94.5837,137487.0
2022-12-07 15:15:00,95.15,95.28,95.02,95.14,180893.0,94.5837,94.7129,94.4545,94.5738,180893.0
2022-12-07 15:20:00,95.14,95.18,95.03,95.14,171788.0,94.5738,94.6135,94.4644,94.5738,171788.0
2022-12-07 15:25:00,95.14,95.28,95.12,95.27,150090.0,94.5738,94.7129,94.5539,94.703,150090.0
2022-12-07 15:30:00,95.26,95.41,95.23,95.34,217980.0,94.693,94.8421,94.6632,94.7726,217980.0
2022-12-07 15:35:00,95.35,95.41,95.24,95.4,243035.0,94.7825,94.8421,94.6732,94.8322,243035.0
2022-12-07 15:40:00,95.4,95.41,95.2,95.23,250128.0,94.8322,94.8421,94.6334,94.6632,250128.0
2022-12-07 15:45:00,95.23,95.3,95.16,95.2,298099.0,94.6632,94.7328,94.5936,94.6334,298099.0
2022-12-07 15:50:00,95.19,95.33,95.13,95.26,637539.0,94.6235,94.7626,94.5638,94.693,637539.0
2022-12-07 15:55:00,95.25,95.27,95.08,95.19,979291.0,94.6831,94.703,94.5141,94.6235,979291.0
2022-12-08 09:30:00,95.64,95.87,94.71,94.73,540643.0,95.0708,95.2994,94.1463,94.1662,540643.0
2022-12-08 09:35:00,94.73,94.73,94.22,94.57,374697.0,94.1662,94.1662,93.6592,94.0071,374697.0
2022-12-08 09:40:00,94.57,94.66,94.15,94.21,406363.0,94.0071,94.0966,93.5896,93.6493,406363.0
2022-12-08 09:45:00,94.2,94.72,94.09,94.61,306198.0,93.6393,94.1563,93.53,94.0469,306198.0
2022-12-08 09:50:00,94.62,94.94,94.56,94.74,331579.0,94.0568,94.3749,93.9972,94.1761,331579.0
2022-12-08 09:55:00,94.74,94.98,94.61,94.93,361143.0,94.1761,94.4147,94.0469,94.365,361143.0
2022-12-08 10:00:00,94.93,95.23,94.93,95.11,384691.0,94.365,94.6632,94.365,94.5439,384691.0
2022-12-08 10:05:00,95.12,95.33,94.88,94.92,314512.0,94.5539,94.7626,94.3153,94.3551,314512.0
2022-12-08 10:10:00,94.92,95.01,94.61,94.65,314897.0,94.3551,94.4445,94.0469,94.0867,314897.0
2022-12-08 10:15:00,94.65,94.69,94.15,94.16,344067.0,94.0867,94.1264,93.5896,93.5996,344067.0
2022-12-08 10:20:00,94.15,94.46,94.14,94.44,253359.0,93.5896,93.8978,93.5797,93.8779,253359.0
2022-12-08 10:25:00,94.43,94.75,94.4,94.53,270353.0,93.868,94.1861,93.8382,93.9674,270353.0
2022-12-08 10:30:00,94.53,94.58,94.18,94.54,270326.0,93.9674,94.0171,93.6195,93.9773,270326.0
2022-12-08 10:35:00,94.54,94.63,94.36,94.41,196673.0,93.9773,94.0668,93.7984,93.8481,196673.0
2022-12-08 10:40:00,94.42,94.54,94.35,94.45,195976.0,93.858,93.9773,93.7885,93.8879,195976.0
2022-12-08 10:45:00,94.44,94.47,94.19,94.32,213169.0,93.8779,93.9077,93.6294,93.7586,213169.0
2022-12-08 10:50:00,94.31,94.4,94.21,94.31,157815.0,93.7487,93.8382,93.6493,93.7487,157815.0
2022-12-08 10:55:00,94.3,94.49,94.27,94.31,192811.0,93.7388,93.9276,93.7089,93.7487,192811.0
2022-12-08 11:00:00,94.31,94.4,93.9,93.92,345260.0,93.7487,93.8382,93.3411,93.361,345260.0
2022-12-08 11:05:00,93.91,94.1,93.82,93.83,240958.0,93.3511,93.5399,93.2616,93.2715,240958.0
2022-12-08 11:10:00,93.83,94.09,93.82,94.09,200425.0,93.2715,93.53,93.2616,93.53,200425.0
2022-12-08 11:15:00,94.08,94.11,93.83,93.95,230525.0,93.5201,93.5499,93.2715,93.3908,230525.0
2022-12-08 11:20:00,93.94,94.14,93.93,93.98,179622.0,93.3809,93.5797,93.371,93.4207,179622.0
2022-12-08 11:25:00,93.97,94.32,93.93,94.32,176292.0,93.4107,93.7586,93.371,93.7586,176292.0
2022-12-08 11:30:00,94.32,94.33,94.18,94.27,194911.0,93.7586,93.7686,93.6195,93.7089,194911.0
2022-12-08 11:35:00,94.26,94.42,94.15,94.41,207534.0,93.699,93.858,93.5896,93.8481,207534.0
2022-12-08 11:40:00,94.42,94.46,94.25,94.45,134008.0,93.858,93.8978,93.689,93.8879,134008.0
2022-12-08 11:45:00,94.45,94.66,94.43,94.64,153862.0,93.8879,94.0966,93.868,94.0767,153862.0
2022-12-08 11:50:00,94.65,94.66,94.54,94.63,141428.0,94.0867,94.0966,93.9773,94.0668,141428.0
2022-12-08 11:55:00,94.62,94.65,94.41,94.45,124567.0,94.0568,94.0867,93.8481,93.8879,124567.0
2022-12-08 12:00:00,94.44,94.53,94.28,94.37,130859.0,93.8779,93.9674,93.7189,93.8083,130859.0
2022-12-08 12:05:00,94.37,94.5,94.29,94.48,126462.0,93.8083,93.9376,93.7288,93.9177,126462.0
2022-12-08 12:10:00,94.48,94.53,94.29,94.37,157359.0,93.9177,93.9674,93.7288,93.8083,157359.0
2022-12-08 12:15:00,94.36,94.44,94.25,94.36,170024.0,93.7984,93.8779,93.689,93.7984,170024.0
2022-12-08 12:20:00,94.36,94.48,94.21,94.39,184964.0,93.7984,93.9177,93.6493,93.8282,184964.0
2022-12-08 12:25:00,94.39,94.39,94.18,94.26,116156.0,93.8282,93.8282,93.6195,93.699,116156.0
2022-12-08 12:30:00,94.24,94.45,94.16,94.41,174908.0,93.6791,93.8879,93.5996,93.8481,174908.0
2022-12-08 12:35:00,94.41,94.56,94.38,94.5,111683.0,93.8481,93.9972,93.8183,93.9376,111683.0
2022-12-08 12:40:00,94.5,94.71,94.49,94.64,132581.0,93.9376,94.1463,93.9276,94.0767,132581.0
2022-12-08 12:45:00,94.63,94.79,94.58,94.77,131168.0,94.0668,94.2258,94.0171,94.206,131168.0
2022-12-08 12:50:00,94.77,94.97,94.77,94.95,183022.0,94.206,94.4048,94.206,94.3849,183022.0
2022-12-08 12:55:00,94.94,94.99,94.81,94.97,148073.0,94.3749,94.4246,94.2457,94.4048,148073.0
2022-12-08 13:00:00,94.98,95.01,94.88,94.91,103716.0,94.4147,94.4445,94.3153,94.3451,103716.0
2022-12-08 13:05:00,94.91,94.92,94.77,94.78,141820.0,94.3451,94.3551,94.206,94.2159,141820.0
2022-12-08 13:10:00,94.77,94.83,94.69,94.75,125763.0,94.206,94.2656,94.1264,94.1861,125763.0
2022-12-08 13:15:00,94.75,94.77,94.67,94.7,127747.0,94.1861,94.206,94.1065,94.1364,127747.0
2022-12-08 13:20:00,94.7,94.71,94.56,94.71,108642.0,94.1364,94.1463,93.9972,94.1463,108642.0
2022-12-08 13:25:00,94.72,94.82,94.69,94.77,151542.0,94.1563,94.2557,94.1264,94.206,151542.0
2022-12-08 13:30:00,94.77,94.91,94.77,94.84,169381.0,94.206,94.3451,94.206,94.2755,169381.0
2022-12-08 13:35:00,94.85,95.03,94.8,95.02,172993.0,94.2855,94.4644,94.2358,94.4545,172993.0
2022-12-08 13:40:00,95.02,95.16,94.99,95.11,234775.0,94.4545,94.5936,94.4246,94.5439,234775.0
2022-12-08 13:45:00,95.11,95.17,95.07,95.12,145463.0,94.5439,94.6036,94.5042,94.5539,145463.0
2022-12-08 13:50:00,95.11,95.11,94.85,94.88,192019.0,94.5439,94.5439,94.2855,94.3153,192019.0
2022-12-08 13:55:00,94.89,94.91,94.66,94.68,227990.0,94.3252,94.3451,94.0966,94.1165,227990.0
2022-12-08 14:00:00,94.68,94.68,94.37,94.4,277658.0,94.1165,94.1165,93.8083,93.8382,277658.0
2022-12-08 14:05:00,94.39,94.41,94.14,94.39,204085.0,93.8282,93.8481,93.5797,93.8282,204085.0
2022-12-08 14:10:00,94.38,94.42,94.3,94.41,113839.0,93.8183,93.858,93.7388,93.8481,113839.0
2022-12-08 14:15:00,94.41,94.49,94.31,94.38,132690.0,93.8481,93.9276,93.7487,93.8183,132690.0
2022-12-08 14:20:00,94.37,94.42,94.3,94.35,161370.0,93.8083,93.858,93.7388,93.7885,161370.0
2022-12-08 14:25:00,94.34,94.47,94.23,94.31,153182.0,93.7785,93.9077,93.6692,93.7487,153182.0
2022-12-08 14:30:00,94.3,94.34,94.13,94.28,160734.0,93.7388,93.7785,93.5698,93.7189,160734.0
2022-12-08 14:35:00,94.28,94.39,94.22,94.32,153094.0,93.7189,93.8282,93.6592,93.7586,153094.0
2022-12-08 14:40:00,94.31,94.43,94.3,94.38,122080.0,93.7487,93.868,93.7388,93.8183,122080.0
2022-12-08 14:45:00,94.39,94.51,94.37,94.41,169186.0,93.8282,93.9475,93.8083,93.8481,169186.0
2022-12-08 14:50:00,94.41,94.55,94.33,94.53,228177.0,93.8481,93.9873,93.7686,93.9674,228177.0
2022-12-08 14:55:00,94.53,94.53,94.31,94.37,165448.0,93.9674,93.9674,93.7487,93.8083,165448.0
2022-12-08 15:00:00,94.37,94.38,94.21,94.32,257419.0,93.8083,93.8183,93.6493,93.7586,257419.0
2022-12-08 15:05:00,94.31,94.38,94.1,94.37,234474.0,93.7487,93.8183,93.5399,93.8083,234474.0
2022-12-08 15:10:00,94.37,94.44,94.24,94.25,174733.0,93.8083,93.8779,93.6791,93.689,174733.0
2022-12-08 15:15:00,94.24,94.44,94.2,94.43,241504.0,93.6791,93.8779,93.6393,93.868,241504.0
2022-12-08 15:20:00,94.43,94.63,94.31,94.59,270889.0,93.868,94.0668,93.7487,94.027,270889.0
2022-12-08 15:25:00,94.6,94.65,94.48,94.54,223190.0,94.037,94.0867,93.9177,93.9773,223190.0
2022-12-08 15:30:00,94.54,94.66,94.41,94.44,222722.0,93.9773,94.0966,93.8481,93.8779,222722.0
2022-12-08 15:35:00,94.43,94.45,94.3,94.3,236212.0,93.868,93.8879,93.7388,93.7388,236212.0
2022-12-08 15:40:00,94.31,94.32,94.2,94.25,342569.0,93.7487,93.7586,93.6393,93.689,342569.0
2022-12-08 15:45:00,94.24,94.24,93.89,93.94,479347.0,93.6791,93.6791,93.3312,93.3809,479347.0
2022-12-08 15:50:00,93.93,94.07,93.8,93.9,713943.0,93.371,93.5101,93.2417,93.3411,713943.0
2022-12-08 15:55:00,93.91,94.02,93.83,93.98,1076969.0,93.3511,93.4604,93.2715,93.4207,1076969.0
2022-12-09 09:30:00,93.91,94.07,93.32,93.81,597900.0,93.3511,93.5101,92.7646,93.2517,597900.0
2022-12-09 09:35:00,93.81,94.29,93.71,93.91,374235.0,93.2517,93.7288,93.1523,93.3511,374235.0
2022-12-09 09:40:00,93.92,94.4,93.64,94.36,322022.0,93.361,93.8382,93.0827,93.7984,322022.0
2022-12-09 09:45:00,94.37,94.49,94.13,94.15,386877.0,93.8083,93.9276,93.5698,93.5896,386877.0
2022-12-09 09:50:00,94.14,94.22,93.93,94.06,243919.0,93.5797,93.6592,93.371,93.5002,243919.0
2022-12-09 09:55:00,94.02,94.18,93.95,94.17,273861.0,93.4604,93.6195,93.3908,93.6095,273861.0
2022-12-09 10:00:00,94.19,94.4,93.65,94.13,522599.0,93.6294,93.8382,93.0926,93.5698,522599.0
2022-12-09 10:05:00,94.13,94.3,93.83,94.08,308759.0,93.5698,93.7388,93.2715,93.5201,308759.0
2022-12-09 10:10:00,94.09,94.28,93.81,94.06,178889.0,93.53,93.7189,93.2517,93.5002,178889.0
2022-12-09 10:15:00,94.07,94.15,93.86,94.03,171779.0,93.5101,93.5896,93.3014,93.4704,171779.0
2022-12-09 10:20:00,94.02,94.1,93.66,93.67,265237.0,93.4604,93.5399,93.1026,93.1125,265237.0
2022-12-09 10:25:00,93.68,93.89,93.65,93.87,243485.0,93.1224,93.3312,93.0926,93.3113,243485.0
2022-12-09 10:30:00,93.87,94.3,93.87,94.0,190888.0,93.3113,93.7388,93.3113,93.4405,190888.0
2022-12-09 10:35:00,94.0,94.27,93.81,94.25,180834.0,93.4405,93.7089,93.2517,93.689,180834.0
2022-12-09 10:40:00,94.27,94.28,94.1,94.2,145028.0,93.7089,93.7189,93.5399,93.6393,145028.0
2022-12-09 10:45:00,94.2,94.21,93.88,93.9,180096.0,93.6393,93.6493,93.3213,93.3411,180096.0
2022-12-09 10:50:00,93.9,94.06,93.79,94.05,267243.0,93.3411,93.5002,93.2318,93.4902,267243.0
2022-12-09 10:55:00,94.04,94.42,94.01,94.4,267147.0,93.4803,93.858,93.4505,93.8382,267147.0
2022-12-09 11:00:00,94.4,94.41,94.21,94.28,274537.0,93.8382,93.8481,93.6493,93.7189,274537.0
2022-12-09 11:05:00,94.28,94.31,94.05,94.07,174208.0,93.7189,93.7487,93.4902,93.5101,174208.0
2022-12-09 11:10:00,94.08,94.13,93.95,93.98,177348.0,93.5201,93.5698,93.3908,93.4207,177348.0
2022-12-09 11:15:00,93.98,94.13,93.91,93.94,186391.0,93.4207,93.5698,93.3511,93.3809,186391.0
2022-12-09 11:20:00,93.94,94.13,93.89,94.06,231860.0,93.3809,93.5698,93.3312,93.5002,231860.0
2022-12-09 11:25:00,94.06,94.2,93.93,94.14,196931.0,93.5002,93.6393,93.371,93.5797,196931.0
2022-12-09 11:30:00,94.13,94.35,94.06,94.3,112545.0,93.5698,93.7885,93.5002,93.7388,112545.0
2022-12-09 11:35:00,94.31,94.34,94.03,94.23,171315.0,93.7487,93.7785,93.4704,93.6692,171315.0
2022-12-09 11:40:00,94.22,94.23,93.99,94.23,118761.0,93.6592,93.6692,93.4306,93.6692,118761.0
2022-12-09 11:45:00,94.24,94.38,94.21,94.32,116815.0,93.6791,93.8183,93.6493,93.7586,116815.0
2022-12-09 11:50:00,94.33,94.4,94.25,94.26,137661.0,93.7686,93.8382,93.689,93.699,137661.0
2022-12-09 11:55:00,94.27,94.35,94.23,94.29,138007.0,93.7089,93.7885,93.6692,93.7288,138007.0
2022-12-09 12:00:00,94.28,94.28,93.98,94.04,214880.0,93.7189,93.7189,93.4207,93.4803,214880.0
2022-12-09 12:05:00,94.03,94.1,93.89,93.95,138289.0,93.4704,93.5399,93.3312,93.3908,138289.0
2022-12-09 12:10:00,93.95,94.23,93.95,94.21,110041.0,93.3908,93.6692,93.3908,93.6493,110041.0
2022-12-09 12:15:00,94.21,94.24,94.04,94.11,102403.0,93.6493,93.6791,93.4803,93.5499,102403.0
2022-12-09 12:20:00,94.12,94.12,93.97,94.05,98393.0,93.5598,93.5598,93.4107,93.4902,98393.0
2022-12-09 12:25:00,94.06,94.2,94.03,94.17,93228.0,93.5002,93.6393,93.4704,93.6095,93228.0
2022-12-09 12:30:00,94.16,94.35,94.16,94.3,149440.0,93.5996,93.7885,93.5996,93.7388,149440.0
2022-12-09 12:35:00,94.3,94.39,94.29,94.35,115181.0,93.7388,93.8282,93.7288,93.7885,115181.0
2022-12-09 12:40:00,94.36,94.39,94.17,94.29,119891.0,93.7984,93.8282,93.6095,93.7288,119891.0
2022-12-09 12:45:00,94.28,94.38,94.18,94.22,93614.0,93.7189,93.8183,93.6195,93.6592,93614.0
2022-12-09 12:50:00,94.22,94.28,94.19,94.23,80775.0,93.6592,93.7189,93.6294,93.6692,80775.0
2022-12-09 12:55:00,94.22,94.27,94.11,94.21,132026.0,93.6592,93.7089,93.5499,93.6493,132026.0
2022-12-09 13:00:00,94.21,94.21,94.0,94.09,148709.0,93.6493,93.6493,93.4405,93.53,148709.0
2022-12-09 13:05:00,94.1,94.11,93.9,93.91,144399.0,93.5399,93.5499,93.3411,93.3511,144399.0
2022-12-09 13:10:00,93.9,93.9,93.62,93.67,178185.0,93.3411,93.3411,93.0628,93.1125,178185.0
2022-12-09 13:15:00,93.66,93.85,93.62,93.79,123288.0,93.1026,93.2914,93.0628,93.2318,123288.0
2022-12-09 13:20:00,93.79,93.81,93.69,93.69,93940.0,93.2318,93.2517,93.1324,93.1324,93940.0
2022-12-09 13:25:00,93.68,93.85,93.59,93.84,100006.0,93.1224,93.2914,93.033,93.2815,100006.0
2022-12-09 13:30:00,93.83,94.11,93.8,94.01,172692.0,93.2715,93.5499,93.2417,93.4505,172692.0
2022-12-09 13:35:00,94.01,94.12,94.01,94.1,100060.0,93.4505,93.5598,93.4505,93.5399,100060.0
2022-12-09 13:40:00,94.1,94.14,93.96,94.02,142634.0,93.5399,93.5797,93.4008,93.4604,142634.0
2022-12-09 13:45:00,94.02,94.04,93.9,93.96,110113.0,93.4604,93.4803,93.3411,93.4008,110113.0
2022-12-09 13:50:00,93.96,94.06,93.89,93.94,97733.0,93.4008,93.5002,93.3312,93.3809,97733.0
2022-12-09 13:55:00,93.94,93.95,93.88,93.91,97987.0,93.3809,93.3908,93.3213,93.3511,97987.0
2022-12-09 14:00:00,93.9,93.92,93.65,93.66,135253.0,93.3411,93.361,93.0926,93.1026,135253.0
2022-12-09 14:05:00,93.66,93.69,93.51,93.67,160995.0,93.1026,93.1324,92.9535,93.1125,160995.0
2022-12-09 14:10:00,93.66,93.8,93.54,93.8,121730.0,93.1026,93.2417,92.9833,93.2417,121730.0
2022-12-09 14:15:00,93.8,93.85,93.77,93.8,124049.0,93.2417,93.2914,93.2119,93.2417,124049.0
2022-12-09 14:20:00,93.8,93.85,93.7,93.8,91267.0,93.2417,93.2914,93.1423,93.2417,91267.0
2022-12-09 14:25:00,93.79,93.8,93.73,93.78,119344.0,93.2318,93.2417,93.1721,93.2218,119344.0
2022-12-09 14:30:00,93.78,93.8,93.68,93.77,109286.0,93.2218,93.2417,93.1224,93.2119,109286.0
2022-12-09 14:35:00,93.77,93.88,93.77,93.83,81672.0,93.2119,93.3213,93.2119,93.2715,81672.0
2022-12-09 14:40:00,93.82,93.84,93.66,93.73,106896.0,93.2616,93.2815,93.1026,93.1721,106896.0
2022-12-09 14:45:00,93.73,93.8,93.69,93.75,86396.0,93.1721,93.2417,93.1324,93.192,86396.0
2022-12-09 14:50:00,93.74,93.76,93.62,93.73,93325.0,93.1821,93.202,93.0628,93.1721,93325.0
2022-12-09 14:55:00,93.73,93.8,93.66,93.71,115475.0,93.1721,93.2417,93.1026,93.1523,115475.0
2022-12-09 15:00:00,93.7,93.73,93.62,93.72,155618.0,93.1423,93.1721,93.0628,93.1622,155618.0
2022-12-09 15:05:00,93.72,93.91,93.7,93.79,133913.0,93.1622,93.3511,93.1423,93.2318,133913.0
2022-12-09 15:10:00,93.78,93.97,93.75,93.96,182344.0,93.2218,93.4107,93.192,93.4008,182344.0
2022-12-09 15:15:00,93.97,94.0,93.86,93.89,158064.0,93.4107,93.4405,93.3014,93.3312,158064.0
2022-12-09 15:20:00,93.9,93.96,93.82,93.84,147135.0,93.3411,93.4008,93.2616,93.2815,147135.0
2022-12-09 15:25:00,93.84,93.89,93.76,93.76,140393.0,93.2815,93.3312,93.202,93.202,140393.0
2022-12-09 15:30:00,93.77,93.87,93.68,93.78,185867.0,93.2119,93.3113,93.1224,93.2218,185867.0
2022-12-09 15:35:00,93.78,93.79,93.47,93.5,193174.0,93.2218,93.2318,92.9137,92.9435,193174.0
2022-12-09 15:40:00,93.49,93.51,93.4,93.43,331253.0,92.9336,92.9535,92.8441,92.8739,331253.0
2022-12-09 15:45:00,93.43,93.62,93.38,93.42,218700.0,92.8739,93.0628,92.8242,92.864,218700.0
2022-12-09 15:50:00,93.41,93.41,93.12,93.23,409583.0,92.854,92.854,92.5658,92.6751,409583.0
2022-12-09 15:55:00,93.23,93.24,93.02,93.06,981140.0,92.6751,92.6851,92.4664,92.5061,981140.0
2022-12-12 09:30:00,93.06,93.54,92.8,93.38,748355.0,92.5061,92.9833,92.2477,92.8242,748355.0
2022-12-12 09:35:00,93.37,93.49,92.99,93.08,307210.0,92.8143,92.9336,92.4365,92.526,307210.0
2022-12-12 09:40:00,93.08,93.5,93.04,93.5,280269.0,92.526,92.9435,92.4862,92.9435,280269.0
2022-12-12 09:45:00,93.48,93.7,93.26,93.61,355993.0,92.9236,93.1423,92.7049,93.0529,355993.0
2022-12-12 09:50:00,93.63,93.88,93.49,93.49,277921.0,93.0727,93.3213,92.9336,92.9336,277921.0
2022-12-12 09:55:00,93.49,93.64,93.45,93.5,274868.0,92.9336,93.0827,92.8938,92.9435,274868.0
2022-12-12 10:00:00,93.49,93.5,93.13,93.29,250792.0,92.9336,92.9435,92.5757,92.7348,250792.0
2022-12-12 10:05:00,93.29,93.3,92.87,92.97,302516.0,92.7348,92.7447,92.3173,92.4167,302516.0
2022-12-12 10:10:00,92.97,93.04,92.69,92.73,296892.0,92.4167,92.4862,92.1383,92.1781,296892.0
2022-12-12 10:15:00,92.73,92.84,92.46,92.51,302294.0,92.1781,92.2874,91.9097,91.9594,302294.0
2022-12-12 10:20:00,92.51,92.57,92.39,92.54,245565.0,91.9594,92.019,91.8401,91.9892,245565.0
2022-12-12 10:25:00,92.54,92.72,92.52,92.69,191254.0,91.9892,92.1682,91.9693,92.1383,191254.0
2022-12-12 10:30:00,92.68,92.68,92.18,92.19,326839.0,92.1284,92.1284,91.6314,91.6413,326839.0
2022-12-12 10:35:00,92.19,92.35,92.15,92.29,340946.0,91.6413,91.8004,91.6015,91.7407,340946.0
2022-12-12 10:40:00,92.28,92.33,92.02,92.07,262403.0,91.7308,91.7805,91.4723,91.522,262403.0
2022-12-12 10:45:00,92.06,92.14,91.93,91.98,473376.0,91.5121,91.5916,91.3829,91.4326,473376.0
2022-12-12 10:50:00,91.98,92.2,91.9,92.19,330883.0,91.4326,91.6512,91.353,91.6413,330883.0
2022-12-12 10:55:00,92.18,92.27,92.09,92.21,202835.0,91.6314,91.7208,91.5419,91.6612,202835.0
2022-12-12 11:00:00,92.23,92.68,92.22,92.4,452298.0,91.6811,92.1284,91.6711,91.8501,452298.0
2022-12-12 11:05:00,92.4,92.56,92.38,92.47,193034.0,91.8501,92.0091,91.8302,91.9196,193034.0
2022-12-12 11:10:00,92.46,92.56,92.38,92.56,168944.0,91.9097,92.0091,91.8302,92.0091,168944.0
2022-12-12 11:15:00,92.57,92.69,92.54,92.68,270790.0,92.019,92.1383,91.9892,92.1284,270790.0
2022-12-12 11:20:00,92.68,92.69,92.44,92.53,199659.0,92.1284,92.1383,91.8898,91.9793,199659.0
2022-12-12 11:25:00,92.54,92.59,92.33,92.35,241395.0,91.9892,92.0389,91.7805,91.8004,241395.0
2022-12-12 11:30:00,92.35,92.37,92.03,92.18,374869.0,91.8004,91.8202,91.4823,91.6314,374869.0
2022-12-12 11:35:00,92.17,92.18,91.95,91.96,248454.0,91.6214,91.6314,91.4027,91.4127,248454.0
2022-12-12 11:40:00,91.96,92.3,91.92,92.28,237757.0,91.4127,91.7507,91.3729,91.7308,237757.0
2022-12-12 11:45:00,92.28,92.51,92.26,92.44,158685.0,91.7308,91.9594,91.7109,91.8898,158685.0
2022-12-12 11:50:00,92.44,92.45,92.35,92.36,195984.0,91.8898,91.8998,91.8004,91.8103,195984.0
2022-12-12 11:55:00,92.36,92.44,92.34,92.44,162839.0,91.8103,91.8898,91.7904,91.8898,162839.0
2022-12-12 12:00:00,92.43,92.46,92.3,92.41,168546.0,91.8799,91.9097,91.7507,91.86,168546.0
2022-12-12 12:05:00,92.41,92.45,92.34,92.4,152825.0,91.86,91.8998,91.7904,91.8501,152825.0
2022-12-12 12:10:00,92.4,92.5,92.37,92.44,201909.0,91.8501,91.9495,91.8202,91.8898,201909.0
2022-12-12 12:15:00,92.44,92.44,92.28,92.41,154345.0,91.8898,91.8898,91.7308,91.86,154345.0
2022-12-12 12:20:00,92.42,92.5,92.39,92.47,108762.0,91.8699,91.9495,91.8401,91.9196,108762.0
2022-12-12 12:25:00,92.46,92.46,92.26,92.27,137256.0,91.9097,91.9097,91.7109,91.7208,137256.0
2022-12-12 12:30:00,92.28,92.43,92.26,92.43,125378.0,91.7308,91.8799,91.7109,91.8799,125378.0
2022-12-12 12:35:00,92.43,92.49,92.33,92.39,137892.0,91.8799,91.9395,91.7805,91.8401,137892.0
2022-12-12 12:40:00,92.39,92.46,92.31,92.36,125764.0,91.8401,91.9097,91.7606,91.8103,125764.0
2022-12-12 12:45:00,92.36,92.45,92.35,92.37,116089.0,91.8103,91.8998,91.8004,91.8202,116089.0
2022-12-12 12:50:00,92.37,92.49,92.35,92.45,123965.0,91.8202,91.9395,91.8004,91.8998,123965.0
2022-12-12 12:55:00,92.45,92.48,92.43,92.45,116778.0,91.8998,91.9296,91.8799,91.8998,116778.0
2022-12-12 13:00:00,92.45,92.68,92.33,92.38,312886.0,91.8998,92.1284,91.7805,91.8302,312886.0
2022-12-12 13:05:00,92.38,92.47,92.33,92.39,140561.0,91.8302,91.9196,91.7805,91.8401,140561.0
2022-12-12 13:10:00,92.39,92.42,92.32,92.37,125100.0,91.8401,91.8699,91.7705,91.8202,125100.0
2022-12-12 13:15:00,92.36,92.37,92.24,92.32,225778.0,91.8103,91.8202,91.691,91.7705,225778.0
2022-12-12 13:20:00,92.32,92.43,92.31,92.41,211181.0,91.7705,91.8799,91.7606,91.86,211181.0
2022-12-12 13:25:00,92.4,92.51,92.38,92.51,150161.0,91.8501,91.9594,91.8302,91.9594,150161.0
2022-12-12 13:30:00,92.51,92.66,92.49,92.61,181390.0,91.9594,92.1085,91.9395,92.0588,181390.0
2022-12-12 13:35:00,92.61,92.62,92.5,92.6,114387.0,92.0588,92.0687,91.9495,92.0489,114387.0
2022-12-12 13:40:00,92.59,92.63,92.54,92.56,189856.0,92.0389,92.0787,91.9892,92.0091,189856.0
2022-12-12 13:45:00,92.56,92.62,92.5,92.61,158863.0,92.0091,92.0687,91.9495,92.0588,158863.0
2022-12-12 13:50:00,92.62,92.65,92.52,92.54,162695.0,92.0687,92.0986,91.9693,91.9892,162695.0
2022-12-12 13:55:00,92.53,92.59,92.5,92.59,118266.0,91.9793,92.0389,91.9495,92.0389,118266.0
2022-12-12 14:00:00,92.59,92.6,92.47,92.54,131570.0,92.0389,92.0489,91.9196,91.9892,131570.0
2022-12-12 14:05:00,92.53,92.58,92.48,92.54,107173.0,91.9793,92.029,91.9296,91.9892,107173.0
2022-12-12 14:10:00,92.55,92.61,92.47,92.59,119571.0,91.9992,92.0588,91.9196,92.0389,119571.0
2022-12-12 14:15:00,92.59,92.64,92.51,92.55,170619.0,92.0389,92.0886,91.9594,91.9992,170619.0
2022-12-12 14:20:00,92.56,92.67,92.53,92.66,125817.0,92.0091,92.1185,91.9793,92.1085,125817.0
2022-12-12 14:25:00,92.66,92.79,92.58,92.72,219250.0,92.1085,92.2377,92.029,92.1682,219250.0
2022-12-12 14:30:00,92.71,92.72,92.56,92.62,133600.0,92.1582,92.1682,92.0091,92.0687,133600.0
2022-12-12 14:35:00,92.62,92.73,92.6,92.68,146812.0,92.0687,92.1781,92.0489,92.1284,146812.0
2022-12-12 14:40:00,92.68,92.76,92.66,92.69,180539.0,92.1284,92.2079,92.1085,92.1383,180539.0
2022-12-12 14:45:00,92.7,92.8,92.69,92.73,198849.0,92.1483,92.2477,92.1383,92.1781,198849.0
2022-12-12 14:50:00,92.73,92.85,92.71,92.84,196354.0,92.1781,92.2974,92.1582,92.2874,196354.0
2022-12-12 14:55:00,92.84,92.99,92.84,92.92,191671.0,92.2874,92.4365,92.2874,92.367,191671.0
2022-12-12 15:00:00,92.91,93.0,92.9,92.95,226878.0,92.357,92.4465,92.3471,92.3968,226878.0
2022-12-12 15:05:00,92.95,93.23,92.95,93.11,372371.0,92.3968,92.6751,92.3968,92.5558,372371.0
2022-12-12 15:10:00,93.1,93.21,92.95,93.0,312423.0,92.5459,92.6552,92.3968,92.4465,312423.0
2022-12-12 15:15:00,93.0,93.15,92.98,93.11,387498.0,92.4465,92.5956,92.4266,92.5558,387498.0
2022-12-12 15:20:00,93.11,93.46,93.09,93.46,306263.0,92.5558,92.9037,92.536,92.9037,306263.0
2022-12-12 15:25:00,93.46,93.5,93.33,93.41,361288.0,92.9037,92.9435,92.7745,92.854,361288.0
2022-12-12 15:30:00,93.41,93.5,93.39,93.45,299440.0,92.854,92.9435,92.8342,92.8938,299440.0
2022-12-12 15:35:00,93.45,93.56,93.31,93.56,282338.0,92.8938,93.0032,92.7546,93.0032,282338.0
2022-12-12 15:40:00,93.56,93.59,93.26,93.27,334870.0,93.0032,93.033,92.7049,92.7149,334870.0
2022-12-12 15:45:00,93.26,93.31,93.15,93.26,311138.0,92.7049,92.7546,92.5956,92.7049,311138.0
2022-12-12 15:50:00,93.26,93.5,93.17,93.42,442069.0,92.7049,92.9435,92.6155,92.864,442069.0
2022-12-12 15:55:00,93.42,93.56,93.42,93.54,1497338.0,92.864,93.0032,92.864,92.9833,1497338.0
2022-12-13 09:30:00,98.04,98.3,97.47,97.74,1148649.0,97.4565,97.7149,96.8899,97.1583,1148649.0
2022-12-13 09:35:00,97.73,98.0,97.42,97.97,591076.0,97.1483,97.4167,96.8402,97.3869,591076.0
2022-12-13 09:40:00,97.97,98.58,97.89,98.46,463495.0,97.3869,97.9933,97.3074,97.874,463495.0
2022-12-13 09:45:00,98.47,99.22,98.46,99.09,540109.0,97.8839,98.6295,97.874,98.5002,540109.0
2022-12-13 09:50:00,99.1,99.74,99.01,99.68,444726.0,98.5102,99.1464,98.4207,99.0867,444726.0
2022-12-13 09:55:00,99.69,99.8,99.44,99.5,380739.0,99.0967,99.206,98.8482,98.9078,380739.0
2022-12-13 10:00:00,99.51,99.55,99.18,99.27,450595.0,98.9177,98.9575,98.5897,98.6792,450595.0
2022-12-13 10:05:00,99.27,99.29,98.31,98.79,613673.0,98.6792,98.6991,97.7249,98.202,613673.0
2022-12-13 10:10:00,98.79,99.14,98.58,98.99,397073.0,98.202,98.5499,97.9933,98.4008,397073.0
2022-12-13 10:15:00,99.0,99.11,98.78,99.04,348774.0,98.4108,98.5201,98.1921,98.4505,348774.0
2022-12-13 10:20:00,99.04,99.1,98.43,98.51,324128.0,98.4505,98.5102,97.8442,97.9237,324128.0
2022-12-13 10:25:00,98.51,98.66,98.21,98.53,341720.0,97.9237,98.0728,97.6255,97.9436,341720.0
2022-12-13 10:30:00,98.53,98.6,98.26,98.59,353850.0,97.9436,98.0132,97.6752,98.0032,353850.0
2022-12-13 10:35:00,98.6,98.63,97.65,97.66,331798.0,98.0132,98.043,97.0688,97.0788,331798.0
2022-12-13 10:40:00,97.65,98.05,97.64,98.0,299679.0,97.0688,97.4664,97.0589,97.4167,299679.0
2022-12-13 10:45:00,98.02,98.17,97.72,97.74,300805.0,97.4366,97.5857,97.1384,97.1583,300805.0
2022-12-13 10:50:00,97.74,98.14,97.6,97.77,321493.0,97.1583,97.5559,97.0191,97.1881,321493.0
2022-12-13 10:55:00,97.79,97.8,97.52,97.74,343058.0,97.208,97.2179,96.9396,97.1583,343058.0
2022-12-13 11:00:00,97.75,97.98,97.7,97.78,230067.0,97.1682,97.3968,97.1185,97.198,230067.0
2022-12-13 11:05:00,97.78,97.8,97.46,97.7,245452.0,97.198,97.2179,96.8799,97.1185,245452.0
2022-12-13 11:10:00,97.69,98.38,97.66,98.37,291736.0,97.1086,97.7945,97.0788,97.7845,291736.0
2022-12-13 11:15:00,98.36,98.54,98.25,98.27,291177.0,97.7746,97.9535,97.6652,97.6851,291177.0
2022-12-13 11:20:00,98.25,98.33,97.99,98.04,238530.0,97.6652,97.7448,97.4068,97.4565,238530.0
2022-12-13 11:25:00,98.04,98.26,97.87,98.25,243042.0,97.4565,97.6752,97.2875,97.6652,243042.0
2022-12-13 11:30:00,98.25,98.49,98.17,98.45,258425.0,97.6652,97.9038,97.5857,97.8641,258425.0
2022-12-13 11:35:00,98.46,98.52,98.22,98.32,170406.0,97.874,97.9336,97.6354,97.7348,170406.0
2022-12-13 11:40:00,98.31,98.34,98.06,98.19,178576.0,97.7249,97.7547,97.4764,97.6056,178576.0
2022-12-13 11:45:00,98.19,98.22,97.31,97.37,378041.0,97.6056,97.6354,96.7308,96.7905,378041.0
2022-12-13 11:50:00,97.37,97.43,96.91,96.93,275570.0,96.7905,96.8501,96.3332,96.3531,275570.0
2022-12-13 11:55:00,96.92,97.11,96.73,97.09,194255.0,96.3432,96.532,96.1543,96.5121,194255.0
2022-12-13 12:00:00,97.09,97.35,97.0,97.25,160796.0,96.5121,96.7706,96.4227,96.6712,160796.0
2022-12-13 12:05:00,97.27,97.5,97.1,97.1,176026.0,96.6911,96.9197,96.5221,96.5221,176026.0
2022-12-13 12:10:00,97.1,97.1,96.39,96.67,262545.0,96.5221,96.5221,95.8163,96.0946,262545.0
2022-12-13 12:15:00,96.66,96.66,95.86,95.88,220825.0,96.0847,96.0847,95.2895,95.3093,220825.0
2022-12-13 12:20:00,95.88,96.33,95.84,96.02,252582.0,95.3093,95.7567,95.2696,95.4485,252582.0
2022-12-13 12:25:00,96.01,96.13,95.77,95.82,203481.0,95.4386,95.5579,95.2,95.2497,203481.0
2022-12-13 12:30:00,95.81,95.89,95.38,95.6,216808.0,95.2398,95.3193,94.8123,95.031,216808.0
2022-12-13 12:35:00,95.59,96.09,95.52,96.05,148347.0,95.0211,95.5181,94.9515,95.4783,148347.0
2022-12-13 12:40:00,96.04,96.07,95.69,95.96,164801.0,95.4684,95.4982,95.1205,95.3889,164801.0
2022-12-13 12:45:00,95.96,96.07,95.45,95.47,192414.0,95.3889,95.4982,94.8819,94.9018,192414.0
2022-12-13 12:50:00,95.45,95.94,95.45,95.74,136422.0,94.8819,95.369,94.8819,95.1702,136422.0
2022-12-13 12:55:00,95.73,96.08,95.7,96.03,189379.0,95.1602,95.5082,95.1304,95.4585,189379.0
2022-12-13 13:00:00,96.01,96.23,95.79,95.86,253980.0,95.4386,95.6573,95.2199,95.2895,253980.0
2022-12-13 13:05:00,95.86,95.95,95.59,95.69,112114.0,95.2895,95.3789,95.0211,95.1205,112114.0
2022-12-13 13:10:00,95.69,95.96,95.68,95.82,145042.0,95.1205,95.3889,95.1105,95.2497,145042.0
2022-12-13 13:15:00,95.84,96.0,95.75,95.92,289226.0,95.2696,95.4286,95.1801,95.3491,289226.0
2022-12-13 13:20:00,95.92,95.96,95.77,95.91,161797.0,95.3491,95.3889,95.2,95.3392,161797.0
2022-12-13 13:25:00,95.92,95.98,95.76,95.97,147459.0,95.3491,95.4088,95.1901,95.3988,147459.0
2022-12-13 13:30:00,95.98,96.19,95.91,95.91,183256.0,95.4088,95.6175,95.3392,95.3392,183256.0
2022-12-13 13:35:00,95.94,96.05,95.85,95.98,163110.0,95.369,95.4783,95.2795,95.4088,163110.0
2022-12-13 13:40:00,95.97,96.14,95.83,96.1,148176.0,95.3988,95.5678,95.2596,95.528,148176.0
2022-12-13 13:45:00,96.11,96.14,95.86,95.94,121966.0,95.538,95.5678,95.2895,95.369,121966.0
2022-12-13 13:50:00,95.94,96.06,95.68,95.76,131260.0,95.369,95.4883,95.1105,95.1901,131260.0
2022-12-13 13:55:00,95.75,96.05,95.73,96.01,139333.0,95.1801,95.4783,95.1602,95.4386,139333.0
2022-12-13 14:00:00,96.01,96.2,95.87,96.09,168427.0,95.4386,95.6274,95.2994,95.5181,168427.0
2022-12-13 14:05:00,96.09,96.11,95.94,95.97,144919.0,95.5181,95.538,95.369,95.3988,144919.0
2022-12-13 14:10:00,95.97,96.1,95.9,96.08,123020.0,95.3988,95.528,95.3292,95.5082,123020.0
2022-12-13 14:15:00,96.08,96.18,96.0,96.07,127955.0,95.5082,95.6076,95.4286,95.4982,127955.0
2022-12-13 14:20:00,96.07,96.16,95.93,96.14,129056.0,95.4982,95.5877,95.359,95.5678,129056.0
2022-12-13 14:25:00,96.14,96.26,96.12,96.26,133386.0,95.5678,95.6871,95.5479,95.6871,133386.0
2022-12-13 14:30:00,96.25,96.31,96.09,96.21,121935.0,95.6771,95.7368,95.5181,95.6374,121935.0
2022-12-13 14:35:00,96.21,96.44,96.18,96.41,145319.0,95.6374,95.866,95.6076,95.8362,145319.0
2022-12-13 14:40:00,96.4,96.68,96.36,96.62,175206.0,95.8263,96.1046,95.7865,96.0449,175206.0
2022-12-13 14:45:00,96.61,96.67,96.51,96.54,159519.0,96.035,96.0946,95.9356,95.9654,159519.0
2022-12-13 14:50:00,96.53,96.54,96.07,96.07,147821.0,95.9555,95.9654,95.4982,95.4982,147821.0
2022-12-13 14:55:00,96.07,96.27,96.04,96.25,118195.0,95.4982,95.697,95.4684,95.6771,118195.0
2022-12-13 15:00:00,96.24,96.24,95.68,95.73,217283.0,95.6672,95.6672,95.1105,95.1602,217283.0
2022-12-13 15:05:00,95.74,95.89,95.62,95.86,168052.0,95.1702,95.3193,95.0509,95.2895,168052.0
2022-12-13 15:10:00,95.85,95.93,95.71,95.83,129513.0,95.2795,95.359,95.1404,95.2596,129513.0
2022-12-13 15:15:00,95.82,96.16,95.8,96.02,204397.0,95.2497,95.5877,95.2298,95.4485,204397.0
2022-12-13 15:20:00,96.01,96.1,95.88,96.06,197088.0,95.4386,95.528,95.3093,95.4883,197088.0
2022-12-13 15:25:00,96.06,96.12,95.9,96.06,198878.0,95.4883,95.5479,95.3292,95.4883,198878.0
2022-12-13 15:30:00,96.06,96.37,96.05,96.31,288955.0,95.4883,95.7964,95.4783,95.7368,288955.0
2022-12-13 15:35:00,96.32,96.36,95.96,96.04,230148.0,95.7467,95.7865,95.3889,95.4684,230148.0
2022-12-13 15:40:00,96.05,96.19,95.94,96.15,273000.0,95.4783,95.6175,95.369,95.5777,273000.0
2022-12-13 15:45:00,96.15,96.29,96.04,96.06,392043.0,95.5777,95.7169,95.4684,95.4883,392043.0
2022-12-13 15:50:00,96.07,96.37,96.05,96.11,590818.0,95.4982,95.7964,95.4783,95.538,590818.0
2022-12-13 15:55:00,96.1,96.1,95.74,95.91,1325720.0,95.528,95.528,95.1702,95.3392,1325720.0
2022-12-14 09:30:00,95.52,96.56,95.51,96.45,517291.0,94.9515,95.9853,94.9415,95.876,517291.0
2022-12-14 09:35:00,96.46,96.78,96.16,96.72,251862.0,95.8859,96.204,95.5877,96.1443,251862.0
2022-12-14 09:40:00,96.73,96.83,96.35,96.38,298651.0,96.1543,96.2537,95.7765,95.8064,298651.0
2022-12-14 09:45:00,96.38,96.47,96.01,96.14,255737.0,95.8064,95.8958,95.4386,95.5678,255737.0
2022-12-14 09:50:00,96.14,96.26,95.89,96.19,228453.0,95.5678,95.6871,95.3193,95.6175,228453.0
2022-12-14 09:55:00,96.18,96.31,96.05,96.23,245375.0,95.6076,95.7368,95.4783,95.6573,245375.0
2022-12-14 10:00:00,96.21,96.47,96.03,96.43,174017.0,95.6374,95.8958,95.4585,95.8561,174017.0
2022-12-14 10:05:00,96.45,96.91,96.38,96.81,151679.0,95.876,96.3332,95.8064,96.2338,151679.0
2022-12-14 10:10:00,96.82,96.85,96.63,96.67,258164.0,96.2438,96.2736,96.0549,96.0946,258164.0
2022-12-14 10:15:00,96.66,96.78,96.57,96.76,166756.0,96.0847,96.204,95.9952,96.1841,166756.0
2022-12-14 10:20:00,96.75,96.88,96.71,96.71,124958.0,96.1742,96.3034,96.1344,96.1344,124958.0
2022-12-14 10:25:00,96.71,96.9,96.7,96.76,163941.0,96.1344,96.3233,96.1245,96.1841,163941.0
2022-12-14 10:30:00,96.76,96.79,96.54,96.63,139561.0,96.1841,96.2139,95.9654,96.0549,139561.0
2022-12-14 10:35:00,96.63,96.7,96.5,96.55,131874.0,96.0549,96.1245,95.9257,95.9754,131874.0
2022-12-14 10:40:00,96.54,96.82,96.5,96.79,135065.0,95.9654,96.2438,95.9257,96.2139,135065.0
2022-12-14 10:45:00,96.79,96.87,96.71,96.84,157533.0,96.2139,96.2935,96.1344,96.2636,157533.0
2022-12-14 10:50:00,96.85,96.92,96.72,96.88,144891.0,96.2736,96.3432,96.1443,96.3034,144891.0
2022-12-14 10:55:00,96.88,96.89,96.71,96.79,206956.0,96.3034,96.3133,96.1344,96.2139,206956.0
2022-12-14 11:00:00,96.79,97.11,96.75,96.99,290776.0,96.2139,96.532,96.1742,96.4127,290776.0
2022-12-14 11:05:00,96.99,96.99,96.73,96.74,211631.0,96.4127,96.4127,96.1543,96.1642,211631.0
2022-12-14 11:10:00,96.72,96.75,96.62,96.74,155423.0,96.1443,96.1742,96.0449,96.1642,155423.0
2022-12-14 11:15:00,96.73,96.75,96.65,96.75,223947.0,96.1543,96.1742,96.0748,96.1742,223947.0
2022-12-14 11:20:00,96.74,96.88,96.64,96.84,238340.0,96.1642,96.3034,96.0648,96.2636,238340.0
2022-12-14 11:25:00,96.84,96.94,96.75,96.9,293316.0,96.2636,96.363,96.1742,96.3233,293316.0
2022-12-14 11:30:00,96.91,97.04,96.89,96.99,190164.0,96.3332,96.4624,96.3133,96.4127,190164.0
2022-12-14 11:35:00,96.99,97.22,96.94,97.14,163114.0,96.4127,96.6414,96.363,96.5618,163114.0
2022-12-14 11:40:00,97.14,97.17,96.9,96.95,137108.0,96.5618,96.5917,96.3233,96.373,137108.0
2022-12-14 11:45:00,96.94,96.96,96.8,96.83,122285.0,96.363,96.3829,96.2239,96.2537,122285.0
2022-12-14 11:50:00,96.84,96.85,96.66,96.69,119823.0,96.2636,96.2736,96.0847,96.1145,119823.0
2022-12-14 11:55:00,96.7,96.74,96.62,96.67,128988.0,96.1245,96.1642,96.0449,96.0946,128988.0
2022-12-14 12:00:00,96.67,96.74,96.57,96.7,139237.0,96.0946,96.1642,95.9952,96.1245,139237.0
2022-12-14 12:05:00,96.7,96.78,96.67,96.75,167296.0,96.1245,96.204,96.0946,96.1742,167296.0
2022-12-14 12:10:00,96.75,96.77,96.59,96.65,134279.0,96.1742,96.194,96.0151,96.0748,134279.0
2022-12-14 12:15:00,96.64,96.66,96.43,96.49,134043.0,96.0648,96.0847,95.8561,95.9157,134043.0
2022-12-14 12:20:00,96.49,96.57,96.45,96.53,113602.0,95.9157,95.9952,95.876,95.9555,113602.0
2022-12-14 12:25:00,96.53,96.56,96.28,96.41,131482.0,95.9555,95.9853,95.707,95.8362,131482.0
2022-12-14 12:30:00,96.4,96.43,96.28,96.32,102689.0,95.8263,95.8561,95.707,95.7467,102689.0
2022-12-14 12:35:00,96.32,96.35,96.2,96.34,131924.0,95.7467,95.7765,95.6274,95.7666,131924.0
2022-12-14 12:40:00,96.33,96.33,96.18,96.23,114531.0,95.7567,95.7567,95.6076,95.6573,114531.0
2022-12-14 12:45:00,96.22,96.22,96.12,96.18,99816.0,95.6473,95.6473,95.5479,95.6076,99816.0
2022-12-14 12:50:00,96.18,96.18,96.02,96.11,107874.0,95.6076,95.6076,95.4485,95.538,107874.0
2022-12-14 12:55:00,96.11,96.27,96.1,96.17,146246.0,95.538,95.697,95.528,95.5976,146246.0
2022-12-14 13:00:00,96.17,96.35,96.16,96.34,120368.0,95.5976,95.7765,95.5877,95.7666,120368.0
2022-12-14 13:05:00,96.35,96.45,96.33,96.42,98713.0,95.7765,95.876,95.7567,95.8461,98713.0
2022-12-14 13:10:00,96.41,96.46,96.28,96.28,106146.0,95.8362,95.8859,95.707,95.707,106146.0
2022-12-14 13:15:00,96.29,96.36,96.1,96.15,108110.0,95.7169,95.7865,95.528,95.5777,108110.0
2022-12-14 13:20:00,96.15,96.24,96.13,96.15,86789.0,95.5777,95.6672,95.5579,95.5777,86789.0
2022-12-14 13:25:00,96.15,96.2,96.07,96.18,104344.0,95.5777,95.6274,95.4982,95.6076,104344.0
2022-12-14 13:30:00,96.18,96.33,96.17,96.33,123296.0,95.6076,95.7567,95.5976,95.7567,123296.0
2022-12-14 13:35:00,96.32,96.65,96.32,96.62,133975.0,95.7467,96.0748,95.7467,96.0449,133975.0
2022-12-14 13:40:00,96.62,96.69,96.56,96.64,138473.0,96.0449,96.1145,95.9853,96.0648,138473.0
2022-12-14 13:45:00,96.63,96.67,96.58,96.59,102091.0,96.0549,96.0946,96.0052,96.0151,102091.0
2022-12-14 13:50:00,96.59,96.59,96.43,96.52,114152.0,96.0151,96.0151,95.8561,95.9455,114152.0
2022-12-14 13:55:00,96.52,96.7,96.43,96.55,108002.0,95.9455,96.1245,95.8561,95.9754,108002.0
2022-12-14 14:00:00,96.48,96.48,94.58,95.29,688219.0,95.9058,95.9058,94.0171,94.7229,688219.0
2022-12-14 14:05:00,95.27,95.52,94.63,94.97,341778.0,94.703,94.9515,94.0668,94.4048,341778.0
2022-12-14 14:10:00,94.95,95.52,94.71,95.39,266955.0,94.3849,94.9515,94.1463,94.8223,266955.0
2022-12-14 14:15:00,95.36,95.45,95.13,95.23,219991.0,94.7924,94.8819,94.5638,94.6632,219991.0
2022-12-14 14:20:00,95.19,95.34,95.04,95.14,143882.0,94.6235,94.7726,94.4743,94.5738,143882.0
2022-12-14 14:25:00,95.13,95.54,95.09,95.33,156617.0,94.5638,94.9714,94.524,94.7626,156617.0
2022-12-14 14:30:00,95.3,95.38,93.96,94.0,394024.0,94.7328,94.8123,93.4008,93.4405,394024.0
2022-12-14 14:35:00,94.01,94.86,93.94,94.66,330452.0,93.4505,94.2954,93.3809,94.0966,330452.0
2022-12-14 14:40:00,94.7,95.47,94.29,95.01,489851.0,94.1364,94.9018,93.7288,94.4445,489851.0
2022-12-14 14:45:00,95.03,95.05,94.38,94.61,496000.0,94.4644,94.4843,93.8183,94.0469,496000.0
2022-12-14 14:50:00,94.61,95.14,94.56,94.97,323098.0,94.0469,94.5738,93.9972,94.4048,323098.0
2022-12-14 14:55:00,95.01,95.18,94.81,95.06,235565.0,94.4445,94.6135,94.2457,94.4942,235565.0
2022-12-14 15:00:00,95.06,95.74,94.84,95.74,264047.0,94.4942,95.1702,94.2755,95.1702,264047.0
2022-12-14 15:05:00,95.75,95.77,95.34,95.51,222950.0,95.1801,95.2,94.7726,94.9415,222950.0
2022-12-14 15:10:00,95.53,96.63,95.52,96.41,307064.0,94.9614,96.0549,94.9515,95.8362,307064.0
2022-12-14 15:15:00,96.41,96.42,95.66,96.0,234477.0,95.8362,95.8461,95.0907,95.4286,234477.0
2022-12-14 15:20:00,96.0,96.21,95.86,96.01,225579.0,95.4286,95.6374,95.2895,95.4386,225579.0
2022-12-14 15:25:00,96.02,96.09,95.22,95.23,275782.0,95.4485,95.5181,94.6533,94.6632,275782.0
2022-12-14 15:30:00,95.21,95.34,94.9,95.15,282630.0,94.6433,94.7726,94.3352,94.5837,282630.0
2022-12-14 15:35:00,95.15,95.43,94.93,95.25,225440.0,94.5837,94.862,94.365,94.6831,225440.0
2022-12-14 15:40:00,95.25,95.69,95.21,95.67,283036.0,94.6831,95.1205,94.6433,95.1006,283036.0
2022-12-14 15:45:00,95.66,95.66,95.33,95.46,306968.0,95.0907,95.0907,94.7626,94.8918,306968.0
2022-12-14 15:50:00,95.44,95.83,95.38,95.54,324880.0,94.872,95.2596,94.8123,94.9714,324880.0
2022-12-14 15:55:00,95.54,95.55,95.28,95.32,896975.0,94.9714,94.9813,94.7129,94.7527,896975.0
2022-12-15 09:30:00,93.57,94.03,93.24,93.36,820302.0,93.0131,93.4704,92.6851,92.8043,820302.0
2022-12-15 09:35:00,93.36,93.45,93.05,93.33,380632.0,92.8043,92.8938,92.4962,92.7745,380632.0
2022-12-15 09:40:00,93.31,93.39,92.98,93.09,362723.0,92.7546,92.8342,92.4266,92.536,362723.0
2022-12-15 09:45:00,93.1,93.11,92.48,92.49,365296.0,92.5459,92.5558,91.9296,91.9395,365296.0
2022-12-15 09:50:00,92.49,92.61,92.41,92.48,271732.0,91.9395,92.0588,91.86,91.9296,271732.0
2022-12-15 09:55:00,92.48,92.67,92.13,92.26,328760.0,91.9296,92.1185,91.5817,91.7109,328760.0
2022-12-15 10:00:00,92.27,92.3,91.94,92.02,335448.0,91.7208,91.7507,91.3928,91.4723,335448.0
2022-12-15 10:05:00,92.02,92.25,91.99,92.18,201001.0,91.4723,91.701,91.4425,91.6314,201001.0
2022-12-15 10:10:00,92.18,92.36,92.04,92.19,462978.0,91.6314,91.8103,91.4922,91.6413,462978.0
2022-12-15 10:15:00,92.17,92.43,92.06,92.35,232289.0,91.6214,91.8799,91.5121,91.8004,232289.0
2022-12-15 10:20:00,92.35,92.39,92.07,92.17,257117.0,91.8004,91.8401,91.522,91.6214,257117.0
2022-12-15 10:25:00,92.17,92.34,92.11,92.19,165490.0,91.6214,91.7904,91.5618,91.6413,165490.0
2022-12-15 10:30:00,92.17,92.29,91.95,92.19,335893.0,91.6214,91.7407,91.4027,91.6413,335893.0
2022-12-15 10:35:00,92.18,92.42,92.18,92.37,277598.0,91.6314,91.8699,91.6314,91.8202,277598.0
2022-12-15 10:40:00,92.38,92.41,92.25,92.39,177653.0,91.8302,91.86,91.701,91.8401,177653.0
2022-12-15 10:45:00,92.4,92.45,92.26,92.26,192379.0,91.8501,91.8998,91.7109,91.7109,192379.0
2022-12-15 10:50:00,92.26,92.31,92.05,92.16,154134.0,91.7109,91.7606,91.5021,91.6115,154134.0
2022-12-15 10:55:00,92.17,92.19,91.73,91.78,236018.0,91.6214,91.6413,91.184,91.2337,236018.0
2022-12-15 11:00:00,91.78,91.9,91.58,91.68,197073.0,91.2337,91.353,91.0349,91.1343,197073.0
2022-12-15 11:05:00,91.68,91.68,91.4,91.42,254383.0,91.1343,91.1343,90.856,90.8759,254383.0
2022-12-15 11:10:00,91.42,91.54,91.3,91.35,210268.0,90.8759,90.9952,90.7566,90.8063,210268.0
2022-12-15 11:15:00,91.35,91.54,91.14,91.5,245481.0,90.8063,90.9952,90.5976,90.9554,245481.0
2022-12-15 11:20:00,91.51,91.56,91.34,91.35,153211.0,90.9654,91.0151,90.7964,90.8063,153211.0
2022-12-15 11:25:00,91.36,91.56,91.32,91.56,183441.0,90.8162,91.0151,90.7765,91.0151,183441.0
2022-12-15 11:30:00,91.56,91.57,91.43,91.53,218222.0,91.0151,91.025,90.8858,90.9852,218222.0
2022-12-15 11:35:00,91.53,91.54,91.28,91.46,184008.0,90.9852,90.9952,90.7367,90.9157,184008.0
2022-12-15 11:40:00,91.46,91.46,91.09,91.2,202142.0,90.9157,90.9157,90.5479,90.6572,202142.0
2022-12-15 11:45:00,91.2,91.43,91.15,91.17,204665.0,90.6572,90.8858,90.6075,90.6274,204665.0
2022-12-15 11:50:00,91.17,91.31,91.13,91.26,199712.0,90.6274,90.7665,90.5876,90.7168,199712.0
2022-12-15 11:55:00,91.27,91.29,91.15,91.16,128276.0,90.7268,90.7467,90.6075,90.6174,128276.0
2022-12-15 12:00:00,91.16,91.38,91.14,91.19,196769.0,90.6174,90.8361,90.5976,90.6473,196769.0
2022-12-15 12:05:00,91.16,91.27,91.15,91.22,146984.0,90.6174,90.7268,90.6075,90.6771,146984.0
2022-12-15 12:10:00,91.21,91.31,91.09,91.31,159889.0,90.6671,90.7665,90.5479,90.7665,159889.0
2022-12-15 12:15:00,91.31,91.5,91.25,91.48,164681.0,90.7665,90.9554,90.7069,90.9355,164681.0
2022-12-15 12:20:00,91.46,91.46,91.23,91.26,118345.0,90.9157,90.9157,90.687,90.7168,118345.0
2022-12-15 12:25:00,91.26,91.35,91.22,91.34,119057.0,90.7168,90.8063,90.6771,90.7964,119057.0
2022-12-15 12:30:00,91.34,91.47,91.26,91.45,146667.0,90.7964,90.9256,90.7168,90.9057,146667.0
2022-12-15 12:35:00,91.45,91.49,91.25,91.31,143362.0,90.9057,90.9455,90.7069,90.7665,143362.0
2022-12-15 12:40:00,91.3,91.35,91.23,91.26,109953.0,90.7566,90.8063,90.687,90.7168,109953.0
2022-12-15 12:45:00,91.27,91.32,91.21,91.26,129543.0,90.7268,90.7765,90.6671,90.7168,129543.0
2022-12-15 12:50:00,91.28,91.34,91.26,91.27,133014.0,90.7367,90.7964,90.7168,90.7268,133014.0
2022-12-15 12:55:00,91.27,91.27,90.96,91.06,551344.0,90.7268,90.7268,90.4186,90.518,551344.0
2022-12-15 13:00:00,91.08,91.19,90.99,91.05,167771.0,90.5379,90.6473,90.4485,90.5081,167771.0
2022-12-15 13:05:00,91.06,91.06,90.72,90.86,242877.0,90.518,90.518,90.1801,90.3192,242877.0
2022-12-15 13:10:00,90.85,90.92,90.75,90.84,157177.0,90.3093,90.3789,90.2099,90.2993,157177.0
2022-12-15 13:15:00,90.83,90.94,90.81,90.82,137883.0,90.2894,90.3987,90.2695,90.2795,137883.0
2022-12-15 13:20:00,90.84,90.95,90.8,90.81,105804.0,90.2993,90.4087,90.2596,90.2695,105804.0
2022-12-15 13:25:00,90.81,90.92,90.81,90.84,90926.0,90.2695,90.3789,90.2695,90.2993,90926.0
2022-12-15 13:30:00,90.84,90.84,90.6,90.77,147109.0,90.2993,90.2993,90.0608,90.2298,147109.0
2022-12-15 13:35:00,90.77,90.9,90.69,90.79,180593.0,90.2298,90.359,90.1502,90.2496,180593.0
2022-12-15 13:40:00,90.79,90.91,90.68,90.72,130625.0,90.2496,90.3689,90.1403,90.1801,130625.0
2022-12-15 13:45:00,90.74,90.81,90.72,90.72,121951.0,90.1999,90.2695,90.1801,90.1801,121951.0
2022-12-15 13:50:00,90.73,90.74,90.43,90.54,324280.0,90.19,90.1999,89.8918,90.0011,324280.0
2022-12-15 13:55:00,90.54,90.81,90.54,90.81,148587.0,90.0011,90.2695,90.0011,90.2695,148587.0
2022-12-15 14:00:00,90.81,90.89,90.69,90.8,129618.0,90.2695,90.349,90.1502,90.2596,129618.0
2022-12-15 14:05:00,90.8,90.87,90.69,90.69,134342.0,90.2596,90.3292,90.1502,90.1502,134342.0
2022-12-15 14:10:00,90.69,90.78,90.68,90.77,105397.0,90.1502,90.2397,90.1403,90.2298,105397.0
2022-12-15 14:15:00,90.78,90.81,90.66,90.72,128314.0,90.2397,90.2695,90.1204,90.1801,128314.0
2022-12-15 14:20:00,90.73,90.79,90.66,90.69,105145.0,90.19,90.2496,90.1204,90.1502,105145.0
2022-12-15 14:25:00,90.69,90.77,90.6,90.64,127306.0,90.1502,90.2298,90.0608,90.1005,127306.0
2022-12-15 14:30:00,90.65,90.8,90.61,90.77,161514.0,90.1105,90.2596,90.0707,90.2298,161514.0
2022-12-15 14:35:00,90.77,90.95,90.7,90.9,170539.0,90.2298,90.4087,90.1602,90.359,170539.0
2022-12-15 14:40:00,90.9,91.02,90.87,91.01,188632.0,90.359,90.4783,90.3292,90.4683,188632.0
2022-12-15 14:45:00,91.01,91.04,90.78,90.89,131184.0,90.4683,90.4982,90.2397,90.349,131184.0
2022-12-15 14:50:00,90.9,91.09,90.82,91.07,138916.0,90.359,90.5479,90.2795,90.528,138916.0
2022-12-15 14:55:00,91.07,91.22,91.02,91.19,176752.0,90.528,90.6771,90.4783,90.6473,176752.0
2022-12-15 15:00:00,91.19,91.33,91.14,91.23,241052.0,90.6473,90.7864,90.5976,90.687,241052.0
2022-12-15 15:05:00,91.23,91.44,91.23,91.44,188797.0,90.687,90.8958,90.687,90.8958,188797.0
2022-12-15 15:10:00,91.44,91.47,91.17,91.2,191438.0,90.8958,90.9256,90.6274,90.6572,191438.0
2022-12-15 15:15:00,91.21,91.31,91.11,91.17,181750.0,90.6671,90.7665,90.5677,90.6274,181750.0
2022-12-15 15:20:00,91.18,91.31,91.11,91.28,206783.0,90.6373,90.7665,90.5677,90.7367,206783.0
2022-12-15 15:25:00,91.29,91.6,91.25,91.55,255739.0,90.7467,91.0548,90.7069,91.0051,255739.0
2022-12-15 15:30:00,91.55,91.56,91.32,91.49,222982.0,91.0051,91.0151,90.7765,90.9455,222982.0
2022-12-15 15:35:00,91.49,91.5,91.26,91.36,219699.0,90.9455,90.9554,90.7168,90.8162,219699.0
2022-12-15 15:40:00,91.37,91.4,91.13,91.16,241759.0,90.8262,90.856,90.5876,90.6174,241759.0
2022-12-15 15:45:00,91.16,91.3,91.12,91.18,257518.0,90.6174,90.7566,90.5777,90.6373,257518.0
2022-12-15 15:50:00,91.17,91.28,91.09,91.17,545489.0,90.6274,90.7367,90.5479,90.6274,545489.0
2022-12-15 15:55:00,91.18,91.32,91.11,91.22,1640480.0,90.6373,90.7765,90.5677,90.6771,1640480.0
2022-12-16 09:30:00,91.2,91.54,90.84,91.39,5033860.0,90.6572,90.9952,90.2993,90.8461,5033860.0
2022-12-16 09:35:00,91.39,91.39,90.98,91.14,331606.0,90.8461,90.8461,90.4385,90.5976,331606.0
2022-12-16 09:40:00,91.14,91.44,91.09,91.4,290924.0,90.5976,90.8958,90.5479,90.856,290924.0
2022-12-16 09:45:00,91.42,91.61,91.07,91.6,345807.0,90.8759,91.0648,90.528,91.0548,345807.0
2022-12-16 09:50:00,91.6,91.75,91.51,91.59,280612.0,91.0548,91.2039,90.9654,91.0449,280612.0
2022-12-16 09:55:00,91.59,91.6,91.23,91.23,186884.0,91.0449,91.0548,90.687,90.687,186884.0
2022-12-16 10:00:00,91.23,91.23,90.99,91.07,201937.0,90.687,90.687,90.4485,90.528,201937.0
2022-12-16 10:05:00,91.08,91.16,90.79,90.83,182969.0,90.5379,90.6174,90.2496,90.2894,182969.0
2022-12-16 10:10:00,90.82,90.94,90.77,90.83,166192.0,90.2795,90.3987,90.2298,90.2894,166192.0
2022-12-16 10:15:00,90.82,90.96,90.61,90.64,263264.0,90.2795,90.4186,90.0707,90.1005,263264.0
2022-12-16 10:20:00,90.64,90.66,90.41,90.41,250587.0,90.1005,90.1204,89.8719,89.8719,250587.0
2022-12-16 10:25:00,90.41,90.6,90.35,90.41,210982.0,89.8719,90.0608,89.8123,89.8719,210982.0
2022-12-16 10:30:00,90.41,90.7,90.41,90.68,161240.0,89.8719,90.1602,89.8719,90.1403,161240.0
2022-12-16 10:35:00,90.68,90.78,90.57,90.68,199453.0,90.1403,90.2397,90.031,90.1403,199453.0
2022-12-16 10:40:00,90.67,90.96,90.61,90.85,153983.0,90.1304,90.4186,90.0707,90.3093,153983.0
2022-12-16 10:45:00,90.84,90.84,90.48,90.57,155279.0,90.2993,90.2993,89.9415,90.031,155279.0
2022-12-16 10:50:00,90.57,90.96,90.53,90.84,176787.0,90.031,90.4186,89.9912,90.2993,176787.0
2022-12-16 10:55:00,90.84,90.92,90.69,90.75,219200.0,90.2993,90.3789,90.1502,90.2099,219200.0
2022-12-16 11:00:00,90.75,90.82,90.5,90.53,198957.0,90.2099,90.2795,89.9614,89.9912,198957.0
2022-12-16 11:05:00,90.53,90.67,90.49,90.52,155056.0,89.9912,90.1304,89.9514,89.9812,155056.0
2022-12-16 11:10:00,90.52,90.67,90.36,90.65,211651.0,89.9812,90.1304,89.8222,90.1105,211651.0
2022-12-16 11:15:00,90.65,90.74,90.59,90.68,155240.0,90.1105,90.1999,90.0508,90.1403,155240.0
2022-12-16 11:20:00,90.7,90.74,90.38,90.43,149863.0,90.1602,90.1999,89.8421,89.8918,149863.0
2022-12-16 11:25:00,90.44,90.53,90.37,90.4,141014.0,89.9017,89.9912,89.8321,89.862,141014.0
2022-12-16 11:30:00,90.41,90.59,90.4,90.49,170315.0,89.8719,90.0508,89.862,89.9514,170315.0
2022-12-16 11:35:00,90.48,90.56,90.45,90.54,166748.0,89.9415,90.021,89.9117,90.0011,166748.0
2022-12-16 11:40:00,90.54,90.56,90.4,90.43,130579.0,90.0011,90.021,89.862,89.8918,130579.0
2022-12-16 11:45:00,90.44,90.52,90.19,90.23,179496.0,89.9017,89.9812,89.6532,89.693,179496.0
2022-12-16 11:50:00,90.22,90.46,90.21,90.43,145586.0,89.683,89.9216,89.6731,89.8918,145586.0
2022-12-16 11:55:00,90.43,90.49,90.23,90.3,202771.0,89.8918,89.9514,89.693,89.7626,202771.0
2022-12-16 12:00:00,90.29,90.35,90.2,90.33,140003.0,89.7526,89.8123,89.6632,89.7924,140003.0
2022-12-16 12:05:00,90.33,90.34,90.19,90.21,136919.0,89.7924,89.8023,89.6532,89.6731,136919.0
2022-12-16 12:10:00,90.2,90.29,90.1,90.19,169114.0,89.6632,89.7526,89.5637,89.6532,169114.0
2022-12-16 12:15:00,90.19,90.33,90.15,90.32,123191.0,89.6532,89.7924,89.6135,89.7824,123191.0
2022-12-16 12:20:00,90.33,90.48,90.28,90.47,198024.0,89.7924,89.9415,89.7427,89.9315,198024.0
2022-12-16 12:25:00,90.47,90.57,90.47,90.51,141125.0,89.9315,90.031,89.9315,89.9713,141125.0
2022-12-16 12:30:00,90.51,90.54,90.41,90.52,123966.0,89.9713,90.0011,89.8719,89.9812,123966.0
2022-12-16 12:35:00,90.51,90.79,90.45,90.66,165629.0,89.9713,90.2496,89.9117,90.1204,165629.0
2022-12-16 12:40:00,90.66,90.66,90.37,90.37,123507.0,90.1204,90.1204,89.8321,89.8321,123507.0
2022-12-16 12:45:00,90.38,90.39,90.27,90.33,109726.0,89.8421,89.852,89.7327,89.7924,109726.0
2022-12-16 12:50:00,90.33,90.33,90.21,90.23,128537.0,89.7924,89.7924,89.6731,89.693,128537.0
2022-12-16 12:55:00,90.23,90.29,90.14,90.21,97076.0,89.693,89.7526,89.6035,89.6731,97076.0
2022-12-16 13:00:00,90.22,90.28,90.16,90.18,174282.0,89.683,89.7427,89.6234,89.6433,174282.0
2022-12-16 13:05:00,90.18,90.37,90.08,90.33,197489.0,89.6433,89.8321,89.5439,89.7924,197489.0
2022-12-16 13:10:00,90.32,90.5,90.32,90.35,236568.0,89.7824,89.9614,89.7824,89.8123,236568.0
2022-12-16 13:15:00,90.36,90.48,90.34,90.37,178008.0,89.8222,89.9415,89.8023,89.8321,178008.0
2022-12-16 13:20:00,90.37,90.42,90.32,90.39,120815.0,89.8321,89.8818,89.7824,89.852,120815.0
2022-12-16 13:25:00,90.39,90.43,90.34,90.38,123586.0,89.852,89.8918,89.8023,89.8421,123586.0
2022-12-16 13:30:00,90.38,90.57,90.34,90.52,142533.0,89.8421,90.031,89.8023,89.9812,142533.0
2022-12-16 13:35:00,90.52,90.6,90.41,90.41,121893.0,89.9812,90.0608,89.8719,89.8719,121893.0
2022-12-16 13:40:00,90.41,90.54,90.38,90.49,122184.0,89.8719,90.0011,89.8421,89.9514,122184.0
2022-12-16 13:45:00,90.49,90.68,90.46,90.61,101869.0,89.9514,90.1403,89.9216,90.0707,101869.0
2022-12-16 13:50:00,90.62,90.63,90.5,90.52,107124.0,90.0807,90.0906,89.9614,89.9812,107124.0
2022-12-16 13:55:00,90.53,90.57,90.4,90.43,142767.0,89.9912,90.031,89.862,89.8918,142767.0
2022-12-16 14:00:00,90.43,90.5,90.37,90.43,109723.0,89.8918,89.9614,89.8321,89.8918,109723.0
2022-12-16 14:05:00,90.42,90.52,90.38,90.5,106013.0,89.8818,89.9812,89.8421,89.9614,106013.0
2022-12-16 14:10:00,90.51,90.71,90.49,90.7,176865.0,89.9713,90.1701,89.9514,90.1602,176865.0
2022-12-16 14:15:00,90.69,90.73,90.53,90.56,132422.0,90.1502,90.19,89.9912,90.021,132422.0
2022-12-16 14:20:00,90.56,90.58,90.4,90.48,110516.0,90.021,90.0409,89.862,89.9415,110516.0
2022-12-16 14:25:00,90.49,90.51,90.28,90.29,173417.0,89.9514,89.9713,89.7427,89.7526,173417.0
2022-12-16 14:30:00,90.29,90.3,90.01,90.05,157353.0,89.7526,89.7626,89.4743,89.514,157353.0
2022-12-16 14:35:00,90.05,90.18,90.05,90.13,123302.0,89.514,89.6433,89.514,89.5936,123302.0
2022-12-16 14:40:00,90.13,90.2,90.07,90.15,112438.0,89.5936,89.6632,89.5339,89.6135,112438.0
2022-12-16 14:45:00,90.15,90.26,90.08,90.24,109066.0,89.6135,89.7228,89.5439,89.7029,109066.0
2022-12-16 14:50:00,90.25,90.3,90.21,90.29,140460.0,89.7129,89.7626,89.6731,89.7526,140460.0
2022-12-16 14:55:00,90.29,90.59,90.26,90.42,190659.0,89.7526,90.0508,89.7228,89.8818,190659.0
2022-12-16 15:00:00,90.41,90.53,90.34,90.4,178139.0,89.8719,89.9912,89.8023,89.862,178139.0
2022-12-16 15:05:00,90.38,90.43,90.25,90.31,155075.0,89.8421,89.8918,89.7129,89.7725,155075.0
2022-12-16 15:10:00,90.3,90.76,90.28,90.75,227571.0,89.7626,90.2198,89.7427,90.2099,227571.0
2022-12-16 15:15:00,90.75,91.0,90.73,90.76,206190.0,90.2099,90.4584,90.19,90.2198,206190.0
2022-12-16 15:20:00,90.76,90.9,90.72,90.87,169070.0,90.2198,90.359,90.1801,90.3292,169070.0
2022-12-16 15:25:00,90.86,90.96,90.78,90.89,213287.0,90.3192,90.4186,90.2397,90.349,213287.0
2022-12-16 15:30:00,90.89,91.19,90.89,91.05,277724.0,90.349,90.6473,90.349,90.5081,277724.0
2022-12-16 15:35:00,91.05,91.23,90.92,91.14,286073.0,90.5081,90.687,90.3789,90.5976,286073.0
2022-12-16 15:40:00,91.14,91.26,91.06,91.06,281962.0,90.5976,90.7168,90.518,90.518,281962.0
2022-12-16 15:45:00,91.06,91.23,90.95,90.98,261040.0,90.518,90.687,90.4087,90.4385,261040.0
2022-12-16 15:50:00,90.98,91.48,90.96,91.24,860851.0,90.4385,90.9355,90.4186,90.697,860851.0
2022-12-16 15:55:00,91.24,91.3,90.83,90.87,1703335.0,90.697,90.7566,90.2894,90.3292,1703335.0
2022-12-19 09:30:00,90.85,90.94,90.32,90.47,553472.0,90.3093,90.3987,89.7824,89.9315,553472.0
2022-12-19 09:35:00,90.45,90.87,90.11,90.75,309652.0,89.9117,90.3292,89.5737,90.2099,309652.0
2022-12-19 09:40:00,90.77,90.89,90.66,90.77,317757.0,90.2298,90.349,90.1204,90.2298,317757.0
2022-12-19 09:45:00,90.77,90.77,90.34,90.38,240742.0,90.2298,90.2298,89.8023,89.8421,240742.0
2022-12-19 09:50:00,90.38,90.39,90.08,90.21,210013.0,89.8421,89.852,89.5439,89.6731,210013.0
2022-12-19 09:55:00,90.22,90.28,90.07,90.23,173372.0,89.683,89.7427,89.5339,89.693,173372.0
2022-12-19 10:00:00,90.22,90.28,90.01,90.04,294324.0,89.683,89.7427,89.4743,89.5041,294324.0
2022-12-19 10:05:00,90.03,90.13,89.88,90.05,386388.0,89.4942,89.5936,89.3451,89.514,386388.0
2022-12-19 10:10:00,90.04,90.39,90.02,90.35,238834.0,89.5041,89.852,89.4842,89.8123,238834.0
2022-12-19 10:15:00,90.35,90.45,90.16,90.42,250392.0,89.8123,89.9117,89.6234,89.8818,250392.0
2022-12-19 10:20:00,90.42,90.85,90.38,90.6,328162.0,89.8818,90.3093,89.8421,90.0608,328162.0
2022-12-19 10:25:00,90.59,90.97,90.59,90.96,225770.0,90.0508,90.4286,90.0508,90.4186,225770.0
2022-12-19 10:30:00,90.96,91.03,90.71,90.92,247729.0,90.4186,90.4882,90.1701,90.3789,247729.0
2022-12-19 10:35:00,90.93,91.06,90.67,90.68,285406.0,90.3888,90.518,90.1304,90.1403,285406.0
2022-12-19 10:40:00,90.67,90.68,90.53,90.54,183317.0,90.1304,90.1403,89.9912,90.0011,183317.0
2022-12-19 10:45:00,90.54,90.67,90.46,90.62,185560.0,90.0011,90.1304,89.9216,90.0807,185560.0
2022-12-19 10:50:00,90.62,90.66,90.39,90.45,178199.0,90.0807,90.1204,89.852,89.9117,178199.0
2022-12-19 10:55:00,90.45,90.55,90.38,90.4,123624.0,89.9117,90.0111,89.8421,89.862,123624.0
2022-12-19 11:00:00,90.4,90.41,90.17,90.23,192123.0,89.862,89.8719,89.6333,89.693,192123.0
2022-12-19 11:05:00,90.24,90.47,90.18,90.37,212026.0,89.7029,89.9315,89.6433,89.8321,212026.0
2022-12-19 11:10:00,90.37,90.49,90.31,90.39,122769.0,89.8321,89.9514,89.7725,89.852,122769.0
2022-12-19 11:15:00,90.39,90.51,90.33,90.4,122183.0,89.852,89.9713,89.7924,89.862,122183.0
2022-12-19 11:20:00,90.4,90.42,90.14,90.3,141014.0,89.862,89.8818,89.6035,89.7626,141014.0
2022-12-19 11:25:00,90.3,90.3,90.06,90.13,140966.0,89.7626,89.7626,89.524,89.5936,140966.0
2022-12-19 11:30:00,90.14,90.15,89.82,89.89,208841.0,89.6035,89.6135,89.2854,89.355,208841.0
2022-12-19 11:35:00,89.89,89.91,89.72,89.73,294333.0,89.355,89.3749,89.186,89.1959,294333.0
2022-12-19 11:40:00,89.73,89.85,89.63,89.78,156635.0,89.1959,89.3152,89.0965,89.2457,156635.0
2022-12-19 11:45:00,89.78,89.98,89.78,89.93,114006.0,89.2457,89.4445,89.2457,89.3948,114006.0
2022-12-19 11:50:00,89.93,89.97,89.88,89.92,99072.0,89.3948,89.4345,89.3451,89.3848,99072.0
2022-12-19 11:55:00,89.92,89.95,89.81,89.86,113755.0,89.3848,89.4146,89.2755,89.3252,113755.0
2022-12-19 12:00:00,89.86,89.98,89.85,89.88,122820.0,89.3252,89.4445,89.3152,89.3451,122820.0
2022-12-19 12:05:00,89.87,89.97,89.81,89.89,117817.0,89.3351,89.4345,89.2755,89.355,117817.0
2022-12-19 12:10:00,89.89,89.91,89.76,89.91,145063.0,89.355,89.3749,89.2258,89.3749,145063.0
2022-12-19 12:15:00,89.92,89.93,89.8,89.84,116610.0,89.3848,89.3948,89.2655,89.3053,116610.0
2022-12-19 12:20:00,89.83,89.83,89.61,89.61,130873.0,89.2954,89.2954,89.0767,89.0767,130873.0
2022-12-19 12:25:00,89.63,89.73,89.62,89.65,106606.0,89.0965,89.1959,89.0866,89.1164,106606.0
2022-12-19 12:30:00,89.65,89.67,89.55,89.61,108662.0,89.1164,89.1363,89.017,89.0767,108662.0
2022-12-19 12:35:00,89.62,89.75,89.59,89.73,108358.0,89.0866,89.2158,89.0568,89.1959,108358.0
2022-12-19 12:40:00,89.72,89.76,89.63,89.65,78693.0,89.186,89.2258,89.0965,89.1164,78693.0
2022-12-19 12:45:00,89.65,89.84,89.6,89.75,112646.0,89.1164,89.3053,89.0667,89.2158,112646.0
2022-12-19 12:50:00,89.76,89.93,89.74,89.84,107109.0,89.2258,89.3948,89.2059,89.3053,107109.0
2022-12-19 12:55:00,89.84,89.84,89.64,89.68,112819.0,89.3053,89.3053,89.1065,89.1462,112819.0
2022-12-19 13:00:00,89.67,89.69,89.55,89.65,110987.0,89.1363,89.1562,89.017,89.1164,110987.0
2022-12-19 13:05:00,89.65,89.68,89.58,89.62,127294.0,89.1164,89.1462,89.0468,89.0866,127294.0
2022-12-19 13:10:00,89.63,89.9,89.62,89.89,147487.0,89.0965,89.3649,89.0866,89.355,147487.0
2022-12-19 13:15:00,89.89,89.92,89.75,89.79,172124.0,89.355,89.3848,89.2158,89.2556,172124.0
2022-12-19 13:20:00,89.77,89.95,89.75,89.95,186530.0,89.2357,89.4146,89.2158,89.4146,186530.0
2022-12-19 13:25:00,89.96,89.98,89.74,89.76,273158.0,89.4246,89.4445,89.2059,89.2258,273158.0
2022-12-19 13:30:00,89.75,89.79,89.68,89.68,144328.0,89.2158,89.2556,89.1462,89.1462,144328.0
2022-12-19 13:35:00,89.67,89.77,89.65,89.74,98404.0,89.1363,89.2357,89.1164,89.2059,98404.0
2022-12-19 13:40:00,89.74,89.77,89.61,89.64,102030.0,89.2059,89.2357,89.0767,89.1065,102030.0
2022-12-19 13:45:00,89.64,89.69,89.57,89.69,89066.0,89.1065,89.1562,89.0369,89.1562,89066.0
2022-12-19 13:50:00,89.69,89.71,89.62,89.64,118681.0,89.1562,89.1761,89.0866,89.1065,118681.0
2022-12-19 13:55:00,89.65,89.66,89.53,89.55,92621.0,89.1164,89.1264,88.9971,89.017,92621.0
2022-12-19 14:00:00,89.54,89.57,89.34,89.35,156940.0,89.0071,89.0369,88.8083,88.8182,156940.0
2022-12-19 14:05:00,89.36,89.46,89.3,89.36,164477.0,88.8282,88.9276,88.7685,88.8282,164477.0
2022-12-19 14:10:00,89.36,89.44,89.28,89.34,122686.0,88.8282,88.9077,88.7486,88.8083,122686.0
2022-12-19 14:15:00,89.33,89.38,89.2,89.2,91957.0,88.7983,88.848,88.6691,88.6691,91957.0
2022-12-19 14:20:00,89.21,89.32,89.17,89.2,118528.0,88.679,88.7884,88.6393,88.6691,118528.0
2022-12-19 14:25:00,89.2,89.35,89.19,89.19,105835.0,88.6691,88.8182,88.6592,88.6592,105835.0
2022-12-19 14:30:00,89.2,89.39,89.2,89.35,128274.0,88.6691,88.858,88.6691,88.8182,128274.0
2022-12-19 14:35:00,89.36,89.39,89.26,89.34,105149.0,88.8282,88.858,88.7287,88.8083,105149.0
2022-12-19 14:40:00,89.34,89.37,89.26,89.37,114218.0,88.8083,88.8381,88.7287,88.8381,114218.0
2022-12-19 14:45:00,89.36,89.46,89.29,89.31,136936.0,88.8282,88.9276,88.7586,88.7784,136936.0
2022-12-19 14:50:00,89.3,89.31,89.16,89.24,154840.0,88.7685,88.7784,88.6293,88.7089,154840.0
2022-12-19 14:55:00,89.23,89.4,89.2,89.37,127159.0,88.6989,88.8679,88.6691,88.8381,127159.0
2022-12-19 15:00:00,89.37,89.38,89.27,89.31,134742.0,88.8381,88.848,88.7387,88.7784,134742.0
2022-12-19 15:05:00,89.3,89.34,89.17,89.33,181993.0,88.7685,88.8083,88.6393,88.7983,181993.0
2022-12-19 15:10:00,89.33,89.38,89.21,89.21,157938.0,88.7983,88.848,88.679,88.679,157938.0
2022-12-19 15:15:00,89.23,89.33,89.21,89.28,148627.0,88.6989,88.7983,88.679,88.7486,148627.0
2022-12-19 15:20:00,89.29,89.35,89.19,89.31,169964.0,88.7586,88.8182,88.6592,88.7784,169964.0
2022-12-19 15:25:00,89.31,89.34,89.2,89.2,179932.0,88.7784,88.8083,88.6691,88.6691,179932.0
2022-12-19 15:30:00,89.21,89.31,89.16,89.22,301398.0,88.679,88.7784,88.6293,88.689,301398.0
2022-12-19 15:35:00,89.22,89.28,89.08,89.09,279556.0,88.689,88.7486,88.5498,88.5598,279556.0
2022-12-19 15:40:00,89.08,89.08,88.92,88.98,369302.0,88.5498,88.5498,88.3908,88.4504,369302.0
2022-12-19 15:45:00,88.99,89.18,88.97,89.0,229317.0,88.4604,88.6492,88.4405,88.4703,229317.0
2022-12-19 15:50:00,88.99,89.17,88.99,89.13,339407.0,88.4604,88.6393,88.4604,88.5995,339407.0
2022-12-19 15:55:00,89.12,89.28,89.04,89.14,807718.0,88.5896,88.7486,88.5101,88.6095,807718.0
2022-12-20 09:30:00,88.74,89.15,88.55,88.81,544415.0,88.2118,88.6194,88.023,88.2814,544415.0
2022-12-20 09:35:00,88.81,88.94,88.71,88.75,234570.0,88.2814,88.4107,88.182,88.2218,234570.0
2022-12-20 09:40:00,88.78,88.8,88.37,88.37,360981.0,88.2516,88.2715,87.844,87.844,360981.0
2022-12-20 09:45:00,88.37,88.51,88.04,88.5,323669.0,87.844,87.9832,87.516,87.9733,323669.0
2022-12-20 09:50:00,88.5,88.61,88.36,88.51,223958.0,87.9733,88.0826,87.8341,87.9832,223958.0
2022-12-20 09:55:00,88.52,89.07,88.52,89.0,337893.0,87.9932,88.5399,87.9932,88.4703,337893.0
2022-12-20 10:00:00,89.0,89.29,88.97,89.12,311215.0,88.4703,88.7586,88.4405,88.5896,311215.0
2022-12-20 10:05:00,89.12,89.26,88.81,88.83,272597.0,88.5896,88.7287,88.2814,88.3013,272597.0
2022-12-20 10:10:00,88.84,89.0,88.74,88.86,228548.0,88.3112,88.4703,88.2118,88.3311,228548.0
2022-12-20 10:15:00,88.85,88.93,88.64,88.7,235311.0,88.3212,88.4007,88.1124,88.1721,235311.0
2022-12-20 10:20:00,88.7,89.23,88.64,89.12,247879.0,88.1721,88.6989,88.1124,88.5896,247879.0
2022-12-20 10:25:00,89.13,89.34,89.09,89.18,273944.0,88.5995,88.8083,88.5598,88.6492,273944.0
2022-12-20 10:30:00,89.21,89.49,89.18,89.34,224939.0,88.679,88.9574,88.6492,88.8083,224939.0
2022-12-20 10:35:00,89.32,89.55,89.3,89.37,173206.0,88.7884,89.017,88.7685,88.8381,173206.0
2022-12-20 10:40:00,89.38,89.44,89.2,89.34,183176.0,88.848,88.9077,88.6691,88.8083,183176.0
2022-12-20 10:45:00,89.35,89.46,89.18,89.41,191338.0,88.8182,88.9276,88.6492,88.8779,191338.0
2022-12-20 10:50:00,89.4,89.53,89.32,89.4,253126.0,88.8679,88.9971,88.7884,88.8679,253126.0
2022-12-20 10:55:00,89.41,89.5,89.2,89.21,223140.0,88.8779,88.9673,88.6691,88.679,223140.0
2022-12-20 11:00:00,89.21,89.42,89.07,89.36,180525.0,88.679,88.8878,88.5399,88.8282,180525.0
2022-12-20 11:05:00,89.34,89.44,89.23,89.31,164650.0,88.8083,88.9077,88.6989,88.7784,164650.0
2022-12-20 11:10:00,89.31,89.35,88.88,88.88,174825.0,88.7784,88.8182,88.351,88.351,174825.0
2022-12-20 11:15:00,88.88,88.9,88.51,88.67,229942.0,88.351,88.3709,87.9832,88.1423,229942.0
2022-12-20 11:20:00,88.67,88.72,88.54,88.65,117493.0,88.1423,88.192,88.013,88.1224,117493.0
2022-12-20 11:25:00,88.65,88.73,88.44,88.56,134996.0,88.1224,88.2019,87.9136,88.0329,134996.0
2022-12-20 11:30:00,88.56,88.7,88.52,88.68,142069.0,88.0329,88.1721,87.9932,88.1522,142069.0
2022-12-20 11:35:00,88.69,88.73,88.54,88.65,98860.0,88.1621,88.2019,88.013,88.1224,98860.0
2022-12-20 11:40:00,88.64,88.81,88.56,88.8,125541.0,88.1124,88.2814,88.0329,88.2715,125541.0
2022-12-20 11:45:00,88.81,88.86,88.64,88.82,122245.0,88.2814,88.3311,88.1124,88.2914,122245.0
2022-12-20 11:50:00,88.83,88.87,88.7,88.84,102220.0,88.3013,88.3411,88.1721,88.3112,102220.0
2022-12-20 11:55:00,88.83,89.03,88.72,89.03,278462.0,88.3013,88.5001,88.192,88.5001,278462.0
2022-12-20 12:00:00,89.03,89.11,88.98,89.03,128019.0,88.5001,88.5796,88.4504,88.5001,128019.0
2022-12-20 12:05:00,89.04,89.26,88.98,89.18,145426.0,88.5101,88.7287,88.4504,88.6492,145426.0
2022-12-20 12:10:00,89.19,89.32,89.06,89.09,130243.0,88.6592,88.7884,88.5299,88.5598,130243.0
2022-12-20 12:15:00,89.12,89.17,89.03,89.12,96012.0,88.5896,88.6393,88.5001,88.5896,96012.0
2022-12-20 12:20:00,89.13,89.27,89.08,89.23,130920.0,88.5995,88.7387,88.5498,88.6989,130920.0
2022-12-20 12:25:00,89.24,89.28,89.09,89.12,92308.0,88.7089,88.7486,88.5598,88.5896,92308.0
2022-12-20 12:30:00,89.11,89.15,88.89,88.89,113398.0,88.5796,88.6194,88.3609,88.3609,113398.0
2022-12-20 12:35:00,88.9,88.93,88.85,88.89,118584.0,88.3709,88.4007,88.3212,88.3609,118584.0
2022-12-20 12:40:00,88.9,89.12,88.89,89.01,127834.0,88.3709,88.5896,88.3609,88.4802,127834.0
2022-12-20 12:45:00,89.02,89.2,88.98,89.15,176397.0,88.4902,88.6691,88.4504,88.6194,176397.0
2022-12-20 12:50:00,89.15,89.22,89.11,89.18,94100.0,88.6194,88.689,88.5796,88.6492,94100.0
2022-12-20 12:55:00,89.19,89.37,89.17,89.37,89938.0,88.6592,88.8381,88.6393,88.8381,89938.0
2022-12-20 13:00:00,89.38,89.45,89.32,89.34,132939.0,88.848,88.9176,88.7884,88.8083,132939.0
2022-12-20 13:05:00,89.34,89.36,89.2,89.27,90331.0,88.8083,88.8282,88.6691,88.7387,90331.0
2022-12-20 13:10:00,89.25,89.28,89.07,89.12,109379.0,88.7188,88.7486,88.5399,88.5896,109379.0
2022-12-20 13:15:00,89.12,89.36,89.12,89.21,74183.0,88.5896,88.8282,88.5896,88.679,74183.0
2022-12-20 13:20:00,89.2,89.28,89.13,89.17,89317.0,88.6691,88.7486,88.5995,88.6393,89317.0
2022-12-20 13:25:00,89.18,89.36,89.17,89.28,110779.0,88.6492,88.8282,88.6393,88.7486,110779.0
2022-12-20 13:30:00,89.28,89.5,89.27,89.45,116713.0,88.7486,88.9673,88.7387,88.9176,116713.0
2022-12-20 13:35:00,89.45,89.61,89.43,89.59,116751.0,88.9176,89.0767,88.8977,89.0568,116751.0
2022-12-20 13:40:00,89.59,89.65,89.42,89.53,106059.0,89.0568,89.1164,88.8878,88.9971,106059.0
2022-12-20 13:45:00,89.54,89.63,89.45,89.49,106927.0,89.0071,89.0965,88.9176,88.9574,106927.0
2022-12-20 13:50:00,89.5,89.51,89.41,89.42,79939.0,88.9673,88.9773,88.8779,88.8878,79939.0
2022-12-20 13:55:00,89.42,89.45,89.32,89.39,89218.0,88.8878,88.9176,88.7884,88.858,89218.0
2022-12-20 14:00:00,89.39,89.63,89.33,89.55,132781.0,88.858,89.0965,88.7983,89.017,132781.0
2022-12-20 14:05:00,89.55,89.67,89.49,89.63,108866.0,89.017,89.1363,88.9574,89.0965,108866.0
2022-12-20 14:10:00,89.63,89.78,89.62,89.72,167155.0,89.0965,89.2457,89.0866,89.186,167155.0
2022-12-20 14:15:00,89.72,89.73,89.57,89.63,91914.0,89.186,89.1959,89.0369,89.0965,91914.0
2022-12-20 14:20:00,89.63,89.66,89.5,89.56,95797.0,89.0965,89.1264,88.9673,89.027,95797.0
2022-12-20 14:25:00,89.55,89.64,89.54,89.6,150589.0,89.017,89.1065,89.0071,89.0667,150589.0
2022-12-20 14:30:00,89.6,89.64,89.54,89.59,95940.0,89.0667,89.1065,89.0071,89.0568,95940.0
2022-12-20 14:35:00,89.59,89.6,89.4,89.47,180081.0,89.0568,89.0667,88.8679,88.9375,180081.0
2022-12-20 14:40:00,89.47,89.53,89.32,89.37,133165.0,88.9375,88.9971,88.7884,88.8381,133165.0
2022-12-20 14:45:00,89.38,89.43,89.29,89.34,160256.0,88.848,88.8977,88.7586,88.8083,160256.0
2022-12-20 14:50:00,89.35,89.44,89.26,89.41,109341.0,88.8182,88.9077,88.7287,88.8779,109341.0
2022-12-20 14:55:00,89.41,89.45,89.31,89.39,116444.0,88.8779,88.9176,88.7784,88.858,116444.0
2022-12-20 15:00:00,89.39,89.41,89.21,89.25,143530.0,88.858,88.8779,88.679,88.7188,143530.0
2022-12-20 15:05:00,89.25,89.32,89.14,89.22,158183.0,88.7188,88.7884,88.6095,88.689,158183.0
2022-12-20 15:10:00,89.22,89.29,89.16,89.27,120118.0,88.689,88.7586,88.6293,88.7387,120118.0
2022-12-20 15:15:00,89.26,89.33,89.17,89.19,121870.0,88.7287,88.7983,88.6393,88.6592,121870.0
2022-12-20 15:20:00,89.2,89.28,89.14,89.23,120161.0,88.6691,88.7486,88.6095,88.6989,120161.0
2022-12-20 15:25:00,89.23,89.4,89.22,89.34,152737.0,88.6989,88.8679,88.689,88.8083,152737.0
2022-12-20 15:30:00,89.34,89.46,89.3,89.39,165195.0,88.8083,88.9276,88.7685,88.858,165195.0
2022-12-20 15:35:00,89.39,89.6,89.38,89.6,170122.0,88.858,89.0667,88.848,89.0667,170122.0
2022-12-20 15:40:00,89.58,89.65,89.48,89.6,208520.0,89.0468,89.1164,88.9474,89.0667,208520.0
2022-12-20 15:45:00,89.6,89.71,89.55,89.67,167406.0,89.0667,89.1761,89.017,89.1363,167406.0
2022-12-20 15:50:00,89.66,89.68,89.45,89.64,322935.0,89.1264,89.1462,88.9176,89.1065,322935.0
2022-12-20 15:55:00,89.64,89.73,89.56,89.62,588686.0,89.1065,89.1959,89.027,89.0866,588686.0
2022-12-21 09:30:00,89.73,89.85,88.99,89.02,729528.0,89.1959,89.3152,88.4604,88.4902,729528.0
2022-12-21 09:35:00,89.02,89.63,88.91,89.51,395653.0,88.4902,89.0965,88.3808,88.9773,395653.0
2022-12-21 09:40:00,89.51,89.58,89.23,89.4,293906.0,88.9773,89.0468,88.6989,88.8679,293906.0
2022-12-21 09:45:00,89.39,89.91,89.29,89.88,323176.0,88.858,89.3749,88.7586,89.3451,323176.0
2022-12-21 09:50:00,89.88,89.9,89.34,89.34,260623.0,89.3451,89.3649,88.8083,88.8083,260623.0
2022-12-21 09:55:00,89.34,89.37,89.04,89.06,342339.0,88.8083,88.8381,88.5101,88.5299,342339.0
2022-12-21 10:00:00,89.07,89.45,88.99,89.28,401096.0,88.5399,88.9176,88.4604,88.7486,401096.0
2022-12-21 10:05:00,89.29,89.91,89.25,89.89,194617.0,88.7586,89.3749,88.7188,89.355,194617.0
2022-12-21 10:10:00,89.89,89.97,89.68,89.79,205265.0,89.355,89.4345,89.1462,89.2556,205265.0
2022-12-21 10:15:00,89.8,89.85,89.66,89.81,217739.0,89.2655,89.3152,89.1264,89.2755,217739.0
2022-12-21 10:20:00,89.81,89.88,89.55,89.65,176086.0,89.2755,89.3451,89.017,89.1164,176086.0
2022-12-21 10:25:00,89.66,89.86,89.63,89.85,192078.0,89.1264,89.3252,89.0965,89.3152,192078.0
2022-12-21 10:30:00,89.86,90.22,89.77,90.14,331190.0,89.3252,89.683,89.2357,89.6035,331190.0
2022-12-21 10:35:00,90.15,90.23,90.1,90.18,172929.0,89.6135,89.693,89.5637,89.6433,172929.0
2022-12-21 10:40:00,90.18,90.35,90.14,90.24,166859.0,89.6433,89.8123,89.6035,89.7029,166859.0
2022-12-21 10:45:00,90.24,90.35,90.09,90.2,138290.0,89.7029,89.8123,89.5538,89.6632,138290.0
2022-12-21 10:50:00,90.21,90.27,90.04,90.09,227563.0,89.6731,89.7327,89.5041,89.5538,227563.0
2022-12-21 10:55:00,90.09,90.29,90.09,90.26,194983.0,89.5538,89.7526,89.5538,89.7228,194983.0
2022-12-21 11:00:00,90.25,90.46,90.25,90.39,284874.0,89.7129,89.9216,89.7129,89.852,284874.0
2022-12-21 11:05:00,90.39,90.41,90.24,90.35,173924.0,89.852,89.8719,89.7029,89.8123,173924.0
2022-12-21 11:10:00,90.34,90.5,90.3,90.37,152097.0,89.8023,89.9614,89.7626,89.8321,152097.0
2022-12-21 11:15:00,90.37,90.4,90.23,90.26,144226.0,89.8321,89.862,89.693,89.7228,144226.0
2022-12-21 11:20:00,90.24,90.37,90.03,90.08,158304.0,89.7029,89.8321,89.4942,89.5439,158304.0
2022-12-21 11:25:00,90.1,90.33,90.05,90.3,200249.0,89.5637,89.7924,89.514,89.7626,200249.0
2022-12-21 11:30:00,90.3,90.67,90.29,90.57,156682.0,89.7626,90.1304,89.7526,90.031,156682.0
2022-12-21 11:35:00,90.58,90.63,90.46,90.52,94750.0,90.0409,90.0906,89.9216,89.9812,94750.0
2022-12-21 11:40:00,90.53,90.56,90.42,90.56,129690.0,89.9912,90.021,89.8818,90.021,129690.0
2022-12-21 11:45:00,90.56,90.61,90.19,90.21,140161.0,90.021,90.0707,89.6532,89.6731,140161.0
2022-12-21 11:50:00,90.21,90.34,90.11,90.26,137041.0,89.6731,89.8023,89.5737,89.7228,137041.0
2022-12-21 11:55:00,90.25,90.36,90.21,90.3,88264.0,89.7129,89.8222,89.6731,89.7626,88264.0
2022-12-21 12:00:00,90.31,90.32,90.15,90.19,92945.0,89.7725,89.7824,89.6135,89.6532,92945.0
2022-12-21 12:05:00,90.19,90.28,90.16,90.2,120569.0,89.6532,89.7427,89.6234,89.6632,120569.0
2022-12-21 12:10:00,90.2,90.32,90.17,90.28,133217.0,89.6632,89.7824,89.6333,89.7427,133217.0
2022-12-21 12:15:00,90.29,90.3,90.07,90.11,96427.0,89.7526,89.7626,89.5339,89.5737,96427.0
2022-12-21 12:20:00,90.11,90.25,90.06,90.22,83212.0,89.5737,89.7129,89.524,89.683,83212.0
2022-12-21 12:25:00,90.23,90.23,90.07,90.16,91820.0,89.693,89.693,89.5339,89.6234,91820.0
2022-12-21 12:30:00,90.16,90.42,90.16,90.37,87368.0,89.6234,89.8818,89.6234,89.8321,87368.0
2022-12-21 12:35:00,90.37,90.44,90.36,90.43,105698.0,89.8321,89.9017,89.8222,89.8918,105698.0
2022-12-21 12:40:00,90.42,90.47,90.36,90.42,133208.0,89.8818,89.9315,89.8222,89.8818,133208.0
2022-12-21 12:45:00,90.43,90.52,90.41,90.5,101377.0,89.8918,89.9812,89.8719,89.9614,101377.0
2022-12-21 12:50:00,90.49,90.55,90.46,90.54,60703.0,89.9514,90.0111,89.9216,90.0011,60703.0
2022-12-21 12:55:00,90.53,90.62,90.46,90.59,108162.0,89.9912,90.0807,89.9216,90.0508,108162.0
2022-12-21 13:00:00,90.59,90.72,90.53,90.72,179790.0,90.0508,90.1801,89.9912,90.1801,179790.0
2022-12-21 13:05:00,90.73,90.75,90.64,90.72,130289.0,90.19,90.2099,90.1005,90.1801,130289.0
2022-12-21 13:10:00,90.73,90.75,90.58,90.6,103823.0,90.19,90.2099,90.0409,90.0608,103823.0
2022-12-21 13:15:00,90.59,90.63,90.49,90.54,82023.0,90.0508,90.0906,89.9514,90.0011,82023.0
2022-12-21 13:20:00,90.55,90.56,90.38,90.43,81761.0,90.0111,90.021,89.8421,89.8918,81761.0
2022-12-21 13:25:00,90.43,90.46,90.29,90.33,121031.0,89.8918,89.9216,89.7526,89.7924,121031.0
2022-12-21 13:30:00,90.33,90.44,90.29,90.38,108805.0,89.7924,89.9017,89.7526,89.8421,108805.0
2022-12-21 13:35:00,90.38,90.43,90.32,90.39,121525.0,89.8421,89.8918,89.7824,89.852,121525.0
2022-12-21 13:40:00,90.38,90.44,90.32,90.43,100731.0,89.8421,89.9017,89.7824,89.8918,100731.0
2022-12-21 13:45:00,90.44,90.55,90.43,90.5,99266.0,89.9017,90.0111,89.8918,89.9614,99266.0
2022-12-21 13:50:00,90.51,90.59,90.49,90.59,82529.0,89.9713,90.0508,89.9514,90.0508,82529.0
2022-12-21 13:55:00,90.59,90.6,90.5,90.53,100853.0,90.0508,90.0608,89.9614,89.9912,100853.0
2022-12-21 14:00:00,90.54,90.78,90.54,90.76,126943.0,90.0011,90.2397,90.0011,90.2198,126943.0
2022-12-21 14:05:00,90.77,90.82,90.72,90.8,176626.0,90.2298,90.2795,90.1801,90.2596,176626.0
2022-12-21 14:10:00,90.8,90.92,90.75,90.79,92082.0,90.2596,90.3789,90.2099,90.2496,92082.0
2022-12-21 14:15:00,90.79,90.83,90.68,90.69,115092.0,90.2496,90.2894,90.1403,90.1502,115092.0
2022-12-21 14:20:00,90.69,90.78,90.63,90.72,98111.0,90.1502,90.2397,90.0906,90.1801,98111.0
2022-12-21 14:25:00,90.73,90.76,90.62,90.66,113153.0,90.19,90.2198,90.0807,90.1204,113153.0
2022-12-21 14:30:00,90.66,90.8,90.6,90.77,103017.0,90.1204,90.2596,90.0608,90.2298,103017.0
2022-12-21 14:35:00,90.77,90.78,90.59,90.67,104422.0,90.2298,90.2397,90.0508,90.1304,104422.0
2022-12-21 14:40:00,90.67,90.73,90.63,90.72,82520.0,90.1304,90.19,90.0906,90.1801,82520.0
2022-12-21 14:45:00,90.71,90.77,90.67,90.69,78177.0,90.1701,90.2298,90.1304,90.1502,78177.0
2022-12-21 14:50:00,90.7,90.7,90.5,90.57,119319.0,90.1602,90.1602,89.9614,90.031,119319.0
2022-12-21 14:55:00,90.58,90.63,90.51,90.61,94626.0,90.0409,90.0906,89.9713,90.0707,94626.0
2022-12-21 15:00:00,90.61,90.75,90.58,90.64,141051.0,90.0707,90.2099,90.0409,90.1005,141051.0
2022-12-21 15:05:00,90.64,90.65,90.43,90.49,125847.0,90.1005,90.1105,89.8918,89.9514,125847.0
2022-12-21 15:10:00,90.49,90.62,90.41,90.6,128920.0,89.9514,90.0807,89.8719,90.0608,128920.0
2022-12-21 15:15:00,90.61,90.63,90.45,90.48,148956.0,90.0707,90.0906,89.9117,89.9415,148956.0
2022-12-21 15:20:00,90.48,90.55,90.43,90.52,167255.0,89.9415,90.0111,89.8918,89.9812,167255.0
2022-12-21 15:25:00,90.52,90.62,90.42,90.44,178415.0,89.9812,90.0807,89.8818,89.9017,178415.0
2022-12-21 15:30:00,90.44,90.63,90.43,90.59,201100.0,89.9017,90.0906,89.8918,90.0508,201100.0
2022-12-21 15:35:00,90.6,90.61,90.42,90.47,137311.0,90.0608,90.0707,89.8818,89.9315,137311.0
2022-12-21 15:40:00,90.46,90.5,90.29,90.33,179306.0,89.9216,89.9614,89.7526,89.7924,179306.0
2022-12-21 15:45:00,90.33,90.43,90.26,90.37,187341.0,89.7924,89.8918,89.7228,89.8321,187341.0
2022-12-21 15:50:00,90.37,90.37,90.04,90.22,405251.0,89.8321,89.8321,89.5041,89.683,405251.0
2022-12-21 15:55:00,90.22,90.28,90.13,90.28,696145.0,89.683,89.7427,89.5936,89.7427,696145.0
2022-12-22 09:30:00,88.93,89.18,88.35,88.47,639529.0,88.4007,88.6492,87.8242,87.9434,639529.0
2022-12-22 09:35:00,88.46,88.59,88.21,88.29,290704.0,87.9335,88.0627,87.685,87.7645,290704.0
2022-12-22 09:40:00,88.29,88.78,88.17,88.59,250863.0,87.7645,88.2516,87.6452,88.0627,250863.0
2022-12-22 09:45:00,88.59,88.59,88.24,88.37,250816.0,88.0627,88.0627,87.7148,87.844,250816.0
2022-12-22 09:50:00,88.38,88.73,88.33,88.55,243190.0,87.854,88.2019,87.8043,88.023,243190.0
2022-12-22 09:55:00,88.55,88.85,88.55,88.84,218531.0,88.023,88.3212,88.023,88.3112,218531.0
2022-12-22 10:00:00,88.84,88.84,88.36,88.37,349189.0,88.3112,88.3112,87.8341,87.844,349189.0
2022-12-22 10:05:00,88.36,88.43,88.11,88.19,312443.0,87.8341,87.9037,87.5856,87.6651,312443.0
2022-12-22 10:10:00,88.18,88.19,87.86,88.13,387165.0,87.6552,87.6651,87.3371,87.6055,387165.0
2022-12-22 10:15:00,88.14,88.34,88.08,88.16,238109.0,87.6154,87.8142,87.5558,87.6353,238109.0
2022-12-22 10:20:00,88.18,88.19,87.97,87.97,187110.0,87.6552,87.6651,87.4464,87.4464,187110.0
2022-12-22 10:25:00,87.98,88.15,87.91,87.91,288401.0,87.4564,87.6254,87.3868,87.3868,288401.0
2022-12-22 10:30:00,87.91,87.98,87.72,87.91,251998.0,87.3868,87.4564,87.1979,87.3868,251998.0
2022-12-22 10:35:00,87.91,88.06,87.82,88.0,203847.0,87.3868,87.5359,87.2973,87.4762,203847.0
2022-12-22 10:40:00,88.01,88.03,87.87,87.91,193468.0,87.4862,87.5061,87.347,87.3868,193468.0
2022-12-22 10:45:00,87.91,88.11,87.83,88.03,268403.0,87.3868,87.5856,87.3073,87.5061,268403.0
2022-12-22 10:50:00,88.03,88.09,87.92,87.96,111406.0,87.5061,87.5657,87.3967,87.4365,111406.0
2022-12-22 10:55:00,87.96,87.98,87.75,87.82,168741.0,87.4365,87.4564,87.2277,87.2973,168741.0
2022-12-22 11:00:00,87.82,88.16,87.79,88.13,163133.0,87.2973,87.6353,87.2675,87.6055,163133.0
2022-12-22 11:05:00,88.13,88.24,88.01,88.01,153702.0,87.6055,87.7148,87.4862,87.4862,153702.0
2022-12-22 11:10:00,88.01,88.06,87.86,88.0,133556.0,87.4862,87.5359,87.3371,87.4762,133556.0
2022-12-22 11:15:00,87.99,88.07,87.89,87.91,112418.0,87.4663,87.5458,87.3669,87.3868,112418.0
2022-12-22 11:20:00,87.9,88.02,87.87,87.9,147153.0,87.3768,87.4961,87.347,87.3768,147153.0
2022-12-22 11:25:00,87.9,87.95,87.83,87.86,132548.0,87.3768,87.4265,87.3073,87.3371,132548.0
2022-12-22 11:30:00,87.86,87.89,87.7,87.79,186326.0,87.3371,87.3669,87.178,87.2675,186326.0
2022-12-22 11:35:00,87.79,87.97,87.79,87.87,165948.0,87.2675,87.4464,87.2675,87.347,165948.0
2022-12-22 11:40:00,87.86,87.9,87.71,87.84,139172.0,87.3371,87.3768,87.188,87.3172,139172.0
2022-12-22 11:45:00,87.83,87.84,87.72,87.8,100353.0,87.3073,87.3172,87.1979,87.2774,100353.0
2022-12-22 11:50:00,87.8,87.95,87.78,87.92,154111.0,87.2774,87.4265,87.2576,87.3967,154111.0
2022-12-22 11:55:00,87.91,88.0,87.86,87.96,150671.0,87.3868,87.4762,87.3371,87.4365,150671.0
2022-12-22 12:00:00,87.95,88.01,87.86,87.88,108723.0,87.4265,87.4862,87.3371,87.357,108723.0
2022-12-22 12:05:00,87.88,87.98,87.82,87.95,141539.0,87.357,87.4564,87.2973,87.4265,141539.0
2022-12-22 12:10:00,87.94,87.98,87.83,87.84,84868.0,87.4166,87.4564,87.3073,87.3172,84868.0
2022-12-22 12:15:00,87.84,87.93,87.82,87.85,117609.0,87.3172,87.4067,87.2973,87.3271,117609.0
2022-12-22 12:20:00,87.85,87.87,87.53,87.54,146469.0,87.3271,87.347,87.009,87.019,146469.0
2022-12-22 12:25:00,87.54,87.54,87.39,87.47,174523.0,87.019,87.019,86.8699,86.9494,174523.0
2022-12-22 12:30:00,87.46,87.63,87.45,87.52,127112.0,86.9395,87.1084,86.9295,86.9991,127112.0
2022-12-22 12:35:00,87.51,87.62,87.51,87.54,88681.0,86.9892,87.0985,86.9892,87.019,88681.0
2022-12-22 12:40:00,87.53,87.55,87.37,87.43,126925.0,87.009,87.0289,86.85,86.9096,126925.0
2022-12-22 12:45:00,87.44,87.48,87.32,87.37,150413.0,86.9196,86.9593,86.8003,86.85,150413.0
2022-12-22 12:50:00,87.37,87.43,87.33,87.41,118103.0,86.85,86.9096,86.8102,86.8898,118103.0
2022-12-22 12:55:00,87.4,87.4,87.31,87.37,123985.0,86.8798,86.8798,86.7904,86.85,123985.0
2022-12-22 13:00:00,87.37,87.37,87.11,87.17,158804.0,86.85,86.85,86.5915,86.6512,158804.0
2022-12-22 13:05:00,87.17,87.27,87.13,87.24,144938.0,86.6512,86.7506,86.6114,86.7208,144938.0
2022-12-22 13:10:00,87.23,87.35,87.23,87.3,83161.0,86.7108,86.8301,86.7108,86.7804,83161.0
2022-12-22 13:15:00,87.3,87.31,87.17,87.18,87333.0,86.7804,86.7904,86.6512,86.6611,87333.0
2022-12-22 13:20:00,87.17,87.18,87.06,87.07,85468.0,86.6512,86.6611,86.5418,86.5518,85468.0
2022-12-22 13:25:00,87.08,87.17,87.07,87.12,84949.0,86.5617,86.6512,86.5518,86.6015,84949.0
2022-12-22 13:30:00,87.11,87.11,86.94,86.99,149182.0,86.5915,86.5915,86.4226,86.4723,149182.0
2022-12-22 13:35:00,86.99,87.12,86.94,87.12,122424.0,86.4723,86.6015,86.4226,86.6015,122424.0
2022-12-22 13:40:00,87.13,87.28,87.1,87.27,162047.0,86.6114,86.7605,86.5816,86.7506,162047.0
2022-12-22 13:45:00,87.27,87.31,87.21,87.26,108308.0,86.7506,86.7904,86.6909,86.7407,108308.0
2022-12-22 13:50:00,87.27,87.27,87.1,87.15,151246.0,86.7506,86.7506,86.5816,86.6313,151246.0
2022-12-22 13:55:00,87.15,87.17,86.99,87.09,169078.0,86.6313,86.6512,86.4723,86.5717,169078.0
2022-12-22 14:00:00,87.09,87.26,87.06,87.06,149984.0,86.5717,86.7407,86.5418,86.5418,149984.0
2022-12-22 14:05:00,87.07,87.19,87.07,87.11,136658.0,86.5518,86.6711,86.5518,86.5915,136658.0
2022-12-22 14:10:00,87.11,87.44,87.09,87.42,207839.0,86.5915,86.9196,86.5717,86.8997,207839.0
2022-12-22 14:15:00,87.42,87.42,87.32,87.33,136402.0,86.8997,86.8997,86.8003,86.8102,136402.0
2022-12-22 14:20:00,87.34,87.45,87.2,87.44,163648.0,86.8202,86.9295,86.681,86.9196,163648.0
2022-12-22 14:25:00,87.44,87.56,87.29,87.52,211180.0,86.9196,87.0389,86.7705,86.9991,211180.0
2022-12-22 14:30:00,87.51,87.62,87.43,87.56,160932.0,86.9892,87.0985,86.9096,87.0389,160932.0
2022-12-22 14:35:00,87.55,87.59,87.39,87.42,108408.0,87.0289,87.0687,86.8699,86.8997,108408.0
2022-12-22 14:40:00,87.42,87.52,87.34,87.42,117798.0,86.8997,86.9991,86.8202,86.8997,117798.0
2022-12-22 14:45:00,87.42,87.59,87.41,87.58,126355.0,86.8997,87.0687,86.8898,87.0587,126355.0
2022-12-22 14:50:00,87.59,87.72,87.51,87.7,232322.0,87.0687,87.1979,86.9892,87.178,232322.0
2022-12-22 14:55:00,87.69,87.85,87.64,87.78,151296.0,87.1681,87.3271,87.1184,87.2576,151296.0
2022-12-22 15:00:00,87.78,87.87,87.73,87.84,161174.0,87.2576,87.347,87.2079,87.3172,161174.0
2022-12-22 15:05:00,87.85,88.03,87.74,88.02,218368.0,87.3271,87.5061,87.2178,87.4961,218368.0
2022-12-22 15:10:00,88.01,88.03,87.79,87.85,223833.0,87.4862,87.5061,87.2675,87.3271,223833.0
2022-12-22 15:15:00,87.85,88.03,87.83,88.01,298068.0,87.3271,87.5061,87.3073,87.4862,298068.0
2022-12-22 15:20:00,88.02,88.18,87.98,88.13,370120.0,87.4961,87.6552,87.4564,87.6055,370120.0
2022-12-22 15:25:00,88.13,88.22,88.05,88.17,261705.0,87.6055,87.6949,87.5259,87.6452,261705.0
2022-12-22 15:30:00,88.18,88.22,88.02,88.02,302234.0,87.6552,87.6949,87.4961,87.4961,302234.0
2022-12-22 15:35:00,88.03,88.06,87.77,87.86,374652.0,87.5061,87.5359,87.2476,87.3371,374652.0
2022-12-22 15:40:00,87.86,87.86,87.63,87.75,353214.0,87.3371,87.3371,87.1084,87.2277,353214.0
2022-12-22 15:45:00,87.75,87.93,87.68,87.92,291814.0,87.2277,87.4067,87.1582,87.3967,291814.0
2022-12-22 15:50:00,87.91,88.25,87.91,88.22,564452.0,87.3868,87.7248,87.3868,87.6949,564452.0
2022-12-22 15:55:00,88.23,88.32,88.08,88.3,1415467.0,87.7049,87.7943,87.5558,87.7745,1415467.0
2022-12-23 09:30:00,87.6,88.96,87.6,88.4,594739.0,87.0786,88.4305,87.0786,87.8739,594739.0
2022-12-23 09:35:00,88.41,88.52,88.0,88.09,294018.0,87.8838,87.9932,87.4762,87.5657,294018.0
2022-12-23 09:40:00,88.08,88.98,88.06,88.95,300706.0,87.5558,88.4504,87.5359,88.4206,300706.0
2022-12-23 09:45:00,88.94,88.98,88.39,88.41,256339.0,88.4107,88.4504,87.8639,87.8838,256339.0
2022-12-23 09:50:00,88.42,88.53,88.16,88.22,305810.0,87.8937,88.0031,87.6353,87.6949,305810.0
2022-12-23 09:55:00,88.22,88.24,88.07,88.22,295199.0,87.6949,87.7148,87.5458,87.6949,295199.0
2022-12-23 10:00:00,88.25,88.8,87.99,88.33,601976.0,87.7248,88.2715,87.4663,87.8043,601976.0
2022-12-23 10:05:00,88.31,88.76,88.11,88.74,276357.0,87.7844,88.2317,87.5856,88.2118,276357.0
2022-12-23 10:10:00,88.73,89.1,88.68,88.86,266779.0,88.2019,88.5697,88.1522,88.3311,266779.0
2022-12-23 10:15:00,88.86,89.55,88.72,89.4,380493.0,88.3311,89.017,88.192,88.8679,380493.0
2022-12-23 10:20:00,89.41,89.5,89.21,89.44,282427.0,88.8779,88.9673,88.679,88.9077,282427.0
2022-12-23 10:25:00,89.45,89.58,89.27,89.44,250558.0,88.9176,89.0468,88.7387,88.9077,250558.0
2022-12-23 10:30:00,89.45,89.75,89.41,89.66,270556.0,88.9176,89.2158,88.8779,89.1264,270556.0
2022-12-23 10:35:00,89.65,89.9,89.54,89.9,303807.0,89.1164,89.3649,89.0071,89.3649,303807.0
2022-12-23 10:40:00,89.9,90.02,89.84,89.89,329074.0,89.3649,89.4842,89.3053,89.355,329074.0
2022-12-23 10:45:00,89.9,89.9,89.46,89.65,197761.0,89.3649,89.3649,88.9276,89.1164,197761.0
2022-12-23 10:50:00,89.65,89.68,89.4,89.47,156256.0,89.1164,89.1462,88.8679,88.9375,156256.0
2022-12-23 10:55:00,89.46,89.6,89.24,89.29,143808.0,88.9276,89.0667,88.7089,88.7586,143808.0
2022-12-23 11:00:00,89.3,89.41,88.88,88.88,158074.0,88.7685,88.8779,88.351,88.351,158074.0
2022-12-23 11:05:00,88.89,88.96,88.71,88.84,211478.0,88.3609,88.4305,88.182,88.3112,211478.0
2022-12-23 11:10:00,88.84,89.21,88.83,89.08,172248.0,88.3112,88.679,88.3013,88.5498,172248.0
2022-12-23 11:15:00,89.1,89.25,88.99,89.14,172533.0,88.5697,88.7188,88.4604,88.6095,172533.0
2022-12-23 11:20:00,89.14,89.37,89.1,89.26,124024.0,88.6095,88.8381,88.5697,88.7287,124024.0
2022-12-23 11:25:00,89.25,89.38,89.1,89.16,115711.0,88.7188,88.848,88.5697,88.6293,115711.0
2022-12-23 11:30:00,89.16,89.33,89.05,89.21,106106.0,88.6293,88.7983,88.52,88.679,106106.0
2022-12-23 11:35:00,89.22,89.53,89.22,89.49,119892.0,88.689,88.9971,88.689,88.9574,119892.0
2022-12-23 11:40:00,89.5,89.71,89.5,89.51,176415.0,88.9673,89.1761,88.9673,88.9773,176415.0
2022-12-23 11:45:00,89.52,89.56,89.35,89.54,100960.0,88.9872,89.027,88.8182,89.0071,100960.0
2022-12-23 11:50:00,89.54,89.65,89.39,89.49,108074.0,89.0071,89.1164,88.858,88.9574,108074.0
2022-12-23 11:55:00,89.48,89.65,89.41,89.65,78194.0,88.9474,89.1164,88.8779,89.1164,78194.0
2022-12-23 12:00:00,89.67,89.81,89.62,89.69,115357.0,89.1363,89.2755,89.0866,89.1562,115357.0
2022-12-23 12:05:00,89.71,89.75,89.52,89.57,113735.0,89.1761,89.2158,88.9872,89.0369,113735.0
2022-12-23 12:10:00,89.56,89.71,89.5,89.65,88897.0,89.027,89.1761,88.9673,89.1164,88897.0
2022-12-23 12:15:00,89.66,89.72,89.53,89.66,99159.0,89.1264,89.186,88.9971,89.1264,99159.0
2022-12-23 12:20:00,89.67,90.0,89.65,89.97,133735.0,89.1363,89.4643,89.1164,89.4345,133735.0
2022-12-23 12:25:00,89.96,89.97,89.75,89.75,189314.0,89.4246,89.4345,89.2158,89.2158,189314.0
2022-12-23 12:30:00,89.78,89.93,89.78,89.92,89109.0,89.2457,89.3948,89.2457,89.3848,89109.0
2022-12-23 12:35:00,89.92,90.01,89.82,89.83,123179.0,89.3848,89.4743,89.2854,89.2954,123179.0
2022-12-23 12:40:00,89.83,89.91,89.62,89.7,94500.0,89.2954,89.3749,89.0866,89.1661,94500.0
2022-12-23 12:45:00,89.72,89.8,89.6,89.65,76093.0,89.186,89.2655,89.0667,89.1164,76093.0
2022-12-23 12:50:00,89.66,89.72,89.61,89.62,67483.0,89.1264,89.186,89.0767,89.0866,67483.0
2022-12-23 12:55:00,89.63,89.73,89.63,89.68,81885.0,89.0965,89.1959,89.0965,89.1462,81885.0
2022-12-23 13:00:00,89.68,89.86,89.64,89.84,128531.0,89.1462,89.3252,89.1065,89.3053,128531.0
2022-12-23 13:05:00,89.85,89.95,89.76,89.93,117780.0,89.3152,89.4146,89.2258,89.3948,117780.0
2022-12-23 13:10:00,89.94,89.98,89.66,89.67,106686.0,89.4047,89.4445,89.1264,89.1363,106686.0
2022-12-23 13:15:00,89.67,89.95,89.67,89.94,103039.0,89.1363,89.4146,89.1363,89.4047,103039.0
2022-12-23 13:20:00,89.94,90.01,89.88,89.93,121677.0,89.4047,89.4743,89.3451,89.3948,121677.0
2022-12-23 13:25:00,89.93,90.01,89.91,89.99,79201.0,89.3948,89.4743,89.3749,89.4544,79201.0
2022-12-23 13:30:00,89.99,90.1,89.98,90.08,107604.0,89.4544,89.5637,89.4445,89.5439,107604.0
2022-12-23 13:35:00,90.08,90.1,89.83,89.87,96819.0,89.5439,89.5637,89.2954,89.3351,96819.0
2022-12-23 13:40:00,89.87,89.96,89.77,89.8,68472.0,89.3351,89.4246,89.2357,89.2655,68472.0
2022-12-23 13:45:00,89.8,89.86,89.58,89.83,87899.0,89.2655,89.3252,89.0468,89.2954,87899.0
2022-12-23 13:50:00,89.82,89.87,89.79,89.82,60394.0,89.2854,89.3351,89.2556,89.2854,60394.0
2022-12-23 13:55:00,89.82,89.84,89.71,89.73,52639.0,89.2854,89.3053,89.1761,89.1959,52639.0
2022-12-23 14:00:00,89.72,89.78,89.52,89.53,77170.0,89.186,89.2457,88.9872,88.9971,77170.0
2022-12-23 14:05:00,89.53,89.63,89.52,89.55,75958.0,88.9971,89.0965,88.9872,89.017,75958.0
2022-12-23 14:10:00,89.56,89.72,89.56,89.71,98460.0,89.027,89.186,89.027,89.1761,98460.0
2022-12-23 14:15:00,89.72,89.85,89.67,89.81,88107.0,89.186,89.3152,89.1363,89.2755,88107.0
2022-12-23 14:20:00,89.82,89.86,89.64,89.66,75556.0,89.2854,89.3252,89.1065,89.1264,75556.0
2022-12-23 14:25:00,89.65,89.82,89.62,89.74,69825.0,89.1164,89.2854,89.0866,89.2059,69825.0
2022-12-23 14:30:00,89.76,89.89,89.75,89.85,72035.0,89.2258,89.355,89.2158,89.3152,72035.0
2022-12-23 14:35:00,89.84,89.95,89.83,89.95,78514.0,89.3053,89.4146,89.2954,89.4146,78514.0
2022-12-23 14:40:00,89.95,89.97,89.79,89.86,75129.0,89.4146,89.4345,89.2556,89.3252,75129.0
2022-12-23 14:45:00,89.86,89.91,89.76,89.78,67664.0,89.3252,89.3749,89.2258,89.2457,67664.0
2022-12-23 14:50:00,89.79,89.93,89.77,89.91,72328.0,89.2556,89.3948,89.2357,89.3749,72328.0
2022-12-23 14:55:00,89.91,90.0,89.89,89.98,98417.0,89.3749,89.4643,89.355,89.4445,98417.0
2022-12-23 15:00:00,89.98,90.07,89.83,89.85,143302.0,89.4445,89.5339,89.2954,89.3152,143302.0
2022-12-23 15:05:00,89.84,89.89,89.78,89.87,94975.0,89.3053,89.355,89.2457,89.3351,94975.0
2022-12-23 15:10:00,89.87,90.0,89.83,89.85,111978.0,89.3351,89.4643,89.2954,89.3152,111978.0
2022-12-23 15:15:00,89.86,90.01,89.85,89.9,87432.0,89.3252,89.4743,89.3152,89.3649,87432.0
2022-12-23 15:20:00,89.91,89.93,89.73,89.75,128121.0,89.3749,89.3948,89.1959,89.2158,128121.0
2022-12-23 15:25:00,89.76,89.79,89.65,89.69,118550.0,89.2258,89.2556,89.1164,89.1562,118550.0
2022-12-23 15:30:00,89.69,89.71,89.57,89.64,148417.0,89.1562,89.1761,89.0369,89.1065,148417.0
2022-12-23 15:35:00,89.63,89.66,89.54,89.57,112912.0,89.0965,89.1264,89.0071,89.0369,112912.0
2022-12-23 15:40:00,89.56,89.77,89.56,89.69,166312.0,89.027,89.2357,89.027,89.1562,166312.0
2022-12-23 15:45:00,89.68,89.8,89.67,89.77,170041.0,89.1462,89.2655,89.1363,89.2357,170041.0
2022-12-23 15:50:00,89.76,89.82,89.57,89.77,238778.0,89.2258,89.2854,89.0369,89.2357,238778.0
2022-12-23 15:55:00,89.78,89.87,89.66,89.82,520353.0,89.2457,89.3351,89.1264,89.2854,520353.0
2022-12-27 09:30:00,89.33,89.5,89.06,89.19,516724.0,88.7983,88.9673,88.5299,88.6592,516724.0
2022-12-27 09:35:00,89.2,89.2,88.62,88.77,266263.0,88.6691,88.6691,88.0926,88.2417,266263.0
2022-12-27 09:40:00,88.77,88.77,88.28,88.45,240041.0,88.2417,88.2417,87.7546,87.9236,240041.0
2022-12-27 09:45:00,88.47,88.47,88.01,88.13,252335.0,87.9434,87.9434,87.4862,87.6055,252335.0
2022-12-27 09:50:00,88.12,88.39,88.03,88.26,191618.0,87.5955,87.8639,87.5061,87.7347,191618.0
2022-12-27 09:55:00,88.23,88.35,88.05,88.1,173162.0,87.7049,87.8242,87.5259,87.5757,173162.0
2022-12-27 10:00:00,88.09,88.09,87.79,88.02,244010.0,87.5657,87.5657,87.2675,87.4961,244010.0
2022-12-27 10:05:00,88.02,88.1,87.89,87.92,172278.0,87.4961,87.5757,87.3669,87.3967,172278.0
2022-12-27 10:10:00,87.92,88.12,87.83,88.1,222426.0,87.3967,87.5955,87.3073,87.5757,222426.0
2022-12-27 10:15:00,88.11,88.51,87.98,88.37,159584.0,87.5856,87.9832,87.4564,87.844,159584.0
2022-12-27 10:20:00,88.36,88.7,88.33,88.54,194791.0,87.8341,88.1721,87.8043,88.013,194791.0
2022-12-27 10:25:00,88.56,88.7,88.48,88.64,108194.0,88.0329,88.1721,87.9534,88.1124,108194.0
2022-12-27 10:30:00,88.65,88.68,88.38,88.65,113794.0,88.1224,88.1522,87.854,88.1224,113794.0
2022-12-27 10:35:00,88.65,88.7,88.5,88.68,132981.0,88.1224,88.1721,87.9733,88.1522,132981.0
2022-12-27 10:40:00,88.68,88.8,88.56,88.7,100968.0,88.1522,88.2715,88.0329,88.1721,100968.0
2022-12-27 10:45:00,88.71,88.99,88.7,88.9,152583.0,88.182,88.4604,88.1721,88.3709,152583.0
2022-12-27 10:50:00,88.89,88.89,88.64,88.8,136892.0,88.3609,88.3609,88.1124,88.2715,136892.0
2022-12-27 10:55:00,88.81,88.81,88.58,88.67,96546.0,88.2814,88.2814,88.0528,88.1423,96546.0
2022-12-27 11:00:00,88.66,88.75,88.57,88.67,91553.0,88.1323,88.2218,88.0429,88.1423,91553.0
2022-12-27 11:05:00,88.67,88.76,88.48,88.76,105103.0,88.1423,88.2317,87.9534,88.2317,105103.0
2022-12-27 11:10:00,88.75,88.75,88.63,88.66,77441.0,88.2218,88.2218,88.1025,88.1323,77441.0
2022-12-27 11:15:00,88.67,88.76,88.54,88.6,112947.0,88.1423,88.2317,88.013,88.0727,112947.0
2022-12-27 11:20:00,88.6,88.74,88.5,88.73,100179.0,88.0727,88.2118,87.9733,88.2019,100179.0
2022-12-27 11:25:00,88.72,88.75,88.58,88.6,152191.0,88.192,88.2218,88.0528,88.0727,152191.0
2022-12-27 11:30:00,88.6,88.65,88.25,88.28,166807.0,88.0727,88.1224,87.7248,87.7546,166807.0
2022-12-27 11:35:00,88.29,88.46,88.16,88.45,194166.0,87.7645,87.9335,87.6353,87.9236,194166.0
2022-12-27 11:40:00,88.46,88.6,88.36,88.53,120667.0,87.9335,88.0727,87.8341,88.0031,120667.0
2022-12-27 11:45:00,88.52,88.56,88.39,88.45,135014.0,87.9932,88.0329,87.8639,87.9236,135014.0
2022-12-27 11:50:00,88.45,88.47,88.33,88.39,105993.0,87.9236,87.9434,87.8043,87.8639,105993.0
2022-12-27 11:55:00,88.39,88.45,88.25,88.28,117790.0,87.8639,87.9236,87.7248,87.7546,117790.0
2022-12-27 12:00:00,88.28,88.45,88.27,88.41,85462.0,87.7546,87.9236,87.7446,87.8838,85462.0
2022-12-27 12:05:00,88.4,88.43,88.26,88.3,105981.0,87.8739,87.9037,87.7347,87.7745,105981.0
2022-12-27 12:10:00,88.31,88.52,88.31,88.45,98805.0,87.7844,87.9932,87.7844,87.9236,98805.0
2022-12-27 12:15:00,88.46,88.46,88.31,88.42,78464.0,87.9335,87.9335,87.7844,87.8937,78464.0
2022-12-27 12:20:00,88.42,88.42,88.2,88.28,110642.0,87.8937,87.8937,87.6751,87.7546,110642.0
2022-12-27 12:25:00,88.29,88.31,88.23,88.28,83630.0,87.7645,87.7844,87.7049,87.7546,83630.0
2022-12-27 12:30:00,88.28,88.32,88.24,88.3,62473.0,87.7546,87.7943,87.7148,87.7745,62473.0
2022-12-27 12:35:00,88.29,88.36,88.28,88.29,88712.0,87.7645,87.8341,87.7546,87.7645,88712.0
2022-12-27 12:40:00,88.29,88.3,88.03,88.08,130346.0,87.7645,87.7745,87.5061,87.5558,130346.0
2022-12-27 12:45:00,88.09,88.09,87.9,87.94,97035.0,87.5657,87.5657,87.3768,87.4166,97035.0
2022-12-27 12:50:00,87.94,88.08,87.9,88.02,92078.0,87.4166,87.5558,87.3768,87.4961,92078.0
2022-12-27 12:55:00,88.01,88.15,87.99,88.1,78907.0,87.4862,87.6254,87.4663,87.5757,78907.0
2022-12-27 13:00:00,88.1,88.24,88.07,88.17,96694.0,87.5757,87.7148,87.5458,87.6452,96694.0
2022-12-27 13:05:00,88.16,88.18,88.06,88.12,81145.0,87.6353,87.6552,87.5359,87.5955,81145.0
2022-12-27 13:10:00,88.13,88.21,88.06,88.1,79782.0,87.6055,87.685,87.5359,87.5757,79782.0
2022-12-27 13:15:00,88.11,88.16,87.98,87.98,107376.0,87.5856,87.6353,87.4564,87.4564,107376.0
2022-12-27 13:20:00,87.98,88.01,87.94,88.0,57568.0,87.4564,87.4862,87.4166,87.4762,57568.0
2022-12-27 13:25:00,87.99,88.02,87.91,87.95,73400.0,87.4663,87.4961,87.3868,87.4265,73400.0
2022-12-27 13:30:00,87.96,87.97,87.89,87.93,76934.0,87.4365,87.4464,87.3669,87.4067,76934.0
2022-12-27 13:35:00,87.92,88.0,87.92,87.94,68424.0,87.3967,87.4762,87.3967,87.4166,68424.0
2022-12-27 13:40:00,87.94,87.95,87.87,87.87,74947.0,87.4166,87.4265,87.347,87.347,74947.0
2022-12-27 13:45:00,87.86,87.86,87.76,87.85,121667.0,87.3371,87.3371,87.2377,87.3271,121667.0
2022-12-27 13:50:00,87.86,87.88,87.74,87.8,89135.0,87.3371,87.357,87.2178,87.2774,89135.0
2022-12-27 13:55:00,87.81,87.82,87.68,87.72,123586.0,87.2874,87.2973,87.1582,87.1979,123586.0
2022-12-27 14:00:00,87.72,87.9,87.7,87.89,104493.0,87.1979,87.3768,87.178,87.3669,104493.0
2022-12-27 14:05:00,87.88,87.9,87.82,87.86,70978.0,87.357,87.3768,87.2973,87.3371,70978.0
2022-12-27 14:10:00,87.87,87.89,87.75,87.84,87084.0,87.347,87.3669,87.2277,87.3172,87084.0
2022-12-27 14:15:00,87.84,87.84,87.71,87.75,138378.0,87.3172,87.3172,87.188,87.2277,138378.0
2022-12-27 14:20:00,87.73,87.79,87.67,87.77,83964.0,87.2079,87.2675,87.1482,87.2476,83964.0
2022-12-27 14:25:00,87.78,87.84,87.57,87.59,222020.0,87.2576,87.3172,87.0488,87.0687,222020.0
2022-12-27 14:30:00,87.59,87.7,87.58,87.69,120774.0,87.0687,87.178,87.0587,87.1681,120774.0
2022-12-27 14:35:00,87.69,87.71,87.59,87.6,100901.0,87.1681,87.188,87.0687,87.0786,100901.0
2022-12-27 14:40:00,87.6,87.64,87.53,87.63,117652.0,87.0786,87.1184,87.009,87.1084,117652.0
2022-12-27 14:45:00,87.63,87.83,87.62,87.82,191744.0,87.1084,87.3073,87.0985,87.2973,191744.0
2022-12-27 14:50:00,87.82,87.92,87.81,87.87,102364.0,87.2973,87.3967,87.2874,87.347,102364.0
2022-12-27 14:55:00,87.87,87.89,87.77,87.8,107651.0,87.347,87.3669,87.2476,87.2774,107651.0
2022-12-27 15:00:00,87.81,87.88,87.7,87.73,109035.0,87.2874,87.357,87.178,87.2079,109035.0
2022-12-27 15:05:00,87.73,87.89,87.7,87.87,122700.0,87.2079,87.3669,87.178,87.347,122700.0
2022-12-27 15:10:00,87.86,87.95,87.83,87.93,89966.0,87.3371,87.4265,87.3073,87.4067,89966.0
2022-12-27 15:15:00,87.93,88.01,87.84,87.84,139080.0,87.4067,87.4862,87.3172,87.3172,139080.0
2022-12-27 15:20:00,87.84,88.0,87.8,87.98,124474.0,87.3172,87.4762,87.2774,87.4564,124474.0
2022-12-27 15:25:00,87.99,88.02,87.93,87.95,118343.0,87.4663,87.4961,87.4067,87.4265,118343.0
2022-12-27 15:30:00,87.95,88.09,87.93,88.08,200192.0,87.4265,87.5657,87.4067,87.5558,200192.0
2022-12-27 15:35:00,88.08,88.17,88.03,88.16,131235.0,87.5558,87.6452,87.5061,87.6353,131235.0
2022-12-27 15:40:00,88.15,88.16,88.07,88.09,137140.0,87.6254,87.6353,87.5458,87.5657,137140.0
2022-12-27 15:45:00,88.09,88.1,87.88,87.95,236672.0,87.5657,87.5757,87.357,87.4265,236672.0
2022-12-27 15:50:00,87.95,87.97,87.73,87.9,304953.0,87.4265,87.4464,87.2079,87.3768,304953.0
2022-12-27 15:55:00,87.9,88.02,87.85,87.96,641860.0,87.3768,87.4961,87.3271,87.4365,641860.0
2022-12-28 09:30:00,87.49,88.32,87.43,88.26,668107.0,86.9693,87.7943,86.9096,87.7347,668107.0
2022-12-28 09:35:00,88.3,88.52,88.07,88.11,271827.0,87.7745,87.9932,87.5458,87.5856,271827.0
2022-12-28 09:40:00,88.11,88.27,87.94,87.96,229909.0,87.5856,87.7446,87.4166,87.4365,229909.0
2022-12-28 09:45:00,87.97,88.14,87.88,88.07,200095.0,87.4464,87.6154,87.357,87.5458,200095.0
2022-12-28 09:50:00,88.07,88.07,87.55,87.69,199793.0,87.5458,87.5458,87.0289,87.1681,199793.0
2022-12-28 09:55:00,87.68,87.87,87.63,87.75,200486.0,87.1582,87.347,87.1084,87.2277,200486.0
2022-12-28 10:00:00,87.74,88.13,87.73,87.87,220632.0,87.2178,87.6055,87.2079,87.347,220632.0
2022-12-28 10:05:00,87.87,87.95,87.74,87.78,183864.0,87.347,87.4265,87.2178,87.2576,183864.0
2022-12-28 10:10:00,87.79,87.95,87.74,87.91,308675.0,87.2675,87.4265,87.2178,87.3868,308675.0
2022-12-28 10:15:00,87.92,88.04,87.8,87.95,163835.0,87.3967,87.516,87.2774,87.4265,163835.0
2022-12-28 10:20:00,87.95,87.98,87.69,87.69,148678.0,87.4265,87.4564,87.1681,87.1681,148678.0
2022-12-28 10:25:00,87.7,87.74,87.27,87.35,280969.0,87.178,87.2178,86.7506,86.8301,280969.0
2022-12-28 10:30:00,87.34,87.54,87.23,87.37,194769.0,86.8202,87.019,86.7108,86.85,194769.0
2022-12-28 10:35:00,87.38,87.44,87.14,87.2,230061.0,86.8599,86.9196,86.6214,86.681,230061.0
2022-12-28 10:40:00,87.2,87.4,87.19,87.26,150136.0,86.681,86.8798,86.6711,86.7407,150136.0
2022-12-28 10:45:00,87.27,87.3,87.16,87.19,153736.0,86.7506,86.7804,86.6412,86.6711,153736.0
2022-12-28 10:50:00,87.2,87.22,86.97,87.01,303438.0,86.681,86.7009,86.4524,86.4921,303438.0
2022-12-28 10:55:00,87.02,87.05,86.8,86.81,248045.0,86.5021,86.5319,86.2834,86.2933,248045.0
2022-12-28 11:00:00,86.81,86.94,86.7,86.91,310741.0,86.2933,86.4226,86.184,86.3927,310741.0
2022-12-28 11:05:00,86.9,86.96,86.85,86.87,148229.0,86.3828,86.4424,86.3331,86.353,148229.0
2022-12-28 11:10:00,86.87,86.94,86.73,86.79,191936.0,86.353,86.4226,86.2138,86.2734,191936.0
2022-12-28 11:15:00,86.8,86.87,86.71,86.86,173774.0,86.2834,86.353,86.1939,86.343,173774.0
2022-12-28 11:20:00,86.86,86.95,86.79,86.8,158379.0,86.343,86.4325,86.2734,86.2834,158379.0
2022-12-28 11:25:00,86.8,86.95,86.79,86.89,112691.0,86.2834,86.4325,86.2734,86.3729,112691.0
2022-12-28 11:30:00,86.9,86.97,86.77,86.79,129811.0,86.3828,86.4524,86.2536,86.2734,129811.0
2022-12-28 11:35:00,86.79,86.89,86.74,86.81,138680.0,86.2734,86.3729,86.2237,86.2933,138680.0
2022-12-28 11:40:00,86.81,86.89,86.77,86.83,125670.0,86.2933,86.3729,86.2536,86.3132,125670.0
2022-12-28 11:45:00,86.83,86.83,86.65,86.67,143495.0,86.3132,86.3132,86.1343,86.1542,143495.0
2022-12-28 11:50:00,86.66,86.8,86.64,86.73,100636.0,86.1442,86.2834,86.1243,86.2138,100636.0
2022-12-28 11:55:00,86.73,86.75,86.65,86.67,105386.0,86.2138,86.2337,86.1343,86.1542,105386.0
2022-12-28 12:00:00,86.67,86.82,86.62,86.66,149600.0,86.1542,86.3033,86.1045,86.1442,149600.0
2022-12-28 12:05:00,86.66,86.77,86.64,86.75,119837.0,86.1442,86.2536,86.1243,86.2337,119837.0
2022-12-28 12:10:00,86.75,86.82,86.67,86.67,101348.0,86.2337,86.3033,86.1542,86.1542,101348.0
2022-12-28 12:15:00,86.67,86.74,86.61,86.7,150750.0,86.1542,86.2237,86.0945,86.184,150750.0
2022-12-28 12:20:00,86.71,86.82,86.69,86.78,125456.0,86.1939,86.3033,86.174,86.2635,125456.0
2022-12-28 12:25:00,86.79,86.88,86.76,86.88,130899.0,86.2734,86.3629,86.2436,86.3629,130899.0
2022-12-28 12:30:00,86.88,87.03,86.87,87.01,242428.0,86.3629,86.512,86.353,86.4921,242428.0
2022-12-28 12:35:00,87.01,87.11,86.94,87.0,126018.0,86.4921,86.5915,86.4226,86.4822,126018.0
2022-12-28 12:40:00,86.99,87.07,86.91,87.04,95317.0,86.4723,86.5518,86.3927,86.522,95317.0
2022-12-28 12:45:00,87.04,87.26,87.03,87.21,105155.0,86.522,86.7407,86.512,86.6909,105155.0
2022-12-28 12:50:00,87.21,87.21,87.11,87.17,94335.0,86.6909,86.6909,86.5915,86.6512,94335.0
2022-12-28 12:55:00,87.18,87.31,87.11,87.25,115209.0,86.6611,86.7904,86.5915,86.7307,115209.0
2022-12-28 13:00:00,87.26,87.44,87.2,87.41,170637.0,86.7407,86.9196,86.681,86.8898,170637.0
2022-12-28 13:05:00,87.41,87.49,87.38,87.44,120959.0,86.8898,86.9693,86.8599,86.9196,120959.0
2022-12-28 13:10:00,87.43,87.58,87.37,87.37,179702.0,86.9096,87.0587,86.85,86.85,179702.0
2022-12-28 13:15:00,87.37,87.42,87.32,87.38,121434.0,86.85,86.8997,86.8003,86.8599,121434.0
2022-12-28 13:20:00,87.38,87.39,87.12,87.13,124247.0,86.8599,86.8699,86.6015,86.6114,124247.0
2022-12-28 13:25:00,87.14,87.23,87.14,87.22,85180.0,86.6214,86.7108,86.6214,86.7009,85180.0
2022-12-28 13:30:00,87.22,87.24,87.06,87.07,106582.0,86.7009,86.7208,86.5418,86.5518,106582.0
2022-12-28 13:35:00,87.08,87.1,86.97,87.01,94985.0,86.5617,86.5816,86.4524,86.4921,94985.0
2022-12-28 13:40:00,87.01,87.16,87.01,87.08,85608.0,86.4921,86.6412,86.4921,86.5617,85608.0
2022-12-28 13:45:00,87.08,87.15,87.05,87.09,89012.0,86.5617,86.6313,86.5319,86.5717,89012.0
2022-12-28 13:50:00,87.09,87.1,86.92,87.02,115363.0,86.5717,86.5816,86.4027,86.5021,115363.0
2022-12-28 13:55:00,87.01,87.02,86.9,86.92,83755.0,86.4921,86.5021,86.3828,86.4027,83755.0
2022-12-28 14:00:00,86.93,87.02,86.88,87.0,94349.0,86.4126,86.5021,86.3629,86.4822,94349.0
2022-12-28 14:05:00,87.0,87.05,86.88,86.91,89970.0,86.4822,86.5319,86.3629,86.3927,89970.0
2022-12-28 14:10:00,86.92,86.97,86.81,86.96,95501.0,86.4027,86.4524,86.2933,86.4424,95501.0
2022-12-28 14:15:00,86.96,86.96,86.83,86.94,83773.0,86.4424,86.4424,86.3132,86.4226,83773.0
2022-12-28 14:20:00,86.94,86.95,86.76,86.79,112598.0,86.4226,86.4325,86.2436,86.2734,112598.0
2022-12-28 14:25:00,86.8,86.82,86.72,86.73,104131.0,86.2834,86.3033,86.2039,86.2138,104131.0
2022-12-28 14:30:00,86.73,86.84,86.66,86.67,120417.0,86.2138,86.3232,86.1442,86.1542,120417.0
2022-12-28 14:35:00,86.67,86.69,86.58,86.59,123092.0,86.1542,86.174,86.0647,86.0746,123092.0
2022-12-28 14:40:00,86.59,86.84,86.58,86.84,138092.0,86.0746,86.3232,86.0647,86.3232,138092.0
2022-12-28 14:45:00,86.83,86.91,86.75,86.77,112889.0,86.3132,86.3927,86.2337,86.2536,112889.0
2022-12-28 14:50:00,86.76,86.77,86.61,86.64,102010.0,86.2436,86.2536,86.0945,86.1243,102010.0
2022-12-28 14:55:00,86.64,86.66,86.56,86.59,103309.0,86.1243,86.1442,86.0448,86.0746,103309.0
2022-12-28 15:00:00,86.59,86.63,86.47,86.5,141679.0,86.0746,86.1144,85.9554,85.9852,141679.0
2022-12-28 15:05:00,86.49,86.63,86.49,86.61,136939.0,85.9752,86.1144,85.9752,86.0945,136939.0
2022-12-28 15:10:00,86.61,86.63,86.51,86.52,151032.0,86.0945,86.1144,85.9951,86.0051,151032.0
2022-12-28 15:15:00,86.52,86.73,86.5,86.6,150828.0,86.0051,86.2138,85.9852,86.0846,150828.0
2022-12-28 15:20:00,86.59,86.62,86.45,86.48,119911.0,86.0746,86.1045,85.9355,85.9653,119911.0
2022-12-28 15:25:00,86.48,86.59,86.47,86.49,142252.0,85.9653,86.0746,85.9554,85.9752,142252.0
2022-12-28 15:30:00,86.48,86.6,86.47,86.51,188479.0,85.9653,86.0846,85.9554,85.9951,188479.0
2022-12-28 15:35:00,86.51,86.56,86.41,86.53,218515.0,85.9951,86.0448,85.8957,86.015,218515.0
2022-12-28 15:40:00,86.53,86.62,86.46,86.46,236223.0,86.015,86.1045,85.9454,85.9454,236223.0
2022-12-28 15:45:00,86.45,86.6,86.41,86.54,263182.0,85.9355,86.0846,85.8957,86.0249,263182.0
2022-12-28 15:50:00,86.53,86.58,86.37,86.45,389158.0,86.015,86.0647,85.8559,85.9355,389158.0
2022-12-28 15:55:00,86.45,86.61,86.43,86.43,641402.0,85.9355,86.0945,85.9156,85.9156,641402.0
2022-12-29 09:30:00,87.01,87.66,86.99,87.44,689924.0,86.4921,87.1383,86.4723,86.9196,689924.0
2022-12-29 09:35:00,87.44,87.72,87.35,87.66,275447.0,86.9196,87.1979,86.8301,87.1383,275447.0
2022-12-29 09:40:00,87.68,87.92,87.67,87.8,277009.0,87.1582,87.3967,87.1482,87.2774,277009.0
2022-12-29 09:45:00,87.79,87.96,87.76,87.93,217764.0,87.2675,87.4365,87.2377,87.4067,217764.0
2022-12-29 09:50:00,87.93,88.07,87.69,87.89,292624.0,87.4067,87.5458,87.1681,87.3669,292624.0
2022-12-29 09:55:00,87.89,88.0,87.82,87.96,190938.0,87.3669,87.4762,87.2973,87.4365,190938.0
2022-12-29 10:00:00,87.98,88.11,87.77,87.91,173510.0,87.4564,87.5856,87.2476,87.3868,173510.0
2022-12-29 10:05:00,87.91,88.27,87.9,88.1,189114.0,87.3868,87.7446,87.3768,87.5757,189114.0
2022-12-29 10:10:00,88.1,88.27,88.07,88.2,133581.0,87.5757,87.7446,87.5458,87.6751,133581.0
2022-12-29 10:15:00,88.2,88.35,88.15,88.32,262332.0,87.6751,87.8242,87.6254,87.7943,262332.0
2022-12-29 10:20:00,88.32,88.37,88.23,88.27,145423.0,87.7943,87.844,87.7049,87.7446,145423.0
2022-12-29 10:25:00,88.28,88.3,88.08,88.09,122644.0,87.7546,87.7745,87.5558,87.5657,122644.0
2022-12-29 10:30:00,88.1,88.23,88.1,88.22,120900.0,87.5757,87.7049,87.5757,87.6949,120900.0
2022-12-29 10:35:00,88.22,88.33,88.18,88.26,124851.0,87.6949,87.8043,87.6552,87.7347,124851.0
2022-12-29 10:40:00,88.28,88.5,88.25,88.48,150909.0,87.7546,87.9733,87.7248,87.9534,150909.0
2022-12-29 10:45:00,88.48,88.61,88.43,88.45,181631.0,87.9534,88.0826,87.9037,87.9236,181631.0
2022-12-29 10:50:00,88.46,88.64,88.45,88.58,125866.0,87.9335,88.1124,87.9236,88.0528,125866.0
2022-12-29 10:55:00,88.59,88.74,88.57,88.69,140556.0,88.0627,88.2118,88.0429,88.1621,140556.0
2022-12-29 11:00:00,88.69,88.8,88.53,88.54,120463.0,88.1621,88.2715,88.0031,88.013,120463.0
2022-12-29 11:05:00,88.55,88.66,88.42,88.51,109460.0,88.023,88.1323,87.8937,87.9832,109460.0
2022-12-29 11:10:00,88.5,88.54,88.41,88.52,155923.0,87.9733,88.013,87.8838,87.9932,155923.0
2022-12-29 11:15:00,88.51,88.6,88.48,88.54,131573.0,87.9832,88.0727,87.9534,88.013,131573.0
2022-12-29 11:20:00,88.55,88.63,88.47,88.53,110274.0,88.023,88.1025,87.9434,88.0031,110274.0
2022-12-29 11:25:00,88.52,88.65,88.51,88.59,87740.0,87.9932,88.1224,87.9832,88.0627,87740.0
2022-12-29 11:30:00,88.6,88.85,88.6,88.82,159286.0,88.0727,88.3212,88.0727,88.2914,159286.0
2022-12-29 11:35:00,88.81,88.81,88.68,88.74,122326.0,88.2814,88.2814,88.1522,88.2118,122326.0
2022-12-29 11:40:00,88.74,88.89,88.73,88.84,131112.0,88.2118,88.3609,88.2019,88.3112,131112.0
2022-12-29 11:45:00,88.84,88.98,88.83,88.95,151532.0,88.3112,88.4504,88.3013,88.4206,151532.0
2022-12-29 11:50:00,88.94,89.11,88.92,89.08,215432.0,88.4107,88.5796,88.3908,88.5498,215432.0
2022-12-29 11:55:00,89.07,89.08,88.99,89.01,72414.0,88.5399,88.5498,88.4604,88.4802,72414.0
2022-12-29 12:00:00,89.01,89.05,88.89,88.92,132873.0,88.4802,88.52,88.3609,88.3908,132873.0
2022-12-29 12:05:00,88.91,88.96,88.85,88.94,119882.0,88.3808,88.4305,88.3212,88.4107,119882.0
2022-12-29 12:10:00,88.94,89.02,88.93,89.01,75622.0,88.4107,88.4902,88.4007,88.4802,75622.0
2022-12-29 12:15:00,89.0,89.16,88.98,89.12,114670.0,88.4703,88.6293,88.4504,88.5896,114670.0
2022-12-29 12:20:00,89.12,89.21,89.09,89.12,90411.0,88.5896,88.679,88.5598,88.5896,90411.0
2022-12-29 12:25:00,89.12,89.18,89.05,89.13,110843.0,88.5896,88.6492,88.52,88.5995,110843.0
2022-12-29 12:30:00,89.13,89.21,89.08,89.09,96288.0,88.5995,88.679,88.5498,88.5598,96288.0
2022-12-29 12:35:00,89.09,89.1,88.77,88.81,144556.0,88.5598,88.5697,88.2417,88.2814,144556.0
2022-12-29 12:40:00,88.8,88.89,88.76,88.81,85652.0,88.2715,88.3609,88.2317,88.2814,85652.0
2022-12-29 12:45:00,88.8,88.81,88.74,88.8,106520.0,88.2715,88.2814,88.2118,88.2715,106520.0
2022-12-29 12:50:00,88.8,88.89,88.79,88.83,94271.0,88.2715,88.3609,88.2615,88.3013,94271.0
2022-12-29 12:55:00,88.83,88.87,88.79,88.81,80713.0,88.3013,88.3411,88.2615,88.2814,80713.0
2022-12-29 13:00:00,88.8,88.83,88.77,88.78,94169.0,88.2715,88.3013,88.2417,88.2516,94169.0
2022-12-29 13:05:00,88.78,88.82,88.69,88.74,134972.0,88.2516,88.2914,88.1621,88.2118,134972.0
2022-12-29 13:10:00,88.75,88.83,88.74,88.82,142920.0,88.2218,88.3013,88.2118,88.2914,142920.0
2022-12-29 13:15:00,88.82,88.87,88.73,88.8,147126.0,88.2914,88.3411,88.2019,88.2715,147126.0
2022-12-29 13:20:00,88.79,88.93,88.77,88.9,132010.0,88.2615,88.4007,88.2417,88.3709,132010.0
2022-12-29 13:25:00,88.92,88.96,88.86,88.89,80085.0,88.3908,88.4305,88.3311,88.3609,80085.0
2022-12-29 13:30:00,88.89,88.91,88.74,88.87,116870.0,88.3609,88.3808,88.2118,88.3411,116870.0
2022-12-29 13:35:00,88.87,88.94,88.82,88.92,67421.0,88.3411,88.4107,88.2914,88.3908,67421.0
2022-12-29 13:40:00,88.93,89.03,88.93,89.03,102961.0,88.4007,88.5001,88.4007,88.5001,102961.0
2022-12-29 13:45:00,89.04,89.05,88.92,88.98,91813.0,88.5101,88.52,88.3908,88.4504,91813.0
2022-12-29 13:50:00,88.98,89.06,88.91,89.05,75642.0,88.4504,88.5299,88.3808,88.52,75642.0
2022-12-29 13:55:00,89.05,89.08,88.99,89.06,81032.0,88.52,88.5498,88.4604,88.5299,81032.0
2022-12-29 14:00:00,89.04,89.21,89.04,89.19,153126.0,88.5101,88.679,88.5101,88.6592,153126.0
2022-12-29 14:05:00,89.18,89.24,89.11,89.15,121813.0,88.6492,88.7089,88.5796,88.6194,121813.0
2022-12-29 14:10:00,89.15,89.18,89.03,89.06,67718.0,88.6194,88.6492,88.5001,88.5299,67718.0
2022-12-29 14:15:00,89.05,89.18,89.01,89.16,92941.0,88.52,88.6492,88.4802,88.6293,92941.0
2022-12-29 14:20:00,89.15,89.25,89.13,89.23,113468.0,88.6194,88.7188,88.5995,88.6989,113468.0
2022-12-29 14:25:00,89.23,89.26,89.15,89.18,122575.0,88.6989,88.7287,88.6194,88.6492,122575.0
2022-12-29 14:30:00,89.18,89.22,89.12,89.18,134531.0,88.6492,88.689,88.5896,88.6492,134531.0
2022-12-29 14:35:00,89.18,89.25,89.15,89.24,140720.0,88.6492,88.7188,88.6194,88.7089,140720.0
2022-12-29 14:40:00,89.24,89.29,89.18,89.2,153212.0,88.7089,88.7586,88.6492,88.6691,153212.0
2022-12-29 14:45:00,89.2,89.29,89.16,89.24,121538.0,88.6691,88.7586,88.6293,88.7089,121538.0
2022-12-29 14:50:00,89.25,89.26,89.12,89.12,99419.0,88.7188,88.7287,88.5896,88.5896,99419.0
2022-12-29 14:55:00,89.12,89.13,89.0,89.08,154939.0,88.5896,88.5995,88.4703,88.5498,154939.0
2022-12-29 15:00:00,89.08,89.18,89.03,89.17,86753.0,88.5498,88.6492,88.5001,88.6393,86753.0
2022-12-29 15:05:00,89.17,89.25,89.14,89.21,109475.0,88.6393,88.7188,88.6095,88.679,109475.0
2022-12-29 15:10:00,89.21,89.22,89.04,89.12,152050.0,88.679,88.689,88.5101,88.5896,152050.0
2022-12-29 15:15:00,89.12,89.2,89.06,89.12,148541.0,88.5896,88.6691,88.5299,88.5896,148541.0
2022-12-29 15:20:00,89.13,89.22,89.07,89.19,147911.0,88.5995,88.689,88.5399,88.6592,147911.0
2022-12-29 15:25:00,89.19,89.3,89.17,89.22,158667.0,88.6592,88.7685,88.6393,88.689,158667.0
2022-12-29 15:30:00,89.22,89.3,89.2,89.22,161865.0,88.689,88.7685,88.6691,88.689,161865.0
2022-12-29 15:35:00,89.22,89.34,89.21,89.31,206036.0,88.689,88.8083,88.679,88.7784,206036.0
2022-12-29 15:40:00,89.32,89.37,89.23,89.27,204521.0,88.7884,88.8381,88.6989,88.7387,204521.0
2022-12-29 15:45:00,89.26,89.3,89.17,89.26,304393.0,88.7287,88.7685,88.6393,88.7287,304393.0
2022-12-29 15:50:00,89.25,89.26,89.0,89.09,543614.0,88.7188,88.7287,88.4703,88.5598,543614.0
2022-12-29 15:55:00,89.08,89.09,88.86,88.92,800166.0,88.5498,88.5598,88.3311,88.3908,800166.0
2022-12-30 09:30:00,87.37,87.51,87.13,87.42,860828.0,86.85,86.9892,86.6114,86.8997,860828.0
2022-12-30 09:35:00,87.41,87.61,87.33,87.35,189205.0,86.8898,87.0886,86.8102,86.8301,189205.0
2022-12-30 09:40:00,87.34,87.67,87.1,87.54,284656.0,86.8202,87.1482,86.5816,87.019,284656.0
2022-12-30 09:45:00,87.52,87.63,87.03,87.17,285923.0,86.9991,87.1084,86.512,86.6512,285923.0
2022-12-30 09:50:00,87.14,87.43,87.09,87.32,165146.0,86.6214,86.9096,86.5717,86.8003,165146.0
2022-12-30 09:55:00,87.33,87.45,87.14,87.44,246839.0,86.8102,86.9295,86.6214,86.9196,246839.0
2022-12-30 10:00:00,87.43,87.48,87.21,87.27,176775.0,86.9096,86.9593,86.6909,86.7506,176775.0
2022-12-30 10:05:00,87.28,87.34,87.2,87.25,153081.0,86.7605,86.8202,86.681,86.7307,153081.0
2022-12-30 10:10:00,87.24,87.4,87.24,87.36,158014.0,86.7208,86.8798,86.7208,86.8401,158014.0
2022-12-30 10:15:00,87.35,87.69,87.3,87.62,196558.0,86.8301,87.1681,86.7804,87.0985,196558.0
2022-12-30 10:20:00,87.62,87.69,87.42,87.61,162266.0,87.0985,87.1681,86.8997,87.0886,162266.0
2022-12-30 10:25:00,87.59,87.62,87.36,87.49,132563.0,87.0687,87.0985,86.8401,86.9693,132563.0
2022-12-30 10:30:00,87.47,87.48,87.34,87.42,122835.0,86.9494,86.9593,86.8202,86.8997,122835.0
2022-12-30 10:35:00,87.42,87.58,87.4,87.56,138264.0,86.8997,87.0587,86.8798,87.0389,138264.0
2022-12-30 10:40:00,87.56,87.7,87.55,87.64,144657.0,87.0389,87.178,87.0289,87.1184,144657.0
2022-12-30 10:45:00,87.62,87.97,87.58,87.93,128033.0,87.0985,87.4464,87.0587,87.4067,128033.0
2022-12-30 10:50:00,87.92,87.94,87.72,87.82,184166.0,87.3967,87.4166,87.1979,87.2973,184166.0
2022-12-30 10:55:00,87.8,87.83,87.63,87.71,121332.0,87.2774,87.3073,87.1084,87.188,121332.0
2022-12-30 11:00:00,87.71,87.87,87.68,87.86,191904.0,87.188,87.347,87.1582,87.3371,191904.0
2022-12-30 11:05:00,87.87,88.03,87.87,88.02,131137.0,87.347,87.5061,87.347,87.4961,131137.0
2022-12-30 11:10:00,88.02,88.03,87.72,87.74,138464.0,87.4961,87.5061,87.1979,87.2178,138464.0
2022-12-30 11:15:00,87.74,87.79,87.63,87.75,108590.0,87.2178,87.2675,87.1084,87.2277,108590.0
2022-12-30 11:20:00,87.74,87.8,87.65,87.72,149358.0,87.2178,87.2774,87.1283,87.1979,149358.0
2022-12-30 11:25:00,87.72,87.88,87.67,87.84,77934.0,87.1979,87.357,87.1482,87.3172,77934.0
2022-12-30 11:30:00,87.83,87.97,87.81,87.89,129989.0,87.3073,87.4464,87.2874,87.3669,129989.0
2022-12-30 11:35:00,87.88,87.94,87.82,87.91,101429.0,87.357,87.4166,87.2973,87.3868,101429.0
2022-12-30 11:40:00,87.91,87.93,87.79,87.8,62969.0,87.3868,87.4067,87.2675,87.2774,62969.0
2022-12-30 11:45:00,87.81,87.85,87.74,87.82,80789.0,87.2874,87.3271,87.2178,87.2973,80789.0
2022-12-30 11:50:00,87.81,87.83,87.73,87.77,81571.0,87.2874,87.3073,87.2079,87.2476,81571.0
2022-12-30 11:55:00,87.77,87.92,87.69,87.84,118913.0,87.2476,87.3967,87.1681,87.3172,118913.0
2022-12-30 12:00:00,87.83,87.86,87.71,87.71,62748.0,87.3073,87.3371,87.188,87.188,62748.0
2022-12-30 12:05:00,87.72,87.74,87.62,87.72,89558.0,87.1979,87.2178,87.0985,87.1979,89558.0
2022-12-30 12:10:00,87.73,87.83,87.69,87.73,88593.0,87.2079,87.3073,87.1681,87.2079,88593.0
2022-12-30 12:15:00,87.74,87.92,87.74,87.83,66922.0,87.2178,87.3967,87.2178,87.3073,66922.0
2022-12-30 12:20:00,87.81,87.96,87.78,87.95,77613.0,87.2874,87.4365,87.2576,87.4265,77613.0
2022-12-30 12:25:00,87.95,87.98,87.83,87.88,90846.0,87.4265,87.4564,87.3073,87.357,90846.0
2022-12-30 12:30:00,87.89,87.95,87.84,87.92,59053.0,87.3669,87.4265,87.3172,87.3967,59053.0
2022-12-30 12:35:00,87.91,87.99,87.84,87.85,76044.0,87.3868,87.4663,87.3172,87.3271,76044.0
2022-12-30 12:40:00,87.85,87.97,87.83,87.94,70892.0,87.3271,87.4464,87.3073,87.4166,70892.0
2022-12-30 12:45:00,87.95,87.99,87.86,87.9,75737.0,87.4265,87.4663,87.3371,87.3768,75737.0
2022-12-30 12:50:00,87.91,87.96,87.79,87.79,70470.0,87.3868,87.4365,87.2675,87.2675,70470.0
2022-12-30 12:55:00,87.79,87.97,87.77,87.97,96346.0,87.2675,87.4464,87.2476,87.4464,96346.0
2022-12-30 13:00:00,87.96,87.96,87.81,87.87,95893.0,87.4365,87.4365,87.2874,87.347,95893.0
2022-12-30 13:05:00,87.88,87.89,87.78,87.79,64151.0,87.357,87.3669,87.2576,87.2675,64151.0
2022-12-30 13:10:00,87.79,87.83,87.73,87.77,94973.0,87.2675,87.3073,87.2079,87.2476,94973.0
2022-12-30 13:15:00,87.78,87.79,87.63,87.65,99804.0,87.2576,87.2675,87.1084,87.1283,99804.0
2022-12-30 13:20:00,87.65,87.65,87.33,87.37,213845.0,87.1283,87.1283,86.8102,86.85,213845.0
2022-12-30 13:25:00,87.37,87.51,87.2,87.48,146877.0,86.85,86.9892,86.681,86.9593,146877.0
2022-12-30 13:30:00,87.48,87.69,87.45,87.64,77662.0,86.9593,87.1681,86.9295,87.1184,77662.0
2022-12-30 13:35:00,87.66,87.73,87.55,87.58,82678.0,87.1383,87.2079,87.0289,87.0587,82678.0
2022-12-30 13:40:00,87.57,87.57,87.47,87.52,81306.0,87.0488,87.0488,86.9494,86.9991,81306.0
2022-12-30 13:45:00,87.54,87.56,87.46,87.53,55669.0,87.019,87.0389,86.9395,87.009,55669.0
2022-12-30 13:50:00,87.54,87.68,87.52,87.68,57090.0,87.019,87.1582,86.9991,87.1582,57090.0
2022-12-30 13:55:00,87.67,87.68,87.58,87.65,107912.0,87.1482,87.1582,87.0587,87.1283,107912.0
2022-12-30 14:00:00,87.65,87.66,87.51,87.52,91891.0,87.1283,87.1383,86.9892,86.9991,91891.0
2022-12-30 14:05:00,87.52,87.56,87.47,87.49,78300.0,86.9991,87.0389,86.9494,86.9693,78300.0
2022-12-30 14:10:00,87.48,87.61,87.44,87.55,87750.0,86.9593,87.0886,86.9196,87.0289,87750.0
2022-12-30 14:15:00,87.54,87.54,87.44,87.5,65446.0,87.019,87.019,86.9196,86.9792,65446.0
2022-12-30 14:20:00,87.5,87.52,87.46,87.5,67684.0,86.9792,86.9991,86.9395,86.9792,67684.0
2022-12-30 14:25:00,87.5,87.67,87.44,87.64,96034.0,86.9792,87.1482,86.9196,87.1184,96034.0
2022-12-30 14:30:00,87.65,87.74,87.62,87.7,105987.0,87.1283,87.2178,87.0985,87.178,105987.0
2022-12-30 14:35:00,87.71,87.71,87.63,87.71,117535.0,87.188,87.188,87.1084,87.188,117535.0
2022-12-30 14:40:00,87.71,87.72,87.64,87.67,73717.0,87.188,87.1979,87.1184,87.1482,73717.0
2022-12-30 14:45:00,87.67,87.74,87.6,87.63,108335.0,87.1482,87.2178,87.0786,87.1084,108335.0
2022-12-30 14:50:00,87.63,87.82,87.62,87.75,77379.0,87.1084,87.2973,87.0985,87.2277,77379.0
2022-12-30 14:55:00,87.74,87.76,87.63,87.69,191344.0,87.2178,87.2377,87.1084,87.1681,191344.0
2022-12-30 15:00:00,87.68,87.96,87.67,87.89,108436.0,87.1582,87.4365,87.1482,87.3669,108436.0
2022-12-30 15:05:00,87.89,87.98,87.85,87.94,101712.0,87.3669,87.4564,87.3271,87.4166,101712.0
2022-12-30 15:10:00,87.95,88.15,87.92,88.06,190243.0,87.4265,87.6254,87.3967,87.5359,190243.0
2022-12-30 15:15:00,88.07,88.23,88.01,88.02,172049.0,87.5458,87.7049,87.4862,87.4961,172049.0
2022-12-30 15:20:00,88.02,88.1,87.95,88.03,137792.0,87.4961,87.5757,87.4265,87.5061,137792.0
2022-12-30 15:25:00,88.04,88.07,87.97,87.98,126701.0,87.516,87.5458,87.4464,87.4564,126701.0
2022-12-30 15:30:00,87.98,88.15,87.95,88.13,181343.0,87.4564,87.6254,87.4265,87.6055,181343.0
2022-12-30 15:35:00,88.12,88.19,88.05,88.16,162963.0,87.5955,87.6651,87.5259,87.6353,162963.0
2022-12-30 15:40:00,88.15,88.19,88.05,88.11,196374.0,87.6254,87.6651,87.5259,87.5856,196374.0
2022-12-30 15:45:00,88.11,88.38,88.09,88.36,272643.0,87.5856,87.854,87.5657,87.8341,272643.0
2022-12-30 15:50:00,88.36,88.59,88.34,88.59,556209.0,87.8341,88.0627,87.8142,88.0627,556209.0
2022-12-30 15:55:00,88.58,88.83,88.56,88.76,1267411.0,88.0528,88.3013,88.0329,88.2317,1267411.0
2023-01-03 09:30:00,89.85,90.76,89.82,90.7,1298111.0,89.3152,90.2198,89.2854,90.1602,1298111.0
2023-01-03 09:35:00,90.71,91.17,90.16,91.13,513426.0,90.1701,90.6274,89.6234,90.5876,513426.0
2023-01-03 09:40:00,91.14,91.55,90.91,91.06,586091.0,90.5976,91.0051,90.3689,90.518,586091.0
2023-01-03 09:45:00,91.06,91.25,90.64,90.78,415981.0,90.518,90.7069,90.1005,90.2397,415981.0
2023-01-03 09:50:00,90.78,91.09,90.41,90.53,387687.0,90.2397,90.5479,89.8719,89.9912,387687.0
2023-01-03 09:55:00,90.54,90.59,89.97,90.04,304240.0,90.0011,90.0508,89.4345,89.5041,304240.0
2023-01-03 10:00:00,90.05,90.22,89.6,89.62,326095.0,89.514,89.683,89.0667,89.0866,326095.0
2023-01-03 10:05:00,89.61,89.79,89.51,89.56,218004.0,89.0767,89.2556,88.9773,89.027,218004.0
2023-01-03 10:10:00,89.56,89.61,89.19,89.31,223960.0,89.027,89.0767,88.6592,88.7784,223960.0
2023-01-03 10:15:00,89.32,89.42,89.11,89.15,184976.0,88.7884,88.8878,88.5796,88.6194,184976.0
2023-01-03 10:20:00,89.17,89.45,89.15,89.4,179177.0,88.6393,88.9176,88.6194,88.8679,179177.0
2023-01-03 10:25:00,89.41,89.49,89.33,89.48,120816.0,88.8779,88.9574,88.7983,88.9474,120816.0
2023-01-03 10:30:00,89.48,89.48,89.22,89.39,127579.0,88.9474,88.9474,88.689,88.858,127579.0
2023-01-03 10:35:00,89.41,89.73,89.41,89.62,141281.0,88.8779,89.1959,88.8779,89.0866,141281.0
2023-01-03 10:40:00,89.61,89.82,89.56,89.57,130083.0,89.0767,89.2854,89.027,89.0369,130083.0
2023-01-03 10:45:00,89.57,89.77,89.56,89.65,109957.0,89.0369,89.2357,89.027,89.1164,109957.0
2023-01-03 10:50:00,89.66,89.68,89.49,89.5,119583.0,89.1264,89.1462,88.9574,88.9673,119583.0
2023-01-03 10:55:00,89.51,89.97,89.5,89.96,122171.0,88.9773,89.4345,88.9673,89.4246,122171.0
2023-01-03 11:00:00,89.96,90.04,89.74,89.79,135378.0,89.4246,89.5041,89.2059,89.2556,135378.0
2023-01-03 11:05:00,89.78,89.83,89.47,89.49,169287.0,89.2457,89.2954,88.9375,88.9574,169287.0
2023-01-03 11:10:00,89.51,89.64,89.38,89.45,147014.0,88.9773,89.1065,88.848,88.9176,147014.0
2023-01-03 11:15:00,89.45,89.65,89.44,89.64,132633.0,88.9176,89.1164,88.9077,89.1065,132633.0
2023-01-03 11:20:00,89.65,89.7,89.42,89.65,181615.0,89.1164,89.1661,88.8878,89.1164,181615.0
2023-01-03 11:25:00,89.65,89.68,89.44,89.63,115344.0,89.1164,89.1462,88.9077,89.0965,115344.0
2023-01-03 11:30:00,89.61,89.63,89.17,89.36,170419.0,89.0767,89.0965,88.6393,88.8282,170419.0
2023-01-03 11:35:00,89.36,89.57,89.35,89.52,80861.0,88.8282,89.0369,88.8182,88.9872,80861.0
2023-01-03 11:40:00,89.53,89.54,89.34,89.34,88280.0,88.9971,89.0071,88.8083,88.8083,88280.0
2023-01-03 11:45:00,89.34,89.38,89.17,89.35,87530.0,88.8083,88.848,88.6393,88.8182,87530.0
2023-01-03 11:50:00,89.37,89.38,89.21,89.27,96738.0,88.8381,88.848,88.679,88.7387,96738.0
2023-01-03 11:55:00,89.28,89.33,89.17,89.25,94629.0,88.7486,88.7983,88.6393,88.7188,94629.0
2023-01-03 12:00:00,89.24,89.27,89.13,89.21,81459.0,88.7089,88.7387,88.5995,88.679,81459.0
2023-01-03 12:05:00,89.22,89.48,89.18,89.39,97318.0,88.689,88.9474,88.6492,88.858,97318.0
2023-01-03 12:10:00,89.39,89.42,89.33,89.34,81994.0,88.858,88.8878,88.7983,88.8083,81994.0
2023-01-03 12:15:00,89.34,89.37,89.18,89.2,94458.0,88.8083,88.8381,88.6492,88.6691,94458.0
2023-01-03 12:20:00,89.2,89.32,89.07,89.09,95722.0,88.6691,88.7884,88.5399,88.5598,95722.0
2023-01-03 12:25:00,89.1,89.27,89.1,89.2,100440.0,88.5697,88.7387,88.5697,88.6691,100440.0
2023-01-03 12:30:00,89.2,89.48,89.19,89.45,94613.0,88.6691,88.9474,88.6592,88.9176,94613.0
2023-01-03 12:35:00,89.42,89.47,89.31,89.34,115741.0,88.8878,88.9375,88.7784,88.8083,115741.0
2023-01-03 12:40:00,89.33,89.34,89.19,89.25,52991.0,88.7983,88.8083,88.6592,88.7188,52991.0
2023-01-03 12:45:00,89.25,89.27,89.02,89.03,107651.0,88.7188,88.7387,88.4902,88.5001,107651.0
2023-01-03 12:50:00,89.04,89.15,89.04,89.13,88944.0,88.5101,88.6194,88.5101,88.5995,88944.0
2023-01-03 12:55:00,89.14,89.34,89.05,89.26,128230.0,88.6095,88.8083,88.52,88.7287,128230.0
2023-01-03 13:00:00,89.27,89.34,89.21,89.28,62276.0,88.7387,88.8083,88.679,88.7486,62276.0
2023-01-03 13:05:00,89.28,89.28,89.17,89.22,51515.0,88.7486,88.7486,88.6393,88.689,51515.0
2023-01-03 13:10:00,89.22,89.35,89.12,89.13,61624.0,88.689,88.8182,88.5896,88.5995,61624.0
2023-01-03 13:15:00,89.16,89.22,89.14,89.18,54407.0,88.6293,88.689,88.6095,88.6492,54407.0
2023-01-03 13:20:00,89.18,89.25,89.11,89.21,64508.0,88.6492,88.7188,88.5796,88.679,64508.0
2023-01-03 13:25:00,89.21,89.46,89.2,89.39,146728.0,88.679,88.9276,88.6691,88.858,146728.0
2023-01-03 13:30:00,89.4,89.49,89.37,89.41,75047.0,88.8679,88.9574,88.8381,88.8779,75047.0
2023-01-03 13:35:00,89.42,89.53,89.38,89.41,86901.0,88.8878,88.9971,88.848,88.8779,86901.0
2023-01-03 13:40:00,89.41,89.57,89.39,89.47,122009.0,88.8779,89.0369,88.858,88.9375,122009.0
2023-01-03 13:45:00,89.47,89.47,89.36,89.43,75139.0,88.9375,88.9375,88.8282,88.8977,75139.0
2023-01-03 13:50:00,89.43,89.63,89.41,89.53,111966.0,88.8977,89.0965,88.8779,88.9971,111966.0
2023-01-03 13:55:00,89.52,89.59,89.47,89.56,85781.0,88.9872,89.0568,88.9375,89.027,85781.0
2023-01-03 14:00:00,89.56,89.66,89.45,89.57,102538.0,89.027,89.1264,88.9176,89.0369,102538.0
2023-01-03 14:05:00,89.58,89.82,89.56,89.8,132790.0,89.0468,89.2854,89.027,89.2655,132790.0
2023-01-03 14:10:00,89.79,89.82,89.57,89.71,90350.0,89.2556,89.2854,89.0369,89.1761,90350.0
2023-01-03 14:15:00,89.72,89.86,89.68,89.7,98137.0,89.186,89.3252,89.1462,89.1661,98137.0
2023-01-03 14:20:00,89.7,89.83,89.64,89.67,100242.0,89.1661,89.2954,89.1065,89.1363,100242.0
2023-01-03 14:25:00,89.67,89.8,89.64,89.78,83348.0,89.1363,89.2655,89.1065,89.2457,83348.0
2023-01-03 14:30:00,89.79,89.82,89.37,89.46,183802.0,89.2556,89.2854,88.8381,88.9276,183802.0
2023-01-03 14:35:00,89.47,89.52,89.44,89.5,89902.0,88.9375,88.9872,88.9077,88.9673,89902.0
2023-01-03 14:40:00,89.5,89.77,89.46,89.75,96907.0,88.9673,89.2357,88.9276,89.2158,96907.0
2023-01-03 14:45:00,89.75,90.11,89.74,90.04,138110.0,89.2158,89.5737,89.2059,89.5041,138110.0
2023-01-03 14:50:00,90.05,90.07,89.88,89.96,116910.0,89.514,89.5339,89.3451,89.4246,116910.0
2023-01-03 14:55:00,89.98,90.11,89.83,89.95,109209.0,89.4445,89.5737,89.2954,89.4146,109209.0
2023-01-03 15:00:00,89.95,90.1,89.82,89.97,134104.0,89.4146,89.5637,89.2854,89.4345,134104.0
2023-01-03 15:05:00,89.97,90.02,89.84,89.91,92230.0,89.4345,89.4842,89.3053,89.3749,92230.0
2023-01-03 15:10:00,89.92,90.1,89.91,90.07,124858.0,89.3848,89.5637,89.3749,89.5339,124858.0
2023-01-03 15:15:00,90.08,90.23,90.07,90.07,179042.0,89.5439,89.693,89.5339,89.5339,179042.0
2023-01-03 15:20:00,90.07,90.09,89.87,89.96,142233.0,89.5339,89.5538,89.3351,89.4246,142233.0
2023-01-03 15:25:00,89.96,90.08,89.93,90.04,171803.0,89.4246,89.5439,89.3948,89.5041,171803.0
2023-01-03 15:30:00,90.05,90.19,89.99,90.14,177283.0,89.514,89.6532,89.4544,89.6035,177283.0
2023-01-03 15:35:00,90.13,90.24,90.02,90.04,179672.0,89.5936,89.7029,89.4842,89.5041,179672.0
2023-01-03 15:40:00,90.04,90.1,89.83,89.85,225597.0,89.5041,89.5637,89.2954,89.3152,225597.0
2023-01-03 15:45:00,89.84,89.91,89.78,89.82,203627.0,89.3053,89.3749,89.2457,89.2854,203627.0
2023-01-03 15:50:00,89.82,89.91,89.61,89.65,280294.0,89.2854,89.3749,89.0767,89.1164,280294.0
2023-01-03 15:55:00,89.66,89.71,89.47,89.69,608405.0,89.1264,89.1761,88.9375,89.1562,608405.0
2023-01-04 09:30:00,90.91,91.27,89.42,89.6,854556.0,90.3689,90.7268,88.8878,89.0667,854556.0
2023-01-04 09:35:00,89.56,89.81,89.41,89.77,293834.0,89.027,89.2755,88.8779,89.2357,293834.0
2023-01-04 09:40:00,89.76,90.2,89.43,89.45,477643.0,89.2258,89.6632,88.8977,88.9176,477643.0
2023-01-04 09:45:00,89.45,89.59,88.98,89.0,561546.0,88.9176,89.0568,88.4504,88.4703,561546.0
2023-01-04 09:50:00,89.0,89.57,88.99,89.27,265123.0,88.4703,89.0369,88.4604,88.7387,265123.0
2023-01-04 09:55:00,89.27,89.4,88.99,89.05,314413.0,88.7387,88.8679,88.4604,88.52,314413.0
2023-01-04 10:00:00,89.04,89.61,88.59,88.69,482674.0,88.5101,89.0767,88.0627,88.1621,482674.0
2023-01-04 10:05:00,88.68,88.83,88.42,88.49,198115.0,88.1522,88.3013,87.8937,87.9633,198115.0
2023-01-04 10:10:00,88.49,88.52,88.07,88.28,304346.0,87.9633,87.9932,87.5458,87.7546,304346.0
2023-01-04 10:15:00,88.28,88.49,88.23,88.3,182276.0,87.7546,87.9633,87.7049,87.7745,182276.0
2023-01-04 10:20:00,88.3,88.43,87.8,87.98,366625.0,87.7745,87.9037,87.2774,87.4564,366625.0
2023-01-04 10:25:00,87.98,88.1,87.96,88.1,285032.0,87.4564,87.5757,87.4365,87.5757,285032.0
2023-01-04 10:30:00,88.1,88.33,87.81,88.12,452899.0,87.5757,87.8043,87.2874,87.5955,452899.0
2023-01-04 10:35:00,88.11,88.34,88.04,88.18,333065.0,87.5856,87.8142,87.516,87.6552,333065.0
2023-01-04 10:40:00,88.18,88.58,88.05,88.55,155020.0,87.6552,88.0528,87.5259,88.023,155020.0
2023-01-04 10:45:00,88.54,88.83,88.53,88.72,223961.0,88.013,88.3013,88.0031,88.192,223961.0
2023-01-04 10:50:00,88.72,88.79,88.5,88.6,248279.0,88.192,88.2615,87.9733,88.0727,248279.0
2023-01-04 10:55:00,88.61,88.74,88.45,88.58,287438.0,88.0826,88.2118,87.9236,88.0528,287438.0
2023-01-04 11:00:00,88.58,88.65,88.48,88.5,373099.0,88.0528,88.1224,87.9534,87.9733,373099.0
2023-01-04 11:05:00,88.5,88.54,88.27,88.29,296611.0,87.9733,88.013,87.7446,87.7645,296611.0
2023-01-04 11:10:00,88.28,88.45,88.11,88.36,342465.0,87.7546,87.9236,87.5856,87.8341,342465.0
2023-01-04 11:15:00,88.35,88.78,88.28,88.73,213538.0,87.8242,88.2516,87.7546,88.2019,213538.0
2023-01-04 11:20:00,88.75,88.85,88.64,88.65,132723.0,88.2218,88.3212,88.1124,88.1224,132723.0
2023-01-04 11:25:00,88.65,88.89,88.61,88.89,235276.0,88.1224,88.3609,88.0826,88.3609,235276.0
2023-01-04 11:30:00,88.89,89.35,88.89,89.31,392447.0,88.3609,88.8182,88.3609,88.7784,392447.0
2023-01-04 11:35:00,89.31,89.4,89.12,89.33,385143.0,88.7784,88.8679,88.5896,88.7983,385143.0
2023-01-04 11:40:00,89.33,89.46,89.27,89.42,196954.0,88.7983,88.9276,88.7387,88.8878,196954.0
2023-01-04 11:45:00,89.41,89.44,89.28,89.42,132920.0,88.8779,88.9077,88.7486,88.8878,132920.0
2023-01-04 11:50:00,89.43,89.44,89.31,89.36,128995.0,88.8977,88.9077,88.7784,88.8282,128995.0
2023-01-04 11:55:00,89.36,89.43,89.24,89.25,115207.0,88.8282,88.8977,88.7089,88.7188,115207.0
2023-01-04 12:00:00,89.25,89.32,89.14,89.2,109464.0,88.7188,88.7884,88.6095,88.6691,109464.0
2023-01-04 12:05:00,89.21,89.3,89.13,89.23,103414.0,88.679,88.7685,88.5995,88.6989,103414.0
2023-01-04 12:10:00,89.23,89.35,89.19,89.32,76572.0,88.6989,88.8182,88.6592,88.7884,76572.0
2023-01-04 12:15:00,89.34,89.48,89.31,89.47,117242.0,88.8083,88.9474,88.7784,88.9375,117242.0
2023-01-04 12:20:00,89.47,89.48,89.33,89.41,124451.0,88.9375,88.9474,88.7983,88.8779,124451.0
2023-01-04 12:25:00,89.42,89.43,89.19,89.2,153970.0,88.8878,88.8977,88.6592,88.6691,153970.0
2023-01-04 12:30:00,89.2,89.38,89.18,89.37,151383.0,88.6691,88.848,88.6492,88.8381,151383.0
2023-01-04 12:35:00,89.36,89.53,89.33,89.42,242397.0,88.8282,88.9971,88.7983,88.8878,242397.0
2023-01-04 12:40:00,89.42,89.47,89.33,89.36,132858.0,88.8878,88.9375,88.7983,88.8282,132858.0
2023-01-04 12:45:00,89.35,89.36,89.24,89.31,138816.0,88.8182,88.8282,88.7089,88.7784,138816.0
2023-01-04 12:50:00,89.31,89.38,89.21,89.26,78391.0,88.7784,88.848,88.679,88.7287,78391.0
2023-01-04 12:55:00,89.25,89.25,88.89,88.9,136274.0,88.7188,88.7188,88.3609,88.3709,136274.0
2023-01-04 13:00:00,88.9,88.9,88.55,88.72,134712.0,88.3709,88.3709,88.023,88.192,134712.0
2023-01-04 13:05:00,88.72,88.85,88.67,88.8,100791.0,88.192,88.3212,88.1423,88.2715,100791.0
2023-01-04 13:10:00,88.8,88.91,88.7,88.83,194629.0,88.2715,88.3808,88.1721,88.3013,194629.0
2023-01-04 13:15:00,88.83,89.05,88.79,89.04,143233.0,88.3013,88.52,88.2615,88.5101,143233.0
2023-01-04 13:20:00,89.03,89.12,88.96,89.07,69531.0,88.5001,88.5896,88.4305,88.5399,69531.0
2023-01-04 13:25:00,89.08,89.13,88.99,89.0,94096.0,88.5498,88.5995,88.4604,88.4703,94096.0
2023-01-04 13:30:00,89.0,89.05,88.96,89.01,116487.0,88.4703,88.52,88.4305,88.4802,116487.0
2023-01-04 13:35:00,89.0,89.12,88.95,89.03,118982.0,88.4703,88.5896,88.4206,88.5001,118982.0
2023-01-04 13:40:00,89.03,89.05,88.93,89.05,122557.0,88.5001,88.52,88.4007,88.52,122557.0
2023-01-04 13:45:00,89.05,89.06,88.85,88.95,86199.0,88.52,88.5299,88.3212,88.4206,86199.0
2023-01-04 13:50:00,88.95,89.0,88.94,88.96,45553.0,88.4206,88.4703,88.4107,88.4305,45553.0
2023-01-04 13:55:00,88.95,88.96,88.76,88.77,107064.0,88.4206,88.4305,88.2317,88.2417,107064.0
2023-01-04 14:00:00,88.79,89.28,87.95,88.32,499756.0,88.2615,88.7486,87.4265,87.7943,499756.0
2023-01-04 14:05:00,88.33,88.74,88.19,88.27,177026.0,87.8043,88.2118,87.6651,87.7446,177026.0
2023-01-04 14:10:00,88.3,88.62,88.17,88.59,174916.0,87.7745,88.0926,87.6452,88.0627,174916.0
2023-01-04 14:15:00,88.61,88.97,88.61,88.89,157068.0,88.0826,88.4405,88.0826,88.3609,157068.0
2023-01-04 14:20:00,88.9,88.96,88.55,88.69,137999.0,88.3709,88.4305,88.023,88.1621,137999.0
2023-01-04 14:25:00,88.7,88.7,88.06,88.15,146785.0,88.1721,88.1721,87.5359,87.6254,146785.0
2023-01-04 14:30:00,88.14,88.32,88.02,88.27,147740.0,87.6154,87.7943,87.4961,87.7446,147740.0
2023-01-04 14:35:00,88.28,88.42,88.22,88.37,96292.0,87.7546,87.8937,87.6949,87.844,96292.0
2023-01-04 14:40:00,88.36,88.65,88.28,88.45,150220.0,87.8341,88.1224,87.7546,87.9236,150220.0
2023-01-04 14:45:00,88.46,88.57,88.4,88.41,131972.0,87.9335,88.0429,87.8739,87.8838,131972.0
2023-01-04 14:50:00,88.41,88.51,88.29,88.37,221905.0,87.8838,87.9832,87.7645,87.844,221905.0
2023-01-04 14:55:00,88.38,88.77,88.38,88.64,189101.0,87.854,88.2417,87.854,88.1124,189101.0
2023-01-04 15:00:00,88.65,88.84,88.6,88.84,197574.0,88.1224,88.3112,88.0727,88.3112,197574.0
2023-01-04 15:05:00,88.85,88.85,88.54,88.64,151391.0,88.3212,88.3212,88.013,88.1124,151391.0
2023-01-04 15:10:00,88.62,88.68,88.47,88.6,184178.0,88.0926,88.1522,87.9434,88.0727,184178.0
2023-01-04 15:15:00,88.59,88.73,88.56,88.59,172804.0,88.0627,88.2019,88.0329,88.0627,172804.0
2023-01-04 15:20:00,88.59,88.63,88.29,88.42,223911.0,88.0627,88.1025,87.7645,87.8937,223911.0
2023-01-04 15:25:00,88.41,88.54,88.27,88.27,261730.0,87.8838,88.013,87.7446,87.7446,261730.0
2023-01-04 15:30:00,88.28,88.3,88.16,88.21,201651.0,87.7546,87.7745,87.6353,87.685,201651.0
2023-01-04 15:35:00,88.22,88.22,87.95,88.05,233590.0,87.6949,87.6949,87.4265,87.5259,233590.0
2023-01-04 15:40:00,88.06,88.07,87.87,87.96,253735.0,87.5359,87.5458,87.347,87.4365,253735.0
2023-01-04 15:45:00,87.96,88.11,87.88,88.09,277924.0,87.4365,87.5856,87.357,87.5657,277924.0
2023-01-04 15:50:00,88.09,88.36,88.02,88.31,485086.0,87.5657,87.8341,87.4961,87.7844,485086.0
2023-01-04 15:55:00,88.31,88.79,88.31,88.72,1552801.0,87.7844,88.2615,87.7844,88.192,1552801.0
2023-01-05 09:30:00,88.03,88.21,87.55,87.81,926577.0,87.5061,87.685,87.0289,87.2874,926577.0
2023-01-05 09:35:00,87.83,88.1,87.72,88.05,578603.0,87.3073,87.5757,87.1979,87.5259,578603.0
2023-01-05 09:40:00,88.03,88.03,87.41,87.49,368774.0,87.5061,87.5061,86.8898,86.9693,368774.0
2023-01-05 09:45:00,87.48,87.48,87.21,87.3,353583.0,86.9593,86.9593,86.6909,86.7804,353583.0
2023-01-05 09:50:00,87.29,87.42,87.19,87.34,260812.0,86.7705,86.8997,86.6711,86.8202,260812.0
2023-01-05 09:55:00,87.35,87.81,87.32,87.66,245733.0,86.8301,87.2874,86.8003,87.1383,245733.0
2023-01-05 10:00:00,87.65,87.85,87.51,87.57,227458.0,87.1283,87.3271,86.9892,87.0488,227458.0
2023-01-05 10:05:00,87.57,87.97,87.41,87.69,368242.0,87.0488,87.4464,86.8898,87.1681,368242.0
2023-01-05 10:10:00,87.7,88.01,87.56,87.77,210670.0,87.178,87.4862,87.0389,87.2476,210670.0
2023-01-05 10:15:00,87.78,87.85,87.39,87.52,199931.0,87.2576,87.3271,86.8699,86.9991,199931.0
2023-01-05 10:20:00,87.52,87.68,87.34,87.44,207750.0,86.9991,87.1582,86.8202,86.9196,207750.0
2023-01-05 10:25:00,87.43,87.62,87.39,87.43,208793.0,86.9096,87.0985,86.8699,86.9096,208793.0
2023-01-05 10:30:00,87.42,87.48,87.23,87.29,274515.0,86.8997,86.9593,86.7108,86.7705,274515.0
2023-01-05 10:35:00,87.28,87.31,87.14,87.16,246902.0,86.7605,86.7904,86.6214,86.6412,246902.0
2023-01-05 10:40:00,87.16,87.39,87.12,87.33,197998.0,86.6412,86.8699,86.6015,86.8102,197998.0
2023-01-05 10:45:00,87.33,87.37,87.11,87.23,161516.0,86.8102,86.85,86.5915,86.7108,161516.0
2023-01-05 10:50:00,87.23,87.24,86.98,87.11,310374.0,86.7108,86.7208,86.4623,86.5915,310374.0
2023-01-05 10:55:00,87.11,87.21,86.98,87.11,208051.0,86.5915,86.6909,86.4623,86.5915,208051.0
2023-01-05 11:00:00,87.11,87.22,87.04,87.09,204797.0,86.5915,86.7009,86.522,86.5717,204797.0
2023-01-05 11:05:00,87.1,87.19,87.04,87.13,242750.0,86.5816,86.6711,86.522,86.6114,242750.0
2023-01-05 11:10:00,87.14,87.38,87.11,87.2,180405.0,86.6214,86.8599,86.5915,86.681,180405.0
2023-01-05 11:15:00,87.2,87.26,87.14,87.18,123624.0,86.681,86.7407,86.6214,86.6611,123624.0
2023-01-05 11:20:00,87.17,87.26,87.04,87.09,236655.0,86.6512,86.7407,86.522,86.5717,236655.0
2023-01-05 11:25:00,87.09,87.17,86.88,86.97,267211.0,86.5717,86.6512,86.3629,86.4524,267211.0
2023-01-05 11:30:00,86.97,87.05,86.79,86.9,294729.0,86.4524,86.5319,86.2734,86.3828,294729.0
2023-01-05 11:35:00,86.91,87.15,86.87,87.12,218972.0,86.3927,86.6313,86.353,86.6015,218972.0
2023-01-05 11:40:00,87.11,87.41,87.06,87.39,176918.0,86.5915,86.8898,86.5418,86.8699,176918.0
2023-01-05 11:45:00,87.4,87.5,87.33,87.39,274185.0,86.8798,86.9792,86.8102,86.8699,274185.0
2023-01-05 11:50:00,87.38,87.41,87.25,87.29,229706.0,86.8599,86.8898,86.7307,86.7705,229706.0
2023-01-05 11:55:00,87.3,87.31,87.12,87.13,248683.0,86.7804,86.7904,86.6015,86.6114,248683.0
2023-01-05 12:00:00,87.12,87.32,87.09,87.31,249427.0,86.6015,86.8003,86.5717,86.7904,249427.0
2023-01-05 12:05:00,87.31,87.52,87.29,87.44,202093.0,86.7904,86.9991,86.7705,86.9196,202093.0
2023-01-05 12:10:00,87.44,87.44,87.22,87.23,159299.0,86.9196,86.9196,86.7009,86.7108,159299.0
2023-01-05 12:15:00,87.23,87.27,87.01,87.01,165665.0,86.7108,86.7506,86.4921,86.4921,165665.0
2023-01-05 12:20:00,87.02,87.32,86.97,87.31,158934.0,86.5021,86.8003,86.4524,86.7904,158934.0
2023-01-05 12:25:00,87.31,87.38,87.18,87.21,124974.0,86.7904,86.8599,86.6611,86.6909,124974.0
2023-01-05 12:30:00,87.22,87.57,87.21,87.53,77973.0,86.7009,87.0488,86.6909,87.009,77973.0
2023-01-05 12:35:00,87.53,87.59,87.4,87.46,97245.0,87.009,87.0687,86.8798,86.9395,97245.0
2023-01-05 12:40:00,87.47,87.48,87.28,87.3,85567.0,86.9494,86.9593,86.7605,86.7804,85567.0
2023-01-05 12:45:00,87.29,87.3,87.17,87.19,109095.0,86.7705,86.7804,86.6512,86.6711,109095.0
2023-01-05 12:50:00,87.19,87.2,87.07,87.11,113567.0,86.6711,86.681,86.5518,86.5915,113567.0
2023-01-05 12:55:00,87.11,87.15,87.02,87.02,199067.0,86.5915,86.6313,86.5021,86.5021,199067.0
2023-01-05 13:00:00,87.01,87.05,86.94,87.04,168131.0,86.4921,86.5319,86.4226,86.522,168131.0
2023-01-05 13:05:00,87.05,87.12,86.98,87.0,132175.0,86.5319,86.6015,86.4623,86.4822,132175.0
2023-01-05 13:10:00,87.0,87.0,86.75,86.76,141460.0,86.4822,86.4822,86.2337,86.2436,141460.0
2023-01-05 13:15:00,86.75,86.95,86.73,86.94,149698.0,86.2337,86.4325,86.2138,86.4226,149698.0
2023-01-05 13:20:00,86.95,87.5,86.95,87.43,275241.0,86.4325,86.9792,86.4325,86.9096,275241.0
2023-01-05 13:25:00,87.44,87.65,87.33,87.4,249322.0,86.9196,87.1283,86.8102,86.8798,249322.0
2023-01-05 13:30:00,87.43,87.58,87.38,87.5,183911.0,86.9096,87.0587,86.8599,86.9792,183911.0
2023-01-05 13:35:00,87.5,87.54,87.36,87.47,125019.0,86.9792,87.019,86.8401,86.9494,125019.0
2023-01-05 13:40:00,87.48,87.54,87.41,87.44,178426.0,86.9593,87.019,86.8898,86.9196,178426.0
2023-01-05 13:45:00,87.45,87.58,87.4,87.46,112725.0,86.9295,87.0587,86.8798,86.9395,112725.0
2023-01-05 13:50:00,87.46,87.5,87.41,87.42,92370.0,86.9395,86.9792,86.8898,86.8997,92370.0
2023-01-05 13:55:00,87.41,87.45,87.19,87.19,158227.0,86.8898,86.9295,86.6711,86.6711,158227.0
2023-01-05 14:00:00,87.21,87.31,87.13,87.2,210178.0,86.6909,86.7904,86.6114,86.681,210178.0
2023-01-05 14:05:00,87.2,87.32,87.17,87.29,135815.0,86.681,86.8003,86.6512,86.7705,135815.0
2023-01-05 14:10:00,87.29,87.3,87.13,87.17,130136.0,86.7705,86.7804,86.6114,86.6512,130136.0
2023-01-05 14:15:00,87.18,87.33,87.17,87.32,86813.0,86.6611,86.8102,86.6512,86.8003,86813.0
2023-01-05 14:20:00,87.32,87.34,87.22,87.27,108656.0,86.8003,86.8202,86.7009,86.7506,108656.0
2023-01-05 14:25:00,87.27,87.3,87.14,87.17,140872.0,86.7506,86.7804,86.6214,86.6512,140872.0
2023-01-05 14:30:00,87.18,87.23,87.16,87.23,152089.0,86.6611,86.7108,86.6412,86.7108,152089.0
2023-01-05 14:35:00,87.23,87.5,87.21,87.41,154540.0,86.7108,86.9792,86.6909,86.8898,154540.0
2023-01-05 14:40:00,87.44,87.52,87.41,87.47,88638.0,86.9196,86.9991,86.8898,86.9494,88638.0
2023-01-05 14:45:00,87.46,87.71,87.45,87.62,145221.0,86.9395,87.188,86.9295,87.0985,145221.0
2023-01-05 14:50:00,87.62,87.65,87.56,87.62,101187.0,87.0985,87.1283,87.0389,87.0985,101187.0
2023-01-05 14:55:00,87.62,87.67,87.42,87.43,131957.0,87.0985,87.1482,86.8997,86.9096,131957.0
2023-01-05 15:00:00,87.42,87.42,87.33,87.39,89151.0,86.8997,86.8997,86.8102,86.8699,89151.0
2023-01-05 15:05:00,87.4,87.4,87.25,87.26,116964.0,86.8798,86.8798,86.7307,86.7407,116964.0
2023-01-05 15:10:00,87.27,87.31,87.21,87.27,130049.0,86.7506,86.7904,86.6909,86.7506,130049.0
2023-01-05 15:15:00,87.27,87.33,87.13,87.16,139856.0,86.7506,86.8102,86.6114,86.6412,139856.0
2023-01-05 15:20:00,87.16,87.17,87.01,87.04,142988.0,86.6412,86.6512,86.4921,86.522,142988.0
2023-01-05 15:25:00,87.03,87.03,86.87,86.98,171797.0,86.512,86.512,86.353,86.4623,171797.0
2023-01-05 15:30:00,87.0,87.03,86.89,86.99,139684.0,86.4822,86.512,86.3729,86.4723,139684.0
2023-01-05 15:35:00,86.99,87.08,86.97,87.07,196894.0,86.4723,86.5617,86.4524,86.5518,196894.0
2023-01-05 15:40:00,87.06,87.11,86.93,87.0,175910.0,86.5418,86.5915,86.4126,86.4822,175910.0
2023-01-05 15:45:00,87.0,87.13,86.85,86.85,258088.0,86.4822,86.6114,86.3331,86.3331,258088.0
2023-01-05 15:50:00,86.85,86.85,86.56,86.56,486710.0,86.3331,86.3331,86.0448,86.0448,486710.0
2023-01-05 15:55:00,86.57,86.86,86.56,86.78,853526.0,86.0548,86.343,86.0448,86.2635,853526.0
2023-01-06 09:30:00,87.35,87.56,86.46,86.94,634184.0,86.8301,87.0389,85.9454,86.4226,634184.0
2023-01-06 09:35:00,86.96,87.17,86.07,86.1,386942.0,86.4424,86.6512,85.5577,85.5876,386942.0
2023-01-06 09:40:00,86.1,86.18,85.58,85.67,565966.0,85.5876,85.6671,85.0706,85.1601,565966.0
2023-01-06 09:45:00,85.66,85.99,85.57,85.92,379539.0,85.1502,85.4782,85.0607,85.4086,379539.0
2023-01-06 09:50:00,85.92,86.25,85.84,86.21,240495.0,85.4086,85.7367,85.3291,85.6969,240495.0
2023-01-06 09:55:00,86.2,86.41,85.85,85.91,284214.0,85.687,85.8957,85.339,85.3987,284214.0
2023-01-06 10:00:00,85.92,86.53,85.83,86.09,432033.0,85.4086,86.015,85.3192,85.5776,432033.0
2023-01-06 10:05:00,86.1,86.88,86.09,86.7,292287.0,85.5876,86.3629,85.5776,86.184,292287.0
2023-01-06 10:10:00,86.71,86.92,86.53,86.55,238199.0,86.1939,86.4027,86.015,86.0349,238199.0
2023-01-06 10:15:00,86.58,86.85,86.51,86.69,305379.0,86.0647,86.3331,85.9951,86.174,305379.0
2023-01-06 10:20:00,86.71,86.75,86.4,86.75,160501.0,86.1939,86.2337,85.8858,86.2337,160501.0
2023-01-06 10:25:00,86.75,86.76,86.34,86.46,206490.0,86.2337,86.2436,85.8261,85.9454,206490.0
2023-01-06 10:30:00,86.47,86.65,86.39,86.59,267059.0,85.9554,86.1343,85.8758,86.0746,267059.0
2023-01-06 10:35:00,86.59,86.84,86.56,86.76,180993.0,86.0746,86.3232,86.0448,86.2436,180993.0
2023-01-06 10:40:00,86.76,86.83,86.54,86.56,298202.0,86.2436,86.3132,86.0249,86.0448,298202.0
2023-01-06 10:45:00,86.58,86.68,86.42,86.65,316268.0,86.0647,86.1641,85.9057,86.1343,316268.0
2023-01-06 10:50:00,86.66,86.82,86.64,86.8,177635.0,86.1442,86.3033,86.1243,86.2834,177635.0
2023-01-06 10:55:00,86.79,86.95,86.63,86.85,306823.0,86.2734,86.4325,86.1144,86.3331,306823.0
2023-01-06 11:00:00,86.87,87.3,86.72,87.26,268148.0,86.353,86.7804,86.2039,86.7407,268148.0
2023-01-06 11:05:00,87.28,87.49,87.24,87.48,192731.0,86.7605,86.9693,86.7208,86.9593,192731.0
2023-01-06 11:10:00,87.49,87.55,87.23,87.24,191594.0,86.9693,87.0289,86.7108,86.7208,191594.0
2023-01-06 11:15:00,87.25,87.27,86.84,86.93,237172.0,86.7307,86.7506,86.3232,86.4126,237172.0
2023-01-06 11:20:00,86.91,87.18,86.89,87.18,284957.0,86.3927,86.6611,86.3729,86.6611,284957.0
2023-01-06 11:25:00,87.17,87.17,86.93,86.97,135775.0,86.6512,86.6512,86.4126,86.4524,135775.0
2023-01-06 11:30:00,86.97,87.19,86.91,87.13,155511.0,86.4524,86.6711,86.3927,86.6114,155511.0
2023-01-06 11:35:00,87.12,87.2,87.04,87.12,137528.0,86.6015,86.681,86.522,86.6015,137528.0
2023-01-06 11:40:00,87.12,87.16,86.9,86.95,151904.0,86.6015,86.6412,86.3828,86.4325,151904.0
2023-01-06 11:45:00,86.95,87.05,86.9,86.94,164020.0,86.4325,86.5319,86.3828,86.4226,164020.0
2023-01-06 11:50:00,86.94,87.3,86.94,87.21,204264.0,86.4226,86.7804,86.4226,86.6909,204264.0
2023-01-06 11:55:00,87.21,87.23,87.0,87.02,146633.0,86.6909,86.7108,86.4822,86.5021,146633.0
2023-01-06 12:00:00,87.02,87.18,86.99,87.14,190281.0,86.5021,86.6611,86.4723,86.6214,190281.0
2023-01-06 12:05:00,87.14,87.23,86.95,86.95,258541.0,86.6214,86.7108,86.4325,86.4325,258541.0
2023-01-06 12:10:00,86.96,87.07,86.94,87.0,205487.0,86.4424,86.5518,86.4226,86.4822,205487.0
2023-01-06 12:15:00,87.01,87.05,86.92,87.03,195678.0,86.4921,86.5319,86.4027,86.512,195678.0
2023-01-06 12:20:00,87.03,87.06,86.78,86.79,185518.0,86.512,86.5418,86.2635,86.2734,185518.0
2023-01-06 12:25:00,86.79,86.87,86.73,86.84,161977.0,86.2734,86.353,86.2138,86.3232,161977.0
2023-01-06 12:30:00,86.85,86.93,86.71,86.75,269749.0,86.3331,86.4126,86.1939,86.2337,269749.0
2023-01-06 12:35:00,86.74,86.8,86.67,86.8,120095.0,86.2237,86.2834,86.1542,86.2834,120095.0
2023-01-06 12:40:00,86.8,86.81,86.64,86.74,114480.0,86.2834,86.2933,86.1243,86.2237,114480.0
2023-01-06 12:45:00,86.74,86.8,86.68,86.73,131383.0,86.2237,86.2834,86.1641,86.2138,131383.0
2023-01-06 12:50:00,86.75,86.75,86.51,86.53,131446.0,86.2337,86.2337,85.9951,86.015,131446.0
2023-01-06 12:55:00,86.52,86.54,86.36,86.53,168085.0,86.0051,86.0249,85.846,86.015,168085.0
2023-01-06 13:00:00,86.54,86.7,86.49,86.69,117728.0,86.0249,86.184,85.9752,86.174,117728.0
2023-01-06 13:05:00,86.7,86.87,86.68,86.86,108635.0,86.184,86.353,86.1641,86.343,108635.0
2023-01-06 13:10:00,86.86,86.97,86.85,86.96,114773.0,86.343,86.4524,86.3331,86.4424,114773.0
2023-01-06 13:15:00,86.97,86.98,86.88,86.95,118061.0,86.4524,86.4623,86.3629,86.4325,118061.0
2023-01-06 13:20:00,86.95,87.02,86.89,86.98,91801.0,86.4325,86.5021,86.3729,86.4623,91801.0
2023-01-06 13:25:00,86.98,87.05,86.95,87.01,101789.0,86.4623,86.5319,86.4325,86.4921,101789.0
2023-01-06 13:30:00,87.02,87.11,86.97,87.05,133625.0,86.5021,86.5915,86.4524,86.5319,133625.0
2023-01-06 13:35:00,87.05,87.09,86.99,87.05,126692.0,86.5319,86.5717,86.4723,86.5319,126692.0
2023-01-06 13:40:00,87.04,87.13,87.02,87.1,186972.0,86.522,86.6114,86.5021,86.5816,186972.0
2023-01-06 13:45:00,87.1,87.31,87.1,87.29,146206.0,86.5816,86.7904,86.5816,86.7705,146206.0
2023-01-06 13:50:00,87.29,87.29,87.17,87.19,137393.0,86.7705,86.7705,86.6512,86.6711,137393.0
2023-01-06 13:55:00,87.19,87.27,87.13,87.19,163654.0,86.6711,86.7506,86.6114,86.6711,163654.0
2023-01-06 14:00:00,87.2,87.26,87.16,87.25,168695.0,86.681,86.7407,86.6412,86.7307,168695.0
2023-01-06 14:05:00,87.25,87.29,87.18,87.28,129465.0,86.7307,86.7705,86.6611,86.7605,129465.0
2023-01-06 14:10:00,87.28,87.5,87.23,87.43,184953.0,86.7605,86.9792,86.7108,86.9096,184953.0
2023-01-06 14:15:00,87.44,87.55,87.41,87.48,174648.0,86.9196,87.0289,86.8898,86.9593,174648.0
2023-01-06 14:20:00,87.48,87.72,87.48,87.66,224849.0,86.9593,87.1979,86.9593,87.1383,224849.0
2023-01-06 14:25:00,87.66,87.67,87.41,87.44,240585.0,87.1383,87.1482,86.8898,86.9196,240585.0
2023-01-06 14:30:00,87.45,87.48,87.41,87.44,176223.0,86.9295,86.9593,86.8898,86.9196,176223.0
2023-01-06 14:35:00,87.45,87.58,87.42,87.54,191269.0,86.9295,87.0587,86.8997,87.019,191269.0
2023-01-06 14:40:00,87.53,87.62,87.45,87.59,104604.0,87.009,87.0985,86.9295,87.0687,104604.0
2023-01-06 14:45:00,87.59,87.63,87.48,87.56,179853.0,87.0687,87.1084,86.9593,87.0389,179853.0
2023-01-06 14:50:00,87.56,87.74,87.52,87.74,250006.0,87.0389,87.2178,86.9991,87.2178,250006.0
2023-01-06 14:55:00,87.73,87.93,87.7,87.9,246137.0,87.2079,87.4067,87.178,87.3768,246137.0
2023-01-06 15:00:00,87.91,88.17,87.89,88.12,235613.0,87.3868,87.6452,87.3669,87.5955,235613.0
2023-01-06 15:05:00,88.12,88.17,88.06,88.14,229361.0,87.5955,87.6452,87.5359,87.6154,229361.0
2023-01-06 15:10:00,88.14,88.16,87.99,88.09,226194.0,87.6154,87.6353,87.4663,87.5657,226194.0
2023-01-06 15:15:00,88.1,88.18,88.05,88.12,186424.0,87.5757,87.6552,87.5259,87.5955,186424.0
2023-01-06 15:20:00,88.12,88.12,87.93,88.04,247537.0,87.5955,87.5955,87.4067,87.516,247537.0
2023-01-06 15:25:00,88.05,88.11,88.03,88.09,123590.0,87.5259,87.5856,87.5061,87.5657,123590.0
2023-01-06 15:30:00,88.1,88.33,88.1,88.31,267729.0,87.5757,87.8043,87.5757,87.7844,267729.0
2023-01-06 15:35:00,88.31,88.41,88.28,88.41,256811.0,87.7844,87.8838,87.7546,87.8838,256811.0
2023-01-06 15:40:00,88.41,88.47,88.36,88.39,302639.0,87.8838,87.9434,87.8341,87.8639,302639.0
2023-01-06 15:45:00,88.39,88.42,88.24,88.24,288332.0,87.8639,87.8937,87.7148,87.7148,288332.0
2023-01-06 15:50:00,88.22,88.28,88.01,88.11,592976.0,87.6949,87.7546,87.4862,87.5856,592976.0
2023-01-06 15:55:00,88.1,88.27,87.98,88.14,1325922.0,87.5757,87.7446,87.4564,87.6154,1325922.0
2023-01-09 09:30:00,89.14,89.61,88.95,89.47,825051.0,88.6095,89.0767,88.4206,88.9375,825051.0
2023-01-09 09:35:00,89.46,89.71,89.07,89.59,479743.0,88.9276,89.1761,88.5399,89.0568,479743.0
2023-01-09 09:40:00,89.58,89.65,89.0,89.64,340107.0,89.0468,89.1164,88.4703,89.1065,340107.0
2023-01-09 09:45:00,89.65,89.88,89.62,89.82,312193.0,89.1164,89.3451,89.0866,89.2854,312193.0
2023-01-09 09:50:00,89.81,90.07,89.75,89.87,299347.0,89.2755,89.5339,89.2158,89.3351,299347.0
2023-01-09 09:55:00,89.87,89.96,89.67,89.92,261937.0,89.3351,89.4246,89.1363,89.3848,261937.0
2023-01-09 10:00:00,89.92,90.11,89.84,90.1,292406.0,89.3848,89.5737,89.3053,89.5637,292406.0
2023-01-09 10:05:00,90.11,90.17,89.95,90.16,220450.0,89.5737,89.6333,89.4146,89.6234,220450.0
2023-01-09 10:10:00,90.16,90.24,89.95,90.06,216254.0,89.6234,89.7029,89.4146,89.524,216254.0
2023-01-09 10:15:00,90.06,90.23,89.94,90.09,254940.0,89.524,89.693,89.4047,89.5538,254940.0
2023-01-09 10:20:00,90.09,90.17,89.95,90.03,253691.0,89.5538,89.6333,89.4146,89.4942,253691.0
2023-01-09 10:25:00,90.03,90.06,89.9,89.91,149633.0,89.4942,89.524,89.3649,89.3749,149633.0
2023-01-09 10:30:00,89.91,90.14,89.84,90.1,166614.0,89.3749,89.6035,89.3053,89.5637,166614.0
2023-01-09 10:35:00,90.11,90.5,90.11,90.5,266586.0,89.5737,89.9614,89.5737,89.9614,266586.0
2023-01-09 10:40:00,90.5,90.57,90.4,90.57,284715.0,89.9614,90.031,89.862,90.031,284715.0
2023-01-09 10:45:00,90.57,90.64,90.47,90.62,327356.0,90.031,90.1005,89.9315,90.0807,327356.0
2023-01-09 10:50:00,90.62,90.66,90.44,90.48,253342.0,90.0807,90.1204,89.9017,89.9415,253342.0
2023-01-09 10:55:00,90.49,90.49,90.17,90.19,173469.0,89.9514,89.9514,89.6333,89.6532,173469.0
2023-01-09 11:00:00,90.2,90.35,90.14,90.34,183085.0,89.6632,89.8123,89.6035,89.8023,183085.0
2023-01-09 11:05:00,90.34,90.57,90.23,90.46,198190.0,89.8023,90.031,89.693,89.9216,198190.0
2023-01-09 11:10:00,90.46,90.63,90.43,90.56,206528.0,89.9216,90.0906,89.8918,90.021,206528.0
2023-01-09 11:15:00,90.56,90.63,90.5,90.51,155309.0,90.021,90.0906,89.9614,89.9713,155309.0
2023-01-09 11:20:00,90.51,90.54,90.39,90.49,147286.0,89.9713,90.0011,89.852,89.9514,147286.0
2023-01-09 11:25:00,90.5,90.69,90.48,90.57,186523.0,89.9614,90.1502,89.9415,90.031,186523.0
2023-01-09 11:30:00,90.58,90.65,90.44,90.44,204720.0,90.0409,90.1105,89.9017,89.9017,204720.0
2023-01-09 11:35:00,90.45,90.66,90.45,90.54,148355.0,89.9117,90.1204,89.9117,90.0011,148355.0
2023-01-09 11:40:00,90.53,90.59,90.47,90.58,97043.0,89.9912,90.0508,89.9315,90.0409,97043.0
2023-01-09 11:45:00,90.58,90.63,90.5,90.53,130551.0,90.0409,90.0906,89.9614,89.9912,130551.0
2023-01-09 11:50:00,90.53,90.61,90.45,90.58,176098.0,89.9912,90.0707,89.9117,90.0409,176098.0
2023-01-09 11:55:00,90.58,90.59,90.47,90.55,177999.0,90.0409,90.0508,89.9315,90.0111,177999.0
2023-01-09 12:00:00,90.55,90.57,90.41,90.48,172034.0,90.0111,90.031,89.8719,89.9415,172034.0
2023-01-09 12:05:00,90.48,90.55,90.44,90.52,123589.0,89.9415,90.0111,89.9017,89.9812,123589.0
2023-01-09 12:10:00,90.53,90.64,90.5,90.5,261152.0,89.9912,90.1005,89.9614,89.9614,261152.0
2023-01-09 12:15:00,90.51,90.53,90.35,90.4,153543.0,89.9713,89.9912,89.8123,89.862,153543.0
2023-01-09 12:20:00,90.41,90.63,90.4,90.63,119236.0,89.8719,90.0906,89.862,90.0906,119236.0
2023-01-09 12:25:00,90.63,90.68,90.55,90.68,120553.0,90.0906,90.1403,90.0111,90.1403,120553.0
2023-01-09 12:30:00,90.68,90.68,90.57,90.59,166121.0,90.1403,90.1403,90.031,90.0508,166121.0
2023-01-09 12:35:00,90.6,90.63,90.41,90.44,265431.0,90.0608,90.0906,89.8719,89.9017,265431.0
2023-01-09 12:40:00,90.44,90.45,90.35,90.38,114243.0,89.9017,89.9117,89.8123,89.8421,114243.0
2023-01-09 12:45:00,90.38,90.49,90.35,90.41,140870.0,89.8421,89.9514,89.8123,89.8719,140870.0
2023-01-09 12:50:00,90.41,90.54,90.36,90.54,119362.0,89.8719,90.0011,89.8222,90.0011,119362.0
2023-01-09 12:55:00,90.54,90.61,90.53,90.59,157233.0,90.0011,90.0707,89.9912,90.0508,157233.0
2023-01-09 13:00:00,90.59,90.66,90.54,90.58,177484.0,90.0508,90.1204,90.0011,90.0409,177484.0
2023-01-09 13:05:00,90.58,90.66,90.55,90.56,107448.0,90.0409,90.1204,90.0111,90.021,107448.0
2023-01-09 13:10:00,90.56,90.64,90.46,90.62,121507.0,90.021,90.1005,89.9216,90.0807,121507.0
2023-01-09 13:15:00,90.61,90.71,90.6,90.69,83548.0,90.0707,90.1701,90.0608,90.1502,83548.0
2023-01-09 13:20:00,90.69,90.83,90.68,90.77,125325.0,90.1502,90.2894,90.1403,90.2298,125325.0
2023-01-09 13:25:00,90.77,90.77,90.64,90.73,103646.0,90.2298,90.2298,90.1005,90.19,103646.0
2023-01-09 13:30:00,90.73,90.74,90.56,90.59,105637.0,90.19,90.1999,90.021,90.0508,105637.0
2023-01-09 13:35:00,90.58,90.58,90.4,90.5,105185.0,90.0409,90.0409,89.862,89.9614,105185.0
2023-01-09 13:40:00,90.5,90.51,90.11,90.15,227415.0,89.9614,89.9713,89.5737,89.6135,227415.0
2023-01-09 13:45:00,90.15,90.15,89.84,89.93,175561.0,89.6135,89.6135,89.3053,89.3948,175561.0
2023-01-09 13:50:00,89.93,89.97,89.83,89.91,112521.0,89.3948,89.4345,89.2954,89.3749,112521.0
2023-01-09 13:55:00,89.92,90.02,89.91,89.98,141495.0,89.3848,89.4842,89.3749,89.4445,141495.0
2023-01-09 14:00:00,89.98,90.16,89.95,90.11,165330.0,89.4445,89.6234,89.4146,89.5737,165330.0
2023-01-09 14:05:00,90.12,90.12,89.8,89.99,155894.0,89.5836,89.5836,89.2655,89.4544,155894.0
2023-01-09 14:10:00,89.98,90.02,89.85,89.94,126031.0,89.4445,89.4842,89.3152,89.4047,126031.0
2023-01-09 14:15:00,89.92,89.96,89.83,89.88,89558.0,89.3848,89.4246,89.2954,89.3451,89558.0
2023-01-09 14:20:00,89.88,89.98,89.84,89.94,109710.0,89.3451,89.4445,89.3053,89.4047,109710.0
2023-01-09 14:25:00,89.94,89.97,89.76,89.81,150081.0,89.4047,89.4345,89.2258,89.2755,150081.0
2023-01-09 14:30:00,89.81,89.83,89.66,89.7,133291.0,89.2755,89.2954,89.1264,89.1661,133291.0
2023-01-09 14:35:00,89.7,89.71,89.53,89.57,109595.0,89.1661,89.1761,88.9971,89.0369,109595.0
2023-01-09 14:40:00,89.57,89.57,89.35,89.44,231565.0,89.0369,89.0369,88.8182,88.9077,231565.0
2023-01-09 14:45:00,89.43,89.51,89.38,89.47,192213.0,88.8977,88.9773,88.848,88.9375,192213.0
2023-01-09 14:50:00,89.48,89.51,89.4,89.49,284237.0,88.9474,88.9773,88.8679,88.9574,284237.0
2023-01-09 14:55:00,89.5,89.52,89.19,89.23,255932.0,88.9673,88.9872,88.6592,88.6989,255932.0
2023-01-09 15:00:00,89.23,89.38,89.21,89.29,252993.0,88.6989,88.848,88.679,88.7586,252993.0
2023-01-09 15:05:00,89.3,89.35,89.17,89.27,191527.0,88.7685,88.8182,88.6393,88.7387,191527.0
2023-01-09 15:10:00,89.26,89.3,88.99,89.02,220991.0,88.7287,88.7685,88.4604,88.4902,220991.0
2023-01-09 15:15:00,89.02,89.17,88.97,89.12,196768.0,88.4902,88.6393,88.4405,88.5896,196768.0
2023-01-09 15:20:00,89.13,89.26,89.08,89.09,207614.0,88.5995,88.7287,88.5498,88.5598,207614.0
2023-01-09 15:25:00,89.08,89.16,89.05,89.06,158080.0,88.5498,88.6293,88.52,88.5299,158080.0
2023-01-09 15:30:00,89.06,89.1,88.78,88.87,326751.0,88.5299,88.5697,88.2516,88.3411,326751.0
2023-01-09 15:35:00,88.88,88.92,88.77,88.84,235908.0,88.351,88.3908,88.2417,88.3112,235908.0
2023-01-09 15:40:00,88.84,89.05,88.76,89.04,229344.0,88.3112,88.52,88.2317,88.5101,229344.0
2023-01-09 15:45:00,89.04,89.06,88.72,88.81,250847.0,88.5101,88.5299,88.192,88.2814,250847.0
2023-01-09 15:50:00,88.81,88.92,88.63,88.75,529434.0,88.2814,88.3908,88.1025,88.2218,529434.0
2023-01-09 15:55:00,88.75,88.82,88.58,88.79,714433.0,88.2218,88.2914,88.0528,88.2615,714433.0
2023-01-10 09:30:00,86.79,87.82,86.7,87.7,1277699.0,86.2734,87.2973,86.184,87.178,1277699.0
2023-01-10 09:35:00,87.73,87.9,87.38,87.51,450002.0,87.2079,87.3768,86.8599,86.9892,450002.0
2023-01-10 09:40:00,87.52,87.88,87.47,87.51,653208.0,86.9991,87.357,86.9494,86.9892,653208.0
2023-01-10 09:45:00,87.51,87.82,87.21,87.76,513060.0,86.9892,87.2973,86.6909,87.2377,513060.0
2023-01-10 09:50:00,87.76,88.44,87.6,88.4,399340.0,87.2377,87.9136,87.0786,87.8739,399340.0
2023-01-10 09:55:00,88.4,88.69,88.24,88.41,343906.0,87.8739,88.1621,87.7148,87.8838,343906.0
2023-01-10 10:00:00,88.42,88.63,88.26,88.6,242209.0,87.8937,88.1025,87.7347,88.0727,242209.0
2023-01-10 10:05:00,88.61,89.08,88.56,88.93,421989.0,88.0826,88.5498,88.0329,88.4007,421989.0
2023-01-10 10:10:00,88.94,89.4,88.88,89.25,358206.0,88.4107,88.8679,88.351,88.7188,358206.0
2023-01-10 10:15:00,89.26,89.48,89.06,89.08,257738.0,88.7287,88.9474,88.5299,88.5498,257738.0
2023-01-10 10:20:00,89.08,89.13,88.8,88.88,334815.0,88.5498,88.5995,88.2715,88.351,334815.0
2023-01-10 10:25:00,88.89,89.03,88.48,88.58,235950.0,88.3609,88.5001,87.9534,88.0528,235950.0
2023-01-10 10:30:00,88.59,88.59,87.82,88.08,429744.0,88.0627,88.0627,87.2973,87.5558,429744.0
2023-01-10 10:35:00,88.08,88.32,88.02,88.22,174340.0,87.5558,87.7943,87.4961,87.6949,174340.0
2023-01-10 10:40:00,88.23,88.32,87.8,87.91,159287.0,87.7049,87.7943,87.2774,87.3868,159287.0
2023-01-10 10:45:00,87.89,88.33,87.79,88.28,134444.0,87.3669,87.8043,87.2675,87.7546,134444.0
2023-01-10 10:50:00,88.29,88.72,88.28,88.67,170744.0,87.7645,88.192,87.7546,88.1423,170744.0
2023-01-10 10:55:00,88.66,88.98,88.63,88.9,146381.0,88.1323,88.4504,88.1025,88.3709,146381.0
2023-01-10 11:00:00,88.9,89.02,88.84,89.01,178176.0,88.3709,88.4902,88.3112,88.4802,178176.0
2023-01-10 11:05:00,89.01,89.05,88.85,89.03,148820.0,88.4802,88.52,88.3212,88.5001,148820.0
2023-01-10 11:10:00,89.01,89.27,88.96,89.11,196528.0,88.4802,88.7387,88.4305,88.5796,196528.0
2023-01-10 11:15:00,89.11,89.2,88.96,88.99,165168.0,88.5796,88.6691,88.4305,88.4604,165168.0
2023-01-10 11:20:00,88.99,89.1,88.91,89.03,128572.0,88.4604,88.5697,88.3808,88.5001,128572.0
2023-01-10 11:25:00,89.03,89.05,88.81,88.84,131692.0,88.5001,88.52,88.2814,88.3112,131692.0
2023-01-10 11:30:00,88.84,88.95,88.6,88.66,148026.0,88.3112,88.4206,88.0727,88.1323,148026.0
2023-01-10 11:35:00,88.65,88.72,88.54,88.56,100702.0,88.1224,88.192,88.013,88.0329,100702.0
2023-01-10 11:40:00,88.56,88.67,88.51,88.62,120706.0,88.0329,88.1423,87.9832,88.0926,120706.0
2023-01-10 11:45:00,88.61,88.79,88.5,88.71,134118.0,88.0826,88.2615,87.9733,88.182,134118.0
2023-01-10 11:50:00,88.7,88.84,88.59,88.67,96247.0,88.1721,88.3112,88.0627,88.1423,96247.0
2023-01-10 11:55:00,88.66,88.83,88.65,88.76,89219.0,88.1323,88.3013,88.1224,88.2317,89219.0
2023-01-10 12:00:00,88.75,88.75,88.43,88.57,163653.0,88.2218,88.2218,87.9037,88.0429,163653.0
2023-01-10 12:05:00,88.57,88.87,88.57,88.86,109848.0,88.0429,88.3411,88.0429,88.3311,109848.0
2023-01-10 12:10:00,88.86,89.09,88.78,89.04,177928.0,88.3311,88.5598,88.2516,88.5101,177928.0
2023-01-10 12:15:00,89.04,89.05,88.91,88.98,110419.0,88.5101,88.52,88.3808,88.4504,110419.0
2023-01-10 12:20:00,88.97,89.01,88.87,89.01,98704.0,88.4405,88.4802,88.3411,88.4802,98704.0
2023-01-10 12:25:00,89.01,89.03,88.86,88.92,80857.0,88.4802,88.5001,88.3311,88.3908,80857.0
2023-01-10 12:30:00,88.91,89.04,88.89,89.0,110118.0,88.3808,88.5101,88.3609,88.4703,110118.0
2023-01-10 12:35:00,89.01,89.3,88.94,89.29,151012.0,88.4802,88.7685,88.4107,88.7586,151012.0
2023-01-10 12:40:00,89.29,89.3,89.09,89.12,144141.0,88.7586,88.7685,88.5598,88.5896,144141.0
2023-01-10 12:45:00,89.11,89.15,89.04,89.11,76838.0,88.5796,88.6194,88.5101,88.5796,76838.0
2023-01-10 12:50:00,89.11,89.21,89.09,89.12,92810.0,88.5796,88.679,88.5598,88.5896,92810.0
2023-01-10 12:55:00,89.12,89.16,89.04,89.11,80885.0,88.5896,88.6293,88.5101,88.5796,80885.0
2023-01-10 13:00:00,89.11,89.27,89.05,89.23,129306.0,88.5796,88.7387,88.52,88.6989,129306.0
2023-01-10 13:05:00,89.24,89.32,89.19,89.3,122989.0,88.7089,88.7884,88.6592,88.7685,122989.0
2023-01-10 13:10:00,89.3,89.34,89.17,89.18,98668.0,88.7685,88.8083,88.6393,88.6492,98668.0
2023-01-10 13:15:00,89.19,89.21,89.01,89.04,107142.0,88.6592,88.679,88.4802,88.5101,107142.0
2023-01-10 13:20:00,89.03,89.11,88.95,89.1,95643.0,88.5001,88.5796,88.4206,88.5697,95643.0
2023-01-10 13:25:00,89.11,89.15,89.05,89.1,70951.0,88.5796,88.6194,88.52,88.5697,70951.0
2023-01-10 13:30:00,89.1,89.13,89.04,89.12,82069.0,88.5697,88.5995,88.5101,88.5896,82069.0
2023-01-10 13:35:00,89.12,89.21,89.1,89.1,86399.0,88.5896,88.679,88.5697,88.5697,86399.0
2023-01-10 13:40:00,89.11,89.17,88.98,88.98,89111.0,88.5796,88.6393,88.4504,88.4504,89111.0
2023-01-10 13:45:00,88.99,89.05,88.93,89.04,83714.0,88.4604,88.52,88.4007,88.5101,83714.0
2023-01-10 13:50:00,89.04,89.07,88.93,88.94,71474.0,88.5101,88.5399,88.4007,88.4107,71474.0
2023-01-10 13:55:00,88.94,89.11,88.83,89.06,93499.0,88.4107,88.5796,88.3013,88.5299,93499.0
2023-01-10 14:00:00,89.07,89.17,89.03,89.06,93592.0,88.5399,88.6393,88.5001,88.5299,93592.0
2023-01-10 14:05:00,89.06,89.07,88.95,88.99,95585.0,88.5299,88.5399,88.4206,88.4604,95585.0
2023-01-10 14:10:00,88.99,89.09,88.96,88.99,97322.0,88.4604,88.5598,88.4305,88.4604,97322.0
2023-01-10 14:15:00,88.98,89.06,88.97,89.06,86537.0,88.4504,88.5299,88.4405,88.5299,86537.0
2023-01-10 14:20:00,89.05,89.12,88.92,89.02,101129.0,88.52,88.5896,88.3908,88.4902,101129.0
2023-01-10 14:25:00,89.03,89.08,88.95,89.05,91874.0,88.5001,88.5498,88.4206,88.52,91874.0
2023-01-10 14:30:00,89.06,89.17,89.02,89.07,103979.0,88.5299,88.6393,88.4902,88.5399,103979.0
2023-01-10 14:35:00,89.06,89.08,88.91,88.93,86382.0,88.5299,88.5498,88.3808,88.4007,86382.0
2023-01-10 14:40:00,88.93,88.94,88.82,88.84,95606.0,88.4007,88.4107,88.2914,88.3112,95606.0
2023-01-10 14:45:00,88.84,88.89,88.78,88.84,84495.0,88.3112,88.3609,88.2516,88.3112,84495.0
2023-01-10 14:50:00,88.84,88.86,88.79,88.83,78314.0,88.3112,88.3311,88.2615,88.3013,78314.0
2023-01-10 14:55:00,88.84,88.87,88.77,88.84,97856.0,88.3112,88.3411,88.2417,88.3112,97856.0
2023-01-10 15:00:00,88.83,88.86,88.68,88.77,137095.0,88.3013,88.3311,88.1522,88.2417,137095.0
2023-01-10 15:05:00,88.77,88.87,88.65,88.85,136334.0,88.2417,88.3411,88.1224,88.3212,136334.0
2023-01-10 15:10:00,88.86,88.92,88.74,88.9,104710.0,88.3311,88.3908,88.2118,88.3709,104710.0
2023-01-10 15:15:00,88.88,88.98,88.87,88.93,110215.0,88.351,88.4504,88.3411,88.4007,110215.0
2023-01-10 15:20:00,88.93,88.95,88.83,88.91,116794.0,88.4007,88.4206,88.3013,88.3808,116794.0
2023-01-10 15:25:00,88.9,88.96,88.87,88.88,134603.0,88.3709,88.4305,88.3411,88.351,134603.0
2023-01-10 15:30:00,88.88,88.99,88.86,88.98,141951.0,88.351,88.4604,88.3311,88.4504,141951.0
2023-01-10 15:35:00,88.98,89.04,88.87,89.0,190861.0,88.4504,88.5101,88.3411,88.4703,190861.0
2023-01-10 15:40:00,89.0,89.06,88.94,89.02,255439.0,88.4703,88.5299,88.4107,88.4902,255439.0
2023-01-10 15:45:00,89.01,89.02,88.89,88.94,180678.0,88.4802,88.4902,88.3609,88.4107,180678.0
2023-01-10 15:50:00,88.94,89.1,88.94,89.06,285224.0,88.4107,88.5697,88.4107,88.5299,285224.0
2023-01-10 15:55:00,89.04,89.26,89.04,89.23,620907.0,88.5101,88.7287,88.5101,88.6989,620907.0
2023-01-11 09:30:00,89.9,90.83,89.74,90.27,758216.0,89.3649,90.2894,89.2059,89.7327,758216.0
2023-01-11 09:35:00,90.26,90.84,90.18,90.7,380407.0,89.7228,90.2993,89.6433,90.1602,380407.0
2023-01-11 09:40:00,90.71,90.99,90.65,90.85,427531.0,90.1701,90.4485,90.1105,90.3093,427531.0
2023-01-11 09:45:00,90.84,91.05,90.72,90.83,392002.0,90.2993,90.5081,90.1801,90.2894,392002.0
2023-01-11 09:50:00,90.84,90.93,90.26,90.47,282548.0,90.2993,90.3888,89.7228,89.9315,282548.0
2023-01-11 09:55:00,90.46,90.62,90.41,90.55,211624.0,89.9216,90.0807,89.8719,90.0111,211624.0
2023-01-11 10:00:00,90.56,90.76,90.43,90.67,193668.0,90.021,90.2198,89.8918,90.1304,193668.0
2023-01-11 10:05:00,90.67,91.11,90.67,90.97,318197.0,90.1304,90.5677,90.1304,90.4286,318197.0
2023-01-11 10:10:00,90.98,91.08,90.81,90.94,310040.0,90.4385,90.5379,90.2695,90.3987,310040.0
2023-01-11 10:15:00,90.96,91.2,90.91,91.16,284473.0,90.4186,90.6572,90.3689,90.6174,284473.0
2023-01-11 10:20:00,91.15,91.21,90.99,91.08,220964.0,90.6075,90.6671,90.4485,90.5379,220964.0
2023-01-11 10:25:00,91.09,91.23,91.03,91.21,213762.0,90.5479,90.687,90.4882,90.6671,213762.0
2023-01-11 10:30:00,91.22,91.25,90.81,90.9,206893.0,90.6771,90.7069,90.2695,90.359,206893.0
2023-01-11 10:35:00,90.93,90.93,90.68,90.74,172768.0,90.3888,90.3888,90.1403,90.1999,172768.0
2023-01-11 10:40:00,90.74,90.79,90.65,90.74,118805.0,90.1999,90.2496,90.1105,90.1999,118805.0
2023-01-11 10:45:00,90.73,90.8,90.7,90.73,118684.0,90.19,90.2596,90.1602,90.19,118684.0
2023-01-11 10:50:00,90.73,90.74,90.38,90.43,263632.0,90.19,90.1999,89.8421,89.8918,263632.0
2023-01-11 10:55:00,90.44,90.49,90.32,90.46,228995.0,89.9017,89.9514,89.7824,89.9216,228995.0
2023-01-11 11:00:00,90.46,90.56,90.42,90.48,142095.0,89.9216,90.021,89.8818,89.9415,142095.0
2023-01-11 11:05:00,90.47,90.76,90.45,90.76,154716.0,89.9315,90.2198,89.9117,90.2198,154716.0
2023-01-11 11:10:00,90.77,91.03,90.72,91.01,171068.0,90.2298,90.4882,90.1801,90.4683,171068.0
2023-01-11 11:15:00,91.02,91.14,91.02,91.05,148105.0,90.4783,90.5976,90.4783,90.5081,148105.0
2023-01-11 11:20:00,91.05,91.19,90.95,91.19,110486.0,90.5081,90.6473,90.4087,90.6473,110486.0
2023-01-11 11:25:00,91.19,91.22,91.12,91.19,122797.0,90.6473,90.6771,90.5777,90.6473,122797.0
2023-01-11 11:30:00,91.18,91.26,91.14,91.2,140533.0,90.6373,90.7168,90.5976,90.6572,140533.0
2023-01-11 11:35:00,91.19,91.27,91.14,91.17,89194.0,90.6473,90.7268,90.5976,90.6274,89194.0
2023-01-11 11:40:00,91.17,91.25,91.14,91.24,105080.0,90.6274,90.7069,90.5976,90.697,105080.0
2023-01-11 11:45:00,91.25,91.34,91.19,91.34,143346.0,90.7069,90.7964,90.6473,90.7964,143346.0
2023-01-11 11:50:00,91.33,91.34,91.12,91.16,160425.0,90.7864,90.7964,90.5777,90.6174,160425.0
2023-01-11 11:55:00,91.16,91.18,91.1,91.12,105114.0,90.6174,90.6373,90.5578,90.5777,105114.0
2023-01-11 12:00:00,91.12,91.29,91.12,91.2,149868.0,90.5777,90.7467,90.5777,90.6572,149868.0
2023-01-11 12:05:00,91.19,91.3,91.16,91.28,150172.0,90.6473,90.7566,90.6174,90.7367,150172.0
2023-01-11 12:10:00,91.29,91.35,91.19,91.27,120417.0,90.7467,90.8063,90.6473,90.7268,120417.0
2023-01-11 12:15:00,91.28,91.42,91.25,91.36,111412.0,90.7367,90.8759,90.7069,90.8162,111412.0
2023-01-11 12:20:00,91.36,91.55,91.33,91.5,182299.0,90.8162,91.0051,90.7864,90.9554,182299.0
2023-01-11 12:25:00,91.49,91.55,91.44,91.51,126362.0,90.9455,91.0051,90.8958,90.9654,126362.0
2023-01-11 12:30:00,91.52,91.55,91.38,91.4,131432.0,90.9753,91.0051,90.8361,90.856,131432.0
2023-01-11 12:35:00,91.41,91.41,91.25,91.31,130671.0,90.866,90.866,90.7069,90.7665,130671.0
2023-01-11 12:40:00,91.31,91.39,91.27,91.28,113150.0,90.7665,90.8461,90.7268,90.7367,113150.0
2023-01-11 12:45:00,91.27,91.37,91.21,91.35,125619.0,90.7268,90.8262,90.6671,90.8063,125619.0
2023-01-11 12:50:00,91.35,91.5,91.35,91.48,87378.0,90.8063,90.9554,90.8063,90.9355,87378.0
2023-01-11 12:55:00,91.48,91.52,91.4,91.45,81156.0,90.9355,90.9753,90.856,90.9057,81156.0
2023-01-11 13:00:00,91.46,91.68,91.44,91.64,128071.0,90.9157,91.1343,90.8958,91.0946,128071.0
2023-01-11 13:05:00,91.65,91.72,91.52,91.67,103611.0,91.1045,91.1741,90.9753,91.1244,103611.0
2023-01-11 13:10:00,91.67,91.83,91.63,91.73,206476.0,91.1244,91.2835,91.0846,91.184,206476.0
2023-01-11 13:15:00,91.73,91.74,91.29,91.48,173908.0,91.184,91.194,90.7467,90.9355,173908.0
2023-01-11 13:20:00,91.48,91.54,91.43,91.52,83351.0,90.9355,90.9952,90.8858,90.9753,83351.0
2023-01-11 13:25:00,91.51,91.61,91.47,91.56,80249.0,90.9654,91.0648,90.9256,91.0151,80249.0
2023-01-11 13:30:00,91.56,91.7,91.53,91.65,84206.0,91.0151,91.1542,90.9852,91.1045,84206.0
2023-01-11 13:35:00,91.64,91.65,91.58,91.63,81025.0,91.0946,91.1045,91.0349,91.0846,81025.0
2023-01-11 13:40:00,91.64,91.69,91.56,91.66,99516.0,91.0946,91.1443,91.0151,91.1145,99516.0
2023-01-11 13:45:00,91.66,91.68,91.59,91.61,94281.0,91.1145,91.1343,91.0449,91.0648,94281.0
2023-01-11 13:50:00,91.62,91.62,91.47,91.48,109566.0,91.0747,91.0747,90.9256,90.9355,109566.0
2023-01-11 13:55:00,91.48,91.52,91.43,91.51,93909.0,90.9355,90.9753,90.8858,90.9654,93909.0
2023-01-11 14:00:00,91.52,91.53,91.41,91.42,96872.0,90.9753,90.9852,90.866,90.8759,96872.0
2023-01-11 14:05:00,91.42,91.49,91.32,91.48,79391.0,90.8759,90.9455,90.7765,90.9355,79391.0
2023-01-11 14:10:00,91.49,91.57,91.48,91.53,87954.0,90.9455,91.025,90.9355,90.9852,87954.0
2023-01-11 14:15:00,91.54,91.75,91.53,91.75,117697.0,90.9952,91.2039,90.9852,91.2039,117697.0
2023-01-11 14:20:00,91.75,91.77,91.64,91.65,119511.0,91.2039,91.2238,91.0946,91.1045,119511.0
2023-01-11 14:25:00,91.62,91.68,91.5,91.5,94662.0,91.0747,91.1343,90.9554,90.9554,94662.0
2023-01-11 14:30:00,91.5,91.64,91.48,91.51,107539.0,90.9554,91.0946,90.9355,90.9654,107539.0
2023-01-11 14:35:00,91.51,91.57,91.44,91.57,105949.0,90.9654,91.025,90.8958,91.025,105949.0
2023-01-11 14:40:00,91.57,91.62,91.46,91.58,120987.0,91.025,91.0747,90.9157,91.0349,120987.0
2023-01-11 14:45:00,91.59,91.61,91.51,91.52,86219.0,91.0449,91.0648,90.9654,90.9753,86219.0
2023-01-11 14:50:00,91.52,91.55,91.49,91.53,95821.0,90.9753,91.0051,90.9455,90.9852,95821.0
2023-01-11 14:55:00,91.52,91.67,91.49,91.66,110317.0,90.9753,91.1244,90.9455,91.1145,110317.0
2023-01-11 15:00:00,91.66,91.74,91.62,91.71,107924.0,91.1145,91.194,91.0747,91.1642,107924.0
2023-01-11 15:05:00,91.71,91.83,91.61,91.72,192730.0,91.1642,91.2835,91.0648,91.1741,192730.0
2023-01-11 15:10:00,91.71,91.85,91.67,91.85,144716.0,91.1642,91.3033,91.1244,91.3033,144716.0
2023-01-11 15:15:00,91.85,91.96,91.81,91.95,164600.0,91.3033,91.4127,91.2636,91.4027,164600.0
2023-01-11 15:20:00,91.95,91.99,91.84,91.88,194132.0,91.4027,91.4425,91.2934,91.3332,194132.0
2023-01-11 15:25:00,91.88,91.93,91.83,91.87,150253.0,91.3332,91.3829,91.2835,91.3232,150253.0
2023-01-11 15:30:00,91.87,91.91,91.82,91.87,149011.0,91.3232,91.363,91.2735,91.3232,149011.0
2023-01-11 15:35:00,91.87,91.93,91.84,91.93,171554.0,91.3232,91.3829,91.2934,91.3829,171554.0
2023-01-11 15:40:00,91.93,92.17,91.9,92.13,381721.0,91.3829,91.6214,91.353,91.5817,381721.0
2023-01-11 15:45:00,92.12,92.17,92.0,92.15,229686.0,91.5717,91.6214,91.4524,91.6015,229686.0
2023-01-11 15:50:00,92.14,92.25,92.0,92.17,504483.0,91.5916,91.701,91.4524,91.6214,504483.0
2023-01-11 15:55:00,92.17,92.45,92.16,92.24,1256481.0,91.6214,91.8998,91.6115,91.691,1256481.0
2023-01-12 09:30:00,92.21,92.62,91.84,91.86,778119.0,91.6612,92.0687,91.2934,91.3133,778119.0
2023-01-12 09:35:00,91.87,92.09,91.64,91.98,305953.0,91.3232,91.5419,91.0946,91.4326,305953.0
2023-01-12 09:40:00,91.97,92.06,91.13,91.14,316513.0,91.4226,91.5121,90.5876,90.5976,316513.0
2023-01-12 09:45:00,91.15,91.26,90.91,90.93,397092.0,90.6075,90.7168,90.3689,90.3888,397092.0
2023-01-12 09:50:00,90.93,91.09,90.57,90.66,337044.0,90.3888,90.5479,90.031,90.1204,337044.0
2023-01-12 09:55:00,90.66,91.16,90.57,91.09,327147.0,90.1204,90.6174,90.031,90.5479,327147.0
2023-01-12 10:00:00,91.09,91.69,91.06,91.52,294525.0,90.5479,91.1443,90.518,90.9753,294525.0
2023-01-12 10:05:00,91.52,91.83,91.37,91.54,338562.0,90.9753,91.2835,90.8262,90.9952,338562.0
2023-01-12 10:10:00,91.55,92.49,91.55,92.35,379868.0,91.0051,91.9395,91.0051,91.8004,379868.0
2023-01-12 10:15:00,92.36,92.62,92.3,92.51,274913.0,91.8103,92.0687,91.7507,91.9594,274913.0
2023-01-12 10:20:00,92.52,92.62,92.23,92.38,280386.0,91.9693,92.0687,91.6811,91.8302,280386.0
2023-01-12 10:25:00,92.39,92.52,92.15,92.28,234771.0,91.8401,91.9693,91.6015,91.7308,234771.0
2023-01-12 10:30:00,92.28,92.34,91.93,92.23,328416.0,91.7308,91.7904,91.3829,91.6811,328416.0
2023-01-12 10:35:00,92.22,92.5,92.19,92.48,240199.0,91.6711,91.9495,91.6413,91.9296,240199.0
2023-01-12 10:40:00,92.48,92.53,91.91,91.97,303588.0,91.9296,91.9793,91.363,91.4226,303588.0
2023-01-12 10:45:00,91.97,92.09,91.68,91.83,390391.0,91.4226,91.5419,91.1343,91.2835,390391.0
2023-01-12 10:50:00,91.83,92.13,91.76,92.08,223886.0,91.2835,91.5817,91.2139,91.532,223886.0
2023-01-12 10:55:00,92.09,92.15,91.65,91.66,199106.0,91.5419,91.6015,91.1045,91.1145,199106.0
2023-01-12 11:00:00,91.67,91.67,91.23,91.51,310519.0,91.1244,91.1244,90.687,90.9654,310519.0
2023-01-12 11:05:00,91.51,91.74,91.48,91.65,169299.0,90.9654,91.194,90.9355,91.1045,169299.0
2023-01-12 11:10:00,91.67,91.75,91.37,91.73,260706.0,91.1244,91.2039,90.8262,91.184,260706.0
2023-01-12 11:15:00,91.74,91.89,91.68,91.74,142333.0,91.194,91.3431,91.1343,91.194,142333.0
2023-01-12 11:20:00,91.74,91.87,91.62,91.73,190132.0,91.194,91.3232,91.0747,91.184,190132.0
2023-01-12 11:25:00,91.76,91.82,91.5,91.73,160323.0,91.2139,91.2735,90.9554,91.184,160323.0
2023-01-12 11:30:00,91.73,91.8,91.51,91.66,157295.0,91.184,91.2536,90.9654,91.1145,157295.0
2023-01-12 11:35:00,91.68,91.84,91.61,91.64,196315.0,91.1343,91.2934,91.0648,91.0946,196315.0
2023-01-12 11:40:00,91.64,91.86,91.62,91.81,177799.0,91.0946,91.3133,91.0747,91.2636,177799.0
2023-01-12 11:45:00,91.8,91.88,91.53,91.58,206120.0,91.2536,91.3332,90.9852,91.0349,206120.0
2023-01-12 11:50:00,91.58,91.75,91.43,91.69,148527.0,91.0349,91.2039,90.8858,91.1443,148527.0
2023-01-12 11:55:00,91.69,91.95,91.68,91.9,170282.0,91.1443,91.4027,91.1343,91.353,170282.0
2023-01-12 12:00:00,91.9,91.92,91.8,91.87,133083.0,91.353,91.3729,91.2536,91.3232,133083.0
2023-01-12 12:05:00,91.9,92.11,91.81,92.06,197115.0,91.353,91.5618,91.2636,91.5121,197115.0
2023-01-12 12:10:00,92.06,92.15,91.98,92.0,125861.0,91.5121,91.6015,91.4326,91.4524,125861.0
2023-01-12 12:15:00,92.0,92.05,91.96,91.98,149106.0,91.4524,91.5021,91.4127,91.4326,149106.0
2023-01-12 12:20:00,91.99,92.01,91.86,91.99,157277.0,91.4425,91.4624,91.3133,91.4425,157277.0
2023-01-12 12:25:00,91.98,92.25,91.95,92.2,130760.0,91.4326,91.701,91.4027,91.6512,130760.0
2023-01-12 12:30:00,92.2,92.21,92.07,92.16,126416.0,91.6512,91.6612,91.522,91.6115,126416.0
2023-01-12 12:35:00,92.17,92.22,92.09,92.1,110114.0,91.6214,91.6711,91.5419,91.5518,110114.0
2023-01-12 12:40:00,92.09,92.09,91.91,91.98,108651.0,91.5419,91.5419,91.363,91.4326,108651.0
2023-01-12 12:45:00,91.98,92.2,91.97,92.12,153029.0,91.4326,91.6512,91.4226,91.5717,153029.0
2023-01-12 12:50:00,92.13,92.29,92.12,92.19,133115.0,91.5817,91.7407,91.5717,91.6413,133115.0
2023-01-12 12:55:00,92.19,92.25,92.1,92.11,105965.0,91.6413,91.701,91.5518,91.5618,105965.0
2023-01-12 13:00:00,92.11,92.22,92.06,92.18,239174.0,91.5618,91.6711,91.5121,91.6314,239174.0
2023-01-12 13:05:00,92.18,92.22,92.08,92.17,161647.0,91.6314,91.6711,91.532,91.6214,161647.0
2023-01-12 13:10:00,92.18,92.19,92.02,92.14,126228.0,91.6314,91.6413,91.4723,91.5916,126228.0
2023-01-12 13:15:00,92.15,92.34,92.13,92.23,186360.0,91.6015,91.7904,91.5817,91.6811,186360.0
2023-01-12 13:20:00,92.23,92.31,92.21,92.25,128694.0,91.6811,91.7606,91.6612,91.701,128694.0
2023-01-12 13:25:00,92.24,92.25,91.54,91.62,278261.0,91.691,91.701,90.9952,91.0747,278261.0
2023-01-12 13:30:00,91.61,91.83,91.36,91.75,287584.0,91.0648,91.2835,90.8162,91.2039,287584.0
2023-01-12 13:35:00,91.75,92.0,91.72,91.97,116172.0,91.2039,91.4524,91.1741,91.4226,116172.0
2023-01-12 13:40:00,91.98,92.12,91.98,92.09,90323.0,91.4326,91.5717,91.4326,91.5419,90323.0
2023-01-12 13:45:00,92.08,92.21,92.0,92.13,165090.0,91.532,91.6612,91.4524,91.5817,165090.0
2023-01-12 13:50:00,92.13,92.42,92.12,92.31,198123.0,91.5817,91.8699,91.5717,91.7606,198123.0
2023-01-12 13:55:00,92.31,92.34,92.24,92.3,126664.0,91.7606,91.7904,91.691,91.7507,126664.0
2023-01-12 14:00:00,92.3,92.39,92.18,92.2,137519.0,91.7507,91.8401,91.6314,91.6512,137519.0
2023-01-12 14:05:00,92.21,92.27,92.15,92.2,170662.0,91.6612,91.7208,91.6015,91.6512,170662.0
2023-01-12 14:10:00,92.2,92.27,92.17,92.22,193749.0,91.6512,91.7208,91.6214,91.6711,193749.0
2023-01-12 14:15:00,92.23,92.35,92.18,92.28,116861.0,91.6811,91.8004,91.6314,91.7308,116861.0
2023-01-12 14:20:00,92.3,92.35,92.09,92.25,101897.0,91.7507,91.8004,91.5419,91.701,101897.0
2023-01-12 14:25:00,92.24,92.3,92.14,92.14,91179.0,91.691,91.7507,91.5916,91.5916,91179.0
2023-01-12 14:30:00,92.14,92.28,92.06,92.19,110610.0,91.5916,91.7308,91.5121,91.6413,110610.0
2023-01-12 14:35:00,92.18,92.35,92.12,92.28,104947.0,91.6314,91.8004,91.5717,91.7308,104947.0
2023-01-12 14:40:00,92.27,92.31,92.13,92.18,89589.0,91.7208,91.7606,91.5817,91.6314,89589.0
2023-01-12 14:45:00,92.19,92.22,92.15,92.18,72295.0,91.6413,91.6711,91.6015,91.6314,72295.0
2023-01-12 14:50:00,92.19,92.19,91.94,92.03,126993.0,91.6413,91.6413,91.3928,91.4823,126993.0
2023-01-12 14:55:00,92.03,92.12,91.94,92.12,116851.0,91.4823,91.5717,91.3928,91.5717,116851.0
2023-01-12 15:00:00,92.12,92.14,92.0,92.1,96544.0,91.5717,91.5916,91.4524,91.5518,96544.0
2023-01-12 15:05:00,92.09,92.09,91.9,91.91,109540.0,91.5419,91.5419,91.353,91.363,109540.0
2023-01-12 15:10:00,91.91,91.96,91.81,91.87,119770.0,91.363,91.4127,91.2636,91.3232,119770.0
2023-01-12 15:15:00,91.86,91.99,91.81,91.89,181385.0,91.3133,91.4425,91.2636,91.3431,181385.0
2023-01-12 15:20:00,91.9,92.0,91.83,91.93,123524.0,91.353,91.4524,91.2835,91.3829,123524.0
2023-01-12 15:25:00,91.93,91.98,91.84,91.93,113952.0,91.3829,91.4326,91.2934,91.3829,113952.0
2023-01-12 15:30:00,91.94,92.04,91.92,91.94,139756.0,91.3928,91.4922,91.3729,91.3928,139756.0
2023-01-12 15:35:00,91.93,91.97,91.84,91.92,126245.0,91.3829,91.4226,91.2934,91.3729,126245.0
2023-01-12 15:40:00,91.92,91.95,91.79,91.83,201648.0,91.3729,91.4027,91.2437,91.2835,201648.0
2023-01-12 15:45:00,91.82,91.83,91.5,91.57,197919.0,91.2735,91.2835,90.9554,91.025,197919.0
2023-01-12 15:50:00,91.58,91.86,91.58,91.76,273575.0,91.0349,91.3133,91.0349,91.2139,273575.0
2023-01-12 15:55:00,91.76,91.95,91.75,91.88,719510.0,91.2139,91.4027,91.2039,91.3332,719510.0
2023-01-13 09:30:00,91.59,91.79,91.36,91.6,517668.0,91.0449,91.2437,90.8162,91.0548,517668.0
2023-01-13 09:35:00,91.6,91.76,91.38,91.57,318351.0,91.0548,91.2139,90.8361,91.025,318351.0
2023-01-13 09:40:00,91.58,91.8,91.18,91.28,213281.0,91.0349,91.2536,90.6373,90.7367,213281.0
2023-01-13 09:45:00,91.3,91.34,91.02,91.21,210283.0,90.7566,90.7964,90.4783,90.6671,210283.0
2023-01-13 09:50:00,91.2,91.64,91.2,91.45,249694.0,90.6572,91.0946,90.6572,90.9057,249694.0
2023-01-13 09:55:00,91.43,91.46,91.23,91.39,228572.0,90.8858,90.9157,90.687,90.8461,228572.0
2023-01-13 10:00:00,91.38,91.78,91.28,91.43,201973.0,90.8361,91.2337,90.7367,90.8858,201973.0
2023-01-13 10:05:00,91.43,91.75,91.43,91.66,194298.0,90.8858,91.2039,90.8858,91.1145,194298.0
2023-01-13 10:10:00,91.66,91.9,91.65,91.77,184775.0,91.1145,91.353,91.1045,91.2238,184775.0
2023-01-13 10:15:00,91.77,91.86,91.45,91.54,248970.0,91.2238,91.3133,90.9057,90.9952,248970.0
2023-01-13 10:20:00,91.54,91.84,91.54,91.77,168888.0,90.9952,91.2934,90.9952,91.2238,168888.0
2023-01-13 10:25:00,91.78,91.78,91.64,91.75,154406.0,91.2337,91.2337,91.0946,91.2039,154406.0
2023-01-13 10:30:00,91.75,91.82,91.49,91.5,190139.0,91.2039,91.2735,90.9455,90.9554,190139.0
2023-01-13 10:35:00,91.5,91.7,91.5,91.65,145486.0,90.9554,91.1542,90.9554,91.1045,145486.0
2023-01-13 10:40:00,91.64,91.82,91.6,91.62,187193.0,91.0946,91.2735,91.0548,91.0747,187193.0
2023-01-13 10:45:00,91.62,91.75,91.57,91.63,175995.0,91.0747,91.2039,91.025,91.0846,175995.0
2023-01-13 10:50:00,91.63,91.68,91.53,91.61,147633.0,91.0846,91.1343,90.9852,91.0648,147633.0
2023-01-13 10:55:00,91.59,91.66,91.41,91.55,182192.0,91.0449,91.1145,90.866,91.0051,182192.0
2023-01-13 11:00:00,91.54,91.59,91.3,91.48,176603.0,90.9952,91.0449,90.7566,90.9355,176603.0
2023-01-13 11:05:00,91.48,91.48,91.34,91.43,106141.0,90.9355,90.9355,90.7964,90.8858,106141.0
2023-01-13 11:10:00,91.42,91.43,91.16,91.22,151486.0,90.8759,90.8858,90.6174,90.6771,151486.0
2023-01-13 11:15:00,91.22,91.25,90.93,91.04,209069.0,90.6771,90.7069,90.3888,90.4982,209069.0
2023-01-13 11:20:00,91.04,91.44,91.01,91.43,150190.0,90.4982,90.8958,90.4683,90.8858,150190.0
2023-01-13 11:25:00,91.41,91.43,91.3,91.41,106871.0,90.866,90.8858,90.7566,90.866,106871.0
2023-01-13 11:30:00,91.4,91.44,91.28,91.38,130789.0,90.856,90.8958,90.7367,90.8361,130789.0
2023-01-13 11:35:00,91.39,91.51,91.36,91.37,102086.0,90.8461,90.9654,90.8162,90.8262,102086.0
2023-01-13 11:40:00,91.38,91.54,91.33,91.53,90425.0,90.8361,90.9952,90.7864,90.9852,90425.0
2023-01-13 11:45:00,91.52,91.52,91.27,91.42,142178.0,90.9753,90.9753,90.7268,90.8759,142178.0
2023-01-13 11:50:00,91.42,91.56,91.37,91.49,180122.0,90.8759,91.0151,90.8262,90.9455,180122.0
2023-01-13 11:55:00,91.49,91.51,91.33,91.5,121877.0,90.9455,90.9654,90.7864,90.9554,121877.0
2023-01-13 12:00:00,91.49,91.61,91.46,91.52,117134.0,90.9455,91.0648,90.9157,90.9753,117134.0
2023-01-13 12:05:00,91.52,91.65,91.49,91.61,107540.0,90.9753,91.1045,90.9455,91.0648,107540.0
2023-01-13 12:10:00,91.62,91.74,91.55,91.72,101638.0,91.0747,91.194,91.0051,91.1741,101638.0
2023-01-13 12:15:00,91.71,91.72,91.66,91.66,100247.0,91.1642,91.1741,91.1145,91.1145,100247.0
2023-01-13 12:20:00,91.66,91.7,91.62,91.67,162831.0,91.1145,91.1542,91.0747,91.1244,162831.0
2023-01-13 12:25:00,91.68,91.81,91.66,91.8,105971.0,91.1343,91.2636,91.1145,91.2536,105971.0
2023-01-13 12:30:00,91.8,91.9,91.68,91.85,152660.0,91.2536,91.353,91.1343,91.3033,152660.0
2023-01-13 12:35:00,91.85,91.91,91.82,91.91,73189.0,91.3033,91.363,91.2735,91.363,73189.0
2023-01-13 12:40:00,91.91,91.98,91.83,91.94,152520.0,91.363,91.4326,91.2835,91.3928,152520.0
2023-01-13 12:45:00,91.94,92.02,91.85,91.96,239432.0,91.3928,91.4723,91.3033,91.4127,239432.0
2023-01-13 12:50:00,91.95,91.98,91.89,91.97,104943.0,91.4027,91.4326,91.3431,91.4226,104943.0
2023-01-13 12:55:00,91.97,92.1,91.93,91.97,129242.0,91.4226,91.5518,91.3829,91.4226,129242.0
2023-01-13 13:00:00,91.98,92.04,91.92,91.92,89173.0,91.4326,91.4922,91.3729,91.3729,89173.0
2023-01-13 13:05:00,91.91,92.0,91.88,91.97,128713.0,91.363,91.4524,91.3332,91.4226,128713.0
2023-01-13 13:10:00,91.95,92.03,91.95,91.97,83098.0,91.4027,91.4823,91.4027,91.4226,83098.0
2023-01-13 13:15:00,91.96,91.98,91.71,91.77,157993.0,91.4127,91.4326,91.1642,91.2238,157993.0
2023-01-13 13:20:00,91.77,91.82,91.71,91.82,61607.0,91.2238,91.2735,91.1642,91.2735,61607.0
2023-01-13 13:25:00,91.82,91.99,91.8,91.99,73511.0,91.2735,91.4425,91.2536,91.4425,73511.0
2023-01-13 13:30:00,91.98,92.15,91.97,92.14,120831.0,91.4326,91.6015,91.4226,91.5916,120831.0
2023-01-13 13:35:00,92.15,92.2,92.05,92.2,109640.0,91.6015,91.6512,91.5021,91.6512,109640.0
2023-01-13 13:40:00,92.2,92.32,92.18,92.26,112984.0,91.6512,91.7705,91.6314,91.7109,112984.0
2023-01-13 13:45:00,92.26,92.37,92.21,92.34,122594.0,91.7109,91.8202,91.6612,91.7904,122594.0
2023-01-13 13:50:00,92.34,92.41,92.26,92.38,127250.0,91.7904,91.86,91.7109,91.8302,127250.0
2023-01-13 13:55:00,92.37,92.39,92.33,92.34,83907.0,91.8202,91.8401,91.7805,91.7904,83907.0
2023-01-13 14:00:00,92.34,92.38,92.18,92.22,112767.0,91.7904,91.8302,91.6314,91.6711,112767.0
2023-01-13 14:05:00,92.21,92.26,92.14,92.16,80756.0,91.6612,91.7109,91.5916,91.6115,80756.0
2023-01-13 14:10:00,92.16,92.31,92.16,92.27,98535.0,91.6115,91.7606,91.6115,91.7208,98535.0
2023-01-13 14:15:00,92.28,92.3,92.0,92.15,322989.0,91.7308,91.7507,91.4524,91.6015,322989.0
2023-01-13 14:20:00,92.16,92.2,92.07,92.2,76757.0,91.6115,91.6512,91.522,91.6512,76757.0
2023-01-13 14:25:00,92.19,92.33,92.19,92.32,87438.0,91.6413,91.7805,91.6413,91.7705,87438.0
2023-01-13 14:30:00,92.33,92.43,92.32,92.41,97051.0,91.7805,91.8799,91.7705,91.86,97051.0
2023-01-13 14:35:00,92.41,92.45,92.32,92.34,123388.0,91.86,91.8998,91.7705,91.7904,123388.0
2023-01-13 14:40:00,92.34,92.35,92.31,92.33,82212.0,91.7904,91.8004,91.7606,91.7805,82212.0
2023-01-13 14:45:00,92.34,92.42,92.26,92.38,106840.0,91.7904,91.8699,91.7109,91.8302,106840.0
2023-01-13 14:50:00,92.38,92.42,92.29,92.31,97524.0,91.8302,91.8699,91.7407,91.7606,97524.0
2023-01-13 14:55:00,92.31,92.41,92.3,92.38,124413.0,91.7606,91.86,91.7507,91.8302,124413.0
2023-01-13 15:00:00,92.39,92.45,92.38,92.45,94184.0,91.8401,91.8998,91.8302,91.8998,94184.0
2023-01-13 15:05:00,92.45,92.45,92.37,92.45,92689.0,91.8998,91.8998,91.8202,91.8998,92689.0
2023-01-13 15:10:00,92.45,92.49,92.39,92.45,153673.0,91.8998,91.9395,91.8401,91.8998,153673.0
2023-01-13 15:15:00,92.44,92.56,92.43,92.5,157554.0,91.8898,92.0091,91.8799,91.9495,157554.0
2023-01-13 15:20:00,92.49,92.58,92.48,92.53,120487.0,91.9395,92.029,91.9296,91.9793,120487.0
2023-01-13 15:25:00,92.53,92.74,92.5,92.73,167856.0,91.9793,92.188,91.9495,92.1781,167856.0
2023-01-13 15:30:00,92.73,92.75,92.64,92.75,181923.0,92.1781,92.198,92.0886,92.198,181923.0
2023-01-13 15:35:00,92.75,92.98,92.74,92.95,286730.0,92.198,92.4266,92.188,92.3968,286730.0
2023-01-13 15:40:00,92.95,92.96,92.78,92.8,180100.0,92.3968,92.4067,92.2278,92.2477,180100.0
2023-01-13 15:45:00,92.8,92.81,92.63,92.71,185166.0,92.2477,92.2576,92.0787,92.1582,185166.0
2023-01-13 15:50:00,92.7,92.76,92.58,92.7,425260.0,92.1483,92.2079,92.029,92.1483,425260.0
2023-01-13 15:55:00,92.7,92.89,92.68,92.79,1249167.0,92.1483,92.3371,92.1284,92.2377,1249167.0
2023-01-17 09:30:00,92.73,92.97,91.85,91.91,913503.0,92.1781,92.4167,91.3033,91.363,913503.0
2023-01-17 09:35:00,91.93,92.03,91.3,91.45,594658.0,91.3829,91.4823,90.7566,90.9057,594658.0
2023-01-17 09:40:00,91.45,91.46,90.84,91.12,556141.0,90.9057,90.9157,90.2993,90.5777,556141.0
2023-01-17 09:45:00,91.12,91.6,91.12,91.45,364210.0,90.5777,91.0548,90.5777,90.9057,364210.0
2023-01-17 09:50:00,91.48,91.9,91.48,91.74,307871.0,90.9355,91.353,90.9355,91.194,307871.0
2023-01-17 09:55:00,91.75,91.91,91.61,91.86,316408.0,91.2039,91.363,91.0648,91.3133,316408.0
2023-01-17 10:00:00,91.86,92.36,91.86,92.18,342549.0,91.3133,91.8103,91.3133,91.6314,342549.0
2023-01-17 10:05:00,92.18,92.23,92.03,92.2,202915.0,91.6314,91.6811,91.4823,91.6512,202915.0
2023-01-17 10:10:00,92.2,92.49,92.19,92.45,171819.0,91.6512,91.9395,91.6413,91.8998,171819.0
2023-01-17 10:15:00,92.45,92.5,92.35,92.41,178626.0,91.8998,91.9495,91.8004,91.86,178626.0
2023-01-17 10:20:00,92.41,92.43,92.21,92.25,158119.0,91.86,91.8799,91.6612,91.701,158119.0
2023-01-17 10:25:00,92.24,92.29,91.88,91.91,188515.0,91.691,91.7407,91.3332,91.363,188515.0
2023-01-17 10:30:00,91.91,92.0,91.8,91.91,193210.0,91.363,91.4524,91.2536,91.363,193210.0
2023-01-17 10:35:00,91.91,92.03,91.83,91.94,199235.0,91.363,91.4823,91.2835,91.3928,199235.0
2023-01-17 10:40:00,91.95,92.03,91.35,91.57,365076.0,91.4027,91.4823,90.8063,91.025,365076.0
2023-01-17 10:45:00,91.58,91.88,91.53,91.83,263851.0,91.0349,91.3332,90.9852,91.2835,263851.0
2023-01-17 10:50:00,91.83,91.96,91.77,91.93,119467.0,91.2835,91.4127,91.2238,91.3829,119467.0
2023-01-17 10:55:00,91.93,92.13,91.84,92.09,174135.0,91.3829,91.5817,91.2934,91.5419,174135.0
2023-01-17 11:00:00,92.09,92.25,92.04,92.09,192538.0,91.5419,91.701,91.4922,91.5419,192538.0
2023-01-17 11:05:00,92.08,92.09,91.83,91.97,187411.0,91.532,91.5419,91.2835,91.4226,187411.0
2023-01-17 11:10:00,91.96,91.96,91.58,91.62,227834.0,91.4127,91.4127,91.0349,91.0747,227834.0
2023-01-17 11:15:00,91.63,91.69,91.53,91.65,129971.0,91.0846,91.1443,90.9852,91.1045,129971.0
2023-01-17 11:20:00,91.65,91.65,91.31,91.37,202247.0,91.1045,91.1045,90.7665,90.8262,202247.0
2023-01-17 11:25:00,91.37,91.61,91.35,91.53,180716.0,90.8262,91.0648,90.8063,90.9852,180716.0
2023-01-17 11:30:00,91.54,91.75,91.47,91.69,138339.0,90.9952,91.2039,90.9256,91.1443,138339.0
2023-01-17 11:35:00,91.69,91.84,91.62,91.8,144273.0,91.1443,91.2934,91.0747,91.2536,144273.0
2023-01-17 11:40:00,91.81,91.96,91.8,91.82,130268.0,91.2636,91.4127,91.2536,91.2735,130268.0
2023-01-17 11:45:00,91.82,91.94,91.82,91.86,109577.0,91.2735,91.3928,91.2735,91.3133,109577.0
2023-01-17 11:50:00,91.86,91.96,91.73,91.79,148010.0,91.3133,91.4127,91.184,91.2437,148010.0
2023-01-17 11:55:00,91.79,91.88,91.71,91.81,103807.0,91.2437,91.3332,91.1642,91.2636,103807.0
2023-01-17 12:00:00,91.81,91.94,91.77,91.94,126414.0,91.2636,91.3928,91.2238,91.3928,126414.0
2023-01-17 12:05:00,91.94,91.97,91.61,91.63,174117.0,91.3928,91.4226,91.0648,91.0846,174117.0
2023-01-17 12:10:00,91.62,91.7,91.6,91.65,128192.0,91.0747,91.1542,91.0548,91.1045,128192.0
2023-01-17 12:15:00,91.65,91.72,91.61,91.68,93339.0,91.1045,91.1741,91.0648,91.1343,93339.0
2023-01-17 12:20:00,91.68,91.72,91.57,91.64,109536.0,91.1343,91.1741,91.025,91.0946,109536.0
2023-01-17 12:25:00,91.64,91.68,91.58,91.62,86599.0,91.0946,91.1343,91.0349,91.0747,86599.0
2023-01-17 12:30:00,91.63,91.76,91.58,91.73,101353.0,91.0846,91.2139,91.0349,91.184,101353.0
2023-01-17 12:35:00,91.74,91.83,91.71,91.81,72631.0,91.194,91.2835,91.1642,91.2636,72631.0
2023-01-17 12:40:00,91.81,91.83,91.71,91.76,82340.0,91.2636,91.2835,91.1642,91.2139,82340.0
2023-01-17 12:45:00,91.75,91.83,91.7,91.78,82440.0,91.2039,91.2835,91.1542,91.2337,82440.0
2023-01-17 12:50:00,91.77,92.02,91.76,91.98,139478.0,91.2238,91.4723,91.2139,91.4326,139478.0
2023-01-17 12:55:00,91.98,91.98,91.89,91.95,95757.0,91.4326,91.4326,91.3431,91.4027,95757.0
2023-01-17 13:00:00,91.94,91.99,91.87,91.99,88107.0,91.3928,91.4425,91.3232,91.4425,88107.0
2023-01-17 13:05:00,91.99,92.01,91.91,91.92,107344.0,91.4425,91.4624,91.363,91.3729,107344.0
2023-01-17 13:10:00,91.92,91.93,91.74,91.81,163625.0,91.3729,91.3829,91.194,91.2636,163625.0
2023-01-17 13:15:00,91.82,91.96,91.8,91.95,109948.0,91.2735,91.4127,91.2536,91.4027,109948.0
2023-01-17 13:20:00,91.96,91.97,91.79,91.83,96182.0,91.4127,91.4226,91.2437,91.2835,96182.0
2023-01-17 13:25:00,91.83,91.92,91.81,91.92,66472.0,91.2835,91.3729,91.2636,91.3729,66472.0
2023-01-17 13:30:00,91.92,92.06,91.84,92.05,113967.0,91.3729,91.5121,91.2934,91.5021,113967.0
2023-01-17 13:35:00,92.03,92.28,92.0,92.27,119487.0,91.4823,91.7308,91.4524,91.7208,119487.0
2023-01-17 13:40:00,92.26,92.26,92.12,92.14,93290.0,91.7109,91.7109,91.5717,91.5916,93290.0
2023-01-17 13:45:00,92.14,92.24,92.06,92.23,98121.0,91.5916,91.691,91.5121,91.6811,98121.0
2023-01-17 13:50:00,92.23,92.26,92.15,92.17,108962.0,91.6811,91.7109,91.6015,91.6214,108962.0
2023-01-17 13:55:00,92.17,92.17,92.02,92.05,144323.0,91.6214,91.6214,91.4723,91.5021,144323.0
2023-01-17 14:00:00,92.06,92.22,92.0,92.2,135158.0,91.5121,91.6711,91.4524,91.6512,135158.0
2023-01-17 14:05:00,92.2,92.26,92.19,92.21,86721.0,91.6512,91.7109,91.6413,91.6612,86721.0
2023-01-17 14:10:00,92.21,92.23,92.01,92.06,106408.0,91.6612,91.6811,91.4624,91.5121,106408.0
2023-01-17 14:15:00,92.06,92.06,91.85,92.03,157111.0,91.5121,91.5121,91.3033,91.4823,157111.0
2023-01-17 14:20:00,92.04,92.09,91.91,92.03,139043.0,91.4922,91.5419,91.363,91.4823,139043.0
2023-01-17 14:25:00,92.03,92.14,92.03,92.06,88972.0,91.4823,91.5916,91.4823,91.5121,88972.0
2023-01-17 14:30:00,92.07,92.19,92.05,92.16,120491.0,91.522,91.6413,91.5021,91.6115,120491.0
2023-01-17 14:35:00,92.16,92.24,92.15,92.2,122534.0,91.6115,91.691,91.6015,91.6512,122534.0
2023-01-17 14:40:00,92.2,92.26,92.18,92.24,119963.0,91.6512,91.7109,91.6314,91.691,119963.0
2023-01-17 14:45:00,92.24,92.25,92.17,92.21,89211.0,91.691,91.701,91.6214,91.6612,89211.0
2023-01-17 14:50:00,92.21,92.21,92.11,92.18,80073.0,91.6612,91.6612,91.5618,91.6314,80073.0
2023-01-17 14:55:00,92.19,92.19,92.05,92.09,97444.0,91.6413,91.6413,91.5021,91.5419,97444.0
2023-01-17 15:00:00,92.09,92.23,92.07,92.22,138697.0,91.5419,91.6811,91.522,91.6711,138697.0
2023-01-17 15:05:00,92.22,92.31,92.2,92.26,133441.0,91.6711,91.7606,91.6512,91.7109,133441.0
2023-01-17 15:10:00,92.27,92.28,92.14,92.22,144869.0,91.7208,91.7308,91.5916,91.6711,144869.0
2023-01-17 15:15:00,92.22,92.33,92.16,92.24,118785.0,91.6711,91.7805,91.6115,91.691,118785.0
2023-01-17 15:20:00,92.24,92.38,92.18,92.37,163220.0,91.691,91.8302,91.6314,91.8202,163220.0
2023-01-17 15:25:00,92.37,92.4,92.29,92.3,118679.0,91.8202,91.8501,91.7407,91.7507,118679.0
2023-01-17 15:30:00,92.3,92.37,92.27,92.34,155228.0,91.7507,91.8202,91.7208,91.7904,155228.0
2023-01-17 15:35:00,92.34,92.35,92.27,92.32,144698.0,91.7904,91.8004,91.7208,91.7705,144698.0
2023-01-17 15:40:00,92.31,92.36,92.22,92.23,175602.0,91.7606,91.8103,91.6711,91.6811,175602.0
2023-01-17 15:45:00,92.23,92.23,91.99,92.09,216647.0,91.6811,91.6811,91.4425,91.5419,216647.0
2023-01-17 15:50:00,92.08,92.14,92.0,92.13,346882.0,91.532,91.5916,91.4524,91.5817,346882.0
2023-01-17 15:55:00,92.14,92.22,92.09,92.16,1166073.0,91.5916,91.6711,91.5419,91.6115,1166073.0
2023-01-18 09:30:00,92.94,93.45,92.85,92.98,536444.0,92.3868,92.8938,92.2974,92.4266,536444.0
2023-01-18 09:35:00,92.99,93.07,92.6,92.91,245106.0,92.4365,92.5161,92.0489,92.357,245106.0
2023-01-18 09:40:00,92.92,93.04,92.4,92.6,357907.0,92.367,92.4862,91.8501,92.0489,357907.0
2023-01-18 09:45:00,92.61,92.7,92.4,92.68,218301.0,92.0588,92.1483,91.8501,92.1284,218301.0
2023-01-18 09:50:00,92.68,92.86,92.65,92.77,208272.0,92.1284,92.3073,92.0986,92.2179,208272.0
2023-01-18 09:55:00,92.79,93.03,92.6,93.02,191453.0,92.2377,92.4763,92.0489,92.4664,191453.0
2023-01-18 10:00:00,93.02,93.37,93.01,93.24,331493.0,92.4664,92.8143,92.4564,92.6851,331493.0
2023-01-18 10:05:00,93.24,93.59,93.23,93.33,291554.0,92.6851,93.033,92.6751,92.7745,291554.0
2023-01-18 10:10:00,93.34,93.45,93.24,93.38,194047.0,92.7845,92.8938,92.6851,92.8242,194047.0
2023-01-18 10:15:00,93.37,93.49,92.88,92.96,235831.0,92.8143,92.9336,92.3272,92.4067,235831.0
2023-01-18 10:20:00,92.97,93.16,92.88,93.15,209852.0,92.4167,92.6055,92.3272,92.5956,209852.0
2023-01-18 10:25:00,93.16,93.41,93.13,93.39,185228.0,92.6055,92.854,92.5757,92.8342,185228.0
2023-01-18 10:30:00,93.42,93.45,93.12,93.23,206973.0,92.864,92.8938,92.5658,92.6751,206973.0
2023-01-18 10:35:00,93.23,93.27,92.94,93.06,188921.0,92.6751,92.7149,92.3868,92.5061,188921.0
2023-01-18 10:40:00,93.06,93.08,92.47,92.6,258054.0,92.5061,92.526,91.9196,92.0489,258054.0
2023-01-18 10:45:00,92.58,92.63,92.15,92.17,310391.0,92.029,92.0787,91.6015,91.6214,310391.0
2023-01-18 10:50:00,92.17,92.18,91.95,91.97,301921.0,91.6214,91.6314,91.4027,91.4226,301921.0
2023-01-18 10:55:00,91.96,92.29,91.9,92.24,195450.0,91.4127,91.7407,91.353,91.691,195450.0
2023-01-18 11:00:00,92.24,92.33,92.13,92.15,154703.0,91.691,91.7805,91.5817,91.6015,154703.0
2023-01-18 11:05:00,92.14,92.23,91.98,92.21,174710.0,91.5916,91.6811,91.4326,91.6612,174710.0
2023-01-18 11:10:00,92.22,92.31,92.11,92.29,126295.0,91.6711,91.7606,91.5618,91.7407,126295.0
2023-01-18 11:15:00,92.27,92.33,92.19,92.23,110395.0,91.7208,91.7805,91.6413,91.6811,110395.0
2023-01-18 11:20:00,92.23,92.24,91.94,91.95,183190.0,91.6811,91.691,91.3928,91.4027,183190.0
2023-01-18 11:25:00,91.94,92.02,91.7,91.97,217480.0,91.3928,91.4723,91.1542,91.4226,217480.0
2023-01-18 11:30:00,91.96,91.96,91.57,91.64,203038.0,91.4127,91.4127,91.025,91.0946,203038.0
2023-01-18 11:35:00,91.63,91.72,91.52,91.57,173909.0,91.0846,91.1741,90.9753,91.025,173909.0
2023-01-18 11:40:00,91.57,91.76,91.54,91.75,141547.0,91.025,91.2139,90.9952,91.2039,141547.0
2023-01-18 11:45:00,91.76,91.84,91.68,91.81,186637.0,91.2139,91.2934,91.1343,91.2636,186637.0
2023-01-18 11:50:00,91.8,91.81,91.63,91.72,138613.0,91.2536,91.2636,91.0846,91.1741,138613.0
2023-01-18 11:55:00,91.73,92.0,91.73,91.95,126756.0,91.184,91.4524,91.184,91.4027,126756.0
2023-01-18 12:00:00,91.95,92.03,91.88,91.96,147855.0,91.4027,91.4823,91.3332,91.4127,147855.0
2023-01-18 12:05:00,91.96,92.15,91.96,92.11,166451.0,91.4127,91.6015,91.4127,91.5618,166451.0
2023-01-18 12:10:00,92.11,92.12,92.01,92.08,103020.0,91.5618,91.5717,91.4624,91.532,103020.0
2023-01-18 12:15:00,92.07,92.13,91.97,92.04,74125.0,91.522,91.5817,91.4226,91.4922,74125.0
2023-01-18 12:20:00,92.05,92.08,91.92,91.93,81570.0,91.5021,91.532,91.3729,91.3829,81570.0
2023-01-18 12:25:00,91.93,91.98,91.78,91.88,130758.0,91.3829,91.4326,91.2337,91.3332,130758.0
2023-01-18 12:30:00,91.87,91.98,91.85,91.88,88662.0,91.3232,91.4326,91.3033,91.3332,88662.0
2023-01-18 12:35:00,91.88,91.98,91.86,91.91,81951.0,91.3332,91.4326,91.3133,91.363,81951.0
2023-01-18 12:40:00,91.91,91.92,91.81,91.86,80835.0,91.363,91.3729,91.2636,91.3133,80835.0
2023-01-18 12:45:00,91.87,91.91,91.81,91.9,74067.0,91.3232,91.363,91.2636,91.353,74067.0
2023-01-18 12:50:00,91.89,91.93,91.76,91.78,74847.0,91.3431,91.3829,91.2139,91.2337,74847.0
2023-01-18 12:55:00,91.8,91.9,91.75,91.79,93715.0,91.2536,91.353,91.2039,91.2437,93715.0
2023-01-18 13:00:00,91.8,91.91,91.61,91.63,134540.0,91.2536,91.363,91.0648,91.0846,134540.0
2023-01-18 13:05:00,91.66,91.67,91.51,91.55,114132.0,91.1145,91.1244,90.9654,91.0051,114132.0
2023-01-18 13:10:00,91.54,91.58,91.49,91.51,113985.0,90.9952,91.0349,90.9455,90.9654,113985.0
2023-01-18 13:15:00,91.52,91.54,91.4,91.44,103062.0,90.9753,90.9952,90.856,90.8958,103062.0
2023-01-18 13:20:00,91.43,91.6,91.41,91.57,83048.0,90.8858,91.0548,90.866,91.025,83048.0
2023-01-18 13:25:00,91.56,91.69,91.55,91.69,106896.0,91.0151,91.1443,91.0051,91.1443,106896.0
2023-01-18 13:30:00,91.68,91.8,91.6,91.62,87998.0,91.1343,91.2536,91.0548,91.0747,87998.0
2023-01-18 13:35:00,91.63,91.79,91.63,91.79,80773.0,91.0846,91.2437,91.0846,91.2437,80773.0
2023-01-18 13:40:00,91.79,91.9,91.78,91.88,83397.0,91.2437,91.353,91.2337,91.3332,83397.0
2023-01-18 13:45:00,91.87,91.96,91.79,91.83,82239.0,91.3232,91.4127,91.2437,91.2835,82239.0
2023-01-18 13:50:00,91.84,92.02,91.82,91.96,79316.0,91.2934,91.4723,91.2735,91.4127,79316.0
2023-01-18 13:55:00,91.96,91.99,91.89,91.91,76107.0,91.4127,91.4425,91.3431,91.363,76107.0
2023-01-18 14:00:00,91.92,91.97,91.78,91.86,81826.0,91.3729,91.4226,91.2337,91.3133,81826.0
2023-01-18 14:05:00,91.87,92.03,91.77,91.98,141588.0,91.3232,91.4823,91.2238,91.4326,141588.0
2023-01-18 14:10:00,91.99,92.09,91.98,92.04,103477.0,91.4425,91.5419,91.4326,91.4922,103477.0
2023-01-18 14:15:00,92.04,92.11,91.95,92.04,99177.0,91.4922,91.5618,91.4027,91.4922,99177.0
2023-01-18 14:20:00,92.05,92.17,92.03,92.12,129327.0,91.5021,91.6214,91.4823,91.5717,129327.0
2023-01-18 14:25:00,92.14,92.28,92.13,92.26,97089.0,91.5916,91.7308,91.5817,91.7109,97089.0
2023-01-18 14:30:00,92.27,92.37,92.25,92.31,93859.0,91.7208,91.8202,91.701,91.7606,93859.0
2023-01-18 14:35:00,92.31,92.31,92.15,92.21,101293.0,91.7606,91.7606,91.6015,91.6612,101293.0
2023-01-18 14:40:00,92.22,92.26,92.14,92.21,141152.0,91.6711,91.7109,91.5916,91.6612,141152.0
2023-01-18 14:45:00,92.2,92.24,92.09,92.09,107227.0,91.6512,91.691,91.5419,91.5419,107227.0
2023-01-18 14:50:00,92.1,92.15,92.03,92.12,74194.0,91.5518,91.6015,91.4823,91.5717,74194.0
2023-01-18 14:55:00,92.11,92.21,92.05,92.16,133112.0,91.5618,91.6612,91.5021,91.6115,133112.0
2023-01-18 15:00:00,92.15,92.2,92.06,92.14,127402.0,91.6015,91.6512,91.5121,91.5916,127402.0
2023-01-18 15:05:00,92.14,92.29,92.14,92.24,114800.0,91.5916,91.7407,91.5916,91.691,114800.0
2023-01-18 15:10:00,92.24,92.42,92.2,92.29,168444.0,91.691,91.8699,91.6512,91.7407,168444.0
2023-01-18 15:15:00,92.3,92.37,92.18,92.22,109538.0,91.7507,91.8202,91.6314,91.6711,109538.0
2023-01-18 15:20:00,92.22,92.23,92.08,92.19,121770.0,91.6711,91.6811,91.532,91.6413,121770.0
2023-01-18 15:25:00,92.2,92.27,92.14,92.23,137430.0,91.6512,91.7208,91.5916,91.6811,137430.0
2023-01-18 15:30:00,92.23,92.24,92.0,92.07,213207.0,91.6811,91.691,91.4524,91.522,213207.0
2023-01-18 15:35:00,92.08,92.14,91.99,92.0,188864.0,91.532,91.5916,91.4425,91.4524,188864.0
2023-01-18 15:40:00,92.0,92.03,91.94,92.01,228372.0,91.4524,91.4823,91.3928,91.4624,228372.0
2023-01-18 15:45:00,92.01,92.16,91.97,92.01,240249.0,91.4624,91.6115,91.4226,91.4624,240249.0
2023-01-18 15:50:00,92.01,92.09,91.85,91.87,326965.0,91.4624,91.5419,91.3033,91.3232,326965.0
2023-01-18 15:55:00,91.87,91.88,91.69,91.79,733175.0,91.3232,91.3332,91.1443,91.2437,733175.0
2023-01-19 09:30:00,91.46,92.9,91.38,92.8,734436.0,90.9157,92.3471,90.8361,92.2477,734436.0
2023-01-19 09:35:00,92.81,92.82,92.38,92.59,437063.0,92.2576,92.2676,91.8302,92.0389,437063.0
2023-01-19 09:40:00,92.58,92.66,91.97,92.01,497211.0,92.029,92.1085,91.4226,91.4624,497211.0
2023-01-19 09:45:00,92.0,92.2,91.8,91.86,279769.0,91.4524,91.6512,91.2536,91.3133,279769.0
2023-01-19 09:50:00,91.88,91.92,91.58,91.73,258087.0,91.3332,91.3729,91.0349,91.184,258087.0
2023-01-19 09:55:00,91.73,92.08,91.64,91.89,279080.0,91.184,91.532,91.0946,91.3431,279080.0
2023-01-19 10:00:00,91.88,92.17,91.75,92.17,252596.0,91.3332,91.6214,91.2039,91.6214,252596.0
2023-01-19 10:05:00,92.2,92.43,92.1,92.31,251414.0,91.6512,91.8799,91.5518,91.7606,251414.0
2023-01-19 10:10:00,92.32,92.48,92.04,92.44,177274.0,91.7705,91.9296,91.4922,91.8898,177274.0
2023-01-19 10:15:00,92.43,92.66,92.3,92.6,242120.0,91.8799,92.1085,91.7507,92.0489,242120.0
2023-01-19 10:20:00,92.62,92.72,92.51,92.66,203261.0,92.0687,92.1682,91.9594,92.1085,203261.0
2023-01-19 10:25:00,92.67,92.88,92.63,92.86,186323.0,92.1185,92.3272,92.0787,92.3073,186323.0
2023-01-19 10:30:00,92.87,92.98,92.71,92.98,283290.0,92.3173,92.4266,92.1582,92.4266,283290.0
2023-01-19 10:35:00,92.97,93.31,92.89,93.18,261454.0,92.4167,92.7546,92.3371,92.6254,261454.0
2023-01-19 10:40:00,93.2,93.44,93.13,93.3,319245.0,92.6453,92.8839,92.5757,92.7447,319245.0
2023-01-19 10:45:00,93.3,93.32,93.02,93.29,262259.0,92.7447,92.7646,92.4664,92.7348,262259.0
2023-01-19 10:50:00,93.28,93.38,93.1,93.25,255017.0,92.7248,92.8242,92.5459,92.695,255017.0
2023-01-19 10:55:00,93.22,93.24,92.92,93.06,191784.0,92.6652,92.6851,92.367,92.5061,191784.0
2023-01-19 11:00:00,93.06,93.34,92.98,93.2,206376.0,92.5061,92.7845,92.4266,92.6453,206376.0
2023-01-19 11:05:00,93.22,93.59,93.14,93.53,272836.0,92.6652,93.033,92.5857,92.9733,272836.0
2023-01-19 11:10:00,93.55,93.7,93.52,93.57,267497.0,92.9932,93.1423,92.9634,93.0131,267497.0
2023-01-19 11:15:00,93.57,93.63,93.34,93.34,214374.0,93.0131,93.0727,92.7845,92.7845,214374.0
2023-01-19 11:20:00,93.34,93.36,93.2,93.23,164523.0,92.7845,92.8043,92.6453,92.6751,164523.0
2023-01-19 11:25:00,93.23,93.27,93.05,93.18,328698.0,92.6751,92.7149,92.4962,92.6254,328698.0
2023-01-19 11:30:00,93.17,93.24,92.95,92.98,213703.0,92.6155,92.6851,92.3968,92.4266,213703.0
2023-01-19 11:35:00,92.98,93.14,92.91,93.13,156886.0,92.4266,92.5857,92.357,92.5757,156886.0
2023-01-19 11:40:00,93.14,93.16,92.91,92.95,144868.0,92.5857,92.6055,92.357,92.3968,144868.0
2023-01-19 11:45:00,92.95,93.25,92.93,93.23,163663.0,92.3968,92.695,92.3769,92.6751,163663.0
2023-01-19 11:50:00,93.23,93.23,92.9,92.95,153285.0,92.6751,92.6751,92.3471,92.3968,153285.0
2023-01-19 11:55:00,92.94,93.17,92.93,93.15,254532.0,92.3868,92.6155,92.3769,92.5956,254532.0
2023-01-19 12:00:00,93.16,93.4,93.14,93.36,219046.0,92.6055,92.8441,92.5857,92.8043,219046.0
2023-01-19 12:05:00,93.37,93.47,93.24,93.3,244117.0,92.8143,92.9137,92.6851,92.7447,244117.0
2023-01-19 12:10:00,93.3,93.52,93.3,93.51,148640.0,92.7447,92.9634,92.7447,92.9535,148640.0
2023-01-19 12:15:00,93.52,93.69,93.52,93.62,238032.0,92.9634,93.1324,92.9634,93.0628,238032.0
2023-01-19 12:20:00,93.62,93.66,93.48,93.5,135789.0,93.0628,93.1026,92.9236,92.9435,135789.0
2023-01-19 12:25:00,93.49,93.69,93.45,93.64,243546.0,92.9336,93.1324,92.8938,93.0827,243546.0
2023-01-19 12:30:00,93.64,93.78,93.63,93.68,191509.0,93.0827,93.2218,93.0727,93.1224,191509.0
2023-01-19 12:35:00,93.67,93.82,93.61,93.78,295023.0,93.1125,93.2616,93.0529,93.2218,295023.0
2023-01-19 12:40:00,93.78,93.95,93.78,93.88,175109.0,93.2218,93.3908,93.2218,93.3213,175109.0
2023-01-19 12:45:00,93.88,93.91,93.73,93.78,121644.0,93.3213,93.3511,93.1721,93.2218,121644.0
2023-01-19 12:50:00,93.77,93.78,93.5,93.51,143987.0,93.2119,93.2218,92.9435,92.9535,143987.0
2023-01-19 12:55:00,93.52,93.66,93.5,93.65,139091.0,92.9634,93.1026,92.9435,93.0926,139091.0
2023-01-19 13:00:00,93.65,93.97,93.65,93.96,179121.0,93.0926,93.4107,93.0926,93.4008,179121.0
2023-01-19 13:05:00,93.95,93.96,93.77,93.83,137255.0,93.3908,93.4008,93.2119,93.2715,137255.0
2023-01-19 13:10:00,93.82,93.85,93.7,93.84,122485.0,93.2616,93.2914,93.1423,93.2815,122485.0
2023-01-19 13:15:00,93.85,93.88,93.6,93.81,146911.0,93.2914,93.3213,93.0429,93.2517,146911.0
2023-01-19 13:20:00,93.81,93.94,93.73,93.73,167050.0,93.2517,93.3809,93.1721,93.1721,167050.0
2023-01-19 13:25:00,93.74,93.77,93.6,93.73,150629.0,93.1821,93.2119,93.0429,93.1721,150629.0
2023-01-19 13:30:00,93.74,93.97,93.74,93.86,133154.0,93.1821,93.4107,93.1821,93.3014,133154.0
2023-01-19 13:35:00,93.86,93.98,93.82,93.98,149386.0,93.3014,93.4207,93.2616,93.4207,149386.0
2023-01-19 13:40:00,93.98,94.11,93.75,93.76,194753.0,93.4207,93.5499,93.192,93.202,194753.0
2023-01-19 13:45:00,93.77,93.89,93.77,93.83,111369.0,93.2119,93.3312,93.2119,93.2715,111369.0
2023-01-19 13:50:00,93.84,93.86,93.7,93.72,106425.0,93.2815,93.3014,93.1423,93.1622,106425.0
2023-01-19 13:55:00,93.72,93.72,93.56,93.59,124860.0,93.1622,93.1622,93.0032,93.033,124860.0
2023-01-19 14:00:00,93.59,93.64,93.44,93.59,159337.0,93.033,93.0827,92.8839,93.033,159337.0
2023-01-19 14:05:00,93.58,93.62,93.47,93.59,112129.0,93.023,93.0628,92.9137,93.033,112129.0
2023-01-19 14:10:00,93.58,93.72,93.56,93.67,150339.0,93.023,93.1622,93.0032,93.1125,150339.0
2023-01-19 14:15:00,93.67,93.76,93.65,93.75,168517.0,93.1125,93.202,93.0926,93.192,168517.0
2023-01-19 14:20:00,93.75,93.84,93.71,93.81,279105.0,93.192,93.2815,93.1523,93.2517,279105.0
2023-01-19 14:25:00,93.81,93.93,93.73,93.85,260950.0,93.2517,93.371,93.1721,93.2914,260950.0
2023-01-19 14:30:00,93.84,93.86,93.73,93.76,197064.0,93.2815,93.3014,93.1721,93.202,197064.0
2023-01-19 14:35:00,93.76,93.92,93.73,93.81,158423.0,93.202,93.361,93.1721,93.2517,158423.0
2023-01-19 14:40:00,93.82,94.16,93.8,94.13,406517.0,93.2616,93.5996,93.2417,93.5698,406517.0
2023-01-19 14:45:00,94.13,94.24,94.01,94.15,325435.0,93.5698,93.6791,93.4505,93.5896,325435.0
2023-01-19 14:50:00,94.14,94.18,94.08,94.15,295881.0,93.5797,93.6195,93.5201,93.5896,295881.0
2023-01-19 14:55:00,94.14,94.28,94.12,94.16,414676.0,93.5797,93.7189,93.5598,93.5996,414676.0
2023-01-19 15:00:00,94.16,94.4,94.16,94.4,239289.0,93.5996,93.8382,93.5996,93.8382,239289.0
2023-01-19 15:05:00,94.4,94.4,94.13,94.17,315347.0,93.8382,93.8382,93.5698,93.6095,315347.0
2023-01-19 15:10:00,94.16,94.2,93.99,94.13,232227.0,93.5996,93.6393,93.4306,93.5698,232227.0
2023-01-19 15:15:00,94.14,94.25,93.92,94.01,323341.0,93.5797,93.689,93.361,93.4505,323341.0
2023-01-19 15:20:00,94.01,94.02,93.81,93.95,259215.0,93.4505,93.4604,93.2517,93.3908,259215.0
2023-01-19 15:25:00,93.95,94.15,93.92,94.08,238900.0,93.3908,93.5896,93.361,93.5201,238900.0
2023-01-19 15:30:00,94.08,94.11,93.85,94.04,242603.0,93.5201,93.5499,93.2914,93.4803,242603.0
2023-01-19 15:35:00,94.04,94.22,94.04,94.1,248209.0,93.4803,93.6592,93.4803,93.5399,248209.0
2023-01-19 15:40:00,94.1,94.1,93.83,93.89,207966.0,93.5399,93.5399,93.2715,93.3312,207966.0
2023-01-19 15:45:00,93.88,93.91,93.74,93.78,281968.0,93.3213,93.3511,93.1821,93.2218,281968.0
2023-01-19 15:50:00,93.78,93.92,93.69,93.85,451488.0,93.2218,93.361,93.1324,93.2914,451488.0
2023-01-19 15:55:00,93.85,94.03,93.82,93.91,1512366.0,93.2914,93.4704,93.2616,93.3511,1512366.0
2023-01-20 09:30:00,95.95,96.56,95.91,96.4,3495314.0,95.3789,95.9853,95.3392,95.8263,3495314.0
2023-01-20 09:35:00,96.41,97.1,96.22,97.06,1574937.0,95.8362,96.5221,95.6473,96.4823,1574937.0
2023-01-20 09:40:00,97.07,97.57,97.02,97.54,1421824.0,96.4923,96.9893,96.4426,96.9595,1421824.0
2023-01-20 09:45:00,97.55,98.17,97.5,98.1,1380803.0,96.9694,97.5857,96.9197,97.5161,1380803.0
2023-01-20 09:50:00,98.1,98.57,97.95,98.46,1298062.0,97.5161,97.9833,97.367,97.874,1298062.0
2023-01-20 09:55:00,98.44,98.48,97.99,98.0,1092920.0,97.8541,97.8939,97.4068,97.4167,1092920.0
2023-01-20 10:00:00,98.01,98.12,97.62,98.11,883103.0,97.4267,97.536,97.039,97.5261,883103.0
2023-01-20 10:05:00,98.1,98.52,98.09,98.41,922375.0,97.5161,97.9336,97.5062,97.8243,922375.0
2023-01-20 10:10:00,98.4,98.75,98.34,98.64,925892.0,97.8143,98.1623,97.7547,98.0529,925892.0
2023-01-20 10:15:00,98.65,98.98,98.58,98.95,799428.0,98.0629,98.3909,97.9933,98.3611,799428.0
2023-01-20 10:20:00,98.95,99.15,98.85,98.96,803671.0,98.3611,98.5599,98.2617,98.371,803671.0
2023-01-20 10:25:00,98.97,98.98,98.5,98.62,610614.0,98.381,98.3909,97.9138,98.033,610614.0
2023-01-20 10:30:00,98.64,98.87,98.3,98.37,511392.0,98.0529,98.2816,97.7149,97.7845,511392.0
2023-01-20 10:35:00,98.38,98.38,97.9,98.16,516331.0,97.7945,97.7945,97.3173,97.5758,516331.0
2023-01-20 10:40:00,98.17,98.29,97.96,98.11,403475.0,97.5857,97.705,97.377,97.5261,403475.0
2023-01-20 10:45:00,98.11,98.11,97.69,97.77,470255.0,97.5261,97.5261,97.1086,97.1881,470255.0
2023-01-20 10:50:00,97.75,97.85,97.52,97.65,707853.0,97.1682,97.2676,96.9396,97.0688,707853.0
2023-01-20 10:55:00,97.64,97.8,97.54,97.64,627700.0,97.0589,97.2179,96.9595,97.0589,627700.0
2023-01-20 11:00:00,97.63,97.64,97.34,97.48,527383.0,97.0489,97.0589,96.7607,96.8998,527383.0
2023-01-20 11:05:00,97.48,97.58,97.35,97.49,471501.0,96.8998,96.9992,96.7706,96.9098,471501.0
2023-01-20 11:10:00,97.5,97.83,97.47,97.79,519672.0,96.9197,97.2477,96.8899,97.208,519672.0
2023-01-20 11:15:00,97.79,98.02,97.7,97.98,479205.0,97.208,97.4366,97.1185,97.3968,479205.0
2023-01-20 11:20:00,97.98,98.04,97.88,97.95,333933.0,97.3968,97.4565,97.2974,97.367,333933.0
2023-01-20 11:25:00,97.96,98.38,97.94,98.37,278903.0,97.377,97.7945,97.3571,97.7845,278903.0
2023-01-20 11:30:00,98.37,98.43,98.24,98.37,261159.0,97.7845,97.8442,97.6553,97.7845,261159.0
2023-01-20 11:35:00,98.37,98.38,98.05,98.07,211669.0,97.7845,97.7945,97.4664,97.4863,211669.0
2023-01-20 11:40:00,98.08,98.11,97.79,97.83,220613.0,97.4963,97.5261,97.208,97.2477,220613.0
2023-01-20 11:45:00,97.82,97.9,97.77,97.79,216216.0,97.2378,97.3173,97.1881,97.208,216216.0
2023-01-20 11:50:00,97.79,97.91,97.7,97.81,245789.0,97.208,97.3273,97.1185,97.2279,245789.0
2023-01-20 11:55:00,97.82,97.9,97.77,97.85,187211.0,97.2378,97.3173,97.1881,97.2676,187211.0
2023-01-20 12:00:00,97.85,98.07,97.82,97.93,258146.0,97.2676,97.4863,97.2378,97.3471,258146.0
2023-01-20 12:05:00,97.95,98.07,97.92,97.93,190305.0,97.367,97.4863,97.3372,97.3471,190305.0
2023-01-20 12:10:00,97.92,97.94,97.8,97.84,230667.0,97.3372,97.3571,97.2179,97.2577,230667.0
2023-01-20 12:15:00,97.84,98.05,97.8,98.02,227881.0,97.2577,97.4664,97.2179,97.4366,227881.0
2023-01-20 12:20:00,98.02,98.15,97.95,98.12,215897.0,97.4366,97.5658,97.367,97.536,215897.0
2023-01-20 12:25:00,98.12,98.13,97.92,97.97,170763.0,97.536,97.546,97.3372,97.3869,170763.0
2023-01-20 12:30:00,97.97,98.0,97.85,97.9,147103.0,97.3869,97.4167,97.2676,97.3173,147103.0
2023-01-20 12:35:00,97.91,98.02,97.86,97.96,143161.0,97.3273,97.4366,97.2776,97.377,143161.0
2023-01-20 12:40:00,97.96,98.02,97.8,97.83,121937.0,97.377,97.4366,97.2179,97.2477,121937.0
2023-01-20 12:45:00,97.83,98.02,97.81,97.96,152770.0,97.2477,97.4366,97.2279,97.377,152770.0
2023-01-20 12:50:00,97.97,98.08,97.95,98.02,114803.0,97.3869,97.4963,97.367,97.4366,114803.0
2023-01-20 12:55:00,98.02,98.04,97.84,97.85,173518.0,97.4366,97.4565,97.2577,97.2676,173518.0
2023-01-20 13:00:00,97.86,98.1,97.84,98.06,243140.0,97.2776,97.5161,97.2577,97.4764,243140.0
2023-01-20 13:05:00,98.05,98.15,98.01,98.06,189247.0,97.4664,97.5658,97.4267,97.4764,189247.0
2023-01-20 13:10:00,98.06,98.07,97.78,97.92,292618.0,97.4764,97.4863,97.198,97.3372,292618.0
2023-01-20 13:15:00,97.93,97.99,97.55,97.57,171258.0,97.3471,97.4068,96.9694,96.9893,171258.0
2023-01-20 13:20:00,97.56,97.73,97.53,97.69,367714.0,96.9793,97.1483,96.9495,97.1086,367714.0
2023-01-20 13:25:00,97.69,97.81,97.65,97.75,382226.0,97.1086,97.2279,97.0688,97.1682,382226.0
2023-01-20 13:30:00,97.77,97.9,97.72,97.89,191705.0,97.1881,97.3173,97.1384,97.3074,191705.0
2023-01-20 13:35:00,97.89,98.27,97.88,98.17,341114.0,97.3074,97.6851,97.2974,97.5857,341114.0
2023-01-20 13:40:00,98.17,98.28,98.16,98.25,198108.0,97.5857,97.6951,97.5758,97.6652,198108.0
2023-01-20 13:45:00,98.25,98.42,98.15,98.41,238722.0,97.6652,97.8342,97.5658,97.8243,238722.0
2023-01-20 13:50:00,98.42,98.54,98.4,98.44,271568.0,97.8342,97.9535,97.8143,97.8541,271568.0
2023-01-20 13:55:00,98.44,98.57,98.39,98.48,258903.0,97.8541,97.9833,97.8044,97.8939,258903.0
2023-01-20 14:00:00,98.48,98.51,98.4,98.51,286647.0,97.8939,97.9237,97.8143,97.9237,286647.0
2023-01-20 14:05:00,98.51,98.51,98.24,98.28,225202.0,97.9237,97.9237,97.6553,97.6951,225202.0
2023-01-20 14:10:00,98.27,98.43,98.2,98.39,245758.0,97.6851,97.8442,97.6155,97.8044,245758.0
2023-01-20 14:15:00,98.4,98.46,98.32,98.36,217197.0,97.8143,97.874,97.7348,97.7746,217197.0
2023-01-20 14:20:00,98.37,98.46,98.34,98.41,268478.0,97.7845,97.874,97.7547,97.8243,268478.0
2023-01-20 14:25:00,98.42,98.47,98.37,98.44,198466.0,97.8342,97.8839,97.7845,97.8541,198466.0
2023-01-20 14:30:00,98.44,98.58,98.43,98.53,239930.0,97.8541,97.9933,97.8442,97.9436,239930.0
2023-01-20 14:35:00,98.53,98.65,98.5,98.6,191170.0,97.9436,98.0629,97.9138,98.0132,191170.0
2023-01-20 14:40:00,98.6,98.69,98.55,98.68,295784.0,98.0132,98.1026,97.9635,98.0927,295784.0
2023-01-20 14:45:00,98.67,98.73,98.63,98.66,213402.0,98.0827,98.1424,98.043,98.0728,213402.0
2023-01-20 14:50:00,98.67,98.69,98.52,98.56,296299.0,98.0827,98.1026,97.9336,97.9734,296299.0
2023-01-20 14:55:00,98.56,98.75,98.51,98.73,206288.0,97.9734,98.1623,97.9237,98.1424,206288.0
2023-01-20 15:00:00,98.74,98.95,98.74,98.91,426921.0,98.1523,98.3611,98.1523,98.3213,426921.0
2023-01-20 15:05:00,98.92,99.09,98.87,99.03,483197.0,98.3313,98.5002,98.2816,98.4406,483197.0
2023-01-20 15:10:00,99.04,99.24,99.0,99.19,542583.0,98.4505,98.6493,98.4108,98.5996,542583.0
2023-01-20 15:15:00,99.19,99.34,99.09,99.15,360318.0,98.5996,98.7488,98.5002,98.5599,360318.0
2023-01-20 15:20:00,99.15,99.15,98.83,98.88,363765.0,98.5599,98.5599,98.2418,98.2915,363765.0
2023-01-20 15:25:00,98.89,98.98,98.84,98.89,425948.0,98.3014,98.3909,98.2517,98.3014,425948.0
2023-01-20 15:30:00,98.88,99.01,98.81,98.81,326178.0,98.2915,98.4207,98.2219,98.2219,326178.0
2023-01-20 15:35:00,98.81,98.95,98.76,98.95,552843.0,98.2219,98.3611,98.1722,98.3611,552843.0
2023-01-20 15:40:00,98.95,98.95,98.88,98.9,452024.0,98.3611,98.3611,98.2915,98.3114,452024.0
2023-01-20 15:45:00,98.9,98.97,98.77,98.95,784006.0,98.3114,98.381,98.1821,98.3611,784006.0
2023-01-20 15:50:00,98.96,99.19,98.83,99.11,1062440.0,98.371,98.5996,98.2418,98.5201,1062440.0
2023-01-20 15:55:00,99.11,99.39,99.1,99.26,2898593.0,98.5201,98.7985,98.5102,98.6692,2898593.0
2023-01-23 09:30:00,99.16,99.43,98.75,99.16,869868.0,98.5698,98.8382,98.1623,98.5698,869868.0
2023-01-23 09:35:00,99.16,99.81,99.0,99.4,521594.0,98.5698,99.216,98.4108,98.8084,521594.0
2023-01-23 09:40:00,99.4,99.49,99.0,99.01,358883.0,98.8084,98.8979,98.4108,98.4207,358883.0
2023-01-23 09:45:00,99.02,99.85,99.01,99.75,576083.0,98.4307,99.2557,98.4207,99.1563,576083.0
2023-01-23 09:50:00,99.76,100.21,99.73,100.03,596264.0,99.1663,99.6136,99.1364,99.4346,596264.0
2023-01-23 09:55:00,100.04,100.19,99.57,99.64,382680.0,99.4446,99.5937,98.9774,99.047,382680.0
2023-01-23 10:00:00,99.66,100.0,99.58,99.86,401785.0,99.0668,99.4048,98.9873,99.2657,401785.0
2023-01-23 10:05:00,99.85,99.9,99.64,99.78,234161.0,99.2557,99.3054,99.047,99.1861,234161.0
2023-01-23 10:10:00,99.79,100.1,99.78,99.85,281689.0,99.1961,99.5042,99.1861,99.2557,281689.0
2023-01-23 10:15:00,99.86,99.97,99.77,99.93,258070.0,99.2657,99.375,99.1762,99.3352,258070.0
2023-01-23 10:20:00,99.92,100.25,99.8,100.25,252155.0,99.3253,99.6533,99.206,99.6533,252155.0
2023-01-23 10:25:00,100.25,100.41,100.23,100.32,210179.0,99.6533,99.8124,99.6335,99.7229,210179.0
2023-01-23 10:30:00,100.32,100.39,100.12,100.26,371367.0,99.7229,99.7925,99.5241,99.6633,371367.0
2023-01-23 10:35:00,100.26,100.37,100.08,100.17,431479.0,99.6633,99.7726,99.4843,99.5738,431479.0
2023-01-23 10:40:00,100.18,100.35,100.18,100.34,207141.0,99.5838,99.7527,99.5838,99.7428,207141.0
2023-01-23 10:45:00,100.34,100.43,100.22,100.32,293326.0,99.7428,99.8323,99.6235,99.7229,293326.0
2023-01-23 10:50:00,100.31,100.44,100.28,100.42,207708.0,99.713,99.8422,99.6832,99.8223,207708.0
2023-01-23 10:55:00,100.42,100.62,100.41,100.48,200033.0,99.8223,100.0211,99.8124,99.882,200033.0
2023-01-23 11:00:00,100.48,100.99,100.47,100.92,285942.0,99.882,100.3889,99.872,100.3193,285942.0
2023-01-23 11:05:00,100.91,101.12,100.86,101.06,322862.0,100.3094,100.5182,100.2597,100.4585,322862.0
2023-01-23 11:10:00,101.07,101.09,100.9,101.01,218399.0,100.4685,100.4883,100.2995,100.4088,218399.0
2023-01-23 11:15:00,101.02,101.05,100.83,100.92,360307.0,100.4188,100.4486,100.2299,100.3193,360307.0
2023-01-23 11:20:00,100.92,101.12,100.9,101.01,320858.0,100.3193,100.5182,100.2995,100.4088,320858.0
2023-01-23 11:25:00,101.01,101.03,100.83,100.87,305406.0,100.4088,100.4287,100.2299,100.2696,305406.0
2023-01-23 11:30:00,100.87,100.98,100.74,100.79,251010.0,100.2696,100.379,100.1404,100.1901,251010.0
2023-01-23 11:35:00,100.78,101.07,100.75,101.01,206427.0,100.1802,100.4685,100.1504,100.4088,206427.0
2023-01-23 11:40:00,101.0,101.1,100.92,101.06,226057.0,100.3989,100.4983,100.3193,100.4585,226057.0
2023-01-23 11:45:00,101.07,101.1,100.94,101.02,171584.0,100.4685,100.4983,100.3392,100.4188,171584.0
2023-01-23 11:50:00,101.03,101.05,100.83,100.98,178090.0,100.4287,100.4486,100.2299,100.379,178090.0
2023-01-23 11:55:00,100.98,101.12,100.95,101.09,122878.0,100.379,100.5182,100.3492,100.4883,122878.0
2023-01-23 12:00:00,101.09,101.13,100.96,101.12,151290.0,100.4883,100.5281,100.3591,100.5182,151290.0
2023-01-23 12:05:00,101.13,101.13,100.89,100.94,158146.0,100.5281,100.5281,100.2895,100.3392,158146.0
2023-01-23 12:10:00,100.94,101.02,100.93,100.98,159677.0,100.3392,100.4188,100.3293,100.379,159677.0
2023-01-23 12:15:00,101.0,101.19,100.97,101.18,203193.0,100.3989,100.5877,100.3691,100.5778,203193.0
2023-01-23 12:20:00,101.18,101.26,101.08,101.23,173638.0,100.5778,100.6573,100.4784,100.6275,173638.0
2023-01-23 12:25:00,101.24,101.27,101.15,101.23,162143.0,100.6374,100.6673,100.548,100.6275,162143.0
2023-01-23 12:30:00,101.23,101.24,101.02,101.1,260909.0,100.6275,100.6374,100.4188,100.4983,260909.0
2023-01-23 12:35:00,101.1,101.12,101.01,101.08,158712.0,100.4983,100.5182,100.4088,100.4784,158712.0
2023-01-23 12:40:00,101.08,101.16,101.05,101.15,174221.0,100.4784,100.5579,100.4486,100.548,174221.0
2023-01-23 12:45:00,101.15,101.19,100.96,101.04,266277.0,100.548,100.5877,100.3591,100.4386,266277.0
2023-01-23 12:50:00,101.04,101.18,101.02,101.1,180491.0,100.4386,100.5778,100.4188,100.4983,180491.0
2023-01-23 12:55:00,101.11,101.17,101.07,101.13,170460.0,100.5082,100.5679,100.4685,100.5281,170460.0
2023-01-23 13:00:00,101.12,101.26,101.12,101.19,271555.0,100.5182,100.6573,100.5182,100.5877,271555.0
2023-01-23 13:05:00,101.19,101.19,101.05,101.11,159233.0,100.5877,100.5877,100.4486,100.5082,159233.0
2023-01-23 13:10:00,101.11,101.13,101.0,101.05,152601.0,100.5082,100.5281,100.3989,100.4486,152601.0
2023-01-23 13:15:00,101.04,101.12,100.98,101.1,162333.0,100.4386,100.5182,100.379,100.4983,162333.0
2023-01-23 13:20:00,101.11,101.26,101.1,101.25,268341.0,100.5082,100.6573,100.4983,100.6474,268341.0
2023-01-23 13:25:00,101.25,101.3,101.18,101.29,155679.0,100.6474,100.6971,100.5778,100.6871,155679.0
2023-01-23 13:30:00,101.28,101.38,101.24,101.29,238125.0,100.6772,100.7766,100.6374,100.6871,238125.0
2023-01-23 13:35:00,101.29,101.36,101.19,101.23,251356.0,100.6871,100.7567,100.5877,100.6275,251356.0
2023-01-23 13:40:00,101.23,101.24,101.03,101.17,328881.0,100.6275,100.6374,100.4287,100.5679,328881.0
2023-01-23 13:45:00,101.17,101.25,101.14,101.21,263465.0,100.5679,100.6474,100.538,100.6076,263465.0
2023-01-23 13:50:00,101.2,101.23,101.06,101.09,259063.0,100.5977,100.6275,100.4585,100.4883,259063.0
2023-01-23 13:55:00,101.1,101.14,100.9,100.91,220380.0,100.4983,100.538,100.2995,100.3094,220380.0
2023-01-23 14:00:00,100.91,100.94,100.71,100.77,234098.0,100.3094,100.3392,100.1106,100.1702,234098.0
2023-01-23 14:05:00,100.77,100.83,100.67,100.76,231588.0,100.1702,100.2299,100.0708,100.1603,231588.0
2023-01-23 14:10:00,100.76,100.8,100.6,100.7,213732.0,100.1603,100.2001,100.0013,100.1007,213732.0
2023-01-23 14:15:00,100.69,100.78,100.63,100.77,144377.0,100.0907,100.1802,100.0311,100.1702,144377.0
2023-01-23 14:20:00,100.77,100.8,100.65,100.66,170107.0,100.1702,100.2001,100.051,100.0609,170107.0
2023-01-23 14:25:00,100.66,100.67,100.44,100.52,227500.0,100.0609,100.0708,99.8422,99.9217,227500.0
2023-01-23 14:30:00,100.52,100.63,100.35,100.43,176568.0,99.9217,100.0311,99.7527,99.8323,176568.0
2023-01-23 14:35:00,100.43,100.45,100.24,100.28,227958.0,99.8323,99.8521,99.6434,99.6832,227958.0
2023-01-23 14:40:00,100.27,100.38,100.24,100.34,289211.0,99.6732,99.7826,99.6434,99.7428,289211.0
2023-01-23 14:45:00,100.34,100.35,99.94,100.09,312129.0,99.7428,99.7527,99.3452,99.4943,312129.0
2023-01-23 14:50:00,100.09,100.26,100.07,100.22,323918.0,99.4943,99.6633,99.4744,99.6235,323918.0
2023-01-23 14:55:00,100.22,100.42,100.22,100.41,292103.0,99.6235,99.8223,99.6235,99.8124,292103.0
2023-01-23 15:00:00,100.41,100.44,100.26,100.37,343749.0,99.8124,99.8422,99.6633,99.7726,343749.0
2023-01-23 15:05:00,100.37,100.46,100.35,100.43,383450.0,99.7726,99.8621,99.7527,99.8323,383450.0
2023-01-23 15:10:00,100.44,100.7,100.36,100.66,291902.0,99.8422,100.1007,99.7627,100.0609,291902.0
2023-01-23 15:15:00,100.67,100.8,100.59,100.65,320350.0,100.0708,100.2001,99.9913,100.051,320350.0
2023-01-23 15:20:00,100.64,100.71,100.57,100.69,220668.0,100.041,100.1106,99.9714,100.0907,220668.0
2023-01-23 15:25:00,100.69,100.69,100.39,100.64,436293.0,100.0907,100.0907,99.7925,100.041,436293.0
2023-01-23 15:30:00,100.64,100.76,100.6,100.73,370063.0,100.041,100.1603,100.0013,100.1305,370063.0
2023-01-23 15:35:00,100.73,101.02,100.67,100.93,470267.0,100.1305,100.4188,100.0708,100.3293,470267.0
2023-01-23 15:40:00,100.92,101.02,100.75,101.01,374284.0,100.3193,100.4188,100.1504,100.4088,374284.0
2023-01-23 15:45:00,101.01,101.2,100.99,101.14,605905.0,100.4088,100.5977,100.3889,100.538,605905.0
2023-01-23 15:50:00,101.15,101.4,101.14,101.27,917359.0,100.548,100.7965,100.538,100.6673,917359.0
2023-01-23 15:55:00,101.27,101.34,101.17,101.19,1575035.0,100.6673,100.7369,100.5679,100.5877,1575035.0
2023-01-24 09:30:00,99.55,100.35,99.53,99.99,809443.0,98.9575,99.7527,98.9376,99.3949,809443.0
2023-01-24 09:35:00,100.01,100.32,99.76,99.98,505516.0,99.4148,99.7229,99.1663,99.3849,505516.0
2023-01-24 09:40:00,99.98,100.39,99.9,100.38,411936.0,99.3849,99.7925,99.3054,99.7826,411936.0
2023-01-24 09:45:00,100.4,100.91,100.17,100.87,404986.0,99.8024,100.3094,99.5738,100.2696,404986.0
2023-01-24 09:50:00,100.88,101.05,100.68,101.01,361423.0,100.2796,100.4486,100.0808,100.4088,361423.0
2023-01-24 09:55:00,101.01,101.09,100.17,100.23,327691.0,100.4088,100.4883,99.5738,99.6335,327691.0
2023-01-24 10:00:00,100.23,100.4,100.04,100.12,299164.0,99.6335,99.8024,99.4446,99.5241,299164.0
2023-01-24 10:05:00,100.12,100.18,99.83,100.03,254055.0,99.5241,99.5838,99.2358,99.4346,254055.0
2023-01-24 10:10:00,100.04,100.43,100.01,100.43,274126.0,99.4446,99.8323,99.4148,99.8323,274126.0
2023-01-24 10:15:00,100.41,100.73,100.17,100.2,225016.0,99.8124,100.1305,99.5738,99.6036,225016.0
2023-01-24 10:20:00,100.21,100.27,99.77,99.95,179107.0,99.6136,99.6732,99.1762,99.3551,179107.0
2023-01-24 10:25:00,99.94,100.25,99.92,100.24,175931.0,99.3452,99.6533,99.3253,99.6434,175931.0
2023-01-24 10:30:00,100.21,100.3,100.02,100.14,149072.0,99.6136,99.703,99.4247,99.544,149072.0
2023-01-24 10:35:00,100.14,100.14,99.7,99.87,230758.0,99.544,99.544,99.1066,99.2756,230758.0
2023-01-24 10:40:00,99.87,100.05,99.73,100.0,200058.0,99.2756,99.4545,99.1364,99.4048,200058.0
2023-01-24 10:45:00,100.0,100.25,99.9,100.22,179646.0,99.4048,99.6533,99.3054,99.6235,179646.0
2023-01-24 10:50:00,100.21,100.29,100.12,100.25,200325.0,99.6136,99.6931,99.5241,99.6533,200325.0
2023-01-24 10:55:00,100.28,100.55,100.25,100.41,231672.0,99.6832,99.9516,99.6533,99.8124,231672.0
2023-01-24 11:00:00,100.42,100.59,100.17,100.58,249588.0,99.8223,99.9913,99.5738,99.9814,249588.0
2023-01-24 11:05:00,100.59,100.62,100.34,100.43,145950.0,99.9913,100.0211,99.7428,99.8323,145950.0
2023-01-24 11:10:00,100.45,100.57,100.39,100.57,169005.0,99.8521,99.9714,99.7925,99.9714,169005.0
2023-01-24 11:15:00,100.58,100.75,100.45,100.75,212282.0,99.9814,100.1504,99.8521,100.1504,212282.0
2023-01-24 11:20:00,100.76,100.76,100.46,100.63,156736.0,100.1603,100.1603,99.8621,100.0311,156736.0
2023-01-24 11:25:00,100.62,100.67,100.45,100.46,270111.0,100.0211,100.0708,99.8521,99.8621,270111.0
2023-01-24 11:30:00,100.47,100.47,100.08,100.13,435989.0,99.872,99.872,99.4843,99.5341,435989.0
2023-01-24 11:35:00,100.13,100.54,100.11,100.54,216007.0,99.5341,99.9416,99.5142,99.9416,216007.0
2023-01-24 11:40:00,100.55,100.64,100.44,100.48,143398.0,99.9516,100.041,99.8422,99.882,143398.0
2023-01-24 11:45:00,100.48,100.54,100.41,100.48,155604.0,99.882,99.9416,99.8124,99.882,155604.0
2023-01-24 11:50:00,100.48,100.56,100.35,100.39,123780.0,99.882,99.9615,99.7527,99.7925,123780.0
2023-01-24 11:55:00,100.39,100.48,100.36,100.41,102693.0,99.7925,99.882,99.7627,99.8124,102693.0
2023-01-24 12:00:00,100.42,100.43,100.19,100.32,144028.0,99.8223,99.8323,99.5937,99.7229,144028.0
2023-01-24 12:05:00,100.32,100.44,100.2,100.22,104357.0,99.7229,99.8422,99.6036,99.6235,104357.0
2023-01-24 12:10:00,100.22,100.39,100.18,100.37,128540.0,99.6235,99.7925,99.5838,99.7726,128540.0
2023-01-24 12:15:00,100.37,100.44,100.3,100.43,100626.0,99.7726,99.8422,99.703,99.8323,100626.0
2023-01-24 12:20:00,100.42,100.43,100.25,100.3,111003.0,99.8223,99.8323,99.6533,99.703,111003.0
2023-01-24 12:25:00,100.31,100.41,100.15,100.16,97287.0,99.713,99.8124,99.5539,99.5639,97287.0
2023-01-24 12:30:00,100.15,100.17,99.78,99.8,198958.0,99.5539,99.5738,99.1861,99.206,198958.0
2023-01-24 12:35:00,99.8,99.94,99.69,99.84,263659.0,99.206,99.3452,99.0967,99.2458,263659.0
2023-01-24 12:40:00,99.84,99.86,99.52,99.53,243785.0,99.2458,99.2657,98.9277,98.9376,243785.0
2023-01-24 12:45:00,99.53,99.66,99.38,99.44,182155.0,98.9376,99.0668,98.7885,98.8482,182155.0
2023-01-24 12:50:00,99.43,99.53,99.29,99.47,175826.0,98.8382,98.9376,98.6991,98.878,175826.0
2023-01-24 12:55:00,99.47,99.69,99.46,99.69,156514.0,98.878,99.0967,98.868,99.0967,156514.0
2023-01-24 13:00:00,99.68,99.85,99.44,99.47,187220.0,99.0867,99.2557,98.8482,98.878,187220.0
2023-01-24 13:05:00,99.48,99.66,99.41,99.61,233447.0,98.8879,99.0668,98.8183,99.0171,233447.0
2023-01-24 13:10:00,99.6,99.76,99.59,99.74,103178.0,99.0072,99.1663,98.9973,99.1464,103178.0
2023-01-24 13:15:00,99.74,99.9,99.72,99.87,119574.0,99.1464,99.3054,99.1265,99.2756,119574.0
2023-01-24 13:20:00,99.86,99.93,99.79,99.86,116149.0,99.2657,99.3352,99.1961,99.2657,116149.0
2023-01-24 13:25:00,99.85,99.9,99.77,99.88,114041.0,99.2557,99.3054,99.1762,99.2855,114041.0
2023-01-24 13:30:00,99.87,100.0,99.81,99.94,117157.0,99.2756,99.4048,99.216,99.3452,117157.0
2023-01-24 13:35:00,99.94,99.97,99.85,99.94,87094.0,99.3452,99.375,99.2557,99.3452,87094.0
2023-01-24 13:40:00,99.93,100.1,99.91,100.02,169071.0,99.3352,99.5042,99.3154,99.4247,169071.0
2023-01-24 13:45:00,100.03,100.09,99.98,100.09,115854.0,99.4346,99.4943,99.3849,99.4943,115854.0
2023-01-24 13:50:00,100.09,100.09,99.9,99.92,164556.0,99.4943,99.4943,99.3054,99.3253,164556.0
2023-01-24 13:55:00,99.92,99.94,99.77,99.88,135392.0,99.3253,99.3452,99.1762,99.2855,135392.0
2023-01-24 14:00:00,99.87,99.87,99.55,99.55,167085.0,99.2756,99.2756,98.9575,98.9575,167085.0
2023-01-24 14:05:00,99.56,99.65,99.41,99.42,286630.0,98.9674,99.0569,98.8183,98.8283,286630.0
2023-01-24 14:10:00,99.41,99.52,99.39,99.47,271085.0,98.8183,98.9277,98.7985,98.878,271085.0
2023-01-24 14:15:00,99.47,99.59,99.4,99.51,259082.0,98.878,98.9973,98.8084,98.9177,259082.0
2023-01-24 14:20:00,99.52,99.57,99.28,99.29,195207.0,98.9277,98.9774,98.6891,98.6991,195207.0
2023-01-24 14:25:00,99.28,99.39,99.17,99.23,216271.0,98.6891,98.7985,98.5798,98.6394,216271.0
2023-01-24 14:30:00,99.23,99.33,99.1,99.12,183613.0,98.6394,98.7388,98.5102,98.5301,183613.0
2023-01-24 14:35:00,99.12,99.24,99.05,99.07,160021.0,98.5301,98.6493,98.4605,98.4804,160021.0
2023-01-24 14:40:00,99.08,99.08,98.86,99.02,270266.0,98.4903,98.4903,98.2716,98.4307,270266.0
2023-01-24 14:45:00,99.01,99.17,99.0,99.16,232857.0,98.4207,98.5798,98.4108,98.5698,232857.0
2023-01-24 14:50:00,99.15,99.32,99.11,99.31,195258.0,98.5599,98.7289,98.5201,98.7189,195258.0
2023-01-24 14:55:00,99.31,99.38,99.24,99.35,197972.0,98.7189,98.7885,98.6493,98.7587,197972.0
2023-01-24 15:00:00,99.35,99.49,99.28,99.34,271648.0,98.7587,98.8979,98.6891,98.7488,271648.0
2023-01-24 15:05:00,99.35,99.39,99.25,99.27,190303.0,98.7587,98.7985,98.6593,98.6792,190303.0
2023-01-24 15:10:00,99.27,99.38,99.19,99.29,354610.0,98.6792,98.7885,98.5996,98.6991,354610.0
2023-01-24 15:15:00,99.27,99.34,99.21,99.3,216434.0,98.6792,98.7488,98.6195,98.709,216434.0
2023-01-24 15:20:00,99.31,99.42,99.26,99.39,186203.0,98.7189,98.8283,98.6692,98.7985,186203.0
2023-01-24 15:25:00,99.4,99.48,99.36,99.4,198814.0,98.8084,98.8879,98.7686,98.8084,198814.0
2023-01-24 15:30:00,99.39,99.41,99.07,99.12,259511.0,98.7985,98.8183,98.4804,98.5301,259511.0
2023-01-24 15:35:00,99.11,99.2,99.02,99.04,280395.0,98.5201,98.6096,98.4307,98.4505,280395.0
2023-01-24 15:40:00,99.03,99.08,98.82,98.93,360876.0,98.4406,98.4903,98.2318,98.3412,360876.0
2023-01-24 15:45:00,98.93,98.93,98.7,98.81,426723.0,98.3412,98.3412,98.1126,98.2219,426723.0
2023-01-24 15:50:00,98.8,99.2,98.71,99.2,454736.0,98.212,98.6096,98.1225,98.6096,454736.0
2023-01-24 15:55:00,99.2,99.29,99.13,99.18,927295.0,98.6096,98.6991,98.54,98.5897,927295.0
2023-01-25 09:30:00,97.19,97.31,96.61,97.17,932282.0,96.6115,96.7308,96.035,96.5917,932282.0
2023-01-25 09:35:00,97.16,97.72,96.95,97.43,482097.0,96.5817,97.1384,96.373,96.8501,482097.0
2023-01-25 09:40:00,97.43,97.53,96.8,96.84,416928.0,96.8501,96.9495,96.2239,96.2636,416928.0
2023-01-25 09:45:00,96.84,97.3,96.67,97.01,290621.0,96.2636,96.7209,96.0946,96.4326,290621.0
2023-01-25 09:50:00,97.02,97.13,96.53,96.56,325388.0,96.4426,96.5519,95.9555,95.9853,325388.0
2023-01-25 09:55:00,96.57,96.61,96.02,96.03,413706.0,95.9952,96.035,95.4485,95.4585,413706.0
2023-01-25 10:00:00,96.02,96.13,95.65,96.09,575273.0,95.4485,95.5579,95.0807,95.5181,575273.0
2023-01-25 10:05:00,96.09,96.31,95.91,95.98,454960.0,95.5181,95.7368,95.3392,95.4088,454960.0
2023-01-25 10:10:00,95.98,95.99,95.6,95.6,569196.0,95.4088,95.4187,95.031,95.031,569196.0
2023-01-25 10:15:00,95.6,95.92,95.55,95.88,329435.0,95.031,95.3491,94.9813,95.3093,329435.0
2023-01-25 10:20:00,95.86,95.94,95.71,95.84,229200.0,95.2895,95.369,95.1404,95.2696,229200.0
2023-01-25 10:25:00,95.84,96.13,95.74,95.96,265319.0,95.2696,95.5579,95.1702,95.3889,265319.0
2023-01-25 10:30:00,95.97,96.22,95.71,95.76,289765.0,95.3988,95.6473,95.1404,95.1901,289765.0
2023-01-25 10:35:00,95.75,95.89,95.4,95.47,557923.0,95.1801,95.3193,94.8322,94.9018,557923.0
2023-01-25 10:40:00,95.46,95.57,95.36,95.48,466245.0,94.8918,95.0012,94.7924,94.9117,466245.0
2023-01-25 10:45:00,95.49,95.68,95.4,95.41,317144.0,94.9217,95.1105,94.8322,94.8421,317144.0
2023-01-25 10:50:00,95.41,95.59,95.26,95.55,236978.0,94.8421,95.0211,94.693,94.9813,236978.0
2023-01-25 10:55:00,95.56,95.71,95.5,95.63,261124.0,94.9913,95.1404,94.9316,95.0608,261124.0
2023-01-25 11:00:00,95.63,95.66,95.48,95.52,266873.0,95.0608,95.0907,94.9117,94.9515,266873.0
2023-01-25 11:05:00,95.52,95.53,95.29,95.35,294599.0,94.9515,94.9614,94.7229,94.7825,294599.0
2023-01-25 11:10:00,95.35,95.64,95.31,95.61,307495.0,94.7825,95.0708,94.7427,95.041,307495.0
2023-01-25 11:15:00,95.62,95.89,95.45,95.86,354890.0,95.0509,95.3193,94.8819,95.2895,354890.0
2023-01-25 11:20:00,95.87,96.05,95.68,95.73,466576.0,95.2994,95.4783,95.1105,95.1602,466576.0
2023-01-25 11:25:00,95.73,95.88,95.63,95.71,279952.0,95.1602,95.3093,95.0608,95.1404,279952.0
2023-01-25 11:30:00,95.72,95.75,95.58,95.72,271082.0,95.1503,95.1801,95.0111,95.1503,271082.0
2023-01-25 11:35:00,95.72,95.85,95.58,95.79,280376.0,95.1503,95.2795,95.0111,95.2199,280376.0
2023-01-25 11:40:00,95.79,95.86,95.56,95.64,264551.0,95.2199,95.2895,94.9913,95.0708,264551.0
2023-01-25 11:45:00,95.64,95.97,95.61,95.96,234549.0,95.0708,95.3988,95.041,95.3889,234549.0
2023-01-25 11:50:00,95.95,96.22,95.81,96.11,312339.0,95.3789,95.6473,95.2398,95.538,312339.0
2023-01-25 11:55:00,96.09,96.32,96.08,96.17,179243.0,95.5181,95.7467,95.5082,95.5976,179243.0
2023-01-25 12:00:00,96.18,96.32,96.1,96.11,210049.0,95.6076,95.7467,95.528,95.538,210049.0
2023-01-25 12:05:00,96.12,96.17,95.98,96.04,261515.0,95.5479,95.5976,95.4088,95.4684,261515.0
2023-01-25 12:10:00,96.03,96.09,95.92,96.03,242994.0,95.4585,95.5181,95.3491,95.4585,242994.0
2023-01-25 12:15:00,96.04,96.14,95.96,96.0,132789.0,95.4684,95.5678,95.3889,95.4286,132789.0
2023-01-25 12:20:00,96.01,96.01,95.76,95.78,173385.0,95.4386,95.4386,95.1901,95.2099,173385.0
2023-01-25 12:25:00,95.78,95.81,95.62,95.71,187874.0,95.2099,95.2398,95.0509,95.1404,187874.0
2023-01-25 12:30:00,95.72,95.79,95.69,95.75,188221.0,95.1503,95.2199,95.1205,95.1801,188221.0
2023-01-25 12:35:00,95.75,95.87,95.72,95.76,142257.0,95.1801,95.2994,95.1503,95.1901,142257.0
2023-01-25 12:40:00,95.75,95.97,95.73,95.89,133141.0,95.1801,95.3988,95.1602,95.3193,133141.0
2023-01-25 12:45:00,95.89,95.99,95.84,95.91,113488.0,95.3193,95.4187,95.2696,95.3392,113488.0
2023-01-25 12:50:00,95.91,96.01,95.85,95.89,125523.0,95.3392,95.4386,95.2795,95.3193,125523.0
2023-01-25 12:55:00,95.88,95.99,95.81,95.98,187733.0,95.3093,95.4187,95.2398,95.4088,187733.0
2023-01-25 13:00:00,95.98,96.33,95.95,96.14,209958.0,95.4088,95.7567,95.3789,95.5678,209958.0
2023-01-25 13:05:00,96.15,96.18,96.0,96.07,193636.0,95.5777,95.6076,95.4286,95.4982,193636.0
2023-01-25 13:10:00,96.07,96.31,96.05,96.24,258269.0,95.4982,95.7368,95.4783,95.6672,258269.0
2023-01-25 13:15:00,96.26,96.31,96.24,96.28,131973.0,95.6871,95.7368,95.6672,95.707,131973.0
2023-01-25 13:20:00,96.28,96.4,96.26,96.31,169425.0,95.707,95.8263,95.6871,95.7368,169425.0
2023-01-25 13:25:00,96.31,96.35,96.22,96.28,177481.0,95.7368,95.7765,95.6473,95.707,177481.0
2023-01-25 13:30:00,96.28,96.33,96.15,96.19,171440.0,95.707,95.7567,95.5777,95.6175,171440.0
2023-01-25 13:35:00,96.17,96.3,96.16,96.18,130683.0,95.5976,95.7268,95.5877,95.6076,130683.0
2023-01-25 13:40:00,96.17,96.24,96.11,96.11,122050.0,95.5976,95.6672,95.538,95.538,122050.0
2023-01-25 13:45:00,96.12,96.42,96.11,96.37,177255.0,95.5479,95.8461,95.538,95.7964,177255.0
2023-01-25 13:50:00,96.38,96.41,96.24,96.25,130422.0,95.8064,95.8362,95.6672,95.6771,130422.0
2023-01-25 13:55:00,96.25,96.29,96.17,96.26,111375.0,95.6771,95.7169,95.5976,95.6871,111375.0
2023-01-25 14:00:00,96.26,96.3,96.12,96.2,180262.0,95.6871,95.7268,95.5479,95.6274,180262.0
2023-01-25 14:05:00,96.19,96.19,96.06,96.06,155134.0,95.6175,95.6175,95.4883,95.4883,155134.0
2023-01-25 14:10:00,96.07,96.4,96.03,96.28,258568.0,95.4982,95.8263,95.4585,95.707,258568.0
2023-01-25 14:15:00,96.29,96.66,96.28,96.64,417112.0,95.7169,96.0847,95.707,96.0648,417112.0
2023-01-25 14:20:00,96.65,96.69,96.47,96.49,151333.0,96.0748,96.1145,95.8958,95.9157,151333.0
2023-01-25 14:25:00,96.5,96.6,96.41,96.51,163868.0,95.9257,96.0251,95.8362,95.9356,163868.0
2023-01-25 14:30:00,96.52,96.55,96.29,96.31,111883.0,95.9455,95.9754,95.7169,95.7368,111883.0
2023-01-25 14:35:00,96.31,96.34,96.18,96.29,194970.0,95.7368,95.7666,95.6076,95.7169,194970.0
2023-01-25 14:40:00,96.29,96.43,96.27,96.37,160829.0,95.7169,95.8561,95.697,95.7964,160829.0
2023-01-25 14:45:00,96.37,96.41,96.27,96.34,142035.0,95.7964,95.8362,95.697,95.7666,142035.0
2023-01-25 14:50:00,96.34,96.54,96.34,96.48,152432.0,95.7666,95.9654,95.7666,95.9058,152432.0
2023-01-25 14:55:00,96.47,96.57,96.42,96.43,157930.0,95.8958,95.9952,95.8461,95.8561,157930.0
2023-01-25 15:00:00,96.43,96.72,96.43,96.69,270208.0,95.8561,96.1443,95.8561,96.1145,270208.0
2023-01-25 15:05:00,96.7,96.82,96.67,96.78,213636.0,96.1245,96.2438,96.0946,96.204,213636.0
2023-01-25 15:10:00,96.79,96.85,96.65,96.73,173070.0,96.2139,96.2736,96.0748,96.1543,173070.0
2023-01-25 15:15:00,96.73,96.77,96.64,96.66,207349.0,96.1543,96.194,96.0648,96.0847,207349.0
2023-01-25 15:20:00,96.66,96.66,96.5,96.5,277858.0,96.0847,96.0847,95.9257,95.9257,277858.0
2023-01-25 15:25:00,96.5,96.64,96.46,96.54,226234.0,95.9257,96.0648,95.8859,95.9654,226234.0
2023-01-25 15:30:00,96.55,96.63,96.42,96.43,299159.0,95.9754,96.0549,95.8461,95.8561,299159.0
2023-01-25 15:35:00,96.43,96.5,96.24,96.47,266861.0,95.8561,95.9257,95.6672,95.8958,266861.0
2023-01-25 15:40:00,96.46,96.53,96.33,96.36,241091.0,95.8859,95.9555,95.7567,95.7865,241091.0
2023-01-25 15:45:00,96.36,96.4,96.22,96.34,293612.0,95.7865,95.8263,95.6473,95.7666,293612.0
2023-01-25 15:50:00,96.34,96.59,96.28,96.53,537274.0,95.7666,96.0151,95.707,95.9555,537274.0
2023-01-25 15:55:00,96.53,96.79,96.52,96.71,962012.0,95.9555,96.2139,95.9455,96.1344,962012.0
2023-01-26 09:30:00,98.23,98.84,98.0,98.44,823302.0,97.6454,98.2517,97.4167,97.8541,823302.0
2023-01-26 09:35:00,98.45,98.78,98.37,98.43,374962.0,97.8641,98.1921,97.7845,97.8442,374962.0
2023-01-26 09:40:00,98.44,98.53,98.06,98.26,342550.0,97.8541,97.9436,97.4764,97.6752,342550.0
2023-01-26 09:45:00,98.25,98.45,98.07,98.1,418153.0,97.6652,97.8641,97.4863,97.5161,418153.0
2023-01-26 09:50:00,98.09,98.16,97.77,97.8,271447.0,97.5062,97.5758,97.1881,97.2179,271447.0
2023-01-26 09:55:00,97.8,97.95,97.58,97.67,253630.0,97.2179,97.367,96.9992,97.0887,253630.0
2023-01-26 10:00:00,97.68,98.12,97.52,98.05,296278.0,97.0986,97.536,96.9396,97.4664,296278.0
2023-01-26 10:05:00,98.06,98.14,97.69,97.82,202845.0,97.4764,97.5559,97.1086,97.2378,202845.0
2023-01-26 10:10:00,97.83,98.07,97.69,97.99,144986.0,97.2477,97.4863,97.1086,97.4068,144986.0
2023-01-26 10:15:00,98.0,98.24,97.99,98.16,146274.0,97.4167,97.6553,97.4068,97.5758,146274.0
2023-01-26 10:20:00,98.16,98.44,98.05,98.41,203475.0,97.5758,97.8541,97.4664,97.8243,203475.0
2023-01-26 10:25:00,98.41,98.46,97.99,98.09,204099.0,97.8243,97.874,97.4068,97.5062,204099.0
2023-01-26 10:30:00,98.08,98.21,97.94,98.06,170169.0,97.4963,97.6255,97.3571,97.4764,170169.0
2023-01-26 10:35:00,98.06,98.07,97.43,97.46,265249.0,97.4764,97.4863,96.8501,96.8799,265249.0
2023-01-26 10:40:00,97.46,97.54,97.27,97.4,194309.0,96.8799,96.9595,96.6911,96.8203,194309.0
2023-01-26 10:45:00,97.4,97.73,97.33,97.71,237087.0,96.8203,97.1483,96.7507,97.1285,237087.0
2023-01-26 10:50:00,97.72,97.79,97.11,97.12,190706.0,97.1384,97.208,96.532,96.542,190706.0
2023-01-26 10:55:00,97.12,97.13,96.82,96.91,203308.0,96.542,96.5519,96.2438,96.3332,203308.0
2023-01-26 11:00:00,96.91,97.28,96.82,97.23,156410.0,96.3332,96.701,96.2438,96.6513,156410.0
2023-01-26 11:05:00,97.22,97.3,96.9,96.96,185352.0,96.6414,96.7209,96.3233,96.3829,185352.0
2023-01-26 11:10:00,96.95,97.15,96.85,97.14,156765.0,96.373,96.5718,96.2736,96.5618,156765.0
2023-01-26 11:15:00,97.14,97.36,97.07,97.24,148948.0,96.5618,96.7805,96.4923,96.6613,148948.0
2023-01-26 11:20:00,97.24,97.24,96.88,96.88,158981.0,96.6613,96.6613,96.3034,96.3034,158981.0
2023-01-26 11:25:00,96.88,97.31,96.86,97.31,181342.0,96.3034,96.7308,96.2835,96.7308,181342.0
2023-01-26 11:30:00,97.31,97.41,97.26,97.33,127427.0,96.7308,96.8302,96.6811,96.7507,127427.0
2023-01-26 11:35:00,97.34,97.59,97.26,97.35,114817.0,96.7607,97.0092,96.6811,96.7706,114817.0
2023-01-26 11:40:00,97.34,97.58,97.29,97.48,110989.0,96.7607,96.9992,96.711,96.8998,110989.0
2023-01-26 11:45:00,97.48,97.63,97.39,97.61,107027.0,96.8998,97.0489,96.8104,97.0291,107027.0
2023-01-26 11:50:00,97.62,97.66,97.54,97.62,135324.0,97.039,97.0788,96.9595,97.039,135324.0
2023-01-26 11:55:00,97.62,97.81,97.57,97.78,195359.0,97.039,97.2279,96.9893,97.198,195359.0
2023-01-26 12:00:00,97.77,98.09,97.74,97.98,150243.0,97.1881,97.5062,97.1583,97.3968,150243.0
2023-01-26 12:05:00,97.98,98.26,97.9,98.23,208675.0,97.3968,97.6752,97.3173,97.6454,208675.0
2023-01-26 12:10:00,98.23,98.41,98.2,98.21,226067.0,97.6454,97.8243,97.6155,97.6255,226067.0
2023-01-26 12:15:00,98.21,98.27,98.04,98.05,166209.0,97.6255,97.6851,97.4565,97.4664,166209.0
2023-01-26 12:20:00,98.05,98.2,98.04,98.18,107763.0,97.4664,97.6155,97.4565,97.5957,107763.0
2023-01-26 12:25:00,98.18,98.22,98.03,98.13,91362.0,97.5957,97.6354,97.4466,97.546,91362.0
2023-01-26 12:30:00,98.13,98.25,98.07,98.2,123696.0,97.546,97.6652,97.4863,97.6155,123696.0
2023-01-26 12:35:00,98.21,98.24,98.05,98.13,111866.0,97.6255,97.6553,97.4664,97.546,111866.0
2023-01-26 12:40:00,98.13,98.19,98.02,98.05,167434.0,97.546,97.6056,97.4366,97.4664,167434.0
2023-01-26 12:45:00,98.06,98.14,97.89,98.02,124703.0,97.4764,97.5559,97.3074,97.4366,124703.0
2023-01-26 12:50:00,98.0,98.27,97.99,98.2,137921.0,97.4167,97.6851,97.4068,97.6155,137921.0
2023-01-26 12:55:00,98.22,98.25,98.07,98.13,87064.0,97.6354,97.6652,97.4863,97.546,87064.0
2023-01-26 13:00:00,98.13,98.21,98.05,98.13,154797.0,97.546,97.6255,97.4664,97.546,154797.0
2023-01-26 13:05:00,98.13,98.17,98.03,98.12,140296.0,97.546,97.5857,97.4466,97.536,140296.0
2023-01-26 13:10:00,98.13,98.28,98.1,98.23,106731.0,97.546,97.6951,97.5161,97.6454,106731.0
2023-01-26 13:15:00,98.23,98.26,98.1,98.13,126830.0,97.6454,97.6752,97.5161,97.546,126830.0
2023-01-26 13:20:00,98.14,98.36,98.13,98.28,230020.0,97.5559,97.7746,97.546,97.6951,230020.0
2023-01-26 13:25:00,98.27,98.31,98.21,98.29,152962.0,97.6851,97.7249,97.6255,97.705,152962.0
2023-01-26 13:30:00,98.3,98.38,98.24,98.24,132339.0,97.7149,97.7945,97.6553,97.6553,132339.0
2023-01-26 13:35:00,98.23,98.57,98.23,98.54,126678.0,97.6454,97.9833,97.6454,97.9535,126678.0
2023-01-26 13:40:00,98.55,98.57,98.48,98.51,138403.0,97.9635,97.9833,97.8939,97.9237,138403.0
2023-01-26 13:45:00,98.51,98.65,98.49,98.58,134979.0,97.9237,98.0629,97.9038,97.9933,134979.0
2023-01-26 13:50:00,98.59,98.61,98.51,98.52,107984.0,98.0032,98.0231,97.9237,97.9336,107984.0
2023-01-26 13:55:00,98.51,98.6,98.48,98.55,106008.0,97.9237,98.0132,97.8939,97.9635,106008.0
2023-01-26 14:00:00,98.55,98.6,98.41,98.59,111685.0,97.9635,98.0132,97.8243,98.0032,111685.0
2023-01-26 14:05:00,98.59,98.72,98.57,98.71,198020.0,98.0032,98.1324,97.9833,98.1225,198020.0
2023-01-26 14:10:00,98.71,98.79,98.68,98.73,89449.0,98.1225,98.202,98.0927,98.1424,89449.0
2023-01-26 14:15:00,98.73,98.74,98.61,98.66,88839.0,98.1424,98.1523,98.0231,98.0728,88839.0
2023-01-26 14:20:00,98.66,98.68,98.62,98.63,83824.0,98.0728,98.0927,98.033,98.043,83824.0
2023-01-26 14:25:00,98.64,98.66,98.55,98.64,151396.0,98.0529,98.0728,97.9635,98.0529,151396.0
2023-01-26 14:30:00,98.65,98.69,98.63,98.66,92002.0,98.0629,98.1026,98.043,98.0728,92002.0
2023-01-26 14:35:00,98.66,98.69,98.61,98.63,99464.0,98.0728,98.1026,98.0231,98.043,99464.0
2023-01-26 14:40:00,98.64,98.72,98.63,98.69,161426.0,98.0529,98.1324,98.043,98.1026,161426.0
2023-01-26 14:45:00,98.7,98.77,98.63,98.64,143414.0,98.1126,98.1821,98.043,98.0529,143414.0
2023-01-26 14:50:00,98.64,98.71,98.48,98.56,700267.0,98.0529,98.1225,97.8939,97.9734,700267.0
2023-01-26 14:55:00,98.56,98.62,98.5,98.57,108124.0,97.9734,98.033,97.9138,97.9833,108124.0
2023-01-26 15:00:00,98.57,98.71,98.54,98.63,869672.0,97.9833,98.1225,97.9535,98.043,869672.0
2023-01-26 15:05:00,98.62,98.71,98.6,98.71,210502.0,98.033,98.1225,98.0132,98.1225,210502.0
2023-01-26 15:10:00,98.72,98.74,98.61,98.69,136919.0,98.1324,98.1523,98.0231,98.1026,136919.0
2023-01-26 15:15:00,98.7,98.79,98.66,98.78,383273.0,98.1126,98.202,98.0728,98.1921,383273.0
2023-01-26 15:20:00,98.78,98.85,98.64,98.83,237215.0,98.1921,98.2617,98.0529,98.2418,237215.0
2023-01-26 15:25:00,98.83,98.92,98.8,98.83,192931.0,98.2418,98.3313,98.212,98.2418,192931.0
2023-01-26 15:30:00,98.83,99.16,98.81,99.05,322083.0,98.2418,98.5698,98.2219,98.4605,322083.0
2023-01-26 15:35:00,99.06,99.13,99.03,99.12,374952.0,98.4704,98.54,98.4406,98.5301,374952.0
2023-01-26 15:40:00,99.13,99.17,99.05,99.08,361507.0,98.54,98.5798,98.4605,98.4903,361507.0
2023-01-26 15:45:00,99.08,99.12,98.97,99.06,354842.0,98.4903,98.5301,98.381,98.4704,354842.0
2023-01-26 15:50:00,99.05,99.11,98.91,98.92,656932.0,98.4605,98.5201,98.3213,98.3313,656932.0
2023-01-26 15:55:00,98.92,99.21,98.92,99.19,1181726.0,98.3313,98.6195,98.3313,98.5996,1181726.0
2023-01-27 09:30:00,98.98,100.2,98.96,100.03,706194.0,98.3909,99.6036,98.371,99.4346,706194.0
2023-01-27 09:35:00,100.03,100.41,99.98,100.36,546704.0,99.4346,99.8124,99.3849,99.7627,546704.0
2023-01-27 09:40:00,100.38,100.46,100.0,100.08,307452.0,99.7826,99.8621,99.4048,99.4843,307452.0
2023-01-27 09:45:00,100.08,100.3,100.07,100.2,733307.0,99.4843,99.703,99.4744,99.6036,733307.0
2023-01-27 09:50:00,100.21,100.48,100.18,100.43,419108.0,99.6136,99.882,99.5838,99.8323,419108.0
2023-01-27 09:55:00,100.43,100.5,100.28,100.44,260550.0,99.8323,99.9018,99.6832,99.8422,260550.0
2023-01-27 10:00:00,100.44,100.73,100.3,100.55,485295.0,99.8422,100.1305,99.703,99.9516,485295.0
2023-01-27 10:05:00,100.55,100.73,100.43,100.73,357538.0,99.9516,100.1305,99.8323,100.1305,357538.0
2023-01-27 10:10:00,100.73,100.82,100.45,100.48,280443.0,100.1305,100.2199,99.8521,99.882,280443.0
2023-01-27 10:15:00,100.48,100.52,100.27,100.37,306555.0,99.882,99.9217,99.6732,99.7726,306555.0
2023-01-27 10:20:00,100.37,100.4,100.09,100.25,198809.0,99.7726,99.8024,99.4943,99.6533,198809.0
2023-01-27 10:25:00,100.25,100.27,100.02,100.26,235125.0,99.6533,99.6732,99.4247,99.6633,235125.0
2023-01-27 10:30:00,100.26,100.39,100.04,100.04,302961.0,99.6633,99.7925,99.4446,99.4446,302961.0
2023-01-27 10:35:00,100.04,100.37,100.01,100.3,296506.0,99.4446,99.7726,99.4148,99.703,296506.0
2023-01-27 10:40:00,100.29,100.34,100.04,100.13,194549.0,99.6931,99.7428,99.4446,99.5341,194549.0
2023-01-27 10:45:00,100.12,100.12,99.82,99.9,457025.0,99.5241,99.5241,99.2259,99.3054,457025.0
2023-01-27 10:50:00,99.9,100.0,99.84,99.94,197886.0,99.3054,99.4048,99.2458,99.3452,197886.0
2023-01-27 10:55:00,99.93,99.93,99.69,99.72,252512.0,99.3352,99.3352,99.0967,99.1265,252512.0
2023-01-27 11:00:00,99.71,99.95,99.64,99.95,236490.0,99.1166,99.3551,99.047,99.3551,236490.0
2023-01-27 11:05:00,99.93,99.96,99.76,99.93,224808.0,99.3352,99.3651,99.1663,99.3352,224808.0
2023-01-27 11:10:00,99.94,100.15,99.89,100.14,156835.0,99.3452,99.5539,99.2955,99.544,156835.0
2023-01-27 11:15:00,100.14,100.34,100.11,100.29,171970.0,99.544,99.7428,99.5142,99.6931,171970.0
2023-01-27 11:20:00,100.3,100.42,100.27,100.29,229439.0,99.703,99.8223,99.6732,99.6931,229439.0
2023-01-27 11:25:00,100.3,100.36,100.2,100.3,162070.0,99.703,99.7627,99.6036,99.703,162070.0
2023-01-27 11:30:00,100.31,100.47,100.25,100.44,184442.0,99.713,99.872,99.6533,99.8422,184442.0
2023-01-27 11:35:00,100.45,100.47,100.22,100.29,203352.0,99.8521,99.872,99.6235,99.6931,203352.0
2023-01-27 11:40:00,100.3,100.49,100.29,100.36,275370.0,99.703,99.8919,99.6931,99.7627,275370.0
2023-01-27 11:45:00,100.37,100.56,100.31,100.55,235896.0,99.7726,99.9615,99.713,99.9516,235896.0
2023-01-27 11:50:00,100.56,100.69,100.55,100.65,183631.0,99.9615,100.0907,99.9516,100.051,183631.0
2023-01-27 11:55:00,100.65,100.84,100.65,100.8,304214.0,100.051,100.2398,100.051,100.2001,304214.0
2023-01-27 12:00:00,100.8,100.9,100.66,100.7,279694.0,100.2001,100.2995,100.0609,100.1007,279694.0
2023-01-27 12:05:00,100.7,100.8,100.66,100.68,205824.0,100.1007,100.2001,100.0609,100.0808,205824.0
2023-01-27 12:10:00,100.68,100.76,100.58,100.73,148266.0,100.0808,100.1603,99.9814,100.1305,148266.0
2023-01-27 12:15:00,100.72,100.85,100.71,100.83,175734.0,100.1205,100.2498,100.1106,100.2299,175734.0
2023-01-27 12:20:00,100.83,100.84,100.67,100.72,317304.0,100.2299,100.2398,100.0708,100.1205,317304.0
2023-01-27 12:25:00,100.72,100.84,100.68,100.81,259039.0,100.1205,100.2398,100.0808,100.21,259039.0
2023-01-27 12:30:00,100.81,100.94,100.77,100.94,243196.0,100.21,100.3392,100.1702,100.3392,243196.0
2023-01-27 12:35:00,100.94,101.12,100.93,101.09,237336.0,100.3392,100.5182,100.3293,100.4883,237336.0
2023-01-27 12:40:00,101.09,101.1,100.81,100.82,146949.0,100.4883,100.4983,100.21,100.2199,146949.0
2023-01-27 12:45:00,100.81,100.86,100.77,100.84,119071.0,100.21,100.2597,100.1702,100.2398,119071.0
2023-01-27 12:50:00,100.84,101.0,100.81,100.95,114753.0,100.2398,100.3989,100.21,100.3492,114753.0
2023-01-27 12:55:00,100.94,100.96,100.74,100.76,77742.0,100.3392,100.3591,100.1404,100.1603,77742.0
2023-01-27 13:00:00,100.74,100.82,100.61,100.73,106585.0,100.1404,100.2199,100.0112,100.1305,106585.0
2023-01-27 13:05:00,100.73,100.74,100.41,100.42,136147.0,100.1305,100.1404,99.8124,99.8223,136147.0
2023-01-27 13:10:00,100.43,100.45,100.33,100.43,132291.0,99.8323,99.8521,99.7329,99.8323,132291.0
2023-01-27 13:15:00,100.42,100.53,100.38,100.51,127110.0,99.8223,99.9317,99.7826,99.9118,127110.0
2023-01-27 13:20:00,100.49,100.74,100.49,100.73,113802.0,99.8919,100.1404,99.8919,100.1305,113802.0
2023-01-27 13:25:00,100.73,100.87,100.71,100.83,142111.0,100.1305,100.2696,100.1106,100.2299,142111.0
2023-01-27 13:30:00,100.84,101.0,100.84,100.97,176884.0,100.2398,100.3989,100.2398,100.3691,176884.0
2023-01-27 13:35:00,100.97,101.12,100.95,101.07,188216.0,100.3691,100.5182,100.3492,100.4685,188216.0
2023-01-27 13:40:00,101.07,101.11,100.87,100.93,129845.0,100.4685,100.5082,100.2696,100.3293,129845.0
2023-01-27 13:45:00,100.94,101.12,100.93,101.06,138269.0,100.3392,100.5182,100.3293,100.4585,138269.0
2023-01-27 13:50:00,101.06,101.07,101.01,101.05,81896.0,100.4585,100.4685,100.4088,100.4486,81896.0
2023-01-27 13:55:00,101.05,101.14,101.05,101.13,204736.0,100.4486,100.538,100.4486,100.5281,204736.0
2023-01-27 14:00:00,101.13,101.16,101.02,101.13,271694.0,100.5281,100.5579,100.4188,100.5281,271694.0
2023-01-27 14:05:00,101.13,101.29,101.11,101.28,214081.0,100.5281,100.6871,100.5082,100.6772,214081.0
2023-01-27 14:10:00,101.28,101.45,101.26,101.4,200917.0,100.6772,100.8462,100.6573,100.7965,200917.0
2023-01-27 14:15:00,101.4,101.58,101.38,101.52,233316.0,100.7965,100.9754,100.7766,100.9158,233316.0
2023-01-27 14:20:00,101.51,101.54,101.32,101.4,131049.0,100.9058,100.9357,100.717,100.7965,131049.0
2023-01-27 14:25:00,101.4,101.4,101.13,101.14,148243.0,100.7965,100.7965,100.5281,100.538,148243.0
2023-01-27 14:30:00,101.14,101.23,101.0,101.01,124314.0,100.538,100.6275,100.3989,100.4088,124314.0
2023-01-27 14:35:00,101.01,101.14,101.0,101.05,103810.0,100.4088,100.538,100.3989,100.4486,103810.0
2023-01-27 14:40:00,101.05,101.06,100.92,100.93,169669.0,100.4486,100.4585,100.3193,100.3293,169669.0
2023-01-27 14:45:00,100.93,101.09,100.91,101.08,126280.0,100.3293,100.4883,100.3094,100.4784,126280.0
2023-01-27 14:50:00,101.09,101.16,101.06,101.16,106594.0,100.4883,100.5579,100.4585,100.5579,106594.0
2023-01-27 14:55:00,101.16,101.3,101.15,101.23,147378.0,100.5579,100.6971,100.548,100.6275,147378.0
2023-01-27 15:00:00,101.24,101.37,101.23,101.32,170544.0,100.6374,100.7667,100.6275,100.717,170544.0
2023-01-27 15:05:00,101.32,101.45,101.25,101.42,207628.0,100.717,100.8462,100.6474,100.8164,207628.0
2023-01-27 15:10:00,101.42,101.43,101.18,101.19,190508.0,100.8164,100.8263,100.5778,100.5877,190508.0
2023-01-27 15:15:00,101.19,101.26,101.03,101.09,209067.0,100.5877,100.6573,100.4287,100.4883,209067.0
2023-01-27 15:20:00,101.09,101.13,100.92,101.08,205976.0,100.4883,100.5281,100.3193,100.4784,205976.0
2023-01-27 15:25:00,101.1,101.27,101.05,101.26,175466.0,100.4983,100.6673,100.4486,100.6573,175466.0
2023-01-27 15:30:00,101.27,101.28,101.19,101.25,329204.0,100.6673,100.6772,100.5877,100.6474,329204.0
2023-01-27 15:35:00,101.24,101.36,101.2,101.36,273439.0,100.6374,100.7567,100.5977,100.7567,273439.0
2023-01-27 15:40:00,101.35,101.42,101.12,101.16,232633.0,100.7468,100.8164,100.5182,100.5579,232633.0
2023-01-27 15:45:00,101.16,101.17,100.91,101.03,225108.0,100.5579,100.5679,100.3094,100.4287,225108.0
2023-01-27 15:50:00,101.04,101.1,100.57,100.83,560082.0,100.4386,100.4983,99.9714,100.2299,560082.0
2023-01-27 15:55:00,100.83,100.85,100.61,100.71,1132227.0,100.2299,100.2498,100.0112,100.1106,1132227.0
2023-01-30 09:30:00,98.75,98.88,98.31,98.33,957857.0,98.1623,98.2915,97.7249,97.7448,957857.0
2023-01-30 09:35:00,98.33,98.83,98.3,98.82,527146.0,97.7448,98.2418,97.7149,98.2318,527146.0
2023-01-30 09:40:00,98.82,98.94,98.54,98.8,403176.0,98.2318,98.3511,97.9535,98.212,403176.0
2023-01-30 09:45:00,98.8,99.1,98.76,98.99,305063.0,98.212,98.5102,98.1722,98.4008,305063.0
2023-01-30 09:50:00,98.99,99.17,98.67,98.69,286825.0,98.4008,98.5798,98.0827,98.1026,286825.0
2023-01-30 09:55:00,98.7,99.37,98.64,99.31,209710.0,98.1126,98.7786,98.0529,98.7189,209710.0
2023-01-30 10:00:00,99.31,99.41,99.13,99.3,246349.0,98.7189,98.8183,98.54,98.709,246349.0
2023-01-30 10:05:00,99.31,99.34,99.05,99.14,163795.0,98.7189,98.7488,98.4605,98.5499,163795.0
2023-01-30 10:10:00,99.11,99.15,98.83,98.9,356716.0,98.5201,98.5599,98.2418,98.3114,356716.0
2023-01-30 10:15:00,98.91,99.03,98.67,98.85,201165.0,98.3213,98.4406,98.0827,98.2617,201165.0
2023-01-30 10:20:00,98.84,98.92,98.63,98.68,202482.0,98.2517,98.3313,98.043,98.0927,202482.0
2023-01-30 10:25:00,98.68,98.74,98.36,98.54,299779.0,98.0927,98.1523,97.7746,97.9535,299779.0
2023-01-30 10:30:00,98.54,98.54,98.2,98.28,213741.0,97.9535,97.9535,97.6155,97.6951,213741.0
2023-01-30 10:35:00,98.27,98.35,97.77,97.78,509800.0,97.6851,97.7646,97.1881,97.198,509800.0
2023-01-30 10:40:00,97.79,97.81,97.52,97.73,285944.0,97.208,97.2279,96.9396,97.1483,285944.0
2023-01-30 10:45:00,97.71,98.06,97.64,98.03,212131.0,97.1285,97.4764,97.0589,97.4466,212131.0
2023-01-30 10:50:00,98.03,98.07,97.83,97.98,160578.0,97.4466,97.4863,97.2477,97.3968,160578.0
2023-01-30 10:55:00,97.99,98.24,97.96,98.18,199262.0,97.4068,97.6553,97.377,97.5957,199262.0
2023-01-30 11:00:00,98.17,98.26,98.1,98.11,146181.0,97.5857,97.6752,97.5161,97.5261,146181.0
2023-01-30 11:05:00,98.11,98.27,98.09,98.25,151160.0,97.5261,97.6851,97.5062,97.6652,151160.0
2023-01-30 11:10:00,98.24,98.49,98.23,98.26,206875.0,97.6553,97.9038,97.6454,97.6752,206875.0
2023-01-30 11:15:00,98.26,98.47,98.24,98.33,201865.0,97.6752,97.8839,97.6553,97.7448,201865.0
2023-01-30 11:20:00,98.33,98.5,98.31,98.41,157116.0,97.7448,97.9138,97.7249,97.8243,157116.0
2023-01-30 11:25:00,98.4,98.43,98.18,98.42,179711.0,97.8143,97.8442,97.5957,97.8342,179711.0
2023-01-30 11:30:00,98.44,98.64,98.44,98.53,129963.0,97.8541,98.0529,97.8541,97.9436,129963.0
2023-01-30 11:35:00,98.52,98.62,98.39,98.46,168461.0,97.9336,98.033,97.8044,97.874,168461.0
2023-01-30 11:40:00,98.47,98.51,98.36,98.39,149933.0,97.8839,97.9237,97.7746,97.8044,149933.0
2023-01-30 11:45:00,98.39,98.49,98.25,98.36,134772.0,97.8044,97.9038,97.6652,97.7746,134772.0
2023-01-30 11:50:00,98.36,98.44,98.31,98.31,83678.0,97.7746,97.8541,97.7249,97.7249,83678.0
2023-01-30 11:55:00,98.29,98.78,98.19,98.78,194513.0,97.705,98.1921,97.6056,98.1921,194513.0
2023-01-30 12:00:00,98.79,98.79,98.66,98.7,95257.0,98.202,98.202,98.0728,98.1126,95257.0
2023-01-30 12:05:00,98.69,98.77,98.63,98.65,133001.0,98.1026,98.1821,98.043,98.0629,133001.0
2023-01-30 12:10:00,98.65,98.78,98.6,98.78,109167.0,98.0629,98.1921,98.0132,98.1921,109167.0
2023-01-30 12:15:00,98.77,98.77,98.5,98.57,115644.0,98.1821,98.1821,97.9138,97.9833,115644.0
2023-01-30 12:20:00,98.57,98.65,98.5,98.63,92347.0,97.9833,98.0629,97.9138,98.043,92347.0
2023-01-30 12:25:00,98.63,98.64,98.38,98.61,113949.0,98.043,98.0529,97.7945,98.0231,113949.0
2023-01-30 12:30:00,98.6,98.62,98.45,98.48,90123.0,98.0132,98.033,97.8641,97.8939,90123.0
2023-01-30 12:35:00,98.49,98.49,98.35,98.39,105368.0,97.9038,97.9038,97.7646,97.8044,105368.0
2023-01-30 12:40:00,98.41,98.46,98.35,98.37,102159.0,97.8243,97.874,97.7646,97.7845,102159.0
2023-01-30 12:45:00,98.36,98.38,98.2,98.26,135115.0,97.7746,97.7945,97.6155,97.6752,135115.0
2023-01-30 12:50:00,98.24,98.43,98.11,98.37,149290.0,97.6553,97.8442,97.5261,97.7845,149290.0
2023-01-30 12:55:00,98.36,98.49,98.33,98.41,122496.0,97.7746,97.9038,97.7448,97.8243,122496.0
2023-01-30 13:00:00,98.4,98.41,98.25,98.4,105527.0,97.8143,97.8243,97.6652,97.8143,105527.0
2023-01-30 13:05:00,98.4,98.49,98.4,98.44,89292.0,97.8143,97.9038,97.8143,97.8541,89292.0
2023-01-30 13:10:00,98.45,98.53,98.43,98.52,68148.0,97.8641,97.9436,97.8442,97.9336,68148.0
2023-01-30 13:15:00,98.51,98.76,98.46,98.68,153299.0,97.9237,98.1722,97.874,98.0927,153299.0
2023-01-30 13:20:00,98.68,98.77,98.67,98.76,120247.0,98.0927,98.1821,98.0827,98.1722,120247.0
2023-01-30 13:25:00,98.75,98.79,98.66,98.7,89335.0,98.1623,98.202,98.0728,98.1126,89335.0
2023-01-30 13:30:00,98.68,98.68,98.47,98.56,161555.0,98.0927,98.0927,97.8839,97.9734,161555.0
2023-01-30 13:35:00,98.55,98.58,98.49,98.5,77227.0,97.9635,97.9933,97.9038,97.9138,77227.0
2023-01-30 13:40:00,98.5,98.51,98.24,98.37,98528.0,97.9138,97.9237,97.6553,97.7845,98528.0
2023-01-30 13:45:00,98.36,98.44,98.3,98.44,82960.0,97.7746,97.8541,97.7149,97.8541,82960.0
2023-01-30 13:50:00,98.44,98.45,98.35,98.45,82397.0,97.8541,97.8641,97.7646,97.8641,82397.0
2023-01-30 13:55:00,98.45,98.54,98.37,98.54,102375.0,97.8641,97.9535,97.7845,97.9535,102375.0
2023-01-30 14:00:00,98.54,98.69,98.48,98.66,107459.0,97.9535,98.1026,97.8939,98.0728,107459.0
2023-01-30 14:05:00,98.66,98.68,98.47,98.5,99365.0,98.0728,98.0927,97.8839,97.9138,99365.0
2023-01-30 14:10:00,98.51,98.58,98.48,98.55,70187.0,97.9237,97.9933,97.8939,97.9635,70187.0
2023-01-30 14:15:00,98.54,98.58,98.38,98.46,74600.0,97.9535,97.9933,97.7945,97.874,74600.0
2023-01-30 14:20:00,98.45,98.49,98.37,98.41,79571.0,97.8641,97.9038,97.7845,97.8243,79571.0
2023-01-30 14:25:00,98.42,98.46,98.33,98.34,95977.0,97.8342,97.874,97.7448,97.7547,95977.0
2023-01-30 14:30:00,98.33,98.43,98.28,98.34,99677.0,97.7448,97.8442,97.6951,97.7547,99677.0
2023-01-30 14:35:00,98.33,98.39,98.24,98.29,188845.0,97.7448,97.8044,97.6553,97.705,188845.0
2023-01-30 14:40:00,98.29,98.29,98.15,98.26,156777.0,97.705,97.705,97.5658,97.6752,156777.0
2023-01-30 14:45:00,98.26,98.29,98.2,98.26,123761.0,97.6752,97.705,97.6155,97.6752,123761.0
2023-01-30 14:50:00,98.25,98.29,98.18,98.23,103433.0,97.6652,97.705,97.5957,97.6454,103433.0
2023-01-30 14:55:00,98.23,98.3,98.11,98.26,151993.0,97.6454,97.7149,97.5261,97.6752,151993.0
2023-01-30 15:00:00,98.26,98.44,98.24,98.36,178089.0,97.6752,97.8541,97.6553,97.7746,178089.0
2023-01-30 15:05:00,98.36,98.36,98.13,98.17,253262.0,97.7746,97.7746,97.546,97.5857,253262.0
2023-01-30 15:10:00,98.16,98.17,97.98,98.0,376288.0,97.5758,97.5857,97.3968,97.4167,376288.0
2023-01-30 15:15:00,97.99,98.13,97.95,98.13,207710.0,97.4068,97.546,97.367,97.546,207710.0
2023-01-30 15:20:00,98.12,98.16,97.97,97.97,259201.0,97.536,97.5758,97.3869,97.3869,259201.0
2023-01-30 15:25:00,97.96,98.08,97.91,98.02,207134.0,97.377,97.4963,97.3273,97.4366,207134.0
2023-01-30 15:30:00,98.01,98.17,97.94,98.08,268108.0,97.4267,97.5857,97.3571,97.4963,268108.0
2023-01-30 15:35:00,98.08,98.25,98.04,98.2,309643.0,97.4963,97.6652,97.4565,97.6155,309643.0
2023-01-30 15:40:00,98.21,98.26,98.08,98.12,267173.0,97.6255,97.6752,97.4963,97.536,267173.0
2023-01-30 15:45:00,98.12,98.23,97.97,98.05,345341.0,97.536,97.6454,97.3869,97.4664,345341.0
2023-01-30 15:50:00,98.04,98.17,97.92,98.01,556502.0,97.4565,97.5857,97.3372,97.4267,556502.0
2023-01-30 15:55:00,98.02,98.03,97.83,97.97,1171454.0,97.4366,97.4466,97.2477,97.3869,1171454.0
2023-01-31 09:30:00,97.8,98.43,97.79,98.27,657622.0,97.2179,97.8442,97.208,97.6851,657622.0
2023-01-31 09:35:00,98.29,98.44,98.11,98.17,302030.0,97.705,97.8541,97.5261,97.5857,302030.0
2023-01-31 09:40:00,98.18,98.63,98.04,98.26,337780.0,97.5957,98.043,97.4565,97.6752,337780.0
2023-01-31 09:45:00,98.26,98.65,98.13,98.55,341474.0,97.6752,98.0629,97.546,97.9635,341474.0
2023-01-31 09:50:00,98.55,98.68,98.31,98.51,246202.0,97.9635,98.0927,97.7249,97.9237,246202.0
2023-01-31 09:55:00,98.51,98.74,98.17,98.27,218621.0,97.9237,98.1523,97.5857,97.6851,218621.0
2023-01-31 10:00:00,98.29,98.55,98.28,98.36,250135.0,97.705,97.9635,97.6951,97.7746,250135.0
2023-01-31 10:05:00,98.34,98.75,98.27,98.38,169259.0,97.7547,98.1623,97.6851,97.7945,169259.0
2023-01-31 10:10:00,98.38,98.86,98.3,98.83,199328.0,97.7945,98.2716,97.7149,98.2418,199328.0
2023-01-31 10:15:00,98.83,98.87,98.62,98.68,213115.0,98.2418,98.2816,98.033,98.0927,213115.0
2023-01-31 10:20:00,98.69,98.8,98.51,98.63,200095.0,98.1026,98.212,97.9237,98.043,200095.0
2023-01-31 10:25:00,98.64,98.83,98.55,98.77,167927.0,98.0529,98.2418,97.9635,98.1821,167927.0
2023-01-31 10:30:00,98.78,98.89,98.69,98.84,149018.0,98.1921,98.3014,98.1026,98.2517,149018.0
2023-01-31 10:35:00,98.84,98.86,98.72,98.82,138466.0,98.2517,98.2716,98.1324,98.2318,138466.0
2023-01-31 10:40:00,98.83,98.94,98.68,98.93,122227.0,98.2418,98.3511,98.0927,98.3412,122227.0
2023-01-31 10:45:00,98.94,99.0,98.7,98.84,153783.0,98.3511,98.4108,98.1126,98.2517,153783.0
2023-01-31 10:50:00,98.85,98.91,98.62,98.79,165943.0,98.2617,98.3213,98.033,98.202,165943.0
2023-01-31 10:55:00,98.78,98.95,98.73,98.8,153446.0,98.1921,98.3611,98.1424,98.212,153446.0
2023-01-31 11:00:00,98.81,98.96,98.8,98.89,168188.0,98.2219,98.371,98.212,98.3014,168188.0
2023-01-31 11:05:00,98.89,98.91,98.76,98.86,150926.0,98.3014,98.3213,98.1722,98.2716,150926.0
2023-01-31 11:10:00,98.85,98.91,98.74,98.81,177460.0,98.2617,98.3213,98.1523,98.2219,177460.0
2023-01-31 11:15:00,98.81,98.9,98.76,98.86,135559.0,98.2219,98.3114,98.1722,98.2716,135559.0
2023-01-31 11:20:00,98.88,98.9,98.8,98.84,137804.0,98.2915,98.3114,98.212,98.2517,137804.0
2023-01-31 11:25:00,98.85,98.89,98.75,98.86,167797.0,98.2617,98.3014,98.1623,98.2716,167797.0
2023-01-31 11:30:00,98.85,98.88,98.75,98.76,180540.0,98.2617,98.2915,98.1623,98.1722,180540.0
2023-01-31 11:35:00,98.76,98.93,98.75,98.9,239239.0,98.1722,98.3412,98.1623,98.3114,239239.0
2023-01-31 11:40:00,98.9,98.91,98.75,98.78,174731.0,98.3114,98.3213,98.1623,98.1921,174731.0
2023-01-31 11:45:00,98.78,98.8,98.66,98.75,358020.0,98.1921,98.212,98.0728,98.1623,358020.0
2023-01-31 11:50:00,98.75,98.81,98.7,98.76,172523.0,98.1623,98.2219,98.1126,98.1722,172523.0
2023-01-31 11:55:00,98.76,98.79,98.69,98.72,148794.0,98.1722,98.202,98.1026,98.1324,148794.0
2023-01-31 12:00:00,98.72,98.75,98.6,98.74,164669.0,98.1324,98.1623,98.0132,98.1523,164669.0
2023-01-31 12:05:00,98.75,98.77,98.62,98.75,162373.0,98.1623,98.1821,98.033,98.1623,162373.0
2023-01-31 12:10:00,98.75,98.78,98.67,98.73,102246.0,98.1623,98.1921,98.0827,98.1424,102246.0
2023-01-31 12:15:00,98.73,98.89,98.71,98.86,116789.0,98.1424,98.3014,98.1225,98.2716,116789.0
2023-01-31 12:20:00,98.86,98.88,98.79,98.87,135985.0,98.2716,98.2915,98.202,98.2816,135985.0
2023-01-31 12:25:00,98.88,98.91,98.84,98.86,80302.0,98.2915,98.3213,98.2517,98.2716,80302.0
2023-01-31 12:30:00,98.87,98.88,98.68,98.8,93417.0,98.2816,98.2915,98.0927,98.212,93417.0
2023-01-31 12:35:00,98.8,98.96,98.78,98.96,123587.0,98.212,98.371,98.1921,98.371,123587.0
2023-01-31 12:40:00,98.96,99.04,98.93,99.02,139033.0,98.371,98.4505,98.3412,98.4307,139033.0
2023-01-31 12:45:00,99.02,99.09,99.01,99.03,115052.0,98.4307,98.5002,98.4207,98.4406,115052.0
2023-01-31 12:50:00,99.03,99.06,98.9,98.99,119940.0,98.4406,98.4704,98.3114,98.4008,119940.0
2023-01-31 12:55:00,98.99,99.06,98.93,99.04,108868.0,98.4008,98.4704,98.3412,98.4505,108868.0
2023-01-31 13:00:00,99.04,99.09,98.99,99.03,177339.0,98.4505,98.5002,98.4008,98.4406,177339.0
2023-01-31 13:05:00,99.03,99.04,98.94,98.97,92571.0,98.4406,98.4505,98.3511,98.381,92571.0
2023-01-31 13:10:00,98.97,98.97,98.88,98.94,74617.0,98.381,98.381,98.2915,98.3511,74617.0
2023-01-31 13:15:00,98.94,98.95,98.81,98.84,108283.0,98.3511,98.3611,98.2219,98.2517,108283.0
2023-01-31 13:20:00,98.84,98.86,98.61,98.65,103830.0,98.2517,98.2716,98.0231,98.0629,103830.0
2023-01-31 13:25:00,98.63,98.78,98.63,98.73,98328.0,98.043,98.1921,98.043,98.1424,98328.0
2023-01-31 13:30:00,98.73,98.8,98.71,98.79,70302.0,98.1424,98.212,98.1225,98.202,70302.0
2023-01-31 13:35:00,98.79,98.82,98.71,98.81,81349.0,98.202,98.2318,98.1225,98.2219,81349.0
2023-01-31 13:40:00,98.8,98.98,98.8,98.96,113031.0,98.212,98.3909,98.212,98.371,113031.0
2023-01-31 13:45:00,98.97,99.12,98.96,99.08,194259.0,98.381,98.5301,98.371,98.4903,194259.0
2023-01-31 13:50:00,99.08,99.16,99.08,99.16,92723.0,98.4903,98.5698,98.4903,98.5698,92723.0
2023-01-31 13:55:00,99.16,99.26,99.15,99.2,134677.0,98.5698,98.6692,98.5599,98.6096,134677.0
2023-01-31 14:00:00,99.2,99.29,99.17,99.19,114127.0,98.6096,98.6991,98.5798,98.5996,114127.0
2023-01-31 14:05:00,99.19,99.44,99.19,99.41,132417.0,98.5996,98.8482,98.5996,98.8183,132417.0
2023-01-31 14:10:00,99.42,99.43,99.24,99.3,155223.0,98.8283,98.8382,98.6493,98.709,155223.0
2023-01-31 14:15:00,99.3,99.31,99.14,99.18,111954.0,98.709,98.7189,98.5499,98.5897,111954.0
2023-01-31 14:20:00,99.18,99.26,99.17,99.21,89423.0,98.5897,98.6692,98.5798,98.6195,89423.0
2023-01-31 14:25:00,99.21,99.29,99.18,99.29,77148.0,98.6195,98.6991,98.5897,98.6991,77148.0
2023-01-31 14:30:00,99.29,99.36,99.24,99.26,89034.0,98.6991,98.7686,98.6493,98.6692,89034.0
2023-01-31 14:35:00,99.27,99.28,99.18,99.27,91735.0,98.6792,98.6891,98.5897,98.6792,91735.0
2023-01-31 14:40:00,99.28,99.42,99.27,99.42,108637.0,98.6891,98.8283,98.6792,98.8283,108637.0
2023-01-31 14:45:00,99.42,99.49,99.38,99.47,86235.0,98.8283,98.8979,98.7885,98.878,86235.0
2023-01-31 14:50:00,99.47,99.59,99.45,99.54,136466.0,98.878,98.9973,98.8581,98.9476,136466.0
2023-01-31 14:55:00,99.53,99.69,99.52,99.63,161938.0,98.9376,99.0967,98.9277,99.037,161938.0
2023-01-31 15:00:00,99.64,99.84,99.63,99.78,239568.0,99.047,99.2458,99.037,99.1861,239568.0
2023-01-31 15:05:00,99.78,99.82,99.69,99.73,174660.0,99.1861,99.2259,99.0967,99.1364,174660.0
2023-01-31 15:10:00,99.73,99.75,99.44,99.47,251896.0,99.1364,99.1563,98.8482,98.878,251896.0
2023-01-31 15:15:00,99.47,99.5,99.31,99.42,136533.0,98.878,98.9078,98.7189,98.8283,136533.0
2023-01-31 15:20:00,99.41,99.53,99.41,99.44,173126.0,98.8183,98.9376,98.8183,98.8482,173126.0
2023-01-31 15:25:00,99.44,99.48,99.33,99.4,188030.0,98.8482,98.8879,98.7388,98.8084,188030.0
2023-01-31 15:30:00,99.4,99.6,99.38,99.57,249985.0,98.8084,99.0072,98.7885,98.9774,249985.0
2023-01-31 15:35:00,99.57,99.69,99.52,99.59,190150.0,98.9774,99.0967,98.9277,98.9973,190150.0
2023-01-31 15:40:00,99.59,99.66,99.5,99.61,145060.0,98.9973,99.0668,98.9078,99.0171,145060.0
2023-01-31 15:45:00,99.6,99.75,99.55,99.6,319677.0,99.0072,99.1563,98.9575,99.0072,319677.0
2023-01-31 15:50:00,99.59,99.78,99.56,99.77,612320.0,98.9973,99.1861,98.9674,99.1762,612320.0
2023-01-31 15:55:00,99.76,99.91,99.53,99.9,1158827.0,99.1663,99.3154,98.9376,99.3054,1158827.0
2023-02-01 09:30:00,99.77,100.22,99.74,99.95,660850.0,99.1762,99.6235,99.1464,99.3551,660850.0
2023-02-01 09:35:00,99.94,100.0,99.76,99.81,351315.0,99.3452,99.4048,99.1663,99.216,351315.0
2023-02-01 09:40:00,99.79,99.87,99.57,99.64,256007.0,99.1961,99.2756,98.9774,99.047,256007.0
2023-02-01 09:45:00,99.63,99.68,99.38,99.51,271010.0,99.037,99.0867,98.7885,98.9177,271010.0
2023-02-01 09:50:00,99.51,99.67,99.44,99.52,282070.0,98.9177,99.0768,98.8482,98.9277,282070.0
2023-02-01 09:55:00,99.51,99.59,99.21,99.3,275097.0,98.9177,98.9973,98.6195,98.709,275097.0
2023-02-01 10:00:00,99.31,99.43,98.96,99.01,336732.0,98.7189,98.8382,98.371,98.4207,336732.0
2023-02-01 10:05:00,99.02,99.22,98.93,99.0,235396.0,98.4307,98.6295,98.3412,98.4108,235396.0
2023-02-01 10:10:00,99.0,99.47,98.97,99.47,175119.0,98.4108,98.878,98.381,98.878,175119.0
2023-02-01 10:15:00,99.48,99.61,99.21,99.55,204168.0,98.8879,99.0171,98.6195,98.9575,204168.0
2023-02-01 10:20:00,99.54,99.66,99.38,99.49,134127.0,98.9476,99.0668,98.7885,98.8979,134127.0
2023-02-01 10:25:00,99.5,99.59,99.42,99.57,123191.0,98.9078,98.9973,98.8283,98.9774,123191.0
2023-02-01 10:30:00,99.58,99.79,99.58,99.77,209632.0,98.9873,99.1961,98.9873,99.1762,209632.0
2023-02-01 10:35:00,99.77,99.81,99.11,99.39,328506.0,99.1762,99.216,98.5201,98.7985,328506.0
2023-02-01 10:40:00,99.4,99.63,99.18,99.19,196063.0,98.8084,99.037,98.5897,98.5996,196063.0
2023-02-01 10:45:00,99.19,99.35,99.14,99.21,160367.0,98.5996,98.7587,98.5499,98.6195,160367.0
2023-02-01 10:50:00,99.21,99.22,99.07,99.09,147671.0,98.6195,98.6295,98.4804,98.5002,147671.0
2023-02-01 10:55:00,99.09,99.12,98.91,98.99,181303.0,98.5002,98.5301,98.3213,98.4008,181303.0
2023-02-01 11:00:00,98.98,99.13,98.9,99.03,130971.0,98.3909,98.54,98.3114,98.4406,130971.0
2023-02-01 11:05:00,99.03,99.04,98.82,98.97,147325.0,98.4406,98.4505,98.2318,98.381,147325.0
2023-02-01 11:10:00,98.97,99.0,98.9,99.0,161731.0,98.381,98.4108,98.3114,98.4108,161731.0
2023-02-01 11:15:00,99.0,99.09,98.88,98.91,191429.0,98.4108,98.5002,98.2915,98.3213,191429.0
2023-02-01 11:20:00,98.9,99.13,98.9,99.0,188669.0,98.3114,98.54,98.3114,98.4108,188669.0
2023-02-01 11:25:00,99.0,99.14,98.98,99.11,105104.0,98.4108,98.5499,98.3909,98.5201,105104.0
2023-02-01 11:30:00,99.11,99.11,98.97,99.06,128900.0,98.5201,98.5201,98.381,98.4704,128900.0
2023-02-01 11:35:00,99.05,99.08,98.94,99.07,146424.0,98.4605,98.4903,98.3511,98.4804,146424.0
2023-02-01 11:40:00,99.07,99.27,99.05,99.22,106453.0,98.4804,98.6792,98.4605,98.6295,106453.0
2023-02-01 11:45:00,99.22,99.28,99.17,99.22,104970.0,98.6295,98.6891,98.5798,98.6295,104970.0
2023-02-01 11:50:00,99.22,99.28,99.15,99.2,117797.0,98.6295,98.6891,98.5599,98.6096,117797.0
2023-02-01 11:55:00,99.2,99.28,99.06,99.18,115243.0,98.6096,98.6891,98.4704,98.5897,115243.0
2023-02-01 12:00:00,99.19,99.24,99.07,99.13,137273.0,98.5996,98.6493,98.4804,98.54,137273.0
2023-02-01 12:05:00,99.12,99.17,98.95,98.95,112656.0,98.5301,98.5798,98.3611,98.3611,112656.0
2023-02-01 12:10:00,98.95,99.03,98.88,98.98,139222.0,98.3611,98.4406,98.2915,98.3909,139222.0
2023-02-01 12:15:00,98.98,99.01,98.88,99.0,115302.0,98.3909,98.4207,98.2915,98.4108,115302.0
2023-02-01 12:20:00,99.0,99.2,98.99,99.2,129682.0,98.4108,98.6096,98.4008,98.6096,129682.0
2023-02-01 12:25:00,99.2,99.25,99.15,99.22,151180.0,98.6096,98.6593,98.5599,98.6295,151180.0
2023-02-01 12:30:00,99.21,99.23,99.04,99.1,89338.0,98.6195,98.6394,98.4505,98.5102,89338.0
2023-02-01 12:35:00,99.1,99.12,98.96,99.06,120344.0,98.5102,98.5301,98.371,98.4704,120344.0
2023-02-01 12:40:00,99.06,99.21,99.04,99.2,98220.0,98.4704,98.6195,98.4505,98.6096,98220.0
2023-02-01 12:45:00,99.19,99.22,99.15,99.19,93526.0,98.5996,98.6295,98.5599,98.5996,93526.0
2023-02-01 12:50:00,99.18,99.26,99.1,99.15,175227.0,98.5897,98.6692,98.5102,98.5599,175227.0
2023-02-01 12:55:00,99.15,99.23,99.13,99.14,128153.0,98.5599,98.6394,98.54,98.5499,128153.0
2023-02-01 13:00:00,99.14,99.14,98.86,98.97,158981.0,98.5499,98.5499,98.2716,98.381,158981.0
2023-02-01 13:05:00,98.98,99.06,98.94,99.01,118892.0,98.3909,98.4704,98.3511,98.4207,118892.0
2023-02-01 13:10:00,99.01,99.14,98.99,99.08,120556.0,98.4207,98.5499,98.4008,98.4903,120556.0
2023-02-01 13:15:00,99.08,99.12,98.95,99.02,93495.0,98.4903,98.5301,98.3611,98.4307,93495.0
2023-02-01 13:20:00,99.02,99.13,98.99,99.04,73435.0,98.4307,98.54,98.4008,98.4505,73435.0
2023-02-01 13:25:00,99.05,99.17,99.04,99.15,111561.0,98.4605,98.5798,98.4505,98.5599,111561.0
2023-02-01 13:30:00,99.15,99.27,99.14,99.27,109666.0,98.5599,98.6792,98.5499,98.6792,109666.0
2023-02-01 13:35:00,99.27,99.27,99.08,99.1,104521.0,98.6792,98.6792,98.4903,98.5102,104521.0
2023-02-01 13:40:00,99.09,99.14,99.02,99.06,129370.0,98.5002,98.5499,98.4307,98.4704,129370.0
2023-02-01 13:45:00,99.05,99.05,98.97,99.02,144833.0,98.4605,98.4605,98.381,98.4307,144833.0
2023-02-01 13:50:00,99.03,99.09,98.97,99.09,69895.0,98.4406,98.5002,98.381,98.5002,69895.0
2023-02-01 13:55:00,99.09,99.32,99.04,99.11,154402.0,98.5002,98.7289,98.4505,98.5201,154402.0
2023-02-01 14:00:00,99.13,99.28,98.5,98.88,383144.0,98.54,98.6891,97.9138,98.2915,383144.0
2023-02-01 14:05:00,98.89,99.71,98.87,99.53,230607.0,98.3014,99.1166,98.2816,98.9376,230607.0
2023-02-01 14:10:00,99.5,99.74,99.4,99.5,216288.0,98.9078,99.1464,98.8084,98.9078,216288.0
2023-02-01 14:15:00,99.49,99.55,99.07,99.32,227747.0,98.8979,98.9575,98.4804,98.7289,227747.0
2023-02-01 14:20:00,99.32,99.52,99.3,99.41,164382.0,98.7289,98.9277,98.709,98.8183,164382.0
2023-02-01 14:25:00,99.41,99.47,99.28,99.32,137303.0,98.8183,98.878,98.6891,98.7289,137303.0
2023-02-01 14:30:00,99.33,99.53,98.42,98.85,600121.0,98.7388,98.9376,97.8342,98.2617,600121.0
2023-02-01 14:35:00,98.83,100.2,98.78,100.1,522596.0,98.2418,99.6036,98.1921,99.5042,522596.0
2023-02-01 14:40:00,100.15,100.7,99.96,100.68,521254.0,99.5539,100.1007,99.3651,100.0808,521254.0
2023-02-01 14:45:00,100.69,101.05,100.47,100.61,379273.0,100.0907,100.4486,99.872,100.0112,379273.0
2023-02-01 14:50:00,100.61,101.09,100.61,100.78,347009.0,100.0112,100.4883,100.0112,100.1802,347009.0
2023-02-01 14:55:00,100.79,100.95,100.56,100.78,225633.0,100.1901,100.3492,99.9615,100.1802,225633.0
2023-02-01 15:00:00,100.8,101.24,100.75,101.08,329699.0,100.2001,100.6374,100.1504,100.4784,329699.0
2023-02-01 15:05:00,101.09,101.64,101.05,101.52,399700.0,100.4883,101.0351,100.4486,100.9158,399700.0
2023-02-01 15:10:00,101.52,101.59,101.08,101.18,256155.0,100.9158,100.9854,100.4784,100.5778,256155.0
2023-02-01 15:15:00,101.18,101.28,100.78,101.26,341483.0,100.5778,100.6772,100.1802,100.6573,341483.0
2023-02-01 15:20:00,101.29,101.34,100.97,101.1,216087.0,100.6871,100.7369,100.3691,100.4983,216087.0
2023-02-01 15:25:00,101.11,101.31,101.07,101.28,210884.0,100.5082,100.707,100.4685,100.6772,210884.0
2023-02-01 15:30:00,101.29,101.57,101.26,101.55,256306.0,100.6871,100.9655,100.6573,100.9456,256306.0
2023-02-01 15:35:00,101.55,102.11,101.54,101.98,459961.0,100.9456,101.5023,100.9357,101.373,459961.0
2023-02-01 15:40:00,101.96,102.19,101.75,101.83,346224.0,101.3532,101.5818,101.1444,101.2239,346224.0
2023-02-01 15:45:00,101.84,101.91,101.53,101.59,367773.0,101.2339,101.3035,100.9257,100.9854,367773.0
2023-02-01 15:50:00,101.58,101.58,101.21,101.36,655369.0,100.9754,100.9754,100.6076,100.7567,655369.0
2023-02-01 15:55:00,101.35,101.5,101.24,101.41,868971.0,100.7468,100.8959,100.6374,100.8064,868971.0
2023-02-02 09:30:00,106.79,107.96,106.54,107.25,1769405.0,106.1544,107.3174,105.9059,106.6117,1769405.0
2023-02-02 09:35:00,107.25,107.45,106.63,107.35,860044.0,106.6117,106.8105,105.9954,106.7111,860044.0
2023-02-02 09:40:00,107.36,107.47,107.06,107.18,637866.0,106.721,106.8304,106.4228,106.5421,637866.0
2023-02-02 09:45:00,107.17,108.0,106.96,107.54,984448.0,106.5322,107.3572,106.3234,106.8999,984448.0
2023-02-02 09:50:00,107.53,107.7,106.92,107.51,628469.0,106.89,107.059,106.2836,106.8701,628469.0
2023-02-02 09:55:00,107.51,107.55,107.15,107.2,427416.0,106.8701,106.9099,106.5123,106.562,427416.0
2023-02-02 10:00:00,107.21,107.42,106.95,107.07,528296.0,106.5719,106.7807,106.3135,106.4327,528296.0
2023-02-02 10:05:00,107.07,107.37,106.95,107.26,434851.0,106.4327,106.731,106.3135,106.6216,434851.0
2023-02-02 10:10:00,107.24,107.38,107.01,107.28,344247.0,106.6017,106.7409,106.3731,106.6415,344247.0
2023-02-02 10:15:00,107.29,107.69,107.06,107.69,466118.0,106.6514,107.0491,106.4228,107.0491,466118.0
2023-02-02 10:20:00,107.68,108.11,107.6,108.0,648403.0,107.0391,107.4666,106.9596,107.3572,648403.0
2023-02-02 10:25:00,107.99,108.01,107.73,107.73,501422.0,107.3473,107.3672,107.0888,107.0888,501422.0
2023-02-02 10:30:00,107.74,108.48,107.71,108.32,560716.0,107.0988,107.8344,107.0689,107.6753,560716.0
2023-02-02 10:35:00,108.31,108.31,107.98,108.09,313140.0,107.6654,107.6654,107.3373,107.4467,313140.0
2023-02-02 10:40:00,108.09,108.4,107.96,108.11,358501.0,107.4467,107.7548,107.3174,107.4666,358501.0
2023-02-02 10:45:00,108.12,108.16,107.87,108.03,412869.0,107.4765,107.5163,107.228,107.387,412869.0
2023-02-02 10:50:00,108.05,108.16,107.9,108.12,329931.0,107.4069,107.5163,107.2578,107.4765,329931.0
2023-02-02 10:55:00,108.1,108.12,107.75,107.98,348724.0,107.4566,107.4765,107.1087,107.3373,348724.0
2023-02-02 11:00:00,107.98,108.05,107.72,107.94,261353.0,107.3373,107.4069,107.0789,107.2976,261353.0
2023-02-02 11:05:00,107.93,108.13,107.73,108.01,299246.0,107.2876,107.4864,107.0888,107.3672,299246.0
2023-02-02 11:10:00,108.01,108.1,107.84,108.09,410059.0,107.3672,107.4566,107.1982,107.4467,410059.0
2023-02-02 11:15:00,108.08,108.1,107.73,107.73,306380.0,107.4367,107.4566,107.0888,107.0888,306380.0
2023-02-02 11:20:00,107.75,108.2,107.74,108.17,289857.0,107.1087,107.556,107.0988,107.5262,289857.0
2023-02-02 11:25:00,108.18,108.28,108.05,108.09,297781.0,107.5361,107.6355,107.4069,107.4467,297781.0
2023-02-02 11:30:00,108.1,108.26,108.04,108.18,276525.0,107.4566,107.6157,107.397,107.5361,276525.0
2023-02-02 11:35:00,108.17,108.18,107.73,107.76,375955.0,107.5262,107.5361,107.0888,107.1186,375955.0
2023-02-02 11:40:00,107.76,107.92,107.68,107.7,318133.0,107.1186,107.2777,107.0391,107.059,318133.0
2023-02-02 11:45:00,107.71,107.76,107.58,107.72,257854.0,107.0689,107.1186,106.9397,107.0789,257854.0
2023-02-02 11:50:00,107.73,107.94,107.69,107.94,267053.0,107.0888,107.2976,107.0491,107.2976,267053.0
2023-02-02 11:55:00,107.94,108.05,107.59,107.63,212259.0,107.2976,107.4069,106.9497,106.9894,212259.0
2023-02-02 12:00:00,107.64,107.91,107.51,107.53,228253.0,106.9994,107.2677,106.8701,106.89,228253.0
2023-02-02 12:05:00,107.53,107.57,107.21,107.22,320924.0,106.89,106.9298,106.5719,106.5819,320924.0
2023-02-02 12:10:00,107.21,107.5,107.2,107.48,278753.0,106.5719,106.8602,106.562,106.8403,278753.0
2023-02-02 12:15:00,107.49,107.63,107.27,107.4,342591.0,106.8502,106.9894,106.6316,106.7608,342591.0
2023-02-02 12:20:00,107.39,107.42,107.18,107.28,261393.0,106.7508,106.7807,106.5421,106.6415,261393.0
2023-02-02 12:25:00,107.28,107.34,107.08,107.12,184455.0,106.6415,106.7011,106.4427,106.4824,184455.0
2023-02-02 12:30:00,107.13,107.34,107.08,107.32,233848.0,106.4924,106.7011,106.4427,106.6813,233848.0
2023-02-02 12:35:00,107.32,107.4,107.24,107.34,219810.0,106.6813,106.7608,106.6017,106.7011,219810.0
2023-02-02 12:40:00,107.35,107.36,107.12,107.21,228167.0,106.7111,106.721,106.4824,106.5719,228167.0
2023-02-02 12:45:00,107.21,107.24,106.94,106.95,301964.0,106.5719,106.6017,106.3035,106.3135,301964.0
2023-02-02 12:50:00,106.94,107.19,106.93,107.17,207138.0,106.3035,106.552,106.2936,106.5322,207138.0
2023-02-02 12:55:00,107.18,107.34,107.16,107.29,225084.0,106.5421,106.7011,106.5222,106.6514,225084.0
2023-02-02 13:00:00,107.29,107.31,107.12,107.2,230069.0,106.6514,106.6713,106.4824,106.562,230069.0
2023-02-02 13:05:00,107.2,107.44,107.1,107.37,390743.0,106.562,106.8005,106.4626,106.731,390743.0
2023-02-02 13:10:00,107.37,107.45,107.3,107.35,230661.0,106.731,106.8105,106.6614,106.7111,230661.0
2023-02-02 13:15:00,107.35,107.63,107.32,107.62,199712.0,106.7111,106.9894,106.6813,106.9795,199712.0
2023-02-02 13:20:00,107.62,107.71,107.53,107.68,240415.0,106.9795,107.0689,106.89,107.0391,240415.0
2023-02-02 13:25:00,107.68,107.75,107.57,107.75,305051.0,107.0391,107.1087,106.9298,107.1087,305051.0
2023-02-02 13:30:00,107.75,107.92,107.69,107.9,277069.0,107.1087,107.2777,107.0491,107.2578,277069.0
2023-02-02 13:35:00,107.9,108.02,107.86,107.91,278159.0,107.2578,107.3771,107.218,107.2677,278159.0
2023-02-02 13:40:00,107.92,108.1,107.91,108.03,280347.0,107.2777,107.4566,107.2677,107.387,280347.0
2023-02-02 13:45:00,108.03,108.22,107.99,108.21,337020.0,107.387,107.5759,107.3473,107.566,337020.0
2023-02-02 13:50:00,108.22,108.38,108.2,108.34,344885.0,107.5759,107.7349,107.556,107.6952,344885.0
2023-02-02 13:55:00,108.33,108.59,108.27,108.57,472625.0,107.6852,107.9437,107.6256,107.9238,472625.0
2023-02-02 14:00:00,108.58,108.66,108.19,108.2,333403.0,107.9338,108.0133,107.5461,107.556,333403.0
2023-02-02 14:05:00,108.2,108.27,108.13,108.15,231491.0,107.556,107.6256,107.4864,107.5063,231491.0
2023-02-02 14:10:00,108.15,108.2,107.67,107.71,374385.0,107.5063,107.556,107.0292,107.0689,374385.0
2023-02-02 14:15:00,107.71,107.77,107.56,107.71,259193.0,107.0689,107.1286,106.9198,107.0689,259193.0
2023-02-02 14:20:00,107.71,107.73,107.59,107.65,348687.0,107.0689,107.0888,106.9497,107.0093,348687.0
2023-02-02 14:25:00,107.63,107.8,107.63,107.74,299438.0,106.9894,107.1584,106.9894,107.0988,299438.0
2023-02-02 14:30:00,107.73,107.82,107.27,107.33,408548.0,107.0888,107.1783,106.6316,106.6912,408548.0
2023-02-02 14:35:00,107.33,107.64,107.25,107.48,291117.0,106.6912,106.9994,106.6117,106.8403,291117.0
2023-02-02 14:40:00,107.48,107.56,107.17,107.26,223154.0,106.8403,106.9198,106.5322,106.6216,223154.0
2023-02-02 14:45:00,107.26,107.26,106.88,107.11,234374.0,106.6216,106.6216,106.2439,106.4725,234374.0
2023-02-02 14:50:00,107.09,107.35,106.99,107.21,219960.0,106.4526,106.7111,106.3532,106.5719,219960.0
2023-02-02 14:55:00,107.2,107.21,106.96,107.03,268885.0,106.562,106.5719,106.3234,106.393,268885.0
2023-02-02 15:00:00,107.03,107.13,106.81,107.06,255688.0,106.393,106.4924,106.1743,106.4228,255688.0
2023-02-02 15:05:00,107.07,107.36,106.9,107.08,337999.0,106.4327,106.721,106.2638,106.4427,337999.0
2023-02-02 15:10:00,107.09,107.84,107.08,107.84,457933.0,106.4526,107.1982,106.4427,107.1982,457933.0
2023-02-02 15:15:00,107.84,108.15,107.6,108.12,381186.0,107.1982,107.5063,106.9596,107.4765,381186.0
2023-02-02 15:20:00,108.13,108.35,108.06,108.18,419366.0,107.4864,107.7051,107.4169,107.5361,419366.0
2023-02-02 15:25:00,108.17,108.39,108.08,108.27,354247.0,107.5262,107.7449,107.4367,107.6256,354247.0
2023-02-02 15:30:00,108.27,108.53,108.27,108.52,381949.0,107.6256,107.8841,107.6256,107.8741,381949.0
2023-02-02 15:35:00,108.52,108.6,108.21,108.27,521535.0,107.8741,107.9536,107.566,107.6256,521535.0
2023-02-02 15:40:00,108.28,108.37,107.96,108.17,387741.0,107.6355,107.725,107.3174,107.5262,387741.0
2023-02-02 15:45:00,108.17,108.26,108.01,108.06,522070.0,107.5262,107.6157,107.3672,107.4169,522070.0
2023-02-02 15:50:00,108.07,108.32,108.03,108.28,920939.0,107.4268,107.6753,107.387,107.6355,920939.0
2023-02-02 15:55:00,108.27,108.82,108.26,108.8,1760563.0,107.6256,108.1723,107.6157,108.1525,1760563.0
2023-02-03 09:30:00,103.54,104.4,103.4,103.88,1574435.0,102.9238,103.7786,102.7846,103.2617,1574435.0
2023-02-03 09:35:00,103.88,104.0,103.3,103.87,806934.0,103.2617,103.381,102.6852,103.2518,806934.0
2023-02-03 09:40:00,103.87,104.48,103.68,104.28,744049.0,103.2518,103.8582,103.0629,103.6594,744049.0
2023-02-03 09:45:00,104.27,105.4,104.19,105.18,940305.0,103.6494,104.7727,103.5699,104.554,940305.0
2023-02-03 09:50:00,105.23,105.9,105.03,105.87,645505.0,104.6037,105.2697,104.4049,105.2399,645505.0
2023-02-03 09:55:00,105.88,106.72,105.83,106.08,846202.0,105.2498,106.0848,105.2001,105.4486,846202.0
2023-02-03 10:00:00,106.08,106.08,105.33,105.69,583753.0,105.4486,105.4486,104.7031,105.061,583753.0
2023-02-03 10:05:00,105.67,105.75,105.21,105.67,457197.0,105.0411,105.1206,104.5838,105.0411,457197.0
2023-02-03 10:10:00,105.68,105.74,104.97,105.57,345758.0,105.051,105.1107,104.3452,104.9417,345758.0
2023-02-03 10:15:00,105.57,106.72,105.53,106.3,547532.0,104.9417,106.0848,104.9019,105.6673,547532.0
2023-02-03 10:20:00,106.29,107.27,106.23,107.27,496958.0,105.6574,106.6316,105.5977,106.6316,496958.0
2023-02-03 10:25:00,107.26,107.35,106.64,106.64,498098.0,106.6216,106.7111,106.0053,106.0053,498098.0
2023-02-03 10:30:00,106.64,107.22,106.63,107.16,686094.0,106.0053,106.5819,105.9954,106.5222,686094.0
2023-02-03 10:35:00,107.16,107.84,107.16,107.76,625558.0,106.5222,107.1982,106.5222,107.1186,625558.0
2023-02-03 10:40:00,107.76,107.89,106.97,106.98,633530.0,107.1186,107.2479,106.3333,106.3433,633530.0
2023-02-03 10:45:00,107.01,107.54,106.97,107.34,353274.0,106.3731,106.8999,106.3333,106.7011,353274.0
2023-02-03 10:50:00,107.35,107.35,106.7,106.73,349509.0,106.7111,106.7111,106.0649,106.0948,349509.0
2023-02-03 10:55:00,106.74,106.99,106.64,106.83,258626.0,106.1047,106.3532,106.0053,106.1942,258626.0
2023-02-03 11:00:00,106.84,107.21,106.81,107.06,199908.0,106.2041,106.5719,106.1743,106.4228,199908.0
2023-02-03 11:05:00,107.04,107.52,106.96,107.33,375323.0,106.4029,106.8801,106.3234,106.6912,375323.0
2023-02-03 11:10:00,107.31,107.31,106.87,106.97,283456.0,106.6713,106.6713,106.2339,106.3333,283456.0
2023-02-03 11:15:00,106.96,107.41,106.96,107.37,217988.0,106.3234,106.7707,106.3234,106.731,217988.0
2023-02-03 11:20:00,107.37,107.38,107.12,107.14,162327.0,106.731,106.7409,106.4824,106.5023,162327.0
2023-02-03 11:25:00,107.14,107.32,106.81,107.15,291160.0,106.5023,106.6813,106.1743,106.5123,291160.0
2023-02-03 11:30:00,107.15,107.71,107.02,107.7,237304.0,106.5123,107.0689,106.383,107.059,237304.0
2023-02-03 11:35:00,107.7,108.02,107.42,107.56,505551.0,107.059,107.3771,106.7807,106.9198,505551.0
2023-02-03 11:40:00,107.56,107.85,107.27,107.69,215361.0,106.9198,107.2081,106.6316,107.0491,215361.0
2023-02-03 11:45:00,107.69,107.8,107.25,107.28,227524.0,107.0491,107.1584,106.6117,106.6415,227524.0
2023-02-03 11:50:00,107.26,107.53,107.16,107.19,204534.0,106.6216,106.89,106.5222,106.552,204534.0
2023-02-03 11:55:00,107.19,107.34,106.86,106.94,202018.0,106.552,106.7011,106.224,106.3035,202018.0
2023-02-03 12:00:00,106.94,107.2,106.82,106.97,207937.0,106.3035,106.562,106.1842,106.3333,207937.0
2023-02-03 12:05:00,106.96,107.31,106.9,107.09,173421.0,106.3234,106.6713,106.2638,106.4526,173421.0
2023-02-03 12:10:00,107.09,107.3,106.97,107.13,140615.0,106.4526,106.6614,106.3333,106.4924,140615.0
2023-02-03 12:15:00,107.12,107.12,106.77,106.86,176969.0,106.4824,106.4824,106.1345,106.224,176969.0
2023-02-03 12:20:00,106.85,106.97,106.7,106.88,175540.0,106.2141,106.3333,106.0649,106.2439,175540.0
2023-02-03 12:25:00,106.9,106.98,106.75,106.78,142301.0,106.2638,106.3433,106.1147,106.1445,142301.0
2023-02-03 12:30:00,106.77,106.77,106.34,106.39,251716.0,106.1345,106.1345,105.7071,105.7568,251716.0
2023-02-03 12:35:00,106.39,106.47,106.26,106.28,223656.0,105.7568,105.8363,105.6276,105.6474,223656.0
2023-02-03 12:40:00,106.28,106.54,106.2,106.52,203125.0,105.6474,105.9059,105.5679,105.886,203125.0
2023-02-03 12:45:00,106.51,106.81,106.48,106.58,140215.0,105.8761,106.1743,105.8463,105.9457,140215.0
2023-02-03 12:50:00,106.59,106.77,106.5,106.6,176069.0,105.9556,106.1345,105.8661,105.9655,176069.0
2023-02-03 12:55:00,106.59,106.64,105.81,105.91,323452.0,105.9556,106.0053,105.1802,105.2797,323452.0
2023-02-03 13:00:00,105.92,106.07,105.81,105.88,233783.0,105.2896,105.4387,105.1802,105.2498,233783.0
2023-02-03 13:05:00,105.87,106.04,105.65,105.71,166120.0,105.2399,105.4089,105.0212,105.0808,166120.0
2023-02-03 13:10:00,105.7,106.03,105.6,106.01,142562.0,105.0709,105.3989,104.9715,105.3791,142562.0
2023-02-03 13:15:00,106.01,106.16,105.92,105.92,232407.0,105.3791,105.5282,105.2896,105.2896,232407.0
2023-02-03 13:20:00,105.92,106.1,105.85,105.95,173946.0,105.2896,105.4685,105.22,105.3194,173946.0
2023-02-03 13:25:00,105.96,106.0,105.56,105.58,214237.0,105.3294,105.3691,104.9317,104.9516,214237.0
2023-02-03 13:30:00,105.57,105.58,105.21,105.23,204839.0,104.9417,104.9516,104.5838,104.6037,204839.0
2023-02-03 13:35:00,105.23,105.63,105.17,105.47,173018.0,104.6037,105.0013,104.5441,104.8423,173018.0
2023-02-03 13:40:00,105.47,105.48,105.22,105.27,154191.0,104.8423,104.8522,104.5938,104.6435,154191.0
2023-02-03 13:45:00,105.25,105.39,104.94,105.22,310955.0,104.6236,104.7627,104.3154,104.5938,310955.0
2023-02-03 13:50:00,105.24,105.76,105.22,105.72,250829.0,104.6136,105.1305,104.5938,105.0908,250829.0
2023-02-03 13:55:00,105.74,105.74,105.54,105.64,156739.0,105.1107,105.1107,104.9119,105.0113,156739.0
2023-02-03 14:00:00,105.64,105.8,105.49,105.53,145724.0,105.0113,105.1703,104.8622,104.9019,145724.0
2023-02-03 14:05:00,105.54,105.62,105.38,105.45,209824.0,104.9119,104.9914,104.7528,104.8224,209824.0
2023-02-03 14:10:00,105.47,105.49,105.16,105.44,115627.0,104.8423,104.8622,104.5341,104.8124,115627.0
2023-02-03 14:15:00,105.43,105.43,104.82,104.87,222098.0,104.8025,104.8025,104.1961,104.2458,222098.0
2023-02-03 14:20:00,104.88,105.07,104.83,104.92,273118.0,104.2558,104.4447,104.2061,104.2955,273118.0
2023-02-03 14:25:00,104.91,105.13,104.89,105.07,167751.0,104.2856,104.5043,104.2657,104.4447,167751.0
2023-02-03 14:30:00,105.07,105.09,104.89,104.97,252466.0,104.4447,104.4645,104.2657,104.3452,252466.0
2023-02-03 14:35:00,104.97,105.26,104.94,105.18,138588.0,104.3452,104.6335,104.3154,104.554,138588.0
2023-02-03 14:40:00,105.17,105.19,105.01,105.05,120724.0,104.5441,104.5639,104.385,104.4248,120724.0
2023-02-03 14:45:00,105.05,105.11,104.93,105.08,115419.0,104.4248,104.4844,104.3055,104.4546,115419.0
2023-02-03 14:50:00,105.07,105.08,104.81,104.86,155764.0,104.4447,104.4546,104.1862,104.2359,155764.0
2023-02-03 14:55:00,104.85,104.9,104.5,104.6,166178.0,104.226,104.2757,103.878,103.9774,166178.0
2023-02-03 15:00:00,104.6,104.65,104.44,104.63,201344.0,103.9774,104.0271,103.8184,104.0073,201344.0
2023-02-03 15:05:00,104.63,104.92,104.6,104.84,198313.0,104.0073,104.2955,103.9774,104.216,198313.0
2023-02-03 15:10:00,104.84,105.05,104.78,104.98,204990.0,104.216,104.4248,104.1564,104.3552,204990.0
2023-02-03 15:15:00,104.97,105.26,104.88,105.07,208057.0,104.3452,104.6335,104.2558,104.4447,208057.0
2023-02-03 15:20:00,105.07,105.1,104.94,105.08,185520.0,104.4447,104.4745,104.3154,104.4546,185520.0
2023-02-03 15:25:00,105.08,105.21,105.02,105.08,170463.0,104.4546,104.5838,104.3949,104.4546,170463.0
2023-02-03 15:30:00,105.08,105.19,104.97,105.04,192278.0,104.4546,104.5639,104.3452,104.4148,192278.0
2023-02-03 15:35:00,105.02,105.15,104.94,105.01,198373.0,104.3949,104.5242,104.3154,104.385,198373.0
2023-02-03 15:40:00,105.02,105.2,104.99,105.1,266157.0,104.3949,104.5739,104.3651,104.4745,266157.0
2023-02-03 15:45:00,105.1,105.24,105.0,105.03,304732.0,104.4745,104.6136,104.3751,104.4049,304732.0
2023-02-03 15:50:00,105.03,105.45,104.89,105.4,629669.0,104.4049,104.8224,104.2657,104.7727,629669.0
2023-02-03 15:55:00,105.41,105.56,105.19,105.21,1036978.0,104.7826,104.9317,104.5639,104.5838,1036978.0
2023-02-06 09:30:00,102.69,104.08,102.56,104.06,1913213.0,102.0788,103.4605,101.9496,103.4407,1913213.0
2023-02-06 09:35:00,104.06,104.41,103.92,104.3,588611.0,103.4407,103.7886,103.3015,103.6792,588611.0
2023-02-06 09:40:00,104.31,104.7,103.88,104.1,513534.0,103.6892,104.0769,103.2617,103.4804,513534.0
2023-02-06 09:45:00,104.1,104.22,103.71,103.98,426234.0,103.4804,103.5997,103.0927,103.3611,426234.0
2023-02-06 09:50:00,103.98,104.01,103.56,103.84,289055.0,103.3611,103.391,102.9436,103.222,289055.0
2023-02-06 09:55:00,103.84,104.08,103.65,103.85,246506.0,103.222,103.4605,103.0331,103.2319,246506.0
2023-02-06 10:00:00,103.84,104.28,103.7,103.75,301078.0,103.222,103.6594,103.0828,103.1325,301078.0
2023-02-06 10:05:00,103.76,103.85,103.58,103.74,302170.0,103.1424,103.2319,102.9635,103.1226,302170.0
2023-02-06 10:10:00,103.75,103.76,103.28,103.28,288674.0,103.1325,103.1424,102.6653,102.6653,288674.0
2023-02-06 10:15:00,103.31,103.31,102.72,102.8,333512.0,102.6951,102.6951,102.1086,102.1882,333512.0
2023-02-06 10:20:00,102.8,102.82,102.51,102.62,412107.0,102.1882,102.208,101.8999,102.0092,412107.0
2023-02-06 10:25:00,102.63,102.85,102.38,102.43,355102.0,102.0192,102.2379,101.7707,101.8204,355102.0
2023-02-06 10:30:00,102.42,102.61,102.21,102.55,358866.0,101.8104,101.9993,101.6017,101.9396,358866.0
2023-02-06 10:35:00,102.54,102.76,102.35,102.63,234232.0,101.9297,102.1484,101.7408,102.0192,234232.0
2023-02-06 10:40:00,102.63,102.81,102.57,102.67,206098.0,102.0192,102.1981,101.9595,102.0589,206098.0
2023-02-06 10:45:00,102.67,102.92,102.63,102.9,187430.0,102.0589,102.3074,102.0192,102.2876,187430.0
2023-02-06 10:50:00,102.92,103.19,102.85,103.01,244326.0,102.3074,102.5758,102.2379,102.3969,244326.0
2023-02-06 10:55:00,103.02,103.23,102.93,103.19,195528.0,102.4069,102.6156,102.3174,102.5758,195528.0
2023-02-06 11:00:00,103.19,103.21,102.74,102.74,209458.0,102.5758,102.5957,102.1285,102.1285,209458.0
2023-02-06 11:05:00,102.75,103.05,102.64,102.66,258017.0,102.1385,102.4367,102.0291,102.049,258017.0
2023-02-06 11:10:00,102.67,102.91,102.63,102.89,145181.0,102.0589,102.2975,102.0192,102.2776,145181.0
2023-02-06 11:15:00,102.9,103.3,102.89,103.15,196778.0,102.2876,102.6852,102.2776,102.5361,196778.0
2023-02-06 11:20:00,103.13,103.25,103.06,103.23,133321.0,102.5162,102.6355,102.4466,102.6156,133321.0
2023-02-06 11:25:00,103.24,103.51,103.16,103.45,163976.0,102.6255,102.8939,102.546,102.8343,163976.0
2023-02-06 11:30:00,103.45,103.83,103.4,103.5,190281.0,102.8343,103.212,102.7846,102.884,190281.0
2023-02-06 11:35:00,103.52,103.76,103.52,103.71,153066.0,102.9039,103.1424,102.9039,103.0927,153066.0
2023-02-06 11:40:00,103.72,103.78,103.51,103.54,112258.0,103.1027,103.1623,102.8939,102.9238,112258.0
2023-02-06 11:45:00,103.56,103.63,103.24,103.29,109309.0,102.9436,103.0132,102.6255,102.6752,109309.0
2023-02-06 11:50:00,103.28,103.44,103.18,103.43,158292.0,102.6653,102.8244,102.5659,102.8144,158292.0
2023-02-06 11:55:00,103.42,103.44,103.19,103.32,163743.0,102.8045,102.8244,102.5758,102.7051,163743.0
2023-02-06 12:00:00,103.32,103.36,103.13,103.23,146944.0,102.7051,102.7448,102.5162,102.6156,146944.0
2023-02-06 12:05:00,103.21,103.37,103.17,103.26,167531.0,102.5957,102.7548,102.556,102.6454,167531.0
2023-02-06 12:10:00,103.26,103.31,103.16,103.23,137028.0,102.6454,102.6951,102.546,102.6156,137028.0
2023-02-06 12:15:00,103.23,103.31,102.99,103.01,157213.0,102.6156,102.6951,102.377,102.3969,157213.0
2023-02-06 12:20:00,103.0,103.27,102.99,103.27,140204.0,102.387,102.6554,102.377,102.6554,140204.0
2023-02-06 12:25:00,103.26,103.4,103.2,103.32,115423.0,102.6454,102.7846,102.5858,102.7051,115423.0
2023-02-06 12:30:00,103.32,103.56,103.32,103.55,124433.0,102.7051,102.9436,102.7051,102.9337,124433.0
2023-02-06 12:35:00,103.54,103.7,103.53,103.59,135340.0,102.9238,103.0828,102.9138,102.9735,135340.0
2023-02-06 12:40:00,103.58,103.76,103.52,103.55,93733.0,102.9635,103.1424,102.9039,102.9337,93733.0
2023-02-06 12:45:00,103.54,103.68,103.52,103.59,103891.0,102.9238,103.0629,102.9039,102.9735,103891.0
2023-02-06 12:50:00,103.58,103.69,103.38,103.44,125518.0,102.9635,103.0729,102.7647,102.8244,125518.0
2023-02-06 12:55:00,103.43,103.46,103.31,103.46,109867.0,102.8144,102.8442,102.6951,102.8442,109867.0
2023-02-06 13:00:00,103.46,103.49,103.28,103.34,94760.0,102.8442,102.8741,102.6653,102.7249,94760.0
2023-02-06 13:05:00,103.34,103.52,103.27,103.38,112435.0,102.7249,102.9039,102.6554,102.7647,112435.0
2023-02-06 13:10:00,103.37,103.52,103.13,103.47,146489.0,102.7548,102.9039,102.5162,102.8542,146489.0
2023-02-06 13:15:00,103.47,103.53,103.41,103.51,87594.0,102.8542,102.9138,102.7945,102.8939,87594.0
2023-02-06 13:20:00,103.51,103.52,103.3,103.3,110117.0,102.8939,102.9039,102.6852,102.6852,110117.0
2023-02-06 13:25:00,103.31,103.31,103.0,103.06,141495.0,102.6951,102.6951,102.387,102.4466,141495.0
2023-02-06 13:30:00,103.07,103.2,103.02,103.06,125049.0,102.4566,102.5858,102.4069,102.4466,125049.0
2023-02-06 13:35:00,103.07,103.16,102.88,102.93,151192.0,102.4566,102.546,102.2677,102.3174,151192.0
2023-02-06 13:40:00,102.93,103.0,102.81,102.91,107157.0,102.3174,102.387,102.1981,102.2975,107157.0
2023-02-06 13:45:00,102.91,102.96,102.83,102.89,107979.0,102.2975,102.3472,102.218,102.2776,107979.0
2023-02-06 13:50:00,102.89,102.98,102.84,102.89,141498.0,102.2776,102.3671,102.2279,102.2776,141498.0
2023-02-06 13:55:00,102.9,103.05,102.85,103.03,144864.0,102.2876,102.4367,102.2379,102.4168,144864.0
2023-02-06 14:00:00,103.04,103.94,103.04,103.76,876471.0,102.4267,103.3214,102.4267,103.1424,876471.0
2023-02-06 14:05:00,103.76,103.92,103.45,103.81,228718.0,103.1424,103.3015,102.8343,103.1921,228718.0
2023-02-06 14:10:00,103.82,104.16,103.81,104.1,354452.0,103.2021,103.5401,103.1921,103.4804,354452.0
2023-02-06 14:15:00,104.08,104.27,103.91,103.96,360869.0,103.4605,103.6494,103.2916,103.3413,360869.0
2023-02-06 14:20:00,103.96,104.11,103.91,103.96,169316.0,103.3413,103.4904,103.2916,103.3413,169316.0
2023-02-06 14:25:00,103.97,103.98,103.59,103.64,222008.0,103.3512,103.3611,102.9735,103.0232,222008.0
2023-02-06 14:30:00,103.65,103.71,103.5,103.54,172311.0,103.0331,103.0927,102.884,102.9238,172311.0
2023-02-06 14:35:00,103.55,103.61,103.47,103.59,136268.0,102.9337,102.9933,102.8542,102.9735,136268.0
2023-02-06 14:40:00,103.59,103.64,103.38,103.55,144314.0,102.9735,103.0232,102.7647,102.9337,144314.0
2023-02-06 14:45:00,103.56,103.65,103.46,103.62,103379.0,102.9436,103.0331,102.8442,103.0033,103379.0
2023-02-06 14:50:00,103.62,103.63,103.34,103.38,161566.0,103.0033,103.0132,102.7249,102.7647,161566.0
2023-02-06 14:55:00,103.37,103.45,103.2,103.45,199136.0,102.7548,102.8343,102.5858,102.8343,199136.0
2023-02-06 15:00:00,103.46,103.54,103.4,103.47,185929.0,102.8442,102.9238,102.7846,102.8542,185929.0
2023-02-06 15:05:00,103.47,103.5,103.27,103.46,140128.0,102.8542,102.884,102.6554,102.8442,140128.0
2023-02-06 15:10:00,103.46,103.47,103.12,103.19,180063.0,102.8442,102.8542,102.5063,102.5758,180063.0
2023-02-06 15:15:00,103.2,103.37,103.12,103.28,129346.0,102.5858,102.7548,102.5063,102.6653,129346.0
2023-02-06 15:20:00,103.28,103.41,103.23,103.24,125247.0,102.6653,102.7945,102.6156,102.6255,125247.0
2023-02-06 15:25:00,103.25,103.3,103.17,103.26,136778.0,102.6355,102.6852,102.556,102.6454,136778.0
2023-02-06 15:30:00,103.27,103.38,103.11,103.33,257971.0,102.6554,102.7647,102.4963,102.715,257971.0
2023-02-06 15:35:00,103.33,103.51,103.31,103.43,183968.0,102.715,102.8939,102.6951,102.8144,183968.0
2023-02-06 15:40:00,103.42,103.53,103.32,103.39,232818.0,102.8045,102.9138,102.7051,102.7746,232818.0
2023-02-06 15:45:00,103.38,103.47,103.26,103.27,207838.0,102.7647,102.8542,102.6454,102.6554,207838.0
2023-02-06 15:50:00,103.28,103.89,103.27,103.64,461460.0,102.6653,103.2717,102.6554,103.0232,461460.0
2023-02-06 15:55:00,103.63,103.63,103.39,103.5,795755.0,103.0132,103.0132,102.7746,102.884,795755.0
2023-02-07 09:30:00,103.63,104.18,103.54,104.0,1070507.0,103.0132,103.5599,102.9238,103.381,1070507.0
2023-02-07 09:35:00,103.99,104.15,103.57,104.08,400844.0,103.3711,103.5301,102.9536,103.4605,400844.0
2023-02-07 09:40:00,104.09,104.3,103.78,104.26,427818.0,103.4705,103.6792,103.1623,103.6395,427818.0
2023-02-07 09:45:00,104.25,104.29,103.84,103.99,320883.0,103.6295,103.6693,103.222,103.3711,320883.0
2023-02-07 09:50:00,103.99,104.37,103.72,103.83,299886.0,103.3711,103.7488,103.1027,103.212,299886.0
2023-02-07 09:55:00,103.84,103.86,103.59,103.66,268125.0,103.222,103.2419,102.9735,103.043,268125.0
2023-02-07 10:00:00,103.65,104.0,103.63,103.82,272191.0,103.0331,103.381,103.0132,103.2021,272191.0
2023-02-07 10:05:00,103.82,103.98,103.62,103.64,211827.0,103.2021,103.3611,103.0033,103.0232,211827.0
2023-02-07 10:10:00,103.64,104.38,103.56,104.36,249278.0,103.0232,103.7588,102.9436,103.7389,249278.0
2023-02-07 10:15:00,104.37,104.78,104.24,104.75,410796.0,103.7488,104.1564,103.6196,104.1266,410796.0
2023-02-07 10:20:00,104.77,105.05,104.77,105.0,602968.0,104.1464,104.4248,104.1464,104.3751,602968.0
2023-02-07 10:25:00,105.0,105.14,104.59,104.85,437503.0,104.3751,104.5142,103.9675,104.226,437503.0
2023-02-07 10:30:00,104.85,105.2,104.64,104.76,446602.0,104.226,104.5739,104.0172,104.1365,446602.0
2023-02-07 10:35:00,104.77,105.13,104.74,104.97,295181.0,104.1464,104.5043,104.1166,104.3452,295181.0
2023-02-07 10:40:00,104.96,105.12,104.79,105.09,235571.0,104.3353,104.4944,104.1663,104.4645,235571.0
2023-02-07 10:45:00,105.1,105.13,104.89,104.93,194866.0,104.4745,104.5043,104.2657,104.3055,194866.0
2023-02-07 10:50:00,104.93,105.1,104.79,104.84,185747.0,104.3055,104.4745,104.1663,104.216,185747.0
2023-02-07 10:55:00,104.83,105.09,104.79,104.89,186210.0,104.2061,104.4645,104.1663,104.2657,186210.0
2023-02-07 11:00:00,104.89,105.01,104.81,104.82,162965.0,104.2657,104.385,104.1862,104.1961,162965.0
2023-02-07 11:05:00,104.83,105.23,104.82,105.19,276761.0,104.2061,104.6037,104.1961,104.5639,276761.0
2023-02-07 11:10:00,105.19,105.41,105.15,105.39,232901.0,104.5639,104.7826,104.5242,104.7627,232901.0
2023-02-07 11:15:00,105.39,105.45,105.2,105.37,253569.0,104.7627,104.8224,104.5739,104.7429,253569.0
2023-02-07 11:20:00,105.37,105.48,105.28,105.43,214294.0,104.7429,104.8522,104.6534,104.8025,214294.0
2023-02-07 11:25:00,105.45,105.84,105.43,105.65,318810.0,104.8224,105.2101,104.8025,105.0212,318810.0
2023-02-07 11:30:00,105.65,105.99,105.55,105.96,235006.0,105.0212,105.3592,104.9218,105.3294,235006.0
2023-02-07 11:35:00,105.96,106.04,105.82,105.83,284387.0,105.3294,105.4089,105.1902,105.2001,284387.0
2023-02-07 11:40:00,105.83,105.83,105.51,105.58,200956.0,105.2001,105.2001,104.882,104.9516,200956.0
2023-02-07 11:45:00,105.59,105.72,105.53,105.66,137379.0,104.9616,105.0908,104.9019,105.0311,137379.0
2023-02-07 11:50:00,105.67,105.81,105.61,105.7,190933.0,105.0411,105.1802,104.9814,105.0709,190933.0
2023-02-07 11:55:00,105.69,105.83,105.63,105.65,148636.0,105.061,105.2001,105.0013,105.0212,148636.0
2023-02-07 12:00:00,105.65,105.65,105.47,105.54,155616.0,105.0212,105.0212,104.8423,104.9119,155616.0
2023-02-07 12:05:00,105.55,105.66,105.49,105.51,164673.0,104.9218,105.0311,104.8622,104.882,164673.0
2023-02-07 12:10:00,105.52,105.64,105.32,105.42,218799.0,104.892,105.0113,104.6932,104.7926,218799.0
2023-02-07 12:15:00,105.41,105.49,105.27,105.28,188468.0,104.7826,104.8622,104.6435,104.6534,188468.0
2023-02-07 12:20:00,105.28,105.31,105.09,105.14,256823.0,104.6534,104.6832,104.4645,104.5142,256823.0
2023-02-07 12:25:00,105.14,105.34,105.13,105.3,184715.0,104.5142,104.713,104.5043,104.6733,184715.0
2023-02-07 12:30:00,105.31,105.63,105.29,105.54,154035.0,104.6832,105.0013,104.6633,104.9119,154035.0
2023-02-07 12:35:00,105.53,105.61,105.42,105.43,118201.0,104.9019,104.9814,104.7926,104.8025,118201.0
2023-02-07 12:40:00,105.42,106.12,105.16,105.89,432673.0,104.7926,105.4884,104.5341,105.2598,432673.0
2023-02-07 12:45:00,105.92,106.77,105.92,106.74,467788.0,105.2896,106.1345,105.2896,106.1047,467788.0
2023-02-07 12:50:00,106.74,107.0,106.51,106.92,418638.0,106.1047,106.3632,105.8761,106.2836,418638.0
2023-02-07 12:55:00,106.9,107.23,106.78,106.89,364356.0,106.2638,106.5918,106.1445,106.2538,364356.0
2023-02-07 13:00:00,106.9,107.16,106.3,106.36,347285.0,106.2638,106.5222,105.6673,105.727,347285.0
2023-02-07 13:05:00,106.38,106.58,106.12,106.26,278454.0,105.7469,105.9457,105.4884,105.6276,278454.0
2023-02-07 13:10:00,106.26,106.35,105.67,105.71,297516.0,105.6276,105.717,105.0411,105.0808,297516.0
2023-02-07 13:15:00,105.7,105.76,104.98,105.48,465441.0,105.0709,105.1305,104.3552,104.8522,465441.0
2023-02-07 13:20:00,105.45,105.62,105.07,105.14,277119.0,104.8224,104.9914,104.4447,104.5142,277119.0
2023-02-07 13:25:00,105.13,105.4,104.89,104.97,319203.0,104.5043,104.7727,104.2657,104.3452,319203.0
2023-02-07 13:30:00,104.97,104.99,104.21,104.25,514079.0,104.3452,104.3651,103.5898,103.6295,514079.0
2023-02-07 13:35:00,104.23,104.84,104.19,104.83,334205.0,103.6096,104.216,103.5699,104.2061,334205.0
2023-02-07 13:40:00,104.85,105.27,104.69,104.77,351274.0,104.226,104.6435,104.0669,104.1464,351274.0
2023-02-07 13:45:00,104.74,104.86,104.53,104.69,212987.0,104.1166,104.2359,103.9079,104.0669,212987.0
2023-02-07 13:50:00,104.68,105.15,104.58,105.12,215749.0,104.057,104.5242,103.9576,104.4944,215749.0
2023-02-07 13:55:00,105.13,105.3,104.94,105.05,188288.0,104.5043,104.6733,104.3154,104.4248,188288.0
2023-02-07 14:00:00,105.05,105.75,105.01,105.72,289219.0,104.4248,105.1206,104.385,105.0908,289219.0
2023-02-07 14:05:00,105.71,106.08,105.62,105.94,275679.0,105.0808,105.4486,104.9914,105.3095,275679.0
2023-02-07 14:10:00,105.97,106.24,105.91,106.18,207960.0,105.3393,105.6077,105.2797,105.548,207960.0
2023-02-07 14:15:00,106.18,106.55,106.18,106.55,194520.0,105.548,105.9158,105.548,105.9158,194520.0
2023-02-07 14:20:00,106.53,106.53,106.16,106.34,230982.0,105.896,105.896,105.5282,105.7071,230982.0
2023-02-07 14:25:00,106.34,106.56,106.31,106.55,174021.0,105.7071,105.9258,105.6773,105.9158,174021.0
2023-02-07 14:30:00,106.57,106.99,106.43,106.94,297443.0,105.9357,106.3532,105.7966,106.3035,297443.0
2023-02-07 14:35:00,106.94,107.0,106.81,106.9,219386.0,106.3035,106.3632,106.1743,106.2638,219386.0
2023-02-07 14:40:00,106.9,107.09,106.84,107.0,340951.0,106.2638,106.4526,106.2041,106.3632,340951.0
2023-02-07 14:45:00,107.01,107.19,107.0,107.11,311117.0,106.3731,106.552,106.3632,106.4725,311117.0
2023-02-07 14:50:00,107.12,107.41,107.06,107.35,256335.0,106.4824,106.7707,106.4228,106.7111,256335.0
2023-02-07 14:55:00,107.35,107.35,107.08,107.23,197109.0,106.7111,106.7111,106.4427,106.5918,197109.0
2023-02-07 15:00:00,107.23,107.45,107.02,107.08,411124.0,106.5918,106.8105,106.383,106.4427,411124.0
2023-02-07 15:05:00,107.09,107.19,106.76,106.82,297794.0,106.4526,106.552,106.1246,106.1842,297794.0
2023-02-07 15:10:00,106.82,107.02,106.82,106.98,209602.0,106.1842,106.383,106.1842,106.3433,209602.0
2023-02-07 15:15:00,106.98,107.33,106.98,107.28,226538.0,106.3433,106.6912,106.3433,106.6415,226538.0
2023-02-07 15:20:00,107.29,107.51,107.28,107.48,297973.0,106.6514,106.8701,106.6415,106.8403,297973.0
2023-02-07 15:25:00,107.49,107.61,107.43,107.61,277414.0,106.8502,106.9695,106.7906,106.9695,277414.0
2023-02-07 15:30:00,107.62,107.75,107.58,107.73,236537.0,106.9795,107.1087,106.9397,107.0888,236537.0
2023-02-07 15:35:00,107.73,107.82,107.57,107.81,291909.0,107.0888,107.1783,106.9298,107.1683,291909.0
2023-02-07 15:40:00,107.81,107.99,107.79,107.96,326262.0,107.1683,107.3473,107.1485,107.3174,326262.0
2023-02-07 15:45:00,107.97,108.36,107.97,108.28,463202.0,107.3274,107.7151,107.3274,107.6355,463202.0
2023-02-07 15:50:00,108.28,108.67,108.28,108.67,664584.0,107.6355,108.0232,107.6355,108.0232,664584.0
2023-02-07 15:55:00,108.66,108.66,107.97,108.01,1229497.0,108.0133,108.0133,107.3274,107.3672,1229497.0
2023-02-08 09:30:00,102.63,103.58,101.48,101.67,3497561.0,102.0192,102.9635,100.876,101.0649,3497561.0
2023-02-08 09:35:00,101.64,101.72,100.86,101.31,2434219.0,101.0351,101.1146,100.2597,100.707,2434219.0
2023-02-08 09:40:00,101.29,102.15,101.28,102.0,1528789.0,100.6871,101.542,100.6772,101.3929,1528789.0
2023-02-08 09:45:00,101.99,102.13,101.35,101.39,1212279.0,101.383,101.5221,100.7468,100.7866,1212279.0
2023-02-08 09:50:00,101.38,101.46,100.93,101.17,1244919.0,100.7766,100.8561,100.3293,100.5679,1244919.0
2023-02-08 09:55:00,101.16,101.86,100.98,101.8,911062.0,100.5579,101.2538,100.379,101.1941,911062.0
2023-02-08 10:00:00,101.78,101.8,101.22,101.37,751756.0,101.1742,101.1941,100.6176,100.7667,751756.0
2023-02-08 10:05:00,101.37,101.45,101.01,101.13,702141.0,100.7667,100.8462,100.4088,100.5281,702141.0
2023-02-08 10:10:00,101.13,101.52,101.09,101.48,733772.0,100.5281,100.9158,100.4883,100.876,733772.0
2023-02-08 10:15:00,101.48,101.97,101.44,101.95,810365.0,100.876,101.3631,100.8363,101.3432,810365.0
2023-02-08 10:20:00,101.95,102.05,101.19,101.21,769213.0,101.3432,101.4426,100.5877,100.6076,769213.0
2023-02-08 10:25:00,101.21,101.43,101.14,101.2,488204.0,100.6076,100.8263,100.538,100.5977,488204.0
2023-02-08 10:30:00,101.2,101.2,100.26,100.35,1292767.0,100.5977,100.5977,99.6633,99.7527,1292767.0
2023-02-08 10:35:00,100.36,100.72,100.18,100.59,994086.0,99.7627,100.1205,99.5838,99.9913,994086.0
2023-02-08 10:40:00,100.6,100.66,100.22,100.24,600122.0,100.0013,100.0609,99.6235,99.6434,600122.0
2023-02-08 10:45:00,100.23,100.3,100.06,100.06,795408.0,99.6335,99.703,99.4645,99.4645,795408.0
2023-02-08 10:50:00,100.06,100.2,99.92,99.97,1065178.0,99.4645,99.6036,99.3253,99.375,1065178.0
2023-02-08 10:55:00,99.98,100.03,99.65,99.66,908648.0,99.3849,99.4346,99.0569,99.0668,908648.0
2023-02-08 11:00:00,99.65,99.86,99.46,99.67,1027377.0,99.0569,99.2657,98.868,99.0768,1027377.0
2023-02-08 11:05:00,99.66,99.7,99.21,99.37,946575.0,99.0668,99.1066,98.6195,98.7786,946575.0
2023-02-08 11:10:00,99.37,99.47,99.25,99.4,821733.0,98.7786,98.878,98.6593,98.8084,821733.0
2023-02-08 11:15:00,99.4,99.79,99.32,99.63,970327.0,98.8084,99.1961,98.7289,99.037,970327.0
2023-02-08 11:20:00,99.64,99.75,98.91,98.95,988297.0,99.047,99.1563,98.3213,98.3611,988297.0
2023-02-08 11:25:00,98.95,99.0,98.5,98.5,1515656.0,98.3611,98.4108,97.9138,97.9138,1515656.0
2023-02-08 11:30:00,98.5,98.75,98.45,98.57,1113054.0,97.9138,98.1623,97.8641,97.9833,1113054.0
2023-02-08 11:35:00,98.56,99.01,98.56,98.89,806338.0,97.9734,98.4207,97.9734,98.3014,806338.0
2023-02-08 11:40:00,98.89,98.97,98.65,98.83,558343.0,98.3014,98.381,98.0629,98.2418,558343.0
2023-02-08 11:45:00,98.83,99.13,98.81,99.04,902519.0,98.2418,98.54,98.2219,98.4505,902519.0
2023-02-08 11:50:00,99.05,99.51,99.04,99.48,1071233.0,98.4605,98.9177,98.4505,98.8879,1071233.0
2023-02-08 11:55:00,99.48,99.77,99.44,99.59,993236.0,98.8879,99.1762,98.8482,98.9973,993236.0
2023-02-08 12:00:00,99.6,99.63,99.03,99.1,697398.0,99.0072,99.037,98.4406,98.5102,697398.0
2023-02-08 12:05:00,99.09,99.56,99.05,99.45,492754.0,98.5002,98.9674,98.4605,98.8581,492754.0
2023-02-08 12:10:00,99.45,99.85,99.43,99.65,546971.0,98.8581,99.2557,98.8382,99.0569,546971.0
2023-02-08 12:15:00,99.64,99.99,99.63,99.98,648485.0,99.047,99.3949,99.037,99.3849,648485.0
2023-02-08 12:20:00,99.98,100.13,99.91,99.96,666611.0,99.3849,99.5341,99.3154,99.3651,666611.0
2023-02-08 12:25:00,99.96,100.05,99.89,100.02,410983.0,99.3651,99.4545,99.2955,99.4247,410983.0
2023-02-08 12:30:00,100.01,100.36,99.95,99.97,553722.0,99.4148,99.7627,99.3551,99.375,553722.0
2023-02-08 12:35:00,99.98,100.04,99.52,99.54,600311.0,99.3849,99.4446,98.9277,98.9476,600311.0
2023-02-08 12:40:00,99.55,99.66,99.4,99.66,492326.0,98.9575,99.0668,98.8084,99.0668,492326.0
2023-02-08 12:45:00,99.66,99.86,99.65,99.84,349827.0,99.0668,99.2657,99.0569,99.2458,349827.0
2023-02-08 12:50:00,99.84,99.92,99.74,99.86,324568.0,99.2458,99.3253,99.1464,99.2657,324568.0
2023-02-08 12:55:00,99.87,99.94,99.73,99.88,383509.0,99.2756,99.3452,99.1364,99.2855,383509.0
2023-02-08 13:00:00,99.88,100.03,99.81,99.96,375380.0,99.2855,99.4346,99.216,99.3651,375380.0
2023-02-08 13:05:00,99.98,100.2,99.89,100.0,451121.0,99.3849,99.6036,99.2955,99.4048,451121.0
2023-02-08 13:10:00,100.0,100.0,99.75,99.8,381359.0,99.4048,99.4048,99.1563,99.206,381359.0
2023-02-08 13:15:00,99.81,99.94,99.55,99.81,446005.0,99.216,99.3452,98.9575,99.216,446005.0
2023-02-08 13:20:00,99.81,99.86,99.7,99.84,300963.0,99.216,99.2657,99.1066,99.2458,300963.0
2023-02-08 13:25:00,99.85,99.86,99.4,99.42,464104.0,99.2557,99.2657,98.8084,98.8283,464104.0
2023-02-08 13:30:00,99.41,99.44,99.2,99.3,434389.0,98.8183,98.8482,98.6096,98.709,434389.0
2023-02-08 13:35:00,99.29,99.43,99.13,99.22,356778.0,98.6991,98.8382,98.54,98.6295,356778.0
2023-02-08 13:40:00,99.22,99.27,99.07,99.2,512858.0,98.6295,98.6792,98.4804,98.6096,512858.0
2023-02-08 13:45:00,99.2,99.33,99.15,99.3,423720.0,98.6096,98.7388,98.5599,98.709,423720.0
2023-02-08 13:50:00,99.3,99.35,99.16,99.22,357623.0,98.709,98.7587,98.5698,98.6295,357623.0
2023-02-08 13:55:00,99.23,99.6,99.21,99.59,425720.0,98.6394,99.0072,98.6195,98.9973,425720.0
2023-02-08 14:00:00,99.59,99.7,99.38,99.59,357052.0,98.9973,99.1066,98.7885,98.9973,357052.0
2023-02-08 14:05:00,99.6,99.75,99.53,99.75,376097.0,99.0072,99.1563,98.9376,99.1563,376097.0
2023-02-08 14:10:00,99.75,99.82,99.62,99.79,399235.0,99.1563,99.2259,99.0271,99.1961,399235.0
2023-02-08 14:15:00,99.8,100.0,99.75,99.92,417864.0,99.206,99.4048,99.1563,99.3253,417864.0
2023-02-08 14:20:00,99.92,99.95,99.78,99.78,266870.0,99.3253,99.3551,99.1861,99.1861,266870.0
2023-02-08 14:25:00,99.78,99.8,99.62,99.7,282384.0,99.1861,99.206,99.0271,99.1066,282384.0
2023-02-08 14:30:00,99.7,99.99,99.67,99.98,309542.0,99.1066,99.3949,99.0768,99.3849,309542.0
2023-02-08 14:35:00,99.98,100.1,99.9,100.09,447059.0,99.3849,99.5042,99.3054,99.4943,447059.0
2023-02-08 14:40:00,100.09,100.1,99.68,99.93,394187.0,99.4943,99.5042,99.0867,99.3352,394187.0
2023-02-08 14:45:00,99.92,99.92,99.73,99.77,279321.0,99.3253,99.3253,99.1364,99.1762,279321.0
2023-02-08 14:50:00,99.77,100.03,99.76,100.02,388807.0,99.1762,99.4346,99.1663,99.4247,388807.0
2023-02-08 14:55:00,100.02,100.22,99.96,100.1,454591.0,99.4247,99.6235,99.3651,99.5042,454591.0
2023-02-08 15:00:00,100.1,100.1,99.84,99.85,431619.0,99.5042,99.5042,99.2458,99.2557,431619.0
2023-02-08 15:05:00,99.86,99.89,99.49,99.55,572451.0,99.2657,99.2955,98.8979,98.9575,572451.0
2023-02-08 15:10:00,99.56,99.56,99.35,99.43,452666.0,98.9674,98.9674,98.7587,98.8382,452666.0
2023-02-08 15:15:00,99.43,99.53,99.32,99.33,395184.0,98.8382,98.9376,98.7289,98.7388,395184.0
2023-02-08 15:20:00,99.33,99.74,99.33,99.63,653288.0,98.7388,99.1464,98.7388,99.037,653288.0
2023-02-08 15:25:00,99.62,99.7,99.51,99.66,518896.0,99.0271,99.1066,98.9177,99.0668,518896.0
2023-02-08 15:30:00,99.67,99.87,99.64,99.75,506136.0,99.0768,99.2756,99.047,99.1563,506136.0
2023-02-08 15:35:00,99.75,99.85,99.74,99.84,425806.0,99.1563,99.2557,99.1464,99.2458,425806.0
2023-02-08 15:40:00,99.84,99.97,99.76,99.89,582004.0,99.2458,99.375,99.1663,99.2955,582004.0
2023-02-08 15:45:00,99.9,99.9,99.65,99.7,517049.0,99.3054,99.3054,99.0569,99.1066,517049.0
2023-02-08 15:50:00,99.7,100.01,99.66,99.98,1164376.0,99.1066,99.4148,99.0668,99.3849,1164376.0
2023-02-08 15:55:00,99.99,100.05,99.84,100.02,1753583.0,99.3949,99.4545,99.2458,99.4247,1753583.0
2023-02-09 09:30:00,100.57,100.61,98.33,98.56,2604450.0,99.9714,100.0112,97.7448,97.9734,2604450.0
2023-02-09 09:35:00,98.58,98.93,97.81,98.0,1863915.0,97.9933,98.3412,97.2279,97.4167,1863915.0
2023-02-09 09:40:00,98.0,98.16,96.67,96.68,2472041.0,97.4167,97.5758,96.0946,96.1046,2472041.0
2023-02-09 09:45:00,96.67,97.74,96.6,97.69,2018427.0,96.0946,97.1583,96.0251,97.1086,2018427.0
2023-02-09 09:50:00,97.7,97.87,96.93,97.11,1593844.0,97.1185,97.2875,96.3531,96.532,1593844.0
2023-02-09 09:55:00,97.11,97.3,96.71,97.01,1341216.0,96.532,96.7209,96.1344,96.4326,1341216.0
2023-02-09 10:00:00,97.03,97.09,96.05,96.37,1653408.0,96.4525,96.5121,95.4783,95.7964,1653408.0
2023-02-09 10:05:00,96.36,96.66,96.32,96.52,1271000.0,95.7865,96.0847,95.7467,95.9455,1271000.0
2023-02-09 10:10:00,96.54,96.73,96.43,96.59,1189494.0,95.9654,96.1543,95.8561,96.0151,1189494.0
2023-02-09 10:15:00,96.6,97.09,96.49,96.75,1248466.0,96.0251,96.5121,95.9157,96.1742,1248466.0
2023-02-09 10:20:00,96.76,97.02,96.52,96.53,878476.0,96.1841,96.4426,95.9455,95.9555,878476.0
2023-02-09 10:25:00,96.53,96.55,95.88,95.92,1139016.0,95.9555,95.9754,95.3093,95.3491,1139016.0
2023-02-09 10:30:00,95.92,96.01,95.72,96.0,1288135.0,95.3491,95.4386,95.1503,95.4286,1288135.0
2023-02-09 10:35:00,95.99,96.17,95.96,96.04,854753.0,95.4187,95.5976,95.3889,95.4684,854753.0
2023-02-09 10:40:00,96.04,96.17,95.9,95.97,794138.0,95.4684,95.5976,95.3292,95.3988,794138.0
2023-02-09 10:45:00,95.98,96.14,95.93,96.06,858317.0,95.4088,95.5678,95.359,95.4883,858317.0
2023-02-09 10:50:00,96.07,96.08,95.67,95.89,1234510.0,95.4982,95.5082,95.1006,95.3193,1234510.0
2023-02-09 10:55:00,95.89,95.89,95.67,95.88,821180.0,95.3193,95.3193,95.1006,95.3093,821180.0
2023-02-09 11:00:00,95.88,95.89,95.09,95.16,1461802.0,95.3093,95.3193,94.524,94.5936,1461802.0
2023-02-09 11:05:00,95.16,95.25,94.93,95.18,1817615.0,94.5936,94.6831,94.365,94.6135,1817615.0
2023-02-09 11:10:00,95.18,95.52,95.18,95.45,728382.0,94.6135,94.9515,94.6135,94.8819,728382.0
2023-02-09 11:15:00,95.45,95.49,94.87,94.98,1216573.0,94.8819,94.9217,94.3054,94.4147,1216573.0
2023-02-09 11:20:00,94.98,95.0,94.61,94.66,1047012.0,94.4147,94.4346,94.0469,94.0966,1047012.0
2023-02-09 11:25:00,94.66,95.07,94.65,95.07,836816.0,94.0966,94.5042,94.0867,94.5042,836816.0
2023-02-09 11:30:00,95.06,95.33,94.86,95.06,882208.0,94.4942,94.7626,94.2954,94.4942,882208.0
2023-02-09 11:35:00,95.07,95.15,94.69,94.73,849507.0,94.5042,94.5837,94.1264,94.1662,849507.0
2023-02-09 11:40:00,94.73,94.94,94.57,94.71,906922.0,94.1662,94.3749,94.0071,94.1463,906922.0
2023-02-09 11:45:00,94.71,94.71,94.29,94.39,1215647.0,94.1463,94.1463,93.7288,93.8282,1215647.0
2023-02-09 11:50:00,94.4,94.57,94.25,94.36,913959.0,93.8382,94.0071,93.689,93.7984,913959.0
2023-02-09 11:55:00,94.36,94.64,94.24,94.59,1004965.0,93.7984,94.0767,93.6791,94.027,1004965.0
2023-02-09 12:00:00,94.59,94.81,94.47,94.7,637555.0,94.027,94.2457,93.9077,94.1364,637555.0
2023-02-09 12:05:00,94.69,94.75,94.43,94.55,821159.0,94.1264,94.1861,93.868,93.9873,821159.0
2023-02-09 12:10:00,94.55,94.55,94.29,94.3,902841.0,93.9873,93.9873,93.7288,93.7388,902841.0
2023-02-09 12:15:00,94.3,94.6,94.28,94.55,863435.0,93.7388,94.037,93.7189,93.9873,863435.0
2023-02-09 12:20:00,94.54,94.62,94.35,94.47,766979.0,93.9773,94.0568,93.7885,93.9077,766979.0
2023-02-09 12:25:00,94.47,94.7,94.37,94.39,902426.0,93.9077,94.1364,93.8083,93.8282,902426.0
2023-02-09 12:30:00,94.38,94.49,94.02,94.02,1146194.0,93.8183,93.9276,93.4604,93.4604,1146194.0
2023-02-09 12:35:00,94.03,94.17,93.86,93.97,1089197.0,93.4704,93.6095,93.3014,93.4107,1089197.0
2023-02-09 12:40:00,93.96,94.11,93.93,93.97,755287.0,93.4008,93.5499,93.371,93.4107,755287.0
2023-02-09 12:45:00,93.97,94.11,93.9,94.09,626540.0,93.4107,93.5499,93.3411,93.53,626540.0
2023-02-09 12:50:00,94.09,94.11,93.9,94.09,572261.0,93.53,93.5499,93.3411,93.53,572261.0
2023-02-09 12:55:00,94.09,94.31,94.09,94.29,905237.0,93.53,93.7487,93.53,93.7288,905237.0
2023-02-09 13:00:00,94.29,94.41,94.13,94.37,834162.0,93.7288,93.8481,93.5698,93.8083,834162.0
2023-02-09 13:05:00,94.37,94.52,94.29,94.36,619133.0,93.8083,93.9574,93.7288,93.7984,619133.0
2023-02-09 13:10:00,94.36,94.59,94.35,94.53,663833.0,93.7984,94.027,93.7885,93.9674,663833.0
2023-02-09 13:15:00,94.52,94.6,94.35,94.57,649340.0,93.9574,94.037,93.7885,94.0071,649340.0
2023-02-09 13:20:00,94.57,94.79,94.54,94.76,678949.0,94.0071,94.2258,93.9773,94.196,678949.0
2023-02-09 13:25:00,94.75,95.02,94.75,94.98,811606.0,94.1861,94.4545,94.1861,94.4147,811606.0
2023-02-09 13:30:00,94.97,95.25,94.94,95.23,1006874.0,94.4048,94.6831,94.3749,94.6632,1006874.0
2023-02-09 13:35:00,95.23,95.24,94.84,94.87,600844.0,94.6632,94.6732,94.2755,94.3054,600844.0
2023-02-09 13:40:00,94.87,94.88,94.67,94.76,430126.0,94.3054,94.3153,94.1065,94.196,430126.0
2023-02-09 13:45:00,94.77,95.15,94.76,95.12,453539.0,94.206,94.5837,94.196,94.5539,453539.0
2023-02-09 13:50:00,95.12,95.24,94.9,95.13,869727.0,94.5539,94.6732,94.3352,94.5638,869727.0
2023-02-09 13:55:00,95.13,95.19,94.91,95.16,513620.0,94.5638,94.6235,94.3451,94.5936,513620.0
2023-02-09 14:00:00,95.17,95.18,94.95,95.09,633314.0,94.6036,94.6135,94.3849,94.524,633314.0
2023-02-09 14:05:00,95.07,95.33,94.93,94.97,829436.0,94.5042,94.7626,94.365,94.4048,829436.0
2023-02-09 14:10:00,94.97,94.97,94.49,94.64,980634.0,94.4048,94.4048,93.9276,94.0767,980634.0
2023-02-09 14:15:00,94.63,94.74,94.34,94.5,670244.0,94.0668,94.1761,93.7785,93.9376,670244.0
2023-02-09 14:20:00,94.5,94.56,94.23,94.37,643925.0,93.9376,93.9972,93.6692,93.8083,643925.0
2023-02-09 14:25:00,94.37,94.55,94.19,94.23,586609.0,93.8083,93.9873,93.6294,93.6692,586609.0
2023-02-09 14:30:00,94.23,94.59,94.23,94.43,728606.0,93.6692,94.027,93.6692,93.868,728606.0
2023-02-09 14:35:00,94.42,94.64,94.33,94.5,559725.0,93.858,94.0767,93.7686,93.9376,559725.0
2023-02-09 14:40:00,94.51,94.67,94.45,94.51,522693.0,93.9475,94.1065,93.8879,93.9475,522693.0
2023-02-09 14:45:00,94.52,94.6,94.44,94.55,449642.0,93.9574,94.037,93.8779,93.9873,449642.0
2023-02-09 14:50:00,94.55,94.62,94.52,94.57,519115.0,93.9873,94.0568,93.9574,94.0071,519115.0
2023-02-09 14:55:00,94.56,94.59,94.48,94.51,449544.0,93.9972,94.027,93.9177,93.9475,449544.0
2023-02-09 15:00:00,94.52,94.52,94.14,94.18,566418.0,93.9574,93.9574,93.5797,93.6195,566418.0
2023-02-09 15:05:00,94.19,94.67,94.19,94.61,702658.0,93.6294,94.1065,93.6294,94.0469,702658.0
2023-02-09 15:10:00,94.6,94.76,94.57,94.58,621378.0,94.037,94.196,94.0071,94.0171,621378.0
2023-02-09 15:15:00,94.58,94.72,94.49,94.62,648311.0,94.0171,94.1563,93.9276,94.0568,648311.0
2023-02-09 15:20:00,94.62,94.7,94.53,94.6,882502.0,94.0568,94.1364,93.9674,94.037,882502.0
2023-02-09 15:25:00,94.6,94.64,94.44,94.52,766536.0,94.037,94.0767,93.8779,93.9574,766536.0
2023-02-09 15:30:00,94.52,94.58,94.41,94.55,928868.0,93.9574,94.0171,93.8481,93.9873,928868.0
2023-02-09 15:35:00,94.56,94.82,94.55,94.74,1022602.0,93.9972,94.2557,93.9873,94.1761,1022602.0
2023-02-09 15:40:00,94.73,94.96,94.66,94.95,887596.0,94.1662,94.3948,94.0966,94.3849,887596.0
2023-02-09 15:45:00,94.95,95.01,94.8,94.98,1307990.0,94.3849,94.4445,94.2358,94.4147,1307990.0
2023-02-09 15:50:00,94.97,95.55,94.97,95.43,2101241.0,94.4048,94.9813,94.4048,94.862,2101241.0
2023-02-09 15:55:00,95.43,95.6,95.29,95.47,4766684.0,94.862,95.031,94.7229,94.9018,4766684.0
2023-02-10 09:30:00,95.74,96.75,95.53,96.58,2690102.0,95.1702,96.1742,94.9614,96.0052,2690102.0
2023-02-10 09:35:00,96.57,97.02,95.88,96.12,1522926.0,95.9952,96.4426,95.3093,95.5479,1522926.0
2023-02-10 09:40:00,96.12,96.12,95.3,95.69,1136802.0,95.5479,95.5479,94.7328,95.1205,1136802.0
2023-02-10 09:45:00,95.69,96.31,95.65,96.23,1050673.0,95.1205,95.7368,95.0807,95.6573,1050673.0
2023-02-10 09:50:00,96.22,96.47,95.61,95.62,983807.0,95.6473,95.8958,95.041,95.0509,983807.0
2023-02-10 09:55:00,95.61,95.95,95.49,95.64,800838.0,95.041,95.3789,94.9217,95.0708,800838.0
2023-02-10 10:00:00,95.67,95.69,95.12,95.18,893394.0,95.1006,95.1205,94.5539,94.6135,893394.0
2023-02-10 10:05:00,95.18,95.42,95.09,95.28,825514.0,94.6135,94.8521,94.524,94.7129,825514.0
2023-02-10 10:10:00,95.28,96.07,95.26,95.99,910118.0,94.7129,95.4982,94.693,95.4187,910118.0
2023-02-10 10:15:00,96.0,96.1,95.64,95.99,966427.0,95.4286,95.528,95.0708,95.4187,966427.0
2023-02-10 10:20:00,95.99,96.12,95.77,96.0,828380.0,95.4187,95.5479,95.2,95.4286,828380.0
2023-02-10 10:25:00,96.0,96.03,95.65,95.84,705915.0,95.4286,95.4585,95.0807,95.2696,705915.0
2023-02-10 10:30:00,95.84,96.0,95.79,95.96,547201.0,95.2696,95.4286,95.2199,95.3889,547201.0
2023-02-10 10:35:00,95.96,96.22,95.75,95.89,658463.0,95.3889,95.6473,95.1801,95.3193,658463.0
2023-02-10 10:40:00,95.89,95.89,95.48,95.65,637691.0,95.3193,95.3193,94.9117,95.0807,637691.0
2023-02-10 10:45:00,95.64,95.76,95.55,95.74,422306.0,95.0708,95.1901,94.9813,95.1702,422306.0
2023-02-10 10:50:00,95.73,95.76,95.44,95.57,417861.0,95.1602,95.1901,94.872,95.0012,417861.0
2023-02-10 10:55:00,95.57,95.84,95.51,95.7,418798.0,95.0012,95.2696,94.9415,95.1304,418798.0
2023-02-10 11:00:00,95.69,95.8,95.54,95.55,328897.0,95.1205,95.2298,94.9714,94.9813,328897.0
2023-02-10 11:05:00,95.55,95.74,95.46,95.64,354350.0,94.9813,95.1702,94.8918,95.0708,354350.0
2023-02-10 11:10:00,95.64,95.75,95.28,95.44,552582.0,95.0708,95.1801,94.7129,94.872,552582.0
2023-02-10 11:15:00,95.45,95.53,95.37,95.5,367356.0,94.8819,94.9614,94.8024,94.9316,367356.0
2023-02-10 11:20:00,95.49,95.61,95.3,95.52,375946.0,94.9217,95.041,94.7328,94.9515,375946.0
2023-02-10 11:25:00,95.51,95.52,95.23,95.23,366053.0,94.9415,94.9515,94.6632,94.6632,366053.0
2023-02-10 11:30:00,95.24,95.32,95.01,95.13,421810.0,94.6732,94.7527,94.4445,94.5638,421810.0
2023-02-10 11:35:00,95.12,95.27,95.01,95.04,341049.0,94.5539,94.703,94.4445,94.4743,341049.0
2023-02-10 11:40:00,95.03,95.32,94.96,95.28,440211.0,94.4644,94.7527,94.3948,94.7129,440211.0
2023-02-10 11:45:00,95.29,95.38,95.25,95.35,285436.0,94.7229,94.8123,94.6831,94.7825,285436.0
2023-02-10 11:50:00,95.35,95.38,95.19,95.26,234840.0,94.7825,94.8123,94.6235,94.693,234840.0
2023-02-10 11:55:00,95.25,95.25,94.91,94.94,448039.0,94.6831,94.6831,94.3451,94.3749,448039.0
2023-02-10 12:00:00,94.94,94.97,94.63,94.7,378056.0,94.3749,94.4048,94.0668,94.1364,378056.0
2023-02-10 12:05:00,94.71,94.82,94.53,94.58,325475.0,94.1463,94.2557,93.9674,94.0171,325475.0
2023-02-10 12:10:00,94.58,94.82,94.56,94.72,371045.0,94.0171,94.2557,93.9972,94.1563,371045.0
2023-02-10 12:15:00,94.71,94.91,94.65,94.85,279440.0,94.1463,94.3451,94.0867,94.2855,279440.0
2023-02-10 12:20:00,94.85,95.03,94.81,94.93,306351.0,94.2855,94.4644,94.2457,94.365,306351.0
2023-02-10 12:25:00,94.94,95.19,94.91,95.17,697474.0,94.3749,94.6235,94.3451,94.6036,697474.0
2023-02-10 12:30:00,95.16,95.34,94.95,95.02,575242.0,94.5936,94.7726,94.3849,94.4545,575242.0
2023-02-10 12:35:00,95.02,95.07,94.82,94.83,278682.0,94.4545,94.5042,94.2557,94.2656,278682.0
2023-02-10 12:40:00,94.83,95.09,94.82,94.92,231893.0,94.2656,94.524,94.2557,94.3551,231893.0
2023-02-10 12:45:00,94.93,95.07,94.88,94.91,242853.0,94.365,94.5042,94.3153,94.3451,242853.0
2023-02-10 12:50:00,94.91,95.09,94.85,95.04,225729.0,94.3451,94.524,94.2855,94.4743,225729.0
2023-02-10 12:55:00,95.04,95.16,94.96,95.05,287216.0,94.4743,94.5936,94.3948,94.4843,287216.0
2023-02-10 13:00:00,95.05,95.16,95.04,95.14,253917.0,94.4843,94.5936,94.4743,94.5738,253917.0
2023-02-10 13:05:00,95.14,95.3,95.09,95.17,326367.0,94.5738,94.7328,94.524,94.6036,326367.0
2023-02-10 13:10:00,95.16,95.25,95.12,95.23,277718.0,94.5936,94.6831,94.5539,94.6632,277718.0
2023-02-10 13:15:00,95.23,95.43,95.21,95.38,426903.0,94.6632,94.862,94.6433,94.8123,426903.0
2023-02-10 13:20:00,95.38,95.58,95.38,95.43,396973.0,94.8123,95.0111,94.8123,94.862,396973.0
2023-02-10 13:25:00,95.43,95.62,95.3,95.31,387072.0,94.862,95.0509,94.7328,94.7427,387072.0
2023-02-10 13:30:00,95.31,95.38,95.19,95.31,238223.0,94.7427,94.8123,94.6235,94.7427,238223.0
2023-02-10 13:35:00,95.31,95.45,95.29,95.42,219332.0,94.7427,94.8819,94.7229,94.8521,219332.0
2023-02-10 13:40:00,95.41,95.42,95.13,95.2,286763.0,94.8421,94.8521,94.5638,94.6334,286763.0
2023-02-10 13:45:00,95.19,95.43,95.18,95.4,249677.0,94.6235,94.862,94.6135,94.8322,249677.0
2023-02-10 13:50:00,95.4,95.4,95.27,95.32,221306.0,94.8322,94.8322,94.703,94.7527,221306.0
2023-02-10 13:55:00,95.31,95.31,95.19,95.23,173378.0,94.7427,94.7427,94.6235,94.6632,173378.0
2023-02-10 14:00:00,95.23,95.27,95.05,95.1,333148.0,94.6632,94.703,94.4843,94.534,333148.0
2023-02-10 14:05:00,95.1,95.12,94.98,95.05,224208.0,94.534,94.5539,94.4147,94.4843,224208.0
2023-02-10 14:10:00,95.05,95.15,95.0,95.11,293962.0,94.4843,94.5837,94.4346,94.5439,293962.0
2023-02-10 14:15:00,95.11,95.19,94.97,95.03,262676.0,94.5439,94.6235,94.4048,94.4644,262676.0
2023-02-10 14:20:00,95.02,95.07,94.92,94.97,252265.0,94.4545,94.5042,94.3551,94.4048,252265.0
2023-02-10 14:25:00,94.97,94.97,94.79,94.81,266864.0,94.4048,94.4048,94.2258,94.2457,266864.0
2023-02-10 14:30:00,94.8,95.0,94.73,94.97,322865.0,94.2358,94.4346,94.1662,94.4048,322865.0
2023-02-10 14:35:00,94.98,95.02,94.82,94.86,236406.0,94.4147,94.4545,94.2557,94.2954,236406.0
2023-02-10 14:40:00,94.87,94.88,94.7,94.79,347339.0,94.3054,94.3153,94.1364,94.2258,347339.0
2023-02-10 14:45:00,94.79,94.8,94.66,94.69,316985.0,94.2258,94.2358,94.0966,94.1264,316985.0
2023-02-10 14:50:00,94.69,95.03,94.68,94.98,378484.0,94.1264,94.4644,94.1165,94.4147,378484.0
2023-02-10 14:55:00,94.99,95.01,94.84,94.89,260083.0,94.4246,94.4445,94.2755,94.3252,260083.0
2023-02-10 15:00:00,94.91,94.99,94.77,94.8,318040.0,94.3451,94.4246,94.206,94.2358,318040.0
2023-02-10 15:05:00,94.8,94.89,94.73,94.76,314878.0,94.2358,94.3252,94.1662,94.196,314878.0
2023-02-10 15:10:00,94.77,94.92,94.72,94.78,429291.0,94.206,94.3551,94.1563,94.2159,429291.0
2023-02-10 15:15:00,94.78,94.82,94.59,94.67,425591.0,94.2159,94.2557,94.027,94.1065,425591.0
2023-02-10 15:20:00,94.67,94.72,94.62,94.63,334727.0,94.1065,94.1563,94.0568,94.0668,334727.0
2023-02-10 15:25:00,94.64,94.78,94.63,94.78,364321.0,94.0767,94.2159,94.0668,94.2159,364321.0
2023-02-10 15:30:00,94.78,94.81,94.7,94.78,522867.0,94.2159,94.2457,94.1364,94.2159,522867.0
2023-02-10 15:35:00,94.78,94.92,94.74,94.88,502657.0,94.2159,94.3551,94.1761,94.3153,502657.0
2023-02-10 15:40:00,94.88,94.93,94.7,94.86,509223.0,94.3153,94.365,94.1364,94.2954,509223.0
2023-02-10 15:45:00,94.86,95.03,94.77,95.01,722189.0,94.2954,94.4644,94.206,94.4445,722189.0
2023-02-10 15:50:00,95.01,95.01,94.68,94.89,1129425.0,94.4445,94.4445,94.1165,94.3252,1129425.0
2023-02-10 15:55:00,94.9,95.01,94.7,94.85,1658419.0,94.3352,94.4445,94.1364,94.2855,1658419.0
2023-02-13 09:30:00,95.01,95.23,94.5,94.78,1239155.0,94.4445,94.6632,93.9376,94.2159,1239155.0
2023-02-13 09:35:00,94.79,94.94,94.6,94.92,666738.0,94.2258,94.3749,94.037,94.3551,666738.0
2023-02-13 09:40:00,94.92,95.15,94.62,94.96,918226.0,94.3551,94.5837,94.0568,94.3948,918226.0
2023-02-13 09:45:00,94.97,95.29,94.65,94.88,733259.0,94.4048,94.7229,94.0867,94.3153,733259.0
2023-02-13 09:50:00,94.9,95.01,94.61,94.88,542240.0,94.3352,94.4445,94.0469,94.3153,542240.0
2023-02-13 09:55:00,94.87,95.27,94.77,95.16,542100.0,94.3054,94.703,94.206,94.5936,542100.0
2023-02-13 10:00:00,95.17,95.35,95.01,95.09,645641.0,94.6036,94.7825,94.4445,94.524,645641.0
2023-02-13 10:05:00,95.07,95.09,94.67,94.7,430939.0,94.5042,94.524,94.1065,94.1364,430939.0
2023-02-13 10:10:00,94.69,94.83,94.29,94.39,599515.0,94.1264,94.2656,93.7288,93.8282,599515.0
2023-02-13 10:15:00,94.39,94.81,94.27,94.67,550885.0,93.8282,94.2457,93.7089,94.1065,550885.0
2023-02-13 10:20:00,94.68,94.76,94.39,94.51,391735.0,94.1165,94.196,93.8282,93.9475,391735.0
2023-02-13 10:25:00,94.52,94.63,94.32,94.59,776136.0,93.9574,94.0668,93.7586,94.027,776136.0
2023-02-13 10:30:00,94.59,94.66,94.26,94.37,671777.0,94.027,94.0966,93.699,93.8083,671777.0
2023-02-13 10:35:00,94.37,94.56,94.07,94.09,474965.0,93.8083,93.9972,93.5101,93.53,474965.0
2023-02-13 10:40:00,94.09,94.24,94.05,94.19,566570.0,93.53,93.6791,93.4902,93.6294,566570.0
2023-02-13 10:45:00,94.2,94.3,94.1,94.25,444097.0,93.6393,93.7388,93.5399,93.689,444097.0
2023-02-13 10:50:00,94.26,94.51,94.2,94.48,481415.0,93.699,93.9475,93.6393,93.9177,481415.0
2023-02-13 10:55:00,94.49,94.62,94.37,94.38,436365.0,93.9276,94.0568,93.8083,93.8183,436365.0
2023-02-13 11:00:00,94.39,94.77,94.39,94.73,432184.0,93.8282,94.206,93.8282,94.1662,432184.0
2023-02-13 11:05:00,94.73,94.78,94.62,94.72,361434.0,94.1662,94.2159,94.0568,94.1563,361434.0
2023-02-13 11:10:00,94.72,94.91,94.58,94.9,338635.0,94.1563,94.3451,94.0171,94.3352,338635.0
2023-02-13 11:15:00,94.89,94.96,94.79,94.89,300851.0,94.3252,94.3948,94.2258,94.3252,300851.0
2023-02-13 11:20:00,94.9,95.05,94.84,94.89,315879.0,94.3352,94.4843,94.2755,94.3252,315879.0
2023-02-13 11:25:00,94.89,94.91,94.64,94.72,326985.0,94.3252,94.3451,94.0767,94.1563,326985.0
2023-02-13 11:30:00,94.72,94.76,94.3,94.42,377196.0,94.1563,94.196,93.7388,93.858,377196.0
2023-02-13 11:35:00,94.42,94.46,94.29,94.35,300232.0,93.858,93.8978,93.7288,93.7885,300232.0
2023-02-13 11:40:00,94.36,94.7,94.34,94.58,370244.0,93.7984,94.1364,93.7785,94.0171,370244.0
2023-02-13 11:45:00,94.59,94.64,94.51,94.52,285456.0,94.027,94.0767,93.9475,93.9574,285456.0
2023-02-13 11:50:00,94.53,94.53,94.36,94.48,313662.0,93.9674,93.9674,93.7984,93.9177,313662.0
2023-02-13 11:55:00,94.48,94.51,94.44,94.5,352714.0,93.9177,93.9475,93.8779,93.9376,352714.0
2023-02-13 12:00:00,94.51,94.52,94.42,94.49,268015.0,93.9475,93.9574,93.858,93.9276,268015.0
2023-02-13 12:05:00,94.48,94.57,94.45,94.52,294742.0,93.9177,94.0071,93.8879,93.9574,294742.0
2023-02-13 12:10:00,94.52,94.65,94.48,94.59,266131.0,93.9574,94.0867,93.9177,94.027,266131.0
2023-02-13 12:15:00,94.6,94.68,94.54,94.66,290461.0,94.037,94.1165,93.9773,94.0966,290461.0
2023-02-13 12:20:00,94.66,94.7,94.57,94.67,251909.0,94.0966,94.1364,94.0071,94.1065,251909.0
2023-02-13 12:25:00,94.66,94.75,94.57,94.63,354581.0,94.0966,94.1861,94.0071,94.0668,354581.0
2023-02-13 12:30:00,94.63,94.84,94.56,94.83,556384.0,94.0668,94.2755,93.9972,94.2656,556384.0
2023-02-13 12:35:00,94.83,94.98,94.78,94.96,417492.0,94.2656,94.4147,94.2159,94.3948,417492.0
2023-02-13 12:40:00,94.96,95.02,94.86,94.9,430536.0,94.3948,94.4545,94.2954,94.3352,430536.0
2023-02-13 12:45:00,94.88,94.96,94.81,94.87,381596.0,94.3153,94.3948,94.2457,94.3054,381596.0
2023-02-13 12:50:00,94.87,95.03,94.85,94.97,293716.0,94.3054,94.4644,94.2855,94.4048,293716.0
2023-02-13 12:55:00,94.97,94.97,94.79,94.8,243783.0,94.4048,94.4048,94.2258,94.2358,243783.0
2023-02-13 13:00:00,94.81,94.81,94.69,94.71,243827.0,94.2457,94.2457,94.1264,94.1463,243827.0
2023-02-13 13:05:00,94.72,94.77,94.56,94.57,252668.0,94.1563,94.206,93.9972,94.0071,252668.0
2023-02-13 13:10:00,94.58,94.7,94.49,94.68,272985.0,94.0171,94.1364,93.9276,94.1165,272985.0
2023-02-13 13:15:00,94.67,94.75,94.65,94.65,213193.0,94.1065,94.1861,94.0867,94.0867,213193.0
2023-02-13 13:20:00,94.65,94.72,94.6,94.68,184085.0,94.0867,94.1563,94.037,94.1165,184085.0
2023-02-13 13:25:00,94.69,95.11,94.69,95.11,491146.0,94.1264,94.5439,94.1264,94.5439,491146.0
2023-02-13 13:30:00,95.11,95.17,95.07,95.1,386141.0,94.5439,94.6036,94.5042,94.534,386141.0
2023-02-13 13:35:00,95.11,95.19,95.0,95.09,315441.0,94.5439,94.6235,94.4346,94.524,315441.0
2023-02-13 13:40:00,95.09,95.11,94.8,94.81,246183.0,94.524,94.5439,94.2358,94.2457,246183.0
2023-02-13 13:45:00,94.82,95.01,94.77,94.95,252984.0,94.2557,94.4445,94.206,94.3849,252984.0
2023-02-13 13:50:00,94.95,95.1,94.95,95.01,239657.0,94.3849,94.534,94.3849,94.4445,239657.0
2023-02-13 13:55:00,95.02,95.11,94.99,95.07,222710.0,94.4545,94.5439,94.4246,94.5042,222710.0
2023-02-13 14:00:00,95.06,95.09,94.92,94.95,293000.0,94.4942,94.524,94.3551,94.3849,293000.0
2023-02-13 14:05:00,94.95,94.96,94.78,94.84,328390.0,94.3849,94.3948,94.2159,94.2755,328390.0
2023-02-13 14:10:00,94.84,94.9,94.68,94.77,244465.0,94.2755,94.3352,94.1165,94.206,244465.0
2023-02-13 14:15:00,94.76,94.83,94.7,94.77,200661.0,94.196,94.2656,94.1364,94.206,200661.0
2023-02-13 14:20:00,94.77,94.85,94.73,94.78,258033.0,94.206,94.2855,94.1662,94.2159,258033.0
2023-02-13 14:25:00,94.77,94.83,94.7,94.7,284632.0,94.206,94.2656,94.1364,94.1364,284632.0
2023-02-13 14:30:00,94.7,94.79,94.6,94.69,414407.0,94.1364,94.2258,94.037,94.1264,414407.0
2023-02-13 14:35:00,94.68,94.87,94.66,94.75,280963.0,94.1165,94.3054,94.0966,94.1861,280963.0
2023-02-13 14:40:00,94.75,94.76,94.49,94.62,249387.0,94.1861,94.196,93.9276,94.0568,249387.0
2023-02-13 14:45:00,94.61,94.66,94.42,94.45,191425.0,94.0469,94.0966,93.858,93.8879,191425.0
2023-02-13 14:50:00,94.44,94.6,94.4,94.57,213567.0,93.8779,94.037,93.8382,94.0071,213567.0
2023-02-13 14:55:00,94.55,94.56,94.45,94.53,270701.0,93.9873,93.9972,93.8879,93.9674,270701.0
2023-02-13 15:00:00,94.53,94.62,94.36,94.59,285095.0,93.9674,94.0568,93.7984,94.027,285095.0
2023-02-13 15:05:00,94.58,94.68,94.57,94.59,270594.0,94.0171,94.1165,94.0071,94.027,270594.0
2023-02-13 15:10:00,94.59,94.69,94.56,94.65,266359.0,94.027,94.1264,93.9972,94.0867,266359.0
2023-02-13 15:15:00,94.65,94.72,94.59,94.71,244459.0,94.0867,94.1563,94.027,94.1463,244459.0
2023-02-13 15:20:00,94.7,94.79,94.62,94.78,299068.0,94.1364,94.2258,94.0568,94.2159,299068.0
2023-02-13 15:25:00,94.77,94.83,94.65,94.69,265640.0,94.206,94.2656,94.0867,94.1264,265640.0
2023-02-13 15:30:00,94.69,94.83,94.68,94.81,410298.0,94.1264,94.2656,94.1165,94.2457,410298.0
2023-02-13 15:35:00,94.82,94.87,94.75,94.86,494064.0,94.2557,94.3054,94.1861,94.2954,494064.0
2023-02-13 15:40:00,94.86,94.97,94.8,94.88,582146.0,94.2954,94.4048,94.2358,94.3153,582146.0
2023-02-13 15:45:00,94.87,94.92,94.73,94.84,606898.0,94.3054,94.3551,94.1662,94.2755,606898.0
2023-02-13 15:50:00,94.84,94.85,94.67,94.68,979300.0,94.2755,94.2855,94.1065,94.1165,979300.0
2023-02-13 15:55:00,94.69,95.0,94.68,95.0,1770977.0,94.1264,94.4346,94.1165,94.4346,1770977.0
2023-02-14 09:30:00,94.69,94.87,93.6,94.33,1133884.0,94.1264,94.3054,93.0429,93.7686,1133884.0
2023-02-14 09:35:00,94.34,94.5,93.92,94.24,548779.0,93.7785,93.9376,93.361,93.6791,548779.0
2023-02-14 09:40:00,94.23,94.3,93.78,93.93,656805.0,93.6692,93.7388,93.2218,93.371,656805.0
2023-02-14 09:45:00,93.93,94.48,93.92,94.21,660076.0,93.371,93.9177,93.361,93.6493,660076.0
2023-02-14 09:50:00,94.21,94.32,93.91,94.22,571097.0,93.6493,93.7586,93.3511,93.6592,571097.0
2023-02-14 09:55:00,94.25,94.43,94.16,94.18,435426.0,93.689,93.868,93.5996,93.6195,435426.0
2023-02-14 10:00:00,94.19,94.54,94.19,94.48,1107975.0,93.6294,93.9773,93.6294,93.9177,1107975.0
2023-02-14 10:05:00,94.48,94.67,94.46,94.53,613733.0,93.9177,94.1065,93.8978,93.9674,613733.0
2023-02-14 10:10:00,94.54,94.6,94.12,94.39,784246.0,93.9773,94.037,93.5598,93.8282,784246.0
2023-02-14 10:15:00,94.4,94.47,94.22,94.25,552160.0,93.8382,93.9077,93.6592,93.689,552160.0
2023-02-14 10:20:00,94.24,94.43,94.22,94.36,379251.0,93.6791,93.868,93.6592,93.7984,379251.0
2023-02-14 10:25:00,94.37,94.43,94.08,94.09,539218.0,93.8083,93.868,93.5201,93.53,539218.0
2023-02-14 10:30:00,94.09,94.28,93.92,93.99,649427.0,93.53,93.7189,93.361,93.4306,649427.0
2023-02-14 10:35:00,93.98,93.98,93.3,93.31,958329.0,93.4207,93.4207,92.7447,92.7546,958329.0
2023-02-14 10:40:00,93.33,93.56,93.28,93.37,828613.0,92.7745,93.0032,92.7248,92.8143,828613.0
2023-02-14 10:45:00,93.38,93.49,92.94,93.44,826033.0,92.8242,92.9336,92.3868,92.8839,826033.0
2023-02-14 10:50:00,93.44,93.46,93.14,93.31,485633.0,92.8839,92.9037,92.5857,92.7546,485633.0
2023-02-14 10:55:00,93.32,93.48,93.23,93.36,398103.0,92.7646,92.9236,92.6751,92.8043,398103.0
2023-02-14 11:00:00,93.35,93.76,93.34,93.56,480548.0,92.7944,93.202,92.7845,93.0032,480548.0
2023-02-14 11:05:00,93.57,93.84,93.41,93.44,317575.0,93.0131,93.2815,92.854,92.8839,317575.0
2023-02-14 11:10:00,93.44,93.65,93.43,93.56,313290.0,92.8839,93.0926,92.8739,93.0032,313290.0
2023-02-14 11:15:00,93.57,93.66,93.47,93.64,273056.0,93.0131,93.1026,92.9137,93.0827,273056.0
2023-02-14 11:20:00,93.63,93.65,93.43,93.56,307635.0,93.0727,93.0926,92.8739,93.0032,307635.0
2023-02-14 11:25:00,93.58,93.62,93.1,93.15,430261.0,93.023,93.0628,92.5459,92.5956,430261.0
2023-02-14 11:30:00,93.14,93.14,92.82,92.94,496778.0,92.5857,92.5857,92.2676,92.3868,496778.0
2023-02-14 11:35:00,92.95,93.06,92.76,92.79,533828.0,92.3968,92.5061,92.2079,92.2377,533828.0
2023-02-14 11:40:00,92.8,92.87,92.65,92.74,505743.0,92.2477,92.3173,92.0986,92.188,505743.0
2023-02-14 11:45:00,92.73,93.01,92.69,92.95,408842.0,92.1781,92.4564,92.1383,92.3968,408842.0
2023-02-14 11:50:00,92.94,92.96,92.69,92.86,293773.0,92.3868,92.4067,92.1383,92.3073,293773.0
2023-02-14 11:55:00,92.85,93.11,92.83,93.06,378457.0,92.2974,92.5558,92.2775,92.5061,378457.0
2023-02-14 12:00:00,93.03,93.19,92.91,93.01,363971.0,92.4763,92.6354,92.357,92.4564,363971.0
2023-02-14 12:05:00,93.02,93.15,92.94,93.06,309176.0,92.4664,92.5956,92.3868,92.5061,309176.0
2023-02-14 12:10:00,93.05,93.39,93.03,93.39,392682.0,92.4962,92.8342,92.4763,92.8342,392682.0
2023-02-14 12:15:00,93.39,93.44,93.25,93.32,264154.0,92.8342,92.8839,92.695,92.7646,264154.0
2023-02-14 12:20:00,93.32,93.4,93.2,93.36,177502.0,92.7646,92.8441,92.6453,92.8043,177502.0
2023-02-14 12:25:00,93.35,93.56,93.34,93.36,243733.0,92.7944,93.0032,92.7845,92.8043,243733.0
2023-02-14 12:30:00,93.37,93.69,93.35,93.67,250486.0,92.8143,93.1324,92.7944,93.1125,250486.0
2023-02-14 12:35:00,93.68,93.69,93.54,93.61,181275.0,93.1224,93.1324,92.9833,93.0529,181275.0
2023-02-14 12:40:00,93.6,93.83,93.57,93.64,288728.0,93.0429,93.2715,93.0131,93.0827,288728.0
2023-02-14 12:45:00,93.64,93.65,93.45,93.49,205732.0,93.0827,93.0926,92.8938,92.9336,205732.0
2023-02-14 12:50:00,93.49,93.49,93.27,93.37,276186.0,92.9336,92.9336,92.7149,92.8143,276186.0
2023-02-14 12:55:00,93.37,93.59,93.36,93.53,165429.0,92.8143,93.033,92.8043,92.9733,165429.0
2023-02-14 13:00:00,93.54,94.06,93.51,94.02,520978.0,92.9833,93.5002,92.9535,93.4604,520978.0
2023-02-14 13:05:00,94.03,94.29,93.97,93.98,349970.0,93.4704,93.7288,93.4107,93.4207,349970.0
2023-02-14 13:10:00,93.97,94.11,93.89,94.09,199294.0,93.4107,93.5499,93.3312,93.53,199294.0
2023-02-14 13:15:00,94.1,94.36,94.09,94.17,383381.0,93.5399,93.7984,93.53,93.6095,383381.0
2023-02-14 13:20:00,94.17,94.34,94.05,94.16,304893.0,93.6095,93.7785,93.4902,93.5996,304893.0
2023-02-14 13:25:00,94.16,94.22,94.08,94.13,184798.0,93.5996,93.6592,93.5201,93.5698,184798.0
2023-02-14 13:30:00,94.14,94.25,94.08,94.17,180471.0,93.5797,93.689,93.5201,93.6095,180471.0
2023-02-14 13:35:00,94.18,94.23,94.11,94.19,360741.0,93.6195,93.6692,93.5499,93.6294,360741.0
2023-02-14 13:40:00,94.19,94.2,93.89,93.91,432644.0,93.6294,93.6393,93.3312,93.3511,432644.0
2023-02-14 13:45:00,93.92,94.09,93.86,93.99,484190.0,93.361,93.53,93.3014,93.4306,484190.0
2023-02-14 13:50:00,93.99,94.07,93.95,94.03,227834.0,93.4306,93.5101,93.3908,93.4704,227834.0
2023-02-14 13:55:00,94.03,94.18,93.94,94.0,233531.0,93.4704,93.6195,93.3809,93.4405,233531.0
2023-02-14 14:00:00,94.01,94.15,93.88,94.06,175329.0,93.4505,93.5896,93.3213,93.5002,175329.0
2023-02-14 14:05:00,94.05,94.05,93.55,93.77,349161.0,93.4902,93.4902,92.9932,93.2119,349161.0
2023-02-14 14:10:00,93.77,93.98,93.77,93.95,191124.0,93.2119,93.4207,93.2119,93.3908,191124.0
2023-02-14 14:15:00,93.95,94.18,93.95,94.1,197790.0,93.3908,93.6195,93.3908,93.5399,197790.0
2023-02-14 14:20:00,94.1,94.2,94.04,94.12,190678.0,93.5399,93.6393,93.4803,93.5598,190678.0
2023-02-14 14:25:00,94.12,94.16,94.01,94.05,205722.0,93.5598,93.5996,93.4505,93.4902,205722.0
2023-02-14 14:30:00,94.05,94.21,94.04,94.19,249277.0,93.4902,93.6493,93.4803,93.6294,249277.0
2023-02-14 14:35:00,94.19,94.26,94.1,94.2,247200.0,93.6294,93.699,93.5399,93.6393,247200.0
2023-02-14 14:40:00,94.21,94.31,94.19,94.2,264338.0,93.6493,93.7487,93.6294,93.6393,264338.0
2023-02-14 14:45:00,94.2,94.31,94.09,94.29,284699.0,93.6393,93.7487,93.53,93.7288,284699.0
2023-02-14 14:50:00,94.3,94.44,94.13,94.25,319797.0,93.7388,93.8779,93.5698,93.689,319797.0
2023-02-14 14:55:00,94.25,94.49,94.24,94.42,432844.0,93.689,93.9276,93.6791,93.858,432844.0
2023-02-14 15:00:00,94.42,94.49,94.21,94.25,393881.0,93.858,93.9276,93.6493,93.689,393881.0
2023-02-14 15:05:00,94.25,94.3,94.15,94.19,317455.0,93.689,93.7388,93.5896,93.6294,317455.0
2023-02-14 15:10:00,94.18,94.48,94.09,94.45,259272.0,93.6195,93.9177,93.53,93.8879,259272.0
2023-02-14 15:15:00,94.45,94.55,94.37,94.48,374235.0,93.8879,93.9873,93.8083,93.9177,374235.0
2023-02-14 15:20:00,94.49,94.93,94.48,94.89,539515.0,93.9276,94.365,93.9177,94.3252,539515.0
2023-02-14 15:25:00,94.88,94.99,94.76,94.79,504789.0,94.3153,94.4246,94.196,94.2258,504789.0
2023-02-14 15:30:00,94.79,94.89,94.68,94.79,425191.0,94.2258,94.3252,94.1165,94.2258,425191.0
2023-02-14 15:35:00,94.8,94.98,94.78,94.97,369531.0,94.2358,94.4147,94.2159,94.4048,369531.0
2023-02-14 15:40:00,94.96,95.1,94.95,95.08,486438.0,94.3948,94.534,94.3849,94.5141,486438.0
2023-02-14 15:45:00,95.09,95.16,94.92,95.11,460738.0,94.524,94.5936,94.3551,94.5439,460738.0
2023-02-14 15:50:00,95.1,95.16,94.93,95.05,677124.0,94.534,94.5936,94.365,94.4843,677124.0
2023-02-14 15:55:00,95.05,95.18,94.92,94.93,1109154.0,94.4843,94.6135,94.3551,94.365,1109154.0
2023-02-15 09:30:00,94.75,95.4,94.44,95.3,1587763.0,94.1861,94.8322,93.8779,94.7328,1587763.0
2023-02-15 09:35:00,95.3,95.32,94.72,94.9,877610.0,94.7328,94.7527,94.1563,94.3352,877610.0
2023-02-15 09:40:00,94.9,95.2,94.63,94.94,550868.0,94.3352,94.6334,94.0668,94.3749,550868.0
2023-02-15 09:45:00,94.93,95.11,94.7,95.11,465045.0,94.365,94.5439,94.1364,94.5439,465045.0
2023-02-15 09:50:00,95.12,95.25,94.43,94.51,793567.0,94.5539,94.6831,93.868,93.9475,793567.0
2023-02-15 09:55:00,94.52,94.66,94.36,94.61,340239.0,93.9574,94.0966,93.7984,94.0469,340239.0
2023-02-15 10:00:00,94.61,94.94,94.54,94.81,359636.0,94.0469,94.3749,93.9773,94.2457,359636.0
2023-02-15 10:05:00,94.8,94.86,94.47,94.56,319767.0,94.2358,94.2954,93.9077,93.9972,319767.0
2023-02-15 10:10:00,94.56,94.8,94.49,94.72,245689.0,93.9972,94.2358,93.9276,94.1563,245689.0
2023-02-15 10:15:00,94.72,95.27,94.72,95.25,494602.0,94.1563,94.703,94.1563,94.6831,494602.0
2023-02-15 10:20:00,95.26,95.32,95.13,95.14,556104.0,94.693,94.7527,94.5638,94.5738,556104.0
2023-02-15 10:25:00,95.14,95.26,95.03,95.07,297627.0,94.5738,94.693,94.4644,94.5042,297627.0
2023-02-15 10:30:00,95.09,95.43,94.96,95.33,592466.0,94.524,94.862,94.3948,94.7626,592466.0
2023-02-15 10:35:00,95.33,95.4,95.21,95.29,493527.0,94.7626,94.8322,94.6433,94.7229,493527.0
2023-02-15 10:40:00,95.3,95.39,95.06,95.12,550996.0,94.7328,94.8223,94.4942,94.5539,550996.0
2023-02-15 10:45:00,95.12,95.28,95.08,95.14,257812.0,94.5539,94.7129,94.5141,94.5738,257812.0
2023-02-15 10:50:00,95.14,95.29,95.09,95.13,333000.0,94.5738,94.7229,94.524,94.5638,333000.0
2023-02-15 10:55:00,95.14,95.32,95.05,95.31,288521.0,94.5738,94.7527,94.4843,94.7427,288521.0
2023-02-15 11:00:00,95.31,95.58,95.27,95.54,476177.0,94.7427,95.0111,94.703,94.9714,476177.0
2023-02-15 11:05:00,95.54,95.68,95.44,95.6,438733.0,94.9714,95.1105,94.872,95.031,438733.0
2023-02-15 11:10:00,95.59,95.7,95.5,95.63,289190.0,95.0211,95.1304,94.9316,95.0608,289190.0
2023-02-15 11:15:00,95.64,95.73,95.49,95.62,399520.0,95.0708,95.1602,94.9217,95.0509,399520.0
2023-02-15 11:20:00,95.62,95.8,95.6,95.79,357895.0,95.0509,95.2298,95.031,95.2199,357895.0
2023-02-15 11:25:00,95.79,96.47,95.74,96.39,576904.0,95.2199,95.8958,95.1702,95.8163,576904.0
2023-02-15 11:30:00,96.39,96.48,96.12,96.32,438619.0,95.8163,95.9058,95.5479,95.7467,438619.0
2023-02-15 11:35:00,96.33,96.77,96.28,96.76,414153.0,95.7567,96.194,95.707,96.1841,414153.0
2023-02-15 11:40:00,96.76,97.0,96.74,96.97,639225.0,96.1841,96.4227,96.1642,96.3929,639225.0
2023-02-15 11:45:00,96.98,97.02,96.55,96.77,691454.0,96.4028,96.4426,95.9754,96.194,691454.0
2023-02-15 11:50:00,96.78,96.78,96.54,96.62,374856.0,96.204,96.204,95.9654,96.0449,374856.0
2023-02-15 11:55:00,96.62,96.73,96.37,96.37,356045.0,96.0449,96.1543,95.7964,95.7964,356045.0
2023-02-15 12:00:00,96.39,96.61,96.38,96.59,298673.0,95.8163,96.035,95.8064,96.0151,298673.0
2023-02-15 12:05:00,96.61,96.7,96.21,96.22,337176.0,96.035,96.1245,95.6374,95.6473,337176.0
2023-02-15 12:10:00,96.23,96.5,96.09,96.5,333141.0,95.6573,95.9257,95.5181,95.9257,333141.0
2023-02-15 12:15:00,96.5,96.55,96.38,96.48,283376.0,95.9257,95.9754,95.8064,95.9058,283376.0
2023-02-15 12:20:00,96.47,96.49,96.13,96.14,238339.0,95.8958,95.9157,95.5579,95.5678,238339.0
2023-02-15 12:25:00,96.14,96.42,96.1,96.24,258624.0,95.5678,95.8461,95.528,95.6672,258624.0
2023-02-15 12:30:00,96.24,96.33,96.14,96.3,146289.0,95.6672,95.7567,95.5678,95.7268,146289.0
2023-02-15 12:35:00,96.3,96.62,96.22,96.3,363769.0,95.7268,96.0449,95.6473,95.7268,363769.0
2023-02-15 12:40:00,96.3,96.55,96.29,96.47,206916.0,95.7268,95.9754,95.7169,95.8958,206916.0
2023-02-15 12:45:00,96.48,96.49,96.3,96.41,165877.0,95.9058,95.9157,95.7268,95.8362,165877.0
2023-02-15 12:50:00,96.44,96.58,96.43,96.51,144030.0,95.866,96.0052,95.8561,95.9356,144030.0
2023-02-15 12:55:00,96.51,96.52,96.29,96.35,158614.0,95.9356,95.9455,95.7169,95.7765,158614.0
2023-02-15 13:00:00,96.35,96.46,96.31,96.41,140089.0,95.7765,95.8859,95.7368,95.8362,140089.0
2023-02-15 13:05:00,96.4,96.43,96.24,96.39,278429.0,95.8263,95.8561,95.6672,95.8163,278429.0
2023-02-15 13:10:00,96.39,96.63,96.37,96.61,205092.0,95.8163,96.0549,95.7964,96.035,205092.0
2023-02-15 13:15:00,96.61,96.68,96.49,96.57,252890.0,96.035,96.1046,95.9157,95.9952,252890.0
2023-02-15 13:20:00,96.57,96.64,96.53,96.59,147618.0,95.9952,96.0648,95.9555,96.0151,147618.0
2023-02-15 13:25:00,96.59,96.64,96.55,96.63,130979.0,96.0151,96.0648,95.9754,96.0549,130979.0
2023-02-15 13:30:00,96.63,96.67,96.42,96.65,272628.0,96.0549,96.0946,95.8461,96.0748,272628.0
2023-02-15 13:35:00,96.65,96.72,96.58,96.61,228020.0,96.0748,96.1443,96.0052,96.035,228020.0
2023-02-15 13:40:00,96.59,96.9,96.54,96.81,407772.0,96.0151,96.3233,95.9654,96.2338,407772.0
2023-02-15 13:45:00,96.82,96.91,96.64,96.72,299320.0,96.2438,96.3332,96.0648,96.1443,299320.0
2023-02-15 13:50:00,96.72,96.77,96.56,96.75,327355.0,96.1443,96.194,95.9853,96.1742,327355.0
2023-02-15 13:55:00,96.75,96.87,96.72,96.85,183375.0,96.1742,96.2935,96.1443,96.2736,183375.0
2023-02-15 14:00:00,96.87,97.0,96.86,96.93,278475.0,96.2935,96.4227,96.2835,96.3531,278475.0
2023-02-15 14:05:00,96.92,97.1,96.82,97.08,323114.0,96.3432,96.5221,96.2438,96.5022,323114.0
2023-02-15 14:10:00,97.08,97.19,97.06,97.19,238090.0,96.5022,96.6115,96.4823,96.6115,238090.0
2023-02-15 14:15:00,97.18,97.24,97.04,97.06,415516.0,96.6016,96.6613,96.4624,96.4823,415516.0
2023-02-15 14:20:00,97.06,97.33,97.06,97.32,381478.0,96.4823,96.7507,96.4823,96.7408,381478.0
2023-02-15 14:25:00,97.32,97.34,97.04,97.13,327592.0,96.7408,96.7607,96.4624,96.5519,327592.0
2023-02-15 14:30:00,97.13,97.17,97.03,97.11,192523.0,96.5519,96.5917,96.4525,96.532,192523.0
2023-02-15 14:35:00,97.11,97.17,97.05,97.11,267752.0,96.532,96.5917,96.4724,96.532,267752.0
2023-02-15 14:40:00,97.11,97.22,97.05,97.16,193154.0,96.532,96.6414,96.4724,96.5817,193154.0
2023-02-15 14:45:00,97.16,97.29,97.05,97.07,162319.0,96.5817,96.711,96.4724,96.4923,162319.0
2023-02-15 14:50:00,97.08,97.08,96.9,96.98,238362.0,96.5022,96.5022,96.3233,96.4028,238362.0
2023-02-15 14:55:00,96.98,97.01,96.8,96.89,336733.0,96.4028,96.4326,96.2239,96.3133,336733.0
2023-02-15 15:00:00,96.9,97.05,96.87,97.0,294577.0,96.3233,96.4724,96.2935,96.4227,294577.0
2023-02-15 15:05:00,97.01,97.02,96.91,96.95,217831.0,96.4326,96.4426,96.3332,96.373,217831.0
2023-02-15 15:10:00,96.95,96.96,96.75,96.85,278985.0,96.373,96.3829,96.1742,96.2736,278985.0
2023-02-15 15:15:00,96.84,97.02,96.77,96.79,260675.0,96.2636,96.4426,96.194,96.2139,260675.0
2023-02-15 15:20:00,96.79,96.89,96.68,96.71,274127.0,96.2139,96.3133,96.1046,96.1344,274127.0
2023-02-15 15:25:00,96.72,96.82,96.7,96.8,286959.0,96.1443,96.2438,96.1245,96.2239,286959.0
2023-02-15 15:30:00,96.79,97.0,96.77,96.99,263315.0,96.2139,96.4227,96.194,96.4127,263315.0
2023-02-15 15:35:00,96.98,96.98,96.84,96.86,253919.0,96.4028,96.4028,96.2636,96.2835,253919.0
2023-02-15 15:40:00,96.87,96.89,96.67,96.71,236211.0,96.2935,96.3133,96.0946,96.1344,236211.0
2023-02-15 15:45:00,96.7,96.79,96.67,96.77,288971.0,96.1245,96.2139,96.0946,96.194,288971.0
2023-02-15 15:50:00,96.79,96.83,96.59,96.68,553103.0,96.2139,96.2537,96.0151,96.1046,553103.0
2023-02-15 15:55:00,96.67,97.11,96.62,97.09,1213388.0,96.0946,96.532,96.0449,96.5121,1213388.0
2023-02-16 09:30:00,95.57,96.03,95.31,95.35,1148313.0,95.0012,95.4585,94.7427,94.7825,1148313.0
2023-02-16 09:35:00,95.36,95.69,94.97,95.63,881296.0,94.7924,95.1205,94.4048,95.0608,881296.0
2023-02-16 09:40:00,95.68,96.12,95.53,96.01,811259.0,95.1105,95.5479,94.9614,95.4386,811259.0
2023-02-16 09:45:00,96.01,96.35,95.93,96.2,611721.0,95.4386,95.7765,95.359,95.6274,611721.0
2023-02-16 09:50:00,96.18,96.63,96.16,96.54,543170.0,95.6076,96.0549,95.5877,95.9654,543170.0
2023-02-16 09:55:00,96.54,96.8,96.36,96.39,555033.0,95.9654,96.2239,95.7865,95.8163,555033.0
2023-02-16 10:00:00,96.4,96.4,95.87,96.29,667245.0,95.8263,95.8263,95.2994,95.7169,667245.0
2023-02-16 10:05:00,96.3,96.87,96.23,96.75,430458.0,95.7268,96.2935,95.6573,96.1742,430458.0
2023-02-16 10:10:00,96.74,97.01,96.62,96.65,565577.0,96.1642,96.4326,96.0449,96.0748,565577.0
2023-02-16 10:15:00,96.65,96.89,96.5,96.71,337190.0,96.0748,96.3133,95.9257,96.1344,337190.0
2023-02-16 10:20:00,96.71,97.07,96.71,96.95,426520.0,96.1344,96.4923,96.1344,96.373,426520.0
2023-02-16 10:25:00,96.96,97.01,96.69,96.89,308187.0,96.3829,96.4326,96.1145,96.3133,308187.0
2023-02-16 10:30:00,96.88,97.11,96.78,97.05,261248.0,96.3034,96.532,96.204,96.4724,261248.0
2023-02-16 10:35:00,97.06,97.21,96.93,97.15,306367.0,96.4823,96.6314,96.3531,96.5718,306367.0
2023-02-16 10:40:00,97.15,97.15,96.89,97.06,444607.0,96.5718,96.5718,96.3133,96.4823,444607.0
2023-02-16 10:45:00,97.06,97.66,97.06,97.64,774309.0,96.4823,97.0788,96.4823,97.0589,774309.0
2023-02-16 10:50:00,97.66,97.74,97.38,97.5,501407.0,97.0788,97.1583,96.8004,96.9197,501407.0
2023-02-16 10:55:00,97.51,97.77,97.36,97.73,406823.0,96.9296,97.1881,96.7805,97.1483,406823.0
2023-02-16 11:00:00,97.74,97.86,97.67,97.81,403248.0,97.1583,97.2776,97.0887,97.2279,403248.0
2023-02-16 11:05:00,97.8,97.88,97.5,97.56,335238.0,97.2179,97.2974,96.9197,96.9793,335238.0
2023-02-16 11:10:00,97.55,97.67,97.27,97.43,325761.0,96.9694,97.0887,96.6911,96.8501,325761.0
2023-02-16 11:15:00,97.43,97.44,97.25,97.38,245952.0,96.8501,96.8601,96.6712,96.8004,245952.0
2023-02-16 11:20:00,97.38,97.39,97.05,97.19,405226.0,96.8004,96.8104,96.4724,96.6115,405226.0
2023-02-16 11:25:00,97.18,97.18,96.96,97.09,299175.0,96.6016,96.6016,96.3829,96.5121,299175.0
2023-02-16 11:30:00,97.09,97.22,96.97,97.12,240157.0,96.5121,96.6414,96.3929,96.542,240157.0
2023-02-16 11:35:00,97.12,97.12,96.77,96.96,278240.0,96.542,96.542,96.194,96.3829,278240.0
2023-02-16 11:40:00,96.97,97.22,96.92,97.09,189234.0,96.3929,96.6414,96.3432,96.5121,189234.0
2023-02-16 11:45:00,97.11,97.36,97.11,97.28,225931.0,96.532,96.7805,96.532,96.701,225931.0
2023-02-16 11:50:00,97.29,97.33,97.11,97.11,157646.0,96.711,96.7507,96.532,96.532,157646.0
2023-02-16 11:55:00,97.12,97.31,97.1,97.2,174725.0,96.542,96.7308,96.5221,96.6215,174725.0
2023-02-16 12:00:00,97.19,97.25,96.78,97.04,343388.0,96.6115,96.6712,96.204,96.4624,343388.0
2023-02-16 12:05:00,97.05,97.21,96.97,97.11,213162.0,96.4724,96.6314,96.3929,96.532,213162.0
2023-02-16 12:10:00,97.12,97.19,97.07,97.14,116792.0,96.542,96.6115,96.4923,96.5618,116792.0
2023-02-16 12:15:00,97.14,97.15,96.59,96.63,235827.0,96.5618,96.5718,96.0151,96.0549,235827.0
2023-02-16 12:20:00,96.64,96.93,96.55,96.89,205434.0,96.0648,96.3531,95.9754,96.3133,205434.0
2023-02-16 12:25:00,96.89,96.97,96.84,96.92,156413.0,96.3133,96.3929,96.2636,96.3432,156413.0
2023-02-16 12:30:00,96.92,97.24,96.9,97.24,163190.0,96.3432,96.6613,96.3233,96.6613,163190.0
2023-02-16 12:35:00,97.23,97.3,97.08,97.21,179032.0,96.6513,96.7209,96.5022,96.6314,179032.0
2023-02-16 12:40:00,97.21,97.27,97.15,97.23,112779.0,96.6314,96.6911,96.5718,96.6513,112779.0
2023-02-16 12:45:00,97.23,97.3,97.17,97.17,143456.0,96.6513,96.7209,96.5917,96.5917,143456.0
2023-02-16 12:50:00,97.17,97.23,97.08,97.11,150282.0,96.5917,96.6513,96.5022,96.532,150282.0
2023-02-16 12:55:00,97.11,97.12,96.77,96.86,212785.0,96.532,96.542,96.194,96.2835,212785.0
2023-02-16 13:00:00,96.87,97.09,96.83,96.93,602172.0,96.2935,96.5121,96.2537,96.3531,602172.0
2023-02-16 13:05:00,96.94,97.06,96.9,97.02,239023.0,96.363,96.4823,96.3233,96.4426,239023.0
2023-02-16 13:10:00,97.03,97.1,96.92,96.94,140694.0,96.4525,96.5221,96.3432,96.363,140694.0
2023-02-16 13:15:00,96.95,97.01,96.83,96.93,144083.0,96.373,96.4326,96.2537,96.3531,144083.0
2023-02-16 13:20:00,96.93,97.04,96.86,96.98,191061.0,96.3531,96.4624,96.2835,96.4028,191061.0
2023-02-16 13:25:00,96.98,97.04,96.66,96.69,280249.0,96.4028,96.4624,96.0847,96.1145,280249.0
2023-02-16 13:30:00,96.69,96.84,96.63,96.82,213570.0,96.1145,96.2636,96.0549,96.2438,213570.0
2023-02-16 13:35:00,96.82,96.98,96.81,96.94,169955.0,96.2438,96.4028,96.2338,96.363,169955.0
2023-02-16 13:40:00,96.95,97.21,96.89,97.16,245143.0,96.373,96.6314,96.3133,96.5817,245143.0
2023-02-16 13:45:00,97.16,97.2,97.05,97.1,171259.0,96.5817,96.6215,96.4724,96.5221,171259.0
2023-02-16 13:50:00,97.11,97.15,97.02,97.15,110049.0,96.532,96.5718,96.4426,96.5718,110049.0
2023-02-16 13:55:00,97.15,97.2,97.08,97.12,107090.0,96.5718,96.6215,96.5022,96.542,107090.0
2023-02-16 14:00:00,97.11,97.17,97.06,97.09,171550.0,96.532,96.5917,96.4823,96.5121,171550.0
2023-02-16 14:05:00,97.08,97.18,96.92,96.97,284202.0,96.5022,96.6016,96.3432,96.3929,284202.0
2023-02-16 14:10:00,96.97,97.13,96.93,97.12,182375.0,96.3929,96.5519,96.3531,96.542,182375.0
2023-02-16 14:15:00,97.13,97.16,97.05,97.09,222005.0,96.5519,96.5817,96.4724,96.5121,222005.0
2023-02-16 14:20:00,97.09,97.1,96.86,97.08,239260.0,96.5121,96.5221,96.2835,96.5022,239260.0
2023-02-16 14:25:00,97.09,97.18,97.05,97.16,262995.0,96.5121,96.6016,96.4724,96.5817,262995.0
2023-02-16 14:30:00,97.16,97.27,97.14,97.19,222718.0,96.5817,96.6911,96.5618,96.6115,222718.0
2023-02-16 14:35:00,97.22,97.36,97.19,97.3,217905.0,96.6414,96.7805,96.6115,96.7209,217905.0
2023-02-16 14:40:00,97.3,97.3,97.13,97.25,336863.0,96.7209,96.7209,96.5519,96.6712,336863.0
2023-02-16 14:45:00,97.25,97.27,97.1,97.18,165690.0,96.6712,96.6911,96.5221,96.6016,165690.0
2023-02-16 14:50:00,97.17,97.2,97.07,97.13,173189.0,96.5917,96.6215,96.4923,96.5519,173189.0
2023-02-16 14:55:00,97.12,97.16,97.01,97.08,164806.0,96.542,96.5817,96.4326,96.5022,164806.0
2023-02-16 15:00:00,97.07,97.13,96.74,96.8,219527.0,96.4923,96.5519,96.1642,96.2239,219527.0
2023-02-16 15:05:00,96.8,96.92,96.53,96.82,449504.0,96.2239,96.3432,95.9555,96.2438,449504.0
2023-02-16 15:10:00,96.81,96.84,96.64,96.65,227756.0,96.2338,96.2636,96.0648,96.0748,227756.0
2023-02-16 15:15:00,96.65,96.65,96.2,96.22,406116.0,96.0748,96.0748,95.6274,95.6473,406116.0
2023-02-16 15:20:00,96.22,96.24,96.01,96.19,380267.0,95.6473,95.6672,95.4386,95.6175,380267.0
2023-02-16 15:25:00,96.18,96.31,96.05,96.05,288029.0,95.6076,95.7368,95.4783,95.4783,288029.0
2023-02-16 15:30:00,96.05,96.13,95.83,95.89,434120.0,95.4783,95.5579,95.2596,95.3193,434120.0
2023-02-16 15:35:00,95.89,96.02,95.79,95.82,488820.0,95.3193,95.4485,95.2199,95.2497,488820.0
2023-02-16 15:40:00,95.82,95.88,95.6,95.82,515858.0,95.2497,95.3093,95.031,95.2497,515858.0
2023-02-16 15:45:00,95.82,95.87,95.69,95.86,354447.0,95.2497,95.2994,95.1205,95.2895,354447.0
2023-02-16 15:50:00,95.85,95.96,95.67,95.94,632434.0,95.2795,95.3889,95.1006,95.369,632434.0
2023-02-16 15:55:00,95.94,96.04,95.73,95.74,1031093.0,95.369,95.4684,95.1602,95.1702,1031093.0
2023-02-17 09:30:00,95.07,95.75,95.02,95.27,1408837.0,94.5042,95.1801,94.4545,94.703,1408837.0
2023-02-17 09:35:00,95.26,95.43,94.34,94.36,731349.0,94.693,94.862,93.7785,93.7984,731349.0
2023-02-17 09:40:00,94.36,94.57,94.15,94.36,533904.0,93.7984,94.0071,93.5896,93.7984,533904.0
2023-02-17 09:45:00,94.36,94.4,94.06,94.19,488820.0,93.7984,93.8382,93.5002,93.6294,488820.0
2023-02-17 09:50:00,94.18,94.37,94.05,94.11,448038.0,93.6195,93.8083,93.4902,93.5499,448038.0
2023-02-17 09:55:00,94.1,94.33,94.04,94.24,407033.0,93.5399,93.7686,93.4803,93.6791,407033.0
2023-02-17 10:00:00,94.25,94.48,94.12,94.46,312859.0,93.689,93.9177,93.5598,93.8978,312859.0
2023-02-17 10:05:00,94.47,94.48,94.09,94.12,371924.0,93.9077,93.9177,93.53,93.5598,371924.0
2023-02-17 10:10:00,94.12,94.4,94.03,94.23,383261.0,93.5598,93.8382,93.4704,93.6692,383261.0
2023-02-17 10:15:00,94.23,94.58,94.16,94.53,379830.0,93.6692,94.0171,93.5996,93.9674,379830.0
2023-02-17 10:20:00,94.54,94.58,94.19,94.23,395886.0,93.9773,94.0171,93.6294,93.6692,395886.0
2023-02-17 10:25:00,94.25,94.39,94.2,94.25,356674.0,93.689,93.8282,93.6393,93.689,356674.0
2023-02-17 10:30:00,94.22,94.39,94.21,94.22,219955.0,93.6592,93.8282,93.6493,93.6592,219955.0
2023-02-17 10:35:00,94.25,94.54,94.2,94.27,296797.0,93.689,93.9773,93.6393,93.7089,296797.0
2023-02-17 10:40:00,94.26,94.3,94.16,94.17,225086.0,93.699,93.7388,93.5996,93.6095,225086.0
2023-02-17 10:45:00,94.17,94.34,94.1,94.2,465002.0,93.6095,93.7785,93.5399,93.6393,465002.0
2023-02-17 10:50:00,94.21,94.26,94.05,94.18,295268.0,93.6493,93.699,93.4902,93.6195,295268.0
2023-02-17 10:55:00,94.19,94.28,94.07,94.08,228860.0,93.6294,93.7189,93.5101,93.5201,228860.0
2023-02-17 11:00:00,94.08,94.11,93.97,94.1,396909.0,93.5201,93.5499,93.4107,93.5399,396909.0
2023-02-17 11:05:00,94.12,94.26,94.02,94.03,277929.0,93.5598,93.699,93.4604,93.4704,277929.0
2023-02-17 11:10:00,94.03,94.13,93.94,93.98,291204.0,93.4704,93.5698,93.3809,93.4207,291204.0
2023-02-17 11:15:00,93.98,94.0,93.75,93.82,361193.0,93.4207,93.4405,93.192,93.2616,361193.0
2023-02-17 11:20:00,93.81,93.86,93.6,93.6,382755.0,93.2517,93.3014,93.0429,93.0429,382755.0
2023-02-17 11:25:00,93.61,93.69,93.51,93.63,303547.0,93.0529,93.1324,92.9535,93.0727,303547.0
2023-02-17 11:30:00,93.63,93.71,93.45,93.7,465321.0,93.0727,93.1523,92.8938,93.1423,465321.0
2023-02-17 11:35:00,93.7,93.9,93.65,93.85,406015.0,93.1423,93.3411,93.0926,93.2914,406015.0
2023-02-17 11:40:00,93.84,94.02,93.77,94.01,207536.0,93.2815,93.4604,93.2119,93.4505,207536.0
2023-02-17 11:45:00,94.02,94.08,93.98,93.98,197880.0,93.4604,93.5201,93.4207,93.4207,197880.0
2023-02-17 11:50:00,93.98,94.05,93.83,93.87,209139.0,93.4207,93.4902,93.2715,93.3113,209139.0
2023-02-17 11:55:00,93.87,94.05,93.83,94.04,283772.0,93.3113,93.4902,93.2715,93.4803,283772.0
2023-02-17 12:00:00,94.04,94.13,93.96,93.98,212715.0,93.4803,93.5698,93.4008,93.4207,212715.0
2023-02-17 12:05:00,94.0,94.2,94.0,94.16,167727.0,93.4405,93.6393,93.4405,93.5996,167727.0
2023-02-17 12:10:00,94.16,94.26,94.04,94.06,201895.0,93.5996,93.699,93.4803,93.5002,201895.0
2023-02-17 12:15:00,94.06,94.11,93.84,93.86,178432.0,93.5002,93.5499,93.2815,93.3014,178432.0
2023-02-17 12:20:00,93.87,93.94,93.75,93.91,214376.0,93.3113,93.3809,93.192,93.3511,214376.0
2023-02-17 12:25:00,93.9,93.98,93.86,93.94,134460.0,93.3411,93.4207,93.3014,93.3809,134460.0
2023-02-17 12:30:00,93.94,94.01,93.88,94.01,133825.0,93.3809,93.4505,93.3213,93.4505,133825.0
2023-02-17 12:35:00,94.02,94.06,93.92,94.05,159402.0,93.4604,93.5002,93.361,93.4902,159402.0
2023-02-17 12:40:00,94.05,94.07,93.93,93.98,177174.0,93.4902,93.5101,93.371,93.4207,177174.0
2023-02-17 12:45:00,93.97,94.02,93.8,93.83,212916.0,93.4107,93.4604,93.2417,93.2715,212916.0
2023-02-17 12:50:00,93.83,93.94,93.8,93.88,273865.0,93.2715,93.3809,93.2417,93.3213,273865.0
2023-02-17 12:55:00,93.86,94.02,93.81,93.9,216734.0,93.3014,93.4604,93.2517,93.3411,216734.0
2023-02-17 13:00:00,93.91,94.0,93.87,93.94,221031.0,93.3511,93.4405,93.3113,93.3809,221031.0
2023-02-17 13:05:00,93.95,94.22,93.94,94.2,232131.0,93.3908,93.6592,93.3809,93.6393,232131.0
2023-02-17 13:10:00,94.19,94.29,94.09,94.1,142115.0,93.6294,93.7288,93.53,93.5399,142115.0
2023-02-17 13:15:00,94.1,94.15,94.01,94.02,147775.0,93.5399,93.5896,93.4505,93.4604,147775.0
2023-02-17 13:20:00,94.02,94.02,93.78,93.81,140997.0,93.4604,93.4604,93.2218,93.2517,140997.0
2023-02-17 13:25:00,93.81,93.92,93.79,93.83,132985.0,93.2517,93.361,93.2318,93.2715,132985.0
2023-02-17 13:30:00,93.83,93.87,93.77,93.86,105098.0,93.2715,93.3113,93.2119,93.3014,105098.0
2023-02-17 13:35:00,93.86,93.99,93.81,93.95,177112.0,93.3014,93.4306,93.2517,93.3908,177112.0
2023-02-17 13:40:00,93.96,94.07,93.92,94.01,135668.0,93.4008,93.5101,93.361,93.4505,135668.0
2023-02-17 13:45:00,94.0,94.09,93.99,94.06,101463.0,93.4405,93.53,93.4306,93.5002,101463.0
2023-02-17 13:50:00,94.05,94.07,93.9,93.91,168395.0,93.4902,93.5101,93.3411,93.3511,168395.0
2023-02-17 13:55:00,93.92,93.94,93.84,93.93,120953.0,93.361,93.3809,93.2815,93.371,120953.0
2023-02-17 14:00:00,93.92,94.14,93.91,94.05,256773.0,93.361,93.5797,93.3511,93.4902,256773.0
2023-02-17 14:05:00,94.06,94.11,93.95,93.96,172242.0,93.5002,93.5499,93.3908,93.4008,172242.0
2023-02-17 14:10:00,93.96,94.01,93.84,93.89,174740.0,93.4008,93.4505,93.2815,93.3312,174740.0
2023-02-17 14:15:00,93.89,94.1,93.86,94.06,235258.0,93.3312,93.5399,93.3014,93.5002,235258.0
2023-02-17 14:20:00,94.07,94.23,94.06,94.18,294231.0,93.5101,93.6692,93.5002,93.6195,294231.0
2023-02-17 14:25:00,94.18,94.2,94.12,94.17,130586.0,93.6195,93.6393,93.5598,93.6095,130586.0
2023-02-17 14:30:00,94.18,94.31,94.18,94.27,167184.0,93.6195,93.7487,93.6195,93.7089,167184.0
2023-02-17 14:35:00,94.27,94.32,94.23,94.28,132097.0,93.7089,93.7586,93.6692,93.7189,132097.0
2023-02-17 14:40:00,94.28,94.29,94.17,94.18,177893.0,93.7189,93.7288,93.6095,93.6195,177893.0
2023-02-17 14:45:00,94.18,94.29,94.11,94.26,141220.0,93.6195,93.7288,93.5499,93.699,141220.0
2023-02-17 14:50:00,94.27,94.51,94.26,94.47,207980.0,93.7089,93.9475,93.699,93.9077,207980.0
2023-02-17 14:55:00,94.48,94.58,94.45,94.49,221681.0,93.9177,94.0171,93.8879,93.9276,221681.0
2023-02-17 15:00:00,94.5,94.6,94.44,94.45,268121.0,93.9376,94.037,93.8779,93.8879,268121.0
2023-02-17 15:05:00,94.45,94.54,94.34,94.48,279363.0,93.8879,93.9773,93.7785,93.9177,279363.0
2023-02-17 15:10:00,94.47,94.53,94.34,94.45,164408.0,93.9077,93.9674,93.7785,93.8879,164408.0
2023-02-17 15:15:00,94.45,94.54,94.33,94.44,216355.0,93.8879,93.9773,93.7686,93.8779,216355.0
2023-02-17 15:20:00,94.44,94.49,94.28,94.38,206313.0,93.8779,93.9276,93.7189,93.8183,206313.0
2023-02-17 15:25:00,94.38,94.47,94.28,94.32,225243.0,93.8183,93.9077,93.7189,93.7586,225243.0
2023-02-17 15:30:00,94.31,94.51,94.26,94.47,291058.0,93.7487,93.9475,93.699,93.9077,291058.0
2023-02-17 15:35:00,94.47,94.59,94.41,94.45,357462.0,93.9077,94.027,93.8481,93.8879,357462.0
2023-02-17 15:40:00,94.44,94.6,94.42,94.58,403411.0,93.8779,94.037,93.858,94.0171,403411.0
2023-02-17 15:45:00,94.57,94.6,94.42,94.43,351433.0,94.0071,94.037,93.858,93.868,351433.0
2023-02-17 15:50:00,94.43,94.77,94.42,94.62,553310.0,93.868,94.206,93.858,94.0568,553310.0
2023-02-17 15:55:00,94.63,94.83,94.52,94.59,1392243.0,94.0668,94.2656,93.9574,94.027,1392243.0
2023-02-21 09:30:00,93.25,93.29,92.62,93.0,1129075.0,92.695,92.7348,92.0687,92.4465,1129075.0
2023-02-21 09:35:00,92.99,93.05,92.73,93.0,598850.0,92.4365,92.4962,92.1781,92.4465,598850.0
2023-02-21 09:40:00,93.0,93.25,92.91,93.01,725062.0,92.4465,92.695,92.357,92.4564,725062.0
2023-02-21 09:45:00,92.99,93.23,92.87,93.07,450973.0,92.4365,92.6751,92.3173,92.5161,450973.0
2023-02-21 09:50:00,93.08,93.38,92.88,93.25,400077.0,92.526,92.8242,92.3272,92.695,400077.0
2023-02-21 09:55:00,93.25,93.42,92.87,92.97,337014.0,92.695,92.864,92.3173,92.4167,337014.0
2023-02-21 10:00:00,92.96,93.21,92.89,93.14,322962.0,92.4067,92.6552,92.3371,92.5857,322962.0
2023-02-21 10:05:00,93.14,93.32,92.94,93.22,267203.0,92.5857,92.7646,92.3868,92.6652,267203.0
2023-02-21 10:10:00,93.22,93.25,92.93,92.95,318371.0,92.6652,92.695,92.3769,92.3968,318371.0
2023-02-21 10:15:00,92.95,93.0,92.78,92.94,399870.0,92.3968,92.4465,92.2278,92.3868,399870.0
2023-02-21 10:20:00,92.94,93.04,92.8,92.92,220222.0,92.3868,92.4862,92.2477,92.367,220222.0
2023-02-21 10:25:00,92.92,92.92,92.79,92.85,254772.0,92.367,92.367,92.2377,92.2974,254772.0
2023-02-21 10:30:00,92.84,92.9,92.68,92.82,314596.0,92.2874,92.3471,92.1284,92.2676,314596.0
2023-02-21 10:35:00,92.81,92.89,92.56,92.61,289739.0,92.2576,92.3371,92.0091,92.0588,289739.0
2023-02-21 10:40:00,92.61,92.88,92.58,92.59,251078.0,92.0588,92.3272,92.029,92.0389,251078.0
2023-02-21 10:45:00,92.59,92.7,92.43,92.53,285577.0,92.0389,92.1483,91.8799,91.9793,285577.0
2023-02-21 10:50:00,92.53,92.62,92.47,92.6,219781.0,91.9793,92.0687,91.9196,92.0489,219781.0
2023-02-21 10:55:00,92.61,92.67,92.54,92.64,187808.0,92.0588,92.1185,91.9892,92.0886,187808.0
2023-02-21 11:00:00,92.65,92.75,92.59,92.59,277774.0,92.0986,92.198,92.0389,92.0389,277774.0
2023-02-21 11:05:00,92.58,92.64,92.54,92.56,154424.0,92.029,92.0886,91.9892,92.0091,154424.0
2023-02-21 11:10:00,92.56,92.65,92.52,92.63,173442.0,92.0091,92.0986,91.9693,92.0787,173442.0
2023-02-21 11:15:00,92.63,92.63,92.44,92.54,224974.0,92.0787,92.0787,91.8898,91.9892,224974.0
2023-02-21 11:20:00,92.54,92.56,92.46,92.5,181139.0,91.9892,92.0091,91.9097,91.9495,181139.0
2023-02-21 11:25:00,92.51,92.61,92.49,92.61,238404.0,91.9594,92.0588,91.9395,92.0588,238404.0
2023-02-21 11:30:00,92.61,92.68,92.46,92.49,176580.0,92.0588,92.1284,91.9097,91.9395,176580.0
2023-02-21 11:35:00,92.48,92.6,92.41,92.43,185620.0,91.9296,92.0489,91.86,91.8799,185620.0
2023-02-21 11:40:00,92.43,92.68,92.39,92.66,204693.0,91.8799,92.1284,91.8401,92.1085,204693.0
2023-02-21 11:45:00,92.65,92.67,92.55,92.57,168036.0,92.0986,92.1185,91.9992,92.019,168036.0
2023-02-21 11:50:00,92.56,92.56,92.44,92.48,160825.0,92.0091,92.0091,91.8898,91.9296,160825.0
2023-02-21 11:55:00,92.47,92.52,92.39,92.46,201258.0,91.9196,91.9693,91.8401,91.9097,201258.0
2023-02-21 12:00:00,92.45,92.51,92.4,92.48,189058.0,91.8998,91.9594,91.8501,91.9296,189058.0
2023-02-21 12:05:00,92.48,92.61,92.47,92.52,159633.0,91.9296,92.0588,91.9196,91.9693,159633.0
2023-02-21 12:10:00,92.51,92.52,92.36,92.4,309642.0,91.9594,91.9693,91.8103,91.8501,309642.0
2023-02-21 12:15:00,92.39,92.42,92.31,92.36,215486.0,91.8401,91.8699,91.7606,91.8103,215486.0
2023-02-21 12:20:00,92.36,92.37,92.32,92.34,156819.0,91.8103,91.8202,91.7705,91.7904,156819.0
2023-02-21 12:25:00,92.34,92.34,92.16,92.24,380797.0,91.7904,91.7904,91.6115,91.691,380797.0
2023-02-21 12:30:00,92.24,92.27,92.17,92.25,216778.0,91.691,91.7208,91.6214,91.701,216778.0
2023-02-21 12:35:00,92.26,92.29,92.13,92.21,219553.0,91.7109,91.7407,91.5817,91.6612,219553.0
2023-02-21 12:40:00,92.22,92.24,92.09,92.14,209426.0,91.6711,91.691,91.5419,91.5916,209426.0
2023-02-21 12:45:00,92.14,92.23,92.09,92.16,223692.0,91.5916,91.6811,91.5419,91.6115,223692.0
2023-02-21 12:50:00,92.17,92.25,92.16,92.19,174850.0,91.6214,91.701,91.6115,91.6413,174850.0
2023-02-21 12:55:00,92.2,92.26,92.14,92.23,161727.0,91.6512,91.7109,91.5916,91.6811,161727.0
2023-02-21 13:00:00,92.23,92.27,92.21,92.26,161994.0,91.6811,91.7208,91.6612,91.7109,161994.0
2023-02-21 13:05:00,92.25,92.31,92.12,92.13,201548.0,91.701,91.7606,91.5717,91.5817,201548.0
2023-02-21 13:10:00,92.12,92.13,92.0,92.04,301522.0,91.5717,91.5817,91.4524,91.4922,301522.0
2023-02-21 13:15:00,92.03,92.16,92.02,92.14,183668.0,91.4823,91.6115,91.4723,91.5916,183668.0
2023-02-21 13:20:00,92.14,92.26,92.1,92.21,115228.0,91.5916,91.7109,91.5518,91.6612,115228.0
2023-02-21 13:25:00,92.2,92.31,92.15,92.3,162979.0,91.6512,91.7606,91.6015,91.7507,162979.0
2023-02-21 13:30:00,92.3,92.3,92.19,92.22,173397.0,91.7507,91.7507,91.6413,91.6711,173397.0
2023-02-21 13:35:00,92.21,92.34,92.21,92.29,135735.0,91.6612,91.7904,91.6612,91.7407,135735.0
2023-02-21 13:40:00,92.28,92.3,92.21,92.28,120254.0,91.7308,91.7507,91.6612,91.7308,120254.0
2023-02-21 13:45:00,92.29,92.34,92.25,92.25,123497.0,91.7407,91.7904,91.701,91.701,123497.0
2023-02-21 13:50:00,92.25,92.26,92.16,92.22,127204.0,91.701,91.7109,91.6115,91.6711,127204.0
2023-02-21 13:55:00,92.21,92.22,92.16,92.2,138745.0,91.6612,91.6711,91.6115,91.6512,138745.0
2023-02-21 14:00:00,92.2,92.21,92.06,92.14,189266.0,91.6512,91.6612,91.5121,91.5916,189266.0
2023-02-21 14:05:00,92.15,92.19,92.04,92.05,169128.0,91.6015,91.6413,91.4922,91.5021,169128.0
2023-02-21 14:10:00,92.05,92.18,92.03,92.09,249671.0,91.5021,91.6314,91.4823,91.5419,249671.0
2023-02-21 14:15:00,92.09,92.12,92.02,92.02,162489.0,91.5419,91.5717,91.4723,91.4723,162489.0
2023-02-21 14:20:00,92.03,92.13,92.01,92.09,154185.0,91.4823,91.5817,91.4624,91.5419,154185.0
2023-02-21 14:25:00,92.09,92.15,92.07,92.14,185476.0,91.5419,91.6015,91.522,91.5916,185476.0
2023-02-21 14:30:00,92.13,92.23,92.09,92.22,249453.0,91.5817,91.6811,91.5419,91.6711,249453.0
2023-02-21 14:35:00,92.23,92.27,92.14,92.25,129994.0,91.6811,91.7208,91.5916,91.701,129994.0
2023-02-21 14:40:00,92.25,92.34,92.15,92.29,215264.0,91.701,91.7904,91.6015,91.7407,215264.0
2023-02-21 14:45:00,92.29,92.33,92.23,92.25,131163.0,91.7407,91.7805,91.6811,91.701,131163.0
2023-02-21 14:50:00,92.24,92.25,92.12,92.25,180841.0,91.691,91.701,91.5717,91.701,180841.0
2023-02-21 14:55:00,92.25,92.28,92.12,92.25,150636.0,91.701,91.7308,91.5717,91.701,150636.0
2023-02-21 15:00:00,92.25,92.34,92.17,92.34,160899.0,91.701,91.7904,91.6214,91.7904,160899.0
2023-02-21 15:05:00,92.34,92.37,92.17,92.25,231389.0,91.7904,91.8202,91.6214,91.701,231389.0
2023-02-21 15:10:00,92.25,92.34,92.22,92.28,235894.0,91.701,91.7904,91.6711,91.7308,235894.0
2023-02-21 15:15:00,92.29,92.34,92.21,92.31,215247.0,91.7407,91.7904,91.6612,91.7606,215247.0
2023-02-21 15:20:00,92.31,92.44,92.23,92.43,280085.0,91.7606,91.8898,91.6811,91.8799,280085.0
2023-02-21 15:25:00,92.43,92.48,92.35,92.42,259120.0,91.8799,91.9296,91.8004,91.8699,259120.0
2023-02-21 15:30:00,92.43,92.51,92.42,92.49,307829.0,91.8799,91.9594,91.8699,91.9395,307829.0
2023-02-21 15:35:00,92.49,92.49,92.28,92.32,341170.0,91.9395,91.9395,91.7308,91.7705,341170.0
2023-02-21 15:40:00,92.33,92.34,92.21,92.31,272125.0,91.7805,91.7904,91.6612,91.7606,272125.0
2023-02-21 15:45:00,92.31,92.39,92.15,92.28,263288.0,91.7606,91.8401,91.6015,91.7308,263288.0
2023-02-21 15:50:00,92.29,92.35,92.09,92.12,653436.0,91.7407,91.8004,91.5419,91.5717,653436.0
2023-02-21 15:55:00,92.12,92.16,92.0,92.05,1247815.0,91.5717,91.6115,91.4524,91.5021,1247815.0
2023-02-22 09:30:00,91.92,92.35,91.92,92.12,877039.0,91.3729,91.8004,91.3729,91.5717,877039.0
2023-02-22 09:35:00,92.12,92.19,91.94,92.15,423031.0,91.5717,91.6413,91.3928,91.6015,423031.0
2023-02-22 09:40:00,92.15,92.22,92.08,92.16,273620.0,91.6015,91.6711,91.532,91.6115,273620.0
2023-02-22 09:45:00,92.15,92.25,92.01,92.09,359828.0,91.6015,91.701,91.4624,91.5419,359828.0
2023-02-22 09:50:00,92.09,92.11,91.67,91.77,562103.0,91.5419,91.5618,91.1244,91.2238,562103.0
2023-02-22 09:55:00,91.77,91.91,91.68,91.75,329544.0,91.2238,91.363,91.1343,91.2039,329544.0
2023-02-22 10:00:00,91.75,91.76,91.38,91.39,509284.0,91.2039,91.2139,90.8361,90.8461,509284.0
2023-02-22 10:05:00,91.38,91.58,91.28,91.4,558846.0,90.8361,91.0349,90.7367,90.856,558846.0
2023-02-22 10:10:00,91.39,91.39,91.14,91.25,305439.0,90.8461,90.8461,90.5976,90.7069,305439.0
2023-02-22 10:15:00,91.24,91.29,90.87,90.92,512097.0,90.697,90.7467,90.3292,90.3789,512097.0
2023-02-22 10:20:00,90.93,91.33,90.92,91.31,300688.0,90.3888,90.7864,90.3789,90.7665,300688.0
2023-02-22 10:25:00,91.31,91.44,91.26,91.33,222850.0,90.7665,90.8958,90.7168,90.7864,222850.0
2023-02-22 10:30:00,91.32,91.4,91.11,91.28,217549.0,90.7765,90.856,90.5677,90.7367,217549.0
2023-02-22 10:35:00,91.28,91.49,91.28,91.4,328174.0,90.7367,90.9455,90.7367,90.856,328174.0
2023-02-22 10:40:00,91.42,91.88,91.42,91.88,339806.0,90.8759,91.3332,90.8759,91.3332,339806.0
2023-02-22 10:45:00,91.88,92.01,91.87,91.95,442917.0,91.3332,91.4624,91.3232,91.4027,442917.0
2023-02-22 10:50:00,91.95,92.25,91.78,92.16,532676.0,91.4027,91.701,91.2337,91.6115,532676.0
2023-02-22 10:55:00,92.17,92.18,91.91,92.01,405324.0,91.6214,91.6314,91.363,91.4624,405324.0
2023-02-22 11:00:00,92.01,92.21,91.98,92.14,159026.0,91.4624,91.6612,91.4326,91.5916,159026.0
2023-02-22 11:05:00,92.14,92.24,92.02,92.1,167708.0,91.5916,91.691,91.4723,91.5518,167708.0
2023-02-22 11:10:00,92.12,92.12,91.74,91.79,148051.0,91.5717,91.5717,91.194,91.2437,148051.0
2023-02-22 11:15:00,91.79,91.8,91.69,91.75,264731.0,91.2437,91.2536,91.1443,91.2039,264731.0
2023-02-22 11:20:00,91.75,91.83,91.71,91.74,194093.0,91.2039,91.2835,91.1642,91.194,194093.0
2023-02-22 11:25:00,91.75,91.8,91.68,91.72,241529.0,91.2039,91.2536,91.1343,91.1741,241529.0
2023-02-22 11:30:00,91.72,91.89,91.69,91.87,202658.0,91.1741,91.3431,91.1443,91.3232,202658.0
2023-02-22 11:35:00,91.88,91.97,91.81,91.85,212988.0,91.3332,91.4226,91.2636,91.3033,212988.0
2023-02-22 11:40:00,91.86,92.04,91.86,92.02,232616.0,91.3133,91.4922,91.3133,91.4723,232616.0
2023-02-22 11:45:00,92.02,92.06,91.86,91.9,186863.0,91.4723,91.5121,91.3133,91.353,186863.0
2023-02-22 11:50:00,91.91,92.1,91.91,91.97,118738.0,91.363,91.5518,91.363,91.4226,118738.0
2023-02-22 11:55:00,91.98,92.16,91.92,92.13,118255.0,91.4326,91.6115,91.3729,91.5817,118255.0
2023-02-22 12:00:00,92.14,92.14,91.96,92.04,116234.0,91.5916,91.5916,91.4127,91.4922,116234.0
2023-02-22 12:05:00,92.04,92.13,91.99,92.01,105429.0,91.4922,91.5817,91.4425,91.4624,105429.0
2023-02-22 12:10:00,92.01,92.07,91.96,92.04,155741.0,91.4624,91.522,91.4127,91.4922,155741.0
2023-02-22 12:15:00,92.04,92.22,92.02,92.2,121928.0,91.4922,91.6711,91.4723,91.6512,121928.0
2023-02-22 12:20:00,92.21,92.24,92.15,92.23,96911.0,91.6612,91.691,91.6015,91.6811,96911.0
2023-02-22 12:25:00,92.24,92.28,92.13,92.13,124782.0,91.691,91.7308,91.5817,91.5817,124782.0
2023-02-22 12:30:00,92.14,92.19,92.11,92.15,88911.0,91.5916,91.6413,91.5618,91.6015,88911.0
2023-02-22 12:35:00,92.15,92.25,92.13,92.19,99237.0,91.6015,91.701,91.5817,91.6413,99237.0
2023-02-22 12:40:00,92.19,92.29,92.16,92.17,148796.0,91.6413,91.7407,91.6115,91.6214,148796.0
2023-02-22 12:45:00,92.17,92.27,92.11,92.15,162021.0,91.6214,91.7208,91.5618,91.6015,162021.0
2023-02-22 12:50:00,92.15,92.26,92.12,92.25,93824.0,91.6015,91.7109,91.5717,91.701,93824.0
2023-02-22 12:55:00,92.25,92.28,92.2,92.24,109952.0,91.701,91.7308,91.6512,91.691,109952.0
2023-02-22 13:00:00,92.23,92.3,92.18,92.26,134742.0,91.6811,91.7507,91.6314,91.7109,134742.0
2023-02-22 13:05:00,92.26,92.33,92.24,92.32,126104.0,91.7109,91.7805,91.691,91.7705,126104.0
2023-02-22 13:10:00,92.32,92.32,92.08,92.13,113371.0,91.7705,91.7705,91.532,91.5817,113371.0
2023-02-22 13:15:00,92.13,92.18,92.06,92.09,80154.0,91.5817,91.6314,91.5121,91.5419,80154.0
2023-02-22 13:20:00,92.08,92.25,92.06,92.23,126862.0,91.532,91.701,91.5121,91.6811,126862.0
2023-02-22 13:25:00,92.24,92.31,92.22,92.29,136936.0,91.691,91.7606,91.6711,91.7407,136936.0
2023-02-22 13:30:00,92.29,92.36,92.09,92.18,240541.0,91.7407,91.8103,91.5419,91.6314,240541.0
2023-02-22 13:35:00,92.18,92.24,92.07,92.21,111393.0,91.6314,91.691,91.522,91.6612,111393.0
2023-02-22 13:40:00,92.21,92.23,92.09,92.09,92303.0,91.6612,91.6811,91.5419,91.5419,92303.0
2023-02-22 13:45:00,92.1,92.19,92.02,92.13,134848.0,91.5518,91.6413,91.4723,91.5817,134848.0
2023-02-22 13:50:00,92.13,92.19,92.05,92.09,101780.0,91.5817,91.6413,91.5021,91.5419,101780.0
2023-02-22 13:55:00,92.1,92.15,92.05,92.08,110781.0,91.5518,91.6015,91.5021,91.532,110781.0
2023-02-22 14:00:00,92.07,92.29,91.69,92.16,435482.0,91.522,91.7407,91.1443,91.6115,435482.0
2023-02-22 14:05:00,92.18,92.35,91.86,92.17,327130.0,91.6314,91.8004,91.3133,91.6214,327130.0
2023-02-22 14:10:00,92.19,92.29,91.77,91.95,304180.0,91.6413,91.7407,91.2238,91.4027,304180.0
2023-02-22 14:15:00,91.93,92.11,91.65,92.08,277669.0,91.3829,91.5618,91.1045,91.532,277669.0
2023-02-22 14:20:00,92.09,92.2,91.94,92.0,266279.0,91.5419,91.6512,91.3928,91.4524,266279.0
2023-02-22 14:25:00,92.0,92.1,91.89,91.99,152025.0,91.4524,91.5518,91.3431,91.4425,152025.0
2023-02-22 14:30:00,91.98,92.02,91.73,91.83,182514.0,91.4326,91.4723,91.184,91.2835,182514.0
2023-02-22 14:35:00,91.84,92.05,91.74,91.91,287807.0,91.2934,91.5021,91.194,91.363,287807.0
2023-02-22 14:40:00,91.93,92.01,91.76,91.91,184171.0,91.3829,91.4624,91.2139,91.363,184171.0
2023-02-22 14:45:00,91.9,92.18,91.82,92.16,348375.0,91.353,91.6314,91.2735,91.6115,348375.0
2023-02-22 14:50:00,92.16,92.18,91.87,91.87,197847.0,91.6115,91.6314,91.3232,91.3232,197847.0
2023-02-22 14:55:00,91.88,91.91,91.69,91.8,285197.0,91.3332,91.363,91.1443,91.2536,285197.0
2023-02-22 15:00:00,91.8,91.9,91.75,91.86,242928.0,91.2536,91.353,91.2039,91.3133,242928.0
2023-02-22 15:05:00,91.87,91.96,91.85,91.96,190030.0,91.3232,91.4127,91.3033,91.4127,190030.0
2023-02-22 15:10:00,91.95,92.02,91.9,91.95,222734.0,91.4027,91.4723,91.353,91.4027,222734.0
2023-02-22 15:15:00,91.96,92.15,91.91,91.94,203037.0,91.4127,91.6015,91.363,91.3928,203037.0
2023-02-22 15:20:00,91.94,92.15,91.89,92.13,246146.0,91.3928,91.6015,91.3431,91.5817,246146.0
2023-02-22 15:25:00,92.13,92.19,91.96,91.98,166290.0,91.5817,91.6413,91.4127,91.4326,166290.0
2023-02-22 15:30:00,91.99,92.16,91.94,92.11,206694.0,91.4425,91.6115,91.3928,91.5618,206694.0
2023-02-22 15:35:00,92.11,92.15,91.9,91.94,246639.0,91.5618,91.6015,91.353,91.3928,246639.0
2023-02-22 15:40:00,91.95,92.06,91.8,91.88,296581.0,91.4027,91.5121,91.2536,91.3332,296581.0
2023-02-22 15:45:00,91.87,91.94,91.76,91.83,235862.0,91.3232,91.3928,91.2139,91.2835,235862.0
2023-02-22 15:50:00,91.82,91.99,91.67,91.88,625322.0,91.2735,91.4425,91.1244,91.3332,625322.0
2023-02-22 15:55:00,91.89,91.95,91.69,91.81,1531755.0,91.3431,91.4027,91.1443,91.2636,1531755.0
2023-02-23 09:30:00,92.16,92.16,91.2,91.29,939839.0,91.6115,91.6115,90.6572,90.7467,939839.0
2023-02-23 09:35:00,91.31,91.51,91.18,91.43,486081.0,90.7665,90.9654,90.6373,90.8858,486081.0
2023-02-23 09:40:00,91.42,91.71,91.06,91.34,563643.0,90.8759,91.1642,90.518,90.7964,563643.0
2023-02-23 09:45:00,91.35,91.6,91.31,91.53,432110.0,90.8063,91.0548,90.7665,90.9852,432110.0
2023-02-23 09:50:00,91.54,91.84,91.44,91.8,318718.0,90.9952,91.2934,90.8958,91.2536,318718.0
2023-02-23 09:55:00,91.8,91.91,91.58,91.64,419401.0,91.2536,91.363,91.0349,91.0946,419401.0
2023-02-23 10:00:00,91.64,91.81,91.22,91.24,468310.0,91.0946,91.2636,90.6771,90.697,468310.0
2023-02-23 10:05:00,91.23,91.35,91.07,91.19,417422.0,90.687,90.8063,90.528,90.6473,417422.0
2023-02-23 10:10:00,91.19,91.19,90.88,91.11,839905.0,90.6473,90.6473,90.3391,90.5677,839905.0
2023-02-23 10:15:00,91.11,91.25,91.03,91.05,329855.0,90.5677,90.7069,90.4882,90.5081,329855.0
2023-02-23 10:20:00,91.05,91.08,90.86,90.95,273324.0,90.5081,90.5379,90.3192,90.4087,273324.0
2023-02-23 10:25:00,90.95,91.15,90.85,91.0,300461.0,90.4087,90.6075,90.3093,90.4584,300461.0
2023-02-23 10:30:00,90.99,91.22,90.86,91.17,359809.0,90.4485,90.6771,90.3192,90.6274,359809.0
2023-02-23 10:35:00,91.16,91.21,91.01,91.01,245585.0,90.6174,90.6671,90.4683,90.4683,245585.0
2023-02-23 10:40:00,91.01,91.02,90.81,90.86,322650.0,90.4683,90.4783,90.2695,90.3192,322650.0
2023-02-23 10:45:00,90.85,90.94,90.61,90.62,389092.0,90.3093,90.3987,90.0707,90.0807,389092.0
2023-02-23 10:50:00,90.61,90.72,90.59,90.67,289594.0,90.0707,90.1801,90.0508,90.1304,289594.0
2023-02-23 10:55:00,90.67,90.72,90.58,90.6,259298.0,90.1304,90.1801,90.0409,90.0608,259298.0
2023-02-23 11:00:00,90.59,90.84,90.56,90.8,341977.0,90.0508,90.2993,90.021,90.2596,341977.0
2023-02-23 11:05:00,90.81,90.81,90.52,90.55,250819.0,90.2695,90.2695,89.9812,90.0111,250819.0
2023-02-23 11:10:00,90.55,90.75,90.55,90.64,240164.0,90.0111,90.2099,90.0111,90.1005,240164.0
2023-02-23 11:15:00,90.64,90.64,90.36,90.46,372918.0,90.1005,90.1005,89.8222,89.9216,372918.0
2023-02-23 11:20:00,90.45,90.52,90.39,90.47,304824.0,89.9117,89.9812,89.852,89.9315,304824.0
2023-02-23 11:25:00,90.47,90.6,90.38,90.43,308386.0,89.9315,90.0608,89.8421,89.8918,308386.0
2023-02-23 11:30:00,90.43,90.52,90.4,90.52,253343.0,89.8918,89.9812,89.862,89.9812,253343.0
2023-02-23 11:35:00,90.52,90.66,90.45,90.5,248897.0,89.9812,90.1204,89.9117,89.9614,248897.0
2023-02-23 11:40:00,90.5,90.5,90.21,90.33,335211.0,89.9614,89.9614,89.6731,89.7924,335211.0
2023-02-23 11:45:00,90.32,90.53,90.29,90.37,285932.0,89.7824,89.9912,89.7526,89.8321,285932.0
2023-02-23 11:50:00,90.36,90.42,90.22,90.27,299965.0,89.8222,89.8818,89.683,89.7327,299965.0
2023-02-23 11:55:00,90.26,90.33,90.19,90.24,265862.0,89.7228,89.7924,89.6532,89.7029,265862.0
2023-02-23 12:00:00,90.23,90.26,90.1,90.12,276921.0,89.693,89.7228,89.5637,89.5836,276921.0
2023-02-23 12:05:00,90.12,90.23,90.1,90.22,291680.0,89.5836,89.693,89.5637,89.683,291680.0
2023-02-23 12:10:00,90.21,90.21,90.01,90.11,327799.0,89.6731,89.6731,89.4743,89.5737,327799.0
2023-02-23 12:15:00,90.12,90.21,90.06,90.14,255351.0,89.5836,89.6731,89.524,89.6035,255351.0
2023-02-23 12:20:00,90.14,90.19,90.02,90.16,317736.0,89.6035,89.6532,89.4842,89.6234,317736.0
2023-02-23 12:25:00,90.15,90.25,90.02,90.21,376743.0,89.6135,89.7129,89.4842,89.6731,376743.0
2023-02-23 12:30:00,90.2,90.29,90.13,90.28,214356.0,89.6632,89.7526,89.5936,89.7427,214356.0
2023-02-23 12:35:00,90.27,90.37,90.23,90.26,285378.0,89.7327,89.8321,89.693,89.7228,285378.0
2023-02-23 12:40:00,90.26,90.49,90.24,90.44,239282.0,89.7228,89.9514,89.7029,89.9017,239282.0
2023-02-23 12:45:00,90.43,90.51,90.39,90.42,282072.0,89.8918,89.9713,89.852,89.8818,282072.0
2023-02-23 12:50:00,90.42,90.51,90.4,90.41,192753.0,89.8818,89.9713,89.862,89.8719,192753.0
2023-02-23 12:55:00,90.42,90.5,90.37,90.39,217952.0,89.8818,89.9614,89.8321,89.852,217952.0
2023-02-23 13:00:00,90.39,90.47,90.14,90.32,400553.0,89.852,89.9315,89.6035,89.7824,400553.0
2023-02-23 13:05:00,90.32,90.33,90.16,90.2,164243.0,89.7824,89.7924,89.6234,89.6632,164243.0
2023-02-23 13:10:00,90.2,90.25,90.14,90.16,217533.0,89.6632,89.7129,89.6035,89.6234,217533.0
2023-02-23 13:15:00,90.16,90.34,90.14,90.34,231303.0,89.6234,89.8023,89.6035,89.8023,231303.0
2023-02-23 13:20:00,90.33,90.34,90.2,90.29,190079.0,89.7924,89.8023,89.6632,89.7526,190079.0
2023-02-23 13:25:00,90.29,90.43,90.28,90.43,199093.0,89.7526,89.8918,89.7427,89.8918,199093.0
2023-02-23 13:30:00,90.42,90.53,90.36,90.46,185078.0,89.8818,89.9912,89.8222,89.9216,185078.0
2023-02-23 13:35:00,90.47,90.57,90.43,90.54,212544.0,89.9315,90.031,89.8918,90.0011,212544.0
2023-02-23 13:40:00,90.54,90.71,90.49,90.61,306553.0,90.0011,90.1701,89.9514,90.0707,306553.0
2023-02-23 13:45:00,90.6,90.69,90.54,90.69,185173.0,90.0608,90.1502,90.0011,90.1502,185173.0
2023-02-23 13:50:00,90.68,90.7,90.57,90.63,176663.0,90.1403,90.1602,90.031,90.0906,176663.0
2023-02-23 13:55:00,90.63,90.64,90.5,90.63,178023.0,90.0906,90.1005,89.9614,90.0906,178023.0
2023-02-23 14:00:00,90.63,90.67,90.52,90.66,146831.0,90.0906,90.1304,89.9812,90.1204,146831.0
2023-02-23 14:05:00,90.66,90.76,90.65,90.75,227159.0,90.1204,90.2198,90.1105,90.2099,227159.0
2023-02-23 14:10:00,90.76,90.99,90.71,90.95,256090.0,90.2198,90.4485,90.1701,90.4087,256090.0
2023-02-23 14:15:00,90.95,91.16,90.95,91.05,373830.0,90.4087,90.6174,90.4087,90.5081,373830.0
2023-02-23 14:20:00,91.05,91.21,91.03,91.19,389819.0,90.5081,90.6671,90.4882,90.6473,389819.0
2023-02-23 14:25:00,91.19,91.22,91.11,91.22,223122.0,90.6473,90.6771,90.5677,90.6771,223122.0
2023-02-23 14:30:00,91.22,91.35,91.19,91.23,298864.0,90.6771,90.8063,90.6473,90.687,298864.0
2023-02-23 14:35:00,91.23,91.3,91.08,91.11,263279.0,90.687,90.7566,90.5379,90.5677,263279.0
2023-02-23 14:40:00,91.11,91.23,91.1,91.21,192031.0,90.5677,90.687,90.5578,90.6671,192031.0
2023-02-23 14:45:00,91.21,91.24,91.09,91.17,222860.0,90.6671,90.697,90.5479,90.6274,222860.0
2023-02-23 14:50:00,91.17,91.2,91.06,91.1,221625.0,90.6274,90.6572,90.518,90.5578,221625.0
2023-02-23 14:55:00,91.09,91.12,90.95,91.01,270105.0,90.5479,90.5777,90.4087,90.4683,270105.0
2023-02-23 15:00:00,91.01,91.2,91.0,91.2,213828.0,90.4683,90.6572,90.4584,90.6572,213828.0
2023-02-23 15:05:00,91.2,91.22,91.07,91.08,242868.0,90.6572,90.6771,90.528,90.5379,242868.0
2023-02-23 15:10:00,91.09,91.2,91.05,91.17,305880.0,90.5479,90.6572,90.5081,90.6274,305880.0
2023-02-23 15:15:00,91.17,91.21,91.13,91.18,326702.0,90.6274,90.6671,90.5876,90.6373,326702.0
2023-02-23 15:20:00,91.18,91.26,91.13,91.23,429438.0,90.6373,90.7168,90.5876,90.687,429438.0
2023-02-23 15:25:00,91.24,91.32,91.2,91.28,411370.0,90.697,90.7765,90.6572,90.7367,411370.0
2023-02-23 15:30:00,91.29,91.34,91.2,91.33,324643.0,90.7467,90.7964,90.6572,90.7864,324643.0
2023-02-23 15:35:00,91.32,91.33,91.21,91.26,280943.0,90.7765,90.7864,90.6671,90.7168,280943.0
2023-02-23 15:40:00,91.26,91.31,91.18,91.29,307880.0,90.7168,90.7665,90.6373,90.7467,307880.0
2023-02-23 15:45:00,91.28,91.29,91.13,91.22,292599.0,90.7367,90.7467,90.5876,90.6771,292599.0
2023-02-23 15:50:00,91.22,91.29,91.0,91.09,643503.0,90.6771,90.7467,90.4584,90.5479,643503.0
2023-02-23 15:55:00,91.09,91.16,90.98,91.07,881755.0,90.5479,90.6174,90.4385,90.528,881755.0
2023-02-24 09:30:00,89.63,89.9,89.43,89.88,1111776.0,89.0965,89.3649,88.8977,89.3451,1111776.0
2023-02-24 09:35:00,89.87,90.1,89.65,90.08,553431.0,89.3351,89.5637,89.1164,89.5439,553431.0
2023-02-24 09:40:00,90.08,90.13,89.7,89.87,468607.0,89.5439,89.5936,89.1661,89.3351,468607.0
2023-02-24 09:45:00,89.87,89.87,89.47,89.63,662595.0,89.3351,89.3351,88.9375,89.0965,662595.0
2023-02-24 09:50:00,89.63,89.71,89.47,89.52,431702.0,89.0965,89.1761,88.9375,88.9872,431702.0
2023-02-24 09:55:00,89.53,89.69,89.32,89.44,516660.0,88.9971,89.1562,88.7884,88.9077,516660.0
2023-02-24 10:00:00,89.43,89.58,89.27,89.42,457646.0,88.8977,89.0468,88.7387,88.8878,457646.0
2023-02-24 10:05:00,89.43,89.54,89.22,89.29,502756.0,88.8977,89.0071,88.689,88.7586,502756.0
2023-02-24 10:10:00,89.29,89.32,89.0,89.05,412704.0,88.7586,88.7884,88.4703,88.52,412704.0
2023-02-24 10:15:00,89.06,89.13,88.92,88.98,386415.0,88.5299,88.5995,88.3908,88.4504,386415.0
2023-02-24 10:20:00,88.97,89.13,88.95,89.12,342601.0,88.4405,88.5995,88.4206,88.5896,342601.0
2023-02-24 10:25:00,89.12,89.28,89.12,89.28,265135.0,88.5896,88.7486,88.5896,88.7486,265135.0
2023-02-24 10:30:00,89.28,89.3,88.98,89.14,341523.0,88.7486,88.7685,88.4504,88.6095,341523.0
2023-02-24 10:35:00,89.14,89.22,89.02,89.04,241948.0,88.6095,88.689,88.4902,88.5101,241948.0
2023-02-24 10:40:00,89.03,89.22,89.0,89.11,216691.0,88.5001,88.689,88.4703,88.5796,216691.0
2023-02-24 10:45:00,89.1,89.16,88.97,89.01,290817.0,88.5697,88.6293,88.4405,88.4802,290817.0
2023-02-24 10:50:00,89.02,89.04,88.86,88.92,291948.0,88.4902,88.5101,88.3311,88.3908,291948.0
2023-02-24 10:55:00,88.92,89.15,88.88,89.09,351416.0,88.3908,88.6194,88.351,88.5598,351416.0
2023-02-24 11:00:00,89.09,89.12,88.97,88.99,201332.0,88.5598,88.5896,88.4405,88.4604,201332.0
2023-02-24 11:05:00,88.98,89.21,88.96,89.2,280464.0,88.4504,88.679,88.4305,88.6691,280464.0
2023-02-24 11:10:00,89.2,89.26,89.1,89.18,258987.0,88.6691,88.7287,88.5697,88.6492,258987.0
2023-02-24 11:15:00,89.18,89.29,89.14,89.2,274890.0,88.6492,88.7586,88.6095,88.6691,274890.0
2023-02-24 11:20:00,89.2,89.23,89.11,89.21,221029.0,88.6691,88.6989,88.5796,88.679,221029.0
2023-02-24 11:25:00,89.22,89.4,89.19,89.28,294386.0,88.689,88.8679,88.6592,88.7486,294386.0
2023-02-24 11:30:00,89.29,89.38,89.22,89.25,209094.0,88.7586,88.848,88.689,88.7188,209094.0
2023-02-24 11:35:00,89.24,89.26,89.11,89.13,247805.0,88.7089,88.7287,88.5796,88.5995,247805.0
2023-02-24 11:40:00,89.13,89.24,89.13,89.22,214596.0,88.5995,88.7089,88.5995,88.689,214596.0
2023-02-24 11:45:00,89.22,89.33,89.17,89.3,301752.0,88.689,88.7983,88.6393,88.7685,301752.0
2023-02-24 11:50:00,89.3,89.48,89.21,89.22,243929.0,88.7685,88.9474,88.679,88.689,243929.0
2023-02-24 11:55:00,89.22,89.27,89.17,89.26,192559.0,88.689,88.7387,88.6393,88.7287,192559.0
2023-02-24 12:00:00,89.26,89.3,89.19,89.24,198748.0,88.7287,88.7685,88.6592,88.7089,198748.0
2023-02-24 12:05:00,89.24,89.25,89.13,89.24,166068.0,88.7089,88.7188,88.5995,88.7089,166068.0
2023-02-24 12:10:00,89.23,89.43,89.23,89.33,167711.0,88.6989,88.8977,88.6989,88.7983,167711.0
2023-02-24 12:15:00,89.33,89.34,89.16,89.2,176340.0,88.7983,88.8083,88.6293,88.6691,176340.0
2023-02-24 12:20:00,89.2,89.32,89.18,89.3,136799.0,88.6691,88.7884,88.6492,88.7685,136799.0
2023-02-24 12:25:00,89.3,89.36,89.23,89.27,146198.0,88.7685,88.8282,88.6989,88.7387,146198.0
2023-02-24 12:30:00,89.27,89.36,89.15,89.17,181763.0,88.7387,88.8282,88.6194,88.6393,181763.0
2023-02-24 12:35:00,89.17,89.3,89.13,89.2,181024.0,88.6393,88.7685,88.5995,88.6691,181024.0
2023-02-24 12:40:00,89.2,89.22,89.13,89.14,148427.0,88.6691,88.689,88.5995,88.6095,148427.0
2023-02-24 12:45:00,89.15,89.15,88.97,88.98,234203.0,88.6194,88.6194,88.4405,88.4504,234203.0
2023-02-24 12:50:00,88.99,89.13,88.98,89.13,132693.0,88.4604,88.5995,88.4504,88.5995,132693.0
2023-02-24 12:55:00,89.12,89.21,89.08,89.15,132473.0,88.5896,88.679,88.5498,88.6194,132473.0
2023-02-24 13:00:00,89.16,89.19,89.07,89.08,147056.0,88.6293,88.6592,88.5399,88.5498,147056.0
2023-02-24 13:05:00,89.07,89.12,89.01,89.04,134750.0,88.5399,88.5896,88.4802,88.5101,134750.0
2023-02-24 13:10:00,89.04,89.11,89.01,89.05,130612.0,88.5101,88.5796,88.4802,88.52,130612.0
2023-02-24 13:15:00,89.04,89.14,89.03,89.14,180627.0,88.5101,88.6095,88.5001,88.6095,180627.0
2023-02-24 13:20:00,89.14,89.3,89.12,89.22,146403.0,88.6095,88.7685,88.5896,88.689,146403.0
2023-02-24 13:25:00,89.23,89.31,89.2,89.22,135962.0,88.6989,88.7784,88.6691,88.689,135962.0
2023-02-24 13:30:00,89.23,89.23,89.06,89.21,129780.0,88.6989,88.6989,88.5299,88.679,129780.0
2023-02-24 13:35:00,89.21,89.26,89.1,89.11,131680.0,88.679,88.7287,88.5697,88.5796,131680.0
2023-02-24 13:40:00,89.11,89.22,89.1,89.2,130555.0,88.5796,88.689,88.5697,88.6691,130555.0
2023-02-24 13:45:00,89.2,89.28,89.14,89.2,164023.0,88.6691,88.7486,88.6095,88.6691,164023.0
2023-02-24 13:50:00,89.2,89.24,89.15,89.23,175111.0,88.6691,88.7089,88.6194,88.6989,175111.0
2023-02-24 13:55:00,89.23,89.26,89.1,89.17,127808.0,88.6989,88.7287,88.5697,88.6393,127808.0
2023-02-24 14:00:00,89.17,89.24,89.11,89.17,143114.0,88.6393,88.7089,88.5796,88.6393,143114.0
2023-02-24 14:05:00,89.17,89.23,89.13,89.16,141211.0,88.6393,88.6989,88.5995,88.6293,141211.0
2023-02-24 14:10:00,89.15,89.16,89.02,89.15,212346.0,88.6194,88.6293,88.4902,88.6194,212346.0
2023-02-24 14:15:00,89.15,89.24,89.13,89.22,256207.0,88.6194,88.7089,88.5995,88.689,256207.0
2023-02-24 14:20:00,89.22,89.24,89.11,89.2,289246.0,88.689,88.7089,88.5796,88.6691,289246.0
2023-02-24 14:25:00,89.2,89.25,89.13,89.19,259744.0,88.6691,88.7188,88.5995,88.6592,259744.0
2023-02-24 14:30:00,89.19,89.24,89.11,89.17,182977.0,88.6592,88.7089,88.5796,88.6393,182977.0
2023-02-24 14:35:00,89.18,89.24,89.14,89.2,191769.0,88.6492,88.7089,88.6095,88.6691,191769.0
2023-02-24 14:40:00,89.21,89.22,89.06,89.18,237874.0,88.679,88.689,88.5299,88.6492,237874.0
2023-02-24 14:45:00,89.18,89.32,89.14,89.25,238109.0,88.6492,88.7884,88.6095,88.7188,238109.0
2023-02-24 14:50:00,89.25,89.41,89.23,89.37,181912.0,88.7188,88.8779,88.6989,88.8381,181912.0
2023-02-24 14:55:00,89.36,89.51,89.34,89.46,220423.0,88.8282,88.9773,88.8083,88.9276,220423.0
2023-02-24 15:00:00,89.46,89.61,89.39,89.42,244725.0,88.9276,89.0767,88.858,88.8878,244725.0
2023-02-24 15:05:00,89.43,89.55,89.42,89.52,191441.0,88.8977,89.017,88.8878,88.9872,191441.0
2023-02-24 15:10:00,89.52,89.55,89.37,89.43,196689.0,88.9872,89.017,88.8381,88.8977,196689.0
2023-02-24 15:15:00,89.43,89.47,89.37,89.4,206982.0,88.8977,88.9375,88.8381,88.8679,206982.0
2023-02-24 15:20:00,89.4,89.47,89.37,89.44,198503.0,88.8679,88.9375,88.8381,88.9077,198503.0
2023-02-24 15:25:00,89.44,89.46,89.27,89.29,205947.0,88.9077,88.9276,88.7387,88.7586,205947.0
2023-02-24 15:30:00,89.29,89.35,89.26,89.3,327106.0,88.7586,88.8182,88.7287,88.7685,327106.0
2023-02-24 15:35:00,89.29,89.29,89.17,89.23,378889.0,88.7586,88.7586,88.6393,88.6989,378889.0
2023-02-24 15:40:00,89.24,89.34,89.19,89.29,429873.0,88.7089,88.8083,88.6592,88.7586,429873.0
2023-02-24 15:45:00,89.29,89.33,89.13,89.13,288733.0,88.7586,88.7983,88.5995,88.5995,288733.0
2023-02-24 15:50:00,89.14,89.35,89.03,89.34,707985.0,88.6095,88.8182,88.5001,88.8083,707985.0
2023-02-24 15:55:00,89.34,89.53,89.23,89.39,1266930.0,88.8083,88.9971,88.6989,88.858,1266930.0
2023-02-27 09:30:00,90.05,90.24,89.61,90.03,968850.0,89.514,89.7029,89.0767,89.4942,968850.0
2023-02-27 09:35:00,90.03,90.17,89.82,90.01,444302.0,89.4942,89.6333,89.2854,89.4743,444302.0
2023-02-27 09:40:00,90.01,90.18,89.75,89.75,365702.0,89.4743,89.6433,89.2158,89.2158,365702.0
2023-02-27 09:45:00,89.74,89.92,89.62,89.83,320483.0,89.2059,89.3848,89.0866,89.2954,320483.0
2023-02-27 09:50:00,89.84,89.99,89.75,89.78,326431.0,89.3053,89.4544,89.2158,89.2457,326431.0
2023-02-27 09:55:00,89.78,90.13,89.73,90.08,488467.0,89.2457,89.5936,89.1959,89.5439,488467.0
2023-02-27 10:00:00,90.07,90.24,89.99,90.23,327903.0,89.5339,89.7029,89.4544,89.693,327903.0
2023-02-27 10:05:00,90.24,90.41,90.17,90.34,401005.0,89.7029,89.8719,89.6333,89.8023,401005.0
2023-02-27 10:10:00,90.33,90.35,90.14,90.23,219600.0,89.7924,89.8123,89.6035,89.693,219600.0
2023-02-27 10:15:00,90.23,90.37,90.23,90.31,208988.0,89.693,89.8321,89.693,89.7725,208988.0
2023-02-27 10:20:00,90.31,90.33,90.13,90.32,174556.0,89.7725,89.7924,89.5936,89.7824,174556.0
2023-02-27 10:25:00,90.33,90.45,90.28,90.32,176668.0,89.7924,89.9117,89.7427,89.7824,176668.0
2023-02-27 10:30:00,90.32,90.35,90.16,90.28,216836.0,89.7824,89.8123,89.6234,89.7427,216836.0
2023-02-27 10:35:00,90.28,90.33,89.92,90.01,251817.0,89.7427,89.7924,89.3848,89.4743,251817.0
2023-02-27 10:40:00,90.0,90.06,89.84,90.06,372614.0,89.4643,89.524,89.3053,89.524,372614.0
2023-02-27 10:45:00,90.05,90.09,89.92,90.0,234257.0,89.514,89.5538,89.3848,89.4643,234257.0
2023-02-27 10:50:00,90.0,90.03,89.92,89.97,210862.0,89.4643,89.4942,89.3848,89.4345,210862.0
2023-02-27 10:55:00,89.97,90.06,89.9,90.01,331497.0,89.4345,89.524,89.3649,89.4743,331497.0
2023-02-27 11:00:00,90.01,90.02,89.9,89.95,229087.0,89.4743,89.4842,89.3649,89.4146,229087.0
2023-02-27 11:05:00,89.95,90.03,89.95,89.95,215650.0,89.4146,89.4942,89.4146,89.4146,215650.0
2023-02-27 11:10:00,89.98,90.03,89.8,89.91,252438.0,89.4445,89.4942,89.2655,89.3749,252438.0
2023-02-27 11:15:00,89.9,90.02,89.86,89.9,211227.0,89.3649,89.4842,89.3252,89.3649,211227.0
2023-02-27 11:20:00,89.91,89.94,89.81,89.81,178237.0,89.3749,89.4047,89.2755,89.2755,178237.0
2023-02-27 11:25:00,89.81,90.03,89.77,90.01,158896.0,89.2755,89.4942,89.2357,89.4743,158896.0
2023-02-27 11:30:00,90.0,90.08,89.8,89.92,199217.0,89.4643,89.5439,89.2655,89.3848,199217.0
2023-02-27 11:35:00,89.92,90.05,89.86,90.03,127718.0,89.3848,89.514,89.3252,89.4942,127718.0
2023-02-27 11:40:00,90.03,90.09,89.99,90.03,130655.0,89.4942,89.5538,89.4544,89.4942,130655.0
2023-02-27 11:45:00,90.02,90.16,90.01,90.15,123277.0,89.4842,89.6234,89.4743,89.6135,123277.0
2023-02-27 11:50:00,90.14,90.2,90.08,90.16,122046.0,89.6035,89.6632,89.5439,89.6234,122046.0
2023-02-27 11:55:00,90.16,90.24,90.08,90.09,111558.0,89.6234,89.7029,89.5439,89.5538,111558.0
2023-02-27 12:00:00,90.1,90.14,89.96,90.11,147951.0,89.5637,89.6035,89.4246,89.5737,147951.0
2023-02-27 12:05:00,90.1,90.1,89.96,90.0,109988.0,89.5637,89.5637,89.4246,89.4643,109988.0
2023-02-27 12:10:00,90.01,90.09,89.96,89.98,159766.0,89.4743,89.5538,89.4246,89.4445,159766.0
2023-02-27 12:15:00,89.97,90.08,89.96,90.02,94845.0,89.4345,89.5439,89.4246,89.4842,94845.0
2023-02-27 12:20:00,90.02,90.05,89.91,90.01,141319.0,89.4842,89.514,89.3749,89.4743,141319.0
2023-02-27 12:25:00,90.01,90.1,90.01,90.06,108465.0,89.4743,89.5637,89.4743,89.524,108465.0
2023-02-27 12:30:00,90.06,90.17,90.06,90.08,161567.0,89.524,89.6333,89.524,89.5439,161567.0
2023-02-27 12:35:00,90.08,90.17,90.06,90.09,136271.0,89.5439,89.6333,89.524,89.5538,136271.0
2023-02-27 12:40:00,90.09,90.13,89.97,90.04,118625.0,89.5538,89.5936,89.4345,89.5041,118625.0
2023-02-27 12:45:00,90.04,90.13,90.03,90.08,155140.0,89.5041,89.5936,89.4942,89.5439,155140.0
2023-02-27 12:50:00,90.09,90.14,90.02,90.09,120916.0,89.5538,89.6035,89.4842,89.5538,120916.0
2023-02-27 12:55:00,90.09,90.13,90.06,90.09,136398.0,89.5538,89.5936,89.524,89.5538,136398.0
2023-02-27 13:00:00,90.1,90.1,90.04,90.05,159449.0,89.5637,89.5637,89.5041,89.514,159449.0
2023-02-27 13:05:00,90.06,90.07,89.91,90.06,187415.0,89.524,89.5339,89.3749,89.524,187415.0
2023-02-27 13:10:00,90.05,90.13,90.03,90.13,187504.0,89.514,89.5936,89.4942,89.5936,187504.0
2023-02-27 13:15:00,90.13,90.16,90.04,90.07,164970.0,89.5936,89.6234,89.5041,89.5339,164970.0
2023-02-27 13:20:00,90.06,90.08,89.95,90.03,184834.0,89.524,89.5439,89.4146,89.4942,184834.0
2023-02-27 13:25:00,90.03,90.1,90.0,90.09,109857.0,89.4942,89.5637,89.4643,89.5538,109857.0
2023-02-27 13:30:00,90.09,90.1,90.0,90.06,111832.0,89.5538,89.5637,89.4643,89.524,111832.0
2023-02-27 13:35:00,90.06,90.11,89.97,90.07,134395.0,89.524,89.5737,89.4345,89.5339,134395.0
2023-02-27 13:40:00,90.08,90.1,89.95,89.98,135820.0,89.5439,89.5637,89.4146,89.4445,135820.0
2023-02-27 13:45:00,89.98,90.02,89.92,90.01,111363.0,89.4445,89.4842,89.3848,89.4743,111363.0
2023-02-27 13:50:00,90.01,90.12,90.01,90.08,146725.0,89.4743,89.5836,89.4743,89.5439,146725.0
2023-02-27 13:55:00,90.07,90.24,90.05,90.23,179174.0,89.5339,89.7029,89.514,89.693,179174.0
2023-02-27 14:00:00,90.24,90.35,90.2,90.28,180775.0,89.7029,89.8123,89.6632,89.7427,180775.0
2023-02-27 14:05:00,90.28,90.38,90.28,90.3,163465.0,89.7427,89.8421,89.7427,89.7626,163465.0
2023-02-27 14:10:00,90.3,90.34,90.26,90.26,131816.0,89.7626,89.8023,89.7228,89.7228,131816.0
2023-02-27 14:15:00,90.27,90.29,90.1,90.13,142970.0,89.7327,89.7526,89.5637,89.5936,142970.0
2023-02-27 14:20:00,90.13,90.14,90.05,90.12,104087.0,89.5936,89.6035,89.514,89.5836,104087.0
2023-02-27 14:25:00,90.11,90.2,90.08,90.18,137443.0,89.5737,89.6632,89.5439,89.6433,137443.0
2023-02-27 14:30:00,90.17,90.18,90.1,90.11,133603.0,89.6333,89.6433,89.5637,89.5737,133603.0
2023-02-27 14:35:00,90.11,90.16,90.03,90.08,183628.0,89.5737,89.6234,89.4942,89.5439,183628.0
2023-02-27 14:40:00,90.08,90.12,89.92,90.01,217913.0,89.5439,89.5836,89.3848,89.4743,217913.0
2023-02-27 14:45:00,90.01,90.02,89.89,90.01,166923.0,89.4743,89.4842,89.355,89.4743,166923.0
2023-02-27 14:50:00,90.01,90.07,89.96,90.05,142043.0,89.4743,89.5339,89.4246,89.514,142043.0
2023-02-27 14:55:00,90.05,90.1,90.04,90.06,127662.0,89.514,89.5637,89.5041,89.524,127662.0
2023-02-27 15:00:00,90.06,90.12,89.89,89.96,226859.0,89.524,89.5836,89.355,89.4246,226859.0
2023-02-27 15:05:00,89.95,89.97,89.88,89.91,163672.0,89.4146,89.4345,89.3451,89.3749,163672.0
2023-02-27 15:10:00,89.91,89.98,89.85,89.96,193671.0,89.3749,89.4445,89.3152,89.4246,193671.0
2023-02-27 15:15:00,89.96,89.96,89.84,89.93,245882.0,89.4246,89.4246,89.3053,89.3948,245882.0
2023-02-27 15:20:00,89.92,90.0,89.86,89.96,256788.0,89.3848,89.4643,89.3252,89.4246,256788.0
2023-02-27 15:25:00,89.97,90.05,89.84,90.03,248917.0,89.4345,89.514,89.3053,89.4942,248917.0
2023-02-27 15:30:00,90.03,90.03,89.93,89.99,290498.0,89.4942,89.4942,89.3948,89.4544,290498.0
2023-02-27 15:35:00,89.99,90.0,89.81,89.93,259604.0,89.4544,89.4643,89.2755,89.3948,259604.0
2023-02-27 15:40:00,89.92,90.02,89.86,89.95,364403.0,89.3848,89.4842,89.3252,89.4146,364403.0
2023-02-27 15:45:00,89.95,90.03,89.9,89.93,299947.0,89.4146,89.4942,89.3649,89.3948,299947.0
2023-02-27 15:50:00,89.94,90.04,89.88,90.01,421899.0,89.4047,89.5041,89.3451,89.4743,421899.0
2023-02-27 15:55:00,90.01,90.17,89.94,90.13,717854.0,89.4743,89.6333,89.4047,89.5936,717854.0
2023-02-28 09:30:00,89.54,89.99,89.52,89.84,796195.0,89.0071,89.4544,88.9872,89.3053,796195.0
2023-02-28 09:35:00,89.85,90.07,89.72,90.01,277492.0,89.3152,89.5339,89.186,89.4743,277492.0
2023-02-28 09:40:00,90.02,90.3,90.02,90.23,383577.0,89.4842,89.7626,89.4842,89.693,383577.0
2023-02-28 09:45:00,90.24,90.36,90.08,90.11,376048.0,89.7029,89.8222,89.5439,89.5737,376048.0
2023-02-28 09:50:00,90.11,90.41,90.08,90.34,303960.0,89.5737,89.8719,89.5439,89.8023,303960.0
2023-02-28 09:55:00,90.32,90.32,90.1,90.22,229234.0,89.7824,89.7824,89.5637,89.683,229234.0
2023-02-28 10:00:00,90.22,90.63,90.22,90.59,423931.0,89.683,90.0906,89.683,90.0508,423931.0
2023-02-28 10:05:00,90.61,90.79,90.45,90.49,337985.0,90.0707,90.2496,89.9117,89.9514,337985.0
2023-02-28 10:10:00,90.49,90.54,90.34,90.51,234859.0,89.9514,90.0011,89.8023,89.9713,234859.0
2023-02-28 10:15:00,90.51,90.52,90.33,90.41,209989.0,89.9713,89.9812,89.7924,89.8719,209989.0
2023-02-28 10:20:00,90.42,90.54,90.28,90.41,257033.0,89.8818,90.0011,89.7427,89.8719,257033.0
2023-02-28 10:25:00,90.42,90.47,90.22,90.29,169657.0,89.8818,89.9315,89.683,89.7526,169657.0
2023-02-28 10:30:00,90.29,90.46,90.29,90.39,202124.0,89.7526,89.9216,89.7526,89.852,202124.0
2023-02-28 10:35:00,90.4,90.53,90.35,90.46,234732.0,89.862,89.9912,89.8123,89.9216,234732.0
2023-02-28 10:40:00,90.47,90.58,90.34,90.43,168423.0,89.9315,90.0409,89.8023,89.8918,168423.0
2023-02-28 10:45:00,90.43,90.52,90.32,90.35,203425.0,89.8918,89.9812,89.7824,89.8123,203425.0
2023-02-28 10:50:00,90.36,90.39,90.16,90.26,252726.0,89.8222,89.852,89.6234,89.7228,252726.0
2023-02-28 10:55:00,90.26,90.34,90.19,90.34,196763.0,89.7228,89.8023,89.6532,89.8023,196763.0
2023-02-28 11:00:00,90.34,90.54,90.33,90.52,226561.0,89.8023,90.0011,89.7924,89.9812,226561.0
2023-02-28 11:05:00,90.52,90.58,90.41,90.48,168408.0,89.9812,90.0409,89.8719,89.9415,168408.0
2023-02-28 11:10:00,90.48,90.53,90.39,90.43,180430.0,89.9415,89.9912,89.852,89.8918,180430.0
2023-02-28 11:15:00,90.42,90.7,90.42,90.64,243264.0,89.8818,90.1602,89.8818,90.1005,243264.0
2023-02-28 11:20:00,90.65,90.75,90.61,90.67,242996.0,90.1105,90.2099,90.0707,90.1304,242996.0
2023-02-28 11:25:00,90.68,90.84,90.61,90.69,249695.0,90.1403,90.2993,90.0707,90.1502,249695.0
2023-02-28 11:30:00,90.66,90.67,90.46,90.51,193635.0,90.1204,90.1304,89.9216,89.9713,193635.0
2023-02-28 11:35:00,90.5,90.52,90.37,90.4,163802.0,89.9614,89.9812,89.8321,89.862,163802.0
2023-02-28 11:40:00,90.39,90.46,90.35,90.38,134262.0,89.852,89.9216,89.8123,89.8421,134262.0
2023-02-28 11:45:00,90.39,90.41,90.23,90.3,148125.0,89.852,89.8719,89.693,89.7626,148125.0
2023-02-28 11:50:00,90.31,90.46,90.27,90.43,128247.0,89.7725,89.9216,89.7327,89.8918,128247.0
2023-02-28 11:55:00,90.44,90.47,90.35,90.44,107496.0,89.9017,89.9315,89.8123,89.9017,107496.0
2023-02-28 12:00:00,90.45,90.57,90.45,90.57,145120.0,89.9117,90.031,89.9117,90.031,145120.0
2023-02-28 12:05:00,90.57,90.63,90.49,90.58,111025.0,90.031,90.0906,89.9514,90.0409,111025.0
2023-02-28 12:10:00,90.57,90.75,90.57,90.69,121542.0,90.031,90.2099,90.031,90.1502,121542.0
2023-02-28 12:15:00,90.7,90.79,90.66,90.78,209301.0,90.1602,90.2496,90.1204,90.2397,209301.0
2023-02-28 12:20:00,90.78,90.93,90.77,90.85,220321.0,90.2397,90.3888,90.2298,90.3093,220321.0
2023-02-28 12:25:00,90.84,90.9,90.75,90.79,153158.0,90.2993,90.359,90.2099,90.2496,153158.0
2023-02-28 12:30:00,90.8,90.89,90.76,90.87,146957.0,90.2596,90.349,90.2198,90.3292,146957.0
2023-02-28 12:35:00,90.87,90.9,90.74,90.87,147510.0,90.3292,90.359,90.1999,90.3292,147510.0
2023-02-28 12:40:00,90.86,90.87,90.81,90.82,127902.0,90.3192,90.3292,90.2695,90.2795,127902.0
2023-02-28 12:45:00,90.82,90.95,90.82,90.94,149920.0,90.2795,90.4087,90.2795,90.3987,149920.0
2023-02-28 12:50:00,90.94,91.15,90.93,91.14,233256.0,90.3987,90.6075,90.3888,90.5976,233256.0
2023-02-28 12:55:00,91.14,91.31,91.14,91.17,244786.0,90.5976,90.7665,90.5976,90.6274,244786.0
2023-02-28 13:00:00,91.17,91.3,91.13,91.29,174108.0,90.6274,90.7566,90.5876,90.7467,174108.0
2023-02-28 13:05:00,91.29,91.45,91.27,91.33,305107.0,90.7467,90.9057,90.7268,90.7864,305107.0
2023-02-28 13:10:00,91.33,91.43,91.28,91.33,211314.0,90.7864,90.8858,90.7367,90.7864,211314.0
2023-02-28 13:15:00,91.34,91.34,91.2,91.22,153224.0,90.7964,90.7964,90.6572,90.6771,153224.0
2023-02-28 13:20:00,91.21,91.38,91.21,91.37,133705.0,90.6671,90.8361,90.6671,90.8262,133705.0
2023-02-28 13:25:00,91.37,91.39,91.22,91.27,144931.0,90.8262,90.8461,90.6771,90.7268,144931.0
2023-02-28 13:30:00,91.28,91.37,91.16,91.32,187271.0,90.7367,90.8262,90.6174,90.7765,187271.0
2023-02-28 13:35:00,91.31,91.37,91.25,91.28,125908.0,90.7665,90.8262,90.7069,90.7367,125908.0
2023-02-28 13:40:00,91.28,91.35,91.24,91.33,122389.0,90.7367,90.8063,90.697,90.7864,122389.0
2023-02-28 13:45:00,91.33,91.42,91.27,91.27,131770.0,90.7864,90.8759,90.7268,90.7268,131770.0
2023-02-28 13:50:00,91.27,91.3,91.2,91.27,356272.0,90.7268,90.7566,90.6572,90.7268,356272.0
2023-02-28 13:55:00,91.27,91.33,91.18,91.2,168617.0,90.7268,90.7864,90.6373,90.6572,168617.0
2023-02-28 14:00:00,91.2,91.25,91.1,91.11,200044.0,90.6572,90.7069,90.5578,90.5677,200044.0
2023-02-28 14:05:00,91.11,91.17,90.98,91.15,296293.0,90.5677,90.6274,90.4385,90.6075,296293.0
2023-02-28 14:10:00,91.15,91.15,91.05,91.14,136572.0,90.6075,90.6075,90.5081,90.5976,136572.0
2023-02-28 14:15:00,91.14,91.14,90.95,91.05,164107.0,90.5976,90.5976,90.4087,90.5081,164107.0
2023-02-28 14:20:00,91.05,91.16,91.02,91.12,158685.0,90.5081,90.6174,90.4783,90.5777,158685.0
2023-02-28 14:25:00,91.11,91.11,90.92,90.95,166374.0,90.5677,90.5677,90.3789,90.4087,166374.0
2023-02-28 14:30:00,90.94,91.02,90.88,90.98,265384.0,90.3987,90.4783,90.3391,90.4385,265384.0
2023-02-28 14:35:00,90.98,91.02,90.91,90.98,135457.0,90.4385,90.4783,90.3689,90.4385,135457.0
2023-02-28 14:40:00,90.97,90.99,90.81,90.97,244037.0,90.4286,90.4485,90.2695,90.4286,244037.0
2023-02-28 14:45:00,90.97,91.07,90.96,90.98,182824.0,90.4286,90.528,90.4186,90.4385,182824.0
2023-02-28 14:50:00,90.97,91.02,90.91,90.95,109239.0,90.4286,90.4783,90.3689,90.4087,109239.0
2023-02-28 14:55:00,90.95,90.97,90.83,90.86,152838.0,90.4087,90.4286,90.2894,90.3192,152838.0
2023-02-28 15:00:00,90.87,90.9,90.79,90.86,194737.0,90.3292,90.359,90.2496,90.3192,194737.0
2023-02-28 15:05:00,90.87,90.88,90.77,90.82,153612.0,90.3292,90.3391,90.2298,90.2795,153612.0
2023-02-28 15:10:00,90.82,90.91,90.76,90.78,230644.0,90.2795,90.3689,90.2198,90.2397,230644.0
2023-02-28 15:15:00,90.78,90.79,90.71,90.72,263251.0,90.2397,90.2496,90.1701,90.1801,263251.0
2023-02-28 15:20:00,90.71,90.82,90.65,90.7,282891.0,90.1701,90.2795,90.1105,90.1602,282891.0
2023-02-28 15:25:00,90.69,90.75,90.67,90.69,270849.0,90.1502,90.2099,90.1304,90.1502,270849.0
2023-02-28 15:30:00,90.7,90.71,90.55,90.64,303831.0,90.1602,90.1701,90.0111,90.1005,303831.0
2023-02-28 15:35:00,90.64,90.66,90.54,90.66,281789.0,90.1005,90.1204,90.0011,90.1204,281789.0
2023-02-28 15:40:00,90.65,90.72,90.6,90.68,279751.0,90.1105,90.1801,90.0608,90.1403,279751.0
2023-02-28 15:45:00,90.67,90.69,90.41,90.41,338649.0,90.1304,90.1502,89.8719,89.8719,338649.0
2023-02-28 15:50:00,90.41,90.47,90.29,90.35,950620.0,89.8719,89.9315,89.7526,89.8123,950620.0
2023-02-28 15:55:00,90.36,90.47,90.25,90.29,1697273.0,89.8222,89.9315,89.7129,89.7526,1697273.0
2023-03-01 09:30:00,90.2,90.47,89.91,89.92,870429.0,89.6632,89.9315,89.3749,89.3848,870429.0
2023-03-01 09:35:00,89.93,90.58,89.85,90.58,461072.0,89.3948,90.0409,89.3152,90.0409,461072.0
2023-03-01 09:40:00,90.58,90.81,90.33,90.76,398835.0,90.0409,90.2695,89.7924,90.2198,398835.0
2023-03-01 09:45:00,90.75,91.17,90.7,91.17,401179.0,90.2099,90.6274,90.1602,90.6274,401179.0
2023-03-01 09:50:00,91.17,91.19,90.78,90.93,403313.0,90.6274,90.6473,90.2397,90.3888,403313.0
2023-03-01 09:55:00,90.95,91.04,90.78,90.89,309839.0,90.4087,90.4982,90.2397,90.349,309839.0
2023-03-01 10:00:00,90.92,91.03,90.53,90.54,294918.0,90.3789,90.4882,89.9912,90.0011,294918.0
2023-03-01 10:05:00,90.54,90.57,90.04,90.16,465451.0,90.0011,90.031,89.5041,89.6234,465451.0
2023-03-01 10:10:00,90.16,90.2,89.97,90.2,339589.0,89.6234,89.6632,89.4345,89.6632,339589.0
2023-03-01 10:15:00,90.19,90.21,90.04,90.21,252872.0,89.6532,89.6731,89.5041,89.6731,252872.0
2023-03-01 10:20:00,90.22,90.39,90.18,90.31,213894.0,89.683,89.852,89.6433,89.7725,213894.0
2023-03-01 10:25:00,90.32,90.39,90.18,90.23,165285.0,89.7824,89.852,89.6433,89.693,165285.0
2023-03-01 10:30:00,90.22,90.4,90.09,90.34,213472.0,89.683,89.862,89.5538,89.8023,213472.0
2023-03-01 10:35:00,90.34,90.81,90.34,90.69,447111.0,89.8023,90.2695,89.8023,90.1502,447111.0
2023-03-01 10:40:00,90.7,90.99,90.69,90.81,218984.0,90.1602,90.4485,90.1502,90.2695,218984.0
2023-03-01 10:45:00,90.82,90.9,90.76,90.8,208861.0,90.2795,90.359,90.2198,90.2596,208861.0
2023-03-01 10:50:00,90.81,90.83,90.62,90.65,167956.0,90.2695,90.2894,90.0807,90.1105,167956.0
2023-03-01 10:55:00,90.66,90.69,90.52,90.58,151850.0,90.1204,90.1502,89.9812,90.0409,151850.0
2023-03-01 11:00:00,90.56,90.58,90.38,90.41,207972.0,90.021,90.0409,89.8421,89.8719,207972.0
2023-03-01 11:05:00,90.4,90.51,90.13,90.16,314673.0,89.862,89.9713,89.5936,89.6234,314673.0
2023-03-01 11:10:00,90.15,90.16,89.97,90.1,395391.0,89.6135,89.6234,89.4345,89.5637,395391.0
2023-03-01 11:15:00,90.09,90.12,89.93,90.11,218380.0,89.5538,89.5836,89.3948,89.5737,218380.0
2023-03-01 11:20:00,90.12,90.16,90.02,90.15,194120.0,89.5836,89.6234,89.4842,89.6135,194120.0
2023-03-01 11:25:00,90.15,90.24,90.11,90.11,221755.0,89.6135,89.7029,89.5737,89.5737,221755.0
2023-03-01 11:30:00,90.11,90.32,90.09,90.29,176705.0,89.5737,89.7824,89.5538,89.7526,176705.0
2023-03-01 11:35:00,90.3,90.43,90.26,90.35,176799.0,89.7626,89.8918,89.7228,89.8123,176799.0
2023-03-01 11:40:00,90.36,90.6,90.34,90.42,265708.0,89.8222,90.0608,89.8023,89.8818,265708.0
2023-03-01 11:45:00,90.42,90.76,90.41,90.7,224820.0,89.8818,90.2198,89.8719,90.1602,224820.0
2023-03-01 11:50:00,90.69,90.89,90.65,90.8,228897.0,90.1502,90.349,90.1105,90.2596,228897.0
2023-03-01 11:55:00,90.8,90.86,90.75,90.77,194053.0,90.2596,90.3192,90.2099,90.2298,194053.0
2023-03-01 12:00:00,90.77,90.77,90.58,90.61,168813.0,90.2298,90.2298,90.0409,90.0707,168813.0
2023-03-01 12:05:00,90.6,90.88,90.58,90.87,167275.0,90.0608,90.3391,90.0409,90.3292,167275.0
2023-03-01 12:10:00,90.88,91.07,90.8,90.9,315101.0,90.3391,90.528,90.2596,90.359,315101.0
2023-03-01 12:15:00,90.91,90.94,90.81,90.86,122634.0,90.3689,90.3987,90.2695,90.3192,122634.0
2023-03-01 12:20:00,90.85,90.96,90.81,90.84,171927.0,90.3093,90.4186,90.2695,90.2993,171927.0
2023-03-01 12:25:00,90.84,90.98,90.77,90.78,136016.0,90.2993,90.4385,90.2298,90.2397,136016.0
2023-03-01 12:30:00,90.78,90.93,90.76,90.85,131523.0,90.2397,90.3888,90.2198,90.3093,131523.0
2023-03-01 12:35:00,90.85,90.98,90.83,90.96,122960.0,90.3093,90.4385,90.2894,90.4186,122960.0
2023-03-01 12:40:00,90.95,91.19,90.93,91.13,295228.0,90.4087,90.6473,90.3888,90.5876,295228.0
2023-03-01 12:45:00,91.13,91.2,91.06,91.14,146447.0,90.5876,90.6572,90.518,90.5976,146447.0
2023-03-01 12:50:00,91.14,91.15,91.06,91.11,142703.0,90.5976,90.6075,90.518,90.5677,142703.0
2023-03-01 12:55:00,91.12,91.13,90.93,90.95,136007.0,90.5777,90.5876,90.3888,90.4087,136007.0
2023-03-01 13:00:00,90.95,90.95,90.79,90.82,141948.0,90.4087,90.4087,90.2496,90.2795,141948.0
2023-03-01 13:05:00,90.82,90.85,90.72,90.76,112369.0,90.2795,90.3093,90.1801,90.2198,112369.0
2023-03-01 13:10:00,90.75,90.87,90.73,90.81,153500.0,90.2099,90.3292,90.19,90.2695,153500.0
2023-03-01 13:15:00,90.81,90.82,90.58,90.63,215457.0,90.2695,90.2795,90.0409,90.0906,215457.0
2023-03-01 13:20:00,90.64,90.72,90.59,90.67,169465.0,90.1005,90.1801,90.0508,90.1304,169465.0
2023-03-01 13:25:00,90.67,90.7,90.61,90.67,98907.0,90.1304,90.1602,90.0707,90.1304,98907.0
2023-03-01 13:30:00,90.67,90.67,90.42,90.49,170404.0,90.1304,90.1304,89.8818,89.9514,170404.0
2023-03-01 13:35:00,90.49,90.7,90.46,90.69,132184.0,89.9514,90.1602,89.9216,90.1502,132184.0
2023-03-01 13:40:00,90.69,90.7,90.58,90.59,148051.0,90.1502,90.1602,90.0409,90.0508,148051.0
2023-03-01 13:45:00,90.59,90.6,90.45,90.5,230335.0,90.0508,90.0608,89.9117,89.9614,230335.0
2023-03-01 13:50:00,90.51,90.6,90.49,90.59,159166.0,89.9713,90.0608,89.9514,90.0508,159166.0
2023-03-01 13:55:00,90.59,90.61,90.49,90.59,156552.0,90.0508,90.0707,89.9514,90.0508,156552.0
2023-03-01 14:00:00,90.59,90.59,90.48,90.55,112104.0,90.0508,90.0508,89.9415,90.0111,112104.0
2023-03-01 14:05:00,90.55,90.59,90.47,90.53,125549.0,90.0111,90.0508,89.9315,89.9912,125549.0
2023-03-01 14:10:00,90.53,90.68,90.52,90.65,143094.0,89.9912,90.1403,89.9812,90.1105,143094.0
2023-03-01 14:15:00,90.64,90.65,90.46,90.49,124914.0,90.1005,90.1105,89.9216,89.9514,124914.0
2023-03-01 14:20:00,90.5,90.52,90.42,90.49,137956.0,89.9614,89.9812,89.8818,89.9514,137956.0
2023-03-01 14:25:00,90.48,90.51,90.35,90.35,140173.0,89.9415,89.9713,89.8123,89.8123,140173.0
2023-03-01 14:30:00,90.35,90.38,90.28,90.34,206784.0,89.8123,89.8421,89.7427,89.8023,206784.0
2023-03-01 14:35:00,90.33,90.49,90.3,90.49,166915.0,89.7924,89.9514,89.7626,89.9514,166915.0
2023-03-01 14:40:00,90.49,90.53,90.41,90.51,169814.0,89.9514,89.9912,89.8719,89.9713,169814.0
2023-03-01 14:45:00,90.51,90.51,90.41,90.44,116789.0,89.9713,89.9713,89.8719,89.9017,116789.0
2023-03-01 14:50:00,90.43,90.53,90.35,90.52,191940.0,89.8918,89.9912,89.8123,89.9812,191940.0
2023-03-01 14:55:00,90.51,90.54,90.45,90.46,229890.0,89.9713,90.0011,89.9117,89.9216,229890.0
2023-03-01 15:00:00,90.45,90.54,90.44,90.5,230787.0,89.9117,90.0011,89.9017,89.9614,230787.0
2023-03-01 15:05:00,90.5,90.51,90.36,90.43,189207.0,89.9614,89.9713,89.8222,89.8918,189207.0
2023-03-01 15:10:00,90.43,90.5,90.35,90.4,358954.0,89.8918,89.9614,89.8123,89.862,358954.0
2023-03-01 15:15:00,90.41,90.53,90.32,90.51,282107.0,89.8719,89.9912,89.7824,89.9713,282107.0
2023-03-01 15:20:00,90.52,90.53,90.24,90.26,263345.0,89.9812,89.9912,89.7029,89.7228,263345.0
2023-03-01 15:25:00,90.26,90.33,90.16,90.28,226876.0,89.7228,89.7924,89.6234,89.7427,226876.0
2023-03-01 15:30:00,90.29,90.38,90.23,90.37,202992.0,89.7526,89.8421,89.693,89.8321,202992.0
2023-03-01 15:35:00,90.37,90.42,90.28,90.41,266729.0,89.8321,89.8818,89.7427,89.8719,266729.0
2023-03-01 15:40:00,90.41,90.5,90.38,90.46,259750.0,89.8719,89.9614,89.8421,89.9216,259750.0
2023-03-01 15:45:00,90.46,90.55,90.43,90.52,344330.0,89.9216,90.0111,89.8918,89.9812,344330.0
2023-03-01 15:50:00,90.53,90.56,90.41,90.48,396379.0,89.9912,90.021,89.8719,89.9415,396379.0
2023-03-01 15:55:00,90.48,90.58,90.43,90.55,1053093.0,89.9415,90.0409,89.8918,90.0111,1053093.0
2023-03-02 09:30:00,89.84,90.26,89.77,90.21,662058.0,89.3053,89.7228,89.2357,89.6731,662058.0
2023-03-02 09:35:00,90.21,90.32,89.89,90.12,464822.0,89.6731,89.7824,89.355,89.5836,464822.0
2023-03-02 09:40:00,90.13,90.22,89.92,90.14,341756.0,89.5936,89.683,89.3848,89.6035,341756.0
2023-03-02 09:45:00,90.13,90.21,89.93,90.04,265694.0,89.5936,89.6731,89.3948,89.5041,265694.0
2023-03-02 09:50:00,90.04,90.26,89.98,90.19,296085.0,89.5041,89.7228,89.4445,89.6532,296085.0
2023-03-02 09:55:00,90.19,90.37,90.11,90.25,357278.0,89.6532,89.8321,89.5737,89.7129,357278.0
2023-03-02 10:00:00,90.27,90.5,90.21,90.42,304660.0,89.7327,89.9614,89.6731,89.8818,304660.0
2023-03-02 10:05:00,90.43,90.49,90.2,90.25,285123.0,89.8918,89.9514,89.6632,89.7129,285123.0
2023-03-02 10:10:00,90.26,90.49,90.12,90.47,303661.0,89.7228,89.9514,89.5836,89.9315,303661.0
2023-03-02 10:15:00,90.47,90.52,90.21,90.3,268149.0,89.9315,89.9812,89.6731,89.7626,268149.0
2023-03-02 10:20:00,90.3,90.3,90.0,90.15,248412.0,89.7626,89.7626,89.4643,89.6135,248412.0
2023-03-02 10:25:00,90.15,90.38,90.04,90.36,232495.0,89.6135,89.8421,89.5041,89.8222,232495.0
2023-03-02 10:30:00,90.37,90.38,90.14,90.28,210441.0,89.8321,89.8421,89.6035,89.7427,210441.0
2023-03-02 10:35:00,90.29,90.37,90.14,90.15,184942.0,89.7526,89.8321,89.6035,89.6135,184942.0
2023-03-02 10:40:00,90.15,90.23,90.14,90.19,145370.0,89.6135,89.693,89.6035,89.6532,145370.0
2023-03-02 10:45:00,90.19,90.34,90.15,90.28,125065.0,89.6532,89.8023,89.6135,89.7427,125065.0
2023-03-02 10:50:00,90.28,90.46,90.26,90.44,237872.0,89.7427,89.9216,89.7228,89.9017,237872.0
2023-03-02 10:55:00,90.44,90.49,90.36,90.37,211203.0,89.9017,89.9514,89.8222,89.8321,211203.0
2023-03-02 11:00:00,90.38,90.53,90.37,90.39,195214.0,89.8421,89.9912,89.8321,89.852,195214.0
2023-03-02 11:05:00,90.39,90.6,90.38,90.54,151102.0,89.852,90.0608,89.8421,90.0011,151102.0
2023-03-02 11:10:00,90.55,90.59,90.44,90.5,146603.0,90.0111,90.0508,89.9017,89.9614,146603.0
2023-03-02 11:15:00,90.5,90.72,90.5,90.54,186376.0,89.9614,90.1801,89.9614,90.0011,186376.0
2023-03-02 11:20:00,90.53,90.56,90.43,90.45,162050.0,89.9912,90.021,89.8918,89.9117,162050.0
2023-03-02 11:25:00,90.45,90.5,90.32,90.37,160095.0,89.9117,89.9614,89.7824,89.8321,160095.0
2023-03-02 11:30:00,90.37,90.41,90.22,90.27,213613.0,89.8321,89.8719,89.683,89.7327,213613.0
2023-03-02 11:35:00,90.28,90.41,90.26,90.38,143985.0,89.7427,89.8719,89.7228,89.8421,143985.0
2023-03-02 11:40:00,90.38,90.42,90.32,90.36,105280.0,89.8421,89.8818,89.7824,89.8222,105280.0
2023-03-02 11:45:00,90.37,90.43,90.32,90.39,130601.0,89.8321,89.8918,89.7824,89.852,130601.0
2023-03-02 11:50:00,90.4,90.49,90.26,90.28,109455.0,89.862,89.9514,89.7228,89.7427,109455.0
2023-03-02 11:55:00,90.28,90.52,90.27,90.48,144963.0,89.7427,89.9812,89.7327,89.9415,144963.0
2023-03-02 12:00:00,90.48,90.53,90.45,90.51,90769.0,89.9415,89.9912,89.9117,89.9713,90769.0
2023-03-02 12:05:00,90.52,90.55,90.44,90.52,89054.0,89.9812,90.0111,89.9017,89.9812,89054.0
2023-03-02 12:10:00,90.52,90.57,90.45,90.48,76388.0,89.9812,90.031,89.9117,89.9415,76388.0
2023-03-02 12:15:00,90.47,90.53,90.4,90.44,114147.0,89.9315,89.9912,89.862,89.9017,114147.0
2023-03-02 12:20:00,90.44,90.54,90.44,90.52,104048.0,89.9017,90.0011,89.9017,89.9812,104048.0
2023-03-02 12:25:00,90.52,90.65,90.51,90.6,115644.0,89.9812,90.1105,89.9713,90.0608,115644.0
2023-03-02 12:30:00,90.59,90.73,90.59,90.62,118238.0,90.0508,90.19,90.0508,90.0807,118238.0
2023-03-02 12:35:00,90.61,90.67,90.57,90.59,80561.0,90.0707,90.1304,90.031,90.0508,80561.0
2023-03-02 12:40:00,90.61,90.67,90.57,90.65,106358.0,90.0707,90.1304,90.031,90.1105,106358.0
2023-03-02 12:45:00,90.66,90.69,90.59,90.65,95929.0,90.1204,90.1502,90.0508,90.1105,95929.0
2023-03-02 12:50:00,90.64,90.83,90.64,90.76,145449.0,90.1005,90.2894,90.1005,90.2198,145449.0
2023-03-02 12:55:00,90.76,90.83,90.71,90.81,121887.0,90.2198,90.2894,90.1701,90.2695,121887.0
2023-03-02 13:00:00,90.81,90.91,90.79,90.87,119481.0,90.2695,90.3689,90.2496,90.3292,119481.0
2023-03-02 13:05:00,90.87,90.88,90.77,90.84,118916.0,90.3292,90.3391,90.2298,90.2993,118916.0
2023-03-02 13:10:00,90.84,90.9,90.8,90.85,96438.0,90.2993,90.359,90.2596,90.3093,96438.0
2023-03-02 13:15:00,90.86,90.92,90.78,90.92,109548.0,90.3192,90.3789,90.2397,90.3789,109548.0
2023-03-02 13:20:00,90.92,90.93,90.83,90.84,90881.0,90.3789,90.3888,90.2894,90.2993,90881.0
2023-03-02 13:25:00,90.84,90.91,90.81,90.84,67313.0,90.2993,90.3689,90.2695,90.2993,67313.0
2023-03-02 13:30:00,90.85,90.93,90.84,90.9,82451.0,90.3093,90.3888,90.2993,90.359,82451.0
2023-03-02 13:35:00,90.9,91.26,90.89,91.13,342750.0,90.359,90.7168,90.349,90.5876,342750.0
2023-03-02 13:40:00,91.14,91.26,91.04,91.04,134917.0,90.5976,90.7168,90.4982,90.4982,134917.0
2023-03-02 13:45:00,91.05,91.14,90.98,91.12,169965.0,90.5081,90.5976,90.4385,90.5777,169965.0
2023-03-02 13:50:00,91.13,91.39,91.12,91.34,152881.0,90.5876,90.8461,90.5777,90.7964,152881.0
2023-03-02 13:55:00,91.35,91.6,91.34,91.59,183376.0,90.8063,91.0548,90.7964,91.0449,183376.0
2023-03-02 14:00:00,91.58,91.91,91.58,91.86,310966.0,91.0349,91.363,91.0349,91.3133,310966.0
2023-03-02 14:05:00,91.86,91.9,91.68,91.71,218314.0,91.3133,91.353,91.1343,91.1642,218314.0
2023-03-02 14:10:00,91.71,91.86,91.7,91.72,193244.0,91.1642,91.3133,91.1542,91.1741,193244.0
2023-03-02 14:15:00,91.72,91.88,91.71,91.86,239179.0,91.1741,91.3332,91.1642,91.3133,239179.0
2023-03-02 14:20:00,91.86,91.92,91.79,91.89,183029.0,91.3133,91.3729,91.2437,91.3431,183029.0
2023-03-02 14:25:00,91.9,92.17,91.88,92.15,251589.0,91.353,91.6214,91.3332,91.6015,251589.0
2023-03-02 14:30:00,92.16,92.34,92.16,92.2,304496.0,91.6115,91.7904,91.6115,91.6512,304496.0
2023-03-02 14:35:00,92.2,92.27,92.06,92.21,231719.0,91.6512,91.7208,91.5121,91.6612,231719.0
2023-03-02 14:40:00,92.22,92.29,92.18,92.2,195224.0,91.6711,91.7407,91.6314,91.6512,195224.0
2023-03-02 14:45:00,92.2,92.26,92.16,92.21,190084.0,91.6512,91.7109,91.6115,91.6612,190084.0
2023-03-02 14:50:00,92.21,92.23,92.16,92.18,137399.0,91.6612,91.6811,91.6115,91.6314,137399.0
2023-03-02 14:55:00,92.18,92.24,92.13,92.2,180028.0,91.6314,91.691,91.5817,91.6512,180028.0
2023-03-02 15:00:00,92.2,92.33,92.12,92.13,237165.0,91.6512,91.7805,91.5717,91.5817,237165.0
2023-03-02 15:05:00,92.12,92.16,92.05,92.15,140373.0,91.5717,91.6115,91.5021,91.6015,140373.0
2023-03-02 15:10:00,92.16,92.26,92.1,92.17,211431.0,91.6115,91.7109,91.5518,91.6214,211431.0
2023-03-02 15:15:00,92.17,92.29,92.08,92.09,185279.0,91.6214,91.7407,91.532,91.5419,185279.0
2023-03-02 15:20:00,92.09,92.13,92.04,92.09,215043.0,91.5419,91.5817,91.4922,91.5419,215043.0
2023-03-02 15:25:00,92.1,92.17,92.04,92.05,194264.0,91.5518,91.6214,91.4922,91.5021,194264.0
2023-03-02 15:30:00,92.05,92.18,92.04,92.18,289468.0,91.5021,91.6314,91.4922,91.6314,289468.0
2023-03-02 15:35:00,92.18,92.48,92.17,92.44,384183.0,91.6314,91.9296,91.6214,91.8898,384183.0
2023-03-02 15:40:00,92.43,92.47,92.25,92.25,256695.0,91.8799,91.9196,91.701,91.701,256695.0
2023-03-02 15:45:00,92.25,92.35,92.24,92.34,281679.0,91.701,91.8004,91.691,91.7904,281679.0
2023-03-02 15:50:00,92.34,92.35,92.08,92.15,465261.0,91.7904,91.8004,91.532,91.6015,465261.0
2023-03-02 15:55:00,92.16,92.35,92.15,92.32,1125417.0,91.6115,91.8004,91.6015,91.7705,1125417.0
2023-03-03 09:30:00,92.71,92.98,92.66,92.96,643391.0,92.1582,92.4266,92.1085,92.4067,643391.0
2023-03-03 09:35:00,92.97,93.04,92.78,92.91,472463.0,92.4167,92.4862,92.2278,92.357,472463.0
2023-03-03 09:40:00,92.91,93.16,92.78,93.15,575077.0,92.357,92.6055,92.2278,92.5956,575077.0
2023-03-03 09:45:00,93.16,93.42,93.13,93.18,619635.0,92.6055,92.864,92.5757,92.6254,619635.0
2023-03-03 09:50:00,93.18,93.38,93.15,93.29,363740.0,92.6254,92.8242,92.5956,92.7348,363740.0
2023-03-03 09:55:00,93.29,93.57,93.28,93.52,530525.0,92.7348,93.0131,92.7248,92.9634,530525.0
2023-03-03 10:00:00,93.51,93.59,93.18,93.29,547572.0,92.9535,93.033,92.6254,92.7348,547572.0
2023-03-03 10:05:00,93.28,93.29,92.99,93.2,444883.0,92.7248,92.7348,92.4365,92.6453,444883.0
2023-03-03 10:10:00,93.2,93.51,93.14,93.49,266561.0,92.6453,92.9535,92.5857,92.9336,266561.0
2023-03-03 10:15:00,93.49,93.69,93.39,93.51,362981.0,92.9336,93.1324,92.8342,92.9535,362981.0
2023-03-03 10:20:00,93.51,93.73,93.45,93.69,225051.0,92.9535,93.1721,92.8938,93.1324,225051.0
2023-03-03 10:25:00,93.7,93.88,93.56,93.65,366030.0,93.1423,93.3213,93.0032,93.0926,366030.0
2023-03-03 10:30:00,93.65,93.76,93.52,93.56,275714.0,93.0926,93.202,92.9634,93.0032,275714.0
2023-03-03 10:35:00,93.57,93.79,93.51,93.69,282542.0,93.0131,93.2318,92.9535,93.1324,282542.0
2023-03-03 10:40:00,93.67,93.76,93.63,93.75,181282.0,93.1125,93.202,93.0727,93.192,181282.0
2023-03-03 10:45:00,93.75,93.83,93.71,93.77,270632.0,93.192,93.2715,93.1523,93.2119,270632.0
2023-03-03 10:50:00,93.77,93.9,93.71,93.77,313071.0,93.2119,93.3411,93.1523,93.2119,313071.0
2023-03-03 10:55:00,93.77,93.85,93.71,93.82,267541.0,93.2119,93.2914,93.1523,93.2616,267541.0
2023-03-03 11:00:00,93.82,93.83,93.68,93.75,623607.0,93.2616,93.2715,93.1224,93.192,623607.0
2023-03-03 11:05:00,93.74,93.83,93.48,93.48,326923.0,93.1821,93.2715,92.9236,92.9236,326923.0
2023-03-03 11:10:00,93.48,93.55,93.37,93.52,358393.0,92.9236,92.9932,92.8143,92.9634,358393.0
2023-03-03 11:15:00,93.52,93.56,93.45,93.52,180890.0,92.9634,93.0032,92.8938,92.9634,180890.0
2023-03-03 11:20:00,93.51,93.59,93.41,93.57,239042.0,92.9535,93.033,92.854,93.0131,239042.0
2023-03-03 11:25:00,93.57,93.57,93.46,93.52,192796.0,93.0131,93.0131,92.9037,92.9634,192796.0
2023-03-03 11:30:00,93.51,93.59,93.47,93.51,216068.0,92.9535,93.033,92.9137,92.9535,216068.0
2023-03-03 11:35:00,93.51,93.56,93.39,93.43,236043.0,92.9535,93.0032,92.8342,92.8739,236043.0
2023-03-03 11:40:00,93.44,93.52,93.37,93.44,216886.0,92.8839,92.9634,92.8143,92.8839,216886.0
2023-03-03 11:45:00,93.44,93.58,93.44,93.54,166911.0,92.8839,93.023,92.8839,92.9833,166911.0
2023-03-03 11:50:00,93.54,93.75,93.54,93.67,179846.0,92.9833,93.192,92.9833,93.1125,179846.0
2023-03-03 11:55:00,93.67,93.79,93.67,93.7,174271.0,93.1125,93.2318,93.1125,93.1423,174271.0
2023-03-03 12:00:00,93.71,93.74,93.65,93.66,225983.0,93.1523,93.1821,93.0926,93.1026,225983.0
2023-03-03 12:05:00,93.66,93.68,93.61,93.64,144758.0,93.1026,93.1224,93.0529,93.0827,144758.0
2023-03-03 12:10:00,93.64,93.73,93.59,93.69,214259.0,93.0827,93.1721,93.033,93.1324,214259.0
2023-03-03 12:15:00,93.69,93.77,93.68,93.72,176910.0,93.1324,93.2119,93.1224,93.1622,176910.0
2023-03-03 12:20:00,93.72,93.74,93.61,93.63,182351.0,93.1622,93.1821,93.0529,93.0727,182351.0
2023-03-03 12:25:00,93.64,93.71,93.61,93.67,127282.0,93.0827,93.1523,93.0529,93.1125,127282.0
2023-03-03 12:30:00,93.66,93.68,93.49,93.52,221619.0,93.1026,93.1224,92.9336,92.9634,221619.0
2023-03-03 12:35:00,93.52,93.55,93.46,93.5,196622.0,92.9634,92.9932,92.9037,92.9435,196622.0
2023-03-03 12:40:00,93.5,93.57,93.47,93.49,184373.0,92.9435,93.0131,92.9137,92.9336,184373.0
2023-03-03 12:45:00,93.48,93.61,93.46,93.53,135126.0,92.9236,93.0529,92.9037,92.9733,135126.0
2023-03-03 12:50:00,93.54,93.74,93.51,93.74,163862.0,92.9833,93.1821,92.9535,93.1821,163862.0
2023-03-03 12:55:00,93.74,93.79,93.68,93.74,191488.0,93.1821,93.2318,93.1224,93.1821,191488.0
2023-03-03 13:00:00,93.74,93.76,93.59,93.63,222563.0,93.1821,93.202,93.033,93.0727,222563.0
2023-03-03 13:05:00,93.64,93.75,93.63,93.71,194676.0,93.0827,93.192,93.0727,93.1523,194676.0
2023-03-03 13:10:00,93.72,93.76,93.69,93.76,277486.0,93.1622,93.202,93.1324,93.202,277486.0
2023-03-03 13:15:00,93.77,93.78,93.55,93.58,147171.0,93.2119,93.2218,92.9932,93.023,147171.0
2023-03-03 13:20:00,93.58,93.63,93.53,93.54,96450.0,93.023,93.0727,92.9733,92.9833,96450.0
2023-03-03 13:25:00,93.54,93.66,93.54,93.63,328854.0,92.9833,93.1026,92.9833,93.0727,328854.0
2023-03-03 13:30:00,93.63,93.67,93.55,93.56,139998.0,93.0727,93.1125,92.9932,93.0032,139998.0
2023-03-03 13:35:00,93.56,93.68,93.55,93.66,146014.0,93.0032,93.1224,92.9932,93.1026,146014.0
2023-03-03 13:40:00,93.66,93.69,93.61,93.66,118268.0,93.1026,93.1324,93.0529,93.1026,118268.0
2023-03-03 13:45:00,93.66,93.75,93.63,93.73,161927.0,93.1026,93.192,93.0727,93.1721,161927.0
2023-03-03 13:50:00,93.74,93.83,93.71,93.8,254676.0,93.1821,93.2715,93.1523,93.2417,254676.0
2023-03-03 13:55:00,93.8,93.82,93.63,93.7,153195.0,93.2417,93.2616,93.0727,93.1423,153195.0
2023-03-03 14:00:00,93.69,93.71,93.58,93.65,141525.0,93.1324,93.1523,93.023,93.0926,141525.0
2023-03-03 14:05:00,93.64,93.89,93.62,93.88,228390.0,93.0827,93.3312,93.0628,93.3213,228390.0
2023-03-03 14:10:00,93.88,93.96,93.84,93.9,156753.0,93.3213,93.4008,93.2815,93.3411,156753.0
2023-03-03 14:15:00,93.9,93.92,93.81,93.83,128651.0,93.3411,93.361,93.2517,93.2715,128651.0
2023-03-03 14:20:00,93.83,93.88,93.82,93.83,303989.0,93.2715,93.3213,93.2616,93.2715,303989.0
2023-03-03 14:25:00,93.83,93.92,93.82,93.9,327871.0,93.2715,93.361,93.2616,93.3411,327871.0
2023-03-03 14:30:00,93.91,93.94,93.86,93.88,170063.0,93.3511,93.3809,93.3014,93.3213,170063.0
2023-03-03 14:35:00,93.88,93.89,93.81,93.82,151448.0,93.3213,93.3312,93.2517,93.2616,151448.0
2023-03-03 14:40:00,93.81,93.85,93.79,93.82,519903.0,93.2517,93.2914,93.2318,93.2616,519903.0
2023-03-03 14:45:00,93.83,93.93,93.81,93.87,145615.0,93.2715,93.371,93.2517,93.3113,145615.0
2023-03-03 14:50:00,93.87,93.9,93.81,93.84,490009.0,93.3113,93.3411,93.2517,93.2815,490009.0
2023-03-03 14:55:00,93.84,93.89,93.81,93.88,148598.0,93.2815,93.3312,93.2517,93.3213,148598.0
2023-03-03 15:00:00,93.88,93.91,93.78,93.86,211185.0,93.3213,93.3511,93.2218,93.3014,211185.0
2023-03-03 15:05:00,93.87,93.93,93.83,93.88,200032.0,93.3113,93.371,93.2715,93.3213,200032.0
2023-03-03 15:10:00,93.87,93.87,93.72,93.74,282268.0,93.3113,93.3113,93.1622,93.1821,282268.0
2023-03-03 15:15:00,93.75,93.78,93.52,93.53,274339.0,93.192,93.2218,92.9634,92.9733,274339.0
2023-03-03 15:20:00,93.54,93.75,93.53,93.7,269412.0,92.9833,93.192,92.9733,93.1423,269412.0
2023-03-03 15:25:00,93.7,93.83,93.61,93.83,237926.0,93.1423,93.2715,93.0529,93.2715,237926.0
2023-03-03 15:30:00,93.83,93.91,93.79,93.87,244366.0,93.2715,93.3511,93.2318,93.3113,244366.0
2023-03-03 15:35:00,93.87,93.98,93.85,93.97,318823.0,93.3113,93.4207,93.2914,93.4107,318823.0
2023-03-03 15:40:00,93.96,93.99,93.83,93.85,311794.0,93.4008,93.4306,93.2715,93.2914,311794.0
2023-03-03 15:45:00,93.85,93.95,93.79,93.85,384519.0,93.2914,93.3908,93.2318,93.2914,384519.0
2023-03-03 15:50:00,93.85,94.05,93.74,93.98,863837.0,93.2914,93.4902,93.1821,93.4207,863837.0
2023-03-03 15:55:00,93.98,94.11,93.98,94.03,1094781.0,93.4207,93.5499,93.4207,93.4704,1094781.0
2023-03-06 09:30:00,94.35,94.98,94.3,94.84,979391.0,93.7885,94.4147,93.7388,94.2755,979391.0
2023-03-06 09:35:00,94.84,94.87,94.47,94.72,521622.0,94.2755,94.3054,93.9077,94.1563,521622.0
2023-03-06 09:40:00,94.71,94.93,94.54,94.7,426629.0,94.1463,94.365,93.9773,94.1364,426629.0
2023-03-06 09:45:00,94.71,94.87,94.55,94.66,418462.0,94.1463,94.3054,93.9873,94.0966,418462.0
2023-03-06 09:50:00,94.64,94.95,94.62,94.92,255459.0,94.0767,94.3849,94.0568,94.3551,255459.0
2023-03-06 09:55:00,94.93,95.22,94.88,95.22,433121.0,94.365,94.6533,94.3153,94.6533,433121.0
2023-03-06 10:00:00,95.2,95.33,95.05,95.33,328066.0,94.6334,94.7626,94.4843,94.7626,328066.0
2023-03-06 10:05:00,95.33,95.39,95.18,95.26,402645.0,94.7626,94.8223,94.6135,94.693,402645.0
2023-03-06 10:10:00,95.25,95.31,95.18,95.27,286281.0,94.6831,94.7427,94.6135,94.703,286281.0
2023-03-06 10:15:00,95.28,95.6,95.2,95.51,338676.0,94.7129,95.031,94.6334,94.9415,338676.0
2023-03-06 10:20:00,95.52,95.56,95.4,95.52,272149.0,94.9515,94.9913,94.8322,94.9515,272149.0
2023-03-06 10:25:00,95.51,95.66,95.46,95.63,261568.0,94.9415,95.0907,94.8918,95.0608,261568.0
2023-03-06 10:30:00,95.64,95.74,95.58,95.58,283222.0,95.0708,95.1702,95.0111,95.0111,283222.0
2023-03-06 10:35:00,95.59,95.75,95.53,95.67,281485.0,95.0211,95.1801,94.9614,95.1006,281485.0
2023-03-06 10:40:00,95.68,95.89,95.68,95.83,317605.0,95.1105,95.3193,95.1105,95.2596,317605.0
2023-03-06 10:45:00,95.84,95.9,95.78,95.88,427189.0,95.2696,95.3292,95.2099,95.3093,427189.0
2023-03-06 10:50:00,95.88,95.91,95.82,95.88,355730.0,95.3093,95.3392,95.2497,95.3093,355730.0
2023-03-06 10:55:00,95.87,95.93,95.8,95.87,465567.0,95.2994,95.359,95.2298,95.2994,465567.0
2023-03-06 11:00:00,95.87,95.91,95.81,95.9,197893.0,95.2994,95.3392,95.2398,95.3292,197893.0
2023-03-06 11:05:00,95.9,96.1,95.9,96.06,354650.0,95.3292,95.528,95.3292,95.4883,354650.0
2023-03-06 11:10:00,96.06,96.09,95.95,96.07,250055.0,95.4883,95.5181,95.3789,95.4982,250055.0
2023-03-06 11:15:00,96.07,96.28,95.99,96.27,268810.0,95.4982,95.707,95.4187,95.697,268810.0
2023-03-06 11:20:00,96.28,96.3,96.06,96.13,241667.0,95.707,95.7268,95.4883,95.5579,241667.0
2023-03-06 11:25:00,96.14,96.18,96.01,96.06,362248.0,95.5678,95.6076,95.4386,95.4883,362248.0
2023-03-06 11:30:00,96.06,96.18,95.99,96.17,249990.0,95.4883,95.6076,95.4187,95.5976,249990.0
2023-03-06 11:35:00,96.17,96.21,96.1,96.16,205249.0,95.5976,95.6374,95.528,95.5877,205249.0
2023-03-06 11:40:00,96.17,96.17,96.07,96.11,168167.0,95.5976,95.5976,95.4982,95.538,168167.0
2023-03-06 11:45:00,96.11,96.12,95.95,95.96,240779.0,95.538,95.5479,95.3789,95.3889,240779.0
2023-03-06 11:50:00,95.95,96.13,95.93,96.12,247561.0,95.3789,95.5579,95.359,95.5479,247561.0
2023-03-06 11:55:00,96.13,96.13,95.97,95.99,153899.0,95.5579,95.5579,95.3988,95.4187,153899.0
2023-03-06 12:00:00,95.98,96.05,95.92,96.01,205780.0,95.4088,95.4783,95.3491,95.4386,205780.0
2023-03-06 12:05:00,96.0,96.01,95.88,95.97,220056.0,95.4286,95.4386,95.3093,95.3988,220056.0
2023-03-06 12:10:00,95.98,96.07,95.97,96.06,172636.0,95.4088,95.4982,95.3988,95.4883,172636.0
2023-03-06 12:15:00,96.06,96.11,95.99,96.06,170804.0,95.4883,95.538,95.4187,95.4883,170804.0
2023-03-06 12:20:00,96.06,96.11,95.99,96.07,213509.0,95.4883,95.538,95.4187,95.4982,213509.0
2023-03-06 12:25:00,96.07,96.12,96.02,96.1,172974.0,95.4982,95.5479,95.4485,95.528,172974.0
2023-03-06 12:30:00,96.11,96.12,95.99,95.99,159862.0,95.538,95.5479,95.4187,95.4187,159862.0
2023-03-06 12:35:00,96.0,96.03,95.91,95.93,135164.0,95.4286,95.4585,95.3392,95.359,135164.0
2023-03-06 12:40:00,95.92,95.98,95.81,95.83,158729.0,95.3491,95.4088,95.2398,95.2596,158729.0
2023-03-06 12:45:00,95.82,95.84,95.58,95.69,265719.0,95.2497,95.2696,95.0111,95.1205,265719.0
2023-03-06 12:50:00,95.7,95.77,95.63,95.74,195738.0,95.1304,95.2,95.0608,95.1702,195738.0
2023-03-06 12:55:00,95.74,95.79,95.63,95.74,124866.0,95.1702,95.2199,95.0608,95.1702,124866.0
2023-03-06 13:00:00,95.73,95.74,95.62,95.65,121407.0,95.1602,95.1702,95.0509,95.0807,121407.0
2023-03-06 13:05:00,95.64,95.71,95.54,95.59,172914.0,95.0708,95.1404,94.9714,95.0211,172914.0
2023-03-06 13:10:00,95.58,95.74,95.54,95.73,166370.0,95.0111,95.1702,94.9714,95.1602,166370.0
2023-03-06 13:15:00,95.73,95.86,95.68,95.84,171729.0,95.1602,95.2895,95.1105,95.2696,171729.0
2023-03-06 13:20:00,95.84,95.91,95.78,95.84,165095.0,95.2696,95.3392,95.2099,95.2696,165095.0
2023-03-06 13:25:00,95.83,95.88,95.78,95.87,132961.0,95.2596,95.3093,95.2099,95.2994,132961.0
2023-03-06 13:30:00,95.88,95.89,95.78,95.8,199728.0,95.3093,95.3193,95.2099,95.2298,199728.0
2023-03-06 13:35:00,95.8,95.82,95.64,95.7,191732.0,95.2298,95.2497,95.0708,95.1304,191732.0
2023-03-06 13:40:00,95.7,95.79,95.7,95.73,209937.0,95.1304,95.2199,95.1304,95.1602,209937.0
2023-03-06 13:45:00,95.73,95.73,95.65,95.72,195043.0,95.1602,95.1602,95.0807,95.1503,195043.0
2023-03-06 13:50:00,95.71,95.78,95.68,95.74,144783.0,95.1404,95.2099,95.1105,95.1702,144783.0
2023-03-06 13:55:00,95.73,95.75,95.62,95.66,143869.0,95.1602,95.1801,95.0509,95.0907,143869.0
2023-03-06 14:00:00,95.67,95.77,95.62,95.76,153541.0,95.1006,95.2,95.0509,95.1901,153541.0
2023-03-06 14:05:00,95.76,95.79,95.68,95.76,119645.0,95.1901,95.2199,95.1105,95.1901,119645.0
2023-03-06 14:10:00,95.76,95.9,95.72,95.89,149441.0,95.1901,95.3292,95.1503,95.3193,149441.0
2023-03-06 14:15:00,95.89,95.91,95.79,95.83,143737.0,95.3193,95.3392,95.2199,95.2596,143737.0
2023-03-06 14:20:00,95.83,95.9,95.81,95.83,94192.0,95.2596,95.3292,95.2398,95.2596,94192.0
2023-03-06 14:25:00,95.81,95.83,95.71,95.81,119498.0,95.2398,95.2596,95.1404,95.2398,119498.0
2023-03-06 14:30:00,95.8,95.89,95.78,95.81,160310.0,95.2298,95.3193,95.2099,95.2398,160310.0
2023-03-06 14:35:00,95.82,95.84,95.75,95.78,123220.0,95.2497,95.2696,95.1801,95.2099,123220.0
2023-03-06 14:40:00,95.79,95.84,95.74,95.83,135937.0,95.2199,95.2696,95.1702,95.2596,135937.0
2023-03-06 14:45:00,95.83,95.84,95.65,95.71,167727.0,95.2596,95.2696,95.0807,95.1404,167727.0
2023-03-06 14:50:00,95.7,95.77,95.66,95.75,132180.0,95.1304,95.2,95.0907,95.1801,132180.0
2023-03-06 14:55:00,95.74,95.82,95.69,95.7,154563.0,95.1702,95.2497,95.1205,95.1304,154563.0
2023-03-06 15:00:00,95.71,95.82,95.68,95.8,336296.0,95.1404,95.2497,95.1105,95.2298,336296.0
2023-03-06 15:05:00,95.79,95.92,95.77,95.89,181498.0,95.2199,95.3491,95.2,95.3193,181498.0
2023-03-06 15:10:00,95.89,95.91,95.72,95.8,272434.0,95.3193,95.3392,95.1503,95.2298,272434.0
2023-03-06 15:15:00,95.79,95.82,95.67,95.76,235555.0,95.2199,95.2497,95.1006,95.1901,235555.0
2023-03-06 15:20:00,95.76,95.79,95.66,95.73,301668.0,95.1901,95.2199,95.0907,95.1602,301668.0
2023-03-06 15:25:00,95.73,95.76,95.62,95.62,269559.0,95.1602,95.1901,95.0509,95.0509,269559.0
2023-03-06 15:30:00,95.62,95.71,95.58,95.6,324823.0,95.0509,95.1404,95.0111,95.031,324823.0
2023-03-06 15:35:00,95.61,95.66,95.52,95.65,400608.0,95.041,95.0907,94.9515,95.0807,400608.0
2023-03-06 15:40:00,95.66,95.77,95.59,95.76,379527.0,95.0907,95.2,95.0211,95.1901,379527.0
2023-03-06 15:45:00,95.76,95.79,95.67,95.68,360808.0,95.1901,95.2199,95.1006,95.1105,360808.0
2023-03-06 15:50:00,95.68,95.71,95.52,95.59,567331.0,95.1105,95.1404,94.9515,95.0211,567331.0
2023-03-06 15:55:00,95.59,95.72,95.56,95.6,1343913.0,95.0211,95.1503,94.9913,95.031,1343913.0
2023-03-07 09:30:00,95.45,96.06,95.42,96.06,673442.0,94.8819,95.4883,94.8521,95.4883,673442.0
2023-03-07 09:35:00,96.07,96.09,95.7,95.74,544867.0,95.4982,95.5181,95.1304,95.1702,544867.0
2023-03-07 09:40:00,95.75,95.9,95.69,95.71,367910.0,95.1801,95.3292,95.1205,95.1404,367910.0
2023-03-07 09:45:00,95.71,95.98,95.65,95.77,283360.0,95.1404,95.4088,95.0807,95.2,283360.0
2023-03-07 09:50:00,95.78,95.83,95.65,95.78,219410.0,95.2099,95.2596,95.0807,95.2099,219410.0
2023-03-07 09:55:00,95.79,95.82,95.63,95.71,215909.0,95.2199,95.2497,95.0608,95.1404,215909.0
2023-03-07 10:00:00,95.7,95.72,94.86,94.88,669282.0,95.1304,95.1503,94.2954,94.3153,669282.0
2023-03-07 10:05:00,94.88,94.93,94.45,94.6,442524.0,94.3153,94.365,93.8879,94.037,442524.0
2023-03-07 10:10:00,94.6,94.7,94.42,94.6,345581.0,94.037,94.1364,93.858,94.037,345581.0
2023-03-07 10:15:00,94.6,94.7,94.46,94.48,209298.0,94.037,94.1364,93.8978,93.9177,209298.0
2023-03-07 10:20:00,94.48,95.01,94.47,94.87,279918.0,93.9177,94.4445,93.9077,94.3054,279918.0
2023-03-07 10:25:00,94.86,95.03,94.76,94.81,252189.0,94.2954,94.4644,94.196,94.2457,252189.0
2023-03-07 10:30:00,94.81,95.32,94.7,95.23,343309.0,94.2457,94.7527,94.1364,94.6632,343309.0
2023-03-07 10:35:00,95.22,95.59,95.2,95.41,400555.0,94.6533,95.0211,94.6334,94.8421,400555.0
2023-03-07 10:40:00,95.4,95.41,95.02,95.05,189307.0,94.8322,94.8421,94.4545,94.4843,189307.0
2023-03-07 10:45:00,95.05,95.33,95.0,95.2,265370.0,94.4843,94.7626,94.4346,94.6334,265370.0
2023-03-07 10:50:00,95.21,95.21,94.91,95.09,272101.0,94.6433,94.6433,94.3451,94.524,272101.0
2023-03-07 10:55:00,95.1,95.15,94.81,94.82,205460.0,94.534,94.5837,94.2457,94.2557,205460.0
2023-03-07 11:00:00,94.82,95.14,94.77,95.13,254256.0,94.2557,94.5738,94.206,94.5638,254256.0
2023-03-07 11:05:00,95.12,95.23,95.05,95.13,155115.0,94.5539,94.6632,94.4843,94.5638,155115.0
2023-03-07 11:10:00,95.12,95.29,94.97,94.98,201424.0,94.5539,94.7229,94.4048,94.4147,201424.0
2023-03-07 11:15:00,94.98,95.17,94.93,95.15,194627.0,94.4147,94.6036,94.365,94.5837,194627.0
2023-03-07 11:20:00,95.16,95.19,95.01,95.13,167802.0,94.5936,94.6235,94.4445,94.5638,167802.0
2023-03-07 11:25:00,95.13,95.26,95.03,95.09,184046.0,94.5638,94.693,94.4644,94.524,184046.0
2023-03-07 11:30:00,95.08,95.18,94.95,94.98,198710.0,94.5141,94.6135,94.3849,94.4147,198710.0
2023-03-07 11:35:00,94.99,95.09,94.91,94.98,140772.0,94.4246,94.524,94.3451,94.4147,140772.0
2023-03-07 11:40:00,94.99,95.09,94.86,95.08,247631.0,94.4246,94.524,94.2954,94.5141,247631.0
2023-03-07 11:45:00,95.07,95.17,94.94,95.1,273034.0,94.5042,94.6036,94.3749,94.534,273034.0
2023-03-07 11:50:00,95.1,95.14,94.88,94.95,289330.0,94.534,94.5738,94.3153,94.3849,289330.0
2023-03-07 11:55:00,94.95,94.96,94.83,94.9,175912.0,94.3849,94.3948,94.2656,94.3352,175912.0
2023-03-07 12:00:00,94.91,94.99,94.86,94.87,114628.0,94.3451,94.4246,94.2954,94.3054,114628.0
2023-03-07 12:05:00,94.87,94.87,94.7,94.73,133810.0,94.3054,94.3054,94.1364,94.1662,133810.0
2023-03-07 12:10:00,94.73,94.85,94.66,94.67,130637.0,94.1662,94.2855,94.0966,94.1065,130637.0
2023-03-07 12:15:00,94.68,94.87,94.64,94.87,138242.0,94.1165,94.3054,94.0767,94.3054,138242.0
2023-03-07 12:20:00,94.87,95.26,94.87,95.09,282989.0,94.3054,94.693,94.3054,94.524,282989.0
2023-03-07 12:25:00,95.1,95.35,95.08,95.11,158972.0,94.534,94.7825,94.5141,94.5439,158972.0
2023-03-07 12:30:00,95.1,95.15,95.02,95.09,110057.0,94.534,94.5837,94.4545,94.524,110057.0
2023-03-07 12:35:00,95.08,95.15,94.88,95.05,130858.0,94.5141,94.5837,94.3153,94.4843,130858.0
2023-03-07 12:40:00,95.05,95.08,94.88,94.94,104166.0,94.4843,94.5141,94.3153,94.3749,104166.0
2023-03-07 12:45:00,94.95,95.04,94.91,95.01,93917.0,94.3849,94.4743,94.3451,94.4445,93917.0
2023-03-07 12:50:00,95.01,95.08,94.82,94.83,112272.0,94.4445,94.5141,94.2557,94.2656,112272.0
2023-03-07 12:55:00,94.83,94.86,94.69,94.71,109887.0,94.2656,94.2954,94.1264,94.1463,109887.0
2023-03-07 13:00:00,94.7,94.74,94.61,94.61,177404.0,94.1364,94.1761,94.0469,94.0469,177404.0
2023-03-07 13:05:00,94.62,94.64,94.47,94.57,167832.0,94.0568,94.0767,93.9077,94.0071,167832.0
2023-03-07 13:10:00,94.56,94.61,94.5,94.61,109799.0,93.9972,94.0469,93.9376,94.0469,109799.0
2023-03-07 13:15:00,94.59,94.6,94.48,94.58,119510.0,94.027,94.037,93.9177,94.0171,119510.0
2023-03-07 13:20:00,94.58,94.61,94.45,94.5,124506.0,94.0171,94.0469,93.8879,93.9376,124506.0
2023-03-07 13:25:00,94.5,94.6,94.46,94.59,109183.0,93.9376,94.037,93.8978,94.027,109183.0
2023-03-07 13:30:00,94.59,94.68,94.51,94.54,101721.0,94.027,94.1165,93.9475,93.9773,101721.0
2023-03-07 13:35:00,94.54,94.63,94.45,94.46,126539.0,93.9773,94.0668,93.8879,93.8978,126539.0
2023-03-07 13:40:00,94.45,94.46,94.24,94.24,209272.0,93.8879,93.8978,93.6791,93.6791,209272.0
2023-03-07 13:45:00,94.24,94.25,94.02,94.03,178848.0,93.6791,93.689,93.4604,93.4704,178848.0
2023-03-07 13:50:00,94.02,94.17,94.0,94.08,148535.0,93.4604,93.6095,93.4405,93.5201,148535.0
2023-03-07 13:55:00,94.08,94.11,94.04,94.04,124127.0,93.5201,93.5499,93.4803,93.4803,124127.0
2023-03-07 14:00:00,94.04,94.15,94.02,94.08,137868.0,93.4803,93.5896,93.4604,93.5201,137868.0
2023-03-07 14:05:00,94.07,94.26,94.07,94.25,132701.0,93.5101,93.699,93.5101,93.689,132701.0
2023-03-07 14:10:00,94.24,94.31,94.2,94.28,147130.0,93.6791,93.7487,93.6393,93.7189,147130.0
2023-03-07 14:15:00,94.27,94.35,94.21,94.27,110737.0,93.7089,93.7885,93.6493,93.7089,110737.0
2023-03-07 14:20:00,94.27,94.29,94.07,94.11,111481.0,93.7089,93.7288,93.5101,93.5499,111481.0
2023-03-07 14:25:00,94.1,94.18,94.05,94.06,134470.0,93.5399,93.6195,93.4902,93.5002,134470.0
2023-03-07 14:30:00,94.06,94.12,94.01,94.08,127515.0,93.5002,93.5598,93.4505,93.5201,127515.0
2023-03-07 14:35:00,94.08,94.16,94.02,94.03,117166.0,93.5201,93.5996,93.4604,93.4704,117166.0
2023-03-07 14:40:00,94.03,94.05,93.92,93.95,205102.0,93.4704,93.4902,93.361,93.3908,205102.0
2023-03-07 14:45:00,93.94,93.99,93.88,93.92,165253.0,93.3809,93.4306,93.3213,93.361,165253.0
2023-03-07 14:50:00,93.91,93.94,93.87,93.91,121905.0,93.3511,93.3809,93.3113,93.3511,121905.0
2023-03-07 14:55:00,93.91,93.96,93.88,93.9,134207.0,93.3511,93.4008,93.3213,93.3411,134207.0
2023-03-07 15:00:00,93.91,94.03,93.89,93.95,112815.0,93.3511,93.4704,93.3312,93.3908,112815.0
2023-03-07 15:05:00,93.96,94.0,93.92,93.95,98297.0,93.4008,93.4405,93.361,93.3908,98297.0
2023-03-07 15:10:00,93.95,94.03,93.94,93.95,143770.0,93.3908,93.4704,93.3809,93.3908,143770.0
2023-03-07 15:15:00,93.95,94.04,93.95,94.01,152630.0,93.3908,93.4803,93.3908,93.4505,152630.0
2023-03-07 15:20:00,94.0,94.02,93.93,93.99,148952.0,93.4405,93.4604,93.371,93.4306,148952.0
2023-03-07 15:25:00,93.99,94.0,93.84,93.9,151651.0,93.4306,93.4405,93.2815,93.3411,151651.0
2023-03-07 15:30:00,93.9,94.09,93.89,94.0,169399.0,93.3411,93.53,93.3312,93.4405,169399.0
2023-03-07 15:35:00,94.0,94.07,93.93,93.98,166117.0,93.4405,93.5101,93.371,93.4207,166117.0
2023-03-07 15:40:00,93.99,94.1,93.98,94.07,155549.0,93.4306,93.5399,93.4207,93.5101,155549.0
2023-03-07 15:45:00,94.06,94.11,93.98,94.05,186492.0,93.5002,93.5499,93.4207,93.4902,186492.0
2023-03-07 15:50:00,94.05,94.09,93.92,94.02,439168.0,93.4902,93.53,93.361,93.4604,439168.0
2023-03-07 15:55:00,94.03,94.2,94.03,94.18,748800.0,93.4704,93.6393,93.4704,93.6195,748800.0
2023-03-08 09:30:00,94.39,95.2,94.39,94.96,729431.0,93.8282,94.6334,93.8282,94.3948,729431.0
2023-03-08 09:35:00,94.95,95.13,94.85,94.97,351533.0,94.3849,94.5638,94.2855,94.4048,351533.0
2023-03-08 09:40:00,94.97,94.98,94.6,94.7,311724.0,94.4048,94.4147,94.037,94.1364,311724.0
2023-03-08 09:45:00,94.71,95.0,94.63,94.86,282928.0,94.1463,94.4346,94.0668,94.2954,282928.0
2023-03-08 09:50:00,94.84,95.01,94.78,94.88,195255.0,94.2755,94.4445,94.2159,94.3153,195255.0
2023-03-08 09:55:00,94.87,95.19,94.85,95.15,300574.0,94.3054,94.6235,94.2855,94.5837,300574.0
2023-03-08 10:00:00,95.14,95.17,94.63,95.0,381169.0,94.5738,94.6036,94.0668,94.4346,381169.0
2023-03-08 10:05:00,95.0,95.33,94.96,95.2,397463.0,94.4346,94.7626,94.3948,94.6334,397463.0
2023-03-08 10:10:00,95.19,95.48,95.12,95.14,340237.0,94.6235,94.9117,94.5539,94.5738,340237.0
2023-03-08 10:15:00,95.14,95.28,95.09,95.18,256751.0,94.5738,94.7129,94.524,94.6135,256751.0
2023-03-08 10:20:00,95.18,95.5,94.93,95.48,337349.0,94.6135,94.9316,94.365,94.9117,337349.0
2023-03-08 10:25:00,95.48,95.48,95.25,95.45,239315.0,94.9117,94.9117,94.6831,94.8819,239315.0
2023-03-08 10:30:00,95.45,95.7,95.36,95.7,352205.0,94.8819,95.1304,94.7924,95.1304,352205.0
2023-03-08 10:35:00,95.7,95.77,95.58,95.67,284904.0,95.1304,95.2,95.0111,95.1006,284904.0
2023-03-08 10:40:00,95.67,95.72,95.52,95.58,270407.0,95.1006,95.1503,94.9515,95.0111,270407.0
2023-03-08 10:45:00,95.58,95.68,95.48,95.52,227059.0,95.0111,95.1105,94.9117,94.9515,227059.0
2023-03-08 10:50:00,95.53,95.61,95.43,95.55,229155.0,94.9614,95.041,94.862,94.9813,229155.0
2023-03-08 10:55:00,95.56,95.73,95.51,95.73,201707.0,94.9913,95.1602,94.9415,95.1602,201707.0
2023-03-08 11:00:00,95.73,95.84,95.68,95.78,244771.0,95.1602,95.2696,95.1105,95.2099,244771.0
2023-03-08 11:05:00,95.78,96.11,95.77,96.08,332528.0,95.2099,95.538,95.2,95.5082,332528.0
2023-03-08 11:10:00,96.08,96.24,96.05,96.1,279469.0,95.5082,95.6672,95.4783,95.528,279469.0
2023-03-08 11:15:00,96.09,96.12,96.0,96.08,384858.0,95.5181,95.5479,95.4286,95.5082,384858.0
2023-03-08 11:20:00,96.09,96.11,95.99,96.06,254561.0,95.5181,95.538,95.4187,95.4883,254561.0
2023-03-08 11:25:00,96.06,96.09,95.81,95.83,262332.0,95.4883,95.5181,95.2398,95.2596,262332.0
2023-03-08 11:30:00,95.83,95.83,95.53,95.63,261123.0,95.2596,95.2596,94.9614,95.0608,261123.0
2023-03-08 11:35:00,95.63,95.76,95.55,95.76,284541.0,95.0608,95.1901,94.9813,95.1901,284541.0
2023-03-08 11:40:00,95.76,95.93,95.76,95.91,166123.0,95.1901,95.359,95.1901,95.3392,166123.0
2023-03-08 11:45:00,95.92,96.11,95.86,96.03,191725.0,95.3491,95.538,95.2895,95.4585,191725.0
2023-03-08 11:50:00,96.03,96.09,95.98,96.05,209001.0,95.4585,95.5181,95.4088,95.4783,209001.0
2023-03-08 11:55:00,96.05,96.1,95.93,95.98,304219.0,95.4783,95.528,95.359,95.4088,304219.0
2023-03-08 12:00:00,95.98,96.06,95.84,95.85,191404.0,95.4088,95.4883,95.2696,95.2795,191404.0
2023-03-08 12:05:00,95.86,95.87,95.71,95.83,162649.0,95.2895,95.2994,95.1404,95.2596,162649.0
2023-03-08 12:10:00,95.84,95.9,95.81,95.89,209173.0,95.2696,95.3292,95.2398,95.3193,209173.0
2023-03-08 12:15:00,95.89,95.95,95.83,95.89,135060.0,95.3193,95.3789,95.2596,95.3193,135060.0
2023-03-08 12:20:00,95.9,95.9,95.8,95.84,200260.0,95.3292,95.3292,95.2298,95.2696,200260.0
2023-03-08 12:25:00,95.83,95.86,95.5,95.5,284057.0,95.2596,95.2895,94.9316,94.9316,284057.0
2023-03-08 12:30:00,95.5,95.58,95.14,95.3,518522.0,94.9316,95.0111,94.5738,94.7328,518522.0
2023-03-08 12:35:00,95.3,95.49,95.26,95.49,224279.0,94.7328,94.9217,94.693,94.9217,224279.0
2023-03-08 12:40:00,95.5,95.78,95.5,95.75,168740.0,94.9316,95.2099,94.9316,95.1801,168740.0
2023-03-08 12:45:00,95.75,95.82,95.58,95.64,179663.0,95.1801,95.2497,95.0111,95.0708,179663.0
2023-03-08 12:50:00,95.63,95.65,95.48,95.53,215597.0,95.0608,95.0807,94.9117,94.9614,215597.0
2023-03-08 12:55:00,95.52,95.55,95.44,95.53,113578.0,94.9515,94.9813,94.872,94.9614,113578.0
2023-03-08 13:00:00,95.53,95.53,95.2,95.26,247893.0,94.9614,94.9614,94.6334,94.693,247893.0
2023-03-08 13:05:00,95.26,95.41,95.24,95.35,228667.0,94.693,94.8421,94.6732,94.7825,228667.0
2023-03-08 13:10:00,95.36,95.36,95.22,95.27,176927.0,94.7924,94.7924,94.6533,94.703,176927.0
2023-03-08 13:15:00,95.27,95.29,95.14,95.25,191656.0,94.703,94.7229,94.5738,94.6831,191656.0
2023-03-08 13:20:00,95.25,95.32,95.19,95.28,97877.0,94.6831,94.7527,94.6235,94.7129,97877.0
2023-03-08 13:25:00,95.28,95.29,95.11,95.16,163819.0,94.7129,94.7229,94.5439,94.5936,163819.0
2023-03-08 13:30:00,95.15,95.27,95.09,95.18,172620.0,94.5837,94.703,94.524,94.6135,172620.0
2023-03-08 13:35:00,95.18,95.21,95.1,95.16,133314.0,94.6135,94.6433,94.534,94.5936,133314.0
2023-03-08 13:40:00,95.15,95.19,95.12,95.15,114541.0,94.5837,94.6235,94.5539,94.5837,114541.0
2023-03-08 13:45:00,95.15,95.18,95.09,95.14,120506.0,94.5837,94.6135,94.524,94.5738,120506.0
2023-03-08 13:50:00,95.13,95.25,95.08,95.12,174077.0,94.5638,94.6831,94.5141,94.5539,174077.0
2023-03-08 13:55:00,95.15,95.22,95.02,95.13,159681.0,94.5837,94.6533,94.4545,94.5638,159681.0
2023-03-08 14:00:00,95.14,95.15,94.99,95.02,211464.0,94.5738,94.5837,94.4246,94.4545,211464.0
2023-03-08 14:05:00,95.02,95.13,94.93,95.09,139349.0,94.4545,94.5638,94.365,94.524,139349.0
2023-03-08 14:10:00,95.09,95.24,95.03,95.04,200651.0,94.524,94.6732,94.4644,94.4743,200651.0
2023-03-08 14:15:00,95.04,95.13,95.01,95.09,164576.0,94.4743,94.5638,94.4445,94.524,164576.0
2023-03-08 14:20:00,95.09,95.22,95.06,95.08,151449.0,94.524,94.6533,94.4942,94.5141,151449.0
2023-03-08 14:25:00,95.09,95.12,95.0,95.04,129846.0,94.524,94.5539,94.4346,94.4743,129846.0
2023-03-08 14:30:00,95.05,95.1,95.0,95.04,221684.0,94.4843,94.534,94.4346,94.4743,221684.0
2023-03-08 14:35:00,95.03,95.14,95.0,95.03,122303.0,94.4644,94.5738,94.4346,94.4644,122303.0
2023-03-08 14:40:00,95.02,95.07,94.85,94.87,135625.0,94.4545,94.5042,94.2855,94.3054,135625.0
2023-03-08 14:45:00,94.87,94.92,94.83,94.85,186155.0,94.3054,94.3551,94.2656,94.2855,186155.0
2023-03-08 14:50:00,94.86,94.86,94.75,94.79,138048.0,94.2954,94.2954,94.1861,94.2258,138048.0
2023-03-08 14:55:00,94.79,94.82,94.68,94.76,174987.0,94.2258,94.2557,94.1165,94.196,174987.0
2023-03-08 15:00:00,94.75,94.78,94.67,94.68,200372.0,94.1861,94.2159,94.1065,94.1165,200372.0
2023-03-08 15:05:00,94.68,94.72,94.51,94.59,166079.0,94.1165,94.1563,93.9475,94.027,166079.0
2023-03-08 15:10:00,94.59,94.59,94.5,94.56,216063.0,94.027,94.027,93.9376,93.9972,216063.0
2023-03-08 15:15:00,94.55,94.63,94.53,94.59,142756.0,93.9873,94.0668,93.9674,94.027,142756.0
2023-03-08 15:20:00,94.59,94.64,94.52,94.54,168214.0,94.027,94.0767,93.9574,93.9773,168214.0
2023-03-08 15:25:00,94.53,94.61,94.49,94.6,194829.0,93.9674,94.0469,93.9276,94.037,194829.0
2023-03-08 15:30:00,94.6,94.69,94.58,94.64,226143.0,94.037,94.1264,94.0171,94.0767,226143.0
2023-03-08 15:35:00,94.65,94.84,94.63,94.8,272717.0,94.0867,94.2755,94.0668,94.2358,272717.0
2023-03-08 15:40:00,94.8,94.95,94.72,94.91,237273.0,94.2358,94.3849,94.1563,94.3451,237273.0
2023-03-08 15:45:00,94.92,95.05,94.88,94.94,356864.0,94.3551,94.4843,94.3153,94.3749,356864.0
2023-03-08 15:50:00,94.95,94.95,94.56,94.59,518043.0,94.3849,94.3849,93.9972,94.027,518043.0
2023-03-08 15:55:00,94.59,94.69,94.48,94.67,1138882.0,94.027,94.1264,93.9177,94.1065,1138882.0
2023-03-09 09:30:00,94.48,95.04,94.43,95.02,656948.0,93.9177,94.4743,93.868,94.4545,656948.0
2023-03-09 09:35:00,95.02,95.29,94.83,95.28,351663.0,94.4545,94.7229,94.2656,94.7129,351663.0
2023-03-09 09:40:00,95.28,95.46,95.08,95.25,362193.0,94.7129,94.8918,94.5141,94.6831,362193.0
2023-03-09 09:45:00,95.26,95.83,95.21,95.68,407702.0,94.693,95.2596,94.6433,95.1105,407702.0
2023-03-09 09:50:00,95.68,95.92,95.49,95.53,365934.0,95.1105,95.3491,94.9217,94.9614,365934.0
2023-03-09 09:55:00,95.54,95.66,95.5,95.54,254467.0,94.9714,95.0907,94.9316,94.9714,254467.0
2023-03-09 10:00:00,95.54,95.85,95.45,95.72,293370.0,94.9714,95.2795,94.8819,95.1503,293370.0
2023-03-09 10:05:00,95.72,95.78,95.5,95.5,277192.0,95.1503,95.2099,94.9316,94.9316,277192.0
2023-03-09 10:10:00,95.51,95.55,95.38,95.39,213548.0,94.9415,94.9813,94.8123,94.8223,213548.0
2023-03-09 10:15:00,95.39,95.46,95.11,95.33,241885.0,94.8223,94.8918,94.5439,94.7626,241885.0
2023-03-09 10:20:00,95.32,95.42,95.2,95.25,204899.0,94.7527,94.8521,94.6334,94.6831,204899.0
2023-03-09 10:25:00,95.24,95.42,95.19,95.4,197580.0,94.6732,94.8521,94.6235,94.8322,197580.0
2023-03-09 10:30:00,95.42,95.65,95.31,95.57,218579.0,94.8521,95.0807,94.7427,95.0012,218579.0
2023-03-09 10:35:00,95.57,95.64,95.51,95.54,181975.0,95.0012,95.0708,94.9415,94.9714,181975.0
2023-03-09 10:40:00,95.56,95.71,95.54,95.64,155291.0,94.9913,95.1404,94.9714,95.0708,155291.0
2023-03-09 10:45:00,95.64,95.65,95.43,95.47,173079.0,95.0708,95.0807,94.862,94.9018,173079.0
2023-03-09 10:50:00,95.48,95.49,95.24,95.31,182410.0,94.9117,94.9217,94.6732,94.7427,182410.0
2023-03-09 10:55:00,95.31,95.32,95.08,95.26,192286.0,94.7427,94.7527,94.5141,94.693,192286.0
2023-03-09 11:00:00,95.26,95.43,95.24,95.27,280000.0,94.693,94.862,94.6732,94.703,280000.0
2023-03-09 11:05:00,95.28,95.31,95.17,95.24,147201.0,94.7129,94.7427,94.6036,94.6732,147201.0
2023-03-09 11:10:00,95.24,95.34,95.15,95.33,137245.0,94.6732,94.7726,94.5837,94.7626,137245.0
2023-03-09 11:15:00,95.32,95.39,95.25,95.27,147812.0,94.7527,94.8223,94.6831,94.703,147812.0
2023-03-09 11:20:00,95.27,95.33,95.14,95.31,179848.0,94.703,94.7626,94.5738,94.7427,179848.0
2023-03-09 11:25:00,95.31,95.32,95.03,95.03,156099.0,94.7427,94.7527,94.4644,94.4644,156099.0
2023-03-09 11:30:00,95.02,95.25,95.01,95.15,144701.0,94.4545,94.6831,94.4445,94.5837,144701.0
2023-03-09 11:35:00,95.15,95.18,95.04,95.08,103322.0,94.5837,94.6135,94.4743,94.5141,103322.0
2023-03-09 11:40:00,95.08,95.21,95.05,95.16,98751.0,94.5141,94.6433,94.4843,94.5936,98751.0
2023-03-09 11:45:00,95.16,95.34,95.15,95.27,116311.0,94.5936,94.7726,94.5837,94.703,116311.0
2023-03-09 11:50:00,95.27,95.29,95.16,95.18,100783.0,94.703,94.7229,94.5936,94.6135,100783.0
2023-03-09 11:55:00,95.17,95.18,95.03,95.07,163223.0,94.6036,94.6135,94.4644,94.5042,163223.0
2023-03-09 12:00:00,95.07,95.09,94.79,94.88,248130.0,94.5042,94.524,94.2258,94.3153,248130.0
2023-03-09 12:05:00,94.87,95.05,94.83,95.04,148981.0,94.3054,94.4843,94.2656,94.4743,148981.0
2023-03-09 12:10:00,95.04,95.14,95.01,95.09,120896.0,94.4743,94.5738,94.4445,94.524,120896.0
2023-03-09 12:15:00,95.09,95.2,95.04,95.14,135937.0,94.524,94.6334,94.4743,94.5738,135937.0
2023-03-09 12:20:00,95.14,95.24,95.11,95.18,121374.0,94.5738,94.6732,94.5439,94.6135,121374.0
2023-03-09 12:25:00,95.17,95.3,95.15,95.29,107108.0,94.6036,94.7328,94.5837,94.7229,107108.0
2023-03-09 12:30:00,95.29,95.31,95.1,95.14,181451.0,94.7229,94.7427,94.534,94.5738,181451.0
2023-03-09 12:35:00,95.15,95.15,94.88,94.89,117150.0,94.5837,94.5837,94.3153,94.3252,117150.0
2023-03-09 12:40:00,94.88,94.94,94.68,94.7,143407.0,94.3153,94.3749,94.1165,94.1364,143407.0
2023-03-09 12:45:00,94.7,94.73,94.44,94.53,235522.0,94.1364,94.1662,93.8779,93.9674,235522.0
2023-03-09 12:50:00,94.53,94.61,94.5,94.57,139958.0,93.9674,94.0469,93.9376,94.0071,139958.0
2023-03-09 12:55:00,94.57,94.62,94.52,94.57,118181.0,94.0071,94.0568,93.9574,94.0071,118181.0
2023-03-09 13:00:00,94.56,94.67,94.49,94.65,205771.0,93.9972,94.1065,93.9276,94.0867,205771.0
2023-03-09 13:05:00,94.65,94.73,94.61,94.7,150555.0,94.0867,94.1662,94.0469,94.1364,150555.0
2023-03-09 13:10:00,94.71,94.76,94.46,94.48,135447.0,94.1463,94.196,93.8978,93.9177,135447.0
2023-03-09 13:15:00,94.48,94.5,94.23,94.26,135710.0,93.9177,93.9376,93.6692,93.699,135710.0
2023-03-09 13:20:00,94.25,94.37,94.15,94.15,121512.0,93.689,93.8083,93.5896,93.5896,121512.0
2023-03-09 13:25:00,94.15,94.17,94.03,94.11,186510.0,93.5896,93.6095,93.4704,93.5499,186510.0
2023-03-09 13:30:00,94.1,94.1,93.89,93.89,188500.0,93.5399,93.5399,93.3312,93.3312,188500.0
2023-03-09 13:35:00,93.89,93.94,93.78,93.8,145549.0,93.3312,93.3809,93.2218,93.2417,145549.0
2023-03-09 13:40:00,93.79,93.97,93.78,93.95,142173.0,93.2318,93.4107,93.2218,93.3908,142173.0
2023-03-09 13:45:00,93.94,93.98,93.58,93.64,177904.0,93.3809,93.4207,93.023,93.0827,177904.0
2023-03-09 13:50:00,93.65,93.8,93.56,93.73,143470.0,93.0926,93.2417,93.0032,93.1721,143470.0
2023-03-09 13:55:00,93.73,93.82,93.69,93.8,104288.0,93.1721,93.2616,93.1324,93.2417,104288.0
2023-03-09 14:00:00,93.8,93.81,93.62,93.64,247612.0,93.2417,93.2517,93.0628,93.0827,247612.0
2023-03-09 14:05:00,93.64,93.8,93.58,93.73,223620.0,93.0827,93.2417,93.023,93.1721,223620.0
2023-03-09 14:10:00,93.74,93.82,93.65,93.81,174623.0,93.1821,93.2616,93.0926,93.2517,174623.0
2023-03-09 14:15:00,93.8,93.96,93.77,93.84,215630.0,93.2417,93.4008,93.2119,93.2815,215630.0
2023-03-09 14:20:00,93.84,93.98,93.79,93.96,149983.0,93.2815,93.4207,93.2318,93.4008,149983.0
2023-03-09 14:25:00,93.97,93.99,93.74,93.75,113638.0,93.4107,93.4306,93.1821,93.192,113638.0
2023-03-09 14:30:00,93.75,93.75,93.46,93.52,180984.0,93.192,93.192,92.9037,92.9634,180984.0
2023-03-09 14:35:00,93.52,93.78,93.52,93.71,174410.0,92.9634,93.2218,92.9634,93.1523,174410.0
2023-03-09 14:40:00,93.72,93.87,93.71,93.79,126178.0,93.1622,93.3113,93.1523,93.2318,126178.0
2023-03-09 14:45:00,93.79,93.86,93.57,93.63,140786.0,93.2318,93.3014,93.0131,93.0727,140786.0
2023-03-09 14:50:00,93.63,93.65,93.51,93.52,115876.0,93.0727,93.0926,92.9535,92.9634,115876.0
2023-03-09 14:55:00,93.52,93.59,93.49,93.56,123798.0,92.9634,93.033,92.9336,93.0032,123798.0
2023-03-09 15:00:00,93.56,93.61,93.28,93.29,171441.0,93.0032,93.0529,92.7248,92.7348,171441.0
2023-03-09 15:05:00,93.3,93.37,93.03,93.11,267757.0,92.7447,92.8143,92.4763,92.5558,267757.0
2023-03-09 15:10:00,93.11,93.16,92.87,92.94,306224.0,92.5558,92.6055,92.3173,92.3868,306224.0
2023-03-09 15:15:00,92.94,92.95,92.5,92.53,284801.0,92.3868,92.3968,91.9495,91.9793,284801.0
2023-03-09 15:20:00,92.53,92.71,92.35,92.57,321244.0,91.9793,92.1582,91.8004,92.019,321244.0
2023-03-09 15:25:00,92.57,92.77,92.51,92.66,246096.0,92.019,92.2179,91.9594,92.1085,246096.0
2023-03-09 15:30:00,92.66,93.01,92.53,92.91,305374.0,92.1085,92.4564,91.9793,92.357,305374.0
2023-03-09 15:35:00,92.91,92.98,92.7,92.95,270457.0,92.357,92.4266,92.1483,92.3968,270457.0
2023-03-09 15:40:00,92.95,93.02,92.83,92.87,300397.0,92.3968,92.4664,92.2775,92.3173,300397.0
2023-03-09 15:45:00,92.88,92.97,92.61,92.92,286240.0,92.3272,92.4167,92.0588,92.367,286240.0
2023-03-09 15:50:00,92.9,93.09,92.78,92.91,541019.0,92.3471,92.536,92.2278,92.357,541019.0
2023-03-09 15:55:00,92.92,92.94,92.61,92.66,1033337.0,92.367,92.3868,92.0588,92.1085,1033337.0
2023-03-10 09:30:00,92.5,93.18,92.5,92.64,639494.0,91.9495,92.6254,91.9495,92.0886,639494.0
2023-03-10 09:35:00,92.64,92.76,92.27,92.5,379815.0,92.0886,92.2079,91.7208,91.9495,379815.0
2023-03-10 09:40:00,92.5,92.51,92.11,92.24,425619.0,91.9495,91.9594,91.5618,91.691,425619.0
2023-03-10 09:45:00,92.26,92.38,92.04,92.12,579100.0,91.7109,91.8302,91.4922,91.5717,579100.0
2023-03-10 09:50:00,92.13,92.35,92.01,92.18,406077.0,91.5817,91.8004,91.4624,91.6314,406077.0
2023-03-10 09:55:00,92.19,92.45,92.07,92.19,266138.0,91.6413,91.8998,91.522,91.6413,266138.0
2023-03-10 10:00:00,92.19,92.57,92.15,92.53,346492.0,91.6413,92.019,91.6015,91.9793,346492.0
2023-03-10 10:05:00,92.53,92.76,92.43,92.72,314471.0,91.9793,92.2079,91.8799,92.1682,314471.0
2023-03-10 10:10:00,92.71,92.91,92.6,92.65,312570.0,92.1582,92.357,92.0489,92.0986,312570.0
2023-03-10 10:15:00,92.64,92.81,92.48,92.57,320972.0,92.0886,92.2576,91.9296,92.019,320972.0
2023-03-10 10:20:00,92.57,92.67,92.11,92.3,705752.0,92.019,92.1185,91.5618,91.7507,705752.0
2023-03-10 10:25:00,92.31,92.44,92.22,92.25,228967.0,91.7606,91.8898,91.6711,91.701,228967.0
2023-03-10 10:30:00,92.25,92.43,92.09,92.2,376130.0,91.701,91.8799,91.5419,91.6512,376130.0
2023-03-10 10:35:00,92.21,92.44,92.17,92.35,321729.0,91.6612,91.8898,91.6214,91.8004,321729.0
2023-03-10 10:40:00,92.36,92.49,91.94,92.0,356276.0,91.8103,91.9395,91.3928,91.4524,356276.0
2023-03-10 10:45:00,91.99,92.13,91.8,91.91,259783.0,91.4425,91.5817,91.2536,91.363,259783.0
2023-03-10 10:50:00,91.9,92.25,91.8,92.18,224527.0,91.353,91.701,91.2536,91.6314,224527.0
2023-03-10 10:55:00,92.18,92.84,92.18,92.78,381155.0,91.6314,92.2874,91.6314,92.2278,381155.0
2023-03-10 11:00:00,92.79,92.87,92.43,92.52,364557.0,92.2377,92.3173,91.8799,91.9693,364557.0
2023-03-10 11:05:00,92.51,92.86,92.44,92.82,219899.0,91.9594,92.3073,91.8898,92.2676,219899.0
2023-03-10 11:10:00,92.81,92.96,92.55,92.6,225140.0,92.2576,92.4067,91.9992,92.0489,225140.0
2023-03-10 11:15:00,92.58,92.59,92.36,92.46,208891.0,92.029,92.0389,91.8103,91.9097,208891.0
2023-03-10 11:20:00,92.46,92.73,92.44,92.51,326700.0,91.9097,92.1781,91.8898,91.9594,326700.0
2023-03-10 11:25:00,92.51,92.91,92.45,92.81,299989.0,91.9594,92.357,91.8998,92.2576,299989.0
2023-03-10 11:30:00,92.81,93.1,92.76,93.08,282637.0,92.2576,92.5459,92.2079,92.526,282637.0
2023-03-10 11:35:00,93.08,93.18,92.95,93.01,295972.0,92.526,92.6254,92.3968,92.4564,295972.0
2023-03-10 11:40:00,93.0,93.11,92.9,92.95,209720.0,92.4465,92.5558,92.3471,92.3968,209720.0
2023-03-10 11:45:00,92.95,92.98,92.52,92.65,262539.0,92.3968,92.4266,91.9693,92.0986,262539.0
2023-03-10 11:50:00,92.64,92.77,92.5,92.72,156921.0,92.0886,92.2179,91.9495,92.1682,156921.0
2023-03-10 11:55:00,92.72,92.74,92.52,92.59,157803.0,92.1682,92.188,91.9693,92.0389,157803.0
2023-03-10 12:00:00,92.59,92.68,92.49,92.56,183008.0,92.0389,92.1284,91.9395,92.0091,183008.0
2023-03-10 12:05:00,92.57,92.62,92.17,92.19,244431.0,92.019,92.0687,91.6214,91.6413,244431.0
2023-03-10 12:10:00,92.19,92.37,92.1,92.34,205870.0,91.6413,91.8202,91.5518,91.7904,205870.0
2023-03-10 12:15:00,92.34,92.48,92.28,92.3,142002.0,91.7904,91.9296,91.7308,91.7507,142002.0
2023-03-10 12:20:00,92.29,92.46,92.26,92.4,136544.0,91.7407,91.9097,91.7109,91.8501,136544.0
2023-03-10 12:25:00,92.39,92.48,92.34,92.46,115310.0,91.8401,91.9296,91.7904,91.9097,115310.0
2023-03-10 12:30:00,92.46,92.85,92.36,92.73,206619.0,91.9097,92.2974,91.8103,92.1781,206619.0
2023-03-10 12:35:00,92.74,92.82,92.6,92.69,154723.0,92.188,92.2676,92.0489,92.1383,154723.0
2023-03-10 12:40:00,92.68,92.72,92.42,92.55,150374.0,92.1284,92.1682,91.8699,91.9992,150374.0
2023-03-10 12:45:00,92.54,92.62,92.46,92.46,133146.0,91.9892,92.0687,91.9097,91.9097,133146.0
2023-03-10 12:50:00,92.47,92.54,92.29,92.34,163220.0,91.9196,91.9892,91.7407,91.7904,163220.0
2023-03-10 12:55:00,92.33,92.34,92.13,92.17,200877.0,91.7805,91.7904,91.5817,91.6214,200877.0
2023-03-10 13:00:00,92.18,92.32,92.16,92.21,139307.0,91.6314,91.7705,91.6115,91.6612,139307.0
2023-03-10 13:05:00,92.2,92.38,92.2,92.33,130390.0,91.6512,91.8302,91.6512,91.7805,130390.0
2023-03-10 13:10:00,92.33,92.38,92.24,92.25,126450.0,91.7805,91.8302,91.691,91.701,126450.0
2023-03-10 13:15:00,92.25,92.25,92.09,92.12,237768.0,91.701,91.701,91.5419,91.5717,237768.0
2023-03-10 13:20:00,92.11,92.19,92.02,92.04,188367.0,91.5618,91.6413,91.4723,91.4922,188367.0
2023-03-10 13:25:00,92.03,92.03,91.79,91.79,242939.0,91.4823,91.4823,91.2437,91.2437,242939.0
2023-03-10 13:30:00,91.79,91.85,91.54,91.56,244930.0,91.2437,91.3033,90.9952,91.0151,244930.0
2023-03-10 13:35:00,91.56,91.68,91.51,91.52,221491.0,91.0151,91.1343,90.9654,90.9753,221491.0
2023-03-10 13:40:00,91.52,91.57,91.31,91.46,237938.0,90.9753,91.025,90.7665,90.9157,237938.0
2023-03-10 13:45:00,91.46,91.48,91.18,91.21,200690.0,90.9157,90.9355,90.6373,90.6671,200690.0
2023-03-10 13:50:00,91.22,91.24,90.97,91.0,329151.0,90.6771,90.697,90.4286,90.4584,329151.0
2023-03-10 13:55:00,90.99,91.07,90.89,90.93,238662.0,90.4485,90.528,90.349,90.3888,238662.0
2023-03-10 14:00:00,90.91,91.28,90.89,91.25,313960.0,90.3689,90.7367,90.349,90.7069,313960.0
2023-03-10 14:05:00,91.24,91.36,91.03,91.34,280877.0,90.697,90.8162,90.4882,90.7964,280877.0
2023-03-10 14:10:00,91.34,91.53,91.15,91.18,243214.0,90.7964,90.9852,90.6075,90.6373,243214.0
2023-03-10 14:15:00,91.18,91.23,91.08,91.22,242097.0,90.6373,90.687,90.5379,90.6771,242097.0
2023-03-10 14:20:00,91.21,91.28,91.04,91.08,185913.0,90.6671,90.7367,90.4982,90.5379,185913.0
2023-03-10 14:25:00,91.07,91.19,91.05,91.09,160640.0,90.528,90.6473,90.5081,90.5479,160640.0
2023-03-10 14:30:00,91.08,91.38,91.06,91.17,263234.0,90.5379,90.8361,90.518,90.6274,263234.0
2023-03-10 14:35:00,91.18,91.44,91.15,91.31,249610.0,90.6373,90.8958,90.6075,90.7665,249610.0
2023-03-10 14:40:00,91.31,91.57,91.23,91.26,272897.0,90.7665,91.025,90.687,90.7168,272897.0
2023-03-10 14:45:00,91.27,91.71,91.27,91.68,328041.0,90.7268,91.1642,90.7268,91.1343,328041.0
2023-03-10 14:50:00,91.67,91.71,91.49,91.7,253245.0,91.1244,91.1642,90.9455,91.1542,253245.0
2023-03-10 14:55:00,91.7,91.86,91.51,91.69,331061.0,91.1542,91.3133,90.9654,91.1443,331061.0
2023-03-10 15:00:00,91.69,91.76,91.48,91.52,410291.0,91.1443,91.2139,90.9355,90.9753,410291.0
2023-03-10 15:05:00,91.53,91.59,91.31,91.55,403304.0,90.9852,91.0449,90.7665,91.0051,403304.0
2023-03-10 15:10:00,91.54,91.68,91.31,91.45,492944.0,90.9952,91.1343,90.7665,90.9057,492944.0
2023-03-10 15:15:00,91.45,91.58,91.17,91.18,388411.0,90.9057,91.0349,90.6274,90.6373,388411.0
2023-03-10 15:20:00,91.19,91.26,91.09,91.25,417216.0,90.6473,90.7168,90.5479,90.7069,417216.0
2023-03-10 15:25:00,91.27,91.41,91.22,91.32,293338.0,90.7268,90.866,90.6771,90.7765,293338.0
2023-03-10 15:30:00,91.32,91.34,91.1,91.12,384893.0,90.7765,90.7964,90.5578,90.5777,384893.0
2023-03-10 15:35:00,91.12,91.17,91.0,91.04,363953.0,90.5777,90.6274,90.4584,90.4982,363953.0
2023-03-10 15:40:00,91.04,91.05,90.8,90.89,406151.0,90.4982,90.5081,90.2596,90.349,406151.0
2023-03-10 15:45:00,90.9,90.95,90.83,90.89,338360.0,90.359,90.4087,90.2894,90.349,338360.0
2023-03-10 15:50:00,90.88,91.07,90.83,90.95,774608.0,90.3391,90.528,90.2894,90.4087,774608.0
2023-03-10 15:55:00,90.94,91.05,90.89,91.02,1037785.0,90.3987,90.5081,90.349,90.4783,1037785.0
2023-03-13 09:30:00,90.53,90.86,90.2,90.64,664044.0,89.9912,90.3192,89.6632,90.1005,664044.0
2023-03-13 09:35:00,90.63,90.64,89.94,90.45,465570.0,90.0906,90.1005,89.4047,89.9117,465570.0
2023-03-13 09:40:00,90.44,90.71,90.26,90.41,402029.0,89.9017,90.1701,89.7228,89.8719,402029.0
2023-03-13 09:45:00,90.41,91.63,90.2,91.57,552341.0,89.8719,91.0846,89.6632,91.025,552341.0
2023-03-13 09:50:00,91.53,91.92,91.51,91.77,410476.0,90.9852,91.3729,90.9654,91.2238,410476.0
2023-03-13 09:55:00,91.76,92.29,91.6,91.91,419366.0,91.2139,91.7407,91.0548,91.363,419366.0
2023-03-13 10:00:00,91.9,91.96,91.58,91.87,294596.0,91.353,91.4127,91.0349,91.3232,294596.0
2023-03-13 10:05:00,91.87,92.49,91.73,92.25,609525.0,91.3232,91.9395,91.184,91.701,609525.0
2023-03-13 10:10:00,92.24,92.29,91.84,92.07,406307.0,91.691,91.7407,91.2934,91.522,406307.0
2023-03-13 10:15:00,92.06,92.11,91.76,91.94,459221.0,91.5121,91.5618,91.2139,91.3928,459221.0
2023-03-13 10:20:00,91.93,92.21,91.76,91.85,329633.0,91.3829,91.6612,91.2139,91.3033,329633.0
2023-03-13 10:25:00,91.86,92.0,91.59,91.71,319519.0,91.3133,91.4524,91.0449,91.1642,319519.0
2023-03-13 10:30:00,91.72,92.1,91.65,92.04,341914.0,91.1741,91.5518,91.1045,91.4922,341914.0
2023-03-13 10:35:00,92.04,92.06,91.56,91.82,234303.0,91.4922,91.5121,91.0151,91.2735,234303.0
2023-03-13 10:40:00,91.83,91.87,91.32,91.6,260103.0,91.2835,91.3232,90.7765,91.0548,260103.0
2023-03-13 10:45:00,91.61,92.07,91.53,91.83,348203.0,91.0648,91.522,90.9852,91.2835,348203.0
2023-03-13 10:50:00,91.85,91.86,91.27,91.66,401500.0,91.3033,91.3133,90.7268,91.1145,401500.0
2023-03-13 10:55:00,91.67,92.14,91.63,91.97,363486.0,91.1244,91.5916,91.0846,91.4226,363486.0
2023-03-13 11:00:00,91.98,92.35,91.87,92.12,431244.0,91.4326,91.8004,91.3232,91.5717,431244.0
2023-03-13 11:05:00,92.14,92.25,91.97,92.09,397418.0,91.5916,91.701,91.4226,91.5419,397418.0
2023-03-13 11:10:00,92.08,92.58,92.05,92.31,393484.0,91.532,92.029,91.5021,91.7606,393484.0
2023-03-13 11:15:00,92.32,92.65,92.31,92.52,387067.0,91.7705,92.0986,91.7606,91.9693,387067.0
2023-03-13 11:20:00,92.53,92.58,92.17,92.38,342460.0,91.9793,92.029,91.6214,91.8302,342460.0
2023-03-13 11:25:00,92.39,92.63,92.27,92.52,551772.0,91.8401,92.0787,91.7208,91.9693,551772.0
2023-03-13 11:30:00,92.54,92.61,92.23,92.27,262945.0,91.9892,92.0588,91.6811,91.7208,262945.0
2023-03-13 11:35:00,92.27,92.31,92.02,92.14,303215.0,91.7208,91.7606,91.4723,91.5916,303215.0
2023-03-13 11:40:00,92.14,92.55,92.09,92.52,275061.0,91.5916,91.9992,91.5419,91.9693,275061.0
2023-03-13 11:45:00,92.52,92.88,92.37,92.8,349144.0,91.9693,92.3272,91.8202,92.2477,349144.0
2023-03-13 11:50:00,92.78,92.82,92.43,92.43,237085.0,92.2278,92.2676,91.8799,91.8799,237085.0
2023-03-13 11:55:00,92.41,92.64,92.32,92.6,211571.0,91.86,92.0886,91.7705,92.0489,211571.0
2023-03-13 12:00:00,92.6,92.92,92.47,92.58,275968.0,92.0489,92.367,91.9196,92.029,275968.0
2023-03-13 12:05:00,92.58,93.01,92.56,92.97,229492.0,92.029,92.4564,92.0091,92.4167,229492.0
2023-03-13 12:10:00,92.96,93.02,92.62,92.75,238712.0,92.4067,92.4664,92.0687,92.198,238712.0
2023-03-13 12:15:00,92.73,93.02,92.67,92.83,188641.0,92.1781,92.4664,92.1185,92.2775,188641.0
2023-03-13 12:20:00,92.82,93.0,92.58,92.62,204768.0,92.2676,92.4465,92.029,92.0687,204768.0
2023-03-13 12:25:00,92.62,92.75,92.52,92.7,218603.0,92.0687,92.198,91.9693,92.1483,218603.0
2023-03-13 12:30:00,92.69,92.85,92.46,92.46,235149.0,92.1383,92.2974,91.9097,91.9097,235149.0
2023-03-13 12:35:00,92.46,92.88,92.45,92.71,218454.0,91.9097,92.3272,91.8998,92.1582,218454.0
2023-03-13 12:40:00,92.71,93.08,92.7,92.92,253610.0,92.1582,92.526,92.1483,92.367,253610.0
2023-03-13 12:45:00,92.94,93.01,92.39,92.51,331784.0,92.3868,92.4564,91.8401,91.9594,331784.0
2023-03-13 12:50:00,92.51,92.7,92.47,92.6,157790.0,91.9594,92.1483,91.9196,92.0489,157790.0
2023-03-13 12:55:00,92.61,92.71,92.37,92.49,180427.0,92.0588,92.1582,91.8202,91.9395,180427.0
2023-03-13 13:00:00,92.48,92.51,92.11,92.18,246512.0,91.9296,91.9594,91.5618,91.6314,246512.0
2023-03-13 13:05:00,92.17,92.25,91.88,92.2,240393.0,91.6214,91.701,91.3332,91.6512,240393.0
2023-03-13 13:10:00,92.2,92.33,92.09,92.2,163939.0,91.6512,91.7805,91.5419,91.6512,163939.0
2023-03-13 13:15:00,92.19,92.46,92.05,92.09,164148.0,91.6413,91.9097,91.5021,91.5419,164148.0
2023-03-13 13:20:00,92.08,92.14,91.84,91.87,163934.0,91.532,91.5916,91.2934,91.3232,163934.0
2023-03-13 13:25:00,91.85,91.96,91.76,91.85,166930.0,91.3033,91.4127,91.2139,91.3033,166930.0
2023-03-13 13:30:00,91.84,91.96,91.75,91.76,161114.0,91.2934,91.4127,91.2039,91.2139,161114.0
2023-03-13 13:35:00,91.76,92.4,91.72,92.26,211308.0,91.2139,91.8501,91.1741,91.7109,211308.0
2023-03-13 13:40:00,92.26,92.36,92.17,92.31,155682.0,91.7109,91.8103,91.6214,91.7606,155682.0
2023-03-13 13:45:00,92.31,92.34,92.07,92.13,128231.0,91.7606,91.7904,91.522,91.5817,128231.0
2023-03-13 13:50:00,92.12,92.34,92.11,92.17,131777.0,91.5717,91.7904,91.5618,91.6214,131777.0
2023-03-13 13:55:00,92.17,92.37,92.15,92.29,145465.0,91.6214,91.8202,91.6015,91.7407,145465.0
2023-03-13 14:00:00,92.29,92.65,92.29,92.48,190712.0,91.7407,92.0986,91.7407,91.9296,190712.0
2023-03-13 14:05:00,92.47,92.55,92.35,92.36,153607.0,91.9196,91.9992,91.8004,91.8103,153607.0
2023-03-13 14:10:00,92.35,92.62,92.32,92.58,171744.0,91.8004,92.0687,91.7705,92.029,171744.0
2023-03-13 14:15:00,92.59,92.75,92.52,92.54,214586.0,92.0389,92.198,91.9693,91.9892,214586.0
2023-03-13 14:20:00,92.54,92.71,92.46,92.69,172003.0,91.9892,92.1582,91.9097,92.1383,172003.0
2023-03-13 14:25:00,92.69,92.79,92.49,92.69,207344.0,92.1383,92.2377,91.9395,92.1383,207344.0
2023-03-13 14:30:00,92.7,92.98,92.69,92.88,229709.0,92.1483,92.4266,92.1383,92.3272,229709.0
2023-03-13 14:35:00,92.88,92.89,92.51,92.61,193439.0,92.3272,92.3371,91.9594,92.0588,193439.0
2023-03-13 14:40:00,92.62,92.82,92.52,92.66,155398.0,92.0687,92.2676,91.9693,92.1085,155398.0
2023-03-13 14:45:00,92.66,92.7,92.45,92.61,175563.0,92.1085,92.1483,91.8998,92.0588,175563.0
2023-03-13 14:50:00,92.61,92.8,92.55,92.8,144917.0,92.0588,92.2477,91.9992,92.2477,144917.0
2023-03-13 14:55:00,92.8,92.87,92.67,92.84,135372.0,92.2477,92.3173,92.1185,92.2874,135372.0
2023-03-13 15:00:00,92.84,92.98,92.65,92.66,173647.0,92.2874,92.4266,92.0986,92.1085,173647.0
2023-03-13 15:05:00,92.65,92.87,92.59,92.67,179837.0,92.0986,92.3173,92.0389,92.1185,179837.0
2023-03-13 15:10:00,92.68,92.99,92.65,92.83,228809.0,92.1284,92.4365,92.0986,92.2775,228809.0
2023-03-13 15:15:00,92.83,92.9,92.55,92.65,175356.0,92.2775,92.3471,91.9992,92.0986,175356.0
2023-03-13 15:20:00,92.65,92.67,92.17,92.23,259901.0,92.0986,92.1185,91.6214,91.6811,259901.0
2023-03-13 15:25:00,92.23,92.25,91.98,92.1,327630.0,91.6811,91.701,91.4326,91.5518,327630.0
2023-03-13 15:30:00,92.11,92.34,92.05,92.28,325935.0,91.5618,91.7904,91.5021,91.7308,325935.0
2023-03-13 15:35:00,92.27,92.48,92.26,92.45,244617.0,91.7208,91.9296,91.7109,91.8998,244617.0
2023-03-13 15:40:00,92.47,92.64,92.3,92.46,283491.0,91.9196,92.0886,91.7507,91.9097,283491.0
2023-03-13 15:45:00,92.45,92.55,92.11,92.12,362134.0,91.8998,91.9992,91.5618,91.5717,362134.0
2023-03-13 15:50:00,92.12,92.12,91.78,91.82,650553.0,91.5717,91.5717,91.2337,91.2735,650553.0
2023-03-13 15:55:00,91.83,91.96,91.61,91.66,810074.0,91.2835,91.4127,91.0648,91.1145,810074.0
2023-03-14 09:30:00,93.05,93.58,92.98,93.43,840311.0,92.4962,93.023,92.4266,92.8739,840311.0
2023-03-14 09:35:00,93.45,94.06,93.35,94.06,424974.0,92.8938,93.5002,92.7944,93.5002,424974.0
2023-03-14 09:40:00,94.07,94.2,93.91,94.1,447641.0,93.5101,93.6393,93.3511,93.5399,447641.0
2023-03-14 09:45:00,94.11,94.36,93.96,94.01,411399.0,93.5499,93.7984,93.4008,93.4505,411399.0
2023-03-14 09:50:00,94.01,94.24,93.88,94.04,420200.0,93.4505,93.6791,93.3213,93.4803,420200.0
2023-03-14 09:55:00,94.04,94.54,93.98,94.48,364306.0,93.4803,93.9773,93.4207,93.9177,364306.0
2023-03-14 10:00:00,94.47,94.7,94.27,94.69,377806.0,93.9077,94.1364,93.7089,94.1264,377806.0
2023-03-14 10:05:00,94.7,94.83,94.48,94.72,388953.0,94.1364,94.2656,93.9177,94.1563,388953.0
2023-03-14 10:10:00,94.72,94.77,94.39,94.57,399645.0,94.1563,94.206,93.8282,94.0071,399645.0
2023-03-14 10:15:00,94.57,94.57,94.14,94.27,307792.0,94.0071,94.0071,93.5797,93.7089,307792.0
2023-03-14 10:20:00,94.28,94.64,94.24,94.64,268575.0,93.7189,94.0767,93.6791,94.0767,268575.0
2023-03-14 10:25:00,94.64,94.69,94.38,94.52,395181.0,94.0767,94.1264,93.8183,93.9574,395181.0
2023-03-14 10:30:00,94.51,94.68,94.47,94.59,370005.0,93.9475,94.1165,93.9077,94.027,370005.0
2023-03-14 10:35:00,94.59,94.65,94.5,94.65,261217.0,94.027,94.0867,93.9376,94.0867,261217.0
2023-03-14 10:40:00,94.65,94.69,94.25,94.26,215484.0,94.0867,94.1264,93.689,93.699,215484.0
2023-03-14 10:45:00,94.26,94.52,94.25,94.45,374401.0,93.699,93.9574,93.689,93.8879,374401.0
2023-03-14 10:50:00,94.43,94.46,94.28,94.38,449955.0,93.868,93.8978,93.7189,93.8183,449955.0
2023-03-14 10:55:00,94.37,94.4,94.12,94.16,397389.0,93.8083,93.8382,93.5598,93.5996,397389.0
2023-03-14 11:00:00,94.16,94.52,94.13,94.39,231070.0,93.5996,93.9574,93.5698,93.8282,231070.0
2023-03-14 11:05:00,94.37,94.48,94.23,94.31,242110.0,93.8083,93.9177,93.6692,93.7487,242110.0
2023-03-14 11:10:00,94.3,94.45,94.29,94.4,242754.0,93.7388,93.8879,93.7288,93.8382,242754.0
2023-03-14 11:15:00,94.4,94.4,94.15,94.29,237520.0,93.8382,93.8382,93.5896,93.7288,237520.0
2023-03-14 11:20:00,94.29,94.37,94.24,94.33,180649.0,93.7288,93.8083,93.6791,93.7686,180649.0
2023-03-14 11:25:00,94.33,94.33,94.21,94.26,211233.0,93.7686,93.7686,93.6493,93.699,211233.0
2023-03-14 11:30:00,94.27,94.5,94.26,94.37,273151.0,93.7089,93.9376,93.699,93.8083,273151.0
2023-03-14 11:35:00,94.38,94.47,94.31,94.41,212952.0,93.8183,93.9077,93.7487,93.8481,212952.0
2023-03-14 11:40:00,94.4,94.54,94.39,94.54,203246.0,93.8382,93.9773,93.8282,93.9773,203246.0
2023-03-14 11:45:00,94.54,94.56,94.1,94.12,194720.0,93.9773,93.9972,93.5399,93.5598,194720.0
2023-03-14 11:50:00,94.11,94.27,94.1,94.26,185285.0,93.5499,93.7089,93.5399,93.699,185285.0
2023-03-14 11:55:00,94.26,94.27,94.12,94.13,141481.0,93.699,93.7089,93.5598,93.5698,141481.0
2023-03-14 12:00:00,94.12,94.22,94.07,94.18,177572.0,93.5598,93.6592,93.5101,93.6195,177572.0
2023-03-14 12:05:00,94.17,94.32,94.14,94.32,156249.0,93.6095,93.7586,93.5797,93.7586,156249.0
2023-03-14 12:10:00,94.32,94.45,94.28,94.29,148044.0,93.7586,93.8879,93.7189,93.7288,148044.0
2023-03-14 12:15:00,94.29,94.3,94.09,94.13,152753.0,93.7288,93.7388,93.53,93.5698,152753.0
2023-03-14 12:20:00,94.12,94.14,93.93,93.97,183192.0,93.5598,93.5797,93.371,93.4107,183192.0
2023-03-14 12:25:00,93.96,94.09,93.91,94.09,195690.0,93.4008,93.53,93.3511,93.53,195690.0
2023-03-14 12:30:00,94.09,94.26,94.06,94.18,203169.0,93.53,93.699,93.5002,93.6195,203169.0
2023-03-14 12:35:00,94.17,94.24,94.07,94.1,219895.0,93.6095,93.6791,93.5101,93.5399,219895.0
2023-03-14 12:40:00,94.08,94.1,93.97,94.06,167955.0,93.5201,93.5399,93.4107,93.5002,167955.0
2023-03-14 12:45:00,94.07,94.18,94.01,94.17,154832.0,93.5101,93.6195,93.4505,93.6095,154832.0
2023-03-14 12:50:00,94.17,94.23,93.87,93.92,184611.0,93.6095,93.6692,93.3113,93.361,184611.0
2023-03-14 12:55:00,93.92,93.94,93.79,93.89,173743.0,93.361,93.3809,93.2318,93.3312,173743.0
2023-03-14 13:00:00,93.89,94.02,93.87,93.94,127394.0,93.3312,93.4604,93.3113,93.3809,127394.0
2023-03-14 13:05:00,93.94,93.97,93.75,93.76,205010.0,93.3809,93.4107,93.192,93.202,205010.0
2023-03-14 13:10:00,93.75,93.76,93.5,93.56,247762.0,93.192,93.202,92.9435,93.0032,247762.0
2023-03-14 13:15:00,93.55,93.55,93.15,93.46,346192.0,92.9932,92.9932,92.5956,92.9037,346192.0
2023-03-14 13:20:00,93.45,93.52,93.34,93.39,223987.0,92.8938,92.9634,92.7845,92.8342,223987.0
2023-03-14 13:25:00,93.39,93.64,93.33,93.53,172845.0,92.8342,93.0827,92.7745,92.9733,172845.0
2023-03-14 13:30:00,93.52,93.52,93.29,93.33,171450.0,92.9634,92.9634,92.7348,92.7745,171450.0
2023-03-14 13:35:00,93.33,93.58,93.27,93.58,161245.0,92.7745,93.023,92.7149,93.023,161245.0
2023-03-14 13:40:00,93.58,93.68,93.4,93.42,225422.0,93.023,93.1224,92.8441,92.864,225422.0
2023-03-14 13:45:00,93.43,93.54,93.34,93.52,221487.0,92.8739,92.9833,92.7845,92.9634,221487.0
2023-03-14 13:50:00,93.53,93.56,93.41,93.47,140132.0,92.9733,93.0032,92.854,92.9137,140132.0
2023-03-14 13:55:00,93.45,93.46,93.28,93.35,143212.0,92.8938,92.9037,92.7248,92.7944,143212.0
2023-03-14 14:00:00,93.35,93.42,93.07,93.12,342796.0,92.7944,92.864,92.5161,92.5658,342796.0
2023-03-14 14:05:00,93.13,93.15,92.78,93.02,342777.0,92.5757,92.5956,92.2278,92.4664,342777.0
2023-03-14 14:10:00,93.01,93.16,92.96,93.13,198882.0,92.4564,92.6055,92.4067,92.5757,198882.0
2023-03-14 14:15:00,93.12,93.13,92.89,92.97,186784.0,92.5658,92.5757,92.3371,92.4167,186784.0
2023-03-14 14:20:00,92.95,93.15,92.82,93.12,219518.0,92.3968,92.5956,92.2676,92.5658,219518.0
2023-03-14 14:25:00,93.12,93.49,93.1,93.4,176013.0,92.5658,92.9336,92.5459,92.8441,176013.0
2023-03-14 14:30:00,93.4,93.5,93.34,93.49,199961.0,92.8441,92.9435,92.7845,92.9336,199961.0
2023-03-14 14:35:00,93.49,93.5,93.37,93.4,185018.0,92.9336,92.9435,92.8143,92.8441,185018.0
2023-03-14 14:40:00,93.4,93.47,93.34,93.38,177477.0,92.8441,92.9137,92.7845,92.8242,177477.0
2023-03-14 14:45:00,93.37,93.63,93.35,93.56,223465.0,92.8143,93.0727,92.7944,93.0032,223465.0
2023-03-14 14:50:00,93.55,93.67,93.43,93.63,149297.0,92.9932,93.1125,92.8739,93.0727,149297.0
2023-03-14 14:55:00,93.63,93.66,93.5,93.58,189812.0,93.0727,93.1026,92.9435,93.023,189812.0
2023-03-14 15:00:00,93.58,93.69,93.48,93.56,185787.0,93.023,93.1324,92.9236,93.0032,185787.0
2023-03-14 15:05:00,93.55,93.6,93.12,93.19,210302.0,92.9932,93.0429,92.5658,92.6354,210302.0
2023-03-14 15:10:00,93.2,93.2,92.96,92.98,225104.0,92.6453,92.6453,92.4067,92.4266,225104.0
2023-03-14 15:15:00,92.98,93.29,92.9,93.28,305150.0,92.4266,92.7348,92.3471,92.7248,305150.0
2023-03-14 15:20:00,93.29,93.32,93.07,93.13,213836.0,92.7348,92.7646,92.5161,92.5757,213836.0
2023-03-14 15:25:00,93.13,93.32,93.11,93.3,147848.0,92.5757,92.7646,92.5558,92.7447,147848.0
2023-03-14 15:30:00,93.29,93.47,93.2,93.47,234839.0,92.7348,92.9137,92.6453,92.9137,234839.0
2023-03-14 15:35:00,93.47,93.68,93.43,93.61,257496.0,92.9137,93.1224,92.8739,93.0529,257496.0
2023-03-14 15:40:00,93.61,93.8,93.55,93.77,260364.0,93.0529,93.2417,92.9932,93.2119,260364.0
2023-03-14 15:45:00,93.77,93.93,93.75,93.92,349037.0,93.2119,93.371,93.192,93.361,349037.0
2023-03-14 15:50:00,93.92,94.09,93.82,93.87,760192.0,93.361,93.53,93.2616,93.3113,760192.0
2023-03-14 15:55:00,93.87,94.36,93.86,94.24,1458491.0,93.3113,93.7984,93.3014,93.6791,1458491.0
2023-03-15 09:30:00,93.55,94.13,93.26,94.01,698003.0,92.9932,93.5698,92.7049,93.4505,698003.0
2023-03-15 09:35:00,93.99,94.24,93.81,93.98,410880.0,93.4306,93.6791,93.2517,93.4207,410880.0
2023-03-15 09:40:00,93.98,94.48,93.62,94.41,481431.0,93.4207,93.9177,93.0628,93.8481,481431.0
2023-03-15 09:45:00,94.44,94.49,94.01,94.08,333852.0,93.8779,93.9276,93.4505,93.5201,333852.0
2023-03-15 09:50:00,94.09,94.11,93.53,93.69,278187.0,93.53,93.5499,92.9733,93.1324,278187.0
2023-03-15 09:55:00,93.66,93.79,93.41,93.55,238291.0,93.1026,93.2318,92.854,92.9932,238291.0
2023-03-15 10:00:00,93.55,93.89,93.5,93.82,278127.0,92.9932,93.3312,92.9435,93.2616,278127.0
2023-03-15 10:05:00,93.8,94.18,93.72,93.85,289941.0,93.2417,93.6195,93.1622,93.2914,289941.0
2023-03-15 10:10:00,93.85,94.0,93.5,93.53,209364.0,93.2914,93.4405,92.9435,92.9733,209364.0
2023-03-15 10:15:00,93.54,93.81,93.42,93.74,297243.0,92.9833,93.2517,92.864,93.1821,297243.0
2023-03-15 10:20:00,93.73,93.93,93.66,93.71,269096.0,93.1721,93.371,93.1026,93.1523,269096.0
2023-03-15 10:25:00,93.7,93.93,93.57,93.66,247147.0,93.1423,93.371,93.0131,93.1026,247147.0
2023-03-15 10:30:00,93.67,93.87,93.29,93.29,289196.0,93.1125,93.3113,92.7348,92.7348,289196.0
2023-03-15 10:35:00,93.28,93.57,93.27,93.36,207292.0,92.7248,93.0131,92.7149,92.8043,207292.0
2023-03-15 10:40:00,93.35,93.38,93.15,93.24,252980.0,92.7944,92.8242,92.5956,92.6851,252980.0
2023-03-15 10:45:00,93.25,93.43,93.13,93.23,231456.0,92.695,92.8739,92.5757,92.6751,231456.0
2023-03-15 10:50:00,93.24,93.37,93.04,93.36,314937.0,92.6851,92.8143,92.4862,92.8043,314937.0
2023-03-15 10:55:00,93.37,93.85,93.34,93.67,402612.0,92.8143,93.2914,92.7845,93.1125,402612.0
2023-03-15 11:00:00,93.69,93.69,93.47,93.56,308822.0,93.1324,93.1324,92.9137,93.0032,308822.0
2023-03-15 11:05:00,93.56,93.79,93.5,93.61,430181.0,93.0032,93.2318,92.9435,93.0529,430181.0
2023-03-15 11:10:00,93.59,93.81,93.59,93.75,276719.0,93.033,93.2517,93.033,93.192,276719.0
2023-03-15 11:15:00,93.75,94.0,93.66,93.98,326297.0,93.192,93.4405,93.1026,93.4207,326297.0
2023-03-15 11:20:00,93.98,94.05,93.79,93.91,388899.0,93.4207,93.4902,93.2318,93.3511,388899.0
2023-03-15 11:25:00,93.91,94.22,93.89,94.15,327875.0,93.3511,93.6592,93.3312,93.5896,327875.0
2023-03-15 11:30:00,94.16,94.45,94.12,94.35,244291.0,93.5996,93.8879,93.5598,93.7885,244291.0
2023-03-15 11:35:00,94.35,94.62,94.29,94.46,237458.0,93.7885,94.0568,93.7288,93.8978,237458.0
2023-03-15 11:40:00,94.46,94.89,94.43,94.86,353849.0,93.8978,94.3252,93.868,94.2954,353849.0
2023-03-15 11:45:00,94.86,95.25,94.85,95.22,616904.0,94.2954,94.6831,94.2855,94.6533,616904.0
2023-03-15 11:50:00,95.24,95.25,94.83,94.9,274706.0,94.6732,94.6831,94.2656,94.3352,274706.0
2023-03-15 11:55:00,94.91,94.97,94.8,94.88,272482.0,94.3451,94.4048,94.2358,94.3153,272482.0
2023-03-15 12:00:00,94.87,94.98,94.73,94.73,234160.0,94.3054,94.4147,94.1662,94.1662,234160.0
2023-03-15 12:05:00,94.74,94.74,94.54,94.6,260120.0,94.1761,94.1761,93.9773,94.037,260120.0
2023-03-15 12:10:00,94.58,94.71,94.51,94.7,239426.0,94.0171,94.1463,93.9475,94.1364,239426.0
2023-03-15 12:15:00,94.69,94.86,94.62,94.84,237224.0,94.1264,94.2954,94.0568,94.2755,237224.0
2023-03-15 12:20:00,94.84,95.02,94.79,94.86,263573.0,94.2755,94.4545,94.2258,94.2954,263573.0
2023-03-15 12:25:00,94.85,95.0,94.73,94.99,280441.0,94.2855,94.4346,94.1662,94.4246,280441.0
2023-03-15 12:30:00,94.99,95.28,94.96,95.25,431749.0,94.4246,94.7129,94.3948,94.6831,431749.0
2023-03-15 12:35:00,95.25,95.37,95.07,95.12,250368.0,94.6831,94.8024,94.5042,94.5539,250368.0
2023-03-15 12:40:00,95.11,95.12,94.87,95.11,159484.0,94.5439,94.5539,94.3054,94.5439,159484.0
2023-03-15 12:45:00,95.11,95.33,95.1,95.31,203701.0,94.5439,94.7626,94.534,94.7427,203701.0
2023-03-15 12:50:00,95.31,95.33,95.12,95.12,191563.0,94.7427,94.7626,94.5539,94.5539,191563.0
2023-03-15 12:55:00,95.13,95.13,94.85,95.01,171286.0,94.5638,94.5638,94.2855,94.4445,171286.0
2023-03-15 13:00:00,95.0,95.16,94.9,94.95,206664.0,94.4346,94.5936,94.3352,94.3849,206664.0
2023-03-15 13:05:00,94.95,95.38,94.95,95.35,435917.0,94.3849,94.8123,94.3849,94.7825,435917.0
2023-03-15 13:10:00,95.34,95.9,95.27,95.88,409404.0,94.7726,95.3292,94.703,95.3093,409404.0
2023-03-15 13:15:00,95.88,96.0,95.73,95.79,328816.0,95.3093,95.4286,95.1602,95.2199,328816.0
2023-03-15 13:20:00,95.8,95.94,95.67,95.88,234710.0,95.2298,95.369,95.1006,95.3093,234710.0
2023-03-15 13:25:00,95.89,96.2,95.86,96.16,335425.0,95.3193,95.6274,95.2895,95.5877,335425.0
2023-03-15 13:30:00,96.15,96.24,96.03,96.22,302811.0,95.5777,95.6672,95.4585,95.6473,302811.0
2023-03-15 13:35:00,96.24,96.29,95.93,95.97,274290.0,95.6672,95.7169,95.359,95.3988,274290.0
2023-03-15 13:40:00,95.97,96.02,95.72,95.75,197992.0,95.3988,95.4485,95.1503,95.1801,197992.0
2023-03-15 13:45:00,95.76,95.93,95.71,95.93,186955.0,95.1901,95.359,95.1404,95.359,186955.0
2023-03-15 13:50:00,95.91,96.26,95.9,96.25,241200.0,95.3392,95.6871,95.3292,95.6771,241200.0
2023-03-15 13:55:00,96.24,96.41,96.18,96.31,313074.0,95.6672,95.8362,95.6076,95.7368,313074.0
2023-03-15 14:00:00,96.29,96.31,96.11,96.26,277405.0,95.7169,95.7368,95.538,95.6871,277405.0
2023-03-15 14:05:00,96.27,96.37,96.15,96.28,198441.0,95.697,95.7964,95.5777,95.707,198441.0
2023-03-15 14:10:00,96.28,96.35,96.16,96.25,245513.0,95.707,95.7765,95.5877,95.6771,245513.0
2023-03-15 14:15:00,96.24,96.31,96.0,96.21,695222.0,95.6672,95.7368,95.4286,95.6374,695222.0
2023-03-15 14:20:00,96.22,96.48,96.1,96.42,363656.0,95.6473,95.9058,95.528,95.8461,363656.0
2023-03-15 14:25:00,96.43,96.99,96.42,96.78,617401.0,95.8561,96.4127,95.8461,96.204,617401.0
2023-03-15 14:30:00,96.79,96.99,96.72,96.98,382342.0,96.2139,96.4127,96.1443,96.4028,382342.0
2023-03-15 14:35:00,96.97,97.03,96.73,96.82,454971.0,96.3929,96.4525,96.1543,96.2438,454971.0
2023-03-15 14:40:00,96.81,96.96,96.73,96.87,337865.0,96.2338,96.3829,96.1543,96.2935,337865.0
2023-03-15 14:45:00,96.86,96.89,96.62,96.64,277333.0,96.2835,96.3133,96.0449,96.0648,277333.0
2023-03-15 14:50:00,96.65,96.93,96.45,96.92,390799.0,96.0748,96.3531,95.876,96.3432,390799.0
2023-03-15 14:55:00,96.91,96.96,96.74,96.89,260186.0,96.3332,96.3829,96.1642,96.3133,260186.0
2023-03-15 15:00:00,96.89,97.25,96.82,96.86,349511.0,96.3133,96.6712,96.2438,96.2835,349511.0
2023-03-15 15:05:00,96.87,96.96,96.56,96.59,340889.0,96.2935,96.3829,95.9853,96.0151,340889.0
2023-03-15 15:10:00,96.59,96.82,96.48,96.79,410246.0,96.0151,96.2438,95.9058,96.2139,410246.0
2023-03-15 15:15:00,96.79,96.94,96.75,96.82,328845.0,96.2139,96.363,96.1742,96.2438,328845.0
2023-03-15 15:20:00,96.81,97.04,96.68,96.89,503875.0,96.2338,96.4624,96.1046,96.3133,503875.0
2023-03-15 15:25:00,96.88,97.09,96.77,97.08,289892.0,96.3034,96.5121,96.194,96.5022,289892.0
2023-03-15 15:30:00,97.07,97.2,97.0,97.16,347190.0,96.4923,96.6215,96.4227,96.5817,347190.0
2023-03-15 15:35:00,97.15,97.17,96.75,96.84,275548.0,96.5718,96.5917,96.1742,96.2636,275548.0
2023-03-15 15:40:00,96.83,96.84,96.25,96.61,363727.0,96.2537,96.2636,95.6771,96.035,363727.0
2023-03-15 15:45:00,96.61,96.66,96.33,96.46,358998.0,96.035,96.0847,95.7567,95.8859,358998.0
2023-03-15 15:50:00,96.45,96.46,95.99,96.0,733869.0,95.876,95.8859,95.4187,95.4286,733869.0
2023-03-15 15:55:00,96.0,96.62,95.9,96.56,1820400.0,95.4286,96.0449,95.3292,95.9853,1820400.0
2023-03-16 09:30:00,96.53,96.84,95.87,96.43,726730.0,95.9555,96.2636,95.2994,95.8561,726730.0
2023-03-16 09:35:00,96.43,97.08,96.42,97.04,476319.0,95.8561,96.5022,95.8461,96.4624,476319.0
2023-03-16 09:40:00,97.03,97.29,96.79,97.03,540828.0,96.4525,96.711,96.2139,96.4525,540828.0
2023-03-16 09:45:00,97.05,97.28,96.85,97.19,399955.0,96.4724,96.701,96.2736,96.6115,399955.0
2023-03-16 09:50:00,97.19,97.66,97.17,97.59,528035.0,96.6115,97.0788,96.5917,97.0092,528035.0
2023-03-16 09:55:00,97.59,97.98,97.56,97.94,492815.0,97.0092,97.3968,96.9793,97.3571,492815.0
2023-03-16 10:00:00,97.94,98.12,97.72,97.86,544313.0,97.3571,97.536,97.1384,97.2776,544313.0
2023-03-16 10:05:00,97.84,97.89,97.46,97.71,393319.0,97.2577,97.3074,96.8799,97.1285,393319.0
2023-03-16 10:10:00,97.72,98.23,97.71,98.17,426336.0,97.1384,97.6454,97.1285,97.5857,426336.0
2023-03-16 10:15:00,98.17,98.22,97.89,97.93,565317.0,97.5857,97.6354,97.3074,97.3471,565317.0
2023-03-16 10:20:00,97.93,98.33,97.84,98.25,418516.0,97.3471,97.7448,97.2577,97.6652,418516.0
2023-03-16 10:25:00,98.24,98.39,97.99,98.04,350815.0,97.6553,97.8044,97.4068,97.4565,350815.0
2023-03-16 10:30:00,98.03,98.25,97.91,98.11,371201.0,97.4466,97.6652,97.3273,97.5261,371201.0
2023-03-16 10:35:00,98.11,98.36,98.03,98.35,283314.0,97.5261,97.7746,97.4466,97.7646,283314.0
2023-03-16 10:40:00,98.35,98.85,98.33,98.84,529887.0,97.7646,98.2617,97.7448,98.2517,529887.0
2023-03-16 10:45:00,98.84,99.21,98.74,99.1,572126.0,98.2517,98.6195,98.1523,98.5102,572126.0
2023-03-16 10:50:00,99.1,99.47,99.06,99.45,484705.0,98.5102,98.878,98.4704,98.8581,484705.0
2023-03-16 10:55:00,99.45,99.73,99.32,99.42,542256.0,98.8581,99.1364,98.7289,98.8283,542256.0
2023-03-16 11:00:00,99.42,99.66,99.42,99.44,421259.0,98.8283,99.0668,98.8283,98.8482,421259.0
2023-03-16 11:05:00,99.43,99.84,99.35,99.75,502115.0,98.8382,99.2458,98.7587,99.1563,502115.0
2023-03-16 11:10:00,99.74,100.33,99.74,100.31,1170283.0,99.1464,99.7329,99.1464,99.713,1170283.0
2023-03-16 11:15:00,100.32,100.54,100.29,100.47,931001.0,99.7229,99.9416,99.6931,99.872,931001.0
2023-03-16 11:20:00,100.47,100.5,100.17,100.37,822823.0,99.872,99.9018,99.5738,99.7726,822823.0
2023-03-16 11:25:00,100.36,100.47,100.11,100.35,815768.0,99.7627,99.872,99.5142,99.7527,815768.0
2023-03-16 11:30:00,100.35,100.4,100.12,100.22,685491.0,99.7527,99.8024,99.5241,99.6235,685491.0
2023-03-16 11:35:00,100.22,100.47,100.17,100.47,515997.0,99.6235,99.872,99.5738,99.872,515997.0
2023-03-16 11:40:00,100.47,100.54,100.38,100.49,442178.0,99.872,99.9416,99.7826,99.8919,442178.0
2023-03-16 11:45:00,100.49,100.49,100.18,100.28,701347.0,99.8919,99.8919,99.5838,99.6832,701347.0
2023-03-16 11:50:00,100.27,100.3,99.96,100.01,751581.0,99.6732,99.703,99.3651,99.4148,751581.0
2023-03-16 11:55:00,100.01,100.18,99.8,100.17,604613.0,99.4148,99.5838,99.206,99.5738,604613.0
2023-03-16 12:00:00,100.17,100.41,100.15,100.4,480197.0,99.5738,99.8124,99.5539,99.8024,480197.0
2023-03-16 12:05:00,100.4,100.4,99.95,100.0,620121.0,99.8024,99.8024,99.3551,99.4048,620121.0
2023-03-16 12:10:00,100.0,100.03,99.63,99.85,566962.0,99.4048,99.4346,99.037,99.2557,566962.0
2023-03-16 12:15:00,99.85,100.24,99.8,100.18,296509.0,99.2557,99.6434,99.206,99.5838,296509.0
2023-03-16 12:20:00,100.17,100.36,100.16,100.31,287886.0,99.5738,99.7627,99.5639,99.713,287886.0
2023-03-16 12:25:00,100.3,100.37,100.14,100.25,285918.0,99.703,99.7726,99.544,99.6533,285918.0
2023-03-16 12:30:00,100.25,100.36,100.21,100.33,210958.0,99.6533,99.7627,99.6136,99.7329,210958.0
2023-03-16 12:35:00,100.32,100.39,100.12,100.31,242898.0,99.7229,99.7925,99.5241,99.713,242898.0
2023-03-16 12:40:00,100.3,100.44,100.18,100.43,198754.0,99.703,99.8422,99.5838,99.8323,198754.0
2023-03-16 12:45:00,100.42,100.58,100.33,100.56,317187.0,99.8223,99.9814,99.7329,99.9615,317187.0
2023-03-16 12:50:00,100.56,100.74,100.51,100.59,526321.0,99.9615,100.1404,99.9118,99.9913,526321.0
2023-03-16 12:55:00,100.59,100.84,100.54,100.8,389232.0,99.9913,100.2398,99.9416,100.2001,389232.0
2023-03-16 13:00:00,100.79,100.94,100.73,100.89,339893.0,100.1901,100.3392,100.1305,100.2895,339893.0
2023-03-16 13:05:00,100.89,100.89,100.75,100.82,346441.0,100.2895,100.2895,100.1504,100.2199,346441.0
2023-03-16 13:10:00,100.83,100.92,100.78,100.84,276416.0,100.2299,100.3193,100.1802,100.2398,276416.0
2023-03-16 13:15:00,100.84,100.87,100.54,100.81,544311.0,100.2398,100.2696,99.9416,100.21,544311.0
2023-03-16 13:20:00,100.81,101.06,100.74,101.06,368195.0,100.21,100.4585,100.1404,100.4585,368195.0
2023-03-16 13:25:00,101.07,101.17,100.97,100.97,237157.0,100.4685,100.5679,100.3691,100.3691,237157.0
2023-03-16 13:30:00,100.97,101.1,100.9,100.92,419743.0,100.3691,100.4983,100.2995,100.3193,419743.0
2023-03-16 13:35:00,100.92,101.02,100.84,101.01,395717.0,100.3193,100.4188,100.2398,100.4088,395717.0
2023-03-16 13:40:00,101.01,101.11,100.9,100.98,447798.0,100.4088,100.5082,100.2995,100.379,447798.0
2023-03-16 13:45:00,100.99,101.05,100.85,100.88,252240.0,100.3889,100.4486,100.2498,100.2796,252240.0
2023-03-16 13:50:00,100.88,101.04,100.74,100.93,289513.0,100.2796,100.4386,100.1404,100.3293,289513.0
2023-03-16 13:55:00,100.93,100.98,100.79,100.79,181161.0,100.3293,100.379,100.1901,100.1901,181161.0
2023-03-16 14:00:00,100.79,100.9,100.73,100.87,282662.0,100.1901,100.2995,100.1305,100.2696,282662.0
2023-03-16 14:05:00,100.87,100.97,100.79,100.94,184707.0,100.2696,100.3691,100.1901,100.3392,184707.0
2023-03-16 14:10:00,100.94,101.07,100.87,101.05,250092.0,100.3392,100.4685,100.2696,100.4486,250092.0
2023-03-16 14:15:00,101.05,101.2,100.95,101.15,493002.0,100.4486,100.5977,100.3492,100.548,493002.0
2023-03-16 14:20:00,101.14,101.23,101.1,101.13,409153.0,100.538,100.6275,100.4983,100.5281,409153.0
2023-03-16 14:25:00,101.13,101.23,101.02,101.23,341641.0,100.5281,100.6275,100.4188,100.6275,341641.0
2023-03-16 14:30:00,101.22,101.23,100.93,101.0,563070.0,100.6176,100.6275,100.3293,100.3989,563070.0
2023-03-16 14:35:00,101.01,101.1,100.96,101.07,391698.0,100.4088,100.4983,100.3591,100.4685,391698.0
2023-03-16 14:40:00,101.08,101.35,101.03,101.29,446220.0,100.4784,100.7468,100.4287,100.6871,446220.0
2023-03-16 14:45:00,101.29,101.35,101.04,101.06,447646.0,100.6871,100.7468,100.4386,100.4585,447646.0
2023-03-16 14:50:00,101.06,101.15,101.01,101.03,368331.0,100.4585,100.548,100.4088,100.4287,368331.0
2023-03-16 14:55:00,101.04,101.43,101.02,101.41,591797.0,100.4386,100.8263,100.4188,100.8064,591797.0
2023-03-16 15:00:00,101.41,101.55,101.39,101.51,641926.0,100.8064,100.9456,100.7866,100.9058,641926.0
2023-03-16 15:05:00,101.51,101.85,101.51,101.78,656154.0,100.9058,101.2438,100.9058,101.1742,656154.0
2023-03-16 15:10:00,101.78,101.83,101.56,101.61,888679.0,101.1742,101.2239,100.9555,101.0052,888679.0
2023-03-16 15:15:00,101.6,101.69,101.5,101.66,794652.0,100.9953,101.0848,100.8959,101.0549,794652.0
2023-03-16 15:20:00,101.65,101.97,101.6,101.88,897286.0,101.045,101.3631,100.9953,101.2736,897286.0
2023-03-16 15:25:00,101.87,101.9,101.59,101.75,862084.0,101.2637,101.2935,100.9854,101.1444,862084.0
2023-03-16 15:30:00,101.75,101.8,101.51,101.6,749625.0,101.1444,101.1941,100.9058,100.9953,749625.0
2023-03-16 15:35:00,101.6,101.72,101.47,101.51,919890.0,100.9953,101.1146,100.8661,100.9058,919890.0
2023-03-16 15:40:00,101.52,101.52,101.22,101.24,508612.0,100.9158,100.9158,100.6176,100.6374,508612.0
2023-03-16 15:45:00,101.24,101.26,100.97,101.11,653869.0,100.6374,100.6573,100.3691,100.5082,653869.0
2023-03-16 15:50:00,101.12,101.2,100.76,100.9,971986.0,100.5182,100.5977,100.1603,100.2995,971986.0
2023-03-16 15:55:00,100.89,101.14,100.85,101.08,1661412.0,100.2895,100.538,100.2498,100.4784,1661412.0
2023-03-17 09:30:00,100.82,102.24,100.75,101.72,5531136.0,100.2199,101.6315,100.1504,101.1146,5531136.0
2023-03-17 09:35:00,101.68,102.49,101.22,102.44,656726.0,101.0748,101.88,100.6176,101.8303,656726.0
2023-03-17 09:40:00,102.44,102.48,101.72,101.92,852342.0,101.8303,101.8701,101.1146,101.3134,852342.0
2023-03-17 09:45:00,101.93,102.5,101.81,102.02,547723.0,101.3233,101.8899,101.2041,101.4128,547723.0
2023-03-17 09:50:00,102.03,102.85,102.03,102.84,601408.0,101.4227,102.2379,101.4227,102.2279,601408.0
2023-03-17 09:55:00,102.84,103.09,102.68,102.93,982511.0,102.2279,102.4764,102.0689,102.3174,982511.0
2023-03-17 10:00:00,102.94,103.49,102.92,103.25,1006248.0,102.3273,102.8741,102.3074,102.6355,1006248.0
2023-03-17 10:05:00,103.26,103.42,102.94,103.09,732789.0,102.6454,102.8045,102.3273,102.4764,732789.0
2023-03-17 10:10:00,103.09,103.15,102.74,102.75,626185.0,102.4764,102.5361,102.1285,102.1385,626185.0
2023-03-17 10:15:00,102.75,103.04,102.38,102.55,555209.0,102.1385,102.4267,101.7707,101.9396,555209.0
2023-03-17 10:20:00,102.56,102.81,102.13,102.2,546732.0,101.9496,102.1981,101.5221,101.5917,546732.0
2023-03-17 10:25:00,102.2,102.5,101.94,102.27,971648.0,101.5917,101.8899,101.3333,101.6613,971648.0
2023-03-17 10:30:00,102.27,102.56,102.07,102.11,1036984.0,101.6613,101.9496,101.4625,101.5023,1036984.0
2023-03-17 10:35:00,102.11,102.35,101.83,102.21,703094.0,101.5023,101.7408,101.2239,101.6017,703094.0
2023-03-17 10:40:00,102.2,102.26,101.63,101.76,827580.0,101.5917,101.6514,101.0251,101.1544,827580.0
2023-03-17 10:45:00,101.76,102.05,101.53,101.93,883466.0,101.1544,101.4426,100.9257,101.3233,883466.0
2023-03-17 10:50:00,101.94,102.1,101.74,101.82,477464.0,101.3333,101.4923,101.1345,101.214,477464.0
2023-03-17 10:55:00,101.81,102.47,101.73,102.37,527698.0,101.2041,101.8601,101.1245,101.7607,527698.0
2023-03-17 11:00:00,102.38,102.39,102.09,102.26,329750.0,101.7707,101.7806,101.4824,101.6514,329750.0
2023-03-17 11:05:00,102.28,102.45,102.2,102.29,255495.0,101.6713,101.8402,101.5917,101.6812,255495.0
2023-03-17 11:10:00,102.29,102.46,102.11,102.15,288074.0,101.6812,101.8502,101.5023,101.542,288074.0
2023-03-17 11:15:00,102.15,102.57,102.11,102.44,339023.0,101.542,101.9595,101.5023,101.8303,339023.0
2023-03-17 11:20:00,102.44,102.46,101.88,101.92,374880.0,101.8303,101.8502,101.2736,101.3134,374880.0
2023-03-17 11:25:00,101.91,101.95,101.57,101.68,360739.0,101.3035,101.3432,100.9655,101.0748,360739.0
2023-03-17 11:30:00,101.68,101.83,101.58,101.79,254827.0,101.0748,101.2239,100.9754,101.1842,254827.0
2023-03-17 11:35:00,101.78,101.81,101.34,101.39,357691.0,101.1742,101.2041,100.7369,100.7866,357691.0
2023-03-17 11:40:00,101.39,101.48,101.12,101.43,301998.0,100.7866,100.876,100.5182,100.8263,301998.0
2023-03-17 11:45:00,101.43,101.71,101.32,101.67,393021.0,100.8263,101.1046,100.717,101.0649,393021.0
2023-03-17 11:50:00,101.67,101.81,101.64,101.76,296178.0,101.0649,101.2041,101.0351,101.1544,296178.0
2023-03-17 11:55:00,101.76,102.05,101.75,101.96,259744.0,101.1544,101.4426,101.1444,101.3532,259744.0
2023-03-17 12:00:00,101.95,102.05,101.87,101.98,204583.0,101.3432,101.4426,101.2637,101.373,204583.0
2023-03-17 12:05:00,101.98,102.31,101.88,102.25,340587.0,101.373,101.7011,101.2736,101.6414,340587.0
2023-03-17 12:10:00,102.26,102.27,102.03,102.08,263905.0,101.6514,101.6613,101.4227,101.4724,263905.0
2023-03-17 12:15:00,102.07,102.09,101.86,101.95,244805.0,101.4625,101.4824,101.2538,101.3432,244805.0
2023-03-17 12:20:00,101.94,102.07,101.85,102.01,223090.0,101.3333,101.4625,101.2438,101.4029,223090.0
2023-03-17 12:25:00,102.01,102.22,101.96,102.14,219895.0,101.4029,101.6116,101.3532,101.5321,219895.0
2023-03-17 12:30:00,102.14,102.58,102.13,102.45,458485.0,101.5321,101.9695,101.5221,101.8402,458485.0
2023-03-17 12:35:00,102.44,102.58,102.39,102.45,231662.0,101.8303,101.9695,101.7806,101.8402,231662.0
2023-03-17 12:40:00,102.44,102.47,102.19,102.29,252687.0,101.8303,101.8601,101.5818,101.6812,252687.0
2023-03-17 12:45:00,102.29,102.44,102.18,102.38,168961.0,101.6812,101.8303,101.5719,101.7707,168961.0
2023-03-17 12:50:00,102.38,102.55,102.1,102.1,251143.0,101.7707,101.9396,101.4923,101.4923,251143.0
2023-03-17 12:55:00,102.12,102.32,102.1,102.17,206570.0,101.5122,101.711,101.4923,101.5619,206570.0
2023-03-17 13:00:00,102.17,102.23,102.07,102.17,245365.0,101.5619,101.6216,101.4625,101.5619,245365.0
2023-03-17 13:05:00,102.17,102.3,102.11,102.23,179109.0,101.5619,101.6911,101.5023,101.6216,179109.0
2023-03-17 13:10:00,102.23,102.4,102.17,102.38,147150.0,101.6216,101.7905,101.5619,101.7707,147150.0
2023-03-17 13:15:00,102.39,102.44,102.21,102.35,146807.0,101.7806,101.8303,101.6017,101.7408,146807.0
2023-03-17 13:20:00,102.35,102.5,102.28,102.31,190992.0,101.7408,101.8899,101.6713,101.7011,190992.0
2023-03-17 13:25:00,102.31,102.35,102.23,102.34,128607.0,101.7011,101.7408,101.6216,101.7309,128607.0
2023-03-17 13:30:00,102.33,102.54,102.24,102.41,326664.0,101.721,101.9297,101.6315,101.8005,326664.0
2023-03-17 13:35:00,102.41,102.58,102.36,102.56,263332.0,101.8005,101.9695,101.7508,101.9496,263332.0
2023-03-17 13:40:00,102.56,102.62,102.43,102.59,286952.0,101.9496,102.0092,101.8204,101.9794,286952.0
2023-03-17 13:45:00,102.58,102.7,102.49,102.51,344971.0,101.9695,102.0888,101.88,101.8999,344971.0
2023-03-17 13:50:00,102.51,102.55,102.32,102.45,283883.0,101.8999,101.9396,101.711,101.8402,283883.0
2023-03-17 13:55:00,102.46,102.5,102.31,102.44,245793.0,101.8502,101.8899,101.7011,101.8303,245793.0
2023-03-17 14:00:00,102.45,102.55,102.28,102.31,460310.0,101.8402,101.9396,101.6713,101.7011,460310.0
2023-03-17 14:05:00,102.3,102.34,102.03,102.2,367069.0,101.6911,101.7309,101.4227,101.5917,367069.0
2023-03-17 14:10:00,102.21,102.28,102.17,102.19,344865.0,101.6017,101.6713,101.5619,101.5818,344865.0
2023-03-17 14:15:00,102.2,102.35,102.08,102.25,319466.0,101.5917,101.7408,101.4724,101.6414,319466.0
2023-03-17 14:20:00,102.25,102.29,102.05,102.06,265584.0,101.6414,101.6812,101.4426,101.4526,265584.0
2023-03-17 14:25:00,102.06,102.08,101.96,102.01,342040.0,101.4526,101.4724,101.3532,101.4029,342040.0
2023-03-17 14:30:00,102.0,102.05,101.83,101.93,417660.0,101.3929,101.4426,101.2239,101.3233,417660.0
2023-03-17 14:35:00,101.93,101.98,101.87,101.94,173706.0,101.3233,101.373,101.2637,101.3333,173706.0
2023-03-17 14:40:00,101.93,102.0,101.79,101.92,216359.0,101.3233,101.3929,101.1842,101.3134,216359.0
2023-03-17 14:45:00,101.91,101.96,101.84,101.89,215748.0,101.3035,101.3532,101.2339,101.2836,215748.0
2023-03-17 14:50:00,101.89,102.01,101.69,102.01,413480.0,101.2836,101.4029,101.0848,101.4029,413480.0
2023-03-17 14:55:00,102.02,102.08,101.89,101.93,335400.0,101.4128,101.4724,101.2836,101.3233,335400.0
2023-03-17 15:00:00,101.95,102.0,101.82,101.92,302661.0,101.3432,101.3929,101.214,101.3134,302661.0
2023-03-17 15:05:00,101.93,102.05,101.82,101.95,446541.0,101.3233,101.4426,101.214,101.3432,446541.0
2023-03-17 15:10:00,101.95,102.13,101.93,102.05,365459.0,101.3432,101.5221,101.3233,101.4426,365459.0
2023-03-17 15:15:00,102.04,102.5,101.93,102.16,511929.0,101.4327,101.8899,101.3233,101.552,511929.0
2023-03-17 15:20:00,102.16,102.28,102.08,102.28,408327.0,101.552,101.6713,101.4724,101.6713,408327.0
2023-03-17 15:25:00,102.27,102.4,102.13,102.39,394627.0,101.6613,101.7905,101.5221,101.7806,394627.0
2023-03-17 15:30:00,102.39,102.39,102.02,102.15,512328.0,101.7806,101.7806,101.4128,101.542,512328.0
2023-03-17 15:35:00,102.15,102.19,102.06,102.12,503881.0,101.542,101.5818,101.4526,101.5122,503881.0
2023-03-17 15:40:00,102.11,102.38,102.1,102.34,448829.0,101.5023,101.7707,101.4923,101.7309,448829.0
2023-03-17 15:45:00,102.34,102.34,102.12,102.18,487005.0,101.7309,101.7309,101.5122,101.5719,487005.0
2023-03-17 15:50:00,102.17,102.5,102.11,102.5,1064747.0,101.5619,101.8899,101.5023,101.8899,1064747.0
2023-03-17 15:55:00,102.5,102.69,102.44,102.5,1769816.0,101.8899,102.0788,101.8303,101.8899,1769816.0
2023-03-20 09:30:00,101.08,101.76,101.0,101.44,854879.0,100.4784,101.1544,100.3989,100.8363,854879.0
2023-03-20 09:35:00,101.44,101.82,101.44,101.62,481732.0,100.8363,101.214,100.8363,101.0152,481732.0
2023-03-20 09:40:00,101.62,101.77,101.27,101.4,462472.0,101.0152,101.1643,100.6673,100.7965,462472.0
2023-03-20 09:45:00,101.41,101.51,100.86,101.24,381883.0,100.8064,100.9058,100.2597,100.6374,381883.0
2023-03-20 09:50:00,101.23,101.3,100.91,100.98,326721.0,100.6275,100.6971,100.3094,100.379,326721.0
2023-03-20 09:55:00,100.96,101.28,100.79,101.12,324548.0,100.3591,100.6772,100.1901,100.5182,324548.0
2023-03-20 10:00:00,101.11,101.8,101.09,101.79,333552.0,100.5082,101.1941,100.4883,101.1842,333552.0
2023-03-20 10:05:00,101.8,101.89,101.38,101.53,218518.0,101.1941,101.2836,100.7766,100.9257,218518.0
2023-03-20 10:10:00,101.54,101.77,101.46,101.46,248002.0,100.9357,101.1643,100.8561,100.8561,248002.0
2023-03-20 10:15:00,101.45,101.83,101.38,101.42,245168.0,100.8462,101.2239,100.7766,100.8164,245168.0
2023-03-20 10:20:00,101.43,101.72,101.35,101.69,316464.0,100.8263,101.1146,100.7468,101.0848,316464.0
2023-03-20 10:25:00,101.7,101.74,101.52,101.54,208157.0,101.0947,101.1345,100.9158,100.9357,208157.0
2023-03-20 10:30:00,101.54,101.73,101.45,101.62,210184.0,100.9357,101.1245,100.8462,101.0152,210184.0
2023-03-20 10:35:00,101.62,101.65,101.21,101.26,230326.0,101.0152,101.045,100.6076,100.6573,230326.0
2023-03-20 10:40:00,101.27,101.71,101.25,101.7,184953.0,100.6673,101.1046,100.6474,101.0947,184953.0
2023-03-20 10:45:00,101.69,101.77,101.57,101.74,272286.0,101.0848,101.1643,100.9655,101.1345,272286.0
2023-03-20 10:50:00,101.74,102.03,101.63,102.02,323578.0,101.1345,101.4227,101.0251,101.4128,323578.0
2023-03-20 10:55:00,102.0,102.14,101.91,102.11,269257.0,101.3929,101.5321,101.3035,101.5023,269257.0
2023-03-20 11:00:00,102.11,102.28,102.06,102.26,316818.0,101.5023,101.6713,101.4526,101.6514,316818.0
2023-03-20 11:05:00,102.27,102.31,102.14,102.23,190969.0,101.6613,101.7011,101.5321,101.6216,190969.0
2023-03-20 11:10:00,102.22,102.23,101.99,102.17,223456.0,101.6116,101.6216,101.383,101.5619,223456.0
2023-03-20 11:15:00,102.17,102.24,102.05,102.23,190679.0,101.5619,101.6315,101.4426,101.6216,190679.0
2023-03-20 11:20:00,102.23,102.34,102.18,102.29,245369.0,101.6216,101.7309,101.5719,101.6812,245369.0
2023-03-20 11:25:00,102.28,102.58,102.27,102.51,376308.0,101.6713,101.9695,101.6613,101.8999,376308.0
2023-03-20 11:30:00,102.51,102.55,102.29,102.48,257658.0,101.8999,101.9396,101.6812,101.8701,257658.0
2023-03-20 11:35:00,102.48,102.57,102.42,102.53,232272.0,101.8701,101.9595,101.8104,101.9198,232272.0
2023-03-20 11:40:00,102.52,102.58,102.48,102.51,220611.0,101.9098,101.9695,101.8701,101.8999,220611.0
2023-03-20 11:45:00,102.51,102.56,102.34,102.35,174183.0,101.8999,101.9496,101.7309,101.7408,174183.0
2023-03-20 11:50:00,102.35,102.36,102.01,102.07,177767.0,101.7408,101.7508,101.4029,101.4625,177767.0
2023-03-20 11:55:00,102.06,102.11,101.84,101.87,212328.0,101.4526,101.5023,101.2339,101.2637,212328.0
2023-03-20 12:00:00,101.87,101.98,101.83,101.96,246568.0,101.2637,101.373,101.2239,101.3532,246568.0
2023-03-20 12:05:00,101.96,102.02,101.65,101.68,287652.0,101.3532,101.4128,101.045,101.0748,287652.0
2023-03-20 12:10:00,101.69,101.79,101.49,101.71,205463.0,101.0848,101.1842,100.886,101.1046,205463.0
2023-03-20 12:15:00,101.72,101.9,101.7,101.81,184337.0,101.1146,101.2935,101.0947,101.2041,184337.0
2023-03-20 12:20:00,101.81,101.9,101.73,101.83,147435.0,101.2041,101.2935,101.1245,101.2239,147435.0
2023-03-20 12:25:00,101.83,101.93,101.74,101.92,125104.0,101.2239,101.3233,101.1345,101.3134,125104.0
2023-03-20 12:30:00,101.91,102.0,101.89,101.97,176773.0,101.3035,101.3929,101.2836,101.3631,176773.0
2023-03-20 12:35:00,101.96,101.98,101.75,101.82,118841.0,101.3532,101.373,101.1444,101.214,118841.0
2023-03-20 12:40:00,101.82,101.89,101.73,101.79,129634.0,101.214,101.2836,101.1245,101.1842,129634.0
2023-03-20 12:45:00,101.79,102.0,101.75,101.94,151220.0,101.1842,101.3929,101.1444,101.3333,151220.0
2023-03-20 12:50:00,101.94,102.17,101.93,102.12,189200.0,101.3333,101.5619,101.3233,101.5122,189200.0
2023-03-20 12:55:00,102.12,102.2,102.04,102.09,140629.0,101.5122,101.5917,101.4327,101.4824,140629.0
2023-03-20 13:00:00,102.09,102.17,102.04,102.09,114851.0,101.4824,101.5619,101.4327,101.4824,114851.0
2023-03-20 13:05:00,102.08,102.33,102.04,102.05,212192.0,101.4724,101.721,101.4327,101.4426,212192.0
2023-03-20 13:10:00,102.06,102.17,102.01,102.14,104304.0,101.4526,101.5619,101.4029,101.5321,104304.0
2023-03-20 13:15:00,102.14,102.19,102.09,102.14,99382.0,101.5321,101.5818,101.4824,101.5321,99382.0
2023-03-20 13:20:00,102.14,102.14,101.96,102.0,155383.0,101.5321,101.5321,101.3532,101.3929,155383.0
2023-03-20 13:25:00,101.99,102.04,101.79,101.82,180199.0,101.383,101.4327,101.1842,101.214,180199.0
2023-03-20 13:30:00,101.81,101.99,101.79,101.83,136874.0,101.2041,101.383,101.1842,101.2239,136874.0
2023-03-20 13:35:00,101.82,101.82,101.68,101.77,110966.0,101.214,101.214,101.0748,101.1643,110966.0
2023-03-20 13:40:00,101.77,102.12,101.77,102.12,131239.0,101.1643,101.5122,101.1643,101.5122,131239.0
2023-03-20 13:45:00,102.11,102.11,101.92,102.03,115018.0,101.5023,101.5023,101.3134,101.4227,115018.0
2023-03-20 13:50:00,102.04,102.08,101.96,101.97,110763.0,101.4327,101.4724,101.3532,101.3631,110763.0
2023-03-20 13:55:00,101.97,102.1,101.96,102.05,115565.0,101.3631,101.4923,101.3532,101.4426,115565.0
2023-03-20 14:00:00,102.05,102.1,101.94,101.98,120901.0,101.4426,101.4923,101.3333,101.373,120901.0
2023-03-20 14:05:00,101.98,102.04,101.81,101.84,126709.0,101.373,101.4327,101.2041,101.2339,126709.0
2023-03-20 14:10:00,101.84,101.97,101.81,101.93,118943.0,101.2339,101.3631,101.2041,101.3233,118943.0
2023-03-20 14:15:00,101.94,102.0,101.84,101.97,185918.0,101.3333,101.3929,101.2339,101.3631,185918.0
2023-03-20 14:20:00,101.97,102.2,101.96,102.18,450790.0,101.3631,101.5917,101.3532,101.5719,450790.0
2023-03-20 14:25:00,102.19,102.19,102.03,102.06,91857.0,101.5818,101.5818,101.4227,101.4526,91857.0
2023-03-20 14:30:00,102.07,102.11,101.92,102.01,143097.0,101.4625,101.5023,101.3134,101.4029,143097.0
2023-03-20 14:35:00,102.01,102.01,101.84,101.9,105249.0,101.4029,101.4029,101.2339,101.2935,105249.0
2023-03-20 14:40:00,101.9,102.06,101.82,102.04,83626.0,101.2935,101.4526,101.214,101.4327,83626.0
2023-03-20 14:45:00,102.04,102.18,102.0,102.16,123816.0,101.4327,101.5719,101.3929,101.552,123816.0
2023-03-20 14:50:00,102.16,102.37,102.1,102.15,186605.0,101.552,101.7607,101.4923,101.542,186605.0
2023-03-20 14:55:00,102.14,102.24,102.08,102.14,122194.0,101.5321,101.6315,101.4724,101.5321,122194.0
2023-03-20 15:00:00,102.13,102.17,102.06,102.14,121983.0,101.5221,101.5619,101.4526,101.5321,121983.0
2023-03-20 15:05:00,102.14,102.24,102.07,102.09,154611.0,101.5321,101.6315,101.4625,101.4824,154611.0
2023-03-20 15:10:00,102.1,102.14,102.02,102.04,196101.0,101.4923,101.5321,101.4128,101.4327,196101.0
2023-03-20 15:15:00,102.04,102.14,101.94,102.1,196874.0,101.4327,101.5321,101.3333,101.4923,196874.0
2023-03-20 15:20:00,102.1,102.15,101.93,101.97,213157.0,101.4923,101.542,101.3233,101.3631,213157.0
2023-03-20 15:25:00,101.96,102.05,101.89,101.92,363065.0,101.3532,101.4426,101.2836,101.3134,363065.0
2023-03-20 15:30:00,101.91,102.0,101.84,101.93,261975.0,101.3035,101.3929,101.2339,101.3233,261975.0
2023-03-20 15:35:00,101.94,101.99,101.85,101.94,200958.0,101.3333,101.383,101.2438,101.3333,200958.0
2023-03-20 15:40:00,101.94,102.0,101.9,101.92,220464.0,101.3333,101.3929,101.2935,101.3134,220464.0
2023-03-20 15:45:00,101.9,102.11,101.88,102.07,234575.0,101.2935,101.5023,101.2736,101.4625,234575.0
2023-03-20 15:50:00,102.07,102.19,101.98,102.02,567638.0,101.4625,101.5818,101.373,101.4128,567638.0
2023-03-20 15:55:00,102.02,102.02,101.8,101.96,1219666.0,101.4128,101.4128,101.1941,101.3532,1219666.0
2023-03-21 09:30:00,101.96,102.85,101.86,102.8,660446.0,101.3532,102.2379,101.2538,102.1882,660446.0
2023-03-21 09:35:00,102.82,102.86,102.16,102.31,275720.0,102.208,102.2478,101.552,101.7011,275720.0
2023-03-21 09:40:00,102.3,102.7,102.25,102.44,286614.0,101.6911,102.0888,101.6414,101.8303,286614.0
2023-03-21 09:45:00,102.43,102.69,102.28,102.64,271392.0,101.8204,102.0788,101.6713,102.0291,271392.0
2023-03-21 09:50:00,102.65,102.99,102.59,102.92,375911.0,102.0391,102.377,101.9794,102.3074,375911.0
2023-03-21 09:55:00,102.92,103.17,102.84,103.1,456231.0,102.3074,102.556,102.2279,102.4864,456231.0
2023-03-21 10:00:00,103.12,103.48,103.11,103.19,447901.0,102.5063,102.8641,102.4963,102.5758,447901.0
2023-03-21 10:05:00,103.19,103.45,102.93,103.44,310399.0,102.5758,102.8343,102.3174,102.8244,310399.0
2023-03-21 10:10:00,103.44,103.77,103.39,103.45,379785.0,102.8244,103.1524,102.7746,102.8343,379785.0
2023-03-21 10:15:00,103.43,103.67,103.21,103.63,223188.0,102.8144,103.053,102.5957,103.0132,223188.0
2023-03-21 10:20:00,103.63,103.85,103.28,103.33,254825.0,103.0132,103.2319,102.6653,102.715,254825.0
2023-03-21 10:25:00,103.34,103.37,103.07,103.11,191470.0,102.7249,102.7548,102.4566,102.4963,191470.0
2023-03-21 10:30:00,103.1,103.23,102.96,103.04,188033.0,102.4864,102.6156,102.3472,102.4267,188033.0
2023-03-21 10:35:00,103.03,103.39,103.02,103.36,291665.0,102.4168,102.7746,102.4069,102.7448,291665.0
2023-03-21 10:40:00,103.37,103.64,103.37,103.59,285393.0,102.7548,103.0232,102.7548,102.9735,285393.0
2023-03-21 10:45:00,103.6,103.73,103.41,103.41,270975.0,102.9834,103.1126,102.7945,102.7945,270975.0
2023-03-21 10:50:00,103.41,103.41,102.95,103.13,234672.0,102.7945,102.7945,102.3373,102.5162,234672.0
2023-03-21 10:55:00,103.13,103.22,102.88,103.07,200763.0,102.5162,102.6057,102.2677,102.4566,200763.0
2023-03-21 11:00:00,103.08,103.18,103.02,103.16,179584.0,102.4665,102.5659,102.4069,102.546,179584.0
2023-03-21 11:05:00,103.17,103.4,103.1,103.4,186131.0,102.556,102.7846,102.4864,102.7846,186131.0
2023-03-21 11:10:00,103.4,103.53,103.31,103.52,214233.0,102.7846,102.9138,102.6951,102.9039,214233.0
2023-03-21 11:15:00,103.52,103.59,103.44,103.48,146933.0,102.9039,102.9735,102.8244,102.8641,146933.0
2023-03-21 11:20:00,103.48,103.59,103.42,103.58,151895.0,102.8641,102.9735,102.8045,102.9635,151895.0
2023-03-21 11:25:00,103.6,103.63,103.44,103.61,214545.0,102.9834,103.0132,102.8244,102.9933,214545.0
2023-03-21 11:30:00,103.62,103.89,103.61,103.88,259666.0,103.0033,103.2717,102.9933,103.2617,259666.0
2023-03-21 11:35:00,103.88,103.95,103.69,103.79,292573.0,103.2617,103.3313,103.0729,103.1723,292573.0
2023-03-21 11:40:00,103.79,103.89,103.59,103.72,301957.0,103.1723,103.2717,102.9735,103.1027,301957.0
2023-03-21 11:45:00,103.72,103.97,103.43,103.94,260702.0,103.1027,103.3512,102.8144,103.3214,260702.0
2023-03-21 11:50:00,103.94,104.14,103.91,104.12,473092.0,103.3214,103.5202,103.2916,103.5003,473092.0
2023-03-21 11:55:00,104.12,104.18,103.93,103.97,167607.0,103.5003,103.5599,103.3114,103.3512,167607.0
2023-03-21 12:00:00,103.96,104.12,103.82,103.96,224787.0,103.3413,103.5003,103.2021,103.3413,224787.0
2023-03-21 12:05:00,103.95,104.24,103.94,104.23,259502.0,103.3313,103.6196,103.3214,103.6096,259502.0
2023-03-21 12:10:00,104.23,104.37,104.2,104.34,238496.0,103.6096,103.7488,103.5798,103.719,238496.0
2023-03-21 12:15:00,104.35,104.42,104.22,104.4,266329.0,103.7289,103.7985,103.5997,103.7786,266329.0
2023-03-21 12:20:00,104.41,104.43,104.29,104.37,135587.0,103.7886,103.8085,103.6693,103.7488,135587.0
2023-03-21 12:25:00,104.36,104.65,104.31,104.62,216889.0,103.7389,104.0271,103.6892,103.9973,216889.0
2023-03-21 12:30:00,104.62,104.91,104.62,104.85,358505.0,103.9973,104.2856,103.9973,104.226,358505.0
2023-03-21 12:35:00,104.86,104.89,104.72,104.82,224917.0,104.2359,104.2657,104.0967,104.1961,224917.0
2023-03-21 12:40:00,104.83,104.87,104.71,104.86,161316.0,104.2061,104.2458,104.0868,104.2359,161316.0
2023-03-21 12:45:00,104.85,104.87,104.71,104.85,192808.0,104.226,104.2458,104.0868,104.226,192808.0
2023-03-21 12:50:00,104.85,105.1,104.8,105.0,443885.0,104.226,104.4745,104.1763,104.3751,443885.0
2023-03-21 12:55:00,105.0,105.13,104.93,104.98,260378.0,104.3751,104.5043,104.3055,104.3552,260378.0
2023-03-21 13:00:00,104.98,105.13,104.93,105.11,191100.0,104.3552,104.5043,104.3055,104.4844,191100.0
2023-03-21 13:05:00,105.11,105.15,104.98,105.11,151498.0,104.4844,104.5242,104.3552,104.4844,151498.0
2023-03-21 13:10:00,105.11,105.26,105.08,105.21,224507.0,104.4844,104.6335,104.4546,104.5838,224507.0
2023-03-21 13:15:00,105.23,105.35,105.22,105.34,145642.0,104.6037,104.723,104.5938,104.713,145642.0
2023-03-21 13:20:00,105.34,105.41,105.27,105.32,217943.0,104.713,104.7826,104.6435,104.6932,217943.0
2023-03-21 13:25:00,105.32,105.53,105.29,105.5,259957.0,104.6932,104.9019,104.6633,104.8721,259957.0
2023-03-21 13:30:00,105.5,105.74,105.5,105.73,306669.0,104.8721,105.1107,104.8721,105.1007,306669.0
2023-03-21 13:35:00,105.73,105.75,105.46,105.47,233653.0,105.1007,105.1206,104.8323,104.8423,233653.0
2023-03-21 13:40:00,105.48,105.52,105.41,105.5,261771.0,104.8522,104.892,104.7826,104.8721,261771.0
2023-03-21 13:45:00,105.5,105.61,105.47,105.5,178672.0,104.8721,104.9814,104.8423,104.8721,178672.0
2023-03-21 13:50:00,105.49,105.51,105.36,105.4,284465.0,104.8622,104.882,104.7329,104.7727,284465.0
2023-03-21 13:55:00,105.4,105.43,105.21,105.23,244920.0,104.7727,104.8025,104.5838,104.6037,244920.0
2023-03-21 14:00:00,105.22,105.25,105.05,105.15,254553.0,104.5938,104.6236,104.4248,104.5242,254553.0
2023-03-21 14:05:00,105.15,105.24,105.03,105.12,267520.0,104.5242,104.6136,104.4049,104.4944,267520.0
2023-03-21 14:10:00,105.12,105.24,105.01,105.04,444164.0,104.4944,104.6136,104.385,104.4148,444164.0
2023-03-21 14:15:00,105.04,105.15,104.94,104.98,257235.0,104.4148,104.5242,104.3154,104.3552,257235.0
2023-03-21 14:20:00,104.97,105.04,104.67,105.03,408129.0,104.3452,104.4148,104.047,104.4049,408129.0
2023-03-21 14:25:00,105.03,105.17,104.96,105.17,238899.0,104.4049,104.5441,104.3353,104.5441,238899.0
2023-03-21 14:30:00,105.18,105.24,104.98,105.09,275465.0,104.554,104.6136,104.3552,104.4645,275465.0
2023-03-21 14:35:00,105.09,105.12,104.93,104.97,272293.0,104.4645,104.4944,104.3055,104.3452,272293.0
2023-03-21 14:40:00,104.98,105.03,104.84,104.99,142265.0,104.3552,104.4049,104.216,104.3651,142265.0
2023-03-21 14:45:00,104.99,105.09,104.96,105.05,426662.0,104.3651,104.4645,104.3353,104.4248,426662.0
2023-03-21 14:50:00,105.05,105.13,105.02,105.11,139346.0,104.4248,104.5043,104.3949,104.4844,139346.0
2023-03-21 14:55:00,105.11,105.3,105.07,105.2,212364.0,104.4844,104.6733,104.4447,104.5739,212364.0
2023-03-21 15:00:00,105.2,105.34,105.18,105.25,167627.0,104.5739,104.713,104.554,104.6236,167627.0
2023-03-21 15:05:00,105.25,105.29,105.16,105.28,206534.0,104.6236,104.6633,104.5341,104.6534,206534.0
2023-03-21 15:10:00,105.28,105.47,105.22,105.34,282414.0,104.6534,104.8423,104.5938,104.713,282414.0
2023-03-21 15:15:00,105.35,105.48,105.31,105.48,208694.0,104.723,104.8522,104.6832,104.8522,208694.0
2023-03-21 15:20:00,105.47,105.56,105.45,105.53,314144.0,104.8423,104.9317,104.8224,104.9019,314144.0
2023-03-21 15:25:00,105.53,105.54,105.27,105.45,283980.0,104.9019,104.9119,104.6435,104.8224,283980.0
2023-03-21 15:30:00,105.45,105.56,105.45,105.47,264294.0,104.8224,104.9317,104.8224,104.8423,264294.0
2023-03-21 15:35:00,105.47,105.88,105.46,105.86,352970.0,104.8423,105.2498,104.8323,105.2299,352970.0
2023-03-21 15:40:00,105.86,105.96,105.79,105.84,479086.0,105.2299,105.3294,105.1604,105.2101,479086.0
2023-03-21 15:45:00,105.84,105.93,105.77,105.93,432230.0,105.2101,105.2995,105.1405,105.2995,432230.0
2023-03-21 15:50:00,105.92,105.95,105.76,105.85,716205.0,105.2896,105.3194,105.1305,105.22,716205.0
2023-03-21 15:55:00,105.85,105.93,105.66,105.86,1395741.0,105.22,105.2995,105.0311,105.2299,1395741.0
2023-03-22 09:30:00,105.05,105.28,104.64,104.8,858118.0,104.4248,104.6534,104.0172,104.1763,858118.0
2023-03-22 09:35:00,104.78,105.24,104.67,105.21,339781.0,104.1564,104.6136,104.047,104.5838,339781.0
2023-03-22 09:40:00,105.21,105.71,104.97,105.66,423705.0,104.5838,105.0808,104.3452,105.0311,423705.0
2023-03-22 09:45:00,105.65,105.8,105.25,105.57,331951.0,105.0212,105.1703,104.6236,104.9417,331951.0
2023-03-22 09:50:00,105.58,105.85,105.44,105.7,271247.0,104.9516,105.22,104.8124,105.0709,271247.0
2023-03-22 09:55:00,105.7,105.79,105.6,105.72,172432.0,105.0709,105.1604,104.9715,105.0908,172432.0
2023-03-22 10:00:00,105.71,105.91,105.45,105.53,253438.0,105.0808,105.2797,104.8224,104.9019,253438.0
2023-03-22 10:05:00,105.51,105.59,105.22,105.28,205109.0,104.882,104.9616,104.5938,104.6534,205109.0
2023-03-22 10:10:00,105.27,105.39,105.21,105.34,163022.0,104.6435,104.7627,104.5838,104.713,163022.0
2023-03-22 10:15:00,105.34,105.58,105.25,105.45,183159.0,104.713,104.9516,104.6236,104.8224,183159.0
2023-03-22 10:20:00,105.45,105.75,105.45,105.73,241503.0,104.8224,105.1206,104.8224,105.1007,241503.0
2023-03-22 10:25:00,105.73,105.95,105.64,105.87,267707.0,105.1007,105.3194,105.0113,105.2399,267707.0
2023-03-22 10:30:00,105.88,106.07,105.84,105.88,361618.0,105.2498,105.4387,105.2101,105.2498,361618.0
2023-03-22 10:35:00,105.89,105.93,105.49,105.66,176631.0,105.2598,105.2995,104.8622,105.0311,176631.0
2023-03-22 10:40:00,105.67,105.86,105.67,105.84,118543.0,105.0411,105.2299,105.0411,105.2101,118543.0
2023-03-22 10:45:00,105.83,105.88,105.76,105.82,174640.0,105.2001,105.2498,105.1305,105.1902,174640.0
2023-03-22 10:50:00,105.8,105.82,105.58,105.76,167094.0,105.1703,105.1902,104.9516,105.1305,167094.0
2023-03-22 10:55:00,105.76,105.9,105.74,105.82,225811.0,105.1305,105.2697,105.1107,105.1902,225811.0
2023-03-22 11:00:00,105.82,105.98,105.77,105.96,192178.0,105.1902,105.3492,105.1405,105.3294,192178.0
2023-03-22 11:05:00,105.96,106.06,105.92,106.05,203308.0,105.3294,105.4288,105.2896,105.4188,203308.0
2023-03-22 11:10:00,106.06,106.25,105.97,106.2,285256.0,105.4288,105.6176,105.3393,105.5679,285256.0
2023-03-22 11:15:00,106.2,106.4,106.17,106.33,191152.0,105.5679,105.7667,105.5381,105.6972,191152.0
2023-03-22 11:20:00,106.33,106.46,106.29,106.45,138013.0,105.6972,105.8264,105.6574,105.8164,138013.0
2023-03-22 11:25:00,106.45,106.52,106.41,106.5,193447.0,105.8164,105.886,105.7767,105.8661,193447.0
2023-03-22 11:30:00,106.5,106.74,106.5,106.58,237281.0,105.8661,106.1047,105.8661,105.9457,237281.0
2023-03-22 11:35:00,106.6,106.64,106.43,106.63,178214.0,105.9655,106.0053,105.7966,105.9954,178214.0
2023-03-22 11:40:00,106.63,106.69,106.54,106.56,188674.0,105.9954,106.055,105.9059,105.9258,188674.0
2023-03-22 11:45:00,106.57,106.89,106.51,106.74,279175.0,105.9357,106.2538,105.8761,106.1047,279175.0
2023-03-22 11:50:00,106.73,106.95,106.73,106.83,198212.0,106.0948,106.3135,106.0948,106.1942,198212.0
2023-03-22 11:55:00,106.83,106.83,106.49,106.55,225425.0,106.1942,106.1942,105.8562,105.9158,225425.0
2023-03-22 12:00:00,106.54,106.58,106.47,106.54,158202.0,105.9059,105.9457,105.8363,105.9059,158202.0
2023-03-22 12:05:00,106.53,106.6,106.32,106.32,181751.0,105.896,105.9655,105.6872,105.6872,181751.0
2023-03-22 12:10:00,106.32,106.38,105.91,105.98,220312.0,105.6872,105.7469,105.2797,105.3492,220312.0
2023-03-22 12:15:00,105.98,106.0,105.85,105.91,155792.0,105.3492,105.3691,105.22,105.2797,155792.0
2023-03-22 12:20:00,105.93,105.98,105.82,105.95,210989.0,105.2995,105.3492,105.1902,105.3194,210989.0
2023-03-22 12:25:00,105.95,106.03,105.93,105.97,176810.0,105.3194,105.3989,105.2995,105.3393,176810.0
2023-03-22 12:30:00,105.97,106.06,105.92,106.0,208477.0,105.3393,105.4288,105.2896,105.3691,208477.0
2023-03-22 12:35:00,105.99,106.0,105.83,105.9,147944.0,105.3592,105.3691,105.2001,105.2697,147944.0
2023-03-22 12:40:00,105.9,106.02,105.85,105.97,131119.0,105.2697,105.389,105.22,105.3393,131119.0
2023-03-22 12:45:00,105.97,106.14,105.93,106.14,138309.0,105.3393,105.5083,105.2995,105.5083,138309.0
2023-03-22 12:50:00,106.14,106.3,106.14,106.25,111019.0,105.5083,105.6673,105.5083,105.6176,111019.0
2023-03-22 12:55:00,106.24,106.3,106.15,106.28,99321.0,105.6077,105.6673,105.5182,105.6474,99321.0
2023-03-22 13:00:00,106.29,106.29,105.87,105.91,197499.0,105.6574,105.6574,105.2399,105.2797,197499.0
2023-03-22 13:05:00,105.91,106.09,105.89,106.01,153782.0,105.2797,105.4586,105.2598,105.3791,153782.0
2023-03-22 13:10:00,105.99,106.1,105.96,106.06,138886.0,105.3592,105.4685,105.3294,105.4288,138886.0
2023-03-22 13:15:00,106.06,106.17,106.03,106.08,88002.0,105.4288,105.5381,105.3989,105.4486,88002.0
2023-03-22 13:20:00,106.09,106.09,105.98,106.05,85131.0,105.4586,105.4586,105.3492,105.4188,85131.0
2023-03-22 13:25:00,106.06,106.22,106.03,106.15,111667.0,105.4288,105.5878,105.3989,105.5182,111667.0
2023-03-22 13:30:00,106.16,106.2,106.1,106.13,107743.0,105.5282,105.5679,105.4685,105.4983,107743.0
2023-03-22 13:35:00,106.13,106.18,106.05,106.08,95950.0,105.4983,105.548,105.4188,105.4486,95950.0
2023-03-22 13:40:00,106.09,106.18,106.05,106.18,71879.0,105.4586,105.548,105.4188,105.548,71879.0
2023-03-22 13:45:00,106.18,106.22,106.09,106.09,128677.0,105.548,105.5878,105.4586,105.4586,128677.0
2023-03-22 13:50:00,106.09,106.12,105.94,105.97,294446.0,105.4586,105.4884,105.3095,105.3393,294446.0
2023-03-22 13:55:00,105.96,106.21,105.92,106.06,189050.0,105.3294,105.5779,105.2896,105.4288,189050.0
2023-03-22 14:00:00,106.11,106.8,105.95,106.7,441139.0,105.4785,106.1644,105.3194,106.0649,441139.0
2023-03-22 14:05:00,106.72,107.15,106.51,106.59,403482.0,106.0848,106.5123,105.8761,105.9556,403482.0
2023-03-22 14:10:00,106.59,106.63,105.97,106.19,422402.0,105.9556,105.9954,105.3393,105.558,422402.0
2023-03-22 14:15:00,106.2,106.47,105.99,106.4,289281.0,105.5679,105.8363,105.3592,105.7667,289281.0
2023-03-22 14:20:00,106.4,106.41,105.92,106.08,227250.0,105.7667,105.7767,105.2896,105.4486,227250.0
2023-03-22 14:25:00,106.06,106.55,106.04,106.51,169105.0,105.4288,105.9158,105.4089,105.8761,169105.0
2023-03-22 14:30:00,106.5,106.81,106.09,106.25,371142.0,105.8661,106.1743,105.4586,105.6176,371142.0
2023-03-22 14:35:00,106.23,106.33,105.38,106.13,515505.0,105.5977,105.6972,104.7528,105.4983,515505.0
2023-03-22 14:40:00,106.14,107.15,106.14,107.03,631423.0,105.5083,106.5123,105.5083,106.393,631423.0
2023-03-22 14:45:00,107.04,107.51,106.95,107.22,436233.0,106.4029,106.8701,106.3135,106.5819,436233.0
2023-03-22 14:50:00,107.23,107.5,106.78,106.84,387656.0,106.5918,106.8602,106.1445,106.2041,387656.0
2023-03-22 14:55:00,106.84,107.0,106.15,106.25,498121.0,106.2041,106.3632,105.5182,105.6176,498121.0
2023-03-22 15:00:00,106.25,106.43,105.7,105.72,515590.0,105.6176,105.7966,105.0709,105.0908,515590.0
2023-03-22 15:05:00,105.73,105.91,105.49,105.9,633881.0,105.1007,105.2797,104.8622,105.2697,633881.0
2023-03-22 15:10:00,105.91,106.38,105.84,106.27,395168.0,105.2797,105.7469,105.2101,105.6375,395168.0
2023-03-22 15:15:00,106.29,106.87,106.26,106.64,393502.0,105.6574,106.2339,105.6276,106.0053,393502.0
2023-03-22 15:20:00,106.65,107.22,106.57,106.77,426541.0,106.0152,106.5819,105.9357,106.1345,426541.0
2023-03-22 15:25:00,106.78,106.84,106.45,106.56,332665.0,106.1445,106.2041,105.8164,105.9258,332665.0
2023-03-22 15:30:00,106.57,106.62,105.96,106.08,339189.0,105.9357,105.9854,105.3294,105.4486,339189.0
2023-03-22 15:35:00,106.09,106.15,105.73,105.95,275890.0,105.4586,105.5182,105.1007,105.3194,275890.0
2023-03-22 15:40:00,105.96,106.18,105.7,105.7,366851.0,105.3294,105.548,105.0709,105.0709,366851.0
2023-03-22 15:45:00,105.72,105.74,105.21,105.44,469040.0,105.0908,105.1107,104.5838,104.8124,469040.0
2023-03-22 15:50:00,105.42,105.42,104.4,104.6,839450.0,104.7926,104.7926,103.7786,103.9774,839450.0
2023-03-22 15:55:00,104.61,104.73,104.21,104.22,1644370.0,103.9874,104.1067,103.5898,103.5997,1644370.0
2023-03-23 09:30:00,105.9,106.33,105.68,105.78,797458.0,105.2697,105.6972,105.051,105.1504,797458.0
2023-03-23 09:35:00,105.77,105.79,105.41,105.63,262595.0,105.1405,105.1604,104.7826,105.0013,262595.0
2023-03-23 09:40:00,105.63,106.27,105.6,106.02,321661.0,105.0013,105.6375,104.9715,105.389,321661.0
2023-03-23 09:45:00,106.0,106.09,105.72,106.01,239508.0,105.3691,105.4586,105.0908,105.3791,239508.0
2023-03-23 09:50:00,106.06,106.14,105.84,106.09,241688.0,105.4288,105.5083,105.2101,105.4586,241688.0
2023-03-23 09:55:00,106.09,106.25,105.97,106.05,268165.0,105.4586,105.6176,105.3393,105.4188,268165.0
2023-03-23 10:00:00,106.05,106.26,106.04,106.22,258083.0,105.4188,105.6276,105.4089,105.5878,258083.0
2023-03-23 10:05:00,106.21,106.65,106.16,106.59,248568.0,105.5779,106.0152,105.5282,105.9556,248568.0
2023-03-23 10:10:00,106.6,106.98,106.6,106.82,323637.0,105.9655,106.3433,105.9655,106.1842,323637.0
2023-03-23 10:15:00,106.83,106.98,106.64,106.7,402381.0,106.1942,106.3433,106.0053,106.0649,402381.0
2023-03-23 10:20:00,106.69,106.91,106.59,106.82,237178.0,106.055,106.2737,105.9556,106.1842,237178.0
2023-03-23 10:25:00,106.81,106.85,106.58,106.59,242585.0,106.1743,106.2141,105.9457,105.9556,242585.0
2023-03-23 10:30:00,106.57,106.78,106.53,106.56,221879.0,105.9357,106.1445,105.896,105.9258,221879.0
2023-03-23 10:35:00,106.58,106.71,106.5,106.68,202135.0,105.9457,106.0749,105.8661,106.0451,202135.0
2023-03-23 10:40:00,106.67,106.86,106.57,106.81,233796.0,106.0351,106.224,105.9357,106.1743,233796.0
2023-03-23 10:45:00,106.81,107.11,106.79,107.04,441733.0,106.1743,106.4725,106.1544,106.4029,441733.0
2023-03-23 10:50:00,107.03,107.05,106.76,106.92,365842.0,106.393,106.4129,106.1246,106.2836,365842.0
2023-03-23 10:55:00,106.92,106.95,106.67,106.77,177239.0,106.2836,106.3135,106.0351,106.1345,177239.0
2023-03-23 11:00:00,106.79,106.88,106.72,106.8,181351.0,106.1544,106.2439,106.0848,106.1644,181351.0
2023-03-23 11:05:00,106.8,106.89,106.73,106.79,213215.0,106.1644,106.2538,106.0948,106.1544,213215.0
2023-03-23 11:10:00,106.79,106.87,106.73,106.73,141587.0,106.1544,106.2339,106.0948,106.0948,141587.0
2023-03-23 11:15:00,106.74,106.76,106.44,106.48,281113.0,106.1047,106.1246,105.8065,105.8463,281113.0
2023-03-23 11:20:00,106.47,106.61,106.39,106.58,193403.0,105.8363,105.9755,105.7568,105.9457,193403.0
2023-03-23 11:25:00,106.57,106.58,106.35,106.43,168786.0,105.9357,105.9457,105.717,105.7966,168786.0
2023-03-23 11:30:00,106.44,106.74,106.43,106.67,208863.0,105.8065,106.1047,105.7966,106.0351,208863.0
2023-03-23 11:35:00,106.66,106.83,106.57,106.73,190661.0,106.0252,106.1942,105.9357,106.0948,190661.0
2023-03-23 11:40:00,106.73,106.84,106.49,106.54,136228.0,106.0948,106.2041,105.8562,105.9059,136228.0
2023-03-23 11:45:00,106.55,106.67,106.37,106.66,144832.0,105.9158,106.0351,105.7369,106.0252,144832.0
2023-03-23 11:50:00,106.68,106.79,106.64,106.76,143165.0,106.0451,106.1544,106.0053,106.1246,143165.0
2023-03-23 11:55:00,106.76,106.88,106.6,106.7,156007.0,106.1246,106.2439,105.9655,106.0649,156007.0
2023-03-23 12:00:00,106.69,106.81,106.62,106.71,147863.0,106.055,106.1743,105.9854,106.0749,147863.0
2023-03-23 12:05:00,106.72,106.95,106.62,106.87,153816.0,106.0848,106.3135,105.9854,106.2339,153816.0
2023-03-23 12:10:00,106.87,106.87,106.7,106.74,147192.0,106.2339,106.2339,106.0649,106.1047,147192.0
2023-03-23 12:15:00,106.74,106.82,106.64,106.68,218569.0,106.1047,106.1842,106.0053,106.0451,218569.0
2023-03-23 12:20:00,106.69,106.77,106.51,106.76,169883.0,106.055,106.1345,105.8761,106.1246,169883.0
2023-03-23 12:25:00,106.75,106.98,106.75,106.97,149616.0,106.1147,106.3433,106.1147,106.3333,149616.0
2023-03-23 12:30:00,106.97,107.05,106.88,106.91,234991.0,106.3333,106.4129,106.2439,106.2737,234991.0
2023-03-23 12:35:00,106.91,106.97,106.68,106.82,185163.0,106.2737,106.3333,106.0451,106.1842,185163.0
2023-03-23 12:40:00,106.81,106.86,106.75,106.8,247801.0,106.1743,106.224,106.1147,106.1644,247801.0
2023-03-23 12:45:00,106.81,106.91,106.73,106.91,195251.0,106.1743,106.2737,106.0948,106.2737,195251.0
2023-03-23 12:50:00,106.91,106.98,106.79,106.9,135808.0,106.2737,106.3433,106.1544,106.2638,135808.0
2023-03-23 12:55:00,106.89,106.91,106.79,106.84,124920.0,106.2538,106.2737,106.1544,106.2041,124920.0
2023-03-23 13:00:00,106.84,106.85,106.7,106.79,233049.0,106.2041,106.2141,106.0649,106.1544,233049.0
2023-03-23 13:05:00,106.78,106.83,106.54,106.57,239886.0,106.1445,106.1942,105.9059,105.9357,239886.0
2023-03-23 13:10:00,106.58,106.62,106.37,106.47,261728.0,105.9457,105.9854,105.7369,105.8363,261728.0
2023-03-23 13:15:00,106.48,106.51,106.21,106.47,207747.0,105.8463,105.8761,105.5779,105.8363,207747.0
2023-03-23 13:20:00,106.47,106.68,106.46,106.57,165081.0,105.8363,106.0451,105.8264,105.9357,165081.0
2023-03-23 13:25:00,106.64,106.64,106.15,106.52,286563.0,106.0053,106.0053,105.5182,105.886,286563.0
2023-03-23 13:30:00,106.51,106.72,106.47,106.68,154826.0,105.8761,106.0848,105.8363,106.0451,154826.0
2023-03-23 13:35:00,106.67,106.75,106.58,106.72,158724.0,106.0351,106.1147,105.9457,106.0848,158724.0
2023-03-23 13:40:00,106.72,106.8,106.62,106.74,173728.0,106.0848,106.1644,105.9854,106.1047,173728.0
2023-03-23 13:45:00,106.74,106.77,106.45,106.59,161655.0,106.1047,106.1345,105.8164,105.9556,161655.0
2023-03-23 13:50:00,106.6,106.6,106.38,106.54,164745.0,105.9655,105.9655,105.7469,105.9059,164745.0
2023-03-23 13:55:00,106.53,106.69,106.34,106.41,197719.0,105.896,106.055,105.7071,105.7767,197719.0
2023-03-23 14:00:00,106.4,106.55,106.23,106.28,213115.0,105.7667,105.9158,105.5977,105.6474,213115.0
2023-03-23 14:05:00,106.28,106.34,106.13,106.17,156039.0,105.6474,105.7071,105.4983,105.5381,156039.0
2023-03-23 14:10:00,106.18,106.44,106.17,106.4,164823.0,105.548,105.8065,105.5381,105.7667,164823.0
2023-03-23 14:15:00,106.4,106.46,106.25,106.34,185441.0,105.7667,105.8264,105.6176,105.7071,185441.0
2023-03-23 14:20:00,106.33,106.35,106.08,106.13,295996.0,105.6972,105.717,105.4486,105.4983,295996.0
2023-03-23 14:25:00,106.13,106.16,105.88,105.93,294500.0,105.4983,105.5282,105.2498,105.2995,294500.0
2023-03-23 14:30:00,105.92,106.12,105.91,106.07,246494.0,105.2896,105.4884,105.2797,105.4387,246494.0
2023-03-23 14:35:00,106.07,106.26,105.82,105.84,316270.0,105.4387,105.6276,105.1902,105.2101,316270.0
2023-03-23 14:40:00,105.84,105.91,105.49,105.54,243846.0,105.2101,105.2797,104.8622,104.9119,243846.0
2023-03-23 14:45:00,105.55,105.83,105.5,105.8,319929.0,104.9218,105.2001,104.8721,105.1703,319929.0
2023-03-23 14:50:00,105.8,105.86,105.64,105.7,289594.0,105.1703,105.2299,105.0113,105.0709,289594.0
2023-03-23 14:55:00,105.69,106.22,105.58,106.19,357259.0,105.061,105.5878,104.9516,105.558,357259.0
2023-03-23 15:00:00,106.21,106.78,106.17,106.27,519213.0,105.5779,106.1445,105.5381,105.6375,519213.0
2023-03-23 15:05:00,106.27,106.31,105.99,106.24,342410.0,105.6375,105.6773,105.3592,105.6077,342410.0
2023-03-23 15:10:00,106.23,106.35,106.05,106.19,290374.0,105.5977,105.717,105.4188,105.558,290374.0
2023-03-23 15:15:00,106.19,106.31,105.82,105.88,347734.0,105.558,105.6773,105.1902,105.2498,347734.0
2023-03-23 15:20:00,105.88,106.26,105.64,106.23,326368.0,105.2498,105.6276,105.0113,105.5977,326368.0
2023-03-23 15:25:00,106.23,106.34,106.09,106.18,239881.0,105.5977,105.7071,105.4586,105.548,239881.0
2023-03-23 15:30:00,106.17,106.25,105.96,106.17,313771.0,105.5381,105.6176,105.3294,105.5381,313771.0
2023-03-23 15:35:00,106.16,106.36,106.09,106.17,362691.0,105.5282,105.727,105.4586,105.5381,362691.0
2023-03-23 15:40:00,106.16,106.51,106.11,106.36,339339.0,105.5282,105.8761,105.4785,105.727,339339.0
2023-03-23 15:45:00,106.35,106.77,106.34,106.57,389029.0,105.717,106.1345,105.7071,105.9357,389029.0
2023-03-23 15:50:00,106.57,106.93,106.34,106.36,755833.0,105.9357,106.2936,105.7071,105.727,755833.0
2023-03-23 15:55:00,106.36,106.37,106.06,106.2,1424808.0,105.727,105.7369,105.4288,105.5679,1424808.0
2023-03-24 09:30:00,105.76,106.08,105.3,105.52,710285.0,105.1305,105.4486,104.6733,104.892,710285.0
2023-03-24 09:35:00,105.51,105.52,105.19,105.33,243894.0,104.882,104.892,104.5639,104.7031,243894.0
2023-03-24 09:40:00,105.34,105.61,105.19,105.36,263802.0,104.713,104.9814,104.5639,104.7329,263802.0
2023-03-24 09:45:00,105.36,105.63,105.17,105.44,314323.0,104.7329,105.0013,104.5441,104.8124,314323.0
2023-03-24 09:50:00,105.41,105.86,105.34,105.76,315387.0,104.7826,105.2299,104.713,105.1305,315387.0
2023-03-24 09:55:00,105.77,106.06,105.77,105.9,262407.0,105.1405,105.4288,105.1405,105.2697,262407.0
2023-03-24 10:00:00,105.9,106.01,105.37,105.62,330188.0,105.2697,105.3791,104.7429,104.9914,330188.0
2023-03-24 10:05:00,105.62,105.85,105.31,105.35,251291.0,104.9914,105.22,104.6832,104.723,251291.0
2023-03-24 10:10:00,105.35,105.84,105.35,105.57,228552.0,104.723,105.2101,104.723,104.9417,228552.0
2023-03-24 10:15:00,105.57,105.69,105.33,105.58,215380.0,104.9417,105.061,104.7031,104.9516,215380.0
2023-03-24 10:20:00,105.59,105.64,105.38,105.49,225069.0,104.9616,105.0113,104.7528,104.8622,225069.0
2023-03-24 10:25:00,105.51,105.91,105.45,105.82,354195.0,104.882,105.2797,104.8224,105.1902,354195.0
2023-03-24 10:30:00,105.82,106.01,105.74,105.81,235698.0,105.1902,105.3791,105.1107,105.1802,235698.0
2023-03-24 10:35:00,105.82,105.86,105.57,105.61,304259.0,105.1902,105.2299,104.9417,104.9814,304259.0
2023-03-24 10:40:00,105.61,105.62,105.47,105.53,219395.0,104.9814,104.9914,104.8423,104.9019,219395.0
2023-03-24 10:45:00,105.53,105.77,105.46,105.53,296841.0,104.9019,105.1405,104.8323,104.9019,296841.0
2023-03-24 10:50:00,105.53,105.77,105.47,105.66,187227.0,104.9019,105.1405,104.8423,105.0311,187227.0
2023-03-24 10:55:00,105.64,105.82,105.61,105.8,223423.0,105.0113,105.1902,104.9814,105.1703,223423.0
2023-03-24 11:00:00,105.81,105.96,105.67,105.91,240547.0,105.1802,105.3294,105.0411,105.2797,240547.0
2023-03-24 11:05:00,105.91,105.98,105.58,105.62,236101.0,105.2797,105.3492,104.9516,104.9914,236101.0
2023-03-24 11:10:00,105.61,105.61,105.18,105.32,346754.0,104.9814,104.9814,104.554,104.6932,346754.0
2023-03-24 11:15:00,105.33,105.52,105.07,105.11,232809.0,104.7031,104.892,104.4447,104.4844,232809.0
2023-03-24 11:20:00,105.11,105.18,104.74,104.81,324799.0,104.4844,104.554,104.1166,104.1862,324799.0
2023-03-24 11:25:00,104.81,105.32,104.8,105.29,265698.0,104.1862,104.6932,104.1763,104.6633,265698.0
2023-03-24 11:30:00,105.3,105.42,105.12,105.38,215844.0,104.6733,104.7926,104.4944,104.7528,215844.0
2023-03-24 11:35:00,105.39,105.66,105.39,105.62,226303.0,104.7627,105.0311,104.7627,104.9914,226303.0
2023-03-24 11:40:00,105.62,105.73,105.52,105.6,239238.0,104.9914,105.1007,104.892,104.9715,239238.0
2023-03-24 11:45:00,105.59,106.16,105.59,105.94,544943.0,104.9616,105.5282,104.9616,105.3095,544943.0
2023-03-24 11:50:00,105.95,105.98,105.72,105.76,163624.0,105.3194,105.3492,105.0908,105.1305,163624.0
2023-03-24 11:55:00,105.75,105.97,105.66,105.95,302949.0,105.1206,105.3393,105.0311,105.3194,302949.0
2023-03-24 12:00:00,105.94,106.06,105.6,105.69,249598.0,105.3095,105.4288,104.9715,105.061,249598.0
2023-03-24 12:05:00,105.68,105.71,105.37,105.39,129680.0,105.051,105.0808,104.7429,104.7627,129680.0
2023-03-24 12:10:00,105.4,105.54,105.34,105.48,132703.0,104.7727,104.9119,104.713,104.8522,132703.0
2023-03-24 12:15:00,105.48,105.5,105.07,105.22,143183.0,104.8522,104.8721,104.4447,104.5938,143183.0
2023-03-24 12:20:00,105.22,105.32,105.19,105.31,117173.0,104.5938,104.6932,104.5639,104.6832,117173.0
2023-03-24 12:25:00,105.31,105.41,105.22,105.37,122184.0,104.6832,104.7826,104.5938,104.7429,122184.0
2023-03-24 12:30:00,105.38,105.42,105.26,105.36,114999.0,104.7528,104.7926,104.6335,104.7329,114999.0
2023-03-24 12:35:00,105.36,105.57,105.33,105.55,146593.0,104.7329,104.9417,104.7031,104.9218,146593.0
2023-03-24 12:40:00,105.56,105.6,105.37,105.56,101737.0,104.9317,104.9715,104.7429,104.9317,101737.0
2023-03-24 12:45:00,105.57,105.69,105.51,105.55,103657.0,104.9417,105.061,104.882,104.9218,103657.0
2023-03-24 12:50:00,105.56,105.57,105.37,105.44,96666.0,104.9317,104.9417,104.7429,104.8124,96666.0
2023-03-24 12:55:00,105.45,105.59,105.35,105.37,121591.0,104.8224,104.9616,104.723,104.7429,121591.0
2023-03-24 13:00:00,105.37,105.45,105.25,105.37,129405.0,104.7429,104.8224,104.6236,104.7429,129405.0
2023-03-24 13:05:00,105.37,105.5,105.18,105.26,126581.0,104.7429,104.8721,104.554,104.6335,126581.0
2023-03-24 13:10:00,105.26,105.44,105.23,105.43,122176.0,104.6335,104.8124,104.6037,104.8025,122176.0
2023-03-24 13:15:00,105.43,105.47,105.29,105.31,102759.0,104.8025,104.8423,104.6633,104.6832,102759.0
2023-03-24 13:20:00,105.3,105.46,105.28,105.42,113496.0,104.6733,104.8323,104.6534,104.7926,113496.0
2023-03-24 13:25:00,105.43,105.69,105.42,105.53,256614.0,104.8025,105.061,104.7926,104.9019,256614.0
2023-03-24 13:30:00,105.53,105.77,105.53,105.68,143158.0,104.9019,105.1405,104.9019,105.051,143158.0
2023-03-24 13:35:00,105.69,105.89,105.67,105.85,176681.0,105.061,105.2598,105.0411,105.22,176681.0
2023-03-24 13:40:00,105.87,105.91,105.67,105.76,248429.0,105.2399,105.2797,105.0411,105.1305,248429.0
2023-03-24 13:45:00,105.77,105.78,105.51,105.54,132246.0,105.1405,105.1504,104.882,104.9119,132246.0
2023-03-24 13:50:00,105.53,105.62,105.5,105.61,91219.0,104.9019,104.9914,104.8721,104.9814,91219.0
2023-03-24 13:55:00,105.61,105.71,105.56,105.68,124036.0,104.9814,105.0808,104.9317,105.051,124036.0
2023-03-24 14:00:00,105.68,105.79,105.67,105.69,110670.0,105.051,105.1604,105.0411,105.061,110670.0
2023-03-24 14:05:00,105.67,105.68,105.46,105.56,98354.0,105.0411,105.051,104.8323,104.9317,98354.0
2023-03-24 14:10:00,105.56,105.77,105.53,105.77,110663.0,104.9317,105.1405,104.9019,105.1405,110663.0
2023-03-24 14:15:00,105.76,105.86,105.71,105.82,131237.0,105.1305,105.2299,105.0808,105.1902,131237.0
2023-03-24 14:20:00,105.83,105.85,105.68,105.73,108452.0,105.2001,105.22,105.051,105.1007,108452.0
2023-03-24 14:25:00,105.73,105.78,105.69,105.76,82310.0,105.1007,105.1504,105.061,105.1305,82310.0
2023-03-24 14:30:00,105.77,105.95,105.68,105.84,140154.0,105.1405,105.3194,105.051,105.2101,140154.0
2023-03-24 14:35:00,105.84,105.91,105.71,105.83,141389.0,105.2101,105.2797,105.0808,105.2001,141389.0
2023-03-24 14:40:00,105.83,105.91,105.76,105.87,140185.0,105.2001,105.2797,105.1305,105.2399,140185.0
2023-03-24 14:45:00,105.87,106.0,105.86,105.94,138848.0,105.2399,105.3691,105.2299,105.3095,138848.0
2023-03-24 14:50:00,105.93,105.93,105.77,105.77,115584.0,105.2995,105.2995,105.1405,105.1405,115584.0
2023-03-24 14:55:00,105.76,105.85,105.74,105.79,137052.0,105.1305,105.22,105.1107,105.1604,137052.0
2023-03-24 15:00:00,105.79,105.84,105.63,105.66,126334.0,105.1604,105.2101,105.0013,105.0311,126334.0
2023-03-24 15:05:00,105.66,105.77,105.57,105.69,128727.0,105.0311,105.1405,104.9417,105.061,128727.0
2023-03-24 15:10:00,105.69,105.8,105.65,105.71,117481.0,105.061,105.1703,105.0212,105.0808,117481.0
2023-03-24 15:15:00,105.7,105.95,105.69,105.92,166192.0,105.0709,105.3194,105.061,105.2896,166192.0
2023-03-24 15:20:00,105.93,106.1,105.92,105.99,245562.0,105.2995,105.4685,105.2896,105.3592,245562.0
2023-03-24 15:25:00,105.99,106.15,105.96,106.08,140844.0,105.3592,105.5182,105.3294,105.4486,140844.0
2023-03-24 15:30:00,106.08,106.15,105.86,105.89,187784.0,105.4486,105.5182,105.2299,105.2598,187784.0
2023-03-24 15:35:00,105.88,106.06,105.83,105.98,347629.0,105.2498,105.4288,105.2001,105.3492,347629.0
2023-03-24 15:40:00,105.97,106.03,105.89,106.0,237985.0,105.3393,105.3989,105.2598,105.3691,237985.0
2023-03-24 15:45:00,105.99,106.04,105.88,105.99,237626.0,105.3592,105.4089,105.2498,105.3592,237626.0
2023-03-24 15:50:00,105.99,106.07,105.77,105.78,466582.0,105.3592,105.4387,105.1405,105.1504,466582.0
2023-03-24 15:55:00,105.78,106.1,105.71,106.08,1231994.0,105.1504,105.4685,105.0808,105.4486,1231994.0
2023-03-27 09:30:00,105.28,105.38,104.14,104.64,869144.0,104.6534,104.7528,103.5202,104.0172,869144.0
2023-03-27 09:35:00,104.64,104.87,104.56,104.72,426313.0,104.0172,104.2458,103.9377,104.0967,426313.0
2023-03-27 09:40:00,104.72,105.24,104.72,105.11,402094.0,104.0967,104.6136,104.0967,104.4844,402094.0
2023-03-27 09:45:00,105.12,105.35,104.94,104.96,359808.0,104.4944,104.723,104.3154,104.3353,359808.0
2023-03-27 09:50:00,104.97,105.34,104.96,105.32,272633.0,104.3452,104.713,104.3353,104.6932,272633.0
2023-03-27 09:55:00,105.31,105.4,105.12,105.32,286132.0,104.6832,104.7727,104.4944,104.6932,286132.0
2023-03-27 10:00:00,105.33,105.39,104.96,105.05,262333.0,104.7031,104.7627,104.3353,104.4248,262333.0
2023-03-27 10:05:00,105.07,105.22,104.86,104.99,282936.0,104.4447,104.5938,104.2359,104.3651,282936.0
2023-03-27 10:10:00,104.99,105.13,104.85,104.9,236149.0,104.3651,104.5043,104.226,104.2757,236149.0
2023-03-27 10:15:00,104.89,105.04,104.79,104.97,215320.0,104.2657,104.4148,104.1663,104.3452,215320.0
2023-03-27 10:20:00,104.98,105.12,104.96,105.07,203309.0,104.3552,104.4944,104.3353,104.4447,203309.0
2023-03-27 10:25:00,105.06,105.07,104.38,104.38,263150.0,104.4347,104.4447,103.7588,103.7588,263150.0
2023-03-27 10:30:00,104.37,104.38,103.88,104.07,532858.0,103.7488,103.7588,103.2617,103.4506,532858.0
2023-03-27 10:35:00,104.07,104.07,103.7,103.96,384289.0,103.4506,103.4506,103.0828,103.3413,384289.0
2023-03-27 10:40:00,103.97,104.38,103.84,104.32,273462.0,103.3512,103.7588,103.222,103.6991,273462.0
2023-03-27 10:45:00,104.31,104.31,104.01,104.08,181789.0,103.6892,103.6892,103.391,103.4605,181789.0
2023-03-27 10:50:00,104.08,104.26,104.03,104.2,183247.0,103.4605,103.6395,103.4108,103.5798,183247.0
2023-03-27 10:55:00,104.21,104.28,103.89,103.95,228450.0,103.5898,103.6594,103.2717,103.3313,228450.0
2023-03-27 11:00:00,103.94,104.23,103.91,104.08,166655.0,103.3214,103.6096,103.2916,103.4605,166655.0
2023-03-27 11:05:00,104.07,104.08,103.7,103.72,207439.0,103.4506,103.4605,103.0828,103.1027,207439.0
2023-03-27 11:10:00,103.73,103.98,103.44,103.97,246332.0,103.1126,103.3611,102.8244,103.3512,246332.0
2023-03-27 11:15:00,103.97,103.99,103.77,103.83,148466.0,103.3512,103.3711,103.1524,103.212,148466.0
2023-03-27 11:20:00,103.84,103.97,103.78,103.83,117207.0,103.222,103.3512,103.1623,103.212,117207.0
2023-03-27 11:25:00,103.82,103.84,103.63,103.82,201100.0,103.2021,103.222,103.0132,103.2021,201100.0
2023-03-27 11:30:00,103.82,103.91,103.69,103.8,109654.0,103.2021,103.2916,103.0729,103.1822,109654.0
2023-03-27 11:35:00,103.8,103.83,103.47,103.51,149270.0,103.1822,103.212,102.8542,102.8939,149270.0
2023-03-27 11:40:00,103.51,103.53,103.31,103.49,172701.0,102.8939,102.9138,102.6951,102.8741,172701.0
2023-03-27 11:45:00,103.51,103.51,103.39,103.41,109029.0,102.8939,102.8939,102.7746,102.7945,109029.0
2023-03-27 11:50:00,103.42,103.42,103.19,103.21,154716.0,102.8045,102.8045,102.5758,102.5957,154716.0
2023-03-27 11:55:00,103.2,103.21,102.98,103.03,244180.0,102.5858,102.5957,102.3671,102.4168,244180.0
2023-03-27 12:00:00,103.04,103.14,102.79,103.12,274892.0,102.4267,102.5261,102.1782,102.5063,274892.0
2023-03-27 12:05:00,103.12,103.12,102.83,102.96,240659.0,102.5063,102.5063,102.218,102.3472,240659.0
2023-03-27 12:10:00,102.97,103.05,102.91,103.02,154688.0,102.3571,102.4367,102.2975,102.4069,154688.0
2023-03-27 12:15:00,103.03,103.27,102.95,103.26,152891.0,102.4168,102.6554,102.3373,102.6454,152891.0
2023-03-27 12:20:00,103.25,103.47,103.22,103.46,143572.0,102.6355,102.8542,102.6057,102.8442,143572.0
2023-03-27 12:25:00,103.45,103.59,103.32,103.56,191261.0,102.8343,102.9735,102.7051,102.9436,191261.0
2023-03-27 12:30:00,103.57,103.59,103.31,103.35,174550.0,102.9536,102.9735,102.6951,102.7349,174550.0
2023-03-27 12:35:00,103.34,103.46,103.32,103.32,145909.0,102.7249,102.8442,102.7051,102.7051,145909.0
2023-03-27 12:40:00,103.32,103.33,103.17,103.3,147646.0,102.7051,102.715,102.556,102.6852,147646.0
2023-03-27 12:45:00,103.31,103.38,103.24,103.38,150749.0,102.6951,102.7647,102.6255,102.7647,150749.0
2023-03-27 12:50:00,103.38,103.44,103.2,103.23,120961.0,102.7647,102.8244,102.5858,102.6156,120961.0
2023-03-27 12:55:00,103.22,103.24,103.1,103.17,120308.0,102.6057,102.6255,102.4864,102.556,120308.0
2023-03-27 13:00:00,103.18,103.18,102.94,103.13,170532.0,102.5659,102.5659,102.3273,102.5162,170532.0
2023-03-27 13:05:00,103.12,103.12,102.93,102.95,164101.0,102.5063,102.5063,102.3174,102.3373,164101.0
2023-03-27 13:10:00,102.94,102.98,102.64,102.75,203778.0,102.3273,102.3671,102.0291,102.1385,203778.0
2023-03-27 13:15:00,102.76,102.9,102.63,102.9,182673.0,102.1484,102.2876,102.0192,102.2876,182673.0
2023-03-27 13:20:00,102.89,103.17,102.88,103.11,141909.0,102.2776,102.556,102.2677,102.4963,141909.0
2023-03-27 13:25:00,103.11,103.2,103.05,103.16,121855.0,102.4963,102.5858,102.4367,102.546,121855.0
2023-03-27 13:30:00,103.17,103.32,103.13,103.29,221193.0,102.556,102.7051,102.5162,102.6752,221193.0
2023-03-27 13:35:00,103.29,103.36,103.27,103.31,124497.0,102.6752,102.7448,102.6554,102.6951,124497.0
2023-03-27 13:40:00,103.32,103.5,103.32,103.49,110247.0,102.7051,102.884,102.7051,102.8741,110247.0
2023-03-27 13:45:00,103.49,103.57,103.4,103.4,149232.0,102.8741,102.9536,102.7846,102.7846,149232.0
2023-03-27 13:50:00,103.4,103.44,103.16,103.2,176953.0,102.7846,102.8244,102.546,102.5858,176953.0
2023-03-27 13:55:00,103.19,103.25,103.13,103.16,134364.0,102.5758,102.6355,102.5162,102.546,134364.0
2023-03-27 14:00:00,103.15,103.18,103.03,103.04,136937.0,102.5361,102.5659,102.4168,102.4267,136937.0
2023-03-27 14:05:00,103.04,103.11,103.0,103.03,162495.0,102.4267,102.4963,102.387,102.4168,162495.0
2023-03-27 14:10:00,103.03,103.25,103.01,103.23,127942.0,102.4168,102.6355,102.3969,102.6156,127942.0
2023-03-27 14:15:00,103.24,103.42,103.21,103.41,144143.0,102.6255,102.8045,102.5957,102.7945,144143.0
2023-03-27 14:20:00,103.43,103.62,103.39,103.6,180674.0,102.8144,103.0033,102.7746,102.9834,180674.0
2023-03-27 14:25:00,103.6,103.76,103.58,103.61,166801.0,102.9834,103.1424,102.9635,102.9933,166801.0
2023-03-27 14:30:00,103.61,103.73,103.6,103.67,112555.0,102.9933,103.1126,102.9834,103.053,112555.0
2023-03-27 14:35:00,103.68,103.84,103.65,103.77,119893.0,103.0629,103.222,103.0331,103.1524,119893.0
2023-03-27 14:40:00,103.77,103.82,103.61,103.62,279341.0,103.1524,103.2021,102.9933,103.0033,279341.0
2023-03-27 14:45:00,103.63,103.73,103.56,103.63,231379.0,103.0132,103.1126,102.9436,103.0132,231379.0
2023-03-27 14:50:00,103.64,103.74,103.58,103.68,216916.0,103.0232,103.1226,102.9635,103.0629,216916.0
2023-03-27 14:55:00,103.68,103.8,103.68,103.79,150008.0,103.0629,103.1822,103.0629,103.1723,150008.0
2023-03-27 15:00:00,103.79,103.91,103.76,103.83,253102.0,103.1723,103.2916,103.1424,103.212,253102.0
2023-03-27 15:05:00,103.83,103.89,103.7,103.73,221117.0,103.212,103.2717,103.0828,103.1126,221117.0
2023-03-27 15:10:00,103.73,103.81,103.68,103.73,128516.0,103.1126,103.1921,103.0629,103.1126,128516.0
2023-03-27 15:15:00,103.72,103.76,103.61,103.67,206057.0,103.1027,103.1424,102.9933,103.053,206057.0
2023-03-27 15:20:00,103.68,103.78,103.63,103.76,222717.0,103.0629,103.1623,103.0132,103.1424,222717.0
2023-03-27 15:25:00,103.75,103.76,103.66,103.7,147592.0,103.1325,103.1424,103.043,103.0828,147592.0
2023-03-27 15:30:00,103.7,103.71,103.5,103.58,197434.0,103.0828,103.0927,102.884,102.9635,197434.0
2023-03-27 15:35:00,103.58,103.63,103.34,103.38,239017.0,102.9635,103.0132,102.7249,102.7647,239017.0
2023-03-27 15:40:00,103.39,103.5,103.34,103.43,205830.0,102.7746,102.884,102.7249,102.8144,205830.0
2023-03-27 15:45:00,103.42,103.43,103.26,103.28,289956.0,102.8045,102.8144,102.6454,102.6653,289956.0
2023-03-27 15:50:00,103.27,103.34,103.12,103.27,440144.0,102.6554,102.7249,102.5063,102.6554,440144.0
2023-03-27 15:55:00,103.28,103.28,102.89,103.09,1158176.0,102.6653,102.6653,102.2776,102.4764,1158176.0
2023-03-28 09:30:00,102.93,103.0,100.81,101.18,869956.0,102.3174,102.387,100.21,100.5778,869956.0
2023-03-28 09:35:00,101.17,101.24,100.47,100.7,526192.0,100.5679,100.6374,99.872,100.1007,526192.0
2023-03-28 09:40:00,100.68,100.8,100.35,100.75,529612.0,100.0808,100.2001,99.7527,100.1504,529612.0
2023-03-28 09:45:00,100.75,101.22,100.62,101.15,380405.0,100.1504,100.6176,100.0211,100.548,380405.0
2023-03-28 09:50:00,101.17,101.25,100.93,101.25,278771.0,100.5679,100.6474,100.3293,100.6474,278771.0
2023-03-28 09:55:00,101.25,101.29,100.84,100.87,254834.0,100.6474,100.6871,100.2398,100.2696,254834.0
2023-03-28 10:00:00,100.86,101.17,100.68,101.01,417121.0,100.2597,100.5679,100.0808,100.4088,417121.0
2023-03-28 10:05:00,101.01,101.16,100.84,101.13,274423.0,100.4088,100.5579,100.2398,100.5281,274423.0
2023-03-28 10:10:00,101.14,101.56,101.05,101.56,236334.0,100.538,100.9555,100.4486,100.9555,236334.0
2023-03-28 10:15:00,101.56,101.64,101.39,101.56,333593.0,100.9555,101.0351,100.7866,100.9555,333593.0
2023-03-28 10:20:00,101.57,101.58,101.33,101.39,243520.0,100.9655,100.9754,100.7269,100.7866,243520.0
2023-03-28 10:25:00,101.39,101.39,101.04,101.19,217351.0,100.7866,100.7866,100.4386,100.5877,217351.0
2023-03-28 10:30:00,101.2,101.21,100.69,100.72,291124.0,100.5977,100.6076,100.0907,100.1205,291124.0
2023-03-28 10:35:00,100.71,100.79,100.54,100.62,316206.0,100.1106,100.1901,99.9416,100.0211,316206.0
2023-03-28 10:40:00,100.61,100.83,100.58,100.69,405880.0,100.0112,100.2299,99.9814,100.0907,405880.0
2023-03-28 10:45:00,100.68,100.88,100.66,100.86,250153.0,100.0808,100.2796,100.0609,100.2597,250153.0
2023-03-28 10:50:00,100.86,100.88,100.59,100.63,176313.0,100.2597,100.2796,99.9913,100.0311,176313.0
2023-03-28 10:55:00,100.63,100.67,100.28,100.3,294980.0,100.0311,100.0708,99.6832,99.703,294980.0
2023-03-28 11:00:00,100.3,100.65,100.28,100.63,260686.0,99.703,100.051,99.6832,100.0311,260686.0
2023-03-28 11:05:00,100.63,100.9,100.63,100.86,300271.0,100.0311,100.2995,100.0311,100.2597,300271.0
2023-03-28 11:10:00,100.85,100.95,100.74,100.87,247007.0,100.2498,100.3492,100.1404,100.2696,247007.0
2023-03-28 11:15:00,100.87,101.12,100.87,101.03,267819.0,100.2696,100.5182,100.2696,100.4287,267819.0
2023-03-28 11:20:00,101.04,101.08,100.81,100.93,209717.0,100.4386,100.4784,100.21,100.3293,209717.0
2023-03-28 11:25:00,100.93,101.1,100.88,101.03,177365.0,100.3293,100.4983,100.2796,100.4287,177365.0
2023-03-28 11:30:00,101.03,101.12,100.97,101.1,227694.0,100.4287,100.5182,100.3691,100.4983,227694.0
2023-03-28 11:35:00,101.11,101.2,101.06,101.14,216436.0,100.5082,100.5977,100.4585,100.538,216436.0
2023-03-28 11:40:00,101.14,101.18,100.98,101.18,184674.0,100.538,100.5778,100.379,100.5778,184674.0
2023-03-28 11:45:00,101.19,101.2,101.1,101.17,140023.0,100.5877,100.5977,100.4983,100.5679,140023.0
2023-03-28 11:50:00,101.17,101.33,101.16,101.3,211759.0,100.5679,100.7269,100.5579,100.6971,211759.0
2023-03-28 11:55:00,101.29,101.32,101.2,101.29,211434.0,100.6871,100.717,100.5977,100.6871,211434.0
2023-03-28 12:00:00,101.3,101.45,101.29,101.38,188720.0,100.6971,100.8462,100.6871,100.7766,188720.0
2023-03-28 12:05:00,101.38,101.42,101.27,101.36,199238.0,100.7766,100.8164,100.6673,100.7567,199238.0
2023-03-28 12:10:00,101.37,101.38,101.15,101.23,190677.0,100.7667,100.7766,100.548,100.6275,190677.0
2023-03-28 12:15:00,101.24,101.26,100.92,100.97,185899.0,100.6374,100.6573,100.3193,100.3691,185899.0
2023-03-28 12:20:00,100.98,101.0,100.82,100.85,176719.0,100.379,100.3989,100.2199,100.2498,176719.0
2023-03-28 12:25:00,100.85,100.9,100.76,100.84,135107.0,100.2498,100.2995,100.1603,100.2398,135107.0
2023-03-28 12:30:00,100.84,100.84,100.65,100.73,218776.0,100.2398,100.2398,100.051,100.1305,218776.0
2023-03-28 12:35:00,100.74,100.79,100.66,100.72,188047.0,100.1404,100.1901,100.0609,100.1205,188047.0
2023-03-28 12:40:00,100.72,100.77,100.57,100.75,223165.0,100.1205,100.1702,99.9714,100.1504,223165.0
2023-03-28 12:45:00,100.75,100.89,100.74,100.86,165028.0,100.1504,100.2895,100.1404,100.2597,165028.0
2023-03-28 12:50:00,100.86,100.87,100.79,100.83,119380.0,100.2597,100.2696,100.1901,100.2299,119380.0
2023-03-28 12:55:00,100.82,100.89,100.81,100.89,135458.0,100.2199,100.2895,100.21,100.2895,135458.0
2023-03-28 13:00:00,100.9,101.11,100.86,101.02,219005.0,100.2995,100.5082,100.2597,100.4188,219005.0
2023-03-28 13:05:00,101.01,101.11,100.98,101.09,218532.0,100.4088,100.5082,100.379,100.4883,218532.0
2023-03-28 13:10:00,101.09,101.25,101.06,101.12,190671.0,100.4883,100.6474,100.4585,100.5182,190671.0
2023-03-28 13:15:00,101.11,101.34,101.07,101.33,176018.0,100.5082,100.7369,100.4685,100.7269,176018.0
2023-03-28 13:20:00,101.34,101.38,101.19,101.2,121713.0,100.7369,100.7766,100.5877,100.5977,121713.0
2023-03-28 13:25:00,101.2,101.27,101.16,101.2,135764.0,100.5977,100.6673,100.5579,100.5977,135764.0
2023-03-28 13:30:00,101.19,101.27,100.99,101.0,165452.0,100.5877,100.6673,100.3889,100.3989,165452.0
2023-03-28 13:35:00,101.01,101.02,100.85,100.91,263725.0,100.4088,100.4188,100.2498,100.3094,263725.0
2023-03-28 13:40:00,100.9,100.95,100.82,100.92,208950.0,100.2995,100.3492,100.2199,100.3193,208950.0
2023-03-28 13:45:00,100.91,100.95,100.73,100.79,152225.0,100.3094,100.3492,100.1305,100.1901,152225.0
2023-03-28 13:50:00,100.79,100.8,100.58,100.65,189860.0,100.1901,100.2001,99.9814,100.051,189860.0
2023-03-28 13:55:00,100.65,100.66,100.56,100.66,151808.0,100.051,100.0609,99.9615,100.0609,151808.0
2023-03-28 14:00:00,100.65,100.8,100.58,100.77,172733.0,100.051,100.2001,99.9814,100.1702,172733.0
2023-03-28 14:05:00,100.77,100.97,100.72,100.94,126393.0,100.1702,100.3691,100.1205,100.3392,126393.0
2023-03-28 14:10:00,100.93,100.96,100.86,100.94,119542.0,100.3293,100.3591,100.2597,100.3392,119542.0
2023-03-28 14:15:00,100.94,101.04,100.93,101.02,115155.0,100.3392,100.4386,100.3293,100.4188,115155.0
2023-03-28 14:20:00,101.03,101.18,101.0,101.02,108504.0,100.4287,100.5778,100.3989,100.4188,108504.0
2023-03-28 14:25:00,101.02,101.23,100.99,101.2,168519.0,100.4188,100.6275,100.3889,100.5977,168519.0
2023-03-28 14:30:00,101.2,101.21,101.07,101.16,121649.0,100.5977,100.6076,100.4685,100.5579,121649.0
2023-03-28 14:35:00,101.16,101.36,101.16,101.3,133566.0,100.5579,100.7567,100.5579,100.6971,133566.0
2023-03-28 14:40:00,101.3,101.34,101.26,101.3,98181.0,100.6971,100.7369,100.6573,100.6971,98181.0
2023-03-28 14:45:00,101.3,101.44,101.28,101.29,128808.0,100.6971,100.8363,100.6772,100.6871,128808.0
2023-03-28 14:50:00,101.3,101.33,101.15,101.16,150447.0,100.6971,100.7269,100.548,100.5579,150447.0
2023-03-28 14:55:00,101.17,101.19,101.07,101.16,150615.0,100.5679,100.5877,100.4685,100.5579,150615.0
2023-03-28 15:00:00,101.17,101.29,101.16,101.18,150263.0,100.5679,100.6871,100.5579,100.5778,150263.0
2023-03-28 15:05:00,101.18,101.38,101.17,101.36,191211.0,100.5778,100.7766,100.5679,100.7567,191211.0
2023-03-28 15:10:00,101.36,101.43,101.32,101.37,210517.0,100.7567,100.8263,100.717,100.7667,210517.0
2023-03-28 15:15:00,101.37,101.44,101.33,101.4,182669.0,100.7667,100.8363,100.7269,100.7965,182669.0
2023-03-28 15:20:00,101.4,101.45,101.31,101.35,195129.0,100.7965,100.8462,100.707,100.7468,195129.0
2023-03-28 15:25:00,101.35,101.39,101.23,101.34,183029.0,100.7468,100.7866,100.6275,100.7369,183029.0
2023-03-28 15:30:00,101.33,101.4,101.21,101.37,215745.0,100.7269,100.7965,100.6076,100.7667,215745.0
2023-03-28 15:35:00,101.37,101.52,101.33,101.37,287016.0,100.7667,100.9158,100.7269,100.7667,287016.0
2023-03-28 15:40:00,101.38,101.44,101.33,101.34,235802.0,100.7766,100.8363,100.7269,100.7369,235802.0
2023-03-28 15:45:00,101.33,101.34,101.14,101.3,311336.0,100.7269,100.7369,100.538,100.6971,311336.0
2023-03-28 15:50:00,101.3,101.54,101.3,101.35,441198.0,100.6971,100.9357,100.6971,100.7468,441198.0
2023-03-28 15:55:00,101.35,101.46,101.26,101.41,927170.0,100.7468,100.8561,100.6573,100.8064,927170.0
2023-03-29 09:30:00,102.72,102.82,102.01,102.47,902102.0,102.1086,102.208,101.4029,101.8601,902102.0
2023-03-29 09:35:00,102.46,102.48,102.21,102.33,438976.0,101.8502,101.8701,101.6017,101.721,438976.0
2023-03-29 09:40:00,102.33,102.48,101.89,101.89,550063.0,101.721,101.8701,101.2836,101.2836,550063.0
2023-03-29 09:45:00,101.9,101.97,101.37,101.55,741939.0,101.2935,101.3631,100.7667,100.9456,741939.0
2023-03-29 09:50:00,101.54,101.82,101.46,101.77,386882.0,100.9357,101.214,100.8561,101.1643,386882.0
2023-03-29 09:55:00,101.77,101.97,101.41,101.92,397777.0,101.1643,101.3631,100.8064,101.3134,397777.0
2023-03-29 10:00:00,101.91,102.0,101.7,101.89,292856.0,101.3035,101.3929,101.0947,101.2836,292856.0
2023-03-29 10:05:00,101.89,101.91,101.04,101.27,500314.0,101.2836,101.3035,100.4386,100.6673,500314.0
2023-03-29 10:10:00,101.28,101.54,101.17,101.2,435997.0,100.6772,100.9357,100.5679,100.5977,435997.0
2023-03-29 10:15:00,101.2,101.57,101.03,101.57,495391.0,100.5977,100.9655,100.4287,100.9655,495391.0
2023-03-29 10:20:00,101.57,101.79,101.54,101.63,347256.0,100.9655,101.1842,100.9357,101.0251,347256.0
2023-03-29 10:25:00,101.65,101.66,101.48,101.63,206093.0,101.045,101.0549,100.876,101.0251,206093.0
2023-03-29 10:30:00,101.62,101.73,101.55,101.58,211216.0,101.0152,101.1245,100.9456,100.9754,211216.0
2023-03-29 10:35:00,101.58,101.58,101.34,101.43,204043.0,100.9754,100.9754,100.7369,100.8263,204043.0
2023-03-29 10:40:00,101.43,101.63,101.37,101.59,194234.0,100.8263,101.0251,100.7667,100.9854,194234.0
2023-03-29 10:45:00,101.59,101.62,101.48,101.59,150456.0,100.9854,101.0152,100.876,100.9854,150456.0
2023-03-29 10:50:00,101.6,101.62,101.39,101.44,145746.0,100.9953,101.0152,100.7866,100.8363,145746.0
2023-03-29 10:55:00,101.43,101.48,101.28,101.39,180115.0,100.8263,100.876,100.6772,100.7866,180115.0
2023-03-29 11:00:00,101.39,101.55,101.37,101.44,155177.0,100.7866,100.9456,100.7667,100.8363,155177.0
2023-03-29 11:05:00,101.45,101.57,101.45,101.57,166036.0,100.8462,100.9655,100.8462,100.9655,166036.0
2023-03-29 11:10:00,101.57,101.61,101.48,101.55,171895.0,100.9655,101.0052,100.876,100.9456,171895.0
2023-03-29 11:15:00,101.55,101.6,101.49,101.55,152954.0,100.9456,100.9953,100.886,100.9456,152954.0
2023-03-29 11:20:00,101.55,101.8,101.54,101.8,228895.0,100.9456,101.1941,100.9357,101.1941,228895.0
2023-03-29 11:25:00,101.81,101.87,101.7,101.8,226706.0,101.2041,101.2637,101.0947,101.1941,226706.0
2023-03-29 11:30:00,101.8,101.85,101.71,101.74,259631.0,101.1941,101.2438,101.1046,101.1345,259631.0
2023-03-29 11:35:00,101.75,101.89,101.69,101.85,160505.0,101.1444,101.2836,101.0848,101.2438,160505.0
2023-03-29 11:40:00,101.85,101.89,101.77,101.88,138583.0,101.2438,101.2836,101.1643,101.2736,138583.0
2023-03-29 11:45:00,101.88,102.12,101.88,102.1,255166.0,101.2736,101.5122,101.2736,101.4923,255166.0
2023-03-29 11:50:00,102.11,102.11,101.91,101.96,166663.0,101.5023,101.5023,101.3035,101.3532,166663.0
2023-03-29 11:55:00,101.95,102.03,101.83,102.02,188490.0,101.3432,101.4227,101.2239,101.4128,188490.0
2023-03-29 12:00:00,102.03,102.1,101.94,102.04,161032.0,101.4227,101.4923,101.3333,101.4327,161032.0
2023-03-29 12:05:00,102.03,102.08,101.88,101.95,177500.0,101.4227,101.4724,101.2736,101.3432,177500.0
2023-03-29 12:10:00,101.97,102.05,101.89,102.04,166605.0,101.3631,101.4426,101.2836,101.4327,166605.0
2023-03-29 12:15:00,102.05,102.07,101.92,101.97,181488.0,101.4426,101.4625,101.3134,101.3631,181488.0
2023-03-29 12:20:00,101.97,101.99,101.88,101.93,140272.0,101.3631,101.383,101.2736,101.3233,140272.0
2023-03-29 12:25:00,101.92,102.03,101.9,101.91,155184.0,101.3134,101.4227,101.2935,101.3035,155184.0
2023-03-29 12:30:00,101.9,101.97,101.87,101.91,140173.0,101.2935,101.3631,101.2637,101.3035,140173.0
2023-03-29 12:35:00,101.92,102.01,101.91,101.97,137351.0,101.3134,101.4029,101.3035,101.3631,137351.0
2023-03-29 12:40:00,101.97,102.01,101.93,101.99,144693.0,101.3631,101.4029,101.3233,101.383,144693.0
2023-03-29 12:45:00,102.0,102.01,101.85,101.95,159961.0,101.3929,101.4029,101.2438,101.3432,159961.0
2023-03-29 12:50:00,101.95,102.03,101.94,101.98,151380.0,101.3432,101.4227,101.3333,101.373,151380.0
2023-03-29 12:55:00,101.98,101.99,101.8,101.87,143375.0,101.373,101.383,101.1941,101.2637,143375.0
2023-03-29 13:00:00,101.86,101.88,101.68,101.68,140729.0,101.2538,101.2736,101.0748,101.0748,140729.0
2023-03-29 13:05:00,101.69,102.01,101.68,101.93,189100.0,101.0848,101.4029,101.0748,101.3233,189100.0
2023-03-29 13:10:00,101.92,102.0,101.86,101.9,160166.0,101.3134,101.3929,101.2538,101.2935,160166.0
2023-03-29 13:15:00,101.9,101.98,101.88,101.88,102242.0,101.2935,101.373,101.2736,101.2736,102242.0
2023-03-29 13:20:00,101.88,101.92,101.83,101.9,109909.0,101.2736,101.3134,101.2239,101.2935,109909.0
2023-03-29 13:25:00,101.9,101.95,101.83,101.95,140189.0,101.2935,101.3432,101.2239,101.3432,140189.0
2023-03-29 13:30:00,101.94,102.02,101.74,101.74,200481.0,101.3333,101.4128,101.1345,101.1345,200481.0
2023-03-29 13:35:00,101.75,101.81,101.67,101.73,146989.0,101.1444,101.2041,101.0649,101.1245,146989.0
2023-03-29 13:40:00,101.73,101.77,101.69,101.74,129082.0,101.1245,101.1643,101.0848,101.1345,129082.0
2023-03-29 13:45:00,101.73,101.85,101.65,101.83,99106.0,101.1245,101.2438,101.045,101.2239,99106.0
2023-03-29 13:50:00,101.82,101.83,101.7,101.71,97584.0,101.214,101.2239,101.0947,101.1046,97584.0
2023-03-29 13:55:00,101.71,101.84,101.64,101.84,101169.0,101.1046,101.2339,101.0351,101.2339,101169.0
2023-03-29 14:00:00,101.84,101.84,101.66,101.81,134206.0,101.2339,101.2339,101.0549,101.2041,134206.0
2023-03-29 14:05:00,101.81,101.84,101.73,101.74,135269.0,101.2041,101.2339,101.1245,101.1345,135269.0
2023-03-29 14:10:00,101.75,101.78,101.71,101.76,105424.0,101.1444,101.1742,101.1046,101.1544,105424.0
2023-03-29 14:15:00,101.76,101.76,101.65,101.73,131176.0,101.1544,101.1544,101.045,101.1245,131176.0
2023-03-29 14:20:00,101.73,101.76,101.68,101.74,141808.0,101.1245,101.1544,101.0748,101.1345,141808.0
2023-03-29 14:25:00,101.74,101.79,101.71,101.76,107273.0,101.1345,101.1842,101.1046,101.1544,107273.0
2023-03-29 14:30:00,101.76,101.81,101.71,101.78,142536.0,101.1544,101.2041,101.1046,101.1742,142536.0
2023-03-29 14:35:00,101.77,101.91,101.75,101.8,196907.0,101.1643,101.3035,101.1444,101.1941,196907.0
2023-03-29 14:40:00,101.81,101.89,101.73,101.88,150959.0,101.2041,101.2836,101.1245,101.2736,150959.0
2023-03-29 14:45:00,101.89,101.92,101.82,101.84,232491.0,101.2836,101.3134,101.214,101.2339,232491.0
2023-03-29 14:50:00,101.84,101.93,101.66,101.93,288151.0,101.2339,101.3233,101.0549,101.3233,288151.0
2023-03-29 14:55:00,101.93,101.96,101.83,101.84,177229.0,101.3233,101.3532,101.2239,101.2339,177229.0
2023-03-29 15:00:00,101.84,101.93,101.72,101.82,344904.0,101.2339,101.3233,101.1146,101.214,344904.0
2023-03-29 15:05:00,101.82,101.86,101.77,101.82,206455.0,101.214,101.2538,101.1643,101.214,206455.0
2023-03-29 15:10:00,101.82,101.86,101.77,101.85,213151.0,101.214,101.2538,101.1643,101.2438,213151.0
2023-03-29 15:15:00,101.85,101.94,101.82,101.91,266092.0,101.2438,101.3333,101.214,101.3035,266092.0
2023-03-29 15:20:00,101.91,101.93,101.8,101.83,242484.0,101.3035,101.3233,101.1941,101.2239,242484.0
2023-03-29 15:25:00,101.83,101.96,101.79,101.93,347981.0,101.2239,101.3532,101.1842,101.3233,347981.0
2023-03-29 15:30:00,101.92,101.92,101.8,101.91,220324.0,101.3134,101.3134,101.1941,101.3035,220324.0
2023-03-29 15:35:00,101.91,101.93,101.83,101.88,279662.0,101.3035,101.3233,101.2239,101.2736,279662.0
2023-03-29 15:40:00,101.88,101.96,101.83,101.92,310508.0,101.2736,101.3532,101.2239,101.3134,310508.0
2023-03-29 15:45:00,101.91,102.0,101.87,101.96,345160.0,101.3035,101.3929,101.2637,101.3532,345160.0
2023-03-29 15:50:00,102.0,102.09,101.85,101.88,576482.0,101.3929,101.4824,101.2438,101.2736,576482.0
2023-03-29 15:55:00,101.87,101.91,101.72,101.89,843025.0,101.2637,101.3035,101.1146,101.2836,843025.0
2023-03-30 09:30:00,101.41,101.48,100.29,100.84,1163711.0,100.8064,100.876,99.6931,100.2398,1163711.0
2023-03-30 09:35:00,100.84,100.92,100.5,100.64,477719.0,100.2398,100.3193,99.9018,100.041,477719.0
2023-03-30 09:40:00,100.66,100.81,100.53,100.66,520367.0,100.0609,100.21,99.9317,100.0609,520367.0
2023-03-30 09:45:00,100.65,100.78,100.48,100.64,488430.0,100.051,100.1802,99.882,100.041,488430.0
2023-03-30 09:50:00,100.62,100.77,100.59,100.68,384511.0,100.0211,100.1702,99.9913,100.0808,384511.0
2023-03-30 09:55:00,100.69,100.9,100.65,100.9,337111.0,100.0907,100.2995,100.051,100.2995,337111.0
2023-03-30 10:00:00,100.9,101.03,100.74,100.76,387706.0,100.2995,100.4287,100.1404,100.1603,387706.0
2023-03-30 10:05:00,100.76,100.81,100.52,100.59,316711.0,100.1603,100.21,99.9217,99.9913,316711.0
2023-03-30 10:10:00,100.59,100.62,100.35,100.55,451286.0,99.9913,100.0211,99.7527,99.9516,451286.0
2023-03-30 10:15:00,100.55,100.75,100.52,100.72,374076.0,99.9516,100.1504,99.9217,100.1205,374076.0
2023-03-30 10:20:00,100.73,100.9,100.72,100.84,394059.0,100.1305,100.2995,100.1205,100.2398,394059.0
2023-03-30 10:25:00,100.84,101.15,100.84,101.09,335072.0,100.2398,100.548,100.2398,100.4883,335072.0
2023-03-30 10:30:00,101.09,101.18,100.85,100.92,325360.0,100.4883,100.5778,100.2498,100.3193,325360.0
2023-03-30 10:35:00,100.91,100.97,100.8,100.95,221643.0,100.3094,100.3691,100.2001,100.3492,221643.0
2023-03-30 10:40:00,100.94,101.0,100.85,100.91,260933.0,100.3392,100.3989,100.2498,100.3094,260933.0
2023-03-30 10:45:00,100.92,100.99,100.87,100.9,221419.0,100.3193,100.3889,100.2696,100.2995,221419.0
2023-03-30 10:50:00,100.9,101.0,100.83,100.91,205887.0,100.2995,100.3989,100.2299,100.3094,205887.0
2023-03-30 10:55:00,100.91,101.1,100.89,101.05,211093.0,100.3094,100.4983,100.2895,100.4486,211093.0
2023-03-30 11:00:00,101.05,101.2,101.02,101.16,197004.0,100.4486,100.5977,100.4188,100.5579,197004.0
2023-03-30 11:05:00,101.16,101.31,101.07,101.28,272220.0,100.5579,100.707,100.4685,100.6772,272220.0
2023-03-30 11:10:00,101.28,101.37,101.14,101.18,222526.0,100.6772,100.7667,100.538,100.5778,222526.0
2023-03-30 11:15:00,101.18,101.36,101.1,101.32,175553.0,100.5778,100.7567,100.4983,100.717,175553.0
2023-03-30 11:20:00,101.32,101.33,100.81,100.83,275030.0,100.717,100.7269,100.21,100.2299,275030.0
2023-03-30 11:25:00,100.83,101.03,100.77,101.0,131718.0,100.2299,100.4287,100.1702,100.3989,131718.0
2023-03-30 11:30:00,101.0,101.04,100.86,100.92,180029.0,100.3989,100.4386,100.2597,100.3193,180029.0
2023-03-30 11:35:00,100.92,101.03,100.92,101.02,103914.0,100.3193,100.4287,100.3193,100.4188,103914.0
2023-03-30 11:40:00,101.02,101.15,100.95,101.12,139577.0,100.4188,100.548,100.3492,100.5182,139577.0
2023-03-30 11:45:00,101.11,101.17,101.03,101.06,139503.0,100.5082,100.5679,100.4287,100.4585,139503.0
2023-03-30 11:50:00,101.05,101.08,100.94,101.06,136280.0,100.4486,100.4784,100.3392,100.4585,136280.0
2023-03-30 11:55:00,101.07,101.13,101.03,101.06,99614.0,100.4685,100.5281,100.4287,100.4585,99614.0
2023-03-30 12:00:00,101.05,101.12,100.92,101.12,92101.0,100.4486,100.5182,100.3193,100.5182,92101.0
2023-03-30 12:05:00,101.13,101.23,101.09,101.19,139603.0,100.5281,100.6275,100.4883,100.5877,139603.0
2023-03-30 12:10:00,101.18,101.27,101.1,101.11,126612.0,100.5778,100.6673,100.4983,100.5082,126612.0
2023-03-30 12:15:00,101.11,101.25,101.07,101.25,123821.0,100.5082,100.6474,100.4685,100.6474,123821.0
2023-03-30 12:20:00,101.25,101.26,101.11,101.23,130786.0,100.6474,100.6573,100.5082,100.6275,130786.0
2023-03-30 12:25:00,101.22,101.31,101.17,101.25,107407.0,100.6176,100.707,100.5679,100.6474,107407.0
2023-03-30 12:30:00,101.25,101.32,101.18,101.18,144307.0,100.6474,100.717,100.5778,100.5778,144307.0
2023-03-30 12:35:00,101.18,101.21,101.05,101.15,131778.0,100.5778,100.6076,100.4486,100.548,131778.0
2023-03-30 12:40:00,101.15,101.24,101.1,101.12,115275.0,100.548,100.6374,100.4983,100.5182,115275.0
2023-03-30 12:45:00,101.12,101.13,101.01,101.05,91498.0,100.5182,100.5281,100.4088,100.4486,91498.0
2023-03-30 12:50:00,101.05,101.21,101.03,101.2,117289.0,100.4486,100.6076,100.4287,100.5977,117289.0
2023-03-30 12:55:00,101.2,101.24,101.11,101.13,109004.0,100.5977,100.6374,100.5082,100.5281,109004.0
2023-03-30 13:00:00,101.13,101.15,101.0,101.12,114384.0,100.5281,100.548,100.3989,100.5182,114384.0
2023-03-30 13:05:00,101.11,101.22,101.11,101.22,117643.0,100.5082,100.6176,100.5082,100.6176,117643.0
2023-03-30 13:10:00,101.22,101.23,101.13,101.22,84377.0,100.6176,100.6275,100.5281,100.6176,84377.0
2023-03-30 13:15:00,101.23,101.23,101.12,101.22,91563.0,100.6275,100.6275,100.5182,100.6176,91563.0
2023-03-30 13:20:00,101.23,101.28,101.12,101.16,137111.0,100.6275,100.6772,100.5182,100.5579,137111.0
2023-03-30 13:25:00,101.17,101.19,101.08,101.13,127690.0,100.5679,100.5877,100.4784,100.5281,127690.0
2023-03-30 13:30:00,101.14,101.14,101.06,101.08,90283.0,100.538,100.538,100.4585,100.4784,90283.0
2023-03-30 13:35:00,101.1,101.16,101.08,101.09,99489.0,100.4983,100.5579,100.4784,100.4883,99489.0
2023-03-30 13:40:00,101.09,101.14,101.02,101.13,83088.0,100.4883,100.538,100.4188,100.5281,83088.0
2023-03-30 13:45:00,101.13,101.14,101.03,101.11,97074.0,100.5281,100.538,100.4287,100.5082,97074.0
2023-03-30 13:50:00,101.12,101.12,100.97,101.08,92661.0,100.5182,100.5182,100.3691,100.4784,92661.0
2023-03-30 13:55:00,101.08,101.14,101.03,101.12,115962.0,100.4784,100.538,100.4287,100.5182,115962.0
2023-03-30 14:00:00,101.12,101.13,101.05,101.09,106110.0,100.5182,100.5281,100.4486,100.4883,106110.0
2023-03-30 14:05:00,101.09,101.18,101.09,101.14,116353.0,100.4883,100.5778,100.4883,100.538,116353.0
2023-03-30 14:10:00,101.15,101.18,101.1,101.16,93154.0,100.548,100.5778,100.4983,100.5579,93154.0
2023-03-30 14:15:00,101.15,101.16,101.03,101.07,121481.0,100.548,100.5579,100.4287,100.4685,121481.0
2023-03-30 14:20:00,101.07,101.14,101.02,101.11,128088.0,100.4685,100.538,100.4188,100.5082,128088.0
2023-03-30 14:25:00,101.11,101.14,101.05,101.1,152538.0,100.5082,100.538,100.4486,100.4983,152538.0
2023-03-30 14:30:00,101.09,101.18,101.06,101.14,172120.0,100.4883,100.5778,100.4585,100.538,172120.0
2023-03-30 14:35:00,101.14,101.21,101.06,101.18,189630.0,100.538,100.6076,100.4585,100.5778,189630.0
2023-03-30 14:40:00,101.19,101.23,101.03,101.06,177354.0,100.5877,100.6275,100.4287,100.4585,177354.0
2023-03-30 14:45:00,101.07,101.19,101.05,101.18,91999.0,100.4685,100.5877,100.4486,100.5778,91999.0
2023-03-30 14:50:00,101.18,101.2,101.12,101.15,85554.0,100.5778,100.5977,100.5182,100.548,85554.0
2023-03-30 14:55:00,101.15,101.19,101.14,101.15,82448.0,100.548,100.5877,100.538,100.548,82448.0
2023-03-30 15:00:00,101.15,101.2,101.11,101.18,213895.0,100.548,100.5977,100.5082,100.5778,213895.0
2023-03-30 15:05:00,101.19,101.21,101.08,101.15,164965.0,100.5877,100.6076,100.4784,100.548,164965.0
2023-03-30 15:10:00,101.15,101.24,101.11,101.24,142534.0,100.548,100.6374,100.5082,100.6374,142534.0
2023-03-30 15:15:00,101.23,101.27,101.15,101.23,228565.0,100.6275,100.6673,100.548,100.6275,228565.0
2023-03-30 15:20:00,101.23,101.33,101.22,101.31,161897.0,100.6275,100.7269,100.6176,100.707,161897.0
2023-03-30 15:25:00,101.31,101.39,101.3,101.37,154400.0,100.707,100.7866,100.6971,100.7667,154400.0
2023-03-30 15:30:00,101.38,101.45,101.34,101.43,201148.0,100.7766,100.8462,100.7369,100.8263,201148.0
2023-03-30 15:35:00,101.44,101.6,101.42,101.58,243925.0,100.8363,100.9953,100.8164,100.9754,243925.0
2023-03-30 15:40:00,101.58,101.61,101.37,101.41,295642.0,100.9754,101.0052,100.7667,100.8064,295642.0
2023-03-30 15:45:00,101.4,101.4,101.31,101.32,214223.0,100.7965,100.7965,100.707,100.717,214223.0
2023-03-30 15:50:00,101.32,101.43,101.31,101.39,388146.0,100.717,100.8263,100.707,100.7866,388146.0
2023-03-30 15:55:00,101.38,101.38,101.17,101.35,876155.0,100.7766,100.7766,100.5679,100.7468,876155.0
2023-03-31 09:30:00,101.72,102.13,101.44,102.07,820459.0,101.1146,101.5221,100.8363,101.4625,820459.0
2023-03-31 09:35:00,102.11,102.42,101.81,101.88,386992.0,101.5023,101.8104,101.2041,101.2736,386992.0
2023-03-31 09:40:00,101.88,102.14,101.83,101.99,368351.0,101.2736,101.5321,101.2239,101.383,368351.0
2023-03-31 09:45:00,101.98,102.15,101.91,102.13,231001.0,101.373,101.542,101.3035,101.5221,231001.0
2023-03-31 09:50:00,102.15,102.32,102.05,102.12,235600.0,101.542,101.711,101.4426,101.5122,235600.0
2023-03-31 09:55:00,102.12,102.31,102.0,102.27,217847.0,101.5122,101.7011,101.3929,101.6613,217847.0
2023-03-31 10:00:00,102.29,102.38,102.06,102.36,312802.0,101.6812,101.7707,101.4526,101.7508,312802.0
2023-03-31 10:05:00,102.37,102.46,102.24,102.37,296172.0,101.7607,101.8502,101.6315,101.7607,296172.0
2023-03-31 10:10:00,102.37,102.67,102.34,102.46,296322.0,101.7607,102.0589,101.7309,101.8502,296322.0
2023-03-31 10:15:00,102.46,102.59,102.38,102.58,269360.0,101.8502,101.9794,101.7707,101.9695,269360.0
2023-03-31 10:20:00,102.59,102.87,102.56,102.82,270055.0,101.9794,102.2577,101.9496,102.208,270055.0
2023-03-31 10:25:00,102.82,102.99,102.74,102.89,336932.0,102.208,102.377,102.1285,102.2776,336932.0
2023-03-31 10:30:00,102.89,103.08,102.85,103.08,346400.0,102.2776,102.4665,102.2379,102.4665,346400.0
2023-03-31 10:35:00,103.08,103.32,103.06,103.3,433483.0,102.4665,102.7051,102.4466,102.6852,433483.0
2023-03-31 10:40:00,103.3,103.63,103.29,103.52,404417.0,102.6852,103.0132,102.6752,102.9039,404417.0
2023-03-31 10:45:00,103.53,103.61,103.2,103.22,366535.0,102.9138,102.9933,102.5858,102.6057,366535.0
2023-03-31 10:50:00,103.22,103.23,102.84,102.97,311322.0,102.6057,102.6156,102.2279,102.3571,311322.0
2023-03-31 10:55:00,102.97,103.0,102.84,102.95,247624.0,102.3571,102.387,102.2279,102.3373,247624.0
2023-03-31 11:00:00,102.95,102.99,102.83,102.98,200652.0,102.3373,102.377,102.218,102.3671,200652.0
2023-03-31 11:05:00,102.97,103.01,102.9,102.91,208530.0,102.3571,102.3969,102.2876,102.2975,208530.0
2023-03-31 11:10:00,102.91,102.95,102.72,102.9,208048.0,102.2975,102.3373,102.1086,102.2876,208048.0
2023-03-31 11:15:00,102.9,103.05,102.88,103.05,155072.0,102.2876,102.4367,102.2677,102.4367,155072.0
2023-03-31 11:20:00,103.05,103.23,103.0,103.19,253926.0,102.4367,102.6156,102.387,102.5758,253926.0
2023-03-31 11:25:00,103.2,103.21,102.91,102.93,160356.0,102.5858,102.5957,102.2975,102.3174,160356.0
2023-03-31 11:30:00,102.93,103.05,102.91,103.04,137719.0,102.3174,102.4367,102.2975,102.4267,137719.0
2023-03-31 11:35:00,103.03,103.12,102.94,103.0,159293.0,102.4168,102.5063,102.3273,102.387,159293.0
2023-03-31 11:40:00,102.99,103.05,102.95,103.0,118410.0,102.377,102.4367,102.3373,102.387,118410.0
2023-03-31 11:45:00,103.0,103.02,102.84,102.93,143083.0,102.387,102.4069,102.2279,102.3174,143083.0
2023-03-31 11:50:00,102.92,102.99,102.79,102.8,160709.0,102.3074,102.377,102.1782,102.1882,160709.0
2023-03-31 11:55:00,102.8,102.97,102.79,102.9,136945.0,102.1882,102.3571,102.1782,102.2876,136945.0
2023-03-31 12:00:00,102.9,102.97,102.86,102.9,133800.0,102.2876,102.3571,102.2478,102.2876,133800.0
2023-03-31 12:05:00,102.9,102.97,102.85,102.87,153900.0,102.2876,102.3571,102.2379,102.2577,153900.0
2023-03-31 12:10:00,102.87,102.92,102.68,102.69,156766.0,102.2577,102.3074,102.0689,102.0788,156766.0
2023-03-31 12:15:00,102.69,102.91,102.67,102.9,170113.0,102.0788,102.2975,102.0589,102.2876,170113.0
2023-03-31 12:20:00,102.89,102.89,102.71,102.75,114908.0,102.2776,102.2776,102.0987,102.1385,114908.0
2023-03-31 12:25:00,102.76,102.86,102.72,102.86,129596.0,102.1484,102.2478,102.1086,102.2478,129596.0
2023-03-31 12:30:00,102.86,102.9,102.77,102.79,115656.0,102.2478,102.2876,102.1583,102.1782,115656.0
2023-03-31 12:35:00,102.79,102.86,102.73,102.81,93609.0,102.1782,102.2478,102.1186,102.1981,93609.0
2023-03-31 12:40:00,102.81,102.85,102.67,102.68,106017.0,102.1981,102.2379,102.0589,102.0689,106017.0
2023-03-31 12:45:00,102.68,102.77,102.63,102.76,134648.0,102.0689,102.1583,102.0192,102.1484,134648.0
2023-03-31 12:50:00,102.76,102.84,102.63,102.68,117519.0,102.1484,102.2279,102.0192,102.0689,117519.0
2023-03-31 12:55:00,102.68,102.8,102.67,102.78,116913.0,102.0689,102.1882,102.0589,102.1683,116913.0
2023-03-31 13:00:00,102.78,102.84,102.66,102.72,123069.0,102.1683,102.2279,102.049,102.1086,123069.0
2023-03-31 13:05:00,102.72,102.77,102.6,102.75,159873.0,102.1086,102.1583,101.9894,102.1385,159873.0
2023-03-31 13:10:00,102.76,102.79,102.68,102.78,94162.0,102.1484,102.1782,102.0689,102.1683,94162.0
2023-03-31 13:15:00,102.78,102.83,102.72,102.78,164366.0,102.1683,102.218,102.1086,102.1683,164366.0
2023-03-31 13:20:00,102.78,102.97,102.77,102.97,156652.0,102.1683,102.3571,102.1583,102.3571,156652.0
2023-03-31 13:25:00,102.97,103.04,102.96,102.97,158228.0,102.3571,102.4267,102.3472,102.3571,158228.0
2023-03-31 13:30:00,102.97,103.01,102.93,102.99,104541.0,102.3571,102.3969,102.3174,102.377,104541.0
2023-03-31 13:35:00,102.98,103.09,102.95,103.01,101239.0,102.3671,102.4764,102.3373,102.3969,101239.0
2023-03-31 13:40:00,103.02,103.09,102.96,103.0,107497.0,102.4069,102.4764,102.3472,102.387,107497.0
2023-03-31 13:45:00,102.99,103.14,102.99,103.07,132973.0,102.377,102.5261,102.377,102.4566,132973.0
2023-03-31 13:50:00,103.07,103.17,103.05,103.07,120668.0,102.4566,102.556,102.4367,102.4566,120668.0
2023-03-31 13:55:00,103.07,103.16,103.0,103.12,153411.0,102.4566,102.546,102.387,102.5063,153411.0
2023-03-31 14:00:00,103.13,103.21,103.12,103.2,149572.0,102.5162,102.5957,102.5063,102.5858,149572.0
2023-03-31 14:05:00,103.2,103.29,103.19,103.21,151212.0,102.5858,102.6752,102.5758,102.5957,151212.0
2023-03-31 14:10:00,103.21,103.25,103.13,103.15,151398.0,102.5957,102.6355,102.5162,102.5361,151398.0
2023-03-31 14:15:00,103.16,103.18,103.06,103.09,124707.0,102.546,102.5659,102.4466,102.4764,124707.0
2023-03-31 14:20:00,103.09,103.15,103.02,103.14,118006.0,102.4764,102.5361,102.4069,102.5261,118006.0
2023-03-31 14:25:00,103.14,103.18,103.02,103.15,111172.0,102.5261,102.5659,102.4069,102.5361,111172.0
2023-03-31 14:30:00,103.16,103.25,103.1,103.21,106009.0,102.546,102.6355,102.4864,102.5957,106009.0
2023-03-31 14:35:00,103.22,103.27,103.2,103.23,112883.0,102.6057,102.6554,102.5858,102.6156,112883.0
2023-03-31 14:40:00,103.23,103.35,103.21,103.26,139026.0,102.6156,102.7349,102.5957,102.6454,139026.0
2023-03-31 14:45:00,103.25,103.33,103.2,103.33,117843.0,102.6355,102.715,102.5858,102.715,117843.0
2023-03-31 14:50:00,103.33,103.41,103.29,103.39,140091.0,102.715,102.7945,102.6752,102.7746,140091.0
2023-03-31 14:55:00,103.39,103.42,103.27,103.4,158137.0,102.7746,102.8045,102.6554,102.7846,158137.0
2023-03-31 15:00:00,103.4,103.57,103.39,103.56,219445.0,102.7846,102.9536,102.7746,102.9436,219445.0
2023-03-31 15:05:00,103.57,103.66,103.54,103.65,188949.0,102.9536,103.043,102.9238,103.0331,188949.0
2023-03-31 15:10:00,103.65,103.72,103.6,103.61,283107.0,103.0331,103.1027,102.9834,102.9933,283107.0
2023-03-31 15:15:00,103.6,103.7,103.58,103.64,188812.0,102.9834,103.0828,102.9635,103.0232,188812.0
2023-03-31 15:20:00,103.64,103.79,103.63,103.77,189698.0,103.0232,103.1723,103.0132,103.1524,189698.0
2023-03-31 15:25:00,103.78,103.93,103.77,103.91,265657.0,103.1623,103.3114,103.1524,103.2916,265657.0
2023-03-31 15:30:00,103.91,104.03,103.87,104.0,301757.0,103.2916,103.4108,103.2518,103.381,301757.0
2023-03-31 15:35:00,103.99,104.0,103.74,103.76,275987.0,103.3711,103.381,103.1226,103.1424,275987.0
2023-03-31 15:40:00,103.75,103.76,103.57,103.59,246493.0,103.1325,103.1424,102.9536,102.9735,246493.0
2023-03-31 15:45:00,103.59,103.79,103.56,103.7,213205.0,102.9735,103.1723,102.9436,103.0828,213205.0
2023-03-31 15:50:00,103.71,104.06,103.55,104.01,681412.0,103.0927,103.4407,102.9337,103.391,681412.0
2023-03-31 15:55:00,104.0,104.19,103.89,103.95,1701794.0,103.381,103.5699,103.2717,103.3313,1701794.0
2023-04-03 09:30:00,102.67,103.43,102.38,103.34,1104483.0,102.0589,102.8144,101.7707,102.7249,1104483.0
2023-04-03 09:35:00,103.32,104.0,103.12,103.89,314222.0,102.7051,103.381,102.5063,103.2717,314222.0
2023-04-03 09:40:00,103.89,104.12,103.56,103.72,340835.0,103.2717,103.5003,102.9436,103.1027,340835.0
2023-04-03 09:45:00,103.71,104.03,103.57,103.93,226079.0,103.0927,103.4108,102.9536,103.3114,226079.0
2023-04-03 09:50:00,103.92,104.03,103.68,103.69,304854.0,103.3015,103.4108,103.0629,103.0729,304854.0
2023-04-03 09:55:00,103.68,103.73,103.44,103.65,181397.0,103.0629,103.1126,102.8244,103.0331,181397.0
2023-04-03 10:00:00,103.66,103.95,103.62,103.9,191341.0,103.043,103.3313,103.0033,103.2816,191341.0
2023-04-03 10:05:00,103.89,103.9,103.51,103.57,146649.0,103.2717,103.2816,102.8939,102.9536,146649.0
2023-04-03 10:10:00,103.57,103.82,103.53,103.81,120468.0,102.9536,103.2021,102.9138,103.1921,120468.0
2023-04-03 10:15:00,103.81,103.96,103.68,103.86,144934.0,103.1921,103.3413,103.0629,103.2419,144934.0
2023-04-03 10:20:00,103.87,104.04,103.79,103.93,167190.0,103.2518,103.4208,103.1723,103.3114,167190.0
2023-04-03 10:25:00,103.93,104.07,103.89,104.0,151312.0,103.3114,103.4506,103.2717,103.381,151312.0
2023-04-03 10:30:00,104.01,104.06,103.82,103.9,153670.0,103.391,103.4407,103.2021,103.2816,153670.0
2023-04-03 10:35:00,103.9,103.9,103.7,103.72,150037.0,103.2816,103.2816,103.0828,103.1027,150037.0
2023-04-03 10:40:00,103.71,103.77,103.53,103.66,161478.0,103.0927,103.1524,102.9138,103.043,161478.0
2023-04-03 10:45:00,103.65,103.68,103.31,103.4,204725.0,103.0331,103.0629,102.6951,102.7846,204725.0
2023-04-03 10:50:00,103.39,103.42,103.04,103.13,175171.0,102.7746,102.8045,102.4267,102.5162,175171.0
2023-04-03 10:55:00,103.14,103.38,103.09,103.24,169296.0,102.5261,102.7647,102.4764,102.6255,169296.0
2023-04-03 11:00:00,103.23,103.37,103.17,103.18,114187.0,102.6156,102.7548,102.556,102.5659,114187.0
2023-04-03 11:05:00,103.17,103.28,103.06,103.08,135975.0,102.556,102.6653,102.4466,102.4665,135975.0
2023-04-03 11:10:00,103.08,103.15,102.89,103.09,159490.0,102.4665,102.5361,102.2776,102.4764,159490.0
2023-04-03 11:15:00,103.08,103.41,103.02,103.32,249641.0,102.4665,102.7945,102.4069,102.7051,249641.0
2023-04-03 11:20:00,103.32,103.44,103.29,103.36,95658.0,102.7051,102.8244,102.6752,102.7448,95658.0
2023-04-03 11:25:00,103.37,103.39,103.27,103.32,99998.0,102.7548,102.7746,102.6554,102.7051,99998.0
2023-04-03 11:30:00,103.31,103.31,103.12,103.22,121035.0,102.6951,102.6951,102.5063,102.6057,121035.0
2023-04-03 11:35:00,103.22,103.27,103.09,103.15,103780.0,102.6057,102.6554,102.4764,102.5361,103780.0
2023-04-03 11:40:00,103.16,103.24,103.1,103.11,131811.0,102.546,102.6255,102.4864,102.4963,131811.0
2023-04-03 11:45:00,103.09,103.24,103.09,103.23,124839.0,102.4764,102.6255,102.4764,102.6156,124839.0
2023-04-03 11:50:00,103.23,103.27,103.16,103.24,133622.0,102.6156,102.6554,102.546,102.6255,133622.0
2023-04-03 11:55:00,103.25,103.41,103.25,103.39,114419.0,102.6355,102.7945,102.6355,102.7746,114419.0
2023-04-03 12:00:00,103.39,103.45,103.28,103.37,90527.0,102.7746,102.8343,102.6653,102.7548,90527.0
2023-04-03 12:05:00,103.36,103.42,103.27,103.39,92279.0,102.7448,102.8045,102.6554,102.7746,92279.0
2023-04-03 12:10:00,103.39,103.5,103.36,103.49,114495.0,102.7746,102.884,102.7448,102.8741,114495.0
2023-04-03 12:15:00,103.49,103.66,103.45,103.54,136856.0,102.8741,103.043,102.8343,102.9238,136856.0
2023-04-03 12:20:00,103.55,103.65,103.53,103.61,89381.0,102.9337,103.0331,102.9138,102.9933,89381.0
2023-04-03 12:25:00,103.62,103.68,103.58,103.61,73450.0,103.0033,103.0629,102.9635,102.9933,73450.0
2023-04-03 12:30:00,103.61,103.65,103.49,103.63,99130.0,102.9933,103.0331,102.8741,103.0132,99130.0
2023-04-03 12:35:00,103.64,103.74,103.61,103.73,67776.0,103.0232,103.1226,102.9933,103.1126,67776.0
2023-04-03 12:40:00,103.73,103.74,103.57,103.59,83289.0,103.1126,103.1226,102.9536,102.9735,83289.0
2023-04-03 12:45:00,103.59,103.67,103.56,103.61,69155.0,102.9735,103.053,102.9436,102.9933,69155.0
2023-04-03 12:50:00,103.62,103.64,103.41,103.47,120364.0,103.0033,103.0232,102.7945,102.8542,120364.0
2023-04-03 12:55:00,103.47,103.54,103.46,103.47,125248.0,102.8542,102.9238,102.8442,102.8542,125248.0
2023-04-03 13:00:00,103.47,103.47,103.28,103.43,109334.0,102.8542,102.8542,102.6653,102.8144,109334.0
2023-04-03 13:05:00,103.44,103.44,103.25,103.35,170803.0,102.8244,102.8244,102.6355,102.7349,170803.0
2023-04-03 13:10:00,103.36,103.39,103.28,103.29,97185.0,102.7448,102.7746,102.6653,102.6752,97185.0
2023-04-03 13:15:00,103.28,103.38,103.24,103.37,113043.0,102.6653,102.7647,102.6255,102.7548,113043.0
2023-04-03 13:20:00,103.35,103.37,103.21,103.37,143090.0,102.7349,102.7548,102.5957,102.7548,143090.0
2023-04-03 13:25:00,103.37,103.39,103.26,103.29,116828.0,102.7548,102.7746,102.6454,102.6752,116828.0
2023-04-03 13:30:00,103.29,103.41,103.2,103.37,175567.0,102.6752,102.7945,102.5858,102.7548,175567.0
2023-04-03 13:35:00,103.37,103.48,103.3,103.42,273474.0,102.7548,102.8641,102.6852,102.8045,273474.0
2023-04-03 13:40:00,103.42,103.44,103.21,103.28,90585.0,102.8045,102.8244,102.5957,102.6653,90585.0
2023-04-03 13:45:00,103.28,103.33,103.26,103.27,80938.0,102.6653,102.715,102.6454,102.6554,80938.0
2023-04-03 13:50:00,103.27,103.41,103.24,103.39,122168.0,102.6554,102.7945,102.6255,102.7746,122168.0
2023-04-03 13:55:00,103.38,103.44,103.36,103.4,124079.0,102.7647,102.8244,102.7448,102.7846,124079.0
2023-04-03 14:00:00,103.41,103.45,103.36,103.43,112740.0,102.7945,102.8343,102.7448,102.8144,112740.0
2023-04-03 14:05:00,103.42,103.48,103.35,103.36,103925.0,102.8045,102.8641,102.7349,102.7448,103925.0
2023-04-03 14:10:00,103.35,103.48,103.31,103.43,89694.0,102.7349,102.8641,102.6951,102.8144,89694.0
2023-04-03 14:15:00,103.43,103.44,103.25,103.36,104024.0,102.8144,102.8244,102.6355,102.7448,104024.0
2023-04-03 14:20:00,103.35,103.39,103.24,103.39,109144.0,102.7349,102.7746,102.6255,102.7746,109144.0
2023-04-03 14:25:00,103.39,103.46,103.36,103.45,99615.0,102.7746,102.8442,102.7448,102.8343,99615.0
2023-04-03 14:30:00,103.45,103.58,103.42,103.57,130951.0,102.8343,102.9635,102.8045,102.9536,130951.0
2023-04-03 14:35:00,103.56,103.76,103.56,103.71,154054.0,102.9436,103.1424,102.9436,103.0927,154054.0
2023-04-03 14:40:00,103.72,103.8,103.64,103.68,131335.0,103.1027,103.1822,103.0232,103.0629,131335.0
2023-04-03 14:45:00,103.68,103.88,103.67,103.88,102058.0,103.0629,103.2617,103.053,103.2617,102058.0
2023-04-03 14:50:00,103.89,103.97,103.88,103.97,154991.0,103.2717,103.3512,103.2617,103.3512,154991.0
2023-04-03 14:55:00,103.96,104.02,103.91,103.97,178300.0,103.3413,103.4009,103.2916,103.3512,178300.0
2023-04-03 15:00:00,103.97,104.11,103.93,104.07,161747.0,103.3512,103.4904,103.3114,103.4506,161747.0
2023-04-03 15:05:00,104.08,104.1,104.0,104.08,136313.0,103.4605,103.4804,103.381,103.4605,136313.0
2023-04-03 15:10:00,104.08,104.22,104.08,104.17,164250.0,103.4605,103.5997,103.4605,103.55,164250.0
2023-04-03 15:15:00,104.17,104.22,104.12,104.16,136331.0,103.55,103.5997,103.5003,103.5401,136331.0
2023-04-03 15:20:00,104.17,104.19,104.11,104.12,139391.0,103.55,103.5699,103.4904,103.5003,139391.0
2023-04-03 15:25:00,104.13,104.37,104.13,104.28,261698.0,103.5102,103.7488,103.5102,103.6594,261698.0
2023-04-03 15:30:00,104.29,104.43,104.22,104.37,252991.0,103.6693,103.8085,103.5997,103.7488,252991.0
2023-04-03 15:35:00,104.39,104.42,104.31,104.33,156365.0,103.7687,103.7985,103.6892,103.7091,156365.0
2023-04-03 15:40:00,104.33,104.42,104.25,104.42,244286.0,103.7091,103.7985,103.6295,103.7985,244286.0
2023-04-03 15:45:00,104.41,104.57,104.41,104.5,212516.0,103.7886,103.9476,103.7886,103.878,212516.0
2023-04-03 15:50:00,104.5,104.75,104.48,104.7,427163.0,103.878,104.1266,103.8582,104.0769,427163.0
2023-04-03 15:55:00,104.76,104.95,104.71,104.89,1331399.0,104.1365,104.3254,104.0868,104.2657,1331399.0
2023-04-04 09:30:00,104.84,105.34,104.6,105.12,838999.0,104.216,104.713,103.9774,104.4944,838999.0
2023-04-04 09:35:00,105.13,105.64,104.95,105.2,386881.0,104.5043,105.0113,104.3254,104.5739,386881.0
2023-04-04 09:40:00,105.2,105.26,104.76,105.08,414312.0,104.5739,104.6335,104.1365,104.4546,414312.0
2023-04-04 09:45:00,105.09,105.63,105.05,105.38,295417.0,104.4645,105.0013,104.4248,104.7528,295417.0
2023-04-04 09:50:00,105.39,105.85,105.33,105.79,332692.0,104.7627,105.22,104.7031,105.1604,332692.0
2023-04-04 09:55:00,105.79,105.85,105.56,105.67,238229.0,105.1604,105.22,104.9317,105.0411,238229.0
2023-04-04 10:00:00,105.68,105.94,105.47,105.75,339140.0,105.051,105.3095,104.8423,105.1206,339140.0
2023-04-04 10:05:00,105.78,106.05,105.73,105.94,254846.0,105.1504,105.4188,105.1007,105.3095,254846.0
2023-04-04 10:10:00,105.94,106.1,105.75,105.88,249783.0,105.3095,105.4685,105.1206,105.2498,249783.0
2023-04-04 10:15:00,105.89,106.0,105.58,105.72,220610.0,105.2598,105.3691,104.9516,105.0908,220610.0
2023-04-04 10:20:00,105.73,105.79,105.41,105.49,235680.0,105.1007,105.1604,104.7826,104.8622,235680.0
2023-04-04 10:25:00,105.47,105.82,105.46,105.81,211765.0,104.8423,105.1902,104.8323,105.1802,211765.0
2023-04-04 10:30:00,105.81,106.0,105.65,105.69,265464.0,105.1802,105.3691,105.0212,105.061,265464.0
2023-04-04 10:35:00,105.69,105.89,105.67,105.78,220277.0,105.061,105.2598,105.0411,105.1504,220277.0
2023-04-04 10:40:00,105.78,105.83,105.58,105.82,273255.0,105.1504,105.2001,104.9516,105.1902,273255.0
2023-04-04 10:45:00,105.82,105.91,105.48,105.5,186258.0,105.1902,105.2797,104.8522,104.8721,186258.0
2023-04-04 10:50:00,105.5,105.73,105.46,105.7,176205.0,104.8721,105.1007,104.8323,105.0709,176205.0
2023-04-04 10:55:00,105.73,105.81,105.36,105.56,196614.0,105.1007,105.1802,104.7329,104.9317,196614.0
2023-04-04 11:00:00,105.56,105.73,105.55,105.73,191622.0,104.9317,105.1007,104.9218,105.1007,191622.0
2023-04-04 11:05:00,105.73,105.8,105.49,105.54,160948.0,105.1007,105.1703,104.8622,104.9119,160948.0
2023-04-04 11:10:00,105.52,105.68,105.41,105.59,205650.0,104.892,105.051,104.7826,104.9616,205650.0
2023-04-04 11:15:00,105.59,105.59,105.19,105.32,153057.0,104.9616,104.9616,104.5639,104.6932,153057.0
2023-04-04 11:20:00,105.31,105.51,105.26,105.51,153837.0,104.6832,104.882,104.6335,104.882,153837.0
2023-04-04 11:25:00,105.51,105.55,105.38,105.43,265654.0,104.882,104.9218,104.7528,104.8025,265654.0
2023-04-04 11:30:00,105.43,105.49,105.36,105.43,141456.0,104.8025,104.8622,104.7329,104.8025,141456.0
2023-04-04 11:35:00,105.42,105.5,105.36,105.37,234917.0,104.7926,104.8721,104.7329,104.7429,234917.0
2023-04-04 11:40:00,105.38,105.44,105.27,105.36,166089.0,104.7528,104.8124,104.6435,104.7329,166089.0
2023-04-04 11:45:00,105.36,105.48,105.35,105.39,150787.0,104.7329,104.8522,104.723,104.7627,150787.0
2023-04-04 11:50:00,105.38,105.51,105.36,105.42,169022.0,104.7528,104.882,104.7329,104.7926,169022.0
2023-04-04 11:55:00,105.43,105.51,105.26,105.27,158875.0,104.8025,104.882,104.6335,104.6435,158875.0
2023-04-04 12:00:00,105.27,105.35,104.91,104.96,259748.0,104.6435,104.723,104.2856,104.3353,259748.0
2023-04-04 12:05:00,104.95,105.0,104.7,104.74,206805.0,104.3254,104.3751,104.0769,104.1166,206805.0
2023-04-04 12:10:00,104.73,105.0,104.73,104.87,177602.0,104.1067,104.3751,104.1067,104.2458,177602.0
2023-04-04 12:15:00,104.87,104.9,104.78,104.86,66311.0,104.2458,104.2757,104.1564,104.2359,66311.0
2023-04-04 12:20:00,104.86,104.99,104.77,104.98,126967.0,104.2359,104.3651,104.1464,104.3552,126967.0
2023-04-04 12:25:00,104.99,105.03,104.93,104.94,144932.0,104.3651,104.4049,104.3055,104.3154,144932.0
2023-04-04 12:30:00,104.93,105.02,104.89,104.97,92682.0,104.3055,104.3949,104.2657,104.3452,92682.0
2023-04-04 12:35:00,104.96,105.0,104.9,104.92,62327.0,104.3353,104.3751,104.2757,104.2955,62327.0
2023-04-04 12:40:00,104.92,104.99,104.86,104.93,103388.0,104.2955,104.3651,104.2359,104.3055,103388.0
2023-04-04 12:45:00,104.93,105.0,104.89,104.9,118844.0,104.3055,104.3751,104.2657,104.2757,118844.0
2023-04-04 12:50:00,104.9,104.94,104.84,104.9,74124.0,104.2757,104.3154,104.216,104.2757,74124.0
2023-04-04 12:55:00,104.91,105.01,104.89,104.97,183656.0,104.2856,104.385,104.2657,104.3452,183656.0
2023-04-04 13:00:00,104.98,105.01,104.9,104.99,158683.0,104.3552,104.385,104.2757,104.3651,158683.0
2023-04-04 13:05:00,104.98,105.17,104.96,105.07,147430.0,104.3552,104.5441,104.3353,104.4447,147430.0
2023-04-04 13:10:00,105.07,105.07,104.96,105.03,160988.0,104.4447,104.4447,104.3353,104.4049,160988.0
2023-04-04 13:15:00,105.03,105.26,105.02,105.18,211861.0,104.4049,104.6335,104.3949,104.554,211861.0
2023-04-04 13:20:00,105.17,105.18,104.98,105.17,112115.0,104.5441,104.554,104.3552,104.5441,112115.0
2023-04-04 13:25:00,105.18,105.19,105.12,105.15,90254.0,104.554,104.5639,104.4944,104.5242,90254.0
2023-04-04 13:30:00,105.15,105.21,105.08,105.09,156854.0,104.5242,104.5838,104.4546,104.4645,156854.0
2023-04-04 13:35:00,105.09,105.18,105.05,105.17,125315.0,104.4645,104.554,104.4248,104.5441,125315.0
2023-04-04 13:40:00,105.16,105.19,105.04,105.07,89844.0,104.5341,104.5639,104.4148,104.4447,89844.0
2023-04-04 13:45:00,105.07,105.14,104.93,105.14,93603.0,104.4447,104.5142,104.3055,104.5142,93603.0
2023-04-04 13:50:00,105.14,105.15,105.06,105.08,69552.0,104.5142,104.5242,104.4347,104.4546,69552.0
2023-04-04 13:55:00,105.07,105.14,105.01,105.11,86617.0,104.4447,104.5142,104.385,104.4844,86617.0
2023-04-04 14:00:00,105.11,105.21,105.06,105.15,76451.0,104.4844,104.5838,104.4347,104.5242,76451.0
2023-04-04 14:05:00,105.16,105.28,105.14,105.19,88524.0,104.5341,104.6534,104.5142,104.5639,88524.0
2023-04-04 14:10:00,105.19,105.25,105.18,105.22,66780.0,104.5639,104.6236,104.554,104.5938,66780.0
2023-04-04 14:15:00,105.22,105.25,105.17,105.2,79742.0,104.5938,104.6236,104.5441,104.5739,79742.0
2023-04-04 14:20:00,105.2,105.26,105.05,105.07,119207.0,104.5739,104.6335,104.4248,104.4447,119207.0
2023-04-04 14:25:00,105.07,105.15,105.06,105.13,69796.0,104.4447,104.5242,104.4347,104.5043,69796.0
2023-04-04 14:30:00,105.13,105.13,104.9,105.0,113882.0,104.5043,104.5043,104.2757,104.3751,113882.0
2023-04-04 14:35:00,105.01,105.1,104.87,105.1,111026.0,104.385,104.4745,104.2458,104.4745,111026.0
2023-04-04 14:40:00,105.1,105.13,104.94,105.0,150443.0,104.4745,104.5043,104.3154,104.3751,150443.0
2023-04-04 14:45:00,105.0,105.03,104.87,104.98,79999.0,104.3751,104.4049,104.2458,104.3552,79999.0
2023-04-04 14:50:00,104.98,105.02,104.91,104.98,108978.0,104.3552,104.3949,104.2856,104.3552,108978.0
2023-04-04 14:55:00,104.97,104.97,104.78,104.91,102204.0,104.3452,104.3452,104.1564,104.2856,102204.0
2023-04-04 15:00:00,104.9,105.04,104.88,105.03,96335.0,104.2757,104.4148,104.2558,104.4049,96335.0
2023-04-04 15:05:00,105.03,105.22,105.02,105.07,116969.0,104.4049,104.5938,104.3949,104.4447,116969.0
2023-04-04 15:10:00,105.07,105.07,104.88,105.0,142591.0,104.4447,104.4447,104.2558,104.3751,142591.0
2023-04-04 15:15:00,105.01,105.04,104.93,105.0,149388.0,104.385,104.4148,104.3055,104.3751,149388.0
2023-04-04 15:20:00,105.01,105.1,104.94,105.09,175075.0,104.385,104.4745,104.3154,104.4645,175075.0
2023-04-04 15:25:00,105.08,105.08,104.94,104.96,121472.0,104.4546,104.4546,104.3154,104.3353,121472.0
2023-04-04 15:30:00,104.95,105.02,104.92,104.94,165912.0,104.3254,104.3949,104.2955,104.3154,165912.0
2023-04-04 15:35:00,104.94,105.01,104.8,104.92,173539.0,104.3154,104.385,104.1763,104.2955,173539.0
2023-04-04 15:40:00,104.93,104.95,104.82,104.82,186571.0,104.3055,104.3254,104.1961,104.1961,186571.0
2023-04-04 15:45:00,104.83,104.84,104.66,104.75,202692.0,104.2061,104.216,104.0371,104.1266,202692.0
2023-04-04 15:50:00,104.74,104.92,104.72,104.85,402597.0,104.1166,104.2955,104.0967,104.226,402597.0
2023-04-04 15:55:00,104.86,105.15,104.86,105.14,641253.0,104.2359,104.5242,104.2359,104.5142,641253.0
2023-04-05 09:30:00,106.18,106.54,105.71,105.73,1072329.0,105.548,105.9059,105.0808,105.1007,1072329.0
2023-04-05 09:35:00,105.73,105.81,105.24,105.42,494583.0,105.1007,105.1802,104.6136,104.7926,494583.0
2023-04-05 09:40:00,105.42,105.58,105.22,105.48,437219.0,104.7926,104.9516,104.5938,104.8522,437219.0
2023-04-05 09:45:00,105.46,105.51,104.77,104.78,455342.0,104.8323,104.882,104.1464,104.1564,455342.0
2023-04-05 09:50:00,104.78,105.28,104.61,105.17,392355.0,104.1564,104.6534,103.9874,104.5441,392355.0
2023-04-05 09:55:00,105.18,105.52,105.1,105.39,317250.0,104.554,104.892,104.4745,104.7627,317250.0
2023-04-05 10:00:00,105.39,105.67,105.05,105.05,361240.0,104.7627,105.0411,104.4248,104.4248,361240.0
2023-04-05 10:05:00,105.05,105.18,104.92,104.94,236367.0,104.4248,104.554,104.2955,104.3154,236367.0
2023-04-05 10:10:00,104.95,105.26,104.8,105.23,262461.0,104.3254,104.6335,104.1763,104.6037,262461.0
2023-04-05 10:15:00,105.23,105.32,104.88,104.9,235548.0,104.6037,104.6932,104.2558,104.2757,235548.0
2023-04-05 10:20:00,104.9,105.18,104.9,105.17,280406.0,104.2757,104.554,104.2757,104.5441,280406.0
2023-04-05 10:25:00,105.16,105.16,104.88,105.01,311838.0,104.5341,104.5341,104.2558,104.385,311838.0
2023-04-05 10:30:00,105.01,105.12,104.89,104.92,279869.0,104.385,104.4944,104.2657,104.2955,279869.0
2023-04-05 10:35:00,104.91,104.91,104.63,104.86,247405.0,104.2856,104.2856,104.0073,104.2359,247405.0
2023-04-05 10:40:00,104.85,104.85,104.55,104.56,219267.0,104.226,104.226,103.9277,103.9377,219267.0
2023-04-05 10:45:00,104.56,104.66,104.43,104.45,237722.0,103.9377,104.0371,103.8085,103.8283,237722.0
2023-04-05 10:50:00,104.44,104.58,104.22,104.56,235607.0,103.8184,103.9576,103.5997,103.9377,235607.0
2023-04-05 10:55:00,104.57,104.59,104.21,104.25,167804.0,103.9476,103.9675,103.5898,103.6295,167804.0
2023-04-05 11:00:00,104.24,104.5,104.23,104.42,211603.0,103.6196,103.878,103.6096,103.7985,211603.0
2023-04-05 11:05:00,104.43,104.5,104.35,104.41,126200.0,103.8085,103.878,103.7289,103.7886,126200.0
2023-04-05 11:10:00,104.41,104.48,104.34,104.42,152793.0,103.7886,103.8582,103.719,103.7985,152793.0
2023-04-05 11:15:00,104.44,104.5,104.4,104.44,151431.0,103.8184,103.878,103.7786,103.8184,151431.0
2023-04-05 11:20:00,104.43,104.62,104.35,104.59,191671.0,103.8085,103.9973,103.7289,103.9675,191671.0
2023-04-05 11:25:00,104.59,104.73,104.52,104.72,191334.0,103.9675,104.1067,103.8979,104.0967,191334.0
2023-04-05 11:30:00,104.71,104.95,104.68,104.78,208513.0,104.0868,104.3254,104.057,104.1564,208513.0
2023-04-05 11:35:00,104.77,104.93,104.63,104.84,177277.0,104.1464,104.3055,104.0073,104.216,177277.0
2023-04-05 11:40:00,104.85,104.88,104.51,104.58,164198.0,104.226,104.2558,103.888,103.9576,164198.0
2023-04-05 11:45:00,104.57,104.8,104.57,104.66,168327.0,103.9476,104.1763,103.9476,104.0371,168327.0
2023-04-05 11:50:00,104.66,104.79,104.56,104.57,143228.0,104.0371,104.1663,103.9377,103.9476,143228.0
2023-04-05 11:55:00,104.57,104.69,104.56,104.63,102307.0,103.9476,104.0669,103.9377,104.0073,102307.0
2023-04-05 12:00:00,104.63,104.67,104.5,104.53,104079.0,104.0073,104.047,103.878,103.9079,104079.0
2023-04-05 12:05:00,104.53,104.54,104.44,104.44,94815.0,103.9079,103.9178,103.8184,103.8184,94815.0
2023-04-05 12:10:00,104.44,104.57,104.43,104.5,99328.0,103.8184,103.9476,103.8085,103.878,99328.0
2023-04-05 12:15:00,104.51,104.66,104.37,104.65,140621.0,103.888,104.0371,103.7488,104.0271,140621.0
2023-04-05 12:20:00,104.66,104.7,104.57,104.62,90582.0,104.0371,104.0769,103.9476,103.9973,90582.0
2023-04-05 12:25:00,104.61,104.61,104.3,104.38,138321.0,103.9874,103.9874,103.6792,103.7588,138321.0
2023-04-05 12:30:00,104.4,104.46,104.34,104.34,101388.0,103.7786,103.8383,103.719,103.719,101388.0
2023-04-05 12:35:00,104.35,104.53,104.34,104.42,129999.0,103.7289,103.9079,103.719,103.7985,129999.0
2023-04-05 12:40:00,104.41,104.41,104.27,104.3,109011.0,103.7886,103.7886,103.6494,103.6792,109011.0
2023-04-05 12:45:00,104.3,104.3,104.1,104.24,182331.0,103.6792,103.6792,103.4804,103.6196,182331.0
2023-04-05 12:50:00,104.23,104.31,104.19,104.2,96450.0,103.6096,103.6892,103.5699,103.5798,96450.0
2023-04-05 12:55:00,104.22,104.39,104.18,104.34,77173.0,103.5997,103.7687,103.5599,103.719,77173.0
2023-04-05 13:00:00,104.34,104.35,104.2,104.29,119780.0,103.719,103.7289,103.5798,103.6693,119780.0
2023-04-05 13:05:00,104.29,104.35,104.24,104.25,84982.0,103.6693,103.7289,103.6196,103.6295,84982.0
2023-04-05 13:10:00,104.23,104.32,104.16,104.27,124768.0,103.6096,103.6991,103.5401,103.6494,124768.0
2023-04-05 13:15:00,104.27,104.5,104.25,104.5,100146.0,103.6494,103.878,103.6295,103.878,100146.0
2023-04-05 13:20:00,104.5,104.53,104.28,104.33,115921.0,103.878,103.9079,103.6594,103.7091,115921.0
2023-04-05 13:25:00,104.35,104.54,104.34,104.43,94826.0,103.7289,103.9178,103.719,103.8085,94826.0
2023-04-05 13:30:00,104.42,104.59,104.41,104.52,94335.0,103.7985,103.9675,103.7886,103.8979,94335.0
2023-04-05 13:35:00,104.51,104.64,104.47,104.6,88597.0,103.888,104.0172,103.8482,103.9774,88597.0
2023-04-05 13:40:00,104.6,104.71,104.58,104.62,103279.0,103.9774,104.0868,103.9576,103.9973,103279.0
2023-04-05 13:45:00,104.61,104.67,104.56,104.61,101701.0,103.9874,104.047,103.9377,103.9874,101701.0
2023-04-05 13:50:00,104.61,104.64,104.57,104.59,142598.0,103.9874,104.0172,103.9476,103.9675,142598.0
2023-04-05 13:55:00,104.59,104.63,104.55,104.55,151957.0,103.9675,104.0073,103.9277,103.9277,151957.0
2023-04-05 14:00:00,104.56,104.56,104.39,104.47,263987.0,103.9377,103.9377,103.7687,103.8482,263987.0
2023-04-05 14:05:00,104.47,104.57,104.41,104.41,206433.0,103.8482,103.9476,103.7886,103.7886,206433.0
2023-04-05 14:10:00,104.41,104.62,104.28,104.59,145377.0,103.7886,103.9973,103.6594,103.9675,145377.0
2023-04-05 14:15:00,104.59,104.71,104.59,104.69,101398.0,103.9675,104.0868,103.9675,104.0669,101398.0
2023-04-05 14:20:00,104.7,104.7,104.6,104.64,68536.0,104.0769,104.0769,103.9774,104.0172,68536.0
2023-04-05 14:25:00,104.64,104.7,104.6,104.66,94502.0,104.0172,104.0769,103.9774,104.0371,94502.0
2023-04-05 14:30:00,104.65,104.78,104.6,104.73,157852.0,104.0271,104.1564,103.9774,104.1067,157852.0
2023-04-05 14:35:00,104.73,104.94,104.71,104.89,129181.0,104.1067,104.3154,104.0868,104.2657,129181.0
2023-04-05 14:40:00,104.9,104.94,104.78,104.81,146745.0,104.2757,104.3154,104.1564,104.1862,146745.0
2023-04-05 14:45:00,104.82,104.99,104.81,104.96,146649.0,104.1961,104.3651,104.1862,104.3353,146649.0
2023-04-05 14:50:00,104.95,105.0,104.92,104.95,121045.0,104.3254,104.3751,104.2955,104.3254,121045.0
2023-04-05 14:55:00,104.95,105.01,104.78,104.84,131868.0,104.3254,104.385,104.1564,104.216,131868.0
2023-04-05 15:00:00,104.83,104.86,104.63,104.69,200243.0,104.2061,104.2359,104.0073,104.0669,200243.0
2023-04-05 15:05:00,104.69,104.78,104.62,104.64,152218.0,104.0669,104.1564,103.9973,104.0172,152218.0
2023-04-05 15:10:00,104.64,104.65,104.44,104.44,176907.0,104.0172,104.0271,103.8184,103.8184,176907.0
2023-04-05 15:15:00,104.45,104.5,104.38,104.46,140311.0,103.8283,103.878,103.7588,103.8383,140311.0
2023-04-05 15:20:00,104.46,104.6,104.44,104.59,178379.0,103.8383,103.9774,103.8184,103.9675,178379.0
2023-04-05 15:25:00,104.59,104.7,104.59,104.61,175297.0,103.9675,104.0769,103.9675,103.9874,175297.0
2023-04-05 15:30:00,104.61,104.73,104.6,104.67,200899.0,103.9874,104.1067,103.9774,104.047,200899.0
2023-04-05 15:35:00,104.67,104.73,104.57,104.62,237316.0,104.047,104.1067,103.9476,103.9973,237316.0
2023-04-05 15:40:00,104.62,104.95,104.59,104.92,240314.0,103.9973,104.3254,103.9675,104.2955,240314.0
2023-04-05 15:45:00,104.92,104.95,104.81,104.89,231789.0,104.2955,104.3254,104.1862,104.2657,231789.0
2023-04-05 15:50:00,104.9,105.03,104.83,105.01,340198.0,104.2757,104.4049,104.2061,104.385,340198.0
2023-04-05 15:55:00,105.02,105.1,104.91,104.96,600689.0,104.3949,104.4745,104.2856,104.3353,600689.0
2023-04-06 09:30:00,105.78,105.84,105.03,105.06,637622.0,105.1504,105.2101,104.4049,104.4347,637622.0
2023-04-06 09:35:00,105.07,105.63,104.84,105.55,599484.0,104.4447,105.0013,104.216,104.9218,599484.0
2023-04-06 09:40:00,105.54,105.58,105.18,105.4,464002.0,104.9119,104.9516,104.554,104.7727,464002.0
2023-04-06 09:45:00,105.41,105.45,105.14,105.33,315971.0,104.7826,104.8224,104.5142,104.7031,315971.0
2023-04-06 09:50:00,105.34,105.43,105.2,105.25,243004.0,104.713,104.8025,104.5739,104.6236,243004.0
2023-04-06 09:55:00,105.25,105.38,104.81,105.37,298116.0,104.6236,104.7528,104.1862,104.7429,298116.0
2023-04-06 10:00:00,105.38,105.73,105.27,105.5,369194.0,104.7528,105.1007,104.6435,104.8721,369194.0
2023-04-06 10:05:00,105.5,105.7,105.49,105.66,304227.0,104.8721,105.0709,104.8622,105.0311,304227.0
2023-04-06 10:10:00,105.66,106.11,105.63,106.04,328973.0,105.0311,105.4785,105.0013,105.4089,328973.0
2023-04-06 10:15:00,106.05,106.12,105.87,105.91,335729.0,105.4188,105.4884,105.2399,105.2797,335729.0
2023-04-06 10:20:00,105.91,106.04,105.78,106.03,240039.0,105.2797,105.4089,105.1504,105.3989,240039.0
2023-04-06 10:25:00,106.03,106.17,105.99,106.13,251088.0,105.3989,105.5381,105.3592,105.4983,251088.0
2023-04-06 10:30:00,106.12,106.52,106.11,106.45,379944.0,105.4884,105.886,105.4785,105.8164,379944.0
2023-04-06 10:35:00,106.44,106.73,106.38,106.41,302052.0,105.8065,106.0948,105.7469,105.7767,302052.0
2023-04-06 10:40:00,106.42,106.53,106.27,106.32,193615.0,105.7866,105.896,105.6375,105.6872,193615.0
2023-04-06 10:45:00,106.31,106.51,106.19,106.23,265429.0,105.6773,105.8761,105.558,105.5977,265429.0
2023-04-06 10:50:00,106.21,106.39,106.2,106.37,194582.0,105.5779,105.7568,105.5679,105.7369,194582.0
2023-04-06 10:55:00,106.36,106.38,106.13,106.22,178786.0,105.727,105.7469,105.4983,105.5878,178786.0
2023-04-06 11:00:00,106.21,106.48,106.14,106.34,242078.0,105.5779,105.8463,105.5083,105.7071,242078.0
2023-04-06 11:05:00,106.34,106.78,106.32,106.57,301850.0,105.7071,106.1445,105.6872,105.9357,301850.0
2023-04-06 11:10:00,106.58,106.7,106.41,106.59,237978.0,105.9457,106.0649,105.7767,105.9556,237978.0
2023-04-06 11:15:00,106.58,106.62,106.45,106.56,170386.0,105.9457,105.9854,105.8164,105.9258,170386.0
2023-04-06 11:20:00,106.57,106.84,106.53,106.84,312024.0,105.9357,106.2041,105.896,106.2041,312024.0
2023-04-06 11:25:00,106.83,106.88,106.66,106.87,284396.0,106.1942,106.2439,106.0252,106.2339,284396.0
2023-04-06 11:30:00,106.87,107.0,106.68,106.96,253418.0,106.2339,106.3632,106.0451,106.3234,253418.0
2023-04-06 11:35:00,106.97,107.2,106.86,107.2,354386.0,106.3333,106.562,106.224,106.562,354386.0
2023-04-06 11:40:00,107.19,107.34,107.13,107.33,277580.0,106.552,106.7011,106.4924,106.6912,277580.0
2023-04-06 11:45:00,107.33,107.53,107.3,107.45,331897.0,106.6912,106.89,106.6614,106.8105,331897.0
2023-04-06 11:50:00,107.46,107.47,107.27,107.3,339021.0,106.8204,106.8304,106.6316,106.6614,339021.0
2023-04-06 11:55:00,107.31,107.38,107.26,107.32,293270.0,106.6713,106.7409,106.6216,106.6813,293270.0
2023-04-06 12:00:00,107.33,107.67,107.32,107.63,349222.0,106.6912,107.0292,106.6813,106.9894,349222.0
2023-04-06 12:05:00,107.63,107.65,107.33,107.41,188142.0,106.9894,107.0093,106.6912,106.7707,188142.0
2023-04-06 12:10:00,107.4,107.51,107.38,107.45,185529.0,106.7608,106.8701,106.7409,106.8105,185529.0
2023-04-06 12:15:00,107.46,107.75,107.45,107.66,404105.0,106.8204,107.1087,106.8105,107.0192,404105.0
2023-04-06 12:20:00,107.66,107.73,107.53,107.66,290275.0,107.0192,107.0888,106.89,107.0192,290275.0
2023-04-06 12:25:00,107.67,107.71,107.48,107.51,194535.0,107.0292,107.0689,106.8403,106.8701,194535.0
2023-04-06 12:30:00,107.53,107.66,107.47,107.61,225619.0,106.89,107.0192,106.8304,106.9695,225619.0
2023-04-06 12:35:00,107.61,107.72,107.47,107.54,207656.0,106.9695,107.0789,106.8304,106.8999,207656.0
2023-04-06 12:40:00,107.55,107.68,107.46,107.61,219179.0,106.9099,107.0391,106.8204,106.9695,219179.0
2023-04-06 12:45:00,107.62,107.74,107.61,107.7,190486.0,106.9795,107.0988,106.9695,107.059,190486.0
2023-04-06 12:50:00,107.71,107.74,107.45,107.48,198273.0,107.0689,107.0988,106.8105,106.8403,198273.0
2023-04-06 12:55:00,107.48,107.49,107.29,107.33,203135.0,106.8403,106.8502,106.6514,106.6912,203135.0
2023-04-06 13:00:00,107.33,107.46,107.27,107.36,185304.0,106.6912,106.8204,106.6316,106.721,185304.0
2023-04-06 13:05:00,107.36,107.66,107.36,107.51,187012.0,106.721,107.0192,106.721,106.8701,187012.0
2023-04-06 13:10:00,107.51,107.65,107.5,107.62,137448.0,106.8701,107.0093,106.8602,106.9795,137448.0
2023-04-06 13:15:00,107.63,107.73,107.61,107.64,213169.0,106.9894,107.0888,106.9695,106.9994,213169.0
2023-04-06 13:20:00,107.65,107.88,107.64,107.77,327613.0,107.0093,107.2379,106.9994,107.1286,327613.0
2023-04-06 13:25:00,107.76,107.83,107.7,107.79,209200.0,107.1186,107.1882,107.059,107.1485,209200.0
2023-04-06 13:30:00,107.79,107.89,107.75,107.79,212621.0,107.1485,107.2479,107.1087,107.1485,212621.0
2023-04-06 13:35:00,107.79,107.99,107.79,107.96,274116.0,107.1485,107.3473,107.1485,107.3174,274116.0
2023-04-06 13:40:00,107.96,108.06,107.92,108.04,376132.0,107.3174,107.4169,107.2777,107.397,376132.0
2023-04-06 13:45:00,108.05,108.12,107.95,108.06,288140.0,107.4069,107.4765,107.3075,107.4169,288140.0
2023-04-06 13:50:00,108.06,108.35,108.01,108.34,444790.0,107.4169,107.7051,107.3672,107.6952,444790.0
2023-04-06 13:55:00,108.34,108.49,108.19,108.48,307638.0,107.6952,107.8443,107.5461,107.8344,307638.0
2023-04-06 14:00:00,108.48,108.67,108.47,108.56,409902.0,107.8344,108.0232,107.8244,107.9139,409902.0
2023-04-06 14:05:00,108.56,108.84,108.54,108.78,327184.0,107.9139,108.1922,107.894,108.1326,327184.0
2023-04-06 14:10:00,108.78,109.21,108.78,109.2,809666.0,108.1326,108.56,108.1326,108.5501,809666.0
2023-04-06 14:15:00,109.21,109.48,109.16,109.47,612564.0,108.56,108.8284,108.5103,108.8185,612564.0
2023-04-06 14:20:00,109.47,109.54,109.26,109.54,515774.0,108.8185,108.888,108.6097,108.888,515774.0
2023-04-06 14:25:00,109.53,109.63,109.21,109.23,407320.0,108.8781,108.9775,108.56,108.5799,407320.0
2023-04-06 14:30:00,109.23,109.48,109.21,109.32,303475.0,108.5799,108.8284,108.56,108.6694,303475.0
2023-04-06 14:35:00,109.31,109.31,108.91,108.94,359588.0,108.6594,108.6594,108.2618,108.2916,359588.0
2023-04-06 14:40:00,108.93,109.15,108.91,109.1,423726.0,108.2817,108.5004,108.2618,108.4507,423726.0
2023-04-06 14:45:00,109.09,109.16,108.97,108.98,273630.0,108.4407,108.5103,108.3214,108.3314,273630.0
2023-04-06 14:50:00,108.98,109.08,108.87,109.0,321677.0,108.3314,108.4308,108.222,108.3513,321677.0
2023-04-06 14:55:00,109.01,109.02,108.83,108.9,306051.0,108.3612,108.3711,108.1823,108.2519,306051.0
2023-04-06 15:00:00,108.92,108.99,108.81,108.98,257837.0,108.2717,108.3413,108.1624,108.3314,257837.0
2023-04-06 15:05:00,108.99,109.12,108.83,108.84,224316.0,108.3413,108.4705,108.1823,108.1922,224316.0
2023-04-06 15:10:00,108.85,108.86,108.7,108.77,294069.0,108.2022,108.2121,108.053,108.1226,294069.0
2023-04-06 15:15:00,108.77,108.8,108.61,108.67,242021.0,108.1226,108.1525,107.9636,108.0232,242021.0
2023-04-06 15:20:00,108.66,108.8,108.63,108.75,359072.0,108.0133,108.1525,107.9835,108.1027,359072.0
2023-04-06 15:25:00,108.75,108.91,108.74,108.88,260780.0,108.1027,108.2618,108.0928,108.232,260780.0
2023-04-06 15:30:00,108.89,108.96,108.83,108.88,334360.0,108.2419,108.3115,108.1823,108.232,334360.0
2023-04-06 15:35:00,108.88,108.92,108.8,108.81,284319.0,108.232,108.2717,108.1525,108.1624,284319.0
2023-04-06 15:40:00,108.8,108.88,108.76,108.78,382946.0,108.1525,108.232,108.1127,108.1326,382946.0
2023-04-06 15:45:00,108.78,108.84,108.75,108.8,533876.0,108.1326,108.1922,108.1027,108.1525,533876.0
2023-04-06 15:50:00,108.8,108.97,108.8,108.91,635926.0,108.1525,108.3214,108.1525,108.2618,635926.0
2023-04-06 15:55:00,108.9,108.98,108.77,108.85,1145861.0,108.2519,108.3314,108.1226,108.2022,1145861.0
2023-04-10 09:30:00,107.39,107.97,106.96,107.84,740159.0,106.7508,107.3274,106.3234,107.1982,740159.0
2023-04-10 09:35:00,107.84,107.94,107.43,107.67,432110.0,107.1982,107.2976,106.7906,107.0292,432110.0
2023-04-10 09:40:00,107.66,107.67,107.23,107.46,335400.0,107.0192,107.0292,106.5918,106.8204,335400.0
2023-04-10 09:45:00,107.48,107.48,106.65,106.71,350697.0,106.8403,106.8403,106.0152,106.0749,350697.0
2023-04-10 09:50:00,106.71,106.79,106.47,106.7,352217.0,106.0749,106.1544,105.8363,106.0649,352217.0
2023-04-10 09:55:00,106.69,106.86,106.64,106.83,302478.0,106.055,106.224,106.0053,106.1942,302478.0
2023-04-10 10:00:00,106.82,106.86,106.46,106.53,268190.0,106.1842,106.224,105.8264,105.896,268190.0
2023-04-10 10:05:00,106.54,106.64,106.2,106.33,429975.0,105.9059,106.0053,105.5679,105.6972,429975.0
2023-04-10 10:10:00,106.33,106.48,106.26,106.47,286105.0,105.6972,105.8463,105.6276,105.8363,286105.0
2023-04-10 10:15:00,106.46,106.75,106.44,106.61,268240.0,105.8264,106.1147,105.8065,105.9755,268240.0
2023-04-10 10:20:00,106.61,106.68,106.35,106.48,219036.0,105.9755,106.0451,105.717,105.8463,219036.0
2023-04-10 10:25:00,106.47,106.59,106.13,106.14,267390.0,105.8363,105.9556,105.4983,105.5083,267390.0
2023-04-10 10:30:00,106.13,106.32,106.01,106.31,269974.0,105.4983,105.6872,105.3791,105.6773,269974.0
2023-04-10 10:35:00,106.3,106.43,106.19,106.38,243523.0,105.6673,105.7966,105.558,105.7469,243523.0
2023-04-10 10:40:00,106.38,106.62,106.38,106.52,187885.0,105.7469,105.9854,105.7469,105.886,187885.0
2023-04-10 10:45:00,106.52,106.56,106.39,106.55,226094.0,105.886,105.9258,105.7568,105.9158,226094.0
2023-04-10 10:50:00,106.55,106.57,106.43,106.55,156566.0,105.9158,105.9357,105.7966,105.9158,156566.0
2023-04-10 10:55:00,106.55,106.63,106.27,106.36,239297.0,105.9158,105.9954,105.6375,105.727,239297.0
2023-04-10 11:00:00,106.37,106.61,106.35,106.57,230738.0,105.7369,105.9755,105.717,105.9357,230738.0
2023-04-10 11:05:00,106.58,106.58,106.47,106.53,180279.0,105.9457,105.9457,105.8363,105.896,180279.0
2023-04-10 11:10:00,106.53,106.69,106.52,106.67,157945.0,105.896,106.055,105.886,106.0351,157945.0
2023-04-10 11:15:00,106.67,106.71,106.38,106.39,173270.0,106.0351,106.0749,105.7469,105.7568,173270.0
2023-04-10 11:20:00,106.4,106.6,106.38,106.57,213083.0,105.7667,105.9655,105.7469,105.9357,213083.0
2023-04-10 11:25:00,106.57,106.59,106.43,106.48,185067.0,105.9357,105.9556,105.7966,105.8463,185067.0
2023-04-10 11:30:00,106.48,106.58,106.47,106.58,96320.0,105.8463,105.9457,105.8363,105.9457,96320.0
2023-04-10 11:35:00,106.58,106.71,106.52,106.68,183610.0,105.9457,106.0749,105.886,106.0451,183610.0
2023-04-10 11:40:00,106.68,106.78,106.56,106.77,143212.0,106.0451,106.1445,105.9258,106.1345,143212.0
2023-04-10 11:45:00,106.78,106.83,106.56,106.59,140949.0,106.1445,106.1942,105.9258,105.9556,140949.0
2023-04-10 11:50:00,106.6,106.62,106.37,106.38,180656.0,105.9655,105.9854,105.7369,105.7469,180656.0
2023-04-10 11:55:00,106.37,106.51,106.34,106.36,150651.0,105.7369,105.8761,105.7071,105.727,150651.0
2023-04-10 12:00:00,106.37,106.37,105.98,106.08,205884.0,105.7369,105.7369,105.3492,105.4486,205884.0
2023-04-10 12:05:00,106.08,106.13,105.84,106.13,176542.0,105.4486,105.4983,105.2101,105.4983,176542.0
2023-04-10 12:10:00,106.12,106.13,106.02,106.04,106758.0,105.4884,105.4983,105.389,105.4089,106758.0
2023-04-10 12:15:00,106.03,106.04,105.92,106.0,128434.0,105.3989,105.4089,105.2896,105.3691,128434.0
2023-04-10 12:20:00,106.0,106.01,105.7,105.7,186881.0,105.3691,105.3791,105.0709,105.0709,186881.0
2023-04-10 12:25:00,105.7,105.9,105.65,105.76,178999.0,105.0709,105.2697,105.0212,105.1305,178999.0
2023-04-10 12:30:00,105.76,105.84,105.6,105.82,193957.0,105.1305,105.2101,104.9715,105.1902,193957.0
2023-04-10 12:35:00,105.82,106.16,105.74,106.08,203652.0,105.1902,105.5282,105.1107,105.4486,203652.0
2023-04-10 12:40:00,106.09,106.28,106.04,106.16,163413.0,105.4586,105.6474,105.4089,105.5282,163413.0
2023-04-10 12:45:00,106.17,106.37,106.13,106.35,117241.0,105.5381,105.7369,105.4983,105.717,117241.0
2023-04-10 12:50:00,106.35,106.39,106.26,106.29,88527.0,105.717,105.7568,105.6276,105.6574,88527.0
2023-04-10 12:55:00,106.29,106.44,106.26,106.42,125381.0,105.6574,105.8065,105.6276,105.7866,125381.0
2023-04-10 13:00:00,106.43,106.54,106.39,106.47,142893.0,105.7966,105.9059,105.7568,105.8363,142893.0
2023-04-10 13:05:00,106.47,106.61,106.47,106.58,95502.0,105.8363,105.9755,105.8363,105.9457,95502.0
2023-04-10 13:10:00,106.58,106.69,106.56,106.69,102456.0,105.9457,106.055,105.9258,106.055,102456.0
2023-04-10 13:15:00,106.69,106.73,106.58,106.7,141811.0,106.055,106.0948,105.9457,106.0649,141811.0
2023-04-10 13:20:00,106.7,106.79,106.69,106.71,90261.0,106.0649,106.1544,106.055,106.0749,90261.0
2023-04-10 13:25:00,106.72,106.91,106.71,106.86,129293.0,106.0848,106.2737,106.0749,106.224,129293.0
2023-04-10 13:30:00,106.87,106.89,106.73,106.75,122880.0,106.2339,106.2538,106.0948,106.1147,122880.0
2023-04-10 13:35:00,106.74,106.77,106.63,106.73,100367.0,106.1047,106.1345,105.9954,106.0948,100367.0
2023-04-10 13:40:00,106.73,106.76,106.52,106.64,117607.0,106.0948,106.1246,105.886,106.0053,117607.0
2023-04-10 13:45:00,106.65,106.78,106.63,106.73,92898.0,106.0152,106.1445,105.9954,106.0948,92898.0
2023-04-10 13:50:00,106.73,106.82,106.7,106.73,111578.0,106.0948,106.1842,106.0649,106.0948,111578.0
2023-04-10 13:55:00,106.73,106.78,106.65,106.75,83264.0,106.0948,106.1445,106.0152,106.1147,83264.0
2023-04-10 14:00:00,106.77,106.86,106.71,106.83,81026.0,106.1345,106.224,106.0749,106.1942,81026.0
2023-04-10 14:05:00,106.84,106.91,106.81,106.82,89061.0,106.2041,106.2737,106.1743,106.1842,89061.0
2023-04-10 14:10:00,106.81,106.95,106.79,106.94,93599.0,106.1743,106.3135,106.1544,106.3035,93599.0
2023-04-10 14:15:00,106.94,107.03,106.93,107.0,108153.0,106.3035,106.393,106.2936,106.3632,108153.0
2023-04-10 14:20:00,106.99,107.04,106.85,106.86,130320.0,106.3532,106.4029,106.2141,106.224,130320.0
2023-04-10 14:25:00,106.85,106.92,106.82,106.87,92596.0,106.2141,106.2836,106.1842,106.2339,92596.0
2023-04-10 14:30:00,106.87,106.94,106.82,106.88,99001.0,106.2339,106.3035,106.1842,106.2439,99001.0
2023-04-10 14:35:00,106.88,106.89,106.74,106.8,92245.0,106.2439,106.2538,106.1047,106.1644,92245.0
2023-04-10 14:40:00,106.79,106.83,106.64,106.68,105854.0,106.1544,106.1942,106.0053,106.0451,105854.0
2023-04-10 14:45:00,106.67,106.81,106.63,106.75,137374.0,106.0351,106.1743,105.9954,106.1147,137374.0
2023-04-10 14:50:00,106.76,106.91,106.75,106.89,112634.0,106.1246,106.2737,106.1147,106.2538,112634.0
2023-04-10 14:55:00,106.88,106.97,106.88,106.96,113181.0,106.2439,106.3333,106.2439,106.3234,113181.0
2023-04-10 15:00:00,106.95,107.05,106.88,106.89,141158.0,106.3135,106.4129,106.2439,106.2538,141158.0
2023-04-10 15:05:00,106.89,106.96,106.84,106.95,99700.0,106.2538,106.3234,106.2041,106.3135,99700.0
2023-04-10 15:10:00,106.95,106.96,106.85,106.87,116113.0,106.3135,106.3234,106.2141,106.2339,116113.0
2023-04-10 15:15:00,106.88,107.02,106.86,106.97,118268.0,106.2439,106.383,106.224,106.3333,118268.0
2023-04-10 15:20:00,106.98,107.03,106.92,106.95,163720.0,106.3433,106.393,106.2836,106.3135,163720.0
2023-04-10 15:25:00,106.95,106.96,106.84,106.86,131144.0,106.3135,106.3234,106.2041,106.224,131144.0
2023-04-10 15:30:00,106.86,106.99,106.84,106.89,147790.0,106.224,106.3532,106.2041,106.2538,147790.0
2023-04-10 15:35:00,106.89,106.95,106.83,106.94,150890.0,106.2538,106.3135,106.1942,106.3035,150890.0
2023-04-10 15:40:00,106.93,106.99,106.83,106.84,209692.0,106.2936,106.3532,106.1942,106.2041,209692.0
2023-04-10 15:45:00,106.84,106.84,106.72,106.8,211979.0,106.2041,106.2041,106.0848,106.1644,211979.0
2023-04-10 15:50:00,106.8,106.92,106.7,106.84,336082.0,106.1644,106.2836,106.0649,106.2041,336082.0
2023-04-10 15:55:00,106.84,106.96,106.73,106.95,594607.0,106.2041,106.3234,106.0948,106.3135,594607.0
2023-04-11 09:30:00,106.96,107.02,106.44,106.96,572656.0,106.3234,106.383,105.8065,106.3234,572656.0
2023-04-11 09:35:00,106.97,107.22,106.68,106.83,289153.0,106.3333,106.5819,106.0451,106.1942,289153.0
2023-04-11 09:40:00,106.83,106.89,106.18,106.42,292674.0,106.1942,106.2538,105.548,105.7866,292674.0
2023-04-11 09:45:00,106.42,106.52,106.04,106.07,297785.0,105.7866,105.886,105.4089,105.4387,297785.0
2023-04-11 09:50:00,106.08,106.31,106.01,106.14,254592.0,105.4486,105.6773,105.3791,105.5083,254592.0
2023-04-11 09:55:00,106.14,106.32,106.09,106.1,206369.0,105.5083,105.6872,105.4586,105.4685,206369.0
2023-04-11 10:00:00,106.1,106.24,105.97,105.98,252095.0,105.4685,105.6077,105.3393,105.3492,252095.0
2023-04-11 10:05:00,105.98,105.98,105.61,105.77,297302.0,105.3492,105.3492,104.9814,105.1405,297302.0
2023-04-11 10:10:00,105.77,105.82,105.44,105.56,328595.0,105.1405,105.1902,104.8124,104.9317,328595.0
2023-04-11 10:15:00,105.56,105.68,105.28,105.58,330824.0,104.9317,105.051,104.6534,104.9516,330824.0
2023-04-11 10:20:00,105.59,105.85,105.55,105.64,309380.0,104.9616,105.22,104.9218,105.0113,309380.0
2023-04-11 10:25:00,105.65,106.04,105.63,106.04,286728.0,105.0212,105.4089,105.0013,105.4089,286728.0
2023-04-11 10:30:00,106.04,106.05,105.85,105.98,241001.0,105.4089,105.4188,105.22,105.3492,241001.0
2023-04-11 10:35:00,105.97,106.05,105.81,105.95,267172.0,105.3393,105.4188,105.1802,105.3194,267172.0
2023-04-11 10:40:00,105.95,106.08,105.7,105.72,344904.0,105.3194,105.4486,105.0709,105.0908,344904.0
2023-04-11 10:45:00,105.72,105.84,105.71,105.82,135025.0,105.0908,105.2101,105.0808,105.1902,135025.0
2023-04-11 10:50:00,105.82,105.93,105.71,105.78,213162.0,105.1902,105.2995,105.0808,105.1504,213162.0
2023-04-11 10:55:00,105.78,105.79,105.61,105.68,165320.0,105.1504,105.1604,104.9814,105.051,165320.0
2023-04-11 11:00:00,105.68,105.8,105.59,105.76,175497.0,105.051,105.1703,104.9616,105.1305,175497.0
2023-04-11 11:05:00,105.76,106.0,105.76,105.88,164208.0,105.1305,105.3691,105.1305,105.2498,164208.0
2023-04-11 11:10:00,105.87,105.94,105.62,105.91,147278.0,105.2399,105.3095,104.9914,105.2797,147278.0
2023-04-11 11:15:00,105.92,105.97,105.82,105.92,149433.0,105.2896,105.3393,105.1902,105.2896,149433.0
2023-04-11 11:20:00,105.92,105.96,105.73,105.85,152768.0,105.2896,105.3294,105.1007,105.22,152768.0
2023-04-11 11:25:00,105.86,105.88,105.65,105.69,149456.0,105.2299,105.2498,105.0212,105.061,149456.0
2023-04-11 11:30:00,105.69,106.03,105.68,106.03,132101.0,105.061,105.3989,105.051,105.3989,132101.0
2023-04-11 11:35:00,106.03,106.03,105.75,105.9,137364.0,105.3989,105.3989,105.1206,105.2697,137364.0
2023-04-11 11:40:00,105.9,105.94,105.79,105.8,96297.0,105.2697,105.3095,105.1604,105.1703,96297.0
2023-04-11 11:45:00,105.8,105.94,105.72,105.92,107783.0,105.1703,105.3095,105.0908,105.2896,107783.0
2023-04-11 11:50:00,105.92,106.15,105.91,106.08,177378.0,105.2896,105.5182,105.2797,105.4486,177378.0
2023-04-11 11:55:00,106.09,106.11,105.94,106.07,126170.0,105.4586,105.4785,105.3095,105.4387,126170.0
2023-04-11 12:00:00,106.07,106.27,106.06,106.24,114990.0,105.4387,105.6375,105.4288,105.6077,114990.0
2023-04-11 12:05:00,106.27,106.35,106.2,106.29,107507.0,105.6375,105.717,105.5679,105.6574,107507.0
2023-04-11 12:10:00,106.28,106.42,106.19,106.2,124957.0,105.6474,105.7866,105.558,105.5679,124957.0
2023-04-11 12:15:00,106.2,106.2,106.06,106.09,88953.0,105.5679,105.5679,105.4288,105.4586,88953.0
2023-04-11 12:20:00,106.09,106.17,106.08,106.09,85753.0,105.4586,105.5381,105.4486,105.4586,85753.0
2023-04-11 12:25:00,106.09,106.22,106.05,106.18,143473.0,105.4586,105.5878,105.4188,105.548,143473.0
2023-04-11 12:30:00,106.19,106.3,106.17,106.21,121128.0,105.558,105.6673,105.5381,105.5779,121128.0
2023-04-11 12:35:00,106.21,106.21,106.03,106.1,131503.0,105.5779,105.5779,105.3989,105.4685,131503.0
2023-04-11 12:40:00,106.1,106.22,106.1,106.18,95497.0,105.4685,105.5878,105.4685,105.548,95497.0
2023-04-11 12:45:00,106.17,106.25,106.14,106.19,71227.0,105.5381,105.6176,105.5083,105.558,71227.0
2023-04-11 12:50:00,106.2,106.31,106.17,106.3,90816.0,105.5679,105.6773,105.5381,105.6673,90816.0
2023-04-11 12:55:00,106.3,106.41,106.27,106.32,90676.0,105.6673,105.7767,105.6375,105.6872,90676.0
2023-04-11 13:00:00,106.33,106.37,106.28,106.34,124881.0,105.6972,105.7369,105.6474,105.7071,124881.0
2023-04-11 13:05:00,106.34,106.38,106.27,106.34,106721.0,105.7071,105.7469,105.6375,105.7071,106721.0
2023-04-11 13:10:00,106.33,106.36,106.24,106.25,62381.0,105.6972,105.727,105.6077,105.6176,62381.0
2023-04-11 13:15:00,106.25,106.37,106.24,106.33,92857.0,105.6176,105.7369,105.6077,105.6972,92857.0
2023-04-11 13:20:00,106.33,106.38,106.27,106.35,87354.0,105.6972,105.7469,105.6375,105.717,87354.0
2023-04-11 13:25:00,106.36,106.45,106.33,106.43,106141.0,105.727,105.8164,105.6972,105.7966,106141.0
2023-04-11 13:30:00,106.43,106.5,106.41,106.43,96421.0,105.7966,105.8661,105.7767,105.7966,96421.0
2023-04-11 13:35:00,106.43,106.47,106.37,106.43,74986.0,105.7966,105.8363,105.7369,105.7966,74986.0
2023-04-11 13:40:00,106.44,106.61,106.44,106.59,146159.0,105.8065,105.9755,105.8065,105.9556,146159.0
2023-04-11 13:45:00,106.6,106.72,106.59,106.7,92342.0,105.9655,106.0848,105.9556,106.0649,92342.0
2023-04-11 13:50:00,106.7,106.73,106.61,106.65,90425.0,106.0649,106.0948,105.9755,106.0152,90425.0
2023-04-11 13:55:00,106.65,106.66,106.56,106.64,111099.0,106.0152,106.0252,105.9258,106.0053,111099.0
2023-04-11 14:00:00,106.64,106.66,106.56,106.58,123458.0,106.0053,106.0252,105.9258,105.9457,123458.0
2023-04-11 14:05:00,106.58,106.59,106.49,106.53,95329.0,105.9457,105.9556,105.8562,105.896,95329.0
2023-04-11 14:10:00,106.53,106.53,106.45,106.47,137944.0,105.896,105.896,105.8164,105.8363,137944.0
2023-04-11 14:15:00,106.47,106.58,106.45,106.58,138636.0,105.8363,105.9457,105.8164,105.9457,138636.0
2023-04-11 14:20:00,106.58,106.64,106.54,106.63,91863.0,105.9457,106.0053,105.9059,105.9954,91863.0
2023-04-11 14:25:00,106.64,106.7,106.6,106.64,100266.0,106.0053,106.0649,105.9655,106.0053,100266.0
2023-04-11 14:30:00,106.64,106.67,106.56,106.57,125960.0,106.0053,106.0351,105.9258,105.9357,125960.0
2023-04-11 14:35:00,106.58,106.66,106.56,106.64,91632.0,105.9457,106.0252,105.9258,106.0053,91632.0
2023-04-11 14:40:00,106.64,106.79,106.63,106.73,96485.0,106.0053,106.1544,105.9954,106.0948,96485.0
2023-04-11 14:45:00,106.73,106.91,106.69,106.89,160104.0,106.0948,106.2737,106.055,106.2538,160104.0
2023-04-11 14:50:00,106.9,106.93,106.81,106.87,157653.0,106.2638,106.2936,106.1743,106.2339,157653.0
2023-04-11 14:55:00,106.86,106.91,106.83,106.89,117730.0,106.224,106.2737,106.1942,106.2538,117730.0
2023-04-11 15:00:00,106.89,106.95,106.8,106.8,161954.0,106.2538,106.3135,106.1644,106.1644,161954.0
2023-04-11 15:05:00,106.8,106.8,106.65,106.76,114049.0,106.1644,106.1644,106.0152,106.1246,114049.0
2023-04-11 15:10:00,106.77,106.83,106.76,106.79,104042.0,106.1345,106.1942,106.1246,106.1544,104042.0
2023-04-11 15:15:00,106.8,106.9,106.77,106.88,116340.0,106.1644,106.2638,106.1345,106.2439,116340.0
2023-04-11 15:20:00,106.86,106.88,106.79,106.83,95718.0,106.224,106.2439,106.1544,106.1942,95718.0
2023-04-11 15:25:00,106.84,106.85,106.68,106.77,120471.0,106.2041,106.2141,106.0451,106.1345,120471.0
2023-04-11 15:30:00,106.77,106.81,106.63,106.64,154249.0,106.1345,106.1743,105.9954,106.0053,154249.0
2023-04-11 15:35:00,106.64,106.68,106.46,106.49,256854.0,106.0053,106.0451,105.8264,105.8562,256854.0
2023-04-11 15:40:00,106.49,106.51,106.33,106.39,240222.0,105.8562,105.8761,105.6972,105.7568,240222.0
2023-04-11 15:45:00,106.4,106.4,106.18,106.22,193678.0,105.7667,105.7667,105.548,105.5878,193678.0
2023-04-11 15:50:00,106.21,106.21,105.98,106.12,332704.0,105.5779,105.5779,105.3492,105.4884,332704.0
2023-04-11 15:55:00,106.12,106.17,105.94,106.12,847628.0,105.4884,105.5381,105.3095,105.4884,847628.0
2023-04-12 09:30:00,107.36,107.59,106.96,107.25,569145.0,106.721,106.9497,106.3234,106.6117,569145.0
2023-04-12 09:35:00,107.24,107.53,107.1,107.35,268590.0,106.6017,106.89,106.4626,106.7111,268590.0
2023-04-12 09:40:00,107.34,107.34,106.68,106.93,271278.0,106.7011,106.7011,106.0451,106.2936,271278.0
2023-04-12 09:45:00,106.94,107.02,106.51,106.78,237833.0,106.3035,106.383,105.8761,106.1445,237833.0
2023-04-12 09:50:00,106.79,106.84,106.23,106.27,333571.0,106.1544,106.2041,105.5977,105.6375,333571.0
2023-04-12 09:55:00,106.28,106.53,106.24,106.36,303055.0,105.6474,105.896,105.6077,105.727,303055.0
2023-04-12 10:00:00,106.33,106.47,106.15,106.43,250025.0,105.6972,105.8363,105.5182,105.7966,250025.0
2023-04-12 10:05:00,106.44,106.73,106.38,106.59,252806.0,105.8065,106.0948,105.7469,105.9556,252806.0
2023-04-12 10:10:00,106.57,106.73,106.52,106.6,174730.0,105.9357,106.0948,105.886,105.9655,174730.0
2023-04-12 10:15:00,106.62,106.68,106.33,106.45,198945.0,105.9854,106.0451,105.6972,105.8164,198945.0
2023-04-12 10:20:00,106.45,106.72,106.37,106.52,216125.0,105.8164,106.0848,105.7369,105.886,216125.0
2023-04-12 10:25:00,106.52,106.65,106.38,106.64,150007.0,105.886,106.0152,105.7469,106.0053,150007.0
2023-04-12 10:30:00,106.65,106.83,106.44,106.46,258208.0,106.0152,106.1942,105.8065,105.8264,258208.0
2023-04-12 10:35:00,106.45,106.47,105.97,106.02,278641.0,105.8164,105.8363,105.3393,105.389,278641.0
2023-04-12 10:40:00,106.01,106.44,105.99,106.28,169937.0,105.3791,105.8065,105.3592,105.6474,169937.0
2023-04-12 10:45:00,106.28,106.33,106.1,106.22,337944.0,105.6474,105.6972,105.4685,105.5878,337944.0
2023-04-12 10:50:00,106.23,106.3,105.93,106.01,208775.0,105.5977,105.6673,105.2995,105.3791,208775.0
2023-04-12 10:55:00,106.0,106.0,105.53,105.63,363458.0,105.3691,105.3691,104.9019,105.0013,363458.0
2023-04-12 11:00:00,105.64,105.75,105.51,105.68,215949.0,105.0113,105.1206,104.882,105.051,215949.0
2023-04-12 11:05:00,105.67,105.81,105.42,105.56,231491.0,105.0411,105.1802,104.7926,104.9317,231491.0
2023-04-12 11:10:00,105.55,105.58,105.27,105.44,148064.0,104.9218,104.9516,104.6435,104.8124,148064.0
2023-04-12 11:15:00,105.45,105.61,105.42,105.46,157845.0,104.8224,104.9814,104.7926,104.8323,157845.0
2023-04-12 11:20:00,105.46,105.72,105.42,105.66,127790.0,104.8323,105.0908,104.7926,105.0311,127790.0
2023-04-12 11:25:00,105.67,105.73,105.54,105.67,144222.0,105.0411,105.1007,104.9119,105.0411,144222.0
2023-04-12 11:30:00,105.66,105.73,105.53,105.72,133681.0,105.0311,105.1007,104.9019,105.0908,133681.0
2023-04-12 11:35:00,105.73,105.75,105.51,105.64,148630.0,105.1007,105.1206,104.882,105.0113,148630.0
2023-04-12 11:40:00,105.64,105.95,105.62,105.94,146690.0,105.0113,105.3194,104.9914,105.3095,146690.0
2023-04-12 11:45:00,105.93,106.12,105.92,106.09,135416.0,105.2995,105.4884,105.2896,105.4586,135416.0
2023-04-12 11:50:00,106.1,106.19,106.04,106.15,136079.0,105.4685,105.558,105.4089,105.5182,136079.0
2023-04-12 11:55:00,106.16,106.28,106.09,106.13,192946.0,105.5282,105.6474,105.4586,105.4983,192946.0
2023-04-12 12:00:00,106.12,106.16,105.94,105.98,266456.0,105.4884,105.5282,105.3095,105.3492,266456.0
2023-04-12 12:05:00,105.98,106.15,105.95,106.12,146362.0,105.3492,105.5182,105.3194,105.4884,146362.0
2023-04-12 12:10:00,106.12,106.15,106.0,106.01,165473.0,105.4884,105.5182,105.3691,105.3791,165473.0
2023-04-12 12:15:00,106.01,106.19,105.99,106.16,188869.0,105.3791,105.558,105.3592,105.5282,188869.0
2023-04-12 12:20:00,106.16,106.23,106.09,106.1,122155.0,105.5282,105.5977,105.4586,105.4685,122155.0
2023-04-12 12:25:00,106.11,106.26,106.1,106.13,157677.0,105.4785,105.6276,105.4685,105.4983,157677.0
2023-04-12 12:30:00,106.14,106.22,106.1,106.12,145720.0,105.5083,105.5878,105.4685,105.4884,145720.0
2023-04-12 12:35:00,106.11,106.21,106.05,106.2,119408.0,105.4785,105.5779,105.4188,105.5679,119408.0
2023-04-12 12:40:00,106.21,106.27,106.06,106.09,163009.0,105.5779,105.6375,105.4288,105.4586,163009.0
2023-04-12 12:45:00,106.09,106.29,106.08,106.2,119280.0,105.4586,105.6574,105.4486,105.5679,119280.0
2023-04-12 12:50:00,106.21,106.31,106.16,106.29,108280.0,105.5779,105.6773,105.5282,105.6574,108280.0
2023-04-12 12:55:00,106.28,106.39,106.27,106.34,179596.0,105.6474,105.7568,105.6375,105.7071,179596.0
2023-04-12 13:00:00,106.35,106.36,106.05,106.12,190668.0,105.717,105.727,105.4188,105.4884,190668.0
2023-04-12 13:05:00,106.12,106.31,106.12,106.3,104044.0,105.4884,105.6773,105.4884,105.6673,104044.0
2023-04-12 13:10:00,106.3,106.42,106.28,106.37,167618.0,105.6673,105.7866,105.6474,105.7369,167618.0
2023-04-12 13:15:00,106.38,106.4,106.19,106.25,256782.0,105.7469,105.7667,105.558,105.6176,256782.0
2023-04-12 13:20:00,106.24,106.32,106.21,106.26,129871.0,105.6077,105.6872,105.5779,105.6276,129871.0
2023-04-12 13:25:00,106.26,106.32,106.16,106.25,154371.0,105.6276,105.6872,105.5282,105.6176,154371.0
2023-04-12 13:30:00,106.25,106.31,106.23,106.23,154101.0,105.6176,105.6773,105.5977,105.5977,154101.0
2023-04-12 13:35:00,106.23,106.25,105.95,106.01,286032.0,105.5977,105.6176,105.3194,105.3791,286032.0
2023-04-12 13:40:00,106.01,106.05,105.82,105.84,152788.0,105.3791,105.4188,105.1902,105.2101,152788.0
2023-04-12 13:45:00,105.83,105.85,105.7,105.83,153908.0,105.2001,105.22,105.0709,105.2001,153908.0
2023-04-12 13:50:00,105.83,105.88,105.74,105.76,113630.0,105.2001,105.2498,105.1107,105.1305,113630.0
2023-04-12 13:55:00,105.75,105.83,105.72,105.76,91050.0,105.1206,105.2001,105.0908,105.1305,91050.0
2023-04-12 14:00:00,105.76,105.92,105.64,105.86,258392.0,105.1305,105.2896,105.0113,105.2299,258392.0
2023-04-12 14:05:00,105.87,106.0,105.71,105.8,144668.0,105.2399,105.3691,105.0808,105.1703,144668.0
2023-04-12 14:10:00,105.79,105.94,105.64,105.92,205359.0,105.1604,105.3095,105.0113,105.2896,205359.0
2023-04-12 14:15:00,105.93,105.98,105.85,105.88,151977.0,105.2995,105.3492,105.22,105.2498,151977.0
2023-04-12 14:20:00,105.88,105.95,105.7,105.71,115743.0,105.2498,105.3194,105.0709,105.0808,115743.0
2023-04-12 14:25:00,105.71,105.73,105.13,105.24,447402.0,105.0808,105.1007,104.5043,104.6136,447402.0
2023-04-12 14:30:00,105.23,105.23,104.97,105.06,437215.0,104.6037,104.6037,104.3452,104.4347,437215.0
2023-04-12 14:35:00,105.05,105.2,105.01,105.06,234060.0,104.4248,104.5739,104.385,104.4347,234060.0
2023-04-12 14:40:00,105.05,105.2,104.98,105.15,203177.0,104.4248,104.5739,104.3552,104.5242,203177.0
2023-04-12 14:45:00,105.15,105.27,105.05,105.11,251625.0,104.5242,104.6435,104.4248,104.4844,251625.0
2023-04-12 14:50:00,105.11,105.32,105.1,105.3,159835.0,104.4844,104.6932,104.4745,104.6733,159835.0
2023-04-12 14:55:00,105.3,105.43,105.24,105.39,131551.0,104.6733,104.8025,104.6136,104.7627,131551.0
2023-04-12 15:00:00,105.39,105.53,105.28,105.32,219312.0,104.7627,104.9019,104.6534,104.6932,219312.0
2023-04-12 15:05:00,105.32,105.5,105.32,105.46,147876.0,104.6932,104.8721,104.6932,104.8323,147876.0
2023-04-12 15:10:00,105.45,105.46,105.23,105.31,147325.0,104.8224,104.8323,104.6037,104.6832,147325.0
2023-04-12 15:15:00,105.3,105.31,105.13,105.22,159836.0,104.6733,104.6832,104.5043,104.5938,159836.0
2023-04-12 15:20:00,105.22,105.32,105.18,105.23,155987.0,104.5938,104.6932,104.554,104.6037,155987.0
2023-04-12 15:25:00,105.24,105.27,105.03,105.11,158568.0,104.6136,104.6435,104.4049,104.4844,158568.0
2023-04-12 15:30:00,105.12,105.3,105.06,105.21,229154.0,104.4944,104.6733,104.4347,104.5838,229154.0
2023-04-12 15:35:00,105.19,105.27,105.12,105.25,168062.0,104.5639,104.6435,104.4944,104.6236,168062.0
2023-04-12 15:40:00,105.25,105.38,105.24,105.35,142124.0,104.6236,104.7528,104.6136,104.723,142124.0
2023-04-12 15:45:00,105.36,105.56,105.24,105.26,215561.0,104.7329,104.9317,104.6136,104.6335,215561.0
2023-04-12 15:50:00,105.26,105.51,105.22,105.32,290518.0,104.6335,104.882,104.5938,104.6932,290518.0
2023-04-12 15:55:00,105.32,105.32,105.1,105.24,917038.0,104.6932,104.6932,104.4745,104.6136,917038.0
2023-04-13 09:30:00,106.44,107.48,106.44,107.46,831501.0,105.8065,106.8403,105.8065,106.8204,831501.0
2023-04-13 09:35:00,107.47,107.73,107.18,107.32,676027.0,106.8304,107.0888,106.5421,106.6813,676027.0
2023-04-13 09:40:00,107.34,107.35,106.81,107.04,348271.0,106.7011,106.7111,106.1743,106.4029,348271.0
2023-04-13 09:45:00,107.03,107.46,106.99,107.34,375258.0,106.393,106.8204,106.3532,106.7011,375258.0
2023-04-13 09:50:00,107.35,107.58,107.22,107.58,324974.0,106.7111,106.9397,106.5819,106.9397,324974.0
2023-04-13 09:55:00,107.58,107.67,107.3,107.53,334623.0,106.9397,107.0292,106.6614,106.89,334623.0
2023-04-13 10:00:00,107.52,107.57,107.36,107.51,443911.0,106.8801,106.9298,106.721,106.8701,443911.0
2023-04-13 10:05:00,107.51,107.7,107.45,107.55,346769.0,106.8701,107.059,106.8105,106.9099,346769.0
2023-04-13 10:10:00,107.55,107.77,107.5,107.75,269002.0,106.9099,107.1286,106.8602,107.1087,269002.0
2023-04-13 10:15:00,107.75,107.91,107.7,107.72,243936.0,107.1087,107.2677,107.059,107.0789,243936.0
2023-04-13 10:20:00,107.73,107.75,107.6,107.68,189616.0,107.0888,107.1087,106.9596,107.0391,189616.0
2023-04-13 10:25:00,107.68,107.71,107.58,107.63,209439.0,107.0391,107.0689,106.9397,106.9894,209439.0
2023-04-13 10:30:00,107.64,107.71,107.49,107.7,240828.0,106.9994,107.0689,106.8502,107.059,240828.0
2023-04-13 10:35:00,107.71,107.73,107.55,107.63,171136.0,107.0689,107.0888,106.9099,106.9894,171136.0
2023-04-13 10:40:00,107.62,107.64,107.28,107.48,197291.0,106.9795,106.9994,106.6415,106.8403,197291.0
2023-04-13 10:45:00,107.49,107.52,107.38,107.47,129377.0,106.8502,106.8801,106.7409,106.8304,129377.0
2023-04-13 10:50:00,107.47,107.5,107.27,107.36,157132.0,106.8304,106.8602,106.6316,106.721,157132.0
2023-04-13 10:55:00,107.36,107.45,107.22,107.25,135112.0,106.721,106.8105,106.5819,106.6117,135112.0
2023-04-13 11:00:00,107.25,107.47,107.23,107.36,167630.0,106.6117,106.8304,106.5918,106.721,167630.0
2023-04-13 11:05:00,107.37,107.41,107.16,107.3,122945.0,106.731,106.7707,106.5222,106.6614,122945.0
2023-04-13 11:10:00,107.29,107.45,107.26,107.42,120059.0,106.6514,106.8105,106.6216,106.7807,120059.0
2023-04-13 11:15:00,107.42,107.57,107.4,107.57,146111.0,106.7807,106.9298,106.7608,106.9298,146111.0
2023-04-13 11:20:00,107.57,107.69,107.46,107.57,131946.0,106.9298,107.0491,106.8204,106.9298,131946.0
2023-04-13 11:25:00,107.57,107.63,107.43,107.56,138380.0,106.9298,106.9894,106.7906,106.9198,138380.0
2023-04-13 11:30:00,107.56,107.56,107.38,107.41,97140.0,106.9198,106.9198,106.7409,106.7707,97140.0
2023-04-13 11:35:00,107.4,107.56,107.4,107.54,115276.0,106.7608,106.9198,106.7608,106.8999,115276.0
2023-04-13 11:40:00,107.55,107.66,107.51,107.64,94861.0,106.9099,107.0192,106.8701,106.9994,94861.0
2023-04-13 11:45:00,107.64,107.7,107.53,107.54,129505.0,106.9994,107.059,106.89,106.8999,129505.0
2023-04-13 11:50:00,107.53,107.54,107.25,107.4,123770.0,106.89,106.8999,106.6117,106.7608,123770.0
2023-04-13 11:55:00,107.41,107.57,107.36,107.5,176068.0,106.7707,106.9298,106.721,106.8602,176068.0
2023-04-13 12:00:00,107.5,107.53,107.38,107.39,103091.0,106.8602,106.89,106.7409,106.7508,103091.0
2023-04-13 12:05:00,107.38,107.66,107.36,107.55,131179.0,106.7409,107.0192,106.721,106.9099,131179.0
2023-04-13 12:10:00,107.55,107.59,107.42,107.45,112195.0,106.9099,106.9497,106.7807,106.8105,112195.0
2023-04-13 12:15:00,107.45,107.62,107.41,107.45,96326.0,106.8105,106.9795,106.7707,106.8105,96326.0
2023-04-13 12:20:00,107.45,107.52,107.41,107.42,119114.0,106.8105,106.8801,106.7707,106.7807,119114.0
2023-04-13 12:25:00,107.43,107.52,107.37,107.48,72724.0,106.7906,106.8801,106.731,106.8403,72724.0
2023-04-13 12:30:00,107.48,107.54,107.43,107.45,123497.0,106.8403,106.8999,106.7906,106.8105,123497.0
2023-04-13 12:35:00,107.46,107.61,107.39,107.6,100825.0,106.8204,106.9695,106.7508,106.9596,100825.0
2023-04-13 12:40:00,107.61,107.66,107.47,107.51,97068.0,106.9695,107.0192,106.8304,106.8701,97068.0
2023-04-13 12:45:00,107.5,107.51,107.39,107.4,102375.0,106.8602,106.8701,106.7508,106.7608,102375.0
2023-04-13 12:50:00,107.4,107.55,107.39,107.49,102098.0,106.7608,106.9099,106.7508,106.8502,102098.0
2023-04-13 12:55:00,107.48,107.62,107.44,107.56,101883.0,106.8403,106.9795,106.8005,106.9198,101883.0
2023-04-13 13:00:00,107.57,107.65,107.42,107.64,109228.0,106.9298,107.0093,106.7807,106.9994,109228.0
2023-04-13 13:05:00,107.63,107.65,107.55,107.58,93192.0,106.9894,107.0093,106.9099,106.9397,93192.0
2023-04-13 13:10:00,107.58,107.7,107.57,107.67,126006.0,106.9397,107.059,106.9298,107.0292,126006.0
2023-04-13 13:15:00,107.67,107.78,107.6,107.73,120963.0,107.0292,107.1385,106.9596,107.0888,120963.0
2023-04-13 13:20:00,107.73,107.79,107.67,107.69,132096.0,107.0888,107.1485,107.0292,107.0491,132096.0
2023-04-13 13:25:00,107.7,107.7,107.61,107.67,86780.0,107.059,107.059,106.9695,107.0292,86780.0
2023-04-13 13:30:00,107.67,107.68,107.58,107.65,105349.0,107.0292,107.0391,106.9397,107.0093,105349.0
2023-04-13 13:35:00,107.65,107.8,107.64,107.79,108136.0,107.0093,107.1584,106.9994,107.1485,108136.0
2023-04-13 13:40:00,107.79,107.95,107.77,107.84,147282.0,107.1485,107.3075,107.1286,107.1982,147282.0
2023-04-13 13:45:00,107.84,107.97,107.84,107.94,144768.0,107.1982,107.3274,107.1982,107.2976,144768.0
2023-04-13 13:50:00,107.94,108.02,107.88,108.0,220406.0,107.2976,107.3771,107.2379,107.3572,220406.0
2023-04-13 13:55:00,108.0,108.01,107.97,107.98,130623.0,107.3572,107.3672,107.3274,107.3373,130623.0
2023-04-13 14:00:00,107.98,108.02,107.93,107.98,101145.0,107.3373,107.3771,107.2876,107.3373,101145.0
2023-04-13 14:05:00,107.98,108.02,107.91,108.01,157348.0,107.3373,107.3771,107.2677,107.3672,157348.0
2023-04-13 14:10:00,108.01,108.16,108.0,108.12,137941.0,107.3672,107.5163,107.3572,107.4765,137941.0
2023-04-13 14:15:00,108.12,108.23,108.1,108.19,121570.0,107.4765,107.5858,107.4566,107.5461,121570.0
2023-04-13 14:20:00,108.19,108.21,108.09,108.15,136100.0,107.5461,107.566,107.4467,107.5063,136100.0
2023-04-13 14:25:00,108.15,108.17,108.01,108.01,126838.0,107.5063,107.5262,107.3672,107.3672,126838.0
2023-04-13 14:30:00,108.02,108.02,107.94,107.95,118489.0,107.3771,107.3771,107.2976,107.3075,118489.0
2023-04-13 14:35:00,107.95,108.0,107.91,107.92,134321.0,107.3075,107.3572,107.2677,107.2777,134321.0
2023-04-13 14:40:00,107.92,108.02,107.86,108.0,163955.0,107.2777,107.3771,107.218,107.3572,163955.0
2023-04-13 14:45:00,108.0,108.0,107.84,107.89,112904.0,107.3572,107.3572,107.1982,107.2479,112904.0
2023-04-13 14:50:00,107.89,107.98,107.86,107.98,149067.0,107.2479,107.3373,107.218,107.3373,149067.0
2023-04-13 14:55:00,107.98,108.02,107.92,107.98,149714.0,107.3373,107.3771,107.2777,107.3373,149714.0
2023-04-13 15:00:00,107.98,108.02,107.82,107.93,176703.0,107.3373,107.3771,107.1783,107.2876,176703.0
2023-04-13 15:05:00,107.94,108.04,107.9,108.03,147221.0,107.2976,107.397,107.2578,107.387,147221.0
2023-04-13 15:10:00,108.03,108.08,107.93,107.98,158166.0,107.387,107.4367,107.2876,107.3373,158166.0
2023-04-13 15:15:00,107.98,108.08,107.92,108.06,169687.0,107.3373,107.4367,107.2777,107.4169,169687.0
2023-04-13 15:20:00,108.06,108.14,108.03,108.06,219675.0,107.4169,107.4964,107.387,107.4169,219675.0
2023-04-13 15:25:00,108.06,108.2,107.99,108.2,228798.0,107.4169,107.556,107.3473,107.556,228798.0
2023-04-13 15:30:00,108.19,108.27,108.05,108.09,283216.0,107.5461,107.6256,107.4069,107.4467,283216.0
2023-04-13 15:35:00,108.09,108.19,108.05,108.16,175253.0,107.4467,107.5461,107.4069,107.5163,175253.0
2023-04-13 15:40:00,108.16,108.26,108.13,108.18,213980.0,107.5163,107.6157,107.4864,107.5361,213980.0
2023-04-13 15:45:00,108.18,108.25,108.14,108.2,226626.0,107.5361,107.6057,107.4964,107.556,226626.0
2023-04-13 15:50:00,108.2,108.21,108.1,108.14,430698.0,107.556,107.566,107.4566,107.4964,430698.0
2023-04-13 15:55:00,108.12,108.26,108.08,108.22,809696.0,107.4765,107.6157,107.4367,107.5759,809696.0
2023-04-14 09:30:00,107.7,108.29,107.59,108.26,604836.0,107.059,107.6455,106.9497,107.6157,604836.0
2023-04-14 09:35:00,108.27,108.68,108.09,108.65,386775.0,107.6256,108.0332,107.4467,108.0033,386775.0
2023-04-14 09:40:00,108.65,108.69,108.38,108.64,255409.0,108.0033,108.0431,107.7349,107.9934,255409.0
2023-04-14 09:45:00,108.63,108.78,108.41,108.69,234035.0,107.9835,108.1326,107.7648,108.0431,234035.0
2023-04-14 09:50:00,108.7,108.95,108.67,108.81,235861.0,108.053,108.3016,108.0232,108.1624,235861.0
2023-04-14 09:55:00,108.8,108.93,108.63,108.65,189635.0,108.1525,108.2817,107.9835,108.0033,189635.0
2023-04-14 10:00:00,108.61,108.95,108.43,108.89,211095.0,107.9636,108.3016,107.7847,108.2419,211095.0
2023-04-14 10:05:00,108.91,108.91,108.16,108.25,415848.0,108.2618,108.2618,107.5163,107.6057,415848.0
2023-04-14 10:10:00,108.26,108.56,108.26,108.43,189552.0,107.6157,107.9139,107.6157,107.7847,189552.0
2023-04-14 10:15:00,108.43,108.5,108.26,108.39,245753.0,107.7847,107.8542,107.6157,107.7449,245753.0
2023-04-14 10:20:00,108.38,108.46,108.12,108.13,172931.0,107.7349,107.8145,107.4765,107.4864,172931.0
2023-04-14 10:25:00,108.13,108.41,108.08,108.23,169821.0,107.4864,107.7648,107.4367,107.5858,169821.0
2023-04-14 10:30:00,108.24,108.25,107.94,108.06,271117.0,107.5958,107.6057,107.2976,107.4169,271117.0
2023-04-14 10:35:00,108.07,108.11,107.96,108.01,236281.0,107.4268,107.4666,107.3174,107.3672,236281.0
2023-04-14 10:40:00,108.01,108.19,107.9,108.18,176971.0,107.3672,107.5461,107.2578,107.5361,176971.0
2023-04-14 10:45:00,108.18,108.39,108.08,108.3,186464.0,107.5361,107.7449,107.4367,107.6554,186464.0
2023-04-14 10:50:00,108.29,108.47,108.22,108.27,227336.0,107.6455,107.8244,107.5759,107.6256,227336.0
2023-04-14 10:55:00,108.29,108.62,108.24,108.51,267138.0,107.6455,107.9735,107.5958,107.8642,267138.0
2023-04-14 11:00:00,108.51,108.68,108.43,108.54,234688.0,107.8642,108.0332,107.7847,107.894,234688.0
2023-04-14 11:05:00,108.53,108.59,108.42,108.56,159937.0,107.8841,107.9437,107.7747,107.9139,159937.0
2023-04-14 11:10:00,108.56,108.81,108.55,108.8,252353.0,107.9139,108.1624,107.9039,108.1525,252353.0
2023-04-14 11:15:00,108.81,108.85,108.69,108.8,146248.0,108.1624,108.2022,108.0431,108.1525,146248.0
2023-04-14 11:20:00,108.8,108.89,108.63,108.66,140748.0,108.1525,108.2419,107.9835,108.0133,140748.0
2023-04-14 11:25:00,108.65,108.65,108.5,108.51,135788.0,108.0033,108.0033,107.8542,107.8642,135788.0
2023-04-14 11:30:00,108.52,108.67,108.5,108.66,118656.0,107.8741,108.0232,107.8542,108.0133,118656.0
2023-04-14 11:35:00,108.67,108.7,108.34,108.37,122257.0,108.0232,108.053,107.6952,107.725,122257.0
2023-04-14 11:40:00,108.36,108.66,108.32,108.53,135646.0,107.7151,108.0133,107.6753,107.8841,135646.0
2023-04-14 11:45:00,108.53,108.75,108.52,108.64,105356.0,107.8841,108.1027,107.8741,107.9934,105356.0
2023-04-14 11:50:00,108.63,108.77,108.58,108.74,115731.0,107.9835,108.1226,107.9338,108.0928,115731.0
2023-04-14 11:55:00,108.74,108.74,108.59,108.71,93014.0,108.0928,108.0928,107.9437,108.063,93014.0
2023-04-14 12:00:00,108.71,108.73,108.52,108.6,110341.0,108.063,108.0829,107.8741,107.9536,110341.0
2023-04-14 12:05:00,108.6,108.71,108.46,108.66,161618.0,107.9536,108.063,107.8145,108.0133,161618.0
2023-04-14 12:10:00,108.66,108.71,108.47,108.51,101376.0,108.0133,108.063,107.8244,107.8642,101376.0
2023-04-14 12:15:00,108.5,108.6,108.41,108.56,80523.0,107.8542,107.9536,107.7648,107.9139,80523.0
2023-04-14 12:20:00,108.55,108.61,108.41,108.43,109927.0,107.9039,107.9636,107.7648,107.7847,109927.0
2023-04-14 12:25:00,108.44,108.57,108.43,108.55,108319.0,107.7946,107.9238,107.7847,107.9039,108319.0
2023-04-14 12:30:00,108.54,108.56,108.44,108.55,114729.0,107.894,107.9139,107.7946,107.9039,114729.0
2023-04-14 12:35:00,108.54,108.6,108.5,108.59,83378.0,107.894,107.9536,107.8542,107.9437,83378.0
2023-04-14 12:40:00,108.58,108.66,108.42,108.44,107100.0,107.9338,108.0133,107.7747,107.7946,107100.0
2023-04-14 12:45:00,108.43,108.44,108.17,108.17,176544.0,107.7847,107.7946,107.5262,107.5262,176544.0
2023-04-14 12:50:00,108.15,108.29,108.14,108.18,96874.0,107.5063,107.6455,107.4964,107.5361,96874.0
2023-04-14 12:55:00,108.17,108.19,108.04,108.19,140614.0,107.5262,107.5461,107.397,107.5461,140614.0
2023-04-14 13:00:00,108.18,108.43,108.12,108.41,113578.0,107.5361,107.7847,107.4765,107.7648,113578.0
2023-04-14 13:05:00,108.41,108.55,108.41,108.51,138976.0,107.7648,107.9039,107.7648,107.8642,138976.0
2023-04-14 13:10:00,108.53,108.63,108.51,108.57,91933.0,107.8841,107.9835,107.8642,107.9238,91933.0
2023-04-14 13:15:00,108.58,108.76,108.58,108.71,120556.0,107.9338,108.1127,107.9338,108.063,120556.0
2023-04-14 13:20:00,108.71,108.71,108.54,108.68,87661.0,108.063,108.063,107.894,108.0332,87661.0
2023-04-14 13:25:00,108.68,108.68,108.55,108.58,79042.0,108.0332,108.0332,107.9039,107.9338,79042.0
2023-04-14 13:30:00,108.57,108.57,108.35,108.39,91675.0,107.9238,107.9238,107.7051,107.7449,91675.0
2023-04-14 13:35:00,108.4,108.4,108.29,108.37,92604.0,107.7548,107.7548,107.6455,107.725,92604.0
2023-04-14 13:40:00,108.37,108.52,108.34,108.37,106353.0,107.725,107.8741,107.6952,107.725,106353.0
2023-04-14 13:45:00,108.36,108.56,108.34,108.48,113902.0,107.7151,107.9139,107.6952,107.8344,113902.0
2023-04-14 13:50:00,108.48,108.66,108.48,108.65,82786.0,107.8344,108.0133,107.8344,108.0033,82786.0
2023-04-14 13:55:00,108.64,108.72,108.6,108.67,124314.0,107.9934,108.0729,107.9536,108.0232,124314.0
2023-04-14 14:00:00,108.67,108.76,108.66,108.73,102730.0,108.0232,108.1127,108.0133,108.0829,102730.0
2023-04-14 14:05:00,108.73,108.77,108.62,108.75,111057.0,108.0829,108.1226,107.9735,108.1027,111057.0
2023-04-14 14:10:00,108.75,108.92,108.74,108.92,145652.0,108.1027,108.2717,108.0928,108.2717,145652.0
2023-04-14 14:15:00,108.92,108.99,108.89,108.93,149395.0,108.2717,108.3413,108.2419,108.2817,149395.0
2023-04-14 14:20:00,108.92,109.09,108.87,109.06,223684.0,108.2717,108.4407,108.222,108.4109,223684.0
2023-04-14 14:25:00,109.07,109.1,109.02,109.06,288653.0,108.4208,108.4507,108.3711,108.4109,288653.0
2023-04-14 14:30:00,109.07,109.2,109.05,109.18,241573.0,108.4208,108.5501,108.401,108.5302,241573.0
2023-04-14 14:35:00,109.18,109.19,109.01,109.08,157085.0,108.5302,108.5401,108.3612,108.4308,157085.0
2023-04-14 14:40:00,109.08,109.24,109.01,109.23,164518.0,108.4308,108.5898,108.3612,108.5799,164518.0
2023-04-14 14:45:00,109.23,109.33,109.2,109.31,171478.0,108.5799,108.6793,108.5501,108.6594,171478.0
2023-04-14 14:50:00,109.31,109.46,109.21,109.44,220557.0,108.6594,108.8085,108.56,108.7886,220557.0
2023-04-14 14:55:00,109.45,109.58,109.35,109.56,200346.0,108.7986,108.9278,108.6992,108.9079,200346.0
2023-04-14 15:00:00,109.54,109.55,109.42,109.42,306251.0,108.888,108.898,108.7688,108.7688,306251.0
2023-04-14 15:05:00,109.42,109.42,109.17,109.32,188524.0,108.7688,108.7688,108.5202,108.6694,188524.0
2023-04-14 15:10:00,109.33,109.33,109.15,109.15,182218.0,108.6793,108.6793,108.5004,108.5004,182218.0
2023-04-14 15:15:00,109.14,109.24,108.98,109.24,211350.0,108.4904,108.5898,108.3314,108.5898,211350.0
2023-04-14 15:20:00,109.24,109.29,109.1,109.27,215559.0,108.5898,108.6395,108.4507,108.6197,215559.0
2023-04-14 15:25:00,109.28,109.49,109.27,109.43,250894.0,108.6296,108.8383,108.6197,108.7787,250894.0
2023-04-14 15:30:00,109.43,109.46,109.33,109.34,198081.0,108.7787,108.8085,108.6793,108.6892,198081.0
2023-04-14 15:35:00,109.35,109.43,109.25,109.42,220716.0,108.6992,108.7787,108.5998,108.7688,220716.0
2023-04-14 15:40:00,109.42,109.54,109.41,109.52,311913.0,108.7688,108.888,108.7588,108.8682,311913.0
2023-04-14 15:45:00,109.53,109.54,109.45,109.48,409869.0,108.8781,108.888,108.7986,108.8284,409869.0
2023-04-14 15:50:00,109.48,109.49,109.33,109.41,418907.0,108.8284,108.8383,108.6793,108.7588,418907.0
2023-04-14 15:55:00,109.42,109.55,109.4,109.49,1021101.0,108.7688,108.898,108.7489,108.8383,1021101.0
2023-04-17 09:30:00,105.37,106.66,105.32,106.63,1677870.0,104.7429,106.0252,104.6932,105.9954,1677870.0
2023-04-17 09:35:00,106.65,106.7,105.45,105.49,900813.0,106.0152,106.0649,104.8224,104.8622,900813.0
2023-04-17 09:40:00,105.49,105.89,105.46,105.55,751838.0,104.8622,105.2598,104.8323,104.9218,751838.0
2023-04-17 09:45:00,105.55,106.19,105.42,105.92,580339.0,104.9218,105.558,104.7926,105.2896,580339.0
2023-04-17 09:50:00,105.92,106.38,105.87,106.09,554549.0,105.2896,105.7469,105.2399,105.4586,554549.0
2023-04-17 09:55:00,106.09,106.13,105.79,105.83,481191.0,105.4586,105.4983,105.1604,105.2001,481191.0
2023-04-17 10:00:00,105.83,106.1,105.78,105.8,385494.0,105.2001,105.4685,105.1504,105.1703,385494.0
2023-04-17 10:05:00,105.81,105.99,105.66,105.77,461592.0,105.1802,105.3592,105.0311,105.1405,461592.0
2023-04-17 10:10:00,105.77,106.12,105.67,106.07,290019.0,105.1405,105.4884,105.0411,105.4387,290019.0
2023-04-17 10:15:00,106.08,106.63,106.05,106.43,445364.0,105.4486,105.9954,105.4188,105.7966,445364.0
2023-04-17 10:20:00,106.43,106.71,106.4,106.64,373673.0,105.7966,106.0749,105.7667,106.0053,373673.0
2023-04-17 10:25:00,106.64,106.66,105.92,106.06,416424.0,106.0053,106.0252,105.2896,105.4288,416424.0
2023-04-17 10:30:00,106.06,106.28,105.91,106.12,312071.0,105.4288,105.6474,105.2797,105.4884,312071.0
2023-04-17 10:35:00,106.12,106.26,105.88,105.92,364884.0,105.4884,105.6276,105.2498,105.2896,364884.0
2023-04-17 10:40:00,105.91,105.91,105.7,105.8,332541.0,105.2797,105.2797,105.0709,105.1703,332541.0
2023-04-17 10:45:00,105.79,105.88,105.68,105.8,198949.0,105.1604,105.2498,105.051,105.1703,198949.0
2023-04-17 10:50:00,105.8,105.96,105.79,105.81,204696.0,105.1703,105.3294,105.1604,105.1802,204696.0
2023-04-17 10:55:00,105.81,106.2,105.67,106.2,445738.0,105.1802,105.5679,105.0411,105.5679,445738.0
2023-04-17 11:00:00,106.21,106.23,105.82,105.89,197125.0,105.5779,105.5977,105.1902,105.2598,197125.0
2023-04-17 11:05:00,105.89,105.94,105.83,105.89,182161.0,105.2598,105.3095,105.2001,105.2598,182161.0
2023-04-17 11:10:00,105.9,105.96,105.72,105.84,262110.0,105.2697,105.3294,105.0908,105.2101,262110.0
2023-04-17 11:15:00,105.85,105.98,105.83,105.85,200777.0,105.22,105.3492,105.2001,105.22,200777.0
2023-04-17 11:20:00,105.85,105.93,105.73,105.92,335810.0,105.22,105.2995,105.1007,105.2896,335810.0
2023-04-17 11:25:00,105.91,105.98,105.66,105.7,310803.0,105.2797,105.3492,105.0311,105.0709,310803.0
2023-04-17 11:30:00,105.7,105.73,105.46,105.68,320030.0,105.0709,105.1007,104.8323,105.051,320030.0
2023-04-17 11:35:00,105.67,105.69,105.42,105.66,233087.0,105.0411,105.061,104.7926,105.0311,233087.0
2023-04-17 11:40:00,105.66,105.81,105.63,105.79,200282.0,105.0311,105.1802,105.0013,105.1604,200282.0
2023-04-17 11:45:00,105.77,105.82,105.67,105.75,117203.0,105.1405,105.1902,105.0411,105.1206,117203.0
2023-04-17 11:50:00,105.75,105.83,105.68,105.71,253625.0,105.1206,105.2001,105.051,105.0808,253625.0
2023-04-17 11:55:00,105.72,105.87,105.71,105.75,126001.0,105.0908,105.2399,105.0808,105.1206,126001.0
2023-04-17 12:00:00,105.75,105.83,105.64,105.72,180038.0,105.1206,105.2001,105.0113,105.0908,180038.0
2023-04-17 12:05:00,105.71,105.86,105.69,105.75,150673.0,105.0808,105.2299,105.061,105.1206,150673.0
2023-04-17 12:10:00,105.75,105.76,105.6,105.66,182174.0,105.1206,105.1305,104.9715,105.0311,182174.0
2023-04-17 12:15:00,105.66,105.72,105.62,105.64,155528.0,105.0311,105.0908,104.9914,105.0113,155528.0
2023-04-17 12:20:00,105.64,105.72,105.57,105.63,158486.0,105.0113,105.0908,104.9417,105.0013,158486.0
2023-04-17 12:25:00,105.64,105.75,105.59,105.73,160229.0,105.0113,105.1206,104.9616,105.1007,160229.0
2023-04-17 12:30:00,105.73,105.98,105.7,105.94,204759.0,105.1007,105.3492,105.0709,105.3095,204759.0
2023-04-17 12:35:00,105.94,105.95,105.77,105.79,184129.0,105.3095,105.3194,105.1405,105.1604,184129.0
2023-04-17 12:40:00,105.78,105.91,105.75,105.9,113848.0,105.1504,105.2797,105.1206,105.2697,113848.0
2023-04-17 12:45:00,105.9,105.91,105.77,105.77,112253.0,105.2697,105.2797,105.1405,105.1405,112253.0
2023-04-17 12:50:00,105.77,105.88,105.75,105.87,129924.0,105.1405,105.2498,105.1206,105.2399,129924.0
2023-04-17 12:55:00,105.87,105.97,105.82,105.93,180033.0,105.2399,105.3393,105.1902,105.2995,180033.0
2023-04-17 13:00:00,105.94,105.98,105.87,105.9,107837.0,105.3095,105.3492,105.2399,105.2697,107837.0
2023-04-17 13:05:00,105.91,105.95,105.83,105.93,147931.0,105.2797,105.3194,105.2001,105.2995,147931.0
2023-04-17 13:10:00,105.93,106.07,105.89,106.06,147392.0,105.2995,105.4387,105.2598,105.4288,147392.0
2023-04-17 13:15:00,106.07,106.2,106.02,106.16,195337.0,105.4387,105.5679,105.389,105.5282,195337.0
2023-04-17 13:20:00,106.17,106.22,106.04,106.13,129922.0,105.5381,105.5878,105.4089,105.4983,129922.0
2023-04-17 13:25:00,106.12,106.24,106.04,106.24,155862.0,105.4884,105.6077,105.4089,105.6077,155862.0
2023-04-17 13:30:00,106.24,106.44,106.23,106.3,184718.0,105.6077,105.8065,105.5977,105.6673,184718.0
2023-04-17 13:35:00,106.3,106.41,106.22,106.37,109833.0,105.6673,105.7767,105.5878,105.7369,109833.0
2023-04-17 13:40:00,106.36,106.37,106.23,106.33,120574.0,105.727,105.7369,105.5977,105.6972,120574.0
2023-04-17 13:45:00,106.33,106.36,106.22,106.3,151502.0,105.6972,105.727,105.5878,105.6673,151502.0
2023-04-17 13:50:00,106.31,106.32,106.2,106.24,115906.0,105.6773,105.6872,105.5679,105.6077,115906.0
2023-04-17 13:55:00,106.23,106.23,106.08,106.12,146845.0,105.5977,105.5977,105.4486,105.4884,146845.0
2023-04-17 14:00:00,106.13,106.21,106.06,106.17,145750.0,105.4983,105.5779,105.4288,105.5381,145750.0
2023-04-17 14:05:00,106.16,106.2,106.09,106.2,112642.0,105.5282,105.5679,105.4586,105.5679,112642.0
2023-04-17 14:10:00,106.19,106.24,106.12,106.22,122938.0,105.558,105.6077,105.4884,105.5878,122938.0
2023-04-17 14:15:00,106.21,106.21,106.06,106.11,133473.0,105.5779,105.5779,105.4288,105.4785,133473.0
2023-04-17 14:20:00,106.1,106.19,106.09,106.16,106684.0,105.4685,105.558,105.4586,105.5282,106684.0
2023-04-17 14:25:00,106.17,106.19,105.98,106.06,143237.0,105.5381,105.558,105.3492,105.4288,143237.0
2023-04-17 14:30:00,106.06,106.21,106.01,106.17,155888.0,105.4288,105.5779,105.3791,105.5381,155888.0
2023-04-17 14:35:00,106.16,106.22,106.14,106.2,112405.0,105.5282,105.5878,105.5083,105.5679,112405.0
2023-04-17 14:40:00,106.2,106.42,106.19,106.31,174931.0,105.5679,105.7866,105.558,105.6773,174931.0
2023-04-17 14:45:00,106.32,106.43,106.24,106.42,162464.0,105.6872,105.7966,105.6077,105.7866,162464.0
2023-04-17 14:50:00,106.42,106.49,106.34,106.41,182140.0,105.7866,105.8562,105.7071,105.7767,182140.0
2023-04-17 14:55:00,106.42,106.51,106.38,106.45,205984.0,105.7866,105.8761,105.7469,105.8164,205984.0
2023-04-17 15:00:00,106.44,106.5,106.4,106.42,166391.0,105.8065,105.8661,105.7667,105.7866,166391.0
2023-04-17 15:05:00,106.42,106.48,106.39,106.4,157615.0,105.7866,105.8463,105.7568,105.7667,157615.0
2023-04-17 15:10:00,106.4,106.42,106.32,106.38,171954.0,105.7667,105.7866,105.6872,105.7469,171954.0
2023-04-17 15:15:00,106.38,106.44,106.34,106.39,239643.0,105.7469,105.8065,105.7071,105.7568,239643.0
2023-04-17 15:20:00,106.4,106.47,106.35,106.4,187345.0,105.7667,105.8363,105.717,105.7667,187345.0
2023-04-17 15:25:00,106.39,106.4,106.31,106.34,211722.0,105.7568,105.7667,105.6773,105.7071,211722.0
2023-04-17 15:30:00,106.33,106.57,106.31,106.5,243960.0,105.6972,105.9357,105.6773,105.8661,243960.0
2023-04-17 15:35:00,106.5,106.6,106.43,106.56,242400.0,105.8661,105.9655,105.7966,105.9258,242400.0
2023-04-17 15:40:00,106.55,106.69,106.46,106.63,252887.0,105.9158,106.055,105.8264,105.9954,252887.0
2023-04-17 15:45:00,106.62,106.62,106.41,106.52,244349.0,105.9854,105.9854,105.7767,105.886,244349.0
2023-04-17 15:50:00,106.52,106.6,106.42,106.5,437171.0,105.886,105.9655,105.7866,105.8661,437171.0
2023-04-17 15:55:00,106.49,106.49,106.35,106.43,1076725.0,105.8562,105.8562,105.717,105.7966,1076725.0
2023-04-18 09:30:00,107.0,107.03,106.01,106.29,573598.0,106.3632,106.393,105.3791,105.6574,573598.0
2023-04-18 09:35:00,106.31,106.65,106.24,106.56,235210.0,105.6773,106.0152,105.6077,105.9258,235210.0
2023-04-18 09:40:00,106.59,107.05,106.57,106.73,269424.0,105.9556,106.4129,105.9357,106.0948,269424.0
2023-04-18 09:45:00,106.75,107.03,106.73,106.93,354896.0,106.1147,106.393,106.0948,106.2936,354896.0
2023-04-18 09:50:00,106.94,107.03,106.73,107.02,259904.0,106.3035,106.393,106.0948,106.383,259904.0
2023-04-18 09:55:00,107.03,107.04,106.36,106.37,356713.0,106.393,106.4029,105.727,105.7369,356713.0
2023-04-18 10:00:00,106.37,106.39,106.1,106.11,315426.0,105.7369,105.7568,105.4685,105.4785,315426.0
2023-04-18 10:05:00,106.1,106.39,106.06,106.32,218072.0,105.4685,105.7568,105.4288,105.6872,218072.0
2023-04-18 10:10:00,106.33,106.5,106.2,106.24,202635.0,105.6972,105.8661,105.5679,105.6077,202635.0
2023-04-18 10:15:00,106.23,106.28,106.01,106.06,228465.0,105.5977,105.6474,105.3791,105.4288,228465.0
2023-04-18 10:20:00,106.08,106.12,105.78,105.83,246826.0,105.4486,105.4884,105.1504,105.2001,246826.0
2023-04-18 10:25:00,105.83,105.84,105.47,105.6,276958.0,105.2001,105.2101,104.8423,104.9715,276958.0
2023-04-18 10:30:00,105.61,105.66,105.51,105.56,180973.0,104.9814,105.0311,104.882,104.9317,180973.0
2023-04-18 10:35:00,105.56,105.83,105.55,105.8,151541.0,104.9317,105.2001,104.9218,105.1703,151541.0
2023-04-18 10:40:00,105.8,105.94,105.74,105.9,139830.0,105.1703,105.3095,105.1107,105.2697,139830.0
2023-04-18 10:45:00,105.88,105.9,105.64,105.7,166950.0,105.2498,105.2697,105.0113,105.0709,166950.0
2023-04-18 10:50:00,105.7,105.86,105.64,105.71,138818.0,105.0709,105.2299,105.0113,105.0808,138818.0
2023-04-18 10:55:00,105.71,105.83,105.67,105.7,125333.0,105.0808,105.2001,105.0411,105.0709,125333.0
2023-04-18 11:00:00,105.69,105.8,105.64,105.69,149399.0,105.061,105.1703,105.0113,105.061,149399.0
2023-04-18 11:05:00,105.69,105.78,105.66,105.73,94506.0,105.061,105.1504,105.0311,105.1007,94506.0
2023-04-18 11:10:00,105.73,105.82,105.66,105.73,102348.0,105.1007,105.1902,105.0311,105.1007,102348.0
2023-04-18 11:15:00,105.74,105.86,105.7,105.8,108334.0,105.1107,105.2299,105.0709,105.1703,108334.0
2023-04-18 11:20:00,105.8,105.86,105.62,105.64,127215.0,105.1703,105.2299,104.9914,105.0113,127215.0
2023-04-18 11:25:00,105.65,105.7,105.61,105.7,190921.0,105.0212,105.0709,104.9814,105.0709,190921.0
2023-04-18 11:30:00,105.7,105.88,105.65,105.84,205922.0,105.0709,105.2498,105.0212,105.2101,205922.0
2023-04-18 11:35:00,105.84,106.04,105.65,105.66,137795.0,105.2101,105.4089,105.0212,105.0311,137795.0
2023-04-18 11:40:00,105.64,105.82,105.59,105.77,107129.0,105.0113,105.1902,104.9616,105.1405,107129.0
2023-04-18 11:45:00,105.76,105.81,105.72,105.77,79560.0,105.1305,105.1802,105.0908,105.1405,79560.0
2023-04-18 11:50:00,105.77,105.81,105.66,105.81,83529.0,105.1405,105.1802,105.0311,105.1802,83529.0
2023-04-18 11:55:00,105.82,105.83,105.66,105.67,84791.0,105.1902,105.2001,105.0311,105.0411,84791.0
2023-04-18 12:00:00,105.66,105.78,105.65,105.73,88893.0,105.0311,105.1504,105.0212,105.1007,88893.0
2023-04-18 12:05:00,105.74,105.9,105.74,105.89,92152.0,105.1107,105.2697,105.1107,105.2598,92152.0
2023-04-18 12:10:00,105.89,105.99,105.85,105.86,85699.0,105.2598,105.3592,105.22,105.2299,85699.0
2023-04-18 12:15:00,105.86,105.88,105.75,105.81,95140.0,105.2299,105.2498,105.1206,105.1802,95140.0
2023-04-18 12:20:00,105.82,105.85,105.79,105.8,62054.0,105.1902,105.22,105.1604,105.1703,62054.0
2023-04-18 12:25:00,105.8,105.85,105.77,105.8,82410.0,105.1703,105.22,105.1405,105.1703,82410.0
2023-04-18 12:30:00,105.8,105.87,105.75,105.81,81605.0,105.1703,105.2399,105.1206,105.1802,81605.0
2023-04-18 12:35:00,105.8,105.8,105.62,105.62,85759.0,105.1703,105.1703,104.9914,104.9914,85759.0
2023-04-18 12:40:00,105.63,105.71,105.6,105.61,70242.0,105.0013,105.0808,104.9715,104.9814,70242.0
2023-04-18 12:45:00,105.62,105.71,105.51,105.7,97392.0,104.9914,105.0808,104.882,105.0709,97392.0
2023-04-18 12:50:00,105.72,105.77,105.6,105.71,120881.0,105.0908,105.1405,104.9715,105.0808,120881.0
2023-04-18 12:55:00,105.72,105.76,105.63,105.65,115152.0,105.0908,105.1305,105.0013,105.0212,115152.0
2023-04-18 13:00:00,105.65,105.66,105.58,105.65,94164.0,105.0212,105.0311,104.9516,105.0212,94164.0
2023-04-18 13:05:00,105.66,105.66,105.52,105.54,125804.0,105.0311,105.0311,104.892,104.9119,125804.0
2023-04-18 13:10:00,105.54,105.56,105.46,105.51,120587.0,104.9119,104.9317,104.8323,104.882,120587.0
2023-04-18 13:15:00,105.49,105.56,105.48,105.54,93839.0,104.8622,104.9317,104.8522,104.9119,93839.0
2023-04-18 13:20:00,105.53,105.56,105.5,105.53,79025.0,104.9019,104.9317,104.8721,104.9019,79025.0
2023-04-18 13:25:00,105.52,105.53,105.25,105.27,302447.0,104.892,104.9019,104.6236,104.6435,302447.0
2023-04-18 13:30:00,105.27,105.31,105.2,105.27,185373.0,104.6435,104.6832,104.5739,104.6435,185373.0
2023-04-18 13:35:00,105.27,105.32,105.25,105.26,114292.0,104.6435,104.6932,104.6236,104.6335,114292.0
2023-04-18 13:40:00,105.27,105.29,105.14,105.29,96441.0,104.6435,104.6633,104.5142,104.6633,96441.0
2023-04-18 13:45:00,105.3,105.49,105.29,105.43,115954.0,104.6733,104.8622,104.6633,104.8025,115954.0
2023-04-18 13:50:00,105.42,105.57,105.39,105.55,102380.0,104.7926,104.9417,104.7627,104.9218,102380.0
2023-04-18 13:55:00,105.55,105.58,105.39,105.41,120849.0,104.9218,104.9516,104.7627,104.7826,120849.0
2023-04-18 14:00:00,105.41,105.57,105.4,105.56,87048.0,104.7826,104.9417,104.7727,104.9317,87048.0
2023-04-18 14:05:00,105.57,105.6,105.42,105.54,117584.0,104.9417,104.9715,104.7926,104.9119,117584.0
2023-04-18 14:10:00,105.53,105.58,105.45,105.5,114405.0,104.9019,104.9516,104.8224,104.8721,114405.0
2023-04-18 14:15:00,105.49,105.55,105.34,105.4,128501.0,104.8622,104.9218,104.713,104.7727,128501.0
2023-04-18 14:20:00,105.41,105.46,105.32,105.43,93779.0,104.7826,104.8323,104.6932,104.8025,93779.0
2023-04-18 14:25:00,105.43,105.53,105.42,105.42,70203.0,104.8025,104.9019,104.7926,104.7926,70203.0
2023-04-18 14:30:00,105.42,105.43,105.33,105.37,87272.0,104.7926,104.8025,104.7031,104.7429,87272.0
2023-04-18 14:35:00,105.37,105.53,105.35,105.48,79382.0,104.7429,104.9019,104.723,104.8522,79382.0
2023-04-18 14:40:00,105.47,105.48,105.32,105.38,99936.0,104.8423,104.8522,104.6932,104.7528,99936.0
2023-04-18 14:45:00,105.38,105.42,105.15,105.18,169986.0,104.7528,104.7926,104.5242,104.554,169986.0
2023-04-18 14:50:00,105.18,105.19,105.06,105.08,158787.0,104.554,104.5639,104.4347,104.4546,158787.0
2023-04-18 14:55:00,105.07,105.17,104.98,105.0,172004.0,104.4447,104.5441,104.3552,104.3751,172004.0
2023-04-18 15:00:00,105.0,105.11,104.98,105.09,160209.0,104.3751,104.4844,104.3552,104.4645,160209.0
2023-04-18 15:05:00,105.1,105.13,105.04,105.12,112124.0,104.4745,104.5043,104.4148,104.4944,112124.0
2023-04-18 15:10:00,105.13,105.14,105.05,105.09,118647.0,104.5043,104.5142,104.4248,104.4645,118647.0
2023-04-18 15:15:00,105.09,105.16,105.07,105.13,152604.0,104.4645,104.5341,104.4447,104.5043,152604.0
2023-04-18 15:20:00,105.13,105.16,105.04,105.07,145929.0,104.5043,104.5341,104.4148,104.4447,145929.0
2023-04-18 15:25:00,105.07,105.08,104.88,104.91,248080.0,104.4447,104.4546,104.2558,104.2856,248080.0
2023-04-18 15:30:00,104.91,105.01,104.78,104.98,321929.0,104.2856,104.385,104.1564,104.3552,321929.0
2023-04-18 15:35:00,104.98,105.02,104.85,104.95,150280.0,104.3552,104.3949,104.226,104.3254,150280.0
2023-04-18 15:40:00,104.95,105.13,104.93,105.11,211190.0,104.3254,104.5043,104.3055,104.4844,211190.0
2023-04-18 15:45:00,105.12,105.21,105.08,105.12,230552.0,104.4944,104.5838,104.4546,104.4944,230552.0
2023-04-18 15:50:00,105.12,105.31,105.03,105.24,322609.0,104.4944,104.6832,104.4049,104.6136,322609.0
2023-04-18 15:55:00,105.25,105.31,105.11,105.14,600884.0,104.6236,104.6832,104.4844,104.5142,600884.0
2023-04-19 09:30:00,104.25,104.7,103.91,104.59,553593.0,103.6295,104.0769,103.2916,103.9675,553593.0
2023-04-19 09:35:00,104.58,104.85,104.23,104.24,306480.0,103.9576,104.226,103.6096,103.6196,306480.0
2023-04-19 09:40:00,104.23,104.27,103.91,104.1,308385.0,103.6096,103.6494,103.2916,103.4804,308385.0
2023-04-19 09:45:00,104.06,104.24,103.96,103.97,256691.0,103.4407,103.6196,103.3413,103.3512,256691.0
2023-04-19 09:50:00,103.97,104.08,103.8,103.96,286711.0,103.3512,103.4605,103.1822,103.3413,286711.0
2023-04-19 09:55:00,103.97,104.23,103.86,103.87,254520.0,103.3512,103.6096,103.2419,103.2518,254520.0
2023-04-19 10:00:00,103.86,104.24,103.85,104.18,191790.0,103.2419,103.6196,103.2319,103.5599,191790.0
2023-04-19 10:05:00,104.19,104.46,104.15,104.45,179995.0,103.5699,103.8383,103.5301,103.8283,179995.0
2023-04-19 10:10:00,104.45,104.45,104.13,104.24,198106.0,103.8283,103.8283,103.5102,103.6196,198106.0
2023-04-19 10:15:00,104.24,104.37,104.19,104.24,128352.0,103.6196,103.7488,103.5699,103.6196,128352.0
2023-04-19 10:20:00,104.23,104.24,104.06,104.13,128190.0,103.6096,103.6196,103.4407,103.5102,128190.0
2023-04-19 10:25:00,104.14,104.34,104.13,104.27,203330.0,103.5202,103.719,103.5102,103.6494,203330.0
2023-04-19 10:30:00,104.28,104.44,104.24,104.43,186797.0,103.6594,103.8184,103.6196,103.8085,186797.0
2023-04-19 10:35:00,104.43,104.62,104.37,104.61,122694.0,103.8085,103.9973,103.7488,103.9874,122694.0
2023-04-19 10:40:00,104.62,104.7,104.49,104.7,160173.0,103.9973,104.0769,103.8681,104.0769,160173.0
2023-04-19 10:45:00,104.68,104.71,104.51,104.59,135238.0,104.057,104.0868,103.888,103.9675,135238.0
2023-04-19 10:50:00,104.59,104.8,104.56,104.69,108235.0,103.9675,104.1763,103.9377,104.0669,108235.0
2023-04-19 10:55:00,104.68,104.71,104.58,104.6,101038.0,104.057,104.0868,103.9576,103.9774,101038.0
2023-04-19 11:00:00,104.62,104.84,104.62,104.66,148703.0,103.9973,104.216,103.9973,104.0371,148703.0
2023-04-19 11:05:00,104.68,104.85,104.64,104.79,115159.0,104.057,104.226,104.0172,104.1663,115159.0
2023-04-19 11:10:00,104.79,105.0,104.77,105.0,136180.0,104.1663,104.3751,104.1464,104.3751,136180.0
2023-04-19 11:15:00,104.99,105.01,104.93,104.99,199597.0,104.3651,104.385,104.3055,104.3651,199597.0
2023-04-19 11:20:00,104.99,105.04,104.82,104.95,169438.0,104.3651,104.4148,104.1961,104.3254,169438.0
2023-04-19 11:25:00,104.96,104.98,104.78,104.95,115965.0,104.3353,104.3552,104.1564,104.3254,115965.0
2023-04-19 11:30:00,104.95,105.01,104.91,104.93,92406.0,104.3254,104.385,104.2856,104.3055,92406.0
2023-04-19 11:35:00,104.93,105.09,104.92,105.05,138795.0,104.3055,104.4645,104.2955,104.4248,138795.0
2023-04-19 11:40:00,105.04,105.21,105.02,105.17,118151.0,104.4148,104.5838,104.3949,104.5441,118151.0
2023-04-19 11:45:00,105.18,105.21,105.07,105.08,110702.0,104.554,104.5838,104.4447,104.4546,110702.0
2023-04-19 11:50:00,105.08,105.21,105.06,105.17,124164.0,104.4546,104.5838,104.4347,104.5441,124164.0
2023-04-19 11:55:00,105.18,105.24,105.14,105.23,167995.0,104.554,104.6136,104.5142,104.6037,167995.0
2023-04-19 12:00:00,105.24,105.39,105.14,105.2,136033.0,104.6136,104.7627,104.5142,104.5739,136033.0
2023-04-19 12:05:00,105.2,105.31,105.11,105.27,128435.0,104.5739,104.6832,104.4844,104.6435,128435.0
2023-04-19 12:10:00,105.27,105.4,105.26,105.37,103616.0,104.6435,104.7727,104.6335,104.7429,103616.0
2023-04-19 12:15:00,105.38,105.45,105.23,105.26,175246.0,104.7528,104.8224,104.6037,104.6335,175246.0
2023-04-19 12:20:00,105.26,105.37,105.26,105.3,83658.0,104.6335,104.7429,104.6335,104.6733,83658.0
2023-04-19 12:25:00,105.3,105.41,105.29,105.41,82552.0,104.6733,104.7826,104.6633,104.7826,82552.0
2023-04-19 12:30:00,105.41,105.47,105.35,105.4,78476.0,104.7826,104.8423,104.723,104.7727,78476.0
2023-04-19 12:35:00,105.4,105.45,105.35,105.35,91116.0,104.7727,104.8224,104.723,104.723,91116.0
2023-04-19 12:40:00,105.35,105.44,105.31,105.41,76922.0,104.723,104.8124,104.6832,104.7826,76922.0
2023-04-19 12:45:00,105.41,105.42,105.28,105.3,52055.0,104.7826,104.7926,104.6534,104.6733,52055.0
2023-04-19 12:50:00,105.31,105.39,105.26,105.38,73066.0,104.6832,104.7627,104.6335,104.7528,73066.0
2023-04-19 12:55:00,105.37,105.42,105.33,105.38,64119.0,104.7429,104.7926,104.7031,104.7528,64119.0
2023-04-19 13:00:00,105.38,105.43,105.31,105.39,70171.0,104.7528,104.8025,104.6832,104.7627,70171.0
2023-04-19 13:05:00,105.38,105.47,105.38,105.42,74507.0,104.7528,104.8423,104.7528,104.7926,74507.0
2023-04-19 13:10:00,105.42,105.47,105.4,105.45,81489.0,104.7926,104.8423,104.7727,104.8224,81489.0
2023-04-19 13:15:00,105.45,105.47,105.31,105.37,113656.0,104.8224,104.8423,104.6832,104.7429,113656.0
2023-04-19 13:20:00,105.37,105.47,105.35,105.44,101050.0,104.7429,104.8423,104.723,104.8124,101050.0
2023-04-19 13:25:00,105.45,105.47,105.43,105.45,87656.0,104.8224,104.8423,104.8025,104.8224,87656.0
2023-04-19 13:30:00,105.46,105.47,105.41,105.42,58219.0,104.8323,104.8423,104.7826,104.7926,58219.0
2023-04-19 13:35:00,105.42,105.44,105.37,105.39,68740.0,104.7926,104.8124,104.7429,104.7627,68740.0
2023-04-19 13:40:00,105.38,105.47,105.37,105.41,75350.0,104.7528,104.8423,104.7429,104.7826,75350.0
2023-04-19 13:45:00,105.41,105.41,105.32,105.35,66644.0,104.7826,104.7826,104.6932,104.723,66644.0
2023-04-19 13:50:00,105.34,105.47,105.34,105.46,98742.0,104.713,104.8423,104.713,104.8323,98742.0
2023-04-19 13:55:00,105.46,105.59,105.45,105.58,101906.0,104.8323,104.9616,104.8224,104.9516,101906.0
2023-04-19 14:00:00,105.58,105.73,105.39,105.4,146789.0,104.9516,105.1007,104.7627,104.7727,146789.0
2023-04-19 14:05:00,105.4,105.55,105.38,105.51,88877.0,104.7727,104.9218,104.7528,104.882,88877.0
2023-04-19 14:10:00,105.51,105.61,105.48,105.61,63775.0,104.882,104.9814,104.8522,104.9814,63775.0
2023-04-19 14:15:00,105.6,105.61,105.42,105.43,145545.0,104.9715,104.9814,104.7926,104.8025,145545.0
2023-04-19 14:20:00,105.43,105.46,105.35,105.4,272357.0,104.8025,104.8323,104.723,104.7727,272357.0
2023-04-19 14:25:00,105.4,105.54,105.37,105.45,86636.0,104.7727,104.9119,104.7429,104.8224,86636.0
2023-04-19 14:30:00,105.45,105.47,105.21,105.22,110318.0,104.8224,104.8423,104.5838,104.5938,110318.0
2023-04-19 14:35:00,105.21,105.32,105.13,105.32,69542.0,104.5838,104.6932,104.5043,104.6932,69542.0
2023-04-19 14:40:00,105.32,105.34,105.27,105.3,61843.0,104.6932,104.713,104.6435,104.6733,61843.0
2023-04-19 14:45:00,105.29,105.37,105.22,105.36,80782.0,104.6633,104.7429,104.5938,104.7329,80782.0
2023-04-19 14:50:00,105.35,105.37,105.28,105.34,66698.0,104.723,104.7429,104.6534,104.713,66698.0
2023-04-19 14:55:00,105.33,105.35,105.23,105.33,72301.0,104.7031,104.723,104.6037,104.7031,72301.0
2023-04-19 15:00:00,105.34,105.34,105.23,105.29,124328.0,104.713,104.713,104.6037,104.6633,124328.0
2023-04-19 15:05:00,105.3,105.37,105.25,105.35,68037.0,104.6733,104.7429,104.6236,104.723,68037.0
2023-04-19 15:10:00,105.36,105.42,105.29,105.41,100421.0,104.7329,104.7926,104.6633,104.7826,100421.0
2023-04-19 15:15:00,105.41,105.41,105.27,105.28,82801.0,104.7826,104.7826,104.6435,104.6534,82801.0
2023-04-19 15:20:00,105.27,105.33,105.22,105.32,83271.0,104.6435,104.7031,104.5938,104.6932,83271.0
2023-04-19 15:25:00,105.32,105.32,105.23,105.24,76871.0,104.6932,104.6932,104.6037,104.6136,76871.0
2023-04-19 15:30:00,105.23,105.33,105.17,105.17,140210.0,104.6037,104.7031,104.5441,104.5441,140210.0
2023-04-19 15:35:00,105.17,105.2,105.07,105.1,162405.0,104.5441,104.5739,104.4447,104.4745,162405.0
2023-04-19 15:40:00,105.1,105.15,104.94,104.95,210191.0,104.4745,104.5242,104.3154,104.3254,210191.0
2023-04-19 15:45:00,104.94,104.97,104.85,104.94,121473.0,104.3154,104.3452,104.226,104.3154,121473.0
2023-04-19 15:50:00,104.94,104.99,104.83,104.87,301801.0,104.3154,104.3651,104.2061,104.2458,301801.0
2023-04-19 15:55:00,104.87,105.07,104.87,105.02,707983.0,104.2458,104.4447,104.2458,104.3949,707983.0
2023-04-20 09:30:00,104.66,105.46,104.64,105.44,743929.0,104.0371,104.8323,104.0172,104.8124,743929.0
2023-04-20 09:35:00,105.43,105.67,105.31,105.45,417316.0,104.8025,105.0411,104.6832,104.8224,417316.0
2023-04-20 09:40:00,105.45,105.7,105.0,105.22,347627.0,104.8224,105.0709,104.3751,104.5938,347627.0
2023-04-20 09:45:00,105.23,105.52,105.09,105.37,392572.0,104.6037,104.892,104.4645,104.7429,392572.0
2023-04-20 09:50:00,105.37,105.61,105.08,105.6,276286.0,104.7429,104.9814,104.4546,104.9715,276286.0
2023-04-20 09:55:00,105.6,105.83,105.51,105.64,226805.0,104.9715,105.2001,104.882,105.0113,226805.0
2023-04-20 10:00:00,105.64,105.72,105.32,105.38,175294.0,105.0113,105.0908,104.6932,104.7528,175294.0
2023-04-20 10:05:00,105.35,105.61,105.22,105.61,188063.0,104.723,104.9814,104.5938,104.9814,188063.0
2023-04-20 10:10:00,105.61,105.74,105.59,105.74,205600.0,104.9814,105.1107,104.9616,105.1107,205600.0
2023-04-20 10:15:00,105.74,105.74,105.57,105.66,147875.0,105.1107,105.1107,104.9417,105.0311,147875.0
2023-04-20 10:20:00,105.66,105.72,105.54,105.58,122302.0,105.0311,105.0908,104.9119,104.9516,122302.0
2023-04-20 10:25:00,105.58,105.68,105.49,105.51,111375.0,104.9516,105.051,104.8622,104.882,111375.0
2023-04-20 10:30:00,105.5,105.8,105.5,105.69,167721.0,104.8721,105.1703,104.8721,105.061,167721.0
2023-04-20 10:35:00,105.67,105.68,105.35,105.36,137260.0,105.0411,105.051,104.723,104.7329,137260.0
2023-04-20 10:40:00,105.36,105.54,105.28,105.53,173127.0,104.7329,104.9119,104.6534,104.9019,173127.0
2023-04-20 10:45:00,105.52,105.74,105.49,105.72,162756.0,104.892,105.1107,104.8622,105.0908,162756.0
2023-04-20 10:50:00,105.73,105.84,105.63,105.77,214662.0,105.1007,105.2101,105.0013,105.1405,214662.0
2023-04-20 10:55:00,105.77,105.77,105.56,105.67,115408.0,105.1405,105.1405,104.9317,105.0411,115408.0
2023-04-20 11:00:00,105.67,105.74,105.45,105.46,136104.0,105.0411,105.1107,104.8224,104.8323,136104.0
2023-04-20 11:05:00,105.45,105.5,105.31,105.35,140837.0,104.8224,104.8721,104.6832,104.723,140837.0
2023-04-20 11:10:00,105.34,105.57,105.3,105.54,119502.0,104.713,104.9417,104.6733,104.9119,119502.0
2023-04-20 11:15:00,105.55,105.6,105.4,105.6,141910.0,104.9218,104.9715,104.7727,104.9715,141910.0
2023-04-20 11:20:00,105.6,105.71,105.52,105.61,124602.0,104.9715,105.0808,104.892,104.9814,124602.0
2023-04-20 11:25:00,105.62,105.75,105.52,105.73,107357.0,104.9914,105.1206,104.892,105.1007,107357.0
2023-04-20 11:30:00,105.72,105.73,105.6,105.64,120454.0,105.0908,105.1007,104.9715,105.0113,120454.0
2023-04-20 11:35:00,105.64,105.82,105.6,105.8,150344.0,105.0113,105.1902,104.9715,105.1703,150344.0
2023-04-20 11:40:00,105.81,106.09,105.8,106.03,270557.0,105.1802,105.4586,105.1703,105.3989,270557.0
2023-04-20 11:45:00,106.02,106.14,106.02,106.05,177512.0,105.389,105.5083,105.389,105.4188,177512.0
2023-04-20 11:50:00,106.04,106.14,105.95,106.03,151831.0,105.4089,105.5083,105.3194,105.3989,151831.0
2023-04-20 11:55:00,106.03,106.12,105.99,106.01,100408.0,105.3989,105.4884,105.3592,105.3791,100408.0
2023-04-20 12:00:00,106.0,106.01,105.8,105.82,117697.0,105.3691,105.3791,105.1703,105.1902,117697.0
2023-04-20 12:05:00,105.82,105.98,105.73,105.97,88019.0,105.1902,105.3492,105.1007,105.3393,88019.0
2023-04-20 12:10:00,105.98,106.12,105.96,106.07,99416.0,105.3492,105.4884,105.3294,105.4387,99416.0
2023-04-20 12:15:00,106.07,106.13,106.05,106.11,77076.0,105.4387,105.4983,105.4188,105.4785,77076.0
2023-04-20 12:20:00,106.12,106.17,106.05,106.14,80428.0,105.4884,105.5381,105.4188,105.5083,80428.0
2023-04-20 12:25:00,106.13,106.26,106.11,106.25,115431.0,105.4983,105.6276,105.4785,105.6176,115431.0
2023-04-20 12:30:00,106.25,106.33,106.19,106.25,136281.0,105.6176,105.6972,105.558,105.6176,136281.0
2023-04-20 12:35:00,106.25,106.33,106.17,106.18,171101.0,105.6176,105.6972,105.5381,105.548,171101.0
2023-04-20 12:40:00,106.17,106.17,106.07,106.13,89264.0,105.5381,105.5381,105.4387,105.4983,89264.0
2023-04-20 12:45:00,106.13,106.33,106.13,106.3,170136.0,105.4983,105.6972,105.4983,105.6673,170136.0
2023-04-20 12:50:00,106.3,106.33,106.23,106.3,101437.0,105.6673,105.6972,105.5977,105.6673,101437.0
2023-04-20 12:55:00,106.3,106.39,106.25,106.38,112395.0,105.6673,105.7568,105.6176,105.7469,112395.0
2023-04-20 13:00:00,106.38,106.46,106.33,106.41,150565.0,105.7469,105.8264,105.6972,105.7767,150565.0
2023-04-20 13:05:00,106.42,106.58,106.41,106.52,199527.0,105.7866,105.9457,105.7767,105.886,199527.0
2023-04-20 13:10:00,106.51,106.7,106.5,106.69,159865.0,105.8761,106.0649,105.8661,106.055,159865.0
2023-04-20 13:15:00,106.69,106.77,106.66,106.7,138267.0,106.055,106.1345,106.0252,106.0649,138267.0
2023-04-20 13:20:00,106.7,106.74,106.61,106.72,120911.0,106.0649,106.1047,105.9755,106.0848,120911.0
2023-04-20 13:25:00,106.72,106.89,106.72,106.85,124706.0,106.0848,106.2538,106.0848,106.2141,124706.0
2023-04-20 13:30:00,106.85,106.88,106.72,106.8,163324.0,106.2141,106.2439,106.0848,106.1644,163324.0
2023-04-20 13:35:00,106.8,106.88,106.7,106.73,109340.0,106.1644,106.2439,106.0649,106.0948,109340.0
2023-04-20 13:40:00,106.73,106.89,106.72,106.83,129416.0,106.0948,106.2538,106.0848,106.1942,129416.0
2023-04-20 13:45:00,106.83,106.85,106.74,106.75,63692.0,106.1942,106.2141,106.1047,106.1147,63692.0
2023-04-20 13:50:00,106.74,106.8,106.69,106.75,128398.0,106.1047,106.1644,106.055,106.1147,128398.0
2023-04-20 13:55:00,106.75,106.77,106.5,106.55,116091.0,106.1147,106.1345,105.8661,105.9158,116091.0
2023-04-20 14:00:00,106.54,106.54,106.42,106.45,151553.0,105.9059,105.9059,105.7866,105.8164,151553.0
2023-04-20 14:05:00,106.45,106.45,106.3,106.33,126830.0,105.8164,105.8164,105.6673,105.6972,126830.0
2023-04-20 14:10:00,106.33,106.38,106.17,106.19,149288.0,105.6972,105.7469,105.5381,105.558,149288.0
2023-04-20 14:15:00,106.19,106.22,106.08,106.13,142006.0,105.558,105.5878,105.4486,105.4983,142006.0
2023-04-20 14:20:00,106.12,106.12,105.9,105.91,207730.0,105.4884,105.4884,105.2697,105.2797,207730.0
2023-04-20 14:25:00,105.91,105.92,105.77,105.82,245995.0,105.2797,105.2896,105.1405,105.1902,245995.0
2023-04-20 14:30:00,105.81,105.9,105.75,105.88,286892.0,105.1802,105.2697,105.1206,105.2498,286892.0
2023-04-20 14:35:00,105.88,105.9,105.79,105.89,174754.0,105.2498,105.2697,105.1604,105.2598,174754.0
2023-04-20 14:40:00,105.88,105.88,105.65,105.7,245682.0,105.2498,105.2498,105.0212,105.0709,245682.0
2023-04-20 14:45:00,105.69,105.86,105.62,105.69,240985.0,105.061,105.2299,104.9914,105.061,240985.0
2023-04-20 14:50:00,105.68,105.79,105.67,105.75,140827.0,105.051,105.1604,105.0411,105.1206,140827.0
2023-04-20 14:55:00,105.75,105.88,105.68,105.82,178801.0,105.1206,105.2498,105.051,105.1902,178801.0
2023-04-20 15:00:00,105.83,106.08,105.7,105.71,348210.0,105.2001,105.4486,105.0709,105.0808,348210.0
2023-04-20 15:05:00,105.72,105.77,105.59,105.7,192999.0,105.0908,105.1405,104.9616,105.0709,192999.0
2023-04-20 15:10:00,105.69,105.7,105.39,105.39,259646.0,105.061,105.0709,104.7627,104.7627,259646.0
2023-04-20 15:15:00,105.39,105.47,105.3,105.32,165207.0,104.7627,104.8423,104.6733,104.6932,165207.0
2023-04-20 15:20:00,105.31,105.39,105.26,105.3,221787.0,104.6832,104.7627,104.6335,104.6733,221787.0
2023-04-20 15:25:00,105.29,105.34,105.26,105.28,235591.0,104.6633,104.713,104.6335,104.6534,235591.0
2023-04-20 15:30:00,105.28,105.58,105.26,105.56,227811.0,104.6534,104.9516,104.6335,104.9317,227811.0
2023-04-20 15:35:00,105.57,105.61,105.5,105.59,208285.0,104.9417,104.9814,104.8721,104.9616,208285.0
2023-04-20 15:40:00,105.6,105.76,105.59,105.7,268819.0,104.9715,105.1305,104.9616,105.0709,268819.0
2023-04-20 15:45:00,105.69,105.78,105.66,105.7,194126.0,105.061,105.1504,105.0311,105.0709,194126.0
2023-04-20 15:50:00,105.7,105.84,105.61,105.83,443249.0,105.0709,105.2101,104.9814,105.2001,443249.0
2023-04-20 15:55:00,105.83,106.03,105.77,105.92,808813.0,105.2001,105.3989,105.1405,105.2896,808813.0
2023-04-21 09:30:00,106.06,106.6,105.86,106.49,854273.0,105.4288,105.9655,105.2299,105.8562,854273.0
2023-04-21 09:35:00,106.49,106.58,106.18,106.5,215848.0,105.8562,105.9457,105.548,105.8661,215848.0
2023-04-21 09:40:00,106.52,106.6,106.19,106.44,242305.0,105.886,105.9655,105.558,105.8065,242305.0
2023-04-21 09:45:00,106.44,106.59,106.15,106.18,182789.0,105.8065,105.9556,105.5182,105.548,182789.0
2023-04-21 09:50:00,106.18,106.18,105.87,105.99,255250.0,105.548,105.548,105.2399,105.3592,255250.0
2023-04-21 09:55:00,105.98,105.98,105.66,105.76,210580.0,105.3492,105.3492,105.0311,105.1305,210580.0
2023-04-21 10:00:00,105.76,105.87,105.57,105.65,218017.0,105.1305,105.2399,104.9417,105.0212,218017.0
2023-04-21 10:05:00,105.65,105.75,105.51,105.65,208515.0,105.0212,105.1206,104.882,105.0212,208515.0
2023-04-21 10:10:00,105.65,105.92,105.54,105.88,261208.0,105.0212,105.2896,104.9119,105.2498,261208.0
2023-04-21 10:15:00,105.89,106.23,105.87,106.14,265189.0,105.2598,105.5977,105.2399,105.5083,265189.0
2023-04-21 10:20:00,106.14,106.16,106.06,106.09,215726.0,105.5083,105.5282,105.4288,105.4586,215726.0
2023-04-21 10:25:00,106.09,106.23,106.04,106.13,180493.0,105.4586,105.5977,105.4089,105.4983,180493.0
2023-04-21 10:30:00,106.13,106.13,105.94,106.02,253339.0,105.4983,105.4983,105.3095,105.389,253339.0
2023-04-21 10:35:00,106.02,106.23,105.93,105.99,135033.0,105.389,105.5977,105.2995,105.3592,135033.0
2023-04-21 10:40:00,105.98,106.07,105.82,105.86,175448.0,105.3492,105.4387,105.1902,105.2299,175448.0
2023-04-21 10:45:00,105.85,105.91,105.71,105.9,171441.0,105.22,105.2797,105.0808,105.2697,171441.0
2023-04-21 10:50:00,105.9,106.1,105.87,106.02,147126.0,105.2697,105.4685,105.2399,105.389,147126.0
2023-04-21 10:55:00,106.01,106.36,106.01,106.36,204501.0,105.3791,105.727,105.3791,105.727,204501.0
2023-04-21 11:00:00,106.37,106.6,106.37,106.58,284250.0,105.7369,105.9655,105.7369,105.9457,284250.0
2023-04-21 11:05:00,106.57,106.64,106.31,106.35,173347.0,105.9357,106.0053,105.6773,105.717,173347.0
2023-04-21 11:10:00,106.35,106.44,106.31,106.4,120710.0,105.717,105.8065,105.6773,105.7667,120710.0
2023-04-21 11:15:00,106.39,106.44,106.14,106.15,120728.0,105.7568,105.8065,105.5083,105.5182,120728.0
2023-04-21 11:20:00,106.14,106.41,106.08,106.33,130934.0,105.5083,105.7767,105.4486,105.6972,130934.0
2023-04-21 11:25:00,106.34,106.47,106.27,106.31,76575.0,105.7071,105.8363,105.6375,105.6773,76575.0
2023-04-21 11:30:00,106.32,106.34,106.18,106.28,117385.0,105.6872,105.7071,105.548,105.6474,117385.0
2023-04-21 11:35:00,106.29,106.3,106.18,106.25,99823.0,105.6574,105.6673,105.548,105.6176,99823.0
2023-04-21 11:40:00,106.26,106.48,106.23,106.41,164301.0,105.6276,105.8463,105.5977,105.7767,164301.0
2023-04-21 11:45:00,106.42,106.45,106.15,106.15,100186.0,105.7866,105.8164,105.5182,105.5182,100186.0
2023-04-21 11:50:00,106.16,106.2,106.07,106.11,159572.0,105.5282,105.5679,105.4387,105.4785,159572.0
2023-04-21 11:55:00,106.12,106.28,106.01,106.05,137437.0,105.4884,105.6474,105.3791,105.4188,137437.0
2023-04-21 12:00:00,106.06,106.15,106.01,106.06,77872.0,105.4288,105.5182,105.3791,105.4288,77872.0
2023-04-21 12:05:00,106.07,106.16,106.02,106.05,65714.0,105.4387,105.5282,105.389,105.4188,65714.0
2023-04-21 12:10:00,106.04,106.08,105.93,106.05,102176.0,105.4089,105.4486,105.2995,105.4188,102176.0
2023-04-21 12:15:00,106.07,106.23,106.04,106.18,118777.0,105.4387,105.5977,105.4089,105.548,118777.0
2023-04-21 12:20:00,106.19,106.2,106.05,106.11,125671.0,105.558,105.5679,105.4188,105.4785,125671.0
2023-04-21 12:25:00,106.11,106.12,105.92,105.93,96072.0,105.4785,105.4884,105.2896,105.2995,96072.0
2023-04-21 12:30:00,105.94,105.97,105.84,105.95,108242.0,105.3095,105.3393,105.2101,105.3194,108242.0
2023-04-21 12:35:00,105.95,106.02,105.92,105.96,80223.0,105.3194,105.389,105.2896,105.3294,80223.0
2023-04-21 12:40:00,105.94,105.95,105.72,105.76,225988.0,105.3095,105.3194,105.0908,105.1305,225988.0
2023-04-21 12:45:00,105.77,105.83,105.71,105.76,248341.0,105.1405,105.2001,105.0808,105.1305,248341.0
2023-04-21 12:50:00,105.76,105.77,105.64,105.72,175807.0,105.1305,105.1405,105.0113,105.0908,175807.0
2023-04-21 12:55:00,105.73,105.81,105.69,105.75,115907.0,105.1007,105.1802,105.061,105.1206,115907.0
2023-04-21 13:00:00,105.76,105.86,105.62,105.72,233750.0,105.1305,105.2299,104.9914,105.0908,233750.0
2023-04-21 13:05:00,105.72,105.82,105.7,105.8,190154.0,105.0908,105.1902,105.0709,105.1703,190154.0
2023-04-21 13:10:00,105.81,105.81,105.53,105.59,159500.0,105.1802,105.1802,104.9019,104.9616,159500.0
2023-04-21 13:15:00,105.6,105.68,105.57,105.66,123005.0,104.9715,105.051,104.9417,105.0311,123005.0
2023-04-21 13:20:00,105.67,105.81,105.64,105.76,122503.0,105.0411,105.1802,105.0113,105.1305,122503.0
2023-04-21 13:25:00,105.76,105.83,105.72,105.81,73721.0,105.1305,105.2001,105.0908,105.1802,73721.0
2023-04-21 13:30:00,105.82,105.99,105.8,105.81,111468.0,105.1902,105.3592,105.1703,105.1802,111468.0
2023-04-21 13:35:00,105.81,105.95,105.69,105.95,137297.0,105.1802,105.3194,105.061,105.3194,137297.0
2023-04-21 13:40:00,105.96,106.15,105.96,106.11,158371.0,105.3294,105.5182,105.3294,105.4785,158371.0
2023-04-21 13:45:00,106.12,106.12,106.0,106.03,209737.0,105.4884,105.4884,105.3691,105.3989,209737.0
2023-04-21 13:50:00,106.03,106.06,105.99,106.04,139810.0,105.3989,105.4288,105.3592,105.4089,139810.0
2023-04-21 13:55:00,106.03,106.06,105.94,106.01,145227.0,105.3989,105.4288,105.3095,105.3791,145227.0
2023-04-21 14:00:00,106.01,106.04,105.98,106.01,161833.0,105.3791,105.4089,105.3492,105.3791,161833.0
2023-04-21 14:05:00,106.02,106.12,105.98,106.09,84832.0,105.389,105.4884,105.3492,105.4586,84832.0
2023-04-21 14:10:00,106.08,106.17,106.07,106.11,232638.0,105.4486,105.5381,105.4387,105.4785,232638.0
2023-04-21 14:15:00,106.1,106.19,106.07,106.08,140032.0,105.4685,105.558,105.4387,105.4486,140032.0
2023-04-21 14:20:00,106.08,106.13,106.02,106.04,126184.0,105.4486,105.4983,105.389,105.4089,126184.0
2023-04-21 14:25:00,106.04,106.05,105.92,105.93,158466.0,105.4089,105.4188,105.2896,105.2995,158466.0
2023-04-21 14:30:00,105.93,105.99,105.81,105.88,148306.0,105.2995,105.3592,105.1802,105.2498,148306.0
2023-04-21 14:35:00,105.87,105.91,105.75,105.87,121246.0,105.2399,105.2797,105.1206,105.2399,121246.0
2023-04-21 14:40:00,105.87,105.93,105.82,105.84,95011.0,105.2399,105.2995,105.1902,105.2101,95011.0
2023-04-21 14:45:00,105.83,105.83,105.73,105.8,102911.0,105.2001,105.2001,105.1007,105.1703,102911.0
2023-04-21 14:50:00,105.8,105.8,105.66,105.75,142912.0,105.1703,105.1703,105.0311,105.1206,142912.0
2023-04-21 14:55:00,105.75,105.77,105.65,105.7,136128.0,105.1206,105.1405,105.0212,105.0709,136128.0
2023-04-21 15:00:00,105.7,105.75,105.6,105.61,141452.0,105.0709,105.1206,104.9715,104.9814,141452.0
2023-04-21 15:05:00,105.61,105.63,105.48,105.61,172499.0,104.9814,105.0013,104.8522,104.9814,172499.0
2023-04-21 15:10:00,105.61,105.68,105.6,105.62,145979.0,104.9814,105.051,104.9715,104.9914,145979.0
2023-04-21 15:15:00,105.62,105.68,105.57,105.61,88773.0,104.9914,105.051,104.9417,104.9814,88773.0
2023-04-21 15:20:00,105.61,105.68,105.57,105.64,111172.0,104.9814,105.051,104.9417,105.0113,111172.0
2023-04-21 15:25:00,105.64,105.66,105.57,105.65,112983.0,105.0113,105.0311,104.9417,105.0212,112983.0
2023-04-21 15:30:00,105.65,105.74,105.61,105.64,199743.0,105.0212,105.1107,104.9814,105.0113,199743.0
2023-04-21 15:35:00,105.64,105.75,105.62,105.63,190285.0,105.0113,105.1206,104.9914,105.0013,190285.0
2023-04-21 15:40:00,105.63,105.67,105.55,105.65,239992.0,105.0013,105.0411,104.9218,105.0212,239992.0
2023-04-21 15:45:00,105.65,105.73,105.58,105.61,316791.0,105.0212,105.1007,104.9516,104.9814,316791.0
2023-04-21 15:50:00,105.61,105.72,105.59,105.71,408675.0,104.9814,105.0908,104.9616,105.0808,408675.0
2023-04-21 15:55:00,105.7,105.96,105.66,105.91,773946.0,105.0709,105.3294,105.0311,105.2797,773946.0
2023-04-24 09:30:00,106.14,106.44,105.36,106.41,606611.0,105.5083,105.8065,104.7329,105.7767,606611.0
2023-04-24 09:35:00,106.42,106.89,106.37,106.75,401894.0,105.7866,106.2538,105.7369,106.1147,401894.0
2023-04-24 09:40:00,106.75,107.09,106.64,106.94,469549.0,106.1147,106.4526,106.0053,106.3035,469549.0
2023-04-24 09:45:00,106.94,107.03,106.53,106.62,278223.0,106.3035,106.393,105.896,105.9854,278223.0
2023-04-24 09:50:00,106.62,107.07,106.49,106.91,270516.0,105.9854,106.4327,105.8562,106.2737,270516.0
2023-04-24 09:55:00,106.93,107.07,106.75,106.78,238805.0,106.2936,106.4327,106.1147,106.1445,238805.0
2023-04-24 10:00:00,106.79,106.8,106.5,106.53,254035.0,106.1544,106.1644,105.8661,105.896,254035.0
2023-04-24 10:05:00,106.54,106.58,106.34,106.58,198886.0,105.9059,105.9457,105.7071,105.9457,198886.0
2023-04-24 10:10:00,106.58,106.85,106.51,106.67,239883.0,105.9457,106.2141,105.8761,106.0351,239883.0
2023-04-24 10:15:00,106.69,106.88,106.59,106.87,193642.0,106.055,106.2439,105.9556,106.2339,193642.0
2023-04-24 10:20:00,106.88,106.96,106.76,106.96,186265.0,106.2439,106.3234,106.1246,106.3234,186265.0
2023-04-24 10:25:00,106.97,106.97,106.82,106.9,169573.0,106.3333,106.3333,106.1842,106.2638,169573.0
2023-04-24 10:30:00,106.9,106.91,106.64,106.65,208108.0,106.2638,106.2737,106.0053,106.0152,208108.0
2023-04-24 10:35:00,106.64,106.69,106.21,106.23,203515.0,106.0053,106.055,105.5779,105.5977,203515.0
2023-04-24 10:40:00,106.22,106.24,105.67,105.73,352202.0,105.5878,105.6077,105.0411,105.1007,352202.0
2023-04-24 10:45:00,105.72,105.98,105.71,105.89,232947.0,105.0908,105.3492,105.0808,105.2598,232947.0
2023-04-24 10:50:00,105.9,106.01,105.83,105.99,144388.0,105.2697,105.3791,105.2001,105.3592,144388.0
2023-04-24 10:55:00,105.99,106.12,105.91,106.04,175977.0,105.3592,105.4884,105.2797,105.4089,175977.0
2023-04-24 11:00:00,106.04,106.06,105.9,106.0,157341.0,105.4089,105.4288,105.2697,105.3691,157341.0
2023-04-24 11:05:00,106.01,106.09,105.98,106.0,115148.0,105.3791,105.4586,105.3492,105.3691,115148.0
2023-04-24 11:10:00,105.99,106.22,105.96,106.06,126371.0,105.3592,105.5878,105.3294,105.4288,126371.0
2023-04-24 11:15:00,106.05,106.24,106.02,106.21,107244.0,105.4188,105.6077,105.389,105.5779,107244.0
2023-04-24 11:20:00,106.21,106.24,106.14,106.19,108839.0,105.5779,105.6077,105.5083,105.558,108839.0
2023-04-24 11:25:00,106.19,106.3,106.17,106.2,122708.0,105.558,105.6673,105.5381,105.5679,122708.0
2023-04-24 11:30:00,106.21,106.37,106.19,106.37,142699.0,105.5779,105.7369,105.558,105.7369,142699.0
2023-04-24 11:35:00,106.37,106.41,106.09,106.1,142143.0,105.7369,105.7767,105.4586,105.4685,142143.0
2023-04-24 11:40:00,106.1,106.15,105.95,105.96,195820.0,105.4685,105.5182,105.3194,105.3294,195820.0
2023-04-24 11:45:00,105.96,106.15,105.94,106.02,150060.0,105.3294,105.5182,105.3095,105.389,150060.0
2023-04-24 11:50:00,106.01,106.06,105.87,105.97,111008.0,105.3791,105.4288,105.2399,105.3393,111008.0
2023-04-24 11:55:00,105.96,106.02,105.85,105.96,97540.0,105.3294,105.389,105.22,105.3294,97540.0
2023-04-24 12:00:00,105.97,106.12,105.96,106.11,308166.0,105.3393,105.4884,105.3294,105.4785,308166.0
2023-04-24 12:05:00,106.11,106.22,106.05,106.08,126642.0,105.4785,105.5878,105.4188,105.4486,126642.0
2023-04-24 12:10:00,106.08,106.16,106.02,106.03,86566.0,105.4486,105.5282,105.389,105.3989,86566.0
2023-04-24 12:15:00,106.03,106.19,105.99,106.18,138953.0,105.3989,105.558,105.3592,105.548,138953.0
2023-04-24 12:20:00,106.19,106.32,106.18,106.27,185799.0,105.558,105.6872,105.548,105.6375,185799.0
2023-04-24 12:25:00,106.28,106.28,106.14,106.14,91382.0,105.6474,105.6474,105.5083,105.5083,91382.0
2023-04-24 12:30:00,106.14,106.2,106.1,106.16,111795.0,105.5083,105.5679,105.4685,105.5282,111795.0
2023-04-24 12:35:00,106.17,106.33,106.17,106.28,117200.0,105.5381,105.6972,105.5381,105.6474,117200.0
2023-04-24 12:40:00,106.28,106.38,106.2,106.36,138015.0,105.6474,105.7469,105.5679,105.727,138015.0
2023-04-24 12:45:00,106.36,106.36,106.28,106.35,84888.0,105.727,105.727,105.6474,105.717,84888.0
2023-04-24 12:50:00,106.35,106.44,106.34,106.36,90401.0,105.717,105.8065,105.7071,105.727,90401.0
2023-04-24 12:55:00,106.36,106.4,106.3,106.35,101770.0,105.727,105.7667,105.6673,105.717,101770.0
2023-04-24 13:00:00,106.35,106.35,106.24,106.32,105349.0,105.717,105.717,105.6077,105.6872,105349.0
2023-04-24 13:05:00,106.31,106.33,106.25,106.27,60045.0,105.6773,105.6972,105.6176,105.6375,60045.0
2023-04-24 13:10:00,106.28,106.48,106.26,106.47,88815.0,105.6474,105.8463,105.6276,105.8363,88815.0
2023-04-24 13:15:00,106.48,106.55,106.43,106.5,117513.0,105.8463,105.9158,105.7966,105.8661,117513.0
2023-04-24 13:20:00,106.51,106.55,106.49,106.52,109805.0,105.8761,105.9158,105.8562,105.886,109805.0
2023-04-24 13:25:00,106.52,106.64,106.51,106.61,90415.0,105.886,106.0053,105.8761,105.9755,90415.0
2023-04-24 13:30:00,106.61,106.71,106.59,106.69,130907.0,105.9755,106.0749,105.9556,106.055,130907.0
2023-04-24 13:35:00,106.68,106.87,106.67,106.7,169664.0,106.0451,106.2339,106.0351,106.0649,169664.0
2023-04-24 13:40:00,106.69,106.79,106.65,106.79,124393.0,106.055,106.1544,106.0152,106.1544,124393.0
2023-04-24 13:45:00,106.78,106.81,106.7,106.78,108542.0,106.1445,106.1743,106.0649,106.1445,108542.0
2023-04-24 13:50:00,106.78,106.96,106.78,106.94,145573.0,106.1445,106.3234,106.1445,106.3035,145573.0
2023-04-24 13:55:00,106.94,106.98,106.88,106.96,150079.0,106.3035,106.3433,106.2439,106.3234,150079.0
2023-04-24 14:00:00,106.97,107.13,106.96,107.08,214642.0,106.3333,106.4924,106.3234,106.4427,214642.0
2023-04-24 14:05:00,107.08,107.16,107.0,107.06,184375.0,106.4427,106.5222,106.3632,106.4228,184375.0
2023-04-24 14:10:00,107.05,107.2,107.03,107.17,138791.0,106.4129,106.562,106.393,106.5322,138791.0
2023-04-24 14:15:00,107.17,107.32,107.12,107.13,216798.0,106.5322,106.6813,106.4824,106.4924,216798.0
2023-04-24 14:20:00,107.12,107.24,107.01,107.03,162696.0,106.4824,106.6017,106.3731,106.393,162696.0
2023-04-24 14:25:00,107.02,107.05,106.97,107.01,153977.0,106.383,106.4129,106.3333,106.3731,153977.0
2023-04-24 14:30:00,107.02,107.03,106.85,106.89,217813.0,106.383,106.393,106.2141,106.2538,217813.0
2023-04-24 14:35:00,106.89,106.96,106.83,106.86,141300.0,106.2538,106.3234,106.1942,106.224,141300.0
2023-04-24 14:40:00,106.87,106.9,106.84,106.88,110835.0,106.2339,106.2638,106.2041,106.2439,110835.0
2023-04-24 14:45:00,106.87,106.93,106.82,106.91,156082.0,106.2339,106.2936,106.1842,106.2737,156082.0
2023-04-24 14:50:00,106.92,107.01,106.91,106.99,156917.0,106.2836,106.3731,106.2737,106.3532,156917.0
2023-04-24 14:55:00,107.0,107.03,106.98,107.02,105591.0,106.3632,106.393,106.3433,106.383,105591.0
2023-04-24 15:00:00,107.02,107.06,106.96,106.98,161033.0,106.383,106.4228,106.3234,106.3433,161033.0
2023-04-24 15:05:00,106.98,107.02,106.9,106.97,103481.0,106.3433,106.383,106.2638,106.3333,103481.0
2023-04-24 15:10:00,106.97,107.01,106.92,106.98,125816.0,106.3333,106.3731,106.2836,106.3433,125816.0
2023-04-24 15:15:00,106.97,106.98,106.84,106.92,121604.0,106.3333,106.3433,106.2041,106.2836,121604.0
2023-04-24 15:20:00,106.92,106.95,106.85,106.86,114861.0,106.2836,106.3135,106.2141,106.224,114861.0
2023-04-24 15:25:00,106.86,106.97,106.86,106.89,143144.0,106.224,106.3333,106.224,106.2538,143144.0
2023-04-24 15:30:00,106.89,107.0,106.83,106.95,184897.0,106.2538,106.3632,106.1942,106.3135,184897.0
2023-04-24 15:35:00,106.96,107.03,106.82,106.95,205314.0,106.3234,106.393,106.1842,106.3135,205314.0
2023-04-24 15:40:00,106.95,107.07,106.95,106.97,219454.0,106.3135,106.4327,106.3135,106.3333,219454.0
2023-04-24 15:45:00,106.97,107.0,106.82,106.84,220750.0,106.3333,106.3632,106.1842,106.2041,220750.0
2023-04-24 15:50:00,106.83,106.85,106.64,106.68,545441.0,106.1942,106.2141,106.0053,106.0451,545441.0
2023-04-24 15:55:00,106.68,106.81,106.59,106.78,810749.0,106.0451,106.1743,105.9556,106.1445,810749.0
2023-04-25 09:30:00,106.57,106.86,106.11,106.82,656998.0,105.9357,106.224,105.4785,106.1842,656998.0
2023-04-25 09:35:00,106.81,107.44,106.69,107.34,428739.0,106.1743,106.8005,106.055,106.7011,428739.0
2023-04-25 09:40:00,107.32,107.35,107.04,107.08,380531.0,106.6813,106.7111,106.4029,106.4427,380531.0
2023-04-25 09:45:00,107.09,107.09,106.28,106.43,428608.0,106.4526,106.4526,105.6474,105.7966,428608.0
2023-04-25 09:50:00,106.44,106.62,106.12,106.27,319651.0,105.8065,105.9854,105.4884,105.6375,319651.0
2023-04-25 09:55:00,106.28,106.33,106.11,106.13,214307.0,105.6474,105.6972,105.4785,105.4983,214307.0
2023-04-25 10:00:00,106.13,106.32,106.05,106.2,280287.0,105.4983,105.6872,105.4188,105.5679,280287.0
2023-04-25 10:05:00,106.19,106.35,106.15,106.3,199740.0,105.558,105.717,105.5182,105.6673,199740.0
2023-04-25 10:10:00,106.29,106.35,105.96,106.12,319276.0,105.6574,105.717,105.3294,105.4884,319276.0
2023-04-25 10:15:00,106.13,106.25,105.99,106.16,199456.0,105.4983,105.6176,105.3592,105.5282,199456.0
2023-04-25 10:20:00,106.17,106.21,105.9,105.91,183658.0,105.5381,105.5779,105.2697,105.2797,183658.0
2023-04-25 10:25:00,105.91,106.05,105.88,106.05,225465.0,105.2797,105.4188,105.2498,105.4188,225465.0
2023-04-25 10:30:00,106.05,106.2,105.88,106.1,213348.0,105.4188,105.5679,105.2498,105.4685,213348.0
2023-04-25 10:35:00,106.09,106.39,106.06,106.35,232387.0,105.4586,105.7568,105.4288,105.717,232387.0
2023-04-25 10:40:00,106.35,106.41,106.31,106.4,184000.0,105.717,105.7767,105.6773,105.7667,184000.0
2023-04-25 10:45:00,106.41,106.54,106.33,106.46,230808.0,105.7767,105.9059,105.6972,105.8264,230808.0
2023-04-25 10:50:00,106.46,106.46,106.17,106.23,188795.0,105.8264,105.8264,105.5381,105.5977,188795.0
2023-04-25 10:55:00,106.24,106.25,106.13,106.18,236470.0,105.6077,105.6176,105.4983,105.548,236470.0
2023-04-25 11:00:00,106.18,106.2,106.03,106.19,146020.0,105.548,105.5679,105.3989,105.558,146020.0
2023-04-25 11:05:00,106.19,106.48,106.13,106.48,146605.0,105.558,105.8463,105.4983,105.8463,146605.0
2023-04-25 11:10:00,106.49,106.58,106.41,106.56,270822.0,105.8562,105.9457,105.7767,105.9258,270822.0
2023-04-25 11:15:00,106.55,106.75,106.53,106.68,198436.0,105.9158,106.1147,105.896,106.0451,198436.0
2023-04-25 11:20:00,106.69,106.73,106.43,106.51,229795.0,106.055,106.0948,105.7966,105.8761,229795.0
2023-04-25 11:25:00,106.51,106.58,106.38,106.46,225997.0,105.8761,105.9457,105.7469,105.8264,225997.0
2023-04-25 11:30:00,106.45,106.47,106.3,106.38,209986.0,105.8164,105.8363,105.6673,105.7469,209986.0
2023-04-25 11:35:00,106.37,106.5,106.35,106.44,171629.0,105.7369,105.8661,105.717,105.8065,171629.0
2023-04-25 11:40:00,106.44,106.75,106.42,106.65,201091.0,105.8065,106.1147,105.7866,106.0152,201091.0
2023-04-25 11:45:00,106.64,106.83,106.61,106.73,251648.0,106.0053,106.1942,105.9755,106.0948,251648.0
2023-04-25 11:50:00,106.74,106.77,106.53,106.56,220699.0,106.1047,106.1345,105.896,105.9258,220699.0
2023-04-25 11:55:00,106.54,106.62,106.48,106.51,187171.0,105.9059,105.9854,105.8463,105.8761,187171.0
2023-04-25 12:00:00,106.52,106.64,106.46,106.48,149238.0,105.886,106.0053,105.8264,105.8463,149238.0
2023-04-25 12:05:00,106.49,106.49,106.31,106.46,243780.0,105.8562,105.8562,105.6773,105.8264,243780.0
2023-04-25 12:10:00,106.46,106.54,106.44,106.52,137968.0,105.8264,105.9059,105.8065,105.886,137968.0
2023-04-25 12:15:00,106.52,106.58,106.45,106.55,135865.0,105.886,105.9457,105.8164,105.9158,135865.0
2023-04-25 12:20:00,106.57,106.7,106.56,106.62,204444.0,105.9357,106.0649,105.9258,105.9854,204444.0
2023-04-25 12:25:00,106.61,106.64,106.47,106.5,177890.0,105.9755,106.0053,105.8363,105.8661,177890.0
2023-04-25 12:30:00,106.49,106.54,106.25,106.31,176502.0,105.8562,105.9059,105.6176,105.6773,176502.0
2023-04-25 12:35:00,106.31,106.33,105.92,105.98,387722.0,105.6773,105.6972,105.2896,105.3492,387722.0
2023-04-25 12:40:00,105.98,106.08,105.96,106.08,262509.0,105.3492,105.4486,105.3294,105.4486,262509.0
2023-04-25 12:45:00,106.07,106.08,105.97,106.06,180632.0,105.4387,105.4486,105.3393,105.4288,180632.0
2023-04-25 12:50:00,106.05,106.24,106.05,106.19,132544.0,105.4188,105.6077,105.4188,105.558,132544.0
2023-04-25 12:55:00,106.19,106.29,106.16,106.24,213563.0,105.558,105.6574,105.5282,105.6077,213563.0
2023-04-25 13:00:00,106.24,106.39,106.21,106.29,212803.0,105.6077,105.7568,105.5779,105.6574,212803.0
2023-04-25 13:05:00,106.29,106.33,106.16,106.19,126655.0,105.6574,105.6972,105.5282,105.558,126655.0
2023-04-25 13:10:00,106.19,106.19,105.95,105.95,135281.0,105.558,105.558,105.3194,105.3194,135281.0
2023-04-25 13:15:00,105.94,105.99,105.56,105.72,298236.0,105.3095,105.3592,104.9317,105.0908,298236.0
2023-04-25 13:20:00,105.72,105.76,105.56,105.6,157046.0,105.0908,105.1305,104.9317,104.9715,157046.0
2023-04-25 13:25:00,105.6,105.75,105.52,105.73,175334.0,104.9715,105.1206,104.892,105.1007,175334.0
2023-04-25 13:30:00,105.73,105.78,105.64,105.65,115870.0,105.1007,105.1504,105.0113,105.0212,115870.0
2023-04-25 13:35:00,105.66,105.73,105.58,105.64,138241.0,105.0311,105.1007,104.9516,105.0113,138241.0
2023-04-25 13:40:00,105.62,105.66,105.55,105.64,132682.0,104.9914,105.0311,104.9218,105.0113,132682.0
2023-04-25 13:45:00,105.63,105.65,105.43,105.48,136090.0,105.0013,105.0212,104.8025,104.8522,136090.0
2023-04-25 13:50:00,105.49,105.52,105.41,105.44,119493.0,104.8622,104.892,104.7826,104.8124,119493.0
2023-04-25 13:55:00,105.45,105.55,105.44,105.51,205932.0,104.8224,104.9218,104.8124,104.882,205932.0
2023-04-25 14:00:00,105.5,105.64,105.48,105.57,129770.0,104.8721,105.0113,104.8522,104.9417,129770.0
2023-04-25 14:05:00,105.57,105.63,105.42,105.45,191035.0,104.9417,105.0013,104.7926,104.8224,191035.0
2023-04-25 14:10:00,105.46,105.52,105.33,105.42,156496.0,104.8323,104.892,104.7031,104.7926,156496.0
2023-04-25 14:15:00,105.41,105.53,105.4,105.44,112680.0,104.7826,104.9019,104.7727,104.8124,112680.0
2023-04-25 14:20:00,105.44,105.47,105.27,105.36,163516.0,104.8124,104.8423,104.6435,104.7329,163516.0
2023-04-25 14:25:00,105.36,105.44,105.31,105.44,183803.0,104.7329,104.8124,104.6832,104.8124,183803.0
2023-04-25 14:30:00,105.44,105.47,105.35,105.45,150725.0,104.8124,104.8423,104.723,104.8224,150725.0
2023-04-25 14:35:00,105.46,105.69,105.44,105.67,200161.0,104.8323,105.061,104.8124,105.0411,200161.0
2023-04-25 14:40:00,105.66,105.68,105.45,105.48,175594.0,105.0311,105.051,104.8224,104.8522,175594.0
2023-04-25 14:45:00,105.48,105.65,105.45,105.61,215593.0,104.8522,105.0212,104.8224,104.9814,215593.0
2023-04-25 14:50:00,105.61,105.65,105.45,105.46,172832.0,104.9814,105.0212,104.8224,104.8323,172832.0
2023-04-25 14:55:00,105.45,105.52,105.33,105.38,188224.0,104.8224,104.892,104.7031,104.7528,188224.0
2023-04-25 15:00:00,105.38,105.44,105.32,105.33,176049.0,104.7528,104.8124,104.6932,104.7031,176049.0
2023-04-25 15:05:00,105.34,105.42,105.28,105.28,261486.0,104.713,104.7926,104.6534,104.6534,261486.0
2023-04-25 15:10:00,105.27,105.39,105.19,105.27,190155.0,104.6435,104.7627,104.5639,104.6435,190155.0
2023-04-25 15:15:00,105.28,105.35,105.25,105.29,215043.0,104.6534,104.723,104.6236,104.6633,215043.0
2023-04-25 15:20:00,105.29,105.43,105.28,105.35,230996.0,104.6633,104.8025,104.6534,104.723,230996.0
2023-04-25 15:25:00,105.34,105.36,105.04,105.09,315818.0,104.713,104.7329,104.4148,104.4645,315818.0
2023-04-25 15:30:00,105.09,105.32,105.07,105.11,318976.0,104.4645,104.6932,104.4447,104.4844,318976.0
2023-04-25 15:35:00,105.1,105.12,104.88,104.9,454474.0,104.4745,104.4944,104.2558,104.2757,454474.0
2023-04-25 15:40:00,104.9,105.14,104.89,105.02,371890.0,104.2757,104.5142,104.2657,104.3949,371890.0
2023-04-25 15:45:00,105.02,105.16,104.92,105.04,367219.0,104.3949,104.5341,104.2955,104.4148,367219.0
2023-04-25 15:50:00,105.04,105.12,104.78,104.82,895983.0,104.4148,104.4944,104.1564,104.1961,895983.0
2023-04-25 15:55:00,104.81,104.81,104.56,104.68,1319258.0,104.1862,104.1862,103.9377,104.057,1319258.0
2023-04-26 09:30:00,105.52,105.62,103.27,103.53,1941677.0,104.892,104.9914,102.6554,102.9138,1941677.0
2023-04-26 09:35:00,103.53,104.73,103.45,104.72,1091263.0,102.9138,104.1067,102.8343,104.0967,1091263.0
2023-04-26 09:40:00,104.72,105.18,104.25,104.75,976499.0,104.0967,104.554,103.6295,104.1266,976499.0
2023-04-26 09:45:00,104.73,105.56,104.72,105.52,722203.0,104.1067,104.9317,104.0967,104.892,722203.0
2023-04-26 09:50:00,105.53,105.83,105.28,105.62,643316.0,104.9019,105.2001,104.6534,104.9914,643316.0
2023-04-26 09:55:00,105.63,106.47,105.62,106.38,682196.0,105.0013,105.8363,104.9914,105.7469,682196.0
2023-04-26 10:00:00,106.36,106.85,106.18,106.66,649837.0,105.727,106.2141,105.548,106.0252,649837.0
2023-04-26 10:05:00,106.69,106.92,106.61,106.91,588367.0,106.055,106.2836,105.9755,106.2737,588367.0
2023-04-26 10:10:00,106.9,107.02,106.58,106.75,687877.0,106.2638,106.383,105.9457,106.1147,687877.0
2023-04-26 10:15:00,106.76,106.79,105.68,105.81,760653.0,106.1246,106.1544,105.051,105.1802,760653.0
2023-04-26 10:20:00,105.81,105.96,105.62,105.76,443154.0,105.1802,105.3294,104.9914,105.1305,443154.0
2023-04-26 10:25:00,105.76,105.94,105.6,105.94,337919.0,105.1305,105.3095,104.9715,105.3095,337919.0
2023-04-26 10:30:00,105.94,106.09,105.62,105.91,364789.0,105.3095,105.4586,104.9914,105.2797,364789.0
2023-04-26 10:35:00,105.91,105.98,105.6,105.72,258012.0,105.2797,105.3492,104.9715,105.0908,258012.0
2023-04-26 10:40:00,105.71,106.03,105.61,105.99,286077.0,105.0808,105.3989,104.9814,105.3592,286077.0
2023-04-26 10:45:00,106.0,106.01,105.63,105.74,212712.0,105.3691,105.3791,105.0013,105.1107,212712.0
2023-04-26 10:50:00,105.76,105.95,105.61,105.63,204014.0,105.1305,105.3194,104.9814,105.0013,204014.0
2023-04-26 10:55:00,105.64,105.82,105.63,105.68,231952.0,105.0113,105.1902,105.0013,105.051,231952.0
2023-04-26 11:00:00,105.69,106.17,105.66,105.95,336314.0,105.061,105.5381,105.0311,105.3194,336314.0
2023-04-26 11:05:00,105.96,106.1,105.77,106.01,252940.0,105.3294,105.4685,105.1405,105.3791,252940.0
2023-04-26 11:10:00,106.01,106.32,105.95,106.26,267338.0,105.3791,105.6872,105.3194,105.6276,267338.0
2023-04-26 11:15:00,106.26,106.33,105.97,106.1,293723.0,105.6276,105.6972,105.3393,105.4685,293723.0
2023-04-26 11:20:00,106.11,106.44,106.09,106.33,403890.0,105.4785,105.8065,105.4586,105.6972,403890.0
2023-04-26 11:25:00,106.33,106.34,105.6,105.67,419544.0,105.6972,105.7071,104.9715,105.0411,419544.0
2023-04-26 11:30:00,105.66,105.75,105.38,105.45,413150.0,105.0311,105.1206,104.7528,104.8224,413150.0
2023-04-26 11:35:00,105.45,105.56,105.21,105.46,392197.0,104.8224,104.9317,104.5838,104.8323,392197.0
2023-04-26 11:40:00,105.44,105.46,105.14,105.17,336053.0,104.8124,104.8323,104.5142,104.5441,336053.0
2023-04-26 11:45:00,105.19,105.49,105.16,105.45,330882.0,104.5639,104.8622,104.5341,104.8224,330882.0
2023-04-26 11:50:00,105.45,105.5,105.17,105.2,234967.0,104.8224,104.8721,104.5441,104.5739,234967.0
2023-04-26 11:55:00,105.19,105.19,104.97,105.09,315847.0,104.5639,104.5639,104.3452,104.4645,315847.0
2023-04-26 12:00:00,105.08,105.51,105.05,105.5,359489.0,104.4546,104.882,104.4248,104.8721,359489.0
2023-04-26 12:05:00,105.49,105.64,105.4,105.41,271647.0,104.8622,105.0113,104.7727,104.7826,271647.0
2023-04-26 12:10:00,105.41,105.57,105.26,105.34,262727.0,104.7826,104.9417,104.6335,104.713,262727.0
2023-04-26 12:15:00,105.35,105.44,105.07,105.16,256251.0,104.723,104.8124,104.4447,104.5341,256251.0
2023-04-26 12:20:00,105.17,105.24,105.07,105.23,175093.0,104.5441,104.6136,104.4447,104.6037,175093.0
2023-04-26 12:25:00,105.24,105.31,105.15,105.17,155044.0,104.6136,104.6832,104.5242,104.5441,155044.0
2023-04-26 12:30:00,105.17,105.17,104.81,104.83,286817.0,104.5441,104.5441,104.1862,104.2061,286817.0
2023-04-26 12:35:00,104.83,104.83,104.31,104.35,431871.0,104.2061,104.2061,103.6892,103.7289,431871.0
2023-04-26 12:40:00,104.36,104.48,104.32,104.45,241370.0,103.7389,103.8582,103.6991,103.8283,241370.0
2023-04-26 12:45:00,104.44,104.55,104.36,104.4,219242.0,103.8184,103.9277,103.7389,103.7786,219242.0
2023-04-26 12:50:00,104.4,104.44,104.16,104.21,211411.0,103.7786,103.8184,103.5401,103.5898,211411.0
2023-04-26 12:55:00,104.21,104.4,104.19,104.39,192688.0,103.5898,103.7786,103.5699,103.7687,192688.0
2023-04-26 13:00:00,104.4,104.66,104.39,104.55,206042.0,103.7786,104.0371,103.7687,103.9277,206042.0
2023-04-26 13:05:00,104.54,104.57,104.32,104.33,167956.0,103.9178,103.9476,103.6991,103.7091,167956.0
2023-04-26 13:10:00,104.31,104.42,104.24,104.33,141521.0,103.6892,103.7985,103.6196,103.7091,141521.0
2023-04-26 13:15:00,104.34,104.47,104.14,104.47,177808.0,103.719,103.8482,103.5202,103.8482,177808.0
2023-04-26 13:20:00,104.47,104.68,104.46,104.67,147147.0,103.8482,104.057,103.8383,104.047,147147.0
2023-04-26 13:25:00,104.67,104.69,104.33,104.36,181688.0,104.047,104.0669,103.7091,103.7389,181688.0
2023-04-26 13:30:00,104.36,104.67,104.32,104.66,136048.0,103.7389,104.047,103.6991,104.0371,136048.0
2023-04-26 13:35:00,104.66,104.7,104.53,104.67,170961.0,104.0371,104.0769,103.9079,104.047,170961.0
2023-04-26 13:40:00,104.65,104.65,104.53,104.57,117771.0,104.0271,104.0271,103.9079,103.9476,117771.0
2023-04-26 13:45:00,104.57,104.69,104.29,104.32,193795.0,103.9476,104.0669,103.6693,103.6991,193795.0
2023-04-26 13:50:00,104.32,104.38,104.13,104.23,184640.0,103.6991,103.7588,103.5102,103.6096,184640.0
2023-04-26 13:55:00,104.23,104.59,104.22,104.55,195396.0,103.6096,103.9675,103.5997,103.9277,195396.0
2023-04-26 14:00:00,104.55,104.63,104.48,104.62,153886.0,103.9277,104.0073,103.8582,103.9973,153886.0
2023-04-26 14:05:00,104.63,104.63,104.51,104.61,98877.0,104.0073,104.0073,103.888,103.9874,98877.0
2023-04-26 14:10:00,104.61,104.73,104.55,104.64,232447.0,103.9874,104.1067,103.9277,104.0172,232447.0
2023-04-26 14:15:00,104.64,104.66,104.37,104.38,216276.0,104.0172,104.0371,103.7488,103.7588,216276.0
2023-04-26 14:20:00,104.39,104.45,104.26,104.42,202449.0,103.7687,103.8283,103.6395,103.7985,202449.0
2023-04-26 14:25:00,104.42,104.51,104.36,104.41,164388.0,103.7985,103.888,103.7389,103.7886,164388.0
2023-04-26 14:30:00,104.4,104.42,104.26,104.28,212661.0,103.7786,103.7985,103.6395,103.6594,212661.0
2023-04-26 14:35:00,104.28,104.4,104.07,104.32,199320.0,103.6594,103.7786,103.4506,103.6991,199320.0
2023-04-26 14:40:00,104.32,104.41,104.19,104.21,161792.0,103.6991,103.7886,103.5699,103.5898,161792.0
2023-04-26 14:45:00,104.21,104.29,104.12,104.2,198638.0,103.5898,103.6693,103.5003,103.5798,198638.0
2023-04-26 14:50:00,104.19,104.23,104.07,104.13,163198.0,103.5699,103.6096,103.4506,103.5102,163198.0
2023-04-26 14:55:00,104.11,104.18,104.02,104.17,201816.0,103.4904,103.5599,103.4009,103.55,201816.0
2023-04-26 15:00:00,104.18,104.2,104.1,104.16,180530.0,103.5599,103.5798,103.4804,103.5401,180530.0
2023-04-26 15:05:00,104.16,104.27,104.09,104.12,173269.0,103.5401,103.6494,103.4705,103.5003,173269.0
2023-04-26 15:10:00,104.11,104.18,104.1,104.13,258254.0,103.4904,103.5599,103.4804,103.5102,258254.0
2023-04-26 15:15:00,104.13,104.15,104.07,104.09,171325.0,103.5102,103.5301,103.4506,103.4705,171325.0
2023-04-26 15:20:00,104.09,104.27,104.08,104.18,181357.0,103.4705,103.6494,103.4605,103.5599,181357.0
2023-04-26 15:25:00,104.18,104.31,104.15,104.29,172573.0,103.5599,103.6892,103.5301,103.6693,172573.0
2023-04-26 15:30:00,104.3,104.44,104.28,104.4,226656.0,103.6792,103.8184,103.6594,103.7786,226656.0
2023-04-26 15:35:00,104.4,104.49,104.37,104.45,230271.0,103.7786,103.8681,103.7488,103.8283,230271.0
2023-04-26 15:40:00,104.45,104.47,104.29,104.4,357385.0,103.8283,103.8482,103.6693,103.7786,357385.0
2023-04-26 15:45:00,104.4,104.44,104.28,104.33,331090.0,103.7786,103.8184,103.6594,103.7091,331090.0
2023-04-26 15:50:00,104.33,104.53,104.24,104.46,381107.0,103.7091,103.9079,103.6196,103.8383,381107.0
2023-04-26 15:55:00,104.47,104.73,104.4,104.4,1016328.0,103.8482,104.1067,103.7786,103.7786,1016328.0
2023-04-27 09:30:00,105.19,105.56,104.42,105.53,1455779.0,104.5639,104.9317,103.7985,104.9019,1455779.0
2023-04-27 09:35:00,105.52,106.12,105.29,105.98,793190.0,104.892,105.4884,104.6633,105.3492,793190.0
2023-04-27 09:40:00,106.01,106.37,105.87,106.08,635648.0,105.3791,105.7369,105.2399,105.4486,635648.0
2023-04-27 09:45:00,106.09,106.38,105.81,106.37,545795.0,105.4586,105.7469,105.1802,105.7369,545795.0
2023-04-27 09:50:00,106.38,106.93,106.33,106.84,658224.0,105.7469,106.2936,105.6972,106.2041,658224.0
2023-04-27 09:55:00,106.85,106.87,106.29,106.29,490751.0,106.2141,106.2339,105.6574,105.6574,490751.0
2023-04-27 10:00:00,106.28,106.8,106.22,106.79,329138.0,105.6474,106.1644,105.5878,106.1544,329138.0
2023-04-27 10:05:00,106.79,107.01,106.73,107.01,407062.0,106.1544,106.3731,106.0948,106.3731,407062.0
2023-04-27 10:10:00,107.02,107.27,107.01,107.25,285790.0,106.383,106.6316,106.3731,106.6117,285790.0
2023-04-27 10:15:00,107.26,107.52,107.21,107.49,374250.0,106.6216,106.8801,106.5719,106.8502,374250.0
2023-04-27 10:20:00,107.49,107.49,107.1,107.19,298512.0,106.8502,106.8502,106.4626,106.552,298512.0
2023-04-27 10:25:00,107.18,107.37,107.07,107.23,282107.0,106.5421,106.731,106.4327,106.5918,282107.0
2023-04-27 10:30:00,107.25,107.35,107.1,107.34,358623.0,106.6117,106.7111,106.4626,106.7011,358623.0
2023-04-27 10:35:00,107.34,107.51,107.3,107.46,252968.0,106.7011,106.8701,106.6614,106.8204,252968.0
2023-04-27 10:40:00,107.45,107.79,107.42,107.73,400690.0,106.8105,107.1485,106.7807,107.0888,400690.0
2023-04-27 10:45:00,107.74,107.88,107.68,107.78,487985.0,107.0988,107.2379,107.0391,107.1385,487985.0
2023-04-27 10:50:00,107.78,107.96,107.59,107.72,362635.0,107.1385,107.3174,106.9497,107.0789,362635.0
2023-04-27 10:55:00,107.71,107.73,107.23,107.4,306848.0,107.0689,107.0888,106.5918,106.7608,306848.0
2023-04-27 11:00:00,107.4,107.68,107.28,107.42,263443.0,106.7608,107.0391,106.6415,106.7807,263443.0
2023-04-27 11:05:00,107.42,107.59,107.34,107.38,231992.0,106.7807,106.9497,106.7011,106.7409,231992.0
2023-04-27 11:10:00,107.39,107.57,107.32,107.57,285641.0,106.7508,106.9298,106.6813,106.9298,285641.0
2023-04-27 11:15:00,107.57,107.92,107.53,107.83,502273.0,106.9298,107.2777,106.89,107.1882,502273.0
2023-04-27 11:20:00,107.84,108.18,107.82,108.16,431086.0,107.1982,107.5361,107.1783,107.5163,431086.0
2023-04-27 11:25:00,108.16,108.33,108.15,108.18,439450.0,107.5163,107.6852,107.5063,107.5361,439450.0
2023-04-27 11:30:00,108.18,108.42,108.16,108.37,360139.0,107.5361,107.7747,107.5163,107.725,360139.0
2023-04-27 11:35:00,108.37,108.63,108.29,108.52,426557.0,107.725,107.9835,107.6455,107.8741,426557.0
2023-04-27 11:40:00,108.52,108.62,108.46,108.52,278321.0,107.8741,107.9735,107.8145,107.8741,278321.0
2023-04-27 11:45:00,108.52,108.54,108.26,108.53,335905.0,107.8741,107.894,107.6157,107.8841,335905.0
2023-04-27 11:50:00,108.54,108.55,108.3,108.42,252597.0,107.894,107.9039,107.6554,107.7747,252597.0
2023-04-27 11:55:00,108.43,108.43,108.14,108.21,303678.0,107.7847,107.7847,107.4964,107.566,303678.0
2023-04-27 12:00:00,108.2,108.31,108.15,108.24,284457.0,107.556,107.6654,107.5063,107.5958,284457.0
2023-04-27 12:05:00,108.23,108.52,108.21,108.51,238301.0,107.5858,107.8741,107.566,107.8642,238301.0
2023-04-27 12:10:00,108.53,108.68,108.52,108.58,268587.0,107.8841,108.0332,107.8741,107.9338,268587.0
2023-04-27 12:15:00,108.57,108.74,108.55,108.57,236763.0,107.9238,108.0928,107.9039,107.9238,236763.0
2023-04-27 12:20:00,108.56,108.57,108.31,108.34,224597.0,107.9139,107.9238,107.6654,107.6952,224597.0
2023-04-27 12:25:00,108.35,108.59,108.3,108.43,301097.0,107.7051,107.9437,107.6554,107.7847,301097.0
2023-04-27 12:30:00,108.43,108.45,108.28,108.29,215969.0,107.7847,107.8045,107.6355,107.6455,215969.0
2023-04-27 12:35:00,108.28,108.6,108.27,108.58,307346.0,107.6355,107.9536,107.6256,107.9338,307346.0
2023-04-27 12:40:00,108.59,108.75,108.58,108.71,441591.0,107.9437,108.1027,107.9338,108.063,441591.0
2023-04-27 12:45:00,108.71,108.72,108.62,108.7,461980.0,108.063,108.0729,107.9735,108.053,461980.0
2023-04-27 12:50:00,108.7,108.78,108.65,108.67,310599.0,108.053,108.1326,108.0033,108.0232,310599.0
2023-04-27 12:55:00,108.66,108.76,108.61,108.73,204815.0,108.0133,108.1127,107.9636,108.0829,204815.0
2023-04-27 13:00:00,108.72,108.77,108.61,108.66,193171.0,108.0729,108.1226,107.9636,108.0133,193171.0
2023-04-27 13:05:00,108.67,108.7,108.58,108.66,141757.0,108.0232,108.053,107.9338,108.0133,141757.0
2023-04-27 13:10:00,108.67,108.84,108.67,108.81,276010.0,108.0232,108.1922,108.0232,108.1624,276010.0
2023-04-27 13:15:00,108.81,108.84,108.71,108.79,157688.0,108.1624,108.1922,108.063,108.1425,157688.0
2023-04-27 13:20:00,108.79,108.81,108.73,108.78,190103.0,108.1425,108.1624,108.0829,108.1326,190103.0
2023-04-27 13:25:00,108.78,108.79,108.64,108.71,222015.0,108.1326,108.1425,107.9934,108.063,222015.0
2023-04-27 13:30:00,108.72,108.89,108.71,108.86,334449.0,108.0729,108.2419,108.063,108.2121,334449.0
2023-04-27 13:35:00,108.87,109.03,108.87,108.92,415219.0,108.222,108.3811,108.222,108.2717,415219.0
2023-04-27 13:40:00,108.92,109.14,108.92,109.08,286915.0,108.2717,108.4904,108.2717,108.4308,286915.0
2023-04-27 13:45:00,109.09,109.15,108.93,108.98,242123.0,108.4407,108.5004,108.2817,108.3314,242123.0
2023-04-27 13:50:00,108.99,109.0,108.86,108.94,193305.0,108.3413,108.3513,108.2121,108.2916,193305.0
2023-04-27 13:55:00,108.95,108.98,108.83,108.84,153214.0,108.3016,108.3314,108.1823,108.1922,153214.0
2023-04-27 14:00:00,108.85,108.99,108.84,108.95,145387.0,108.2022,108.3413,108.1922,108.3016,145387.0
2023-04-27 14:05:00,108.95,108.99,108.87,108.94,149414.0,108.3016,108.3413,108.222,108.2916,149414.0
2023-04-27 14:10:00,108.93,108.95,108.86,108.92,150664.0,108.2817,108.3016,108.2121,108.2717,150664.0
2023-04-27 14:15:00,108.92,109.07,108.89,109.06,256401.0,108.2717,108.4208,108.2419,108.4109,256401.0
2023-04-27 14:20:00,109.06,109.11,108.99,109.0,185557.0,108.4109,108.4606,108.3413,108.3513,185557.0
2023-04-27 14:25:00,108.99,109.08,108.95,108.98,191143.0,108.3413,108.4308,108.3016,108.3314,191143.0
2023-04-27 14:30:00,108.99,109.06,108.95,109.03,148753.0,108.3413,108.4109,108.3016,108.3811,148753.0
2023-04-27 14:35:00,109.03,109.11,108.96,109.05,193965.0,108.3811,108.4606,108.3115,108.401,193965.0
2023-04-27 14:40:00,109.04,109.07,108.94,108.98,165156.0,108.391,108.4208,108.2916,108.3314,165156.0
2023-04-27 14:45:00,108.98,108.99,108.88,108.89,152880.0,108.3314,108.3413,108.232,108.2419,152880.0
2023-04-27 14:50:00,108.9,108.98,108.86,108.9,204306.0,108.2519,108.3314,108.2121,108.2519,204306.0
2023-04-27 14:55:00,108.89,108.99,108.85,108.98,214287.0,108.2419,108.3413,108.2022,108.3314,214287.0
2023-04-27 15:00:00,108.98,108.99,108.85,108.95,218717.0,108.3314,108.3413,108.2022,108.3016,218717.0
2023-04-27 15:05:00,108.96,109.08,108.91,109.04,218404.0,108.3115,108.4308,108.2618,108.391,218404.0
2023-04-27 15:10:00,109.04,109.05,108.86,108.9,220924.0,108.391,108.401,108.2121,108.2519,220924.0
2023-04-27 15:15:00,108.89,109.0,108.86,108.89,239715.0,108.2419,108.3513,108.2121,108.2419,239715.0
2023-04-27 15:20:00,108.88,109.03,108.79,109.0,271654.0,108.232,108.3811,108.1425,108.3513,271654.0
2023-04-27 15:25:00,109.0,109.06,108.97,109.05,240151.0,108.3513,108.4109,108.3214,108.401,240151.0
2023-04-27 15:30:00,109.05,109.11,108.95,108.97,393840.0,108.401,108.4606,108.3016,108.3214,393840.0
2023-04-27 15:35:00,108.97,109.06,108.9,108.94,344949.0,108.3214,108.4109,108.2519,108.2916,344949.0
2023-04-27 15:40:00,108.94,108.96,108.69,108.7,401634.0,108.2916,108.3115,108.0431,108.053,401634.0
2023-04-27 15:45:00,108.7,108.81,108.64,108.77,429735.0,108.053,108.1624,107.9934,108.1226,429735.0
2023-04-27 15:50:00,108.76,108.8,108.54,108.68,645587.0,108.1127,108.1525,107.894,108.0332,645587.0
2023-04-27 15:55:00,108.67,108.67,108.29,108.38,1389331.0,108.0232,108.0232,107.6455,107.7349,1389331.0
2023-04-28 09:30:00,107.83,108.29,107.4,107.83,922130.0,107.1882,107.6455,106.7608,107.1882,922130.0
2023-04-28 09:35:00,107.82,108.04,107.59,107.59,434019.0,107.1783,107.397,106.9497,106.9497,434019.0
2023-04-28 09:40:00,107.57,107.81,107.28,107.3,353978.0,106.9298,107.1683,106.6415,106.6614,353978.0
2023-04-28 09:45:00,107.29,107.56,107.07,107.07,339105.0,106.6514,106.9198,106.4327,106.4327,339105.0
2023-04-28 09:50:00,107.05,107.45,107.0,107.29,300363.0,106.4129,106.8105,106.3632,106.6514,300363.0
2023-04-28 09:55:00,107.28,107.43,107.03,107.12,226550.0,106.6415,106.7906,106.393,106.4824,226550.0
2023-04-28 10:00:00,107.2,107.2,106.81,106.96,291043.0,106.562,106.562,106.1743,106.3234,291043.0
2023-04-28 10:05:00,106.94,107.13,106.9,107.06,284342.0,106.3035,106.4924,106.2638,106.4228,284342.0
2023-04-28 10:10:00,107.07,107.12,106.94,106.95,237798.0,106.4327,106.4824,106.3035,106.3135,237798.0
2023-04-28 10:15:00,106.97,107.22,106.87,107.2,319385.0,106.3333,106.5819,106.2339,106.562,319385.0
2023-04-28 10:20:00,107.2,107.37,107.07,107.33,337745.0,106.562,106.731,106.4327,106.6912,337745.0
2023-04-28 10:25:00,107.34,107.61,107.26,107.57,296968.0,106.7011,106.9695,106.6216,106.9298,296968.0
2023-04-28 10:30:00,107.58,107.68,107.22,107.26,248665.0,106.9397,107.0391,106.5819,106.6216,248665.0
2023-04-28 10:35:00,107.25,107.25,106.97,107.12,228137.0,106.6117,106.6117,106.3333,106.4824,228137.0
2023-04-28 10:40:00,107.12,107.16,106.95,107.0,335194.0,106.4824,106.5222,106.3135,106.3632,335194.0
2023-04-28 10:45:00,106.98,106.99,106.69,106.89,246997.0,106.3433,106.3532,106.055,106.2538,246997.0
2023-04-28 10:50:00,106.88,106.94,106.75,106.81,154998.0,106.2439,106.3035,106.1147,106.1743,154998.0
2023-04-28 10:55:00,106.81,106.83,106.16,106.27,419549.0,106.1743,106.1942,105.5282,105.6375,419549.0
2023-04-28 11:00:00,106.28,106.33,106.04,106.25,265682.0,105.6474,105.6972,105.4089,105.6176,265682.0
2023-04-28 11:05:00,106.28,106.55,106.26,106.48,173406.0,105.6474,105.9158,105.6276,105.8463,173406.0
2023-04-28 11:10:00,106.49,106.53,106.31,106.44,124996.0,105.8562,105.896,105.6773,105.8065,124996.0
2023-04-28 11:15:00,106.42,106.73,106.39,106.73,159022.0,105.7866,106.0948,105.7568,106.0948,159022.0
2023-04-28 11:20:00,106.73,106.75,106.55,106.57,164676.0,106.0948,106.1147,105.9158,105.9357,164676.0
2023-04-28 11:25:00,106.57,106.62,106.51,106.6,176262.0,105.9357,105.9854,105.8761,105.9655,176262.0
2023-04-28 11:30:00,106.6,106.74,106.59,106.69,240917.0,105.9655,106.1047,105.9556,106.055,240917.0
2023-04-28 11:35:00,106.69,106.72,106.56,106.67,134089.0,106.055,106.0848,105.9258,106.0351,134089.0
2023-04-28 11:40:00,106.66,106.87,106.61,106.86,215650.0,106.0252,106.2339,105.9755,106.224,215650.0
2023-04-28 11:45:00,106.86,107.23,106.85,107.19,194638.0,106.224,106.5918,106.2141,106.552,194638.0
2023-04-28 11:50:00,107.19,107.25,107.08,107.08,128357.0,106.552,106.6117,106.4427,106.4427,128357.0
2023-04-28 11:55:00,107.07,107.2,107.0,107.2,121150.0,106.4327,106.562,106.3632,106.562,121150.0
2023-04-28 12:00:00,107.19,107.28,107.1,107.27,148779.0,106.552,106.6415,106.4626,106.6316,148779.0
2023-04-28 12:05:00,107.26,107.42,107.26,107.36,133426.0,106.6216,106.7807,106.6216,106.721,133426.0
2023-04-28 12:10:00,107.36,107.52,107.34,107.51,136432.0,106.721,106.8801,106.7011,106.8701,136432.0
2023-04-28 12:15:00,107.51,107.52,107.17,107.19,178864.0,106.8701,106.8801,106.5322,106.552,178864.0
2023-04-28 12:20:00,107.19,107.25,107.07,107.21,98787.0,106.552,106.6117,106.4327,106.5719,98787.0
2023-04-28 12:25:00,107.22,107.38,107.16,107.38,82202.0,106.5819,106.7409,106.5222,106.7409,82202.0
2023-04-28 12:30:00,107.38,107.49,107.33,107.36,158757.0,106.7409,106.8502,106.6912,106.721,158757.0
2023-04-28 12:35:00,107.36,107.37,107.21,107.24,126661.0,106.721,106.731,106.5719,106.6017,126661.0
2023-04-28 12:40:00,107.23,107.44,107.22,107.43,128499.0,106.5918,106.8005,106.5819,106.7906,128499.0
2023-04-28 12:45:00,107.43,107.55,107.32,107.54,173877.0,106.7906,106.9099,106.6813,106.8999,173877.0
2023-04-28 12:50:00,107.54,107.63,107.51,107.58,135050.0,106.8999,106.9894,106.8701,106.9397,135050.0
2023-04-28 12:55:00,107.59,107.78,107.55,107.75,141274.0,106.9497,107.1385,106.9099,107.1087,141274.0
2023-04-28 13:00:00,107.75,107.75,107.48,107.61,126971.0,107.1087,107.1087,106.8403,106.9695,126971.0
2023-04-28 13:05:00,107.61,107.86,107.59,107.74,172603.0,106.9695,107.218,106.9497,107.0988,172603.0
2023-04-28 13:10:00,107.73,107.86,107.68,107.82,92203.0,107.0888,107.218,107.0391,107.1783,92203.0
2023-04-28 13:15:00,107.81,107.82,107.62,107.67,135714.0,107.1683,107.1783,106.9795,107.0292,135714.0
2023-04-28 13:20:00,107.65,107.68,107.51,107.53,174115.0,107.0093,107.0391,106.8701,106.89,174115.0
2023-04-28 13:25:00,107.53,107.65,107.47,107.62,95735.0,106.89,107.0093,106.8304,106.9795,95735.0
2023-04-28 13:30:00,107.62,107.67,107.56,107.57,110357.0,106.9795,107.0292,106.9198,106.9298,110357.0
2023-04-28 13:35:00,107.57,107.66,107.43,107.59,137418.0,106.9298,107.0192,106.7906,106.9497,137418.0
2023-04-28 13:40:00,107.59,107.7,107.57,107.7,114035.0,106.9497,107.059,106.9298,107.059,114035.0
2023-04-28 13:45:00,107.7,107.72,107.54,107.66,109261.0,107.059,107.0789,106.8999,107.0192,109261.0
2023-04-28 13:50:00,107.67,107.73,107.57,107.63,124080.0,107.0292,107.0888,106.9298,106.9894,124080.0
2023-04-28 13:55:00,107.62,107.68,107.53,107.68,76160.0,106.9795,107.0391,106.89,107.0391,76160.0
2023-04-28 14:00:00,107.68,107.75,107.63,107.67,104797.0,107.0391,107.1087,106.9894,107.0292,104797.0
2023-04-28 14:05:00,107.67,107.69,107.58,107.64,73305.0,107.0292,107.0491,106.9397,106.9994,73305.0
2023-04-28 14:10:00,107.64,107.65,107.52,107.56,114976.0,106.9994,107.0093,106.8801,106.9198,114976.0
2023-04-28 14:15:00,107.56,107.72,107.49,107.7,99512.0,106.9198,107.0789,106.8502,107.059,99512.0
2023-04-28 14:20:00,107.71,107.73,107.57,107.73,96912.0,107.0689,107.0888,106.9298,107.0888,96912.0
2023-04-28 14:25:00,107.73,107.85,107.71,107.85,117205.0,107.0888,107.2081,107.0689,107.2081,117205.0
2023-04-28 14:30:00,107.85,107.9,107.71,107.73,162269.0,107.2081,107.2578,107.0689,107.0888,162269.0
2023-04-28 14:35:00,107.73,107.77,107.63,107.73,99593.0,107.0888,107.1286,106.9894,107.0888,99593.0
2023-04-28 14:40:00,107.73,107.8,107.66,107.8,98758.0,107.0888,107.1584,107.0192,107.1584,98758.0
2023-04-28 14:45:00,107.79,107.93,107.74,107.93,123821.0,107.1485,107.2876,107.0988,107.2876,123821.0
2023-04-28 14:50:00,107.93,107.98,107.85,107.91,129388.0,107.2876,107.3373,107.2081,107.2677,129388.0
2023-04-28 14:55:00,107.9,108.02,107.88,108.01,201228.0,107.2578,107.3771,107.2379,107.3672,201228.0
2023-04-28 15:00:00,108.0,108.0,107.84,107.92,127306.0,107.3572,107.3572,107.1982,107.2777,127306.0
2023-04-28 15:05:00,107.92,108.01,107.89,108.0,101762.0,107.2777,107.3672,107.2479,107.3572,101762.0
2023-04-28 15:10:00,108.0,108.06,107.92,108.06,232551.0,107.3572,107.4169,107.2777,107.4169,232551.0
2023-04-28 15:15:00,108.06,108.14,108.03,108.12,125083.0,107.4169,107.4964,107.387,107.4765,125083.0
2023-04-28 15:20:00,108.12,108.13,107.92,107.95,148633.0,107.4765,107.4864,107.2777,107.3075,148633.0
2023-04-28 15:25:00,107.95,107.99,107.9,107.95,131321.0,107.3075,107.3473,107.2578,107.3075,131321.0
2023-04-28 15:30:00,107.95,107.96,107.8,107.84,158064.0,107.3075,107.3174,107.1584,107.1982,158064.0
2023-04-28 15:35:00,107.84,107.89,107.8,107.89,133570.0,107.1982,107.2479,107.1584,107.2479,133570.0
2023-04-28 15:40:00,107.88,108.05,107.83,108.02,236245.0,107.2379,107.4069,107.1882,107.3771,236245.0
2023-04-28 15:45:00,108.01,108.05,107.91,108.02,173252.0,107.3672,107.4069,107.2677,107.3771,173252.0
2023-04-28 15:50:00,108.01,108.16,107.97,108.05,457279.0,107.3672,107.5163,107.3274,107.4069,457279.0
2023-04-28 15:55:00,108.05,108.25,108.0,108.23,910323.0,107.4069,107.6057,107.3572,107.5858,910323.0
2023-05-01 09:30:00,107.69,108.33,107.61,107.76,876463.0,107.0491,107.6852,106.9695,107.1186,876463.0
2023-05-01 09:35:00,107.77,108.02,107.77,107.95,197534.0,107.1286,107.3771,107.1286,107.3075,197534.0
2023-05-01 09:40:00,107.94,108.23,107.74,107.79,366275.0,107.2976,107.5858,107.0988,107.1485,366275.0
2023-05-01 09:45:00,107.79,108.03,107.74,108.02,268634.0,107.1485,107.387,107.0988,107.3771,268634.0
2023-05-01 09:50:00,108.01,108.3,107.85,108.22,185159.0,107.3672,107.6554,107.2081,107.5759,185159.0
2023-05-01 09:55:00,108.21,108.21,107.95,108.01,144485.0,107.566,107.566,107.3075,107.3672,144485.0
2023-05-01 10:00:00,108.01,108.1,107.87,107.9,147050.0,107.3672,107.4566,107.228,107.2578,147050.0
2023-05-01 10:05:00,107.88,108.01,107.8,108.0,161774.0,107.2379,107.3672,107.1584,107.3572,161774.0
2023-05-01 10:10:00,108.0,108.03,107.85,107.98,157724.0,107.3572,107.387,107.2081,107.3373,157724.0
2023-05-01 10:15:00,107.98,108.25,107.92,107.99,172490.0,107.3373,107.6057,107.2777,107.3473,172490.0
2023-05-01 10:20:00,107.97,108.04,107.81,108.04,123292.0,107.3274,107.397,107.1683,107.397,123292.0
2023-05-01 10:25:00,108.04,108.16,107.97,108.02,149988.0,107.397,107.5163,107.3274,107.3771,149988.0
2023-05-01 10:30:00,108.02,108.03,107.91,107.97,167227.0,107.3771,107.387,107.2677,107.3274,167227.0
2023-05-01 10:35:00,107.98,108.03,107.86,107.87,226551.0,107.3373,107.387,107.218,107.228,226551.0
2023-05-01 10:40:00,107.86,107.88,107.5,107.68,200950.0,107.218,107.2379,106.8602,107.0391,200950.0
2023-05-01 10:45:00,107.69,107.94,107.58,107.84,209520.0,107.0491,107.2976,106.9397,107.1982,209520.0
2023-05-01 10:50:00,107.84,108.12,107.78,108.05,218036.0,107.1982,107.4765,107.1385,107.4069,218036.0
2023-05-01 10:55:00,108.06,108.41,108.04,108.37,287012.0,107.4169,107.7648,107.397,107.725,287012.0
2023-05-01 11:00:00,108.36,108.42,108.06,108.11,176982.0,107.7151,107.7747,107.4169,107.4666,176982.0
2023-05-01 11:05:00,108.1,108.33,108.08,108.24,124462.0,107.4566,107.6852,107.4367,107.5958,124462.0
2023-05-01 11:10:00,108.23,108.29,108.01,108.07,274360.0,107.5858,107.6455,107.3672,107.4268,274360.0
2023-05-01 11:15:00,108.06,108.07,107.73,107.95,245125.0,107.4169,107.4268,107.0888,107.3075,245125.0
2023-05-01 11:20:00,107.94,108.01,107.77,107.79,102914.0,107.2976,107.3672,107.1286,107.1485,102914.0
2023-05-01 11:25:00,107.79,107.92,107.7,107.88,156330.0,107.1485,107.2777,107.059,107.2379,156330.0
2023-05-01 11:30:00,107.89,107.89,107.77,107.87,126203.0,107.2479,107.2479,107.1286,107.228,126203.0
2023-05-01 11:35:00,107.87,107.9,107.79,107.82,97276.0,107.228,107.2578,107.1485,107.1783,97276.0
2023-05-01 11:40:00,107.82,107.84,107.7,107.81,126001.0,107.1783,107.1982,107.059,107.1683,126001.0
2023-05-01 11:45:00,107.82,107.83,107.74,107.79,96947.0,107.1783,107.1882,107.0988,107.1485,96947.0
2023-05-01 11:50:00,107.8,107.97,107.77,107.95,94235.0,107.1584,107.3274,107.1286,107.3075,94235.0
2023-05-01 11:55:00,107.95,108.14,107.89,108.09,144704.0,107.3075,107.4964,107.2479,107.4467,144704.0
2023-05-01 12:00:00,108.09,108.2,108.03,108.08,213195.0,107.4467,107.556,107.387,107.4367,213195.0
2023-05-01 12:05:00,108.07,108.08,107.98,108.07,104508.0,107.4268,107.4367,107.3373,107.4268,104508.0
2023-05-01 12:10:00,108.06,108.15,108.01,108.13,134531.0,107.4169,107.5063,107.3672,107.4864,134531.0
2023-05-01 12:15:00,108.13,108.17,108.1,108.14,139430.0,107.4864,107.5262,107.4566,107.4964,139430.0
2023-05-01 12:20:00,108.14,108.22,108.11,108.14,147073.0,107.4964,107.5759,107.4666,107.4964,147073.0
2023-05-01 12:25:00,108.15,108.19,108.07,108.14,159812.0,107.5063,107.5461,107.4268,107.4964,159812.0
2023-05-01 12:30:00,108.15,108.3,108.13,108.22,207122.0,107.5063,107.6554,107.4864,107.5759,207122.0
2023-05-01 12:35:00,108.22,108.39,108.19,108.36,167584.0,107.5759,107.7449,107.5461,107.7151,167584.0
2023-05-01 12:40:00,108.36,108.37,108.21,108.23,99965.0,107.7151,107.725,107.566,107.5858,99965.0
2023-05-01 12:45:00,108.22,108.22,108.08,108.11,111786.0,107.5759,107.5759,107.4367,107.4666,111786.0
2023-05-01 12:50:00,108.11,108.21,108.09,108.2,95794.0,107.4666,107.566,107.4467,107.556,95794.0
2023-05-01 12:55:00,108.21,108.37,108.2,108.34,139263.0,107.566,107.725,107.556,107.6952,139263.0
2023-05-01 13:00:00,108.34,108.39,108.2,108.24,110373.0,107.6952,107.7449,107.556,107.5958,110373.0
2023-05-01 13:05:00,108.23,108.39,108.22,108.32,90370.0,107.5858,107.7449,107.5759,107.6753,90370.0
2023-05-01 13:10:00,108.31,108.43,108.28,108.33,120672.0,107.6654,107.7847,107.6355,107.6852,120672.0
2023-05-01 13:15:00,108.32,108.44,108.3,108.4,101404.0,107.6753,107.7946,107.6554,107.7548,101404.0
2023-05-01 13:20:00,108.4,108.53,108.38,108.49,165868.0,107.7548,107.8841,107.7349,107.8443,165868.0
2023-05-01 13:25:00,108.49,108.57,108.4,108.43,107889.0,107.8443,107.9238,107.7548,107.7847,107889.0
2023-05-01 13:30:00,108.42,108.52,108.38,108.51,95545.0,107.7747,107.8741,107.7349,107.8642,95545.0
2023-05-01 13:35:00,108.52,108.58,108.46,108.52,78687.0,107.8741,107.9338,107.8145,107.8741,78687.0
2023-05-01 13:40:00,108.52,108.68,108.45,108.47,118850.0,107.8741,108.0332,107.8045,107.8244,118850.0
2023-05-01 13:45:00,108.47,108.54,108.45,108.48,94769.0,107.8244,107.894,107.8045,107.8344,94769.0
2023-05-01 13:50:00,108.48,108.52,108.43,108.45,120236.0,107.8344,107.8741,107.7847,107.8045,120236.0
2023-05-01 13:55:00,108.45,108.47,108.38,108.44,140944.0,107.8045,107.8244,107.7349,107.7946,140944.0
2023-05-01 14:00:00,108.44,108.51,108.37,108.39,101461.0,107.7946,107.8642,107.725,107.7449,101461.0
2023-05-01 14:05:00,108.4,108.51,108.36,108.48,95314.0,107.7548,107.8642,107.7151,107.8344,95314.0
2023-05-01 14:10:00,108.48,108.58,108.46,108.52,117174.0,107.8344,107.9338,107.8145,107.8741,117174.0
2023-05-01 14:15:00,108.52,108.52,108.25,108.26,172276.0,107.8741,107.8741,107.6057,107.6157,172276.0
2023-05-01 14:20:00,108.26,108.36,108.21,108.29,93158.0,107.6157,107.7151,107.566,107.6455,93158.0
2023-05-01 14:25:00,108.27,108.32,108.18,108.2,102105.0,107.6256,107.6753,107.5361,107.556,102105.0
2023-05-01 14:30:00,108.19,108.19,107.89,107.93,113023.0,107.5461,107.5461,107.2479,107.2876,113023.0
2023-05-01 14:35:00,107.93,107.95,107.81,107.9,174921.0,107.2876,107.3075,107.1683,107.2578,174921.0
2023-05-01 14:40:00,107.9,107.93,107.77,107.9,119367.0,107.2578,107.2876,107.1286,107.2578,119367.0
2023-05-01 14:45:00,107.89,107.94,107.83,107.94,101052.0,107.2479,107.2976,107.1882,107.2976,101052.0
2023-05-01 14:50:00,107.94,107.99,107.88,107.91,110829.0,107.2976,107.3473,107.2379,107.2677,110829.0
2023-05-01 14:55:00,107.91,108.12,107.87,108.05,108326.0,107.2677,107.4765,107.228,107.4069,108326.0
2023-05-01 15:00:00,108.05,108.08,107.92,107.96,130040.0,107.4069,107.4367,107.2777,107.3174,130040.0
2023-05-01 15:05:00,107.96,108.06,107.95,107.98,123843.0,107.3174,107.4169,107.3075,107.3373,123843.0
2023-05-01 15:10:00,107.98,108.07,107.98,108.01,130414.0,107.3373,107.4268,107.3373,107.3672,130414.0
2023-05-01 15:15:00,108.01,108.03,107.92,107.96,113996.0,107.3672,107.387,107.2777,107.3174,113996.0
2023-05-01 15:20:00,107.95,108.11,107.92,108.0,150942.0,107.3075,107.4666,107.2777,107.3572,150942.0
2023-05-01 15:25:00,108.0,108.01,107.89,107.92,173890.0,107.3572,107.3672,107.2479,107.2777,173890.0
2023-05-01 15:30:00,107.92,108.01,107.78,107.8,286894.0,107.2777,107.3672,107.1385,107.1584,286894.0
2023-05-01 15:35:00,107.8,107.81,107.66,107.73,168948.0,107.1584,107.1683,107.0192,107.0888,168948.0
2023-05-01 15:40:00,107.73,107.77,107.65,107.7,297920.0,107.0888,107.1286,107.0093,107.059,297920.0
2023-05-01 15:45:00,107.71,107.98,107.7,107.9,195709.0,107.0689,107.3373,107.059,107.2578,195709.0
2023-05-01 15:50:00,107.9,108.0,107.65,107.75,786967.0,107.2578,107.3572,107.0093,107.1087,786967.0
2023-05-01 15:55:00,107.75,107.82,107.59,107.7,866443.0,107.1087,107.1783,106.9497,107.059,866443.0
2023-05-02 09:30:00,107.66,107.73,107.28,107.65,689443.0,107.0192,107.0888,106.6415,107.0093,689443.0
2023-05-02 09:35:00,107.64,107.72,107.3,107.44,286186.0,106.9994,107.0789,106.6614,106.8005,286186.0
2023-05-02 09:40:00,107.42,107.42,106.9,106.93,376113.0,106.7807,106.7807,106.2638,106.2936,376113.0
2023-05-02 09:45:00,106.92,106.99,106.39,106.68,412048.0,106.2836,106.3532,105.7568,106.0451,412048.0
2023-05-02 09:50:00,106.69,107.01,106.67,106.89,265102.0,106.055,106.3731,106.0351,106.2538,265102.0
2023-05-02 09:55:00,106.88,107.01,106.8,106.85,245897.0,106.2439,106.3731,106.1644,106.2141,245897.0
2023-05-02 10:00:00,106.85,106.94,106.55,106.61,227973.0,106.2141,106.3035,105.9158,105.9755,227973.0
2023-05-02 10:05:00,106.61,106.9,106.51,106.8,194539.0,105.9755,106.2638,105.8761,106.1644,194539.0
2023-05-02 10:10:00,106.8,106.82,106.36,106.45,350033.0,106.1644,106.1842,105.727,105.8164,350033.0
2023-05-02 10:15:00,106.45,106.47,106.15,106.32,258090.0,105.8164,105.8363,105.5182,105.6872,258090.0
2023-05-02 10:20:00,106.31,106.39,105.44,105.74,575289.0,105.6773,105.7568,104.8124,105.1107,575289.0
2023-05-02 10:25:00,105.73,105.99,105.35,105.44,384822.0,105.1007,105.3592,104.723,104.8124,384822.0
2023-05-02 10:30:00,105.44,105.54,104.98,105.05,518431.0,104.8124,104.9119,104.3552,104.4248,518431.0
2023-05-02 10:35:00,105.06,105.09,104.72,104.98,348366.0,104.4347,104.4645,104.0967,104.3552,348366.0
2023-05-02 10:40:00,104.99,105.08,104.89,105.01,266148.0,104.3651,104.4546,104.2657,104.385,266148.0
2023-05-02 10:45:00,105.01,105.11,104.6,104.62,235356.0,104.385,104.4844,103.9774,103.9973,235356.0
2023-05-02 10:50:00,104.62,104.92,104.5,104.86,248664.0,103.9973,104.2955,103.878,104.2359,248664.0
2023-05-02 10:55:00,104.85,104.95,104.57,104.8,261477.0,104.226,104.3254,103.9476,104.1763,261477.0
2023-05-02 11:00:00,104.81,105.0,104.65,104.81,250551.0,104.1862,104.3751,104.0271,104.1862,250551.0
2023-05-02 11:05:00,104.8,105.23,104.79,105.16,147601.0,104.1763,104.6037,104.1663,104.5341,147601.0
2023-05-02 11:10:00,105.18,105.35,105.13,105.2,159817.0,104.554,104.723,104.5043,104.5739,159817.0
2023-05-02 11:15:00,105.2,105.28,105.07,105.24,194379.0,104.5739,104.6534,104.4447,104.6136,194379.0
2023-05-02 11:20:00,105.25,105.6,105.23,105.58,181807.0,104.6236,104.9715,104.6037,104.9516,181807.0
2023-05-02 11:25:00,105.59,105.61,105.34,105.41,160018.0,104.9616,104.9814,104.713,104.7826,160018.0
2023-05-02 11:30:00,105.4,105.53,105.34,105.48,164452.0,104.7727,104.9019,104.713,104.8522,164452.0
2023-05-02 11:35:00,105.48,105.85,105.43,105.72,200782.0,104.8522,105.22,104.8025,105.0908,200782.0
2023-05-02 11:40:00,105.71,105.77,105.65,105.7,147656.0,105.0808,105.1405,105.0212,105.0709,147656.0
2023-05-02 11:45:00,105.71,105.76,105.68,105.69,171459.0,105.0808,105.1305,105.051,105.061,171459.0
2023-05-02 11:50:00,105.68,105.7,105.47,105.67,213545.0,105.051,105.0709,104.8423,105.0411,213545.0
2023-05-02 11:55:00,105.67,105.68,105.3,105.36,184291.0,105.0411,105.051,104.6733,104.7329,184291.0
2023-05-02 12:00:00,105.36,105.7,105.27,105.69,136148.0,104.7329,105.0709,104.6435,105.061,136148.0
2023-05-02 12:05:00,105.69,105.79,105.65,105.77,138756.0,105.061,105.1604,105.0212,105.1405,138756.0
2023-05-02 12:10:00,105.77,105.94,105.72,105.94,99519.0,105.1405,105.3095,105.0908,105.3095,99519.0
2023-05-02 12:15:00,105.94,105.94,105.82,105.88,146920.0,105.3095,105.3095,105.1902,105.2498,146920.0
2023-05-02 12:20:00,105.88,105.96,105.82,105.96,118764.0,105.2498,105.3294,105.1902,105.3294,118764.0
2023-05-02 12:25:00,105.96,105.96,105.84,105.89,127219.0,105.3294,105.3294,105.2101,105.2598,127219.0
2023-05-02 12:30:00,105.88,105.95,105.82,105.87,126652.0,105.2498,105.3194,105.1902,105.2399,126652.0
2023-05-02 12:35:00,105.88,105.97,105.83,105.87,124001.0,105.2498,105.3393,105.2001,105.2399,124001.0
2023-05-02 12:40:00,105.86,105.93,105.85,105.93,69175.0,105.2299,105.2995,105.22,105.2995,69175.0
2023-05-02 12:45:00,105.93,106.06,105.84,106.01,135625.0,105.2995,105.4288,105.2101,105.3791,135625.0
2023-05-02 12:50:00,106.01,106.1,105.98,105.99,84463.0,105.3791,105.4685,105.3492,105.3592,84463.0
2023-05-02 12:55:00,105.98,106.07,105.9,106.06,78191.0,105.3492,105.4387,105.2697,105.4288,78191.0
2023-05-02 13:00:00,106.05,106.12,106.02,106.07,80898.0,105.4188,105.4884,105.389,105.4387,80898.0
2023-05-02 13:05:00,106.07,106.19,106.07,106.09,100542.0,105.4387,105.558,105.4387,105.4586,100542.0
2023-05-02 13:10:00,106.1,106.14,105.99,106.04,113826.0,105.4685,105.5083,105.3592,105.4089,113826.0
2023-05-02 13:15:00,106.02,106.16,106.01,106.03,154474.0,105.389,105.5282,105.3791,105.3989,154474.0
2023-05-02 13:20:00,106.07,106.13,106.04,106.13,54761.0,105.4387,105.4983,105.4089,105.4983,54761.0
2023-05-02 13:25:00,106.13,106.23,106.11,106.22,105871.0,105.4983,105.5977,105.4785,105.5878,105871.0
2023-05-02 13:30:00,106.22,106.27,106.13,106.16,134222.0,105.5878,105.6375,105.4983,105.5282,134222.0
2023-05-02 13:35:00,106.15,106.32,106.15,106.3,75260.0,105.5182,105.6872,105.5182,105.6673,75260.0
2023-05-02 13:40:00,106.3,106.33,106.23,106.23,85683.0,105.6673,105.6972,105.5977,105.5977,85683.0
2023-05-02 13:45:00,106.23,106.32,106.21,106.31,88155.0,105.5977,105.6872,105.5779,105.6773,88155.0
2023-05-02 13:50:00,106.31,106.46,106.28,106.41,107376.0,105.6773,105.8264,105.6474,105.7767,107376.0
2023-05-02 13:55:00,106.43,106.49,106.36,106.45,147110.0,105.7966,105.8562,105.727,105.8164,147110.0
2023-05-02 14:00:00,106.45,106.47,106.18,106.28,221225.0,105.8164,105.8363,105.548,105.6474,221225.0
2023-05-02 14:05:00,106.29,106.36,106.21,106.23,83692.0,105.6574,105.727,105.5779,105.5977,83692.0
2023-05-02 14:10:00,106.23,106.26,105.98,106.0,86767.0,105.5977,105.6276,105.3492,105.3691,86767.0
2023-05-02 14:15:00,105.99,106.16,105.98,106.16,85202.0,105.3592,105.5282,105.3492,105.5282,85202.0
2023-05-02 14:20:00,106.16,106.19,106.02,106.03,68300.0,105.5282,105.558,105.389,105.3989,68300.0
2023-05-02 14:25:00,106.04,106.08,106.0,106.04,54671.0,105.4089,105.4486,105.3691,105.4089,54671.0
2023-05-02 14:30:00,106.05,106.08,105.94,106.0,81462.0,105.4188,105.4486,105.3095,105.3691,81462.0
2023-05-02 14:35:00,106.0,106.2,106.0,106.15,90607.0,105.3691,105.5679,105.3691,105.5182,90607.0
2023-05-02 14:40:00,106.16,106.16,106.02,106.13,78346.0,105.5282,105.5282,105.389,105.4983,78346.0
2023-05-02 14:45:00,106.13,106.25,106.13,106.22,83749.0,105.4983,105.6176,105.4983,105.5878,83749.0
2023-05-02 14:50:00,106.23,106.3,106.2,106.27,67071.0,105.5977,105.6673,105.5679,105.6375,67071.0
2023-05-02 14:55:00,106.27,106.32,106.19,106.25,58037.0,105.6375,105.6872,105.558,105.6176,58037.0
2023-05-02 15:00:00,106.25,106.25,106.06,106.11,95948.0,105.6176,105.6176,105.4288,105.4785,95948.0
2023-05-02 15:05:00,106.13,106.21,106.11,106.2,123044.0,105.4983,105.5779,105.4785,105.5679,123044.0
2023-05-02 15:10:00,106.2,106.34,106.2,106.28,128067.0,105.5679,105.7071,105.5679,105.6474,128067.0
2023-05-02 15:15:00,106.28,106.31,106.13,106.15,119002.0,105.6474,105.6773,105.4983,105.5182,119002.0
2023-05-02 15:20:00,106.16,106.2,106.12,106.17,101956.0,105.5282,105.5679,105.4884,105.5381,101956.0
2023-05-02 15:25:00,106.16,106.22,106.12,106.17,99693.0,105.5282,105.5878,105.4884,105.5381,99693.0
2023-05-02 15:30:00,106.17,106.17,105.96,105.96,142643.0,105.5381,105.5381,105.3294,105.3294,142643.0
2023-05-02 15:35:00,105.95,106.07,105.95,106.05,142889.0,105.3194,105.4387,105.3194,105.4188,142889.0
2023-05-02 15:40:00,106.05,106.11,105.99,106.05,164360.0,105.4188,105.4785,105.3592,105.4188,164360.0
2023-05-02 15:45:00,106.05,106.06,105.9,106.04,200034.0,105.4188,105.4288,105.2697,105.4089,200034.0
2023-05-02 15:50:00,106.04,106.18,106.01,106.09,309681.0,105.4089,105.548,105.3791,105.4586,309681.0
2023-05-02 15:55:00,106.09,106.1,105.91,105.99,473795.0,105.4586,105.4685,105.2797,105.3592,473795.0
2023-05-03 09:30:00,106.25,106.56,105.62,106.56,556326.0,105.6176,105.9258,104.9914,105.9258,556326.0
2023-05-03 09:35:00,106.57,106.62,106.16,106.6,289276.0,105.9357,105.9854,105.5282,105.9655,289276.0
2023-05-03 09:40:00,106.59,106.67,106.45,106.64,177288.0,105.9556,106.0351,105.8164,106.0053,177288.0
2023-05-03 09:45:00,106.64,106.75,106.32,106.4,201447.0,106.0053,106.1147,105.6872,105.7667,201447.0
2023-05-03 09:50:00,106.4,106.71,106.35,106.69,244602.0,105.7667,106.0749,105.717,106.055,244602.0
2023-05-03 09:55:00,106.71,106.84,106.6,106.7,248237.0,106.0749,106.2041,105.9655,106.0649,248237.0
2023-05-03 10:00:00,106.7,106.81,106.58,106.67,110256.0,106.0649,106.1743,105.9457,106.0351,110256.0
2023-05-03 10:05:00,106.69,106.71,106.43,106.51,124734.0,106.055,106.0749,105.7966,105.8761,124734.0
2023-05-03 10:10:00,106.52,106.7,106.42,106.63,113303.0,105.886,106.0649,105.7866,105.9954,113303.0
2023-05-03 10:15:00,106.66,106.7,106.49,106.51,88028.0,106.0252,106.0649,105.8562,105.8761,88028.0
2023-05-03 10:20:00,106.51,106.55,106.4,106.47,98871.0,105.8761,105.9158,105.7667,105.8363,98871.0
2023-05-03 10:25:00,106.46,106.49,106.26,106.33,105009.0,105.8264,105.8562,105.6276,105.6972,105009.0
2023-05-03 10:30:00,106.32,106.53,106.31,106.45,114125.0,105.6872,105.896,105.6773,105.8164,114125.0
2023-05-03 10:35:00,106.44,106.45,106.23,106.33,92189.0,105.8065,105.8164,105.5977,105.6972,92189.0
2023-05-03 10:40:00,106.32,106.56,106.3,106.43,122581.0,105.6872,105.9258,105.6673,105.7966,122581.0
2023-05-03 10:45:00,106.42,106.5,106.26,106.41,141720.0,105.7866,105.8661,105.6276,105.7767,141720.0
2023-05-03 10:50:00,106.43,106.48,106.21,106.26,105563.0,105.7966,105.8463,105.5779,105.6276,105563.0
2023-05-03 10:55:00,106.28,106.47,106.25,106.43,99681.0,105.6474,105.8363,105.6176,105.7966,99681.0
2023-05-03 11:00:00,106.41,106.53,106.32,106.53,124445.0,105.7767,105.896,105.6872,105.896,124445.0
2023-05-03 11:05:00,106.54,106.61,106.41,106.5,108384.0,105.9059,105.9755,105.7767,105.8661,108384.0
2023-05-03 11:10:00,106.51,106.6,106.48,106.57,106162.0,105.8761,105.9655,105.8463,105.9357,106162.0
2023-05-03 11:15:00,106.57,106.57,106.47,106.52,88538.0,105.9357,105.9357,105.8363,105.886,88538.0
2023-05-03 11:20:00,106.52,106.57,106.43,106.55,92822.0,105.886,105.9357,105.7966,105.9158,92822.0
2023-05-03 11:25:00,106.56,106.56,106.34,106.45,75900.0,105.9258,105.9258,105.7071,105.8164,75900.0
2023-05-03 11:30:00,106.44,106.44,106.31,106.39,82829.0,105.8065,105.8065,105.6773,105.7568,82829.0
2023-05-03 11:35:00,106.38,106.5,106.34,106.48,102680.0,105.7469,105.8661,105.7071,105.8463,102680.0
2023-05-03 11:40:00,106.47,106.49,106.35,106.4,80234.0,105.8363,105.8562,105.717,105.7667,80234.0
2023-05-03 11:45:00,106.41,106.52,106.4,106.45,93156.0,105.7767,105.886,105.7667,105.8164,93156.0
2023-05-03 11:50:00,106.46,106.52,106.41,106.51,84653.0,105.8264,105.886,105.7767,105.8761,84653.0
2023-05-03 11:55:00,106.52,106.76,106.51,106.68,109940.0,105.886,106.1246,105.8761,106.0451,109940.0
2023-05-03 12:00:00,106.69,106.7,106.46,106.47,94308.0,106.055,106.0649,105.8264,105.8363,94308.0
2023-05-03 12:05:00,106.47,106.59,106.46,106.52,60571.0,105.8363,105.9556,105.8264,105.886,60571.0
2023-05-03 12:10:00,106.53,106.55,106.47,106.51,55148.0,105.896,105.9158,105.8363,105.8761,55148.0
2023-05-03 12:15:00,106.5,106.51,106.34,106.36,88820.0,105.8661,105.8761,105.7071,105.727,88820.0
2023-05-03 12:20:00,106.35,106.51,106.31,106.49,96843.0,105.717,105.8761,105.6773,105.8562,96843.0
2023-05-03 12:25:00,106.49,106.57,106.47,106.55,62832.0,105.8562,105.9357,105.8363,105.9158,62832.0
2023-05-03 12:30:00,106.56,106.57,106.44,106.47,60750.0,105.9258,105.9357,105.8065,105.8363,60750.0
2023-05-03 12:35:00,106.47,106.48,106.35,106.41,79827.0,105.8363,105.8463,105.717,105.7767,79827.0
2023-05-03 12:40:00,106.42,106.56,106.39,106.54,81400.0,105.7866,105.9258,105.7568,105.9059,81400.0
2023-05-03 12:45:00,106.54,106.58,106.5,106.55,59616.0,105.9059,105.9457,105.8661,105.9158,59616.0
2023-05-03 12:50:00,106.56,106.64,106.52,106.57,85771.0,105.9258,106.0053,105.886,105.9357,85771.0
2023-05-03 12:55:00,106.56,106.66,106.5,106.66,67501.0,105.9258,106.0252,105.8661,106.0252,67501.0
2023-05-03 13:00:00,106.66,106.68,106.54,106.62,125184.0,106.0252,106.0451,105.9059,105.9854,125184.0
2023-05-03 13:05:00,106.62,106.64,106.35,106.38,194164.0,105.9854,106.0053,105.717,105.7469,194164.0
2023-05-03 13:10:00,106.38,106.48,106.3,106.41,122060.0,105.7469,105.8463,105.6673,105.7767,122060.0
2023-05-03 13:15:00,106.42,106.52,106.34,106.5,112464.0,105.7866,105.886,105.7071,105.8661,112464.0
2023-05-03 13:20:00,106.5,106.63,106.49,106.57,118381.0,105.8661,105.9954,105.8562,105.9357,118381.0
2023-05-03 13:25:00,106.57,106.64,106.55,106.62,108021.0,105.9357,106.0053,105.9158,105.9854,108021.0
2023-05-03 13:30:00,106.63,106.67,106.54,106.58,78680.0,105.9954,106.0351,105.9059,105.9457,78680.0
2023-05-03 13:35:00,106.59,106.59,106.5,106.56,77702.0,105.9556,105.9556,105.8661,105.9258,77702.0
2023-05-03 13:40:00,106.56,106.68,106.53,106.67,81172.0,105.9258,106.0451,105.896,106.0351,81172.0
2023-05-03 13:45:00,106.68,106.72,106.54,106.66,65365.0,106.0451,106.0848,105.9059,106.0252,65365.0
2023-05-03 13:50:00,106.67,106.72,106.64,106.67,49403.0,106.0351,106.0848,106.0053,106.0351,49403.0
2023-05-03 13:55:00,106.67,106.69,106.58,106.61,97693.0,106.0351,106.055,105.9457,105.9755,97693.0
2023-05-03 14:00:00,106.63,107.17,106.32,106.59,261020.0,105.9954,106.5322,105.6872,105.9556,261020.0
2023-05-03 14:05:00,106.63,106.86,106.29,106.69,123899.0,105.9954,106.224,105.6574,106.055,123899.0
2023-05-03 14:10:00,106.69,106.89,106.55,106.89,124049.0,106.055,106.2538,105.9158,106.2538,124049.0
2023-05-03 14:15:00,106.89,107.21,106.84,107.12,136264.0,106.2538,106.5719,106.2041,106.4824,136264.0
2023-05-03 14:20:00,107.13,107.42,107.09,107.35,124899.0,106.4924,106.7807,106.4526,106.7111,124899.0
2023-05-03 14:25:00,107.35,107.54,107.3,107.45,143317.0,106.7111,106.8999,106.6614,106.8105,143317.0
2023-05-03 14:30:00,107.47,107.59,107.25,107.28,255768.0,106.8304,106.9497,106.6117,106.6415,255768.0
2023-05-03 14:35:00,107.29,107.73,106.78,107.72,415205.0,106.6514,107.0888,106.1445,107.0789,415205.0
2023-05-03 14:40:00,107.72,108.13,107.35,107.49,411941.0,107.0789,107.4864,106.7111,106.8502,411941.0
2023-05-03 14:45:00,107.53,107.7,107.29,107.35,151694.0,106.89,107.059,106.6514,106.7111,151694.0
2023-05-03 14:50:00,107.35,107.41,106.81,107.28,234426.0,106.7111,106.7707,106.1743,106.6415,234426.0
2023-05-03 14:55:00,107.27,107.6,107.09,107.46,153958.0,106.6316,106.9596,106.4526,106.8204,153958.0
2023-05-03 15:00:00,107.45,107.51,106.96,107.18,176373.0,106.8105,106.8701,106.3234,106.5421,176373.0
2023-05-03 15:05:00,107.19,107.57,106.66,106.86,298864.0,106.552,106.9298,106.0252,106.224,298864.0
2023-05-03 15:10:00,106.86,106.86,106.47,106.56,274285.0,106.224,106.224,105.8363,105.9258,274285.0
2023-05-03 15:15:00,106.57,106.89,106.4,106.69,208256.0,105.9357,106.2538,105.7667,106.055,208256.0
2023-05-03 15:20:00,106.67,106.97,106.39,106.81,216047.0,106.0351,106.3333,105.7568,106.1743,216047.0
2023-05-03 15:25:00,106.79,106.98,106.36,106.39,181270.0,106.1544,106.3433,105.727,105.7568,181270.0
2023-05-03 15:30:00,106.39,106.5,106.24,106.43,192749.0,105.7568,105.8661,105.6077,105.7966,192749.0
2023-05-03 15:35:00,106.42,106.51,106.32,106.33,179149.0,105.7866,105.8761,105.6872,105.6972,179149.0
2023-05-03 15:40:00,106.3,106.43,106.13,106.32,210956.0,105.6673,105.7966,105.4983,105.6872,210956.0
2023-05-03 15:45:00,106.31,106.4,106.07,106.09,192113.0,105.6773,105.7667,105.4387,105.4586,192113.0
2023-05-03 15:50:00,106.09,106.27,106.02,106.16,347857.0,105.4586,105.6375,105.389,105.5282,347857.0
2023-05-03 15:55:00,106.15,106.28,106.05,106.13,527343.0,105.5182,105.6474,105.4188,105.4983,527343.0
2023-05-04 09:30:00,106.16,106.3,105.25,105.54,586031.0,105.5282,105.6673,104.6236,104.9119,586031.0
2023-05-04 09:35:00,105.5,106.14,105.48,106.07,253624.0,104.8721,105.5083,104.8522,105.4387,253624.0
2023-05-04 09:40:00,106.08,106.2,105.59,105.62,251642.0,105.4486,105.5679,104.9616,104.9914,251642.0
2023-05-04 09:45:00,105.61,105.98,105.25,105.98,306684.0,104.9814,105.3492,104.6236,105.3492,306684.0
2023-05-04 09:50:00,105.99,106.06,105.63,105.67,184589.0,105.3592,105.4288,105.0013,105.0411,184589.0
2023-05-04 09:55:00,105.65,105.86,105.6,105.67,134950.0,105.0212,105.2299,104.9715,105.0411,134950.0
2023-05-04 10:00:00,105.67,105.88,105.61,105.86,172280.0,105.0411,105.2498,104.9814,105.2299,172280.0
2023-05-04 10:05:00,105.87,106.03,105.76,105.76,184841.0,105.2399,105.3989,105.1305,105.1305,184841.0
2023-05-04 10:10:00,105.76,105.87,105.6,105.67,151956.0,105.1305,105.2399,104.9715,105.0411,151956.0
2023-05-04 10:15:00,105.66,105.77,105.11,105.39,518561.0,105.0311,105.1405,104.4844,104.7627,518561.0
2023-05-04 10:20:00,105.37,105.43,105.05,105.14,170523.0,104.7429,104.8025,104.4248,104.5142,170523.0
2023-05-04 10:25:00,105.13,105.18,104.85,104.86,228582.0,104.5043,104.554,104.226,104.2359,228582.0
2023-05-04 10:30:00,104.87,105.04,104.71,105.0,278307.0,104.2458,104.4148,104.0868,104.3751,278307.0
2023-05-04 10:35:00,105.01,105.12,104.7,104.86,186522.0,104.385,104.4944,104.0769,104.2359,186522.0
2023-05-04 10:40:00,104.85,105.02,104.75,104.94,158419.0,104.226,104.3949,104.1266,104.3154,158419.0
2023-05-04 10:45:00,104.95,105.29,104.9,104.99,224927.0,104.3254,104.6633,104.2757,104.3651,224927.0
2023-05-04 10:50:00,104.99,105.3,104.94,105.25,147457.0,104.3651,104.6733,104.3154,104.6236,147457.0
2023-05-04 10:55:00,105.24,105.31,104.93,105.01,142784.0,104.6136,104.6832,104.3055,104.385,142784.0
2023-05-04 11:00:00,105.0,105.15,104.98,105.13,125773.0,104.3751,104.5242,104.3552,104.5043,125773.0
2023-05-04 11:05:00,105.13,105.69,105.11,105.48,306554.0,104.5043,105.061,104.4844,104.8522,306554.0
2023-05-04 11:10:00,105.51,105.7,105.39,105.62,144448.0,104.882,105.0709,104.7627,104.9914,144448.0
2023-05-04 11:15:00,105.63,105.71,105.47,105.58,99512.0,105.0013,105.0808,104.8423,104.9516,99512.0
2023-05-04 11:20:00,105.57,105.63,105.52,105.57,72192.0,104.9417,105.0013,104.892,104.9417,72192.0
2023-05-04 11:25:00,105.57,105.73,105.57,105.67,112832.0,104.9417,105.1007,104.9417,105.0411,112832.0
2023-05-04 11:30:00,105.67,105.74,105.5,105.51,125843.0,105.0411,105.1107,104.8721,104.882,125843.0
2023-05-04 11:35:00,105.51,105.56,105.45,105.51,254164.0,104.882,104.9317,104.8224,104.882,254164.0
2023-05-04 11:40:00,105.51,105.66,105.47,105.55,134923.0,104.882,105.0311,104.8423,104.9218,134923.0
2023-05-04 11:45:00,105.54,105.54,105.27,105.28,103688.0,104.9119,104.9119,104.6435,104.6534,103688.0
2023-05-04 11:50:00,105.28,105.33,105.16,105.28,111050.0,104.6534,104.7031,104.5341,104.6534,111050.0
2023-05-04 11:55:00,105.27,105.39,105.25,105.32,86304.0,104.6435,104.7627,104.6236,104.6932,86304.0
2023-05-04 12:00:00,105.32,105.4,105.24,105.36,86718.0,104.6932,104.7727,104.6136,104.7329,86718.0
2023-05-04 12:05:00,105.36,105.41,105.18,105.26,146897.0,104.7329,104.7826,104.554,104.6335,146897.0
2023-05-04 12:10:00,105.27,105.38,105.21,105.33,81201.0,104.6435,104.7528,104.5838,104.7031,81201.0
2023-05-04 12:15:00,105.34,105.54,105.32,105.44,221905.0,104.713,104.9119,104.6932,104.8124,221905.0
2023-05-04 12:20:00,105.44,105.61,105.44,105.6,187196.0,104.8124,104.9814,104.8124,104.9715,187196.0
2023-05-04 12:25:00,105.6,105.65,105.5,105.55,111838.0,104.9715,105.0212,104.8721,104.9218,111838.0
2023-05-04 12:30:00,105.55,105.63,105.48,105.58,159715.0,104.9218,105.0013,104.8522,104.9516,159715.0
2023-05-04 12:35:00,105.57,105.64,105.55,105.59,100613.0,104.9417,105.0113,104.9218,104.9616,100613.0
2023-05-04 12:40:00,105.59,105.61,105.47,105.49,59952.0,104.9616,104.9814,104.8423,104.8622,59952.0
2023-05-04 12:45:00,105.48,105.55,105.42,105.54,112867.0,104.8522,104.9218,104.7926,104.9119,112867.0
2023-05-04 12:50:00,105.54,105.63,105.4,105.62,87273.0,104.9119,105.0013,104.7727,104.9914,87273.0
2023-05-04 12:55:00,105.62,105.91,105.6,105.89,162835.0,104.9914,105.2797,104.9715,105.2598,162835.0
2023-05-04 13:00:00,105.89,105.95,105.81,105.92,80514.0,105.2598,105.3194,105.1802,105.2896,80514.0
2023-05-04 13:05:00,105.92,106.04,105.88,106.03,153515.0,105.2896,105.4089,105.2498,105.3989,153515.0
2023-05-04 13:10:00,106.04,106.06,105.95,106.02,109901.0,105.4089,105.4288,105.3194,105.389,109901.0
2023-05-04 13:15:00,106.01,106.16,105.97,106.0,283575.0,105.3791,105.5282,105.3393,105.3691,283575.0
2023-05-04 13:20:00,106.01,106.2,105.97,106.16,151944.0,105.3791,105.5679,105.3393,105.5282,151944.0
2023-05-04 13:25:00,106.16,106.16,105.91,106.0,130074.0,105.5282,105.5282,105.2797,105.3691,130074.0
2023-05-04 13:30:00,106.01,106.06,105.95,105.97,130343.0,105.3791,105.4288,105.3194,105.3393,130343.0
2023-05-04 13:35:00,105.97,106.01,105.9,105.9,106167.0,105.3393,105.3791,105.2697,105.2697,106167.0
2023-05-04 13:40:00,105.91,105.91,105.75,105.78,171475.0,105.2797,105.2797,105.1206,105.1504,171475.0
2023-05-04 13:45:00,105.78,105.82,105.67,105.72,135728.0,105.1504,105.1902,105.0411,105.0908,135728.0
2023-05-04 13:50:00,105.72,105.75,105.57,105.58,123182.0,105.0908,105.1206,104.9417,104.9516,123182.0
2023-05-04 13:55:00,105.59,105.82,105.55,105.82,117454.0,104.9616,105.1902,104.9218,105.1902,117454.0
2023-05-04 14:00:00,105.83,105.93,105.67,105.79,112061.0,105.2001,105.2995,105.0411,105.1604,112061.0
2023-05-04 14:05:00,105.79,105.93,105.76,105.88,120163.0,105.1604,105.2995,105.1305,105.2498,120163.0
2023-05-04 14:10:00,105.88,105.91,105.72,105.78,114487.0,105.2498,105.2797,105.0908,105.1504,114487.0
2023-05-04 14:15:00,105.77,105.81,105.64,105.71,112062.0,105.1405,105.1802,105.0113,105.0808,112062.0
2023-05-04 14:20:00,105.7,105.76,105.56,105.65,97071.0,105.0709,105.1305,104.9317,105.0212,97071.0
2023-05-04 14:25:00,105.66,105.75,105.63,105.67,77613.0,105.0311,105.1206,105.0013,105.0411,77613.0
2023-05-04 14:30:00,105.66,105.66,105.48,105.61,98775.0,105.0311,105.0311,104.8522,104.9814,98775.0
2023-05-04 14:35:00,105.59,105.71,105.54,105.58,113662.0,104.9616,105.0808,104.9119,104.9516,113662.0
2023-05-04 14:40:00,105.56,105.6,105.5,105.53,76280.0,104.9317,104.9715,104.8721,104.9019,76280.0
2023-05-04 14:45:00,105.52,105.54,105.43,105.48,82927.0,104.892,104.9119,104.8025,104.8522,82927.0
2023-05-04 14:50:00,105.47,105.51,105.39,105.47,92728.0,104.8423,104.882,104.7627,104.8423,92728.0
2023-05-04 14:55:00,105.46,105.56,105.41,105.5,74301.0,104.8323,104.9317,104.7826,104.8721,74301.0
2023-05-04 15:00:00,105.49,105.61,105.48,105.61,114511.0,104.8622,104.9814,104.8522,104.9814,114511.0
2023-05-04 15:05:00,105.61,105.69,105.54,105.57,193233.0,104.9814,105.061,104.9119,104.9417,193233.0
2023-05-04 15:10:00,105.58,105.6,105.43,105.47,165145.0,104.9516,104.9715,104.8025,104.8423,165145.0
2023-05-04 15:15:00,105.46,105.49,105.34,105.49,105542.0,104.8323,104.8622,104.713,104.8622,105542.0
2023-05-04 15:20:00,105.49,105.54,105.44,105.46,130383.0,104.8622,104.9119,104.8124,104.8323,130383.0
2023-05-04 15:25:00,105.47,105.52,105.41,105.5,128096.0,104.8423,104.892,104.7826,104.8721,128096.0
2023-05-04 15:30:00,105.5,105.54,105.46,105.51,218366.0,104.8721,104.9119,104.8323,104.882,218366.0
2023-05-04 15:35:00,105.51,105.62,105.45,105.48,224153.0,104.882,104.9914,104.8224,104.8522,224153.0
2023-05-04 15:40:00,105.47,105.52,105.34,105.37,278752.0,104.8423,104.892,104.713,104.7429,278752.0
2023-05-04 15:45:00,105.36,105.45,105.25,105.37,353741.0,104.7329,104.8224,104.6236,104.7429,353741.0
2023-05-04 15:50:00,105.38,105.39,105.21,105.24,537632.0,104.7528,104.7627,104.5838,104.6136,537632.0
2023-05-04 15:55:00,105.24,105.39,105.06,105.19,1228920.0,104.6136,104.7627,104.4347,104.5639,1228920.0
2023-05-05 09:30:00,105.39,105.49,104.87,105.45,726216.0,104.7627,104.8622,104.2458,104.8224,726216.0
2023-05-05 09:35:00,105.47,105.56,105.18,105.36,232181.0,104.8423,104.9317,104.554,104.7329,232181.0
2023-05-05 09:40:00,105.35,105.49,104.9,105.07,369541.0,104.723,104.8622,104.2757,104.4447,369541.0
2023-05-05 09:45:00,105.09,105.12,104.73,104.96,308219.0,104.4645,104.4944,104.1067,104.3353,308219.0
2023-05-05 09:50:00,104.98,105.2,104.8,104.89,320475.0,104.3552,104.5739,104.1763,104.2657,320475.0
2023-05-05 09:55:00,104.92,104.99,104.74,104.92,226288.0,104.2955,104.3651,104.1166,104.2955,226288.0
2023-05-05 10:00:00,104.92,105.06,104.85,105.04,296598.0,104.2955,104.4347,104.226,104.4148,296598.0
2023-05-05 10:05:00,105.03,105.2,104.95,105.06,242337.0,104.4049,104.5739,104.3254,104.4347,242337.0
2023-05-05 10:10:00,105.06,105.34,105.01,105.29,291612.0,104.4347,104.713,104.385,104.6633,291612.0
2023-05-05 10:15:00,105.3,105.57,105.3,105.44,229776.0,104.6733,104.9417,104.6733,104.8124,229776.0
2023-05-05 10:20:00,105.45,105.53,105.31,105.47,210244.0,104.8224,104.9019,104.6832,104.8423,210244.0
2023-05-05 10:25:00,105.48,105.49,105.34,105.41,167612.0,104.8522,104.8622,104.713,104.7826,167612.0
2023-05-05 10:30:00,105.42,105.55,105.33,105.54,212035.0,104.7926,104.9218,104.7031,104.9119,212035.0
2023-05-05 10:35:00,105.54,105.69,105.46,105.68,192428.0,104.9119,105.061,104.8323,105.051,192428.0
2023-05-05 10:40:00,105.69,105.78,105.52,105.62,174289.0,105.061,105.1504,104.892,104.9914,174289.0
2023-05-05 10:45:00,105.64,105.71,105.55,105.62,156205.0,105.0113,105.0808,104.9218,104.9914,156205.0
2023-05-05 10:50:00,105.62,105.74,105.62,105.72,118423.0,104.9914,105.1107,104.9914,105.0908,118423.0
2023-05-05 10:55:00,105.71,105.74,105.59,105.72,173718.0,105.0808,105.1107,104.9616,105.0908,173718.0
2023-05-05 11:00:00,105.72,105.76,105.51,105.52,182238.0,105.0908,105.1305,104.882,104.892,182238.0
2023-05-05 11:05:00,105.52,105.68,105.51,105.57,155867.0,104.892,105.051,104.882,104.9417,155867.0
2023-05-05 11:10:00,105.56,105.64,105.47,105.6,116854.0,104.9317,105.0113,104.8423,104.9715,116854.0
2023-05-05 11:15:00,105.61,105.64,105.36,105.41,123264.0,104.9814,105.0113,104.7329,104.7826,123264.0
2023-05-05 11:20:00,105.42,105.54,105.41,105.49,73180.0,104.7926,104.9119,104.7826,104.8622,73180.0
2023-05-05 11:25:00,105.5,105.58,105.47,105.58,108628.0,104.8721,104.9516,104.8423,104.9516,108628.0
2023-05-05 11:30:00,105.58,105.59,105.46,105.53,76044.0,104.9516,104.9616,104.8323,104.9019,76044.0
2023-05-05 11:35:00,105.53,105.54,105.42,105.43,114634.0,104.9019,104.9119,104.7926,104.8025,114634.0
2023-05-05 11:40:00,105.43,105.49,105.38,105.45,77174.0,104.8025,104.8622,104.7528,104.8224,77174.0
2023-05-05 11:45:00,105.45,105.48,105.31,105.32,116479.0,104.8224,104.8522,104.6832,104.6932,116479.0
2023-05-05 11:50:00,105.33,105.33,105.11,105.21,136222.0,104.7031,104.7031,104.4844,104.5838,136222.0
2023-05-05 11:55:00,105.21,105.3,105.18,105.25,105581.0,104.5838,104.6733,104.554,104.6236,105581.0
2023-05-05 12:00:00,105.26,105.4,105.26,105.33,132466.0,104.6335,104.7727,104.6335,104.7031,132466.0
2023-05-05 12:05:00,105.33,105.36,105.25,105.29,150704.0,104.7031,104.7329,104.6236,104.6633,150704.0
2023-05-05 12:10:00,105.3,105.47,105.27,105.32,92253.0,104.6733,104.8423,104.6435,104.6932,92253.0
2023-05-05 12:15:00,105.32,105.32,105.23,105.28,70100.0,104.6932,104.6932,104.6037,104.6534,70100.0
2023-05-05 12:20:00,105.29,105.39,105.27,105.39,82734.0,104.6633,104.7627,104.6435,104.7627,82734.0
2023-05-05 12:25:00,105.38,105.47,105.29,105.46,69499.0,104.7528,104.8423,104.6633,104.8323,69499.0
2023-05-05 12:30:00,105.46,105.51,105.38,105.49,71350.0,104.8323,104.882,104.7528,104.8622,71350.0
2023-05-05 12:35:00,105.49,105.6,105.47,105.57,105318.0,104.8622,104.9715,104.8423,104.9417,105318.0
2023-05-05 12:40:00,105.57,105.77,105.56,105.71,213200.0,104.9417,105.1405,104.9317,105.0808,213200.0
2023-05-05 12:45:00,105.71,105.77,105.6,105.65,156946.0,105.0808,105.1405,104.9715,105.0212,156946.0
2023-05-05 12:50:00,105.65,105.85,105.65,105.82,121494.0,105.0212,105.22,105.0212,105.1902,121494.0
2023-05-05 12:55:00,105.81,105.82,105.67,105.76,88053.0,105.1802,105.1902,105.0411,105.1305,88053.0
2023-05-05 13:00:00,105.76,105.76,105.66,105.67,117352.0,105.1305,105.1305,105.0311,105.0411,117352.0
2023-05-05 13:05:00,105.66,105.79,105.59,105.76,126261.0,105.0311,105.1604,104.9616,105.1305,126261.0
2023-05-05 13:10:00,105.76,105.9,105.73,105.89,140298.0,105.1305,105.2697,105.1007,105.2598,140298.0
2023-05-05 13:15:00,105.9,105.9,105.7,105.73,141149.0,105.2697,105.2697,105.0709,105.1007,141149.0
2023-05-05 13:20:00,105.73,105.78,105.66,105.68,108592.0,105.1007,105.1504,105.0311,105.051,108592.0
2023-05-05 13:25:00,105.69,105.74,105.63,105.74,88405.0,105.061,105.1107,105.0013,105.1107,88405.0
2023-05-05 13:30:00,105.74,105.81,105.67,105.7,105608.0,105.1107,105.1802,105.0411,105.0709,105608.0
2023-05-05 13:35:00,105.7,105.7,105.63,105.67,78325.0,105.0709,105.0709,105.0013,105.0411,78325.0
2023-05-05 13:40:00,105.68,105.7,105.57,105.7,105517.0,105.051,105.0709,104.9417,105.0709,105517.0
2023-05-05 13:45:00,105.7,105.78,105.67,105.74,106716.0,105.0709,105.1504,105.0411,105.1107,106716.0
2023-05-05 13:50:00,105.75,105.79,105.7,105.73,101779.0,105.1206,105.1604,105.0709,105.1007,101779.0
2023-05-05 13:55:00,105.73,105.78,105.7,105.72,83266.0,105.1007,105.1504,105.0709,105.0908,83266.0
2023-05-05 14:00:00,105.73,105.83,105.67,105.8,76353.0,105.1007,105.2001,105.0411,105.1703,76353.0
2023-05-05 14:05:00,105.81,105.85,105.77,105.83,97362.0,105.1802,105.22,105.1405,105.2001,97362.0
2023-05-05 14:10:00,105.84,105.85,105.67,105.73,79021.0,105.2101,105.22,105.0411,105.1007,79021.0
2023-05-05 14:15:00,105.73,105.81,105.68,105.77,91891.0,105.1007,105.1802,105.051,105.1405,91891.0
2023-05-05 14:20:00,105.77,105.89,105.76,105.89,101892.0,105.1405,105.2598,105.1305,105.2598,101892.0
2023-05-05 14:25:00,105.89,106.08,105.88,106.03,151130.0,105.2598,105.4486,105.2498,105.3989,151130.0
2023-05-05 14:30:00,106.04,106.08,105.95,105.98,120607.0,105.4089,105.4486,105.3194,105.3492,120607.0
2023-05-05 14:35:00,105.98,106.08,105.96,106.02,81082.0,105.3492,105.4486,105.3294,105.389,81082.0
2023-05-05 14:40:00,106.02,106.19,106.01,106.19,116998.0,105.389,105.558,105.3791,105.558,116998.0
2023-05-05 14:45:00,106.19,106.31,106.12,106.31,148902.0,105.558,105.6773,105.4884,105.6773,148902.0
2023-05-05 14:50:00,106.31,106.41,106.31,106.41,149292.0,105.6773,105.7767,105.6773,105.7767,149292.0
2023-05-05 14:55:00,106.41,106.44,106.29,106.33,188800.0,105.7767,105.8065,105.6574,105.6972,188800.0
2023-05-05 15:00:00,106.33,106.34,106.24,106.33,112686.0,105.6972,105.7071,105.6077,105.6972,112686.0
2023-05-05 15:05:00,106.33,106.39,106.25,106.37,131190.0,105.6972,105.7568,105.6176,105.7369,131190.0
2023-05-05 15:10:00,106.37,106.38,106.28,106.31,154153.0,105.7369,105.7469,105.6474,105.6773,154153.0
2023-05-05 15:15:00,106.31,106.38,106.26,106.3,142712.0,105.6773,105.7469,105.6276,105.6673,142712.0
2023-05-05 15:20:00,106.31,106.32,106.19,106.27,172349.0,105.6773,105.6872,105.558,105.6375,172349.0
2023-05-05 15:25:00,106.26,106.29,106.2,106.29,152109.0,105.6276,105.6574,105.5679,105.6574,152109.0
2023-05-05 15:30:00,106.29,106.29,106.22,106.29,183792.0,105.6574,105.6574,105.5878,105.6574,183792.0
2023-05-05 15:35:00,106.28,106.3,106.21,106.26,202921.0,105.6474,105.6673,105.5779,105.6276,202921.0
2023-05-05 15:40:00,106.26,106.3,106.21,106.26,195666.0,105.6276,105.6673,105.5779,105.6276,195666.0
2023-05-05 15:45:00,106.26,106.26,106.01,106.07,367016.0,105.6276,105.6276,105.3791,105.4387,367016.0
2023-05-05 15:50:00,106.06,106.25,105.92,106.18,486067.0,105.4288,105.6176,105.2896,105.548,486067.0
2023-05-05 15:55:00,106.19,106.31,106.06,106.21,1009576.0,105.558,105.6773,105.4288,105.5779,1009576.0
2023-05-08 09:30:00,105.82,106.77,105.79,106.62,648477.0,105.1902,106.1345,105.1604,105.9854,648477.0
2023-05-08 09:35:00,106.6,106.84,106.41,106.67,212780.0,105.9655,106.2041,105.7767,106.0351,212780.0
2023-05-08 09:40:00,106.67,106.78,106.18,106.33,213192.0,106.0351,106.1445,105.548,105.6972,213192.0
2023-05-08 09:45:00,106.32,106.68,106.22,106.64,189460.0,105.6872,106.0451,105.5878,106.0053,189460.0
2023-05-08 09:50:00,106.63,106.71,106.46,106.49,136839.0,105.9954,106.0749,105.8264,105.8562,136839.0
2023-05-08 09:55:00,106.5,106.59,106.23,106.25,147492.0,105.8661,105.9556,105.5977,105.6176,147492.0
2023-05-08 10:00:00,106.26,106.69,106.12,106.6,198615.0,105.6276,106.055,105.4884,105.9655,198615.0
2023-05-08 10:05:00,106.6,106.76,106.58,106.63,146804.0,105.9655,106.1246,105.9457,105.9954,146804.0
2023-05-08 10:10:00,106.65,106.9,106.58,106.89,172103.0,106.0152,106.2638,105.9457,106.2538,172103.0
2023-05-08 10:15:00,106.89,107.04,106.76,106.98,237760.0,106.2538,106.4029,106.1246,106.3433,237760.0
2023-05-08 10:20:00,106.99,107.2,106.98,107.1,304370.0,106.3532,106.562,106.3433,106.4626,304370.0
2023-05-08 10:25:00,107.1,107.19,106.93,106.95,164505.0,106.4626,106.552,106.2936,106.3135,164505.0
2023-05-08 10:30:00,106.95,107.22,106.92,107.04,170033.0,106.3135,106.5819,106.2836,106.4029,170033.0
2023-05-08 10:35:00,107.03,107.22,106.97,107.19,142747.0,106.393,106.5819,106.3333,106.552,142747.0
2023-05-08 10:40:00,107.19,107.27,107.09,107.21,145108.0,106.552,106.6316,106.4526,106.5719,145108.0
2023-05-08 10:45:00,107.2,107.38,107.17,107.37,139522.0,106.562,106.7409,106.5322,106.731,139522.0
2023-05-08 10:50:00,107.38,107.5,107.33,107.49,163545.0,106.7409,106.8602,106.6912,106.8502,163545.0
2023-05-08 10:55:00,107.48,107.51,107.32,107.34,176744.0,106.8403,106.8701,106.6813,106.7011,176744.0
2023-05-08 11:00:00,107.34,107.37,107.04,107.08,143661.0,106.7011,106.731,106.4029,106.4427,143661.0
2023-05-08 11:05:00,107.08,107.23,106.96,107.22,130703.0,106.4427,106.5918,106.3234,106.5819,130703.0
2023-05-08 11:10:00,107.23,107.26,107.08,107.11,171453.0,106.5918,106.6216,106.4427,106.4725,171453.0
2023-05-08 11:15:00,107.1,107.26,107.04,107.25,117072.0,106.4626,106.6216,106.4029,106.6117,117072.0
2023-05-08 11:20:00,107.25,107.33,107.15,107.29,91980.0,106.6117,106.6912,106.5123,106.6514,91980.0
2023-05-08 11:25:00,107.29,107.3,107.07,107.1,95466.0,106.6514,106.6614,106.4327,106.4626,95466.0
2023-05-08 11:30:00,107.09,107.14,107.01,107.12,80588.0,106.4526,106.5023,106.3731,106.4824,80588.0
2023-05-08 11:35:00,107.12,107.14,107.0,107.04,91317.0,106.4824,106.5023,106.3632,106.4029,91317.0
2023-05-08 11:40:00,107.04,107.1,107.02,107.05,77500.0,106.4029,106.4626,106.383,106.4129,77500.0
2023-05-08 11:45:00,107.06,107.16,107.04,107.13,64955.0,106.4228,106.5222,106.4029,106.4924,64955.0
2023-05-08 11:50:00,107.14,107.37,107.12,107.36,92759.0,106.5023,106.731,106.4824,106.721,92759.0
2023-05-08 11:55:00,107.35,107.39,107.28,107.38,62711.0,106.7111,106.7508,106.6415,106.7409,62711.0
2023-05-08 12:00:00,107.39,107.44,107.34,107.37,79707.0,106.7508,106.8005,106.7011,106.731,79707.0
2023-05-08 12:05:00,107.36,107.57,107.33,107.55,104062.0,106.721,106.9298,106.6912,106.9099,104062.0
2023-05-08 12:10:00,107.56,107.62,107.46,107.55,126076.0,106.9198,106.9795,106.8204,106.9099,126076.0
2023-05-08 12:15:00,107.55,107.61,107.48,107.61,119903.0,106.9099,106.9695,106.8403,106.9695,119903.0
2023-05-08 12:20:00,107.61,107.62,107.48,107.56,105792.0,106.9695,106.9795,106.8403,106.9198,105792.0
2023-05-08 12:25:00,107.55,107.68,107.55,107.64,89747.0,106.9099,107.0391,106.9099,106.9994,89747.0
2023-05-08 12:30:00,107.65,107.72,107.58,107.59,97863.0,107.0093,107.0789,106.9397,106.9497,97863.0
2023-05-08 12:35:00,107.58,107.72,107.57,107.6,93650.0,106.9397,107.0789,106.9298,106.9596,93650.0
2023-05-08 12:40:00,107.59,107.68,107.57,107.64,80919.0,106.9497,107.0391,106.9298,106.9994,80919.0
2023-05-08 12:45:00,107.63,107.65,107.55,107.59,86010.0,106.9894,107.0093,106.9099,106.9497,86010.0
2023-05-08 12:50:00,107.59,107.73,107.57,107.72,79336.0,106.9497,107.0888,106.9298,107.0789,79336.0
2023-05-08 12:55:00,107.72,107.77,107.65,107.72,83291.0,107.0789,107.1286,107.0093,107.0789,83291.0
2023-05-08 13:00:00,107.72,107.75,107.57,107.6,90487.0,107.0789,107.1087,106.9298,106.9596,90487.0
2023-05-08 13:05:00,107.59,107.89,107.56,107.88,85248.0,106.9497,107.2479,106.9198,107.2379,85248.0
2023-05-08 13:10:00,107.87,108.17,107.87,108.16,387861.0,107.228,107.5262,107.228,107.5163,387861.0
2023-05-08 13:15:00,108.14,108.2,108.0,108.1,115931.0,107.4964,107.556,107.3572,107.4566,115931.0
2023-05-08 13:20:00,108.09,108.18,107.85,107.91,99760.0,107.4467,107.5361,107.2081,107.2677,99760.0
2023-05-08 13:25:00,107.91,108.02,107.88,107.98,89191.0,107.2677,107.3771,107.2379,107.3373,89191.0
2023-05-08 13:30:00,107.98,108.12,107.98,108.07,78667.0,107.3373,107.4765,107.3373,107.4268,78667.0
2023-05-08 13:35:00,108.07,108.2,108.04,108.19,99584.0,107.4268,107.556,107.397,107.5461,99584.0
2023-05-08 13:40:00,108.18,108.22,108.1,108.18,95887.0,107.5361,107.5759,107.4566,107.5361,95887.0
2023-05-08 13:45:00,108.18,108.3,108.16,108.3,109669.0,107.5361,107.6554,107.5163,107.6554,109669.0
2023-05-08 13:50:00,108.29,108.36,108.25,108.33,91350.0,107.6455,107.7151,107.6057,107.6852,91350.0
2023-05-08 13:55:00,108.34,108.34,108.21,108.27,82350.0,107.6952,107.6952,107.566,107.6256,82350.0
2023-05-08 14:00:00,108.27,108.29,108.1,108.13,104942.0,107.6256,107.6455,107.4566,107.4864,104942.0
2023-05-08 14:05:00,108.12,108.12,107.7,107.77,202285.0,107.4765,107.4765,107.059,107.1286,202285.0
2023-05-08 14:10:00,107.77,107.89,107.73,107.85,120674.0,107.1286,107.2479,107.0888,107.2081,120674.0
2023-05-08 14:15:00,107.85,108.01,107.84,108.0,105461.0,107.2081,107.3672,107.1982,107.3572,105461.0
2023-05-08 14:20:00,108.01,108.13,108.0,108.09,88130.0,107.3672,107.4864,107.3572,107.4467,88130.0
2023-05-08 14:25:00,108.09,108.14,108.03,108.14,78216.0,107.4467,107.4964,107.387,107.4964,78216.0
2023-05-08 14:30:00,108.13,108.18,108.08,108.09,92782.0,107.4864,107.5361,107.4367,107.4467,92782.0
2023-05-08 14:35:00,108.08,108.17,108.06,108.16,90637.0,107.4367,107.5262,107.4169,107.5163,90637.0
2023-05-08 14:40:00,108.15,108.26,108.13,108.23,101014.0,107.5063,107.6157,107.4864,107.5858,101014.0
2023-05-08 14:45:00,108.23,108.26,108.17,108.2,103980.0,107.5858,107.6157,107.5262,107.556,103980.0
2023-05-08 14:50:00,108.2,108.26,108.15,108.18,92730.0,107.556,107.6157,107.5063,107.5361,92730.0
2023-05-08 14:55:00,108.18,108.2,108.1,108.19,90272.0,107.5361,107.556,107.4566,107.5461,90272.0
2023-05-08 15:00:00,108.19,108.22,108.1,108.12,102326.0,107.5461,107.5759,107.4566,107.4765,102326.0
2023-05-08 15:05:00,108.12,108.22,108.1,108.12,120665.0,107.4765,107.5759,107.4566,107.4765,120665.0
2023-05-08 15:10:00,108.12,108.16,108.01,108.04,115722.0,107.4765,107.5163,107.3672,107.397,115722.0
2023-05-08 15:15:00,108.04,108.08,107.91,108.03,160444.0,107.397,107.4367,107.2677,107.387,160444.0
2023-05-08 15:20:00,108.03,108.05,107.94,107.98,97170.0,107.387,107.4069,107.2976,107.3373,97170.0
2023-05-08 15:25:00,107.98,107.99,107.88,107.92,141264.0,107.3373,107.3473,107.2379,107.2777,141264.0
2023-05-08 15:30:00,107.91,108.02,107.84,107.99,149489.0,107.2677,107.3771,107.1982,107.3473,149489.0
2023-05-08 15:35:00,108.0,108.14,107.99,108.13,148908.0,107.3572,107.4964,107.3473,107.4864,148908.0
2023-05-08 15:40:00,108.14,108.29,108.12,108.24,227726.0,107.4964,107.6455,107.4765,107.5958,227726.0
2023-05-08 15:45:00,108.24,108.33,108.13,108.33,262825.0,107.5958,107.6852,107.4864,107.6852,262825.0
2023-05-08 15:50:00,108.34,108.42,108.17,108.26,314753.0,107.6952,107.7747,107.5262,107.6157,314753.0
2023-05-08 15:55:00,108.26,108.26,108.13,108.23,510378.0,107.6157,107.6157,107.4864,107.5858,510378.0
2023-05-09 09:30:00,108.78,109.62,108.66,109.48,1384621.0,108.1326,108.9676,108.0133,108.8284,1384621.0
2023-05-09 09:35:00,109.48,109.97,109.07,109.83,728672.0,108.8284,109.3155,108.4208,109.1763,728672.0
2023-05-09 09:40:00,109.85,110.17,109.7,110.1,1042256.0,109.1962,109.5143,109.0471,109.4447,1042256.0
2023-05-09 09:45:00,110.1,110.5,110.07,110.23,673806.0,109.4447,109.8423,109.4149,109.5739,673806.0
2023-05-09 09:50:00,110.22,110.3,109.64,109.91,406116.0,109.564,109.6435,108.9875,109.2558,406116.0
2023-05-09 09:55:00,109.9,110.46,109.89,110.26,471753.0,109.2459,109.8026,109.236,109.6038,471753.0
2023-05-09 10:00:00,110.28,110.6,110.23,110.4,346325.0,109.6236,109.9417,109.5739,109.7429,346325.0
2023-05-09 10:05:00,110.41,110.42,109.98,110.02,228706.0,109.7529,109.7628,109.3254,109.3652,228706.0
2023-05-09 10:10:00,110.02,110.28,109.77,109.84,230204.0,109.3652,109.6236,109.1167,109.1863,230204.0
2023-05-09 10:15:00,109.83,109.89,109.52,109.62,275656.0,109.1763,109.236,108.8682,108.9676,275656.0
2023-05-09 10:20:00,109.61,109.91,109.53,109.91,229808.0,108.9576,109.2558,108.8781,109.2558,229808.0
2023-05-09 10:25:00,109.9,109.96,109.6,109.68,256492.0,109.2459,109.3055,108.9477,109.0272,256492.0
2023-05-09 10:30:00,109.68,109.78,109.55,109.65,237104.0,109.0272,109.1266,108.898,108.9974,237104.0
2023-05-09 10:35:00,109.64,109.68,109.31,109.59,175453.0,108.9875,109.0272,108.6594,108.9377,175453.0
2023-05-09 10:40:00,109.59,109.91,109.56,109.81,265584.0,108.9377,109.2558,108.9079,109.1564,265584.0
2023-05-09 10:45:00,109.83,109.95,109.65,109.71,268096.0,109.1763,109.2956,108.9974,109.057,268096.0
2023-05-09 10:50:00,109.7,109.83,109.64,109.66,218553.0,109.0471,109.1763,108.9875,109.0073,218553.0
2023-05-09 10:55:00,109.67,109.73,109.31,109.32,227548.0,109.0173,109.0769,108.6594,108.6694,227548.0
2023-05-09 11:00:00,109.32,109.47,109.31,109.42,190594.0,108.6694,108.8185,108.6594,108.7688,190594.0
2023-05-09 11:05:00,109.42,109.43,109.1,109.1,219841.0,108.7688,108.7787,108.4507,108.4507,219841.0
2023-05-09 11:10:00,109.11,109.12,108.82,108.9,248909.0,108.4606,108.4705,108.1723,108.2519,248909.0
2023-05-09 11:15:00,108.9,108.94,108.75,108.87,199524.0,108.2519,108.2916,108.1027,108.222,199524.0
2023-05-09 11:20:00,108.88,108.89,108.6,108.65,214542.0,108.232,108.2419,107.9536,108.0033,214542.0
2023-05-09 11:25:00,108.66,108.69,108.48,108.52,181866.0,108.0133,108.0431,107.8344,107.8741,181866.0
2023-05-09 11:30:00,108.53,108.74,108.36,108.73,282076.0,107.8841,108.0928,107.7151,108.0829,282076.0
2023-05-09 11:35:00,108.73,108.84,108.65,108.77,160080.0,108.0829,108.1922,108.0033,108.1226,160080.0
2023-05-09 11:40:00,108.75,108.83,108.69,108.8,125416.0,108.1027,108.1823,108.0431,108.1525,125416.0
2023-05-09 11:45:00,108.8,108.89,108.73,108.77,133694.0,108.1525,108.2419,108.0829,108.1226,133694.0
2023-05-09 11:50:00,108.75,108.89,108.64,108.87,163567.0,108.1027,108.2419,107.9934,108.222,163567.0
2023-05-09 11:55:00,108.88,108.94,108.62,108.8,160217.0,108.232,108.2916,107.9735,108.1525,160217.0
2023-05-09 12:00:00,108.79,108.81,108.53,108.56,116609.0,108.1425,108.1624,107.8841,107.9139,116609.0
2023-05-09 12:05:00,108.55,108.62,108.48,108.6,101516.0,107.9039,107.9735,107.8344,107.9536,101516.0
2023-05-09 12:10:00,108.59,108.72,108.48,108.71,146141.0,107.9437,108.0729,107.8344,108.063,146141.0
2023-05-09 12:15:00,108.71,108.73,108.5,108.6,205469.0,108.063,108.0829,107.8542,107.9536,205469.0
2023-05-09 12:20:00,108.59,108.88,108.59,108.88,164160.0,107.9437,108.232,107.9437,108.232,164160.0
2023-05-09 12:25:00,108.88,108.9,108.72,108.77,110296.0,108.232,108.2519,108.0729,108.1226,110296.0
2023-05-09 12:30:00,108.76,108.85,108.74,108.82,113055.0,108.1127,108.2022,108.0928,108.1723,113055.0
2023-05-09 12:35:00,108.82,108.84,108.74,108.79,99851.0,108.1723,108.1922,108.0928,108.1425,99851.0
2023-05-09 12:40:00,108.8,108.88,108.76,108.8,112366.0,108.1525,108.232,108.1127,108.1525,112366.0
2023-05-09 12:45:00,108.8,108.87,108.7,108.8,163686.0,108.1525,108.222,108.053,108.1525,163686.0
2023-05-09 12:50:00,108.8,108.92,108.79,108.84,140243.0,108.1525,108.2717,108.1425,108.1922,140243.0
2023-05-09 12:55:00,108.85,108.87,108.79,108.82,121142.0,108.2022,108.222,108.1425,108.1723,121142.0
2023-05-09 13:00:00,108.83,108.96,108.8,108.94,169106.0,108.1823,108.3115,108.1525,108.2916,169106.0
2023-05-09 13:05:00,108.94,108.96,108.88,108.93,97053.0,108.2916,108.3115,108.232,108.2817,97053.0
2023-05-09 13:10:00,108.92,108.97,108.77,108.8,122360.0,108.2717,108.3214,108.1226,108.1525,122360.0
2023-05-09 13:15:00,108.8,108.84,108.76,108.82,82120.0,108.1525,108.1922,108.1127,108.1723,82120.0
2023-05-09 13:20:00,108.81,108.81,108.64,108.66,104489.0,108.1624,108.1624,107.9934,108.0133,104489.0
2023-05-09 13:25:00,108.66,108.69,108.56,108.6,156302.0,108.0133,108.0431,107.9139,107.9536,156302.0
2023-05-09 13:30:00,108.61,108.64,108.52,108.59,94174.0,107.9636,107.9934,107.8741,107.9437,94174.0
2023-05-09 13:35:00,108.6,108.63,108.37,108.39,122955.0,107.9536,107.9835,107.725,107.7449,122955.0
2023-05-09 13:40:00,108.4,108.41,108.36,108.37,84990.0,107.7548,107.7648,107.7151,107.725,84990.0
2023-05-09 13:45:00,108.37,108.42,108.32,108.36,77331.0,107.725,107.7747,107.6753,107.7151,77331.0
2023-05-09 13:50:00,108.35,108.4,108.28,108.37,116070.0,107.7051,107.7548,107.6355,107.725,116070.0
2023-05-09 13:55:00,108.36,108.37,108.03,108.05,211540.0,107.7151,107.725,107.387,107.4069,211540.0
2023-05-09 14:00:00,108.05,108.26,108.05,108.2,135837.0,107.4069,107.6157,107.4069,107.556,135837.0
2023-05-09 14:05:00,108.2,108.21,108.03,108.09,215248.0,107.556,107.566,107.387,107.4467,215248.0
2023-05-09 14:10:00,108.09,108.15,108.03,108.09,117374.0,107.4467,107.5063,107.387,107.4467,117374.0
2023-05-09 14:15:00,108.09,108.2,108.03,108.15,150462.0,107.4467,107.556,107.387,107.5063,150462.0
2023-05-09 14:20:00,108.15,108.16,107.8,107.81,282558.0,107.5063,107.5163,107.1584,107.1683,282558.0
2023-05-09 14:25:00,107.81,107.95,107.72,107.92,222000.0,107.1683,107.3075,107.0789,107.2777,222000.0
2023-05-09 14:30:00,107.93,107.98,107.8,107.81,118902.0,107.2876,107.3373,107.1584,107.1683,118902.0
2023-05-09 14:35:00,107.8,108.0,107.8,107.98,95949.0,107.1584,107.3572,107.1584,107.3373,95949.0
2023-05-09 14:40:00,107.98,108.14,107.95,108.13,154788.0,107.3373,107.4964,107.3075,107.4864,154788.0
2023-05-09 14:45:00,108.14,108.36,108.09,108.27,395808.0,107.4964,107.7151,107.4467,107.6256,395808.0
2023-05-09 14:50:00,108.27,108.39,108.1,108.18,196802.0,107.6256,107.7449,107.4566,107.5361,196802.0
2023-05-09 14:55:00,108.18,108.35,108.17,108.31,111571.0,107.5361,107.7051,107.5262,107.6654,111571.0
2023-05-09 15:00:00,108.32,108.36,108.25,108.27,101025.0,107.6753,107.7151,107.6057,107.6256,101025.0
2023-05-09 15:05:00,108.26,108.27,108.18,108.21,126558.0,107.6157,107.6256,107.5361,107.566,126558.0
2023-05-09 15:10:00,108.2,108.22,108.06,108.08,117364.0,107.556,107.5759,107.4169,107.4367,117364.0
2023-05-09 15:15:00,108.08,108.08,107.97,108.01,109136.0,107.4367,107.4367,107.3274,107.3672,109136.0
2023-05-09 15:20:00,108.02,108.03,107.93,108.01,129499.0,107.3771,107.387,107.2876,107.3672,129499.0
2023-05-09 15:25:00,108.03,108.06,107.91,107.92,153863.0,107.387,107.4169,107.2677,107.2777,153863.0
2023-05-09 15:30:00,107.92,108.09,107.89,108.05,162479.0,107.2777,107.4467,107.2479,107.4069,162479.0
2023-05-09 15:35:00,108.06,108.14,108.03,108.06,154893.0,107.4169,107.4964,107.387,107.4169,154893.0
2023-05-09 15:40:00,108.06,108.08,107.9,108.02,230769.0,107.4169,107.4367,107.2578,107.3771,230769.0
2023-05-09 15:45:00,108.02,108.12,107.98,108.08,216434.0,107.3771,107.4765,107.3373,107.4367,216434.0
2023-05-09 15:50:00,108.08,108.14,107.88,107.92,386100.0,107.4367,107.4964,107.2379,107.2777,386100.0
2023-05-09 15:55:00,107.92,107.96,107.74,107.95,823963.0,107.2777,107.3174,107.0988,107.3075,823963.0
2023-05-10 09:30:00,108.55,109.73,108.5,109.42,893560.0,107.9039,109.0769,107.8542,108.7688,893560.0
2023-05-10 09:35:00,109.43,109.88,109.37,109.74,474130.0,108.7787,109.226,108.7191,109.0869,474130.0
2023-05-10 09:40:00,109.75,109.93,109.21,109.77,596367.0,109.0968,109.2757,108.56,109.1167,596367.0
2023-05-10 09:45:00,109.77,109.84,109.55,109.76,225246.0,109.1167,109.1863,108.898,109.1067,225246.0
2023-05-10 09:50:00,109.77,109.85,109.33,109.38,297920.0,109.1167,109.1962,108.6793,108.729,297920.0
2023-05-10 09:55:00,109.38,109.96,109.33,109.95,311644.0,108.729,109.3055,108.6793,109.2956,311644.0
2023-05-10 10:00:00,109.95,110.3,109.95,110.24,466479.0,109.2956,109.6435,109.2956,109.5839,466479.0
2023-05-10 10:05:00,110.24,110.35,110.18,110.31,278532.0,109.5839,109.6932,109.5242,109.6535,278532.0
2023-05-10 10:10:00,110.32,110.34,110.02,110.04,243631.0,109.6634,109.6833,109.3652,109.3851,243631.0
2023-05-10 10:15:00,110.05,110.15,109.64,109.7,487706.0,109.395,109.4944,108.9875,109.0471,487706.0
2023-05-10 10:20:00,109.7,109.89,109.5,109.67,327817.0,109.0471,109.236,108.8483,109.0173,327817.0
2023-05-10 10:25:00,109.66,109.73,109.43,109.44,166023.0,109.0073,109.0769,108.7787,108.7886,166023.0
2023-05-10 10:30:00,109.45,109.83,109.45,109.82,204219.0,108.7986,109.1763,108.7986,109.1664,204219.0
2023-05-10 10:35:00,109.81,109.86,109.56,109.62,164469.0,109.1564,109.2061,108.9079,108.9676,164469.0
2023-05-10 10:40:00,109.62,109.7,108.87,108.88,292149.0,108.9676,109.0471,108.222,108.232,292149.0
2023-05-10 10:45:00,108.86,109.03,108.71,108.96,328274.0,108.2121,108.3811,108.063,108.3115,328274.0
2023-05-10 10:50:00,108.94,108.94,108.56,108.69,393642.0,108.2916,108.2916,107.9139,108.0431,393642.0
2023-05-10 10:55:00,108.69,108.73,108.48,108.73,261257.0,108.0431,108.0829,107.8344,108.0829,261257.0
2023-05-10 11:00:00,108.74,109.07,108.73,108.77,283684.0,108.0928,108.4208,108.0829,108.1226,283684.0
2023-05-10 11:05:00,108.77,108.95,108.69,108.8,186007.0,108.1226,108.3016,108.0431,108.1525,186007.0
2023-05-10 11:10:00,108.82,108.82,108.6,108.6,150177.0,108.1723,108.1723,107.9536,107.9536,150177.0
2023-05-10 11:15:00,108.6,108.87,108.6,108.75,187553.0,107.9536,108.222,107.9536,108.1027,187553.0
2023-05-10 11:20:00,108.75,109.09,108.75,109.03,202790.0,108.1027,108.4407,108.1027,108.3811,202790.0
2023-05-10 11:25:00,109.02,109.04,108.91,108.98,134656.0,108.3711,108.391,108.2618,108.3314,134656.0
2023-05-10 11:30:00,108.99,109.21,108.99,109.19,328750.0,108.3413,108.56,108.3413,108.5401,328750.0
2023-05-10 11:35:00,109.19,109.25,109.05,109.05,176146.0,108.5401,108.5998,108.401,108.401,176146.0
2023-05-10 11:40:00,109.06,109.24,109.04,109.23,182677.0,108.4109,108.5898,108.391,108.5799,182677.0
2023-05-10 11:45:00,109.24,109.37,109.23,109.33,208585.0,108.5898,108.7191,108.5799,108.6793,208585.0
2023-05-10 11:50:00,109.33,109.33,109.14,109.19,142466.0,108.6793,108.6793,108.4904,108.5401,142466.0
2023-05-10 11:55:00,109.19,109.27,109.1,109.22,290381.0,108.5401,108.6197,108.4507,108.57,290381.0
2023-05-10 12:00:00,109.23,109.23,109.04,109.19,218032.0,108.5799,108.5799,108.391,108.5401,218032.0
2023-05-10 12:05:00,109.19,109.23,109.07,109.16,130386.0,108.5401,108.5799,108.4208,108.5103,130386.0
2023-05-10 12:10:00,109.15,109.34,109.03,109.23,110367.0,108.5004,108.6892,108.3811,108.5799,110367.0
2023-05-10 12:15:00,109.23,109.27,109.11,109.25,96002.0,108.5799,108.6197,108.4606,108.5998,96002.0
2023-05-10 12:20:00,109.26,109.32,109.15,109.29,108103.0,108.6097,108.6694,108.5004,108.6395,108103.0
2023-05-10 12:25:00,109.28,109.44,109.24,109.38,221771.0,108.6296,108.7886,108.5898,108.729,221771.0
2023-05-10 12:30:00,109.38,109.51,109.37,109.47,210605.0,108.729,108.8582,108.7191,108.8185,210605.0
2023-05-10 12:35:00,109.48,109.63,109.4,109.58,206977.0,108.8284,108.9775,108.7489,108.9278,206977.0
2023-05-10 12:40:00,109.58,109.62,109.5,109.56,204977.0,108.9278,108.9676,108.8483,108.9079,204977.0
2023-05-10 12:45:00,109.55,109.59,109.49,109.54,248323.0,108.898,108.9377,108.8383,108.888,248323.0
2023-05-10 12:50:00,109.54,109.64,109.41,109.44,236960.0,108.888,108.9875,108.7588,108.7886,236960.0
2023-05-10 12:55:00,109.43,109.69,109.43,109.65,305429.0,108.7787,109.0372,108.7787,108.9974,305429.0
2023-05-10 13:00:00,109.64,109.99,109.61,109.98,353055.0,108.9875,109.3354,108.9576,109.3254,353055.0
2023-05-10 13:05:00,109.99,110.78,109.98,110.76,1002568.0,109.3354,110.1207,109.3254,110.1008,1002568.0
2023-05-10 13:10:00,110.75,110.89,109.66,110.64,840367.0,110.0908,110.23,109.0073,109.9815,840367.0
2023-05-10 13:15:00,110.63,110.64,110.0,110.15,358508.0,109.9716,109.9815,109.3453,109.4944,358508.0
2023-05-10 13:20:00,110.15,110.59,110.02,110.03,358939.0,109.4944,109.9318,109.3652,109.3751,358939.0
2023-05-10 13:25:00,110.02,110.05,109.52,109.71,460328.0,109.3652,109.395,108.8682,109.057,460328.0
2023-05-10 13:30:00,109.7,109.84,109.25,109.39,452454.0,109.0471,109.1863,108.5998,108.7389,452454.0
2023-05-10 13:35:00,109.39,109.53,109.21,109.25,259111.0,108.7389,108.8781,108.56,108.5998,259111.0
2023-05-10 13:40:00,109.25,109.57,109.06,109.27,297269.0,108.5998,108.9179,108.4109,108.6197,297269.0
2023-05-10 13:45:00,109.26,109.86,109.25,109.78,373164.0,108.6097,109.2061,108.5998,109.1266,373164.0
2023-05-10 13:50:00,109.78,110.22,109.66,110.13,481886.0,109.1266,109.564,109.0073,109.4745,481886.0
2023-05-10 13:55:00,110.14,110.4,110.06,110.34,399383.0,109.4845,109.7429,109.405,109.6833,399383.0
2023-05-10 14:00:00,110.34,111.15,110.33,111.11,910289.0,109.6833,110.4885,109.6733,110.4487,910289.0
2023-05-10 14:05:00,111.09,111.92,110.69,111.9,927721.0,110.4288,111.2539,110.0312,111.234,927721.0
2023-05-10 14:10:00,111.89,112.26,111.74,112.14,1257252.0,111.2241,111.5919,111.075,111.4726,1257252.0
2023-05-10 14:15:00,112.15,112.18,111.59,111.88,516570.0,111.4825,111.5123,110.9258,111.2141,516570.0
2023-05-10 14:20:00,111.89,112.12,111.64,112.12,511383.0,111.2241,111.4527,110.9755,111.4527,511383.0
2023-05-10 14:25:00,112.13,112.45,111.86,111.88,733740.0,111.4626,111.7807,111.1942,111.2141,733740.0
2023-05-10 14:30:00,111.89,111.93,111.62,111.93,413322.0,111.2241,111.2638,110.9557,111.2638,413322.0
2023-05-10 14:35:00,111.93,112.17,111.92,112.14,365843.0,111.2638,111.5024,111.2539,111.4726,365843.0
2023-05-10 14:40:00,112.14,112.41,111.9,112.33,436919.0,111.4726,111.741,111.234,111.6614,436919.0
2023-05-10 14:45:00,112.34,112.54,112.31,112.53,571265.0,111.6714,111.8702,111.6416,111.8603,571265.0
2023-05-10 14:50:00,112.54,112.84,112.5,112.79,647025.0,111.8702,112.1684,111.8304,112.1187,647025.0
2023-05-10 14:55:00,112.8,113.21,112.78,113.18,782030.0,112.1286,112.5362,112.1088,112.5064,782030.0
2023-05-10 15:00:00,113.17,113.51,113.02,113.09,808318.0,112.4964,112.8344,112.3473,112.4169,808318.0
2023-05-10 15:05:00,113.09,113.25,112.54,112.54,762467.0,112.4169,112.576,111.8702,111.8702,762467.0
2023-05-10 15:10:00,112.55,112.91,112.52,112.76,528821.0,111.8801,112.238,111.8503,112.0889,528821.0
2023-05-10 15:15:00,112.75,112.99,112.48,112.96,478845.0,112.0789,112.3175,111.8105,112.2877,478845.0
2023-05-10 15:20:00,112.95,113.0,112.79,112.89,384153.0,112.2778,112.3275,112.1187,112.2181,384153.0
2023-05-10 15:25:00,112.89,112.93,112.67,112.75,425743.0,112.2181,112.2579,111.9994,112.0789,425743.0
2023-05-10 15:30:00,112.76,112.97,112.74,112.79,444451.0,112.0889,112.2976,112.069,112.1187,444451.0
2023-05-10 15:35:00,112.79,112.83,112.48,112.54,426916.0,112.1187,112.1585,111.8105,111.8702,426916.0
2023-05-10 15:40:00,112.55,112.69,112.36,112.61,447048.0,111.8801,112.0193,111.6913,111.9398,447048.0
2023-05-10 15:45:00,112.61,112.78,112.57,112.7,557493.0,111.9398,112.1088,111.9,112.0292,557493.0
2023-05-10 15:50:00,112.69,112.76,112.12,112.29,1293506.0,112.0193,112.0889,111.4527,111.6217,1293506.0
2023-05-10 15:55:00,112.29,112.35,111.99,112.27,2028692.0,111.6217,111.6813,111.3235,111.6018,2028692.0
2023-05-11 09:30:00,115.89,116.32,114.93,115.61,3468872.0,115.2003,115.6277,114.246,114.9219,3468872.0
2023-05-11 09:35:00,115.62,117.41,115.57,117.03,2669727.0,114.9319,116.7112,114.8822,116.3335,2669727.0
2023-05-11 09:40:00,117.03,117.7,116.18,117.52,1554064.0,116.3335,116.9995,115.4885,116.8206,1554064.0
2023-05-11 09:45:00,117.5,117.8,117.02,117.32,1412186.0,116.8007,117.0989,116.3235,116.6217,1412186.0
2023-05-11 09:50:00,117.31,117.93,117.19,117.73,1248938.0,116.6118,117.2281,116.4925,117.0293,1248938.0
2023-05-11 09:55:00,117.73,117.98,117.42,117.7,850714.0,117.0293,117.2778,116.7211,116.9995,850714.0
2023-05-11 10:00:00,117.7,117.9,117.55,117.86,886339.0,116.9995,117.1983,116.8504,117.1585,886339.0
2023-05-11 10:05:00,117.85,117.99,117.47,117.52,850527.0,117.1486,117.2878,116.7708,116.8206,850527.0
2023-05-11 10:10:00,117.52,118.19,117.5,117.86,970410.0,116.8206,117.4866,116.8007,117.1585,970410.0
2023-05-11 10:15:00,117.85,117.97,117.64,117.81,716488.0,117.1486,117.2679,116.9398,117.1088,716488.0
2023-05-11 10:20:00,117.81,118.02,117.72,117.87,739346.0,117.1088,117.3176,117.0194,117.1685,739346.0
2023-05-11 10:25:00,117.88,117.94,117.36,117.4,734529.0,117.1784,117.2381,116.6615,116.7013,734529.0
2023-05-11 10:30:00,117.38,117.4,116.8,117.06,709326.0,116.6814,116.7013,116.1048,116.3633,709326.0
2023-05-11 10:35:00,117.06,117.26,117.0,117.01,353036.0,116.3633,116.5621,116.3036,116.3136,353036.0
2023-05-11 10:40:00,117.01,117.15,116.73,117.14,533856.0,116.3136,116.4528,116.0353,116.4428,533856.0
2023-05-11 10:45:00,117.15,117.83,117.13,117.83,693280.0,116.4528,117.1287,116.4329,117.1287,693280.0
2023-05-11 10:50:00,117.83,117.86,117.65,117.84,470083.0,117.1287,117.1585,116.9498,117.1386,470083.0
2023-05-11 10:55:00,117.84,118.01,117.71,118.0,577610.0,117.1386,117.3076,117.0094,117.2977,577610.0
2023-05-11 11:00:00,118.01,118.19,117.93,118.15,469548.0,117.3076,117.4866,117.2281,117.4468,469548.0
2023-05-11 11:05:00,118.15,118.32,118.09,118.17,586116.0,117.4468,117.6158,117.3872,117.4667,586116.0
2023-05-11 11:10:00,118.17,118.3,118.02,118.3,416927.0,117.4667,117.5959,117.3176,117.5959,416927.0
2023-05-11 11:15:00,118.3,118.44,117.88,118.09,568824.0,117.5959,117.7351,117.1784,117.3872,568824.0
2023-05-11 11:20:00,118.09,118.28,117.85,117.93,436284.0,117.3872,117.576,117.1486,117.2281,436284.0
2023-05-11 11:25:00,117.93,118.09,117.74,118.02,399523.0,117.2281,117.3872,117.0392,117.3176,399523.0
2023-05-11 11:30:00,118.03,118.23,118.03,118.18,364816.0,117.3275,117.5263,117.3275,117.4766,364816.0
2023-05-11 11:35:00,118.18,118.22,117.88,117.9,291697.0,117.4766,117.5164,117.1784,117.1983,291697.0
2023-05-11 11:40:00,117.89,118.0,117.66,117.8,378902.0,117.1883,117.2977,116.9597,117.0989,378902.0
2023-05-11 11:45:00,117.8,117.88,117.68,117.75,233279.0,117.0989,117.1784,116.9796,117.0492,233279.0
2023-05-11 11:50:00,117.75,117.78,117.56,117.73,337132.0,117.0492,117.079,116.8603,117.0293,337132.0
2023-05-11 11:55:00,117.72,117.98,117.61,117.98,427874.0,117.0194,117.2778,116.91,117.2778,427874.0
2023-05-11 12:00:00,117.97,117.99,117.83,117.89,463398.0,117.2679,117.2878,117.1287,117.1883,463398.0
2023-05-11 12:05:00,117.89,118.01,117.85,117.96,408096.0,117.1883,117.3076,117.1486,117.2579,408096.0
2023-05-11 12:10:00,117.96,118.0,117.7,117.97,435035.0,117.2579,117.2977,116.9995,117.2679,435035.0
2023-05-11 12:15:00,117.96,118.04,117.76,117.83,429493.0,117.2579,117.3375,117.0591,117.1287,429493.0
2023-05-11 12:20:00,117.84,117.91,117.75,117.89,219448.0,117.1386,117.2082,117.0492,117.1883,219448.0
2023-05-11 12:25:00,117.88,118.03,117.7,117.73,384327.0,117.1784,117.3275,116.9995,117.0293,384327.0
2023-05-11 12:30:00,117.74,117.88,117.66,117.79,466365.0,117.0392,117.1784,116.9597,117.0889,466365.0
2023-05-11 12:35:00,117.79,117.89,117.72,117.78,289852.0,117.0889,117.1883,117.0194,117.079,289852.0
2023-05-11 12:40:00,117.78,118.05,117.75,118.04,421610.0,117.079,117.3474,117.0492,117.3375,421610.0
2023-05-11 12:45:00,118.04,118.14,117.96,118.09,274020.0,117.3375,117.4369,117.2579,117.3872,274020.0
2023-05-11 12:50:00,118.08,118.08,117.81,117.91,237270.0,117.3772,117.3772,117.1088,117.2082,237270.0
2023-05-11 12:55:00,117.91,117.99,117.79,117.9,256157.0,117.2082,117.2878,117.0889,117.1983,256157.0
2023-05-11 13:00:00,117.91,117.95,117.82,117.93,207982.0,117.2082,117.248,117.1188,117.2281,207982.0
2023-05-11 13:05:00,117.94,117.99,117.83,117.94,164031.0,117.2381,117.2878,117.1287,117.2381,164031.0
2023-05-11 13:10:00,117.93,117.96,117.67,117.68,323923.0,117.2281,117.2579,116.9697,116.9796,323923.0
2023-05-11 13:15:00,117.67,117.72,117.02,117.46,484777.0,116.9697,117.0194,116.3235,116.7609,484777.0
2023-05-11 13:20:00,117.45,117.56,117.35,117.36,244364.0,116.751,116.8603,116.6516,116.6615,244364.0
2023-05-11 13:25:00,117.36,117.73,117.3,117.69,471899.0,116.6615,117.0293,116.6019,116.9895,471899.0
2023-05-11 13:30:00,117.68,117.68,117.36,117.67,218470.0,116.9796,116.9796,116.6615,116.9697,218470.0
2023-05-11 13:35:00,117.68,117.69,117.48,117.62,169585.0,116.9796,116.9895,116.7808,116.92,169585.0
2023-05-11 13:40:00,117.62,117.63,117.31,117.36,216122.0,116.92,116.9299,116.6118,116.6615,216122.0
2023-05-11 13:45:00,117.35,117.36,116.96,117.11,376093.0,116.6516,116.6615,116.2639,116.413,376093.0
2023-05-11 13:50:00,117.1,117.25,116.95,117.21,308411.0,116.4031,116.5522,116.2539,116.5124,308411.0
2023-05-11 13:55:00,117.2,117.22,116.94,117.06,251685.0,116.5025,116.5223,116.244,116.3633,251685.0
2023-05-11 14:00:00,117.07,117.34,117.0,117.26,245354.0,116.3732,116.6416,116.3036,116.5621,245354.0
2023-05-11 14:05:00,117.26,117.36,117.09,117.36,239795.0,116.5621,116.6615,116.3931,116.6615,239795.0
2023-05-11 14:10:00,117.36,117.41,117.28,117.36,236103.0,116.6615,116.7112,116.582,116.6615,236103.0
2023-05-11 14:15:00,117.36,117.44,117.25,117.39,215004.0,116.6615,116.741,116.5522,116.6913,215004.0
2023-05-11 14:20:00,117.39,117.44,117.29,117.33,193074.0,116.6913,116.741,116.5919,116.6317,193074.0
2023-05-11 14:25:00,117.33,117.38,117.16,117.34,233790.0,116.6317,116.6814,116.4627,116.6416,233790.0
2023-05-11 14:30:00,117.34,117.38,117.24,117.3,173683.0,116.6416,116.6814,116.5422,116.6019,173683.0
2023-05-11 14:35:00,117.3,117.41,117.24,117.37,176212.0,116.6019,116.7112,116.5422,116.6714,176212.0
2023-05-11 14:40:00,117.38,117.56,117.34,117.45,422575.0,116.6814,116.8603,116.6416,116.751,422575.0
2023-05-11 14:45:00,117.45,117.51,117.42,117.46,214849.0,116.751,116.8106,116.7211,116.7609,214849.0
2023-05-11 14:50:00,117.46,117.47,117.35,117.45,194741.0,116.7609,116.7708,116.6516,116.751,194741.0
2023-05-11 14:55:00,117.45,117.61,117.41,117.54,298334.0,116.751,116.91,116.7112,116.8404,298334.0
2023-05-11 15:00:00,117.54,117.75,117.5,117.71,278127.0,116.8404,117.0492,116.8007,117.0094,278127.0
2023-05-11 15:05:00,117.71,117.71,117.46,117.55,333550.0,117.0094,117.0094,116.7609,116.8504,333550.0
2023-05-11 15:10:00,117.55,117.67,117.42,117.61,311867.0,116.8504,116.9697,116.7211,116.91,311867.0
2023-05-11 15:15:00,117.6,117.6,117.4,117.48,286529.0,116.9001,116.9001,116.7013,116.7808,286529.0
2023-05-11 15:20:00,117.49,117.62,117.44,117.61,241302.0,116.7907,116.92,116.741,116.91,241302.0
2023-05-11 15:25:00,117.6,117.62,117.51,117.56,261511.0,116.9001,116.92,116.8106,116.8603,261511.0
2023-05-11 15:30:00,117.56,117.56,117.3,117.33,567939.0,116.8603,116.8603,116.6019,116.6317,567939.0
2023-05-11 15:35:00,117.33,117.35,117.12,117.13,296237.0,116.6317,116.6516,116.4229,116.4329,296237.0
2023-05-11 15:40:00,117.13,117.26,117.12,117.2,443514.0,116.4329,116.5621,116.4229,116.5025,443514.0
2023-05-11 15:45:00,117.2,117.2,116.98,117.0,534771.0,116.5025,116.5025,116.2838,116.3036,534771.0
2023-05-11 15:50:00,116.99,116.99,116.65,116.71,1006846.0,116.2937,116.2937,115.9557,116.0154,1006846.0
2023-05-11 15:55:00,116.71,117.01,116.68,116.9,1370880.0,116.0154,116.3136,115.9856,116.2042,1370880.0
2023-05-12 09:30:00,116.98,117.67,116.8,117.45,1122084.0,116.2838,116.9697,116.1048,116.751,1122084.0
2023-05-12 09:35:00,117.47,117.5,116.94,117.24,461532.0,116.7708,116.8007,116.244,116.5422,461532.0
2023-05-12 09:40:00,117.24,117.45,116.84,117.34,419582.0,116.5422,116.751,116.1446,116.6416,419582.0
2023-05-12 09:45:00,117.35,117.43,117.03,117.22,321028.0,116.6516,116.7311,116.3335,116.5223,321028.0
2023-05-12 09:50:00,117.23,117.39,117.11,117.17,282697.0,116.5323,116.6913,116.413,116.4726,282697.0
2023-05-12 09:55:00,117.16,117.28,116.92,117.05,314472.0,116.4627,116.582,116.2241,116.3533,314472.0
2023-05-12 10:00:00,117.03,117.24,116.65,116.67,368646.0,116.3335,116.5422,115.9557,115.9756,368646.0
2023-05-12 10:05:00,116.67,117.1,116.55,117.07,511048.0,115.9756,116.4031,115.8563,116.3732,511048.0
2023-05-12 10:10:00,117.06,117.13,116.87,117.01,276848.0,116.3633,116.4329,116.1744,116.3136,276848.0
2023-05-12 10:15:00,117.0,117.21,116.97,117.17,307479.0,116.3036,116.5124,116.2738,116.4726,307479.0
2023-05-12 10:20:00,117.16,117.2,116.9,117.14,230937.0,116.4627,116.5025,116.2042,116.4428,230937.0
2023-05-12 10:25:00,117.14,117.2,117.02,117.03,172831.0,116.4428,116.5025,116.3235,116.3335,172831.0
2023-05-12 10:30:00,117.02,117.26,116.93,117.23,260171.0,116.3235,116.5621,116.2341,116.5323,260171.0
2023-05-12 10:35:00,117.23,117.24,117.0,117.04,222688.0,116.5323,116.5422,116.3036,116.3434,222688.0
2023-05-12 10:40:00,117.04,117.14,116.95,117.13,184712.0,116.3434,116.4428,116.2539,116.4329,184712.0
2023-05-12 10:45:00,117.13,117.26,117.09,117.24,238515.0,116.4329,116.5621,116.3931,116.5422,238515.0
2023-05-12 10:50:00,117.25,117.26,117.12,117.17,264014.0,116.5522,116.5621,116.4229,116.4726,264014.0
2023-05-12 10:55:00,117.16,117.17,117.05,117.08,207242.0,116.4627,116.4726,116.3533,116.3832,207242.0
2023-05-12 11:00:00,117.08,117.52,117.07,117.51,300796.0,116.3832,116.8206,116.3732,116.8106,300796.0
2023-05-12 11:05:00,117.51,117.75,117.44,117.67,453628.0,116.8106,117.0492,116.741,116.9697,453628.0
2023-05-12 11:10:00,117.67,117.71,117.31,117.36,260616.0,116.9697,117.0094,116.6118,116.6615,260616.0
2023-05-12 11:15:00,117.35,117.36,117.04,117.21,321749.0,116.6516,116.6615,116.3434,116.5124,321749.0
2023-05-12 11:20:00,117.2,117.47,117.2,117.36,209187.0,116.5025,116.7708,116.5025,116.6615,209187.0
2023-05-12 11:25:00,117.37,117.5,117.2,117.38,234862.0,116.6714,116.8007,116.5025,116.6814,234862.0
2023-05-12 11:30:00,117.39,117.52,117.32,117.4,185874.0,116.6913,116.8206,116.6217,116.7013,185874.0
2023-05-12 11:35:00,117.4,117.41,117.21,117.38,172885.0,116.7013,116.7112,116.5124,116.6814,172885.0
2023-05-12 11:40:00,117.37,117.59,117.32,117.45,246210.0,116.6714,116.8901,116.6217,116.751,246210.0
2023-05-12 11:45:00,117.45,117.57,117.41,117.42,145308.0,116.751,116.8703,116.7112,116.7211,145308.0
2023-05-12 11:50:00,117.44,117.58,117.35,117.58,178382.0,116.741,116.8802,116.6516,116.8802,178382.0
2023-05-12 11:55:00,117.58,117.76,117.54,117.74,207949.0,116.8802,117.0591,116.8404,117.0392,207949.0
2023-05-12 12:00:00,117.73,117.75,117.53,117.58,197890.0,117.0293,117.0492,116.8305,116.8802,197890.0
2023-05-12 12:05:00,117.58,117.75,117.55,117.74,197614.0,116.8802,117.0492,116.8504,117.0392,197614.0
2023-05-12 12:10:00,117.73,117.8,117.52,117.76,229428.0,117.0293,117.0989,116.8206,117.0591,229428.0
2023-05-12 12:15:00,117.76,118.12,117.73,118.11,591271.0,117.0591,117.417,117.0293,117.407,591271.0
2023-05-12 12:20:00,118.1,118.19,117.65,117.67,472316.0,117.3971,117.4866,116.9498,116.9697,472316.0
2023-05-12 12:25:00,117.66,117.79,117.57,117.76,259049.0,116.9597,117.0889,116.8703,117.0591,259049.0
2023-05-12 12:30:00,117.77,117.88,117.72,117.75,277677.0,117.0691,117.1784,117.0194,117.0492,277677.0
2023-05-12 12:35:00,117.75,117.76,117.37,117.57,190649.0,117.0492,117.0591,116.6714,116.8703,190649.0
2023-05-12 12:40:00,117.57,117.59,117.35,117.39,165756.0,116.8703,116.8901,116.6516,116.6913,165756.0
2023-05-12 12:45:00,117.39,117.41,117.15,117.26,266558.0,116.6913,116.7112,116.4528,116.5621,266558.0
2023-05-12 12:50:00,117.26,117.31,117.2,117.25,203938.0,116.5621,116.6118,116.5025,116.5522,203938.0
2023-05-12 12:55:00,117.25,117.44,117.24,117.35,201141.0,116.5522,116.741,116.5422,116.6516,201141.0
2023-05-12 13:00:00,117.34,117.51,117.24,117.51,173289.0,116.6416,116.8106,116.5422,116.8106,173289.0
2023-05-12 13:05:00,117.51,117.6,117.43,117.56,186057.0,116.8106,116.9001,116.7311,116.8603,186057.0
2023-05-12 13:10:00,117.57,117.6,117.33,117.39,189861.0,116.8703,116.9001,116.6317,116.6913,189861.0
2023-05-12 13:15:00,117.39,117.43,117.25,117.32,163094.0,116.6913,116.7311,116.5522,116.6217,163094.0
2023-05-12 13:20:00,117.32,117.58,117.31,117.57,172929.0,116.6217,116.8802,116.6118,116.8703,172929.0
2023-05-12 13:25:00,117.58,117.6,117.42,117.47,167000.0,116.8802,116.9001,116.7211,116.7708,167000.0
2023-05-12 13:30:00,117.47,117.58,117.4,117.4,177199.0,116.7708,116.8802,116.7013,116.7013,177199.0
2023-05-12 13:35:00,117.41,117.41,117.22,117.28,164020.0,116.7112,116.7112,116.5223,116.582,164020.0
2023-05-12 13:40:00,117.28,117.4,117.24,117.29,145687.0,116.582,116.7013,116.5422,116.5919,145687.0
2023-05-12 13:45:00,117.28,117.28,117.18,117.26,183652.0,116.582,116.582,116.4826,116.5621,183652.0
2023-05-12 13:50:00,117.26,117.35,117.22,117.29,154960.0,116.5621,116.6516,116.5223,116.5919,154960.0
2023-05-12 13:55:00,117.28,117.3,117.18,117.23,176474.0,116.582,116.6019,116.4826,116.5323,176474.0
2023-05-12 14:00:00,117.22,117.37,117.2,117.34,247864.0,116.5223,116.6714,116.5025,116.6416,247864.0
2023-05-12 14:05:00,117.34,117.44,117.33,117.38,193032.0,116.6416,116.741,116.6317,116.6814,193032.0
2023-05-12 14:10:00,117.38,117.46,117.19,117.21,180220.0,116.6814,116.7609,116.4925,116.5124,180220.0
2023-05-12 14:15:00,117.21,117.32,117.18,117.31,174114.0,116.5124,116.6217,116.4826,116.6118,174114.0
2023-05-12 14:20:00,117.31,117.34,117.2,117.21,158625.0,116.6118,116.6416,116.5025,116.5124,158625.0
2023-05-12 14:25:00,117.21,117.37,117.19,117.25,216367.0,116.5124,116.6714,116.4925,116.5522,216367.0
2023-05-12 14:30:00,117.24,117.37,117.2,117.36,216751.0,116.5422,116.6714,116.5025,116.6615,216751.0
2023-05-12 14:35:00,117.36,117.4,117.26,117.29,196921.0,116.6615,116.7013,116.5621,116.5919,196921.0
2023-05-12 14:40:00,117.29,117.31,117.18,117.27,181119.0,116.5919,116.6118,116.4826,116.572,181119.0
2023-05-12 14:45:00,117.26,117.32,117.18,117.21,164740.0,116.5621,116.6217,116.4826,116.5124,164740.0
2023-05-12 14:50:00,117.21,117.33,117.19,117.31,190570.0,116.5124,116.6317,116.4925,116.6118,190570.0
2023-05-12 14:55:00,117.31,117.38,117.25,117.31,157239.0,116.6118,116.6814,116.5522,116.6118,157239.0
2023-05-12 15:00:00,117.32,117.42,117.26,117.37,195334.0,116.6217,116.7211,116.5621,116.6714,195334.0
2023-05-12 15:05:00,117.37,117.37,117.23,117.34,217555.0,116.6714,116.6714,116.5323,116.6416,217555.0
2023-05-12 15:10:00,117.34,117.45,117.31,117.42,218811.0,116.6416,116.751,116.6118,116.7211,218811.0
2023-05-12 15:15:00,117.43,117.47,117.31,117.43,373350.0,116.7311,116.7708,116.6118,116.7311,373350.0
2023-05-12 15:20:00,117.43,117.64,117.39,117.58,362094.0,116.7311,116.9398,116.6913,116.8802,362094.0
2023-05-12 15:25:00,117.57,117.63,117.46,117.52,294785.0,116.8703,116.9299,116.7609,116.8206,294785.0
2023-05-12 15:30:00,117.52,117.62,117.35,117.62,276214.0,116.8206,116.92,116.6516,116.92,276214.0
2023-05-12 15:35:00,117.62,117.77,117.57,117.76,324769.0,116.92,117.0691,116.8703,117.0591,324769.0
2023-05-12 15:40:00,117.76,117.98,117.74,117.97,340152.0,117.0591,117.2778,117.0392,117.2679,340152.0
2023-05-12 15:45:00,117.97,118.0,117.67,117.79,396599.0,117.2679,117.2977,116.9697,117.0889,396599.0
2023-05-12 15:50:00,117.75,118.0,117.63,117.83,628024.0,117.0492,117.2977,116.9299,117.1287,628024.0
2023-05-12 15:55:00,117.84,118.26,117.83,117.94,761802.0,117.1386,117.5561,117.1287,117.2381,761802.0
2023-05-15 09:30:00,116.53,117.74,116.48,117.46,1108179.0,115.8364,117.0392,115.7867,116.7609,1108179.0
2023-05-15 09:35:00,117.47,118.48,117.36,118.06,663488.0,116.7708,117.7748,116.6615,117.3573,663488.0
2023-05-15 09:40:00,118.05,118.64,118.0,118.51,527986.0,117.3474,117.9339,117.2977,117.8047,527986.0
2023-05-15 09:45:00,118.55,118.8,118.13,118.16,416410.0,117.8444,118.0929,117.4269,117.4567,416410.0
2023-05-15 09:50:00,118.16,118.29,117.74,118.2,283878.0,117.4567,117.586,117.0392,117.4965,283878.0
2023-05-15 09:55:00,118.2,118.41,118.03,118.15,232250.0,117.4965,117.7053,117.3275,117.4468,232250.0
2023-05-15 10:00:00,118.17,118.21,117.6,117.79,274238.0,117.4667,117.5064,116.9001,117.0889,274238.0
2023-05-15 10:05:00,117.78,117.79,117.49,117.61,244486.0,117.079,117.0889,116.7907,116.91,244486.0
2023-05-15 10:10:00,117.62,117.66,117.27,117.31,220158.0,116.92,116.9597,116.572,116.6118,220158.0
2023-05-15 10:15:00,117.29,117.6,117.28,117.41,176854.0,116.5919,116.9001,116.582,116.7112,176854.0
2023-05-15 10:20:00,117.4,117.48,117.31,117.39,177037.0,116.7013,116.7808,116.6118,116.6913,177037.0
2023-05-15 10:25:00,117.4,117.48,117.24,117.24,173147.0,116.7013,116.7808,116.5422,116.5422,173147.0
2023-05-15 10:30:00,117.24,117.47,117.05,117.43,264679.0,116.5422,116.7708,116.3533,116.7311,264679.0
2023-05-15 10:35:00,117.44,117.75,117.37,117.62,233240.0,116.741,117.0492,116.6714,116.92,233240.0
2023-05-15 10:40:00,117.62,117.64,117.31,117.33,189629.0,116.92,116.9398,116.6118,116.6317,189629.0
2023-05-15 10:45:00,117.33,117.55,117.21,117.4,136536.0,116.6317,116.8504,116.5124,116.7013,136536.0
2023-05-15 10:50:00,117.41,117.54,117.34,117.53,117750.0,116.7112,116.8404,116.6416,116.8305,117750.0
2023-05-15 10:55:00,117.52,117.58,117.18,117.19,185934.0,116.8206,116.8802,116.4826,116.4925,185934.0
2023-05-15 11:00:00,117.19,117.43,117.14,117.3,118659.0,116.4925,116.7311,116.4428,116.6019,118659.0
2023-05-15 11:05:00,117.3,117.5,117.21,117.5,131733.0,116.6019,116.8007,116.5124,116.8007,131733.0
2023-05-15 11:10:00,117.5,117.77,117.46,117.72,161827.0,116.8007,117.0691,116.7609,117.0194,161827.0
2023-05-15 11:15:00,117.73,117.92,117.71,117.89,156850.0,117.0293,117.2182,117.0094,117.1883,156850.0
2023-05-15 11:20:00,117.9,118.02,117.9,117.93,154876.0,117.1983,117.3176,117.1983,117.2281,154876.0
2023-05-15 11:25:00,117.92,117.94,117.73,117.74,156762.0,117.2182,117.2381,117.0293,117.0392,156762.0
2023-05-15 11:30:00,117.76,117.77,117.6,117.72,140683.0,117.0591,117.0691,116.9001,117.0194,140683.0
2023-05-15 11:35:00,117.73,117.78,117.63,117.67,117868.0,117.0293,117.079,116.9299,116.9697,117868.0
2023-05-15 11:40:00,117.66,117.76,117.53,117.71,111338.0,116.9597,117.0591,116.8305,117.0094,111338.0
2023-05-15 11:45:00,117.71,117.94,117.63,117.89,123301.0,117.0094,117.2381,116.9299,117.1883,123301.0
2023-05-15 11:50:00,117.9,117.96,117.74,117.78,126917.0,117.1983,117.2579,117.0392,117.079,126917.0
2023-05-15 11:55:00,117.79,117.92,117.76,117.91,132199.0,117.0889,117.2182,117.0591,117.2082,132199.0
2023-05-15 12:00:00,117.92,118.05,117.79,117.89,143087.0,117.2182,117.3474,117.0889,117.1883,143087.0
2023-05-15 12:05:00,117.89,117.89,117.66,117.67,86271.0,117.1883,117.1883,116.9597,116.9697,86271.0
2023-05-15 12:10:00,117.66,117.72,117.59,117.62,91417.0,116.9597,117.0194,116.8901,116.92,91417.0
2023-05-15 12:15:00,117.62,117.72,117.56,117.7,79116.0,116.92,117.0194,116.8603,116.9995,79116.0
2023-05-15 12:20:00,117.69,117.82,117.66,117.7,79070.0,116.9895,117.1188,116.9597,116.9995,79070.0
2023-05-15 12:25:00,117.7,117.71,117.63,117.66,74400.0,116.9995,117.0094,116.9299,116.9597,74400.0
2023-05-15 12:30:00,117.66,117.66,117.42,117.44,91199.0,116.9597,116.9597,116.7211,116.741,91199.0
2023-05-15 12:35:00,117.46,117.48,117.33,117.34,83633.0,116.7609,116.7808,116.6317,116.6416,83633.0
2023-05-15 12:40:00,117.33,117.36,117.24,117.34,92828.0,116.6317,116.6615,116.5422,116.6416,92828.0
2023-05-15 12:45:00,117.34,117.43,117.2,117.2,121398.0,116.6416,116.7311,116.5025,116.5025,121398.0
2023-05-15 12:50:00,117.2,117.34,117.15,117.2,142174.0,116.5025,116.6416,116.4528,116.5025,142174.0
2023-05-15 12:55:00,117.19,117.34,117.12,117.19,161546.0,116.4925,116.6416,116.4229,116.4925,161546.0
2023-05-15 13:00:00,117.19,117.29,117.13,117.2,122822.0,116.4925,116.5919,116.4329,116.5025,122822.0
2023-05-15 13:05:00,117.2,117.3,117.18,117.26,130142.0,116.5025,116.6019,116.4826,116.5621,130142.0
2023-05-15 13:10:00,117.26,117.48,117.26,117.32,164711.0,116.5621,116.7808,116.5621,116.6217,164711.0
2023-05-15 13:15:00,117.32,117.5,117.31,117.48,130336.0,116.6217,116.8007,116.6118,116.7808,130336.0
2023-05-15 13:20:00,117.47,117.53,117.39,117.44,126457.0,116.7708,116.8305,116.6913,116.741,126457.0
2023-05-15 13:25:00,117.45,117.45,117.16,117.17,142124.0,116.751,116.751,116.4627,116.4726,142124.0
2023-05-15 13:30:00,117.17,117.17,117.01,117.1,159672.0,116.4726,116.4726,116.3136,116.4031,159672.0
2023-05-15 13:35:00,117.09,117.24,117.09,117.19,77078.0,116.3931,116.5422,116.3931,116.4925,77078.0
2023-05-15 13:40:00,117.18,117.18,116.94,117.01,180319.0,116.4826,116.4826,116.244,116.3136,180319.0
2023-05-15 13:45:00,117.03,117.23,116.99,117.22,89643.0,116.3335,116.5323,116.2937,116.5223,89643.0
2023-05-15 13:50:00,117.23,117.38,117.16,117.35,124201.0,116.5323,116.6814,116.4627,116.6516,124201.0
2023-05-15 13:55:00,117.36,117.46,117.32,117.42,141586.0,116.6615,116.7609,116.6217,116.7211,141586.0
2023-05-15 14:00:00,117.42,117.53,117.37,117.4,114487.0,116.7211,116.8305,116.6714,116.7013,114487.0
2023-05-15 14:05:00,117.4,117.44,117.37,117.43,89462.0,116.7013,116.741,116.6714,116.7311,89462.0
2023-05-15 14:10:00,117.42,117.44,117.31,117.38,125247.0,116.7211,116.741,116.6118,116.6814,125247.0
2023-05-15 14:15:00,117.39,117.42,117.23,117.39,188294.0,116.6913,116.7211,116.5323,116.6913,188294.0
2023-05-15 14:20:00,117.39,117.39,117.23,117.24,138513.0,116.6913,116.6913,116.5323,116.5422,138513.0
2023-05-15 14:25:00,117.25,117.26,117.14,117.15,140580.0,116.5522,116.5621,116.4428,116.4528,140580.0
2023-05-15 14:30:00,117.15,117.3,117.14,117.28,112002.0,116.4528,116.6019,116.4428,116.582,112002.0
2023-05-15 14:35:00,117.28,117.31,117.08,117.11,139683.0,116.582,116.6118,116.3832,116.413,139683.0
2023-05-15 14:40:00,117.11,117.11,116.97,117.04,275099.0,116.413,116.413,116.2738,116.3434,275099.0
2023-05-15 14:45:00,117.03,117.16,117.03,117.08,95234.0,116.3335,116.4627,116.3335,116.3832,95234.0
2023-05-15 14:50:00,117.09,117.15,116.95,117.01,100414.0,116.3931,116.4528,116.2539,116.3136,100414.0
2023-05-15 14:55:00,117.01,117.13,117.01,117.08,89346.0,116.3136,116.4329,116.3136,116.3832,89346.0
2023-05-15 15:00:00,117.08,117.1,116.99,116.99,96288.0,116.3832,116.4031,116.2937,116.2937,96288.0
2023-05-15 15:05:00,116.99,117.17,116.97,117.15,103595.0,116.2937,116.4726,116.2738,116.4528,103595.0
2023-05-15 15:10:00,117.15,117.23,117.03,117.05,148631.0,116.4528,116.5323,116.3335,116.3533,148631.0
2023-05-15 15:15:00,117.06,117.17,117.04,117.15,108977.0,116.3633,116.4726,116.3434,116.4528,108977.0
2023-05-15 15:20:00,117.16,117.36,117.1,117.31,262521.0,116.4627,116.6615,116.4031,116.6118,262521.0
2023-05-15 15:25:00,117.3,117.3,117.21,117.22,95856.0,116.6019,116.6019,116.5124,116.5223,95856.0
2023-05-15 15:30:00,117.21,117.28,117.14,117.23,153246.0,116.5124,116.582,116.4428,116.5323,153246.0
2023-05-15 15:35:00,117.23,117.35,117.17,117.25,174233.0,116.5323,116.6516,116.4726,116.5522,174233.0
2023-05-15 15:40:00,117.25,117.34,117.11,117.11,190290.0,116.5522,116.6416,116.413,116.413,190290.0
2023-05-15 15:45:00,117.11,117.18,117.01,117.05,194033.0,116.413,116.4826,116.3136,116.3533,194033.0
2023-05-15 15:50:00,117.05,117.1,116.83,116.83,385665.0,116.3533,116.4031,116.1347,116.1347,385665.0
2023-05-15 15:55:00,116.82,117.0,116.72,116.98,749978.0,116.1247,116.3036,116.0253,116.2838,749978.0
2023-05-16 09:30:00,116.9,117.59,116.83,117.36,653621.0,116.2042,116.8901,116.1347,116.6615,653621.0
2023-05-16 09:35:00,117.34,117.87,117.3,117.53,372706.0,116.6416,117.1685,116.6019,116.8305,372706.0
2023-05-16 09:40:00,117.53,117.96,117.24,117.87,375555.0,116.8305,117.2579,116.5422,117.1685,375555.0
2023-05-16 09:45:00,117.87,118.4,117.85,118.33,448542.0,117.1685,117.6953,117.1486,117.6257,448542.0
2023-05-16 09:50:00,118.32,118.39,117.94,118.15,365546.0,117.6158,117.6854,117.2381,117.4468,365546.0
2023-05-16 09:55:00,118.14,118.63,118.13,118.49,416864.0,117.4369,117.9239,117.4269,117.7848,416864.0
2023-05-16 10:00:00,118.49,118.72,118.37,118.61,328606.0,117.7848,118.0134,117.6655,117.9041,328606.0
2023-05-16 10:05:00,118.58,118.85,118.51,118.6,438195.0,117.8742,118.1426,117.8047,117.8941,438195.0
2023-05-16 10:10:00,118.61,118.61,118.32,118.35,446519.0,117.9041,117.9041,117.6158,117.6456,446519.0
2023-05-16 10:15:00,118.34,119.0,118.33,118.96,559525.0,117.6357,118.2917,117.6257,118.252,559525.0
2023-05-16 10:20:00,118.96,119.3,118.87,119.17,499202.0,118.252,118.59,118.1625,118.4607,499202.0
2023-05-16 10:25:00,119.17,119.35,119.03,119.32,302498.0,118.4607,118.6397,118.3216,118.6098,302498.0
2023-05-16 10:30:00,119.33,119.37,118.83,118.98,270589.0,118.6198,118.6595,118.1228,118.2719,270589.0
2023-05-16 10:35:00,118.98,119.01,118.76,118.76,167121.0,118.2719,118.3017,118.0532,118.0532,167121.0
2023-05-16 10:40:00,118.76,119.0,118.68,118.98,193288.0,118.0532,118.2917,117.9736,118.2719,193288.0
2023-05-16 10:45:00,118.98,119.32,118.96,119.26,233743.0,118.2719,118.6098,118.252,118.5502,233743.0
2023-05-16 10:50:00,119.27,119.45,119.17,119.34,306533.0,118.5601,118.7391,118.4607,118.6297,306533.0
2023-05-16 10:55:00,119.35,119.71,119.32,119.59,369156.0,118.6397,118.9975,118.6098,118.8782,369156.0
2023-05-16 11:00:00,119.59,119.77,119.4,119.72,261622.0,118.8782,119.0572,118.6894,119.0075,261622.0
2023-05-16 11:05:00,119.73,119.89,119.64,119.76,287129.0,119.0174,119.1764,118.9279,119.0472,287129.0
2023-05-16 11:10:00,119.77,120.0,119.76,119.98,548654.0,119.0572,119.2858,119.0472,119.2659,548654.0
2023-05-16 11:15:00,119.98,119.99,119.78,119.91,301165.0,119.2659,119.2758,119.0671,119.1963,301165.0
2023-05-16 11:20:00,119.91,119.92,119.67,119.86,255008.0,119.1963,119.2063,118.9578,119.1466,255008.0
2023-05-16 11:25:00,119.86,120.2,119.84,120.2,704676.0,119.1466,119.4846,119.1267,119.4846,704676.0
2023-05-16 11:30:00,120.2,120.21,119.82,119.83,259069.0,119.4846,119.4945,119.1069,119.1168,259069.0
2023-05-16 11:35:00,119.83,119.91,119.71,119.8,238303.0,119.1168,119.1963,118.9975,119.087,238303.0
2023-05-16 11:40:00,119.8,119.89,119.53,119.86,235261.0,119.087,119.1764,118.8186,119.1466,235261.0
2023-05-16 11:45:00,119.86,120.0,119.79,119.95,201047.0,119.1466,119.2858,119.077,119.2361,201047.0
2023-05-16 11:50:00,119.95,120.18,119.94,120.17,221472.0,119.2361,119.4647,119.2261,119.4548,221472.0
2023-05-16 11:55:00,120.17,120.27,120.13,120.25,202306.0,119.4548,119.5542,119.415,119.5343,202306.0
2023-05-16 12:00:00,120.26,120.27,120.06,120.19,215217.0,119.5442,119.5542,119.3454,119.4747,215217.0
2023-05-16 12:05:00,120.19,120.34,120.17,120.18,319897.0,119.4747,119.6238,119.4548,119.4647,319897.0
2023-05-16 12:10:00,120.19,120.36,120.15,120.24,278540.0,119.4747,119.6436,119.4349,119.5244,278540.0
2023-05-16 12:15:00,120.25,120.27,120.07,120.08,303221.0,119.5343,119.5542,119.3554,119.3653,303221.0
2023-05-16 12:20:00,120.08,120.12,119.86,119.89,261763.0,119.3653,119.4051,119.1466,119.1764,261763.0
2023-05-16 12:25:00,119.88,120.0,119.74,120.0,256262.0,119.1665,119.2858,119.0273,119.2858,256262.0
2023-05-16 12:30:00,120.0,120.12,119.9,120.08,204341.0,119.2858,119.4051,119.1864,119.3653,204341.0
2023-05-16 12:35:00,120.09,120.19,120.02,120.15,211834.0,119.3753,119.4747,119.3057,119.4349,211834.0
2023-05-16 12:40:00,120.16,120.21,119.98,120.04,236584.0,119.4448,119.4945,119.2659,119.3256,236584.0
2023-05-16 12:45:00,120.04,120.16,119.93,120.05,268151.0,119.3256,119.4448,119.2162,119.3355,268151.0
2023-05-16 12:50:00,120.06,120.15,119.91,120.13,278545.0,119.3454,119.4349,119.1963,119.415,278545.0
2023-05-16 12:55:00,120.13,120.22,120.02,120.21,247405.0,119.415,119.5045,119.3057,119.4945,247405.0
2023-05-16 13:00:00,120.21,120.38,120.19,120.2,276968.0,119.4945,119.6635,119.4747,119.4846,276968.0
2023-05-16 13:05:00,120.2,120.29,120.13,120.23,195601.0,119.4846,119.5741,119.415,119.5144,195601.0
2023-05-16 13:10:00,120.23,120.41,120.23,120.39,266079.0,119.5144,119.6934,119.5144,119.6735,266079.0
2023-05-16 13:15:00,120.4,120.44,120.36,120.4,281051.0,119.6834,119.7232,119.6436,119.6834,281051.0
2023-05-16 13:20:00,120.41,120.69,120.35,120.65,356783.0,119.6934,119.9717,119.6337,119.9319,356783.0
2023-05-16 13:25:00,120.65,120.66,120.4,120.45,286562.0,119.9319,119.9419,119.6834,119.7331,286562.0
2023-05-16 13:30:00,120.45,120.61,120.39,120.61,280861.0,119.7331,119.8922,119.6735,119.8922,280861.0
2023-05-16 13:35:00,120.62,120.89,120.61,120.73,305435.0,119.9021,120.1705,119.8922,120.0114,305435.0
2023-05-16 13:40:00,120.74,121.0,120.7,120.97,280895.0,120.0214,120.2798,119.9816,120.25,280895.0
2023-05-16 13:45:00,120.96,121.06,120.9,120.91,308191.0,120.2401,120.3395,120.1804,120.1904,308191.0
2023-05-16 13:50:00,120.91,120.95,120.77,120.94,192564.0,120.1904,120.2301,120.0512,120.2202,192564.0
2023-05-16 13:55:00,120.95,121.11,120.89,121.08,213650.0,120.2301,120.3892,120.1705,120.3594,213650.0
2023-05-16 14:00:00,121.09,121.2,120.89,120.89,253625.0,120.3693,120.4786,120.1705,120.1705,253625.0
2023-05-16 14:05:00,120.89,121.05,120.78,120.99,240687.0,120.1705,120.3295,120.0611,120.2699,240687.0
2023-05-16 14:10:00,120.98,121.1,120.85,120.95,228979.0,120.26,120.3792,120.1307,120.2301,228979.0
2023-05-16 14:15:00,120.95,120.95,120.63,120.73,225982.0,120.2301,120.2301,119.912,120.0114,225982.0
2023-05-16 14:20:00,120.73,120.76,120.47,120.48,291507.0,120.0114,120.0413,119.753,119.7629,291507.0
2023-05-16 14:25:00,120.48,120.63,120.46,120.58,329516.0,119.7629,119.912,119.7431,119.8623,329516.0
2023-05-16 14:30:00,120.58,120.58,120.31,120.45,240720.0,119.8623,119.8623,119.5939,119.7331,240720.0
2023-05-16 14:35:00,120.44,120.48,120.2,120.3,204037.0,119.7232,119.7629,119.4846,119.584,204037.0
2023-05-16 14:40:00,120.29,120.59,120.25,120.54,196342.0,119.5741,119.8723,119.5343,119.8226,196342.0
2023-05-16 14:45:00,120.52,120.7,120.46,120.69,196535.0,119.8027,119.9816,119.7431,119.9717,196535.0
2023-05-16 14:50:00,120.69,120.78,120.62,120.78,181837.0,119.9717,120.0611,119.9021,120.0611,181837.0
2023-05-16 14:55:00,120.79,120.8,120.48,120.53,220303.0,120.0711,120.081,119.7629,119.8126,220303.0
2023-05-16 15:00:00,120.53,120.68,120.43,120.67,224077.0,119.8126,119.9617,119.7132,119.9518,224077.0
2023-05-16 15:05:00,120.67,120.7,120.56,120.64,192459.0,119.9518,119.9816,119.8425,119.922,192459.0
2023-05-16 15:10:00,120.64,120.77,120.6,120.6,186765.0,119.922,120.0512,119.8822,119.8822,186765.0
2023-05-16 15:15:00,120.6,120.61,120.5,120.5,226223.0,119.8822,119.8922,119.7828,119.7828,226223.0
2023-05-16 15:20:00,120.5,120.58,120.47,120.51,229286.0,119.7828,119.8623,119.753,119.7928,229286.0
2023-05-16 15:25:00,120.51,120.59,120.47,120.55,210191.0,119.7928,119.8723,119.753,119.8325,210191.0
2023-05-16 15:30:00,120.54,120.59,120.44,120.54,163103.0,119.8226,119.8723,119.7232,119.8226,163103.0
2023-05-16 15:35:00,120.54,120.57,120.49,120.55,161613.0,119.8226,119.8524,119.7729,119.8325,161613.0
2023-05-16 15:40:00,120.55,120.58,120.43,120.52,277083.0,119.8325,119.8623,119.7132,119.8027,277083.0
2023-05-16 15:45:00,120.51,120.52,120.26,120.31,308341.0,119.7928,119.8027,119.5442,119.5939,308341.0
2023-05-16 15:50:00,120.31,120.42,120.11,120.32,549482.0,119.5939,119.7033,119.3951,119.6039,549482.0
2023-05-16 15:55:00,120.32,120.4,120.05,120.08,1033183.0,119.6039,119.6834,119.3355,119.3653,1033183.0
2023-05-17 09:30:00,120.17,120.48,119.65,119.93,916190.0,119.4548,119.7629,118.9379,119.2162,916190.0
2023-05-17 09:35:00,119.93,120.46,119.88,120.14,339642.0,119.2162,119.7431,119.1665,119.425,339642.0
2023-05-17 09:40:00,120.16,120.49,120.02,120.37,280923.0,119.4448,119.7729,119.3057,119.6536,280923.0
2023-05-17 09:45:00,120.37,120.38,119.78,119.79,385967.0,119.6536,119.6635,119.0671,119.077,385967.0
2023-05-17 09:50:00,119.79,119.86,119.53,119.76,299166.0,119.077,119.1466,118.8186,119.0472,299166.0
2023-05-17 09:55:00,119.79,119.91,119.57,119.67,157518.0,119.077,119.1963,118.8583,118.9578,157518.0
2023-05-17 10:00:00,119.68,119.96,119.62,119.69,161601.0,118.9677,119.246,118.9081,118.9776,161601.0
2023-05-17 10:05:00,119.69,119.75,119.46,119.73,323174.0,118.9776,119.0373,118.749,119.0174,323174.0
2023-05-17 10:10:00,119.73,120.17,119.73,120.13,226637.0,119.0174,119.4548,119.0174,119.415,226637.0
2023-05-17 10:15:00,120.14,120.19,119.97,120.05,201740.0,119.425,119.4747,119.256,119.3355,201740.0
2023-05-17 10:20:00,120.05,120.07,119.84,119.9,199801.0,119.3355,119.3554,119.1267,119.1864,199801.0
2023-05-17 10:25:00,119.89,119.99,119.7,119.71,251875.0,119.1764,119.2758,118.9876,118.9975,251875.0
2023-05-17 10:30:00,119.71,119.89,119.67,119.84,237606.0,118.9975,119.1764,118.9578,119.1267,237606.0
2023-05-17 10:35:00,119.84,119.86,119.56,119.59,324530.0,119.1267,119.1466,118.8484,118.8782,324530.0
2023-05-17 10:40:00,119.59,119.81,119.56,119.77,192836.0,118.8782,119.0969,118.8484,119.0572,192836.0
2023-05-17 10:45:00,119.76,119.87,119.65,119.75,152060.0,119.0472,119.1566,118.9379,119.0373,152060.0
2023-05-17 10:50:00,119.75,119.91,119.74,119.86,190849.0,119.0373,119.1963,119.0273,119.1466,190849.0
2023-05-17 10:55:00,119.87,120.0,119.8,119.96,285194.0,119.1566,119.2858,119.087,119.246,285194.0
2023-05-17 11:00:00,119.96,119.97,119.8,119.83,263397.0,119.246,119.256,119.087,119.1168,263397.0
2023-05-17 11:05:00,119.83,119.96,119.77,119.96,149236.0,119.1168,119.246,119.0572,119.246,149236.0
2023-05-17 11:10:00,119.96,120.14,119.95,120.06,161047.0,119.246,119.425,119.2361,119.3454,161047.0
2023-05-17 11:15:00,120.06,120.17,119.93,120.0,284453.0,119.3454,119.4548,119.2162,119.2858,284453.0
2023-05-17 11:20:00,120.0,120.0,119.51,119.71,224183.0,119.2858,119.2858,118.7987,118.9975,224183.0
2023-05-17 11:25:00,119.72,119.85,119.68,119.81,128042.0,119.0075,119.1367,118.9677,119.0969,128042.0
2023-05-17 11:30:00,119.81,120.02,119.8,120.02,134682.0,119.0969,119.3057,119.087,119.3057,134682.0
2023-05-17 11:35:00,120.03,120.11,119.97,119.99,120984.0,119.3156,119.3951,119.256,119.2758,120984.0
2023-05-17 11:40:00,120.0,120.04,119.92,119.98,197511.0,119.2858,119.3256,119.2063,119.2659,197511.0
2023-05-17 11:45:00,119.98,120.03,119.9,119.92,195414.0,119.2659,119.3156,119.1864,119.2063,195414.0
2023-05-17 11:50:00,119.92,119.99,119.75,119.78,130219.0,119.2063,119.2758,119.0373,119.0671,130219.0
2023-05-17 11:55:00,119.78,119.88,119.69,119.88,126412.0,119.0671,119.1665,118.9776,119.1665,126412.0
2023-05-17 12:00:00,119.89,119.95,119.83,119.87,74921.0,119.1764,119.2361,119.1168,119.1566,74921.0
2023-05-17 12:05:00,119.87,119.92,119.8,119.82,80789.0,119.1566,119.2063,119.087,119.1069,80789.0
2023-05-17 12:10:00,119.82,119.9,119.78,119.86,101034.0,119.1069,119.1864,119.0671,119.1466,101034.0
2023-05-17 12:15:00,119.86,119.86,119.71,119.75,101471.0,119.1466,119.1466,118.9975,119.0373,101471.0
2023-05-17 12:20:00,119.74,120.01,119.74,120.0,123792.0,119.0273,119.2957,119.0273,119.2858,123792.0
2023-05-17 12:25:00,120.0,120.14,119.98,120.13,121403.0,119.2858,119.425,119.2659,119.415,121403.0
2023-05-17 12:30:00,120.13,120.29,120.1,120.27,161788.0,119.415,119.5741,119.3852,119.5542,161788.0
2023-05-17 12:35:00,120.28,120.38,120.21,120.36,127300.0,119.5641,119.6635,119.4945,119.6436,127300.0
2023-05-17 12:40:00,120.37,120.55,120.35,120.55,214742.0,119.6536,119.8325,119.6337,119.8325,214742.0
2023-05-17 12:45:00,120.54,120.74,120.53,120.72,186631.0,119.8226,120.0214,119.8126,120.0015,186631.0
2023-05-17 12:50:00,120.73,120.87,120.67,120.87,160690.0,120.0114,120.1506,119.9518,120.1506,160690.0
2023-05-17 12:55:00,120.87,120.95,120.72,120.85,199639.0,120.1506,120.2301,120.0015,120.1307,199639.0
2023-05-17 13:00:00,120.84,121.12,120.83,121.08,306969.0,120.1208,120.3991,120.1109,120.3594,306969.0
2023-05-17 13:05:00,121.1,121.19,121.05,121.09,266470.0,120.3792,120.4687,120.3295,120.3693,266470.0
2023-05-17 13:10:00,121.09,121.29,121.04,121.1,304654.0,120.3693,120.5681,120.3196,120.3792,304654.0
2023-05-17 13:15:00,121.1,121.35,121.07,121.27,264824.0,120.3792,120.6278,120.3494,120.5482,264824.0
2023-05-17 13:20:00,121.27,121.56,121.23,121.56,288010.0,120.5482,120.8365,120.5085,120.8365,288010.0
2023-05-17 13:25:00,121.55,121.85,121.49,121.7,279081.0,120.8266,121.1248,120.7669,120.9757,279081.0
2023-05-17 13:30:00,121.7,121.79,121.61,121.78,238411.0,120.9757,121.0651,120.8862,121.0552,238411.0
2023-05-17 13:35:00,121.77,121.78,121.44,121.67,178258.0,121.0453,121.0552,120.7172,120.9459,178258.0
2023-05-17 13:40:00,121.67,121.93,121.61,121.91,201306.0,120.9459,121.2043,120.8862,121.1844,201306.0
2023-05-17 13:45:00,121.91,121.99,121.88,121.98,157254.0,121.1844,121.2639,121.1546,121.254,157254.0
2023-05-17 13:50:00,121.97,122.0,121.88,121.91,176948.0,121.2441,121.2739,121.1546,121.1844,176948.0
2023-05-17 13:55:00,121.91,122.12,121.85,122.12,261805.0,121.1844,121.3932,121.1248,121.3932,261805.0
2023-05-17 14:00:00,122.12,122.2,122.04,122.05,233211.0,121.3932,121.4727,121.3136,121.3236,233211.0
2023-05-17 14:05:00,122.06,122.12,121.89,122.08,192266.0,121.3335,121.3932,121.1645,121.3534,192266.0
2023-05-17 14:10:00,122.08,122.22,122.0,122.15,204049.0,121.3534,121.4926,121.2739,121.423,204049.0
2023-05-17 14:15:00,122.15,122.28,122.12,122.19,232460.0,121.423,121.5522,121.3932,121.4628,232460.0
2023-05-17 14:20:00,122.19,122.27,122.09,122.26,143796.0,121.4628,121.5423,121.3634,121.5323,143796.0
2023-05-17 14:25:00,122.26,122.26,122.02,122.05,130431.0,121.5323,121.5323,121.2938,121.3236,130431.0
2023-05-17 14:30:00,122.05,122.07,121.81,121.86,165318.0,121.3236,121.3435,121.085,121.1347,165318.0
2023-05-17 14:35:00,121.86,121.95,121.76,121.79,175816.0,121.1347,121.2242,121.0353,121.0651,175816.0
2023-05-17 14:40:00,121.79,121.85,121.7,121.8,143081.0,121.0651,121.1248,120.9757,121.0751,143081.0
2023-05-17 14:45:00,121.8,121.99,121.72,121.97,152928.0,121.0751,121.2639,120.9956,121.2441,152928.0
2023-05-17 14:50:00,121.98,121.98,121.71,121.82,109276.0,121.254,121.254,120.9856,121.095,109276.0
2023-05-17 14:55:00,121.82,121.83,121.75,121.79,98693.0,121.095,121.1049,121.0254,121.0651,98693.0
2023-05-17 15:00:00,121.78,121.96,121.67,121.9,121510.0,121.0552,121.2341,120.9459,121.1745,121510.0
2023-05-17 15:05:00,121.89,121.98,121.87,121.94,120662.0,121.1645,121.254,121.1447,121.2142,120662.0
2023-05-17 15:10:00,121.94,122.04,121.92,121.94,156018.0,121.2142,121.3136,121.1944,121.2142,156018.0
2023-05-17 15:15:00,121.94,121.99,121.8,121.86,159586.0,121.2142,121.2639,121.0751,121.1347,159586.0
2023-05-17 15:20:00,121.85,121.89,121.66,121.69,216469.0,121.1248,121.1645,120.9359,120.9657,216469.0
2023-05-17 15:25:00,121.69,121.7,121.52,121.6,240391.0,120.9657,120.9757,120.7967,120.8763,240391.0
2023-05-17 15:30:00,121.61,121.66,121.39,121.41,205464.0,120.8862,120.9359,120.6675,120.6874,205464.0
2023-05-17 15:35:00,121.41,121.47,121.28,121.37,286629.0,120.6874,120.747,120.5582,120.6476,286629.0
2023-05-17 15:40:00,121.37,121.53,121.29,121.43,261024.0,120.6476,120.8067,120.5681,120.7073,261024.0
2023-05-17 15:45:00,121.42,121.61,121.4,121.47,318207.0,120.6973,120.8862,120.6775,120.747,318207.0
2023-05-17 15:50:00,121.48,121.55,121.32,121.48,611259.0,120.757,120.8266,120.5979,120.757,611259.0
2023-05-17 15:55:00,121.48,121.76,121.31,121.45,875764.0,120.757,121.0353,120.588,120.7272,875764.0
2023-05-18 09:30:00,121.55,122.14,121.5,121.88,673394.0,120.8266,121.4131,120.7769,121.1546,673394.0
2023-05-18 09:35:00,121.88,121.88,121.49,121.64,236267.0,121.1546,121.1546,120.7669,120.916,236267.0
2023-05-18 09:40:00,121.63,121.78,121.56,121.71,265622.0,120.9061,121.0552,120.8365,120.9856,265622.0
2023-05-18 09:45:00,121.7,121.94,121.62,121.67,272565.0,120.9757,121.2142,120.8961,120.9459,272565.0
2023-05-18 09:50:00,121.67,121.98,121.61,121.96,354326.0,120.9459,121.254,120.8862,121.2341,354326.0
2023-05-18 09:55:00,121.96,122.0,121.77,121.94,378390.0,121.2341,121.2739,121.0453,121.2142,378390.0
2023-05-18 10:00:00,121.95,122.0,121.7,121.74,207606.0,121.2242,121.2739,120.9757,121.0154,207606.0
2023-05-18 10:05:00,121.72,121.95,121.58,121.86,190544.0,120.9956,121.2242,120.8564,121.1347,190544.0
2023-05-18 10:10:00,121.86,122.02,121.83,121.87,159583.0,121.1347,121.2938,121.1049,121.1447,159583.0
2023-05-18 10:15:00,121.87,122.01,121.81,121.92,153926.0,121.1447,121.2838,121.085,121.1944,153926.0
2023-05-18 10:20:00,121.92,122.45,121.91,122.45,341552.0,121.1944,121.7212,121.1844,121.7212,341552.0
2023-05-18 10:25:00,122.44,122.64,122.32,122.53,372803.0,121.7113,121.9101,121.592,121.8007,372803.0
2023-05-18 10:30:00,122.53,122.86,122.52,122.64,209690.0,121.8007,122.1288,121.7908,121.9101,209690.0
2023-05-18 10:35:00,122.63,122.66,122.24,122.31,212920.0,121.9001,121.93,121.5125,121.582,212920.0
2023-05-18 10:40:00,122.31,122.49,122.19,122.45,248697.0,121.582,121.761,121.4628,121.7212,248697.0
2023-05-18 10:45:00,122.45,122.7,122.33,122.69,159585.0,121.7212,121.9697,121.6019,121.9598,159585.0
2023-05-18 10:50:00,122.67,122.78,122.41,122.77,212174.0,121.9399,122.0492,121.6814,122.0393,212174.0
2023-05-18 10:55:00,122.78,122.83,122.68,122.83,156173.0,122.0492,122.0989,121.9498,122.0989,156173.0
2023-05-18 11:00:00,122.82,122.99,122.74,122.98,155954.0,122.089,122.258,122.0095,122.2481,155954.0
2023-05-18 11:05:00,122.98,123.04,122.88,123.0,312808.0,122.2481,122.3077,122.1486,122.2679,312808.0
2023-05-18 11:10:00,123.0,123.05,122.94,123.0,162092.0,122.2679,122.3176,122.2083,122.2679,162092.0
2023-05-18 11:15:00,122.99,123.11,122.94,123.04,206942.0,122.258,122.3773,122.2083,122.3077,206942.0
2023-05-18 11:20:00,123.05,123.13,122.98,123.08,193119.0,122.3176,122.3972,122.2481,122.3475,193119.0
2023-05-18 11:25:00,123.08,123.11,122.91,123.09,195857.0,122.3475,122.3773,122.1785,122.3574,195857.0
2023-05-18 11:30:00,123.1,123.29,123.07,123.21,249968.0,122.3673,122.5562,122.3375,122.4767,249968.0
2023-05-18 11:35:00,123.21,123.3,123.17,123.23,202413.0,122.4767,122.5661,122.4369,122.4966,202413.0
2023-05-18 11:40:00,123.24,123.44,123.23,123.35,201787.0,122.5065,122.7053,122.4966,122.6159,201787.0
2023-05-18 11:45:00,123.34,123.61,123.32,123.6,256589.0,122.6059,122.8743,122.586,122.8644,256589.0
2023-05-18 11:50:00,123.6,123.87,123.56,123.86,218216.0,122.8644,123.1328,122.8246,123.1228,218216.0
2023-05-18 11:55:00,123.87,123.9,123.32,123.48,303397.0,123.1328,123.1626,122.586,122.7451,303397.0
2023-05-18 12:00:00,123.48,123.52,123.24,123.3,166613.0,122.7451,122.7848,122.5065,122.5661,166613.0
2023-05-18 12:05:00,123.29,123.33,123.04,123.13,199781.0,122.5562,122.596,122.3077,122.3972,199781.0
2023-05-18 12:10:00,123.12,123.15,122.84,122.86,195825.0,122.3872,122.417,122.1089,122.1288,195825.0
2023-05-18 12:15:00,122.86,122.93,122.69,122.89,279723.0,122.1288,122.1984,121.9598,122.1586,279723.0
2023-05-18 12:20:00,122.89,122.9,122.63,122.79,253972.0,122.1586,122.1685,121.9001,122.0592,253972.0
2023-05-18 12:25:00,122.78,122.9,122.62,122.84,162734.0,122.0492,122.1685,121.8902,122.1089,162734.0
2023-05-18 12:30:00,122.85,122.9,122.7,122.79,130044.0,122.1188,122.1685,121.9697,122.0592,130044.0
2023-05-18 12:35:00,122.78,122.96,122.77,122.89,142888.0,122.0492,122.2282,122.0393,122.1586,142888.0
2023-05-18 12:40:00,122.9,123.06,122.86,123.04,177058.0,122.1685,122.3276,122.1288,122.3077,177058.0
2023-05-18 12:45:00,123.05,123.11,122.88,123.01,133500.0,122.3176,122.3773,122.1486,122.2779,133500.0
2023-05-18 12:50:00,123.01,123.08,122.9,123.06,113870.0,122.2779,122.3475,122.1685,122.3276,113870.0
2023-05-18 12:55:00,123.06,123.07,122.84,123.02,160196.0,122.3276,122.3375,122.1089,122.2878,160196.0
2023-05-18 13:00:00,123.04,123.18,123.04,123.12,128289.0,122.3077,122.4469,122.3077,122.3872,128289.0
2023-05-18 13:05:00,123.13,123.29,123.08,123.28,92212.0,122.3972,122.5562,122.3475,122.5463,92212.0
2023-05-18 13:10:00,123.28,123.28,123.1,123.15,106069.0,122.5463,122.5463,122.3673,122.417,106069.0
2023-05-18 13:15:00,123.16,123.46,123.15,123.44,119471.0,122.427,122.7252,122.417,122.7053,119471.0
2023-05-18 13:20:00,123.46,123.8,123.42,123.8,305838.0,122.7252,123.0632,122.6854,123.0632,305838.0
2023-05-18 13:25:00,123.8,123.82,123.34,123.34,288754.0,123.0632,123.0831,122.6059,122.6059,288754.0
2023-05-18 13:30:00,123.36,123.58,123.28,123.52,131479.0,122.6258,122.8445,122.5463,122.7848,131479.0
2023-05-18 13:35:00,123.51,123.58,123.41,123.45,156936.0,122.7749,122.8445,122.6755,122.7153,156936.0
2023-05-18 13:40:00,123.44,123.52,123.28,123.29,116421.0,122.7053,122.7848,122.5463,122.5562,116421.0
2023-05-18 13:45:00,123.29,123.55,123.17,123.47,163455.0,122.5562,122.8147,122.4369,122.7351,163455.0
2023-05-18 13:50:00,123.46,123.47,123.24,123.31,126737.0,122.7252,122.7351,122.5065,122.5761,126737.0
2023-05-18 13:55:00,123.31,123.33,123.16,123.16,127549.0,122.5761,122.596,122.427,122.427,127549.0
2023-05-18 14:00:00,123.16,123.16,122.75,122.77,238732.0,122.427,122.427,122.0194,122.0393,238732.0
2023-05-18 14:05:00,122.76,122.87,122.62,122.67,237399.0,122.0294,122.1387,121.8902,121.9399,237399.0
2023-05-18 14:10:00,122.67,122.78,122.61,122.78,194733.0,121.9399,122.0492,121.8803,122.0492,194733.0
2023-05-18 14:15:00,122.78,122.98,122.68,122.96,167808.0,122.0492,122.2481,121.9498,122.2282,167808.0
2023-05-18 14:20:00,122.95,123.04,122.85,122.97,170337.0,122.2182,122.3077,122.1188,122.2381,170337.0
2023-05-18 14:25:00,122.97,123.02,122.92,122.93,134171.0,122.2381,122.2878,122.1884,122.1984,134171.0
2023-05-18 14:30:00,122.94,123.09,122.92,122.99,149581.0,122.2083,122.3574,122.1884,122.258,149581.0
2023-05-18 14:35:00,122.98,123.03,122.92,122.94,126250.0,122.2481,122.2978,122.1884,122.2083,126250.0
2023-05-18 14:40:00,122.94,122.99,122.84,122.97,132003.0,122.2083,122.258,122.1089,122.2381,132003.0
2023-05-18 14:45:00,122.97,123.12,122.97,123.1,183759.0,122.2381,122.3872,122.2381,122.3673,183759.0
2023-05-18 14:50:00,123.09,123.11,122.92,122.93,117092.0,122.3574,122.3773,122.1884,122.1984,117092.0
2023-05-18 14:55:00,122.93,123.0,122.86,122.96,165110.0,122.1984,122.2679,122.1288,122.2282,165110.0
2023-05-18 15:00:00,122.96,123.06,122.87,122.9,212964.0,122.2282,122.3276,122.1387,122.1685,212964.0
2023-05-18 15:05:00,122.89,123.01,122.8,122.99,157186.0,122.1586,122.2779,122.0691,122.258,157186.0
2023-05-18 15:10:00,123.0,123.09,122.9,122.93,152132.0,122.2679,122.3574,122.1685,122.1984,152132.0
2023-05-18 15:15:00,122.93,123.26,122.92,123.2,248593.0,122.1984,122.5264,122.1884,122.4667,248593.0
2023-05-18 15:20:00,123.21,123.25,123.03,123.07,176553.0,122.4767,122.5164,122.2978,122.3375,176553.0
2023-05-18 15:25:00,123.08,123.37,123.0,123.32,197217.0,122.3475,122.6357,122.2679,122.586,197217.0
2023-05-18 15:30:00,123.32,123.4,123.27,123.39,199752.0,122.586,122.6656,122.5363,122.6556,199752.0
2023-05-18 15:35:00,123.39,123.53,123.33,123.51,293015.0,122.6556,122.7948,122.596,122.7749,293015.0
2023-05-18 15:40:00,123.51,123.76,123.49,123.69,272098.0,122.7749,123.0234,122.755,122.9538,272098.0
2023-05-18 15:45:00,123.69,123.87,123.54,123.63,283035.0,122.9538,123.1328,122.8047,122.8942,283035.0
2023-05-18 15:50:00,123.63,123.77,123.49,123.52,500833.0,122.8942,123.0334,122.755,122.7848,500833.0
2023-05-18 15:55:00,123.53,123.67,123.36,123.54,1040717.0,122.7948,122.9339,122.6258,122.8047,1040717.0
2023-05-19 09:30:00,124.19,124.99,123.8,124.99,1853930.0,123.4509,124.2461,123.0632,124.2461,1853930.0
2023-05-19 09:35:00,124.98,126.13,124.52,126.02,1072076.0,124.2362,125.3793,123.7789,125.27,1072076.0
2023-05-19 09:40:00,126.02,126.48,124.65,124.78,1095102.0,125.27,125.7272,123.9081,124.0373,1095102.0
2023-05-19 09:45:00,124.75,124.88,124.19,124.85,518012.0,124.0075,124.1367,123.4509,124.1069,518012.0
2023-05-19 09:50:00,124.82,125.02,124.15,124.18,442516.0,124.0771,124.2759,123.4111,123.4409,442516.0
2023-05-19 09:55:00,124.18,124.35,123.93,124.27,282879.0,123.4409,123.6099,123.1924,123.5304,282879.0
2023-05-19 10:00:00,124.26,124.37,123.67,123.77,365759.0,123.5204,123.6298,122.9339,123.0334,365759.0
2023-05-19 10:05:00,123.74,123.96,123.64,123.89,260873.0,123.0035,123.2222,122.9041,123.1526,260873.0
2023-05-19 10:10:00,123.9,124.38,123.88,124.28,341483.0,123.1626,123.6397,123.1427,123.5403,341483.0
2023-05-19 10:15:00,124.3,124.69,124.22,124.59,321646.0,123.5602,123.9479,123.4807,123.8485,321646.0
2023-05-19 10:20:00,124.59,124.9,124.58,124.72,428345.0,123.8485,124.1566,123.8385,123.9777,428345.0
2023-05-19 10:25:00,124.7,124.88,124.41,124.47,256968.0,123.9578,124.1367,123.6695,123.7292,256968.0
2023-05-19 10:30:00,124.48,124.85,124.45,124.82,214598.0,123.7391,124.1069,123.7093,124.0771,214598.0
2023-05-19 10:35:00,124.84,124.85,124.31,124.63,226556.0,124.097,124.1069,123.5701,123.8882,226556.0
2023-05-19 10:40:00,124.63,124.65,124.28,124.36,117726.0,123.8882,123.9081,123.5403,123.6198,117726.0
2023-05-19 10:45:00,124.37,124.57,124.22,124.44,148423.0,123.6298,123.8286,123.4807,123.6994,148423.0
2023-05-19 10:50:00,124.44,124.6,124.28,124.42,197109.0,123.6994,123.8584,123.5403,123.6795,197109.0
2023-05-19 10:55:00,124.43,124.54,124.22,124.5,156217.0,123.6894,123.7988,123.4807,123.759,156217.0
2023-05-19 11:00:00,124.51,124.51,124.31,124.42,99452.0,123.7689,123.7689,123.5701,123.6795,99452.0
2023-05-19 11:05:00,124.42,124.47,124.31,124.4,228369.0,123.6795,123.7292,123.5701,123.6596,228369.0
2023-05-19 11:10:00,124.39,124.58,124.09,124.58,266124.0,123.6497,123.8385,123.3514,123.8385,266124.0
2023-05-19 11:15:00,124.56,124.61,124.38,124.57,232453.0,123.8187,123.8684,123.6397,123.8286,232453.0
2023-05-19 11:20:00,124.58,124.86,124.57,124.7,216411.0,123.8385,124.1169,123.8286,123.9578,216411.0
2023-05-19 11:25:00,124.7,124.9,124.45,124.45,188734.0,123.9578,124.1566,123.7093,123.7093,188734.0
2023-05-19 11:30:00,124.44,124.49,123.97,124.1,235340.0,123.6994,123.7491,123.2322,123.3614,235340.0
2023-05-19 11:35:00,124.09,124.26,123.96,124.15,216219.0,123.3514,123.5204,123.2222,123.4111,216219.0
2023-05-19 11:40:00,124.14,124.19,123.79,124.12,211658.0,123.4012,123.4509,123.0532,123.3813,211658.0
2023-05-19 11:45:00,124.11,124.35,124.08,124.21,171868.0,123.3713,123.6099,123.3415,123.4707,171868.0
2023-05-19 11:50:00,124.22,124.23,124.05,124.13,109015.0,123.4807,123.4906,123.3117,123.3912,109015.0
2023-05-19 11:55:00,124.12,124.35,123.83,123.94,214826.0,123.3813,123.6099,123.093,123.2023,214826.0
2023-05-19 12:00:00,123.95,124.15,123.72,123.79,186838.0,123.2123,123.4111,122.9836,123.0532,186838.0
2023-05-19 12:05:00,123.79,123.86,123.53,123.64,214977.0,123.0532,123.1228,122.7948,122.9041,214977.0
2023-05-19 12:10:00,123.64,123.64,123.43,123.47,184680.0,122.9041,122.9041,122.6954,122.7351,184680.0
2023-05-19 12:15:00,123.48,123.81,123.19,123.73,383152.0,122.7451,123.0731,122.4568,122.9936,383152.0
2023-05-19 12:20:00,123.75,123.84,123.63,123.71,293419.0,123.0135,123.1029,122.8942,122.9737,293419.0
2023-05-19 12:25:00,123.7,123.79,123.43,123.43,166572.0,122.9638,123.0532,122.6954,122.6954,166572.0
2023-05-19 12:30:00,123.42,123.42,123.18,123.32,186831.0,122.6854,122.6854,122.4469,122.586,186831.0
2023-05-19 12:35:00,123.31,123.45,123.24,123.37,168084.0,122.5761,122.7153,122.5065,122.6357,168084.0
2023-05-19 12:40:00,123.36,123.41,123.24,123.25,130829.0,122.6258,122.6755,122.5065,122.5164,130829.0
2023-05-19 12:45:00,123.24,123.39,123.21,123.34,168970.0,122.5065,122.6556,122.4767,122.6059,168970.0
2023-05-19 12:50:00,123.35,123.45,123.1,123.44,156067.0,122.6159,122.7153,122.3673,122.7053,156067.0
2023-05-19 12:55:00,123.44,123.48,123.28,123.31,126833.0,122.7053,122.7451,122.5463,122.5761,126833.0
2023-05-19 13:00:00,123.3,123.38,123.16,123.24,157486.0,122.5661,122.6457,122.427,122.5065,157486.0
2023-05-19 13:05:00,123.24,123.3,123.08,123.11,158822.0,122.5065,122.5661,122.3475,122.3773,158822.0
2023-05-19 13:10:00,123.1,123.14,123.0,123.13,144837.0,122.3673,122.4071,122.2679,122.3972,144837.0
2023-05-19 13:15:00,123.13,123.32,123.08,123.32,268078.0,122.3972,122.586,122.3475,122.586,268078.0
2023-05-19 13:20:00,123.32,123.54,123.26,123.52,144493.0,122.586,122.8047,122.5264,122.7848,144493.0
2023-05-19 13:25:00,123.53,123.54,123.24,123.42,114222.0,122.7948,122.8047,122.5065,122.6854,114222.0
2023-05-19 13:30:00,123.42,123.49,123.21,123.26,120840.0,122.6854,122.755,122.4767,122.5264,120840.0
2023-05-19 13:35:00,123.25,123.42,123.18,123.34,131775.0,122.5164,122.6854,122.4469,122.6059,131775.0
2023-05-19 13:40:00,123.34,123.42,123.22,123.32,82865.0,122.6059,122.6854,122.4866,122.586,82865.0
2023-05-19 13:45:00,123.32,123.32,123.18,123.21,135517.0,122.586,122.586,122.4469,122.4767,135517.0
2023-05-19 13:50:00,123.21,123.32,123.14,123.29,102244.0,122.4767,122.586,122.4071,122.5562,102244.0
2023-05-19 13:55:00,123.29,123.33,123.11,123.12,105711.0,122.5562,122.596,122.3773,122.3872,105711.0
2023-05-19 14:00:00,123.12,123.2,123.04,123.14,144802.0,122.3872,122.4667,122.3077,122.4071,144802.0
2023-05-19 14:05:00,123.13,123.17,123.02,123.05,113189.0,122.3972,122.4369,122.2878,122.3176,113189.0
2023-05-19 14:10:00,123.04,123.11,122.97,123.01,149064.0,122.3077,122.3773,122.2381,122.2779,149064.0
2023-05-19 14:15:00,123.0,123.09,122.87,123.09,240093.0,122.2679,122.3574,122.1387,122.3574,240093.0
2023-05-19 14:20:00,123.09,123.15,123.04,123.09,153778.0,122.3574,122.417,122.3077,122.3574,153778.0
2023-05-19 14:25:00,123.08,123.12,122.83,122.86,172217.0,122.3475,122.3872,122.0989,122.1288,172217.0
2023-05-19 14:30:00,122.86,122.97,122.83,122.9,119073.0,122.1288,122.2381,122.0989,122.1685,119073.0
2023-05-19 14:35:00,122.9,122.98,122.85,122.95,119126.0,122.1685,122.2481,122.1188,122.2182,119126.0
2023-05-19 14:40:00,122.94,122.99,122.84,122.85,126429.0,122.2083,122.258,122.1089,122.1188,126429.0
2023-05-19 14:45:00,122.85,122.87,122.72,122.78,189629.0,122.1188,122.1387,121.9896,122.0492,189629.0
2023-05-19 14:50:00,122.77,122.93,122.76,122.88,131812.0,122.0393,122.1984,122.0294,122.1486,131812.0
2023-05-19 14:55:00,122.88,123.1,122.8,123.0,252433.0,122.1486,122.3673,122.0691,122.2679,252433.0
2023-05-19 15:00:00,122.99,123.05,122.84,122.88,191093.0,122.258,122.3176,122.1089,122.1486,191093.0
2023-05-19 15:05:00,122.87,122.91,122.79,122.86,125950.0,122.1387,122.1785,122.0592,122.1288,125950.0
2023-05-19 15:10:00,122.86,123.05,122.85,122.96,206336.0,122.1288,122.3176,122.1188,122.2282,206336.0
2023-05-19 15:15:00,122.95,123.05,122.89,122.98,103088.0,122.2182,122.3176,122.1586,122.2481,103088.0
2023-05-19 15:20:00,122.98,123.01,122.89,122.95,139222.0,122.2481,122.2779,122.1586,122.2182,139222.0
2023-05-19 15:25:00,122.96,122.98,122.77,122.83,150762.0,122.2282,122.2481,122.0393,122.0989,150762.0
2023-05-19 15:30:00,122.84,123.07,122.83,122.95,200585.0,122.1089,122.3375,122.0989,122.2182,200585.0
2023-05-19 15:35:00,122.95,123.11,122.92,123.09,184578.0,122.2182,122.3773,122.1884,122.3574,184578.0
2023-05-19 15:40:00,123.1,123.2,123.06,123.13,235588.0,122.3673,122.4667,122.3276,122.3972,235588.0
2023-05-19 15:45:00,123.14,123.2,123.04,123.07,178113.0,122.4071,122.4667,122.3077,122.3375,178113.0
2023-05-19 15:50:00,123.05,123.27,123.01,123.24,438718.0,122.3176,122.5363,122.2779,122.5065,438718.0
2023-05-19 15:55:00,123.25,123.35,123.21,123.27,628312.0,122.5164,122.6159,122.4767,122.5363,628312.0
2023-05-22 09:30:00,123.53,125.43,123.45,125.42,1133762.0,122.7948,124.6835,122.7153,124.6735,1133762.0
2023-05-22 09:35:00,125.42,125.96,125.36,125.83,697517.0,124.6735,125.2103,124.6139,125.0811,697517.0
2023-05-22 09:40:00,125.83,126.27,125.8,126.03,786191.0,125.0811,125.5185,125.0513,125.2799,786191.0
2023-05-22 09:45:00,126.02,126.67,125.89,126.67,861872.0,125.27,125.9161,125.1407,125.9161,861872.0
2023-05-22 09:50:00,126.66,126.97,126.61,126.71,576515.0,125.9062,126.2143,125.8564,125.9559,576515.0
2023-05-22 09:55:00,126.7,126.94,126.56,126.82,572450.0,125.9459,126.1845,125.8067,126.0652,572450.0
2023-05-22 10:00:00,126.82,127.05,126.32,126.41,644485.0,126.0652,126.2938,125.5682,125.6576,644485.0
2023-05-22 10:05:00,126.39,126.42,125.87,125.98,491695.0,125.6378,125.6676,125.1209,125.2302,491695.0
2023-05-22 10:10:00,125.96,126.25,125.76,125.78,479105.0,125.2103,125.4986,125.0115,125.0314,479105.0
2023-05-22 10:15:00,125.8,125.92,125.49,125.68,435224.0,125.0513,125.1706,124.7431,124.932,435224.0
2023-05-22 10:20:00,125.67,125.88,125.44,125.6,296261.0,124.922,125.1308,124.6934,124.8525,296261.0
2023-05-22 10:25:00,125.61,125.74,125.46,125.54,394544.0,124.8624,124.9916,124.7133,124.7928,394544.0
2023-05-22 10:30:00,125.54,125.84,125.33,125.8,337197.0,124.7928,125.091,124.5841,125.0513,337197.0
2023-05-22 10:35:00,125.82,126.2,125.73,126.1,467084.0,125.0712,125.4489,124.9817,125.3495,467084.0
2023-05-22 10:40:00,126.08,126.28,125.82,126.01,349980.0,125.3296,125.5284,125.0712,125.26,349980.0
2023-05-22 10:45:00,126.02,126.22,125.8,126.11,194623.0,125.27,125.4688,125.0513,125.3594,194623.0
2023-05-22 10:50:00,126.09,126.13,125.86,126.0,180219.0,125.3395,125.3793,125.1109,125.2501,180219.0
2023-05-22 10:55:00,126.01,126.34,125.95,126.3,269836.0,125.26,125.5881,125.2004,125.5483,269836.0
2023-05-22 11:00:00,126.32,126.33,126.06,126.2,161288.0,125.5682,125.5781,125.3097,125.4489,161288.0
2023-05-22 11:05:00,126.2,126.32,126.07,126.12,189931.0,125.4489,125.5682,125.3197,125.3694,189931.0
2023-05-22 11:10:00,126.13,126.16,125.93,126.02,154117.0,125.3793,125.4091,125.1805,125.27,154117.0
2023-05-22 11:15:00,126.02,126.27,125.93,126.25,213291.0,125.27,125.5185,125.1805,125.4986,213291.0
2023-05-22 11:20:00,126.25,126.25,125.87,126.03,210606.0,125.4986,125.4986,125.1209,125.2799,210606.0
2023-05-22 11:25:00,126.02,126.11,125.91,125.95,150833.0,125.27,125.3594,125.1606,125.2004,150833.0
2023-05-22 11:30:00,125.95,126.19,125.93,126.11,205015.0,125.2004,125.4389,125.1805,125.3594,205015.0
2023-05-22 11:35:00,126.11,126.14,125.81,125.93,175232.0,125.3594,125.3892,125.0612,125.1805,175232.0
2023-05-22 11:40:00,125.93,126.06,125.9,125.99,124817.0,125.1805,125.3097,125.1507,125.2401,124817.0
2023-05-22 11:45:00,125.99,126.03,125.75,125.77,192572.0,125.2401,125.2799,125.0016,125.0214,192572.0
2023-05-22 11:50:00,125.77,125.95,125.67,125.7,145241.0,125.0214,125.2004,124.922,124.9519,145241.0
2023-05-22 11:55:00,125.69,125.73,125.61,125.65,126520.0,124.9419,124.9817,124.8624,124.9022,126520.0
2023-05-22 12:00:00,125.64,125.71,125.54,125.64,170409.0,124.8922,124.9618,124.7928,124.8922,170409.0
2023-05-22 12:05:00,125.64,125.81,125.61,125.79,154535.0,124.8922,125.0612,124.8624,125.0413,154535.0
2023-05-22 12:10:00,125.8,125.98,125.75,125.77,145266.0,125.0513,125.2302,125.0016,125.0214,145266.0
2023-05-22 12:15:00,125.77,125.85,125.69,125.74,163632.0,125.0214,125.101,124.9419,124.9916,163632.0
2023-05-22 12:20:00,125.73,125.92,125.64,125.7,131093.0,124.9817,125.1706,124.8922,124.9519,131093.0
2023-05-22 12:25:00,125.69,125.81,125.58,125.62,115481.0,124.9419,125.0612,124.8326,124.8723,115481.0
2023-05-22 12:30:00,125.62,125.69,125.56,125.64,132449.0,124.8723,124.9419,124.8127,124.8922,132449.0
2023-05-22 12:35:00,125.64,125.89,125.64,125.83,128956.0,124.8922,125.1407,124.8922,125.0811,128956.0
2023-05-22 12:40:00,125.82,125.97,125.8,125.94,146080.0,125.0712,125.2203,125.0513,125.1904,146080.0
2023-05-22 12:45:00,125.95,126.13,125.84,126.06,264438.0,125.2004,125.3793,125.091,125.3097,264438.0
2023-05-22 12:50:00,126.07,126.25,125.99,126.2,263377.0,125.3197,125.4986,125.2401,125.4489,263377.0
2023-05-22 12:55:00,126.19,126.29,126.1,126.11,181950.0,125.4389,125.5384,125.3495,125.3594,181950.0
2023-05-22 13:00:00,126.11,126.18,125.86,125.89,209346.0,125.3594,125.429,125.1109,125.1407,209346.0
2023-05-22 13:05:00,125.88,126.18,125.81,126.13,146949.0,125.1308,125.429,125.0612,125.3793,146949.0
2023-05-22 13:10:00,126.13,126.19,125.92,125.94,221063.0,125.3793,125.4389,125.1706,125.1904,221063.0
2023-05-22 13:15:00,125.93,126.13,125.77,126.03,220832.0,125.1805,125.3793,125.0214,125.2799,220832.0
2023-05-22 13:20:00,126.03,126.12,125.97,126.01,163182.0,125.2799,125.3694,125.2203,125.26,163182.0
2023-05-22 13:25:00,126.01,126.22,125.97,126.2,140163.0,125.26,125.4688,125.2203,125.4489,140163.0
2023-05-22 13:30:00,126.2,126.32,126.18,126.19,155227.0,125.4489,125.5682,125.429,125.4389,155227.0
2023-05-22 13:35:00,126.19,126.35,126.15,126.26,153586.0,125.4389,125.598,125.3992,125.5085,153586.0
2023-05-22 13:40:00,126.26,126.42,126.24,126.36,164695.0,125.5085,125.6676,125.4887,125.6079,164695.0
2023-05-22 13:45:00,126.36,126.38,126.12,126.14,159866.0,125.6079,125.6278,125.3694,125.3892,159866.0
2023-05-22 13:50:00,126.14,126.25,126.09,126.21,110786.0,125.3892,125.4986,125.3395,125.4588,110786.0
2023-05-22 13:55:00,126.21,126.31,126.16,126.19,131202.0,125.4588,125.5582,125.4091,125.4389,131202.0
2023-05-22 14:00:00,126.18,126.26,126.12,126.22,128770.0,125.429,125.5085,125.3694,125.4688,128770.0
2023-05-22 14:05:00,126.23,126.27,126.18,126.27,136915.0,125.4787,125.5185,125.429,125.5185,136915.0
2023-05-22 14:10:00,126.26,126.26,126.14,126.2,92820.0,125.5085,125.5085,125.3892,125.4489,92820.0
2023-05-22 14:15:00,126.19,126.35,126.18,126.29,104547.0,125.4389,125.598,125.429,125.5384,104547.0
2023-05-22 14:20:00,126.28,126.35,126.24,126.3,120904.0,125.5284,125.598,125.4887,125.5483,120904.0
2023-05-22 14:25:00,126.3,126.33,126.25,126.27,127815.0,125.5483,125.5781,125.4986,125.5185,127815.0
2023-05-22 14:30:00,126.28,126.29,126.17,126.18,111150.0,125.5284,125.5384,125.4191,125.429,111150.0
2023-05-22 14:35:00,126.19,126.2,126.0,126.08,100705.0,125.4389,125.4489,125.2501,125.3296,100705.0
2023-05-22 14:40:00,126.08,126.17,126.05,126.14,121603.0,125.3296,125.4191,125.2998,125.3892,121603.0
2023-05-22 14:45:00,126.14,126.14,125.98,126.05,184010.0,125.3892,125.3892,125.2302,125.2998,184010.0
2023-05-22 14:50:00,126.05,126.2,126.02,126.03,245981.0,125.2998,125.4489,125.27,125.2799,245981.0
2023-05-22 14:55:00,126.03,126.03,125.86,125.98,146476.0,125.2799,125.2799,125.1109,125.2302,146476.0
2023-05-22 15:00:00,125.97,126.04,125.9,125.93,100797.0,125.2203,125.2898,125.1507,125.1805,100797.0
2023-05-22 15:05:00,125.93,125.95,125.82,125.82,147385.0,125.1805,125.2004,125.0712,125.0712,147385.0
2023-05-22 15:10:00,125.82,125.85,125.7,125.83,239596.0,125.0712,125.101,124.9519,125.0811,239596.0
2023-05-22 15:15:00,125.83,125.87,125.69,125.7,212552.0,125.0811,125.1209,124.9419,124.9519,212552.0
2023-05-22 15:20:00,125.7,125.7,125.61,125.68,160521.0,124.9519,124.9519,124.8624,124.932,160521.0
2023-05-22 15:25:00,125.68,125.71,125.47,125.69,229688.0,124.932,124.9618,124.7232,124.9419,229688.0
2023-05-22 15:30:00,125.69,125.84,125.63,125.68,220578.0,124.9419,125.091,124.8823,124.932,220578.0
2023-05-22 15:35:00,125.67,125.67,125.55,125.57,215377.0,124.922,124.922,124.8028,124.8226,215377.0
2023-05-22 15:40:00,125.57,125.73,125.57,125.71,246802.0,124.8226,124.9817,124.8226,124.9618,246802.0
2023-05-22 15:45:00,125.7,125.79,125.55,125.56,272064.0,124.9519,125.0413,124.8028,124.8127,272064.0
2023-05-22 15:50:00,125.56,125.86,125.49,125.85,546416.0,124.8127,125.1109,124.7431,125.101,546416.0
2023-05-22 15:55:00,125.85,125.92,125.72,125.87,853266.0,125.101,125.1706,124.9717,125.1209,853266.0
2023-05-23 09:30:00,124.92,125.42,124.48,124.9,735765.0,124.1765,124.6735,123.7391,124.1566,735765.0
2023-05-23 09:35:00,124.86,125.08,124.5,124.86,355801.0,124.1169,124.3356,123.759,124.1169,355801.0
2023-05-23 09:40:00,124.86,125.22,124.85,124.9,411055.0,124.1169,124.4747,124.1069,124.1566,411055.0
2023-05-23 09:45:00,124.89,125.14,124.81,125.04,318804.0,124.1467,124.3952,124.0672,124.2958,318804.0
2023-05-23 09:50:00,125.05,125.1,124.55,124.96,536926.0,124.3057,124.3554,123.8087,124.2163,536926.0
2023-05-23 09:55:00,124.97,125.18,124.64,124.68,254143.0,124.2262,124.435,123.8982,123.9379,254143.0
2023-05-23 10:00:00,124.68,124.86,124.51,124.52,219530.0,123.9379,124.1169,123.7689,123.7789,219530.0
2023-05-23 10:05:00,124.53,124.68,124.4,124.56,279667.0,123.7888,123.9379,123.6596,123.8187,279667.0
2023-05-23 10:10:00,124.56,124.62,124.45,124.51,151544.0,123.8187,123.8783,123.7093,123.7689,151544.0
2023-05-23 10:15:00,124.51,124.61,124.2,124.57,307288.0,123.7689,123.8684,123.4608,123.8286,307288.0
2023-05-23 10:20:00,124.58,124.67,124.48,124.52,195448.0,123.8385,123.928,123.7391,123.7789,195448.0
2023-05-23 10:25:00,124.52,124.65,124.47,124.58,148515.0,123.7789,123.9081,123.7292,123.8385,148515.0
2023-05-23 10:30:00,124.58,124.65,124.41,124.58,165437.0,123.8385,123.9081,123.6695,123.8385,165437.0
2023-05-23 10:35:00,124.59,124.83,124.58,124.67,226028.0,123.8485,124.087,123.8385,123.928,226028.0
2023-05-23 10:40:00,124.67,124.69,124.42,124.61,140677.0,123.928,123.9479,123.6795,123.8684,140677.0
2023-05-23 10:45:00,124.6,124.64,124.45,124.48,121828.0,123.8584,123.8982,123.7093,123.7391,121828.0
2023-05-23 10:50:00,124.47,124.52,124.35,124.47,165783.0,123.7292,123.7789,123.6099,123.7292,165783.0
2023-05-23 10:55:00,124.47,124.58,124.4,124.57,150385.0,123.7292,123.8385,123.6596,123.8286,150385.0
2023-05-23 11:00:00,124.56,124.67,124.39,124.62,271222.0,123.8187,123.928,123.6497,123.8783,271222.0
2023-05-23 11:05:00,124.62,124.69,124.56,124.58,236345.0,123.8783,123.9479,123.8187,123.8385,236345.0
2023-05-23 11:10:00,124.58,124.62,124.43,124.52,174654.0,123.8385,123.8783,123.6894,123.7789,174654.0
2023-05-23 11:15:00,124.53,124.6,124.46,124.52,169927.0,123.7888,123.8584,123.7192,123.7789,169927.0
2023-05-23 11:20:00,124.53,124.68,124.52,124.59,216974.0,123.7888,123.9379,123.7789,123.8485,216974.0
2023-05-23 11:25:00,124.59,124.64,124.53,124.59,148209.0,123.8485,123.8982,123.7888,123.8485,148209.0
2023-05-23 11:30:00,124.59,124.63,124.48,124.56,163399.0,123.8485,123.8882,123.7391,123.8187,163399.0
2023-05-23 11:35:00,124.56,124.64,124.51,124.61,131543.0,123.8187,123.8982,123.7689,123.8684,131543.0
2023-05-23 11:40:00,124.61,125.05,124.6,125.0,342121.0,123.8684,124.3057,123.8584,124.256,342121.0
2023-05-23 11:45:00,124.99,125.15,124.92,125.15,217625.0,124.2461,124.4051,124.1765,124.4051,217625.0
2023-05-23 11:50:00,125.15,125.26,125.01,125.21,185621.0,124.4051,124.5145,124.266,124.4648,185621.0
2023-05-23 11:55:00,125.21,125.26,124.94,125.05,289736.0,124.4648,124.5145,124.1964,124.3057,289736.0
2023-05-23 12:00:00,125.08,125.26,125.06,125.11,156470.0,124.3356,124.5145,124.3157,124.3654,156470.0
2023-05-23 12:05:00,125.1,125.11,124.91,125.08,117122.0,124.3554,124.3654,124.1666,124.3356,117122.0
2023-05-23 12:10:00,125.07,125.26,124.98,125.25,136176.0,124.3256,124.5145,124.2362,124.5045,136176.0
2023-05-23 12:15:00,125.24,125.29,125.15,125.25,143480.0,124.4946,124.5443,124.4051,124.5045,143480.0
2023-05-23 12:20:00,125.24,125.39,125.23,125.26,160504.0,124.4946,124.6437,124.4847,124.5145,160504.0
2023-05-23 12:25:00,125.26,125.29,125.0,125.07,125827.0,124.5145,124.5443,124.256,124.3256,125827.0
2023-05-23 12:30:00,125.06,125.13,124.87,124.91,121067.0,124.3157,124.3853,124.1268,124.1666,121067.0
2023-05-23 12:35:00,124.9,124.96,124.42,124.52,214061.0,124.1566,124.2163,123.6795,123.7789,214061.0
2023-05-23 12:40:00,124.5,124.57,124.33,124.42,171139.0,123.759,123.8286,123.59,123.6795,171139.0
2023-05-23 12:45:00,124.42,124.48,124.22,124.26,144648.0,123.6795,123.7391,123.4807,123.5204,144648.0
2023-05-23 12:50:00,124.23,124.42,124.2,124.31,182082.0,123.4906,123.6795,123.4608,123.5701,182082.0
2023-05-23 12:55:00,124.3,124.51,124.29,124.39,170394.0,123.5602,123.7689,123.5503,123.6497,170394.0
2023-05-23 13:00:00,124.39,124.43,124.24,124.3,134969.0,123.6497,123.6894,123.5006,123.5602,134969.0
2023-05-23 13:05:00,124.29,124.44,124.24,124.37,129367.0,123.5503,123.6994,123.5006,123.6298,129367.0
2023-05-23 13:10:00,124.37,124.42,124.31,124.33,73162.0,123.6298,123.6795,123.5701,123.59,73162.0
2023-05-23 13:15:00,124.33,124.33,124.13,124.17,120911.0,123.59,123.59,123.3912,123.431,120911.0
2023-05-23 13:20:00,124.16,124.17,123.96,124.1,198894.0,123.421,123.431,123.2222,123.3614,198894.0
2023-05-23 13:25:00,124.11,124.14,123.89,123.91,201695.0,123.3713,123.4012,123.1526,123.1725,201695.0
2023-05-23 13:30:00,123.92,123.98,123.74,123.9,272866.0,123.1825,123.2421,123.0035,123.1626,272866.0
2023-05-23 13:35:00,123.9,124.0,123.66,123.86,161753.0,123.1626,123.262,122.924,123.1228,161753.0
2023-05-23 13:40:00,123.87,123.97,123.78,123.84,138608.0,123.1328,123.2322,123.0433,123.1029,138608.0
2023-05-23 13:45:00,123.84,123.87,123.34,123.36,269470.0,123.1029,123.1328,122.6059,122.6258,269470.0
2023-05-23 13:50:00,123.36,123.62,123.25,123.57,202539.0,122.6258,122.8842,122.5164,122.8345,202539.0
2023-05-23 13:55:00,123.56,123.67,123.53,123.62,101033.0,122.8246,122.9339,122.7948,122.8842,101033.0
2023-05-23 14:00:00,123.62,123.75,123.55,123.65,113960.0,122.8842,123.0135,122.8147,122.9141,113960.0
2023-05-23 14:05:00,123.66,123.73,123.59,123.64,111470.0,122.924,122.9936,122.8544,122.9041,111470.0
2023-05-23 14:10:00,123.64,123.74,123.54,123.68,105152.0,122.9041,123.0035,122.8047,122.9439,105152.0
2023-05-23 14:15:00,123.68,123.7,123.46,123.49,124498.0,122.9439,122.9638,122.7252,122.755,124498.0
2023-05-23 14:20:00,123.48,123.55,123.13,123.15,211974.0,122.7451,122.8147,122.3972,122.417,211974.0
2023-05-23 14:25:00,123.15,123.36,123.05,123.3,197106.0,122.417,122.6258,122.3176,122.5661,197106.0
2023-05-23 14:30:00,123.3,123.51,123.29,123.34,135962.0,122.5661,122.7749,122.5562,122.6059,135962.0
2023-05-23 14:35:00,123.34,123.39,123.11,123.25,103523.0,122.6059,122.6556,122.3773,122.5164,103523.0
2023-05-23 14:40:00,123.24,123.35,123.17,123.34,107518.0,122.5065,122.6159,122.4369,122.6059,107518.0
2023-05-23 14:45:00,123.34,123.47,123.32,123.47,128294.0,122.6059,122.7351,122.586,122.7351,128294.0
2023-05-23 14:50:00,123.46,123.6,123.45,123.54,138168.0,122.7252,122.8644,122.7153,122.8047,138168.0
2023-05-23 14:55:00,123.55,123.55,123.45,123.52,101616.0,122.8147,122.8147,122.7153,122.7848,101616.0
2023-05-23 15:00:00,123.51,123.58,123.42,123.54,169315.0,122.7749,122.8445,122.6854,122.8047,169315.0
2023-05-23 15:05:00,123.54,123.59,123.39,123.49,143442.0,122.8047,122.8544,122.6556,122.755,143442.0
2023-05-23 15:10:00,123.48,123.54,123.38,123.49,136066.0,122.7451,122.8047,122.6457,122.755,136066.0
2023-05-23 15:15:00,123.49,123.51,123.17,123.19,114897.0,122.755,122.7749,122.4369,122.4568,114897.0
2023-05-23 15:20:00,123.19,123.4,123.13,123.38,173477.0,122.4568,122.6656,122.3972,122.6457,173477.0
2023-05-23 15:25:00,123.39,123.42,123.27,123.33,155312.0,122.6556,122.6854,122.5363,122.596,155312.0
2023-05-23 15:30:00,123.34,123.6,123.33,123.59,293070.0,122.6059,122.8644,122.596,122.8544,293070.0
2023-05-23 15:35:00,123.59,123.63,123.4,123.46,226563.0,122.8544,122.8942,122.6656,122.7252,226563.0
2023-05-23 15:40:00,123.46,123.55,123.37,123.55,230874.0,122.7252,122.8147,122.6357,122.8147,230874.0
2023-05-23 15:45:00,123.56,123.71,123.52,123.59,290506.0,122.8246,122.9737,122.7848,122.8544,290506.0
2023-05-23 15:50:00,123.58,123.67,123.4,123.48,659088.0,122.8445,122.9339,122.6656,122.7451,659088.0
2023-05-23 15:55:00,123.48,123.48,123.23,123.32,1372492.0,122.7451,122.7451,122.4966,122.586,1372492.0
2023-05-24 09:30:00,121.86,122.25,121.57,122.21,1034401.0,121.1347,121.5224,120.8464,121.4826,1034401.0
2023-05-24 09:35:00,122.19,122.75,122.08,122.11,303579.0,121.4628,122.0194,121.3534,121.3832,303579.0
2023-05-24 09:40:00,122.11,122.41,122.04,122.13,381780.0,121.3832,121.6814,121.3136,121.4031,381780.0
2023-05-24 09:45:00,122.13,122.44,121.66,122.09,465523.0,121.4031,121.7113,120.9359,121.3634,465523.0
2023-05-24 09:50:00,122.07,122.15,121.8,121.88,244577.0,121.3435,121.423,121.0751,121.1546,244577.0
2023-05-24 09:55:00,121.89,122.33,121.79,122.05,249157.0,121.1645,121.6019,121.0651,121.3236,249157.0
2023-05-24 10:00:00,122.05,122.27,121.96,122.04,209324.0,121.3236,121.5423,121.2341,121.3136,209324.0
2023-05-24 10:05:00,122.04,122.09,121.85,121.91,137508.0,121.3136,121.3634,121.1248,121.1844,137508.0
2023-05-24 10:10:00,121.92,122.03,121.61,121.95,281364.0,121.1944,121.3037,120.8862,121.2242,281364.0
2023-05-24 10:15:00,121.94,122.07,121.69,121.73,237620.0,121.2142,121.3435,120.9657,121.0055,237620.0
2023-05-24 10:20:00,121.74,121.89,121.55,121.59,218585.0,121.0154,121.1645,120.8266,120.8663,218585.0
2023-05-24 10:25:00,121.6,121.7,121.35,121.4,225105.0,120.8763,120.9757,120.6278,120.6775,225105.0
2023-05-24 10:30:00,121.4,121.55,121.25,121.52,305945.0,120.6775,120.8266,120.5284,120.7967,305945.0
2023-05-24 10:35:00,121.52,121.71,121.26,121.41,275271.0,120.7967,120.9856,120.5383,120.6874,275271.0
2023-05-24 10:40:00,121.38,121.4,121.05,121.18,318054.0,120.6576,120.6775,120.3295,120.4588,318054.0
2023-05-24 10:45:00,121.17,121.37,120.87,120.91,319822.0,120.4488,120.6476,120.1506,120.1904,319822.0
2023-05-24 10:50:00,120.9,121.02,120.75,121.01,305278.0,120.1804,120.2997,120.0313,120.2898,305278.0
2023-05-24 10:55:00,121.01,121.03,120.79,120.94,243945.0,120.2898,120.3097,120.0711,120.2202,243945.0
2023-05-24 11:00:00,120.95,121.31,120.84,121.29,249417.0,120.2301,120.588,120.1208,120.5681,249417.0
2023-05-24 11:05:00,121.3,121.61,121.23,121.57,272832.0,120.5781,120.8862,120.5085,120.8464,272832.0
2023-05-24 11:10:00,121.59,121.73,121.49,121.6,201968.0,120.8663,121.0055,120.7669,120.8763,201968.0
2023-05-24 11:15:00,121.6,121.77,121.55,121.58,157870.0,120.8763,121.0453,120.8266,120.8564,157870.0
2023-05-24 11:20:00,121.58,121.71,121.4,121.68,186605.0,120.8564,120.9856,120.6775,120.9558,186605.0
2023-05-24 11:25:00,121.69,121.99,121.69,121.83,230068.0,120.9657,121.2639,120.9657,121.1049,230068.0
2023-05-24 11:30:00,121.83,121.99,121.82,121.86,162010.0,121.1049,121.2639,121.095,121.1347,162010.0
2023-05-24 11:35:00,121.86,121.87,121.69,121.72,119051.0,121.1347,121.1447,120.9657,120.9956,119051.0
2023-05-24 11:40:00,121.72,121.78,121.51,121.67,178997.0,120.9956,121.0552,120.7868,120.9459,178997.0
2023-05-24 11:45:00,121.66,121.94,121.64,121.92,179821.0,120.9359,121.2142,120.916,121.1944,179821.0
2023-05-24 11:50:00,121.93,121.97,121.69,121.73,106518.0,121.2043,121.2441,120.9657,121.0055,106518.0
2023-05-24 11:55:00,121.71,121.74,121.6,121.64,82867.0,120.9856,121.0154,120.8763,120.916,82867.0
2023-05-24 12:00:00,121.64,121.79,121.63,121.73,110598.0,120.916,121.0651,120.9061,121.0055,110598.0
2023-05-24 12:05:00,121.73,121.86,121.65,121.78,110220.0,121.0055,121.1347,120.926,121.0552,110220.0
2023-05-24 12:10:00,121.78,121.8,121.59,121.75,108606.0,121.0552,121.0751,120.8663,121.0254,108606.0
2023-05-24 12:15:00,121.74,121.75,121.4,121.42,139885.0,121.0154,121.0254,120.6775,120.6973,139885.0
2023-05-24 12:20:00,121.41,121.43,121.33,121.42,121215.0,120.6874,120.7073,120.6079,120.6973,121215.0
2023-05-24 12:25:00,121.42,121.47,121.33,121.37,81080.0,120.6973,120.747,120.6079,120.6476,81080.0
2023-05-24 12:30:00,121.38,121.53,121.35,121.52,109055.0,120.6576,120.8067,120.6278,120.7967,109055.0
2023-05-24 12:35:00,121.52,121.56,121.43,121.52,65767.0,120.7967,120.8365,120.7073,120.7967,65767.0
2023-05-24 12:40:00,121.53,121.6,121.47,121.5,123064.0,120.8067,120.8763,120.747,120.7769,123064.0
2023-05-24 12:45:00,121.5,121.58,121.49,121.52,75762.0,120.7769,120.8564,120.7669,120.7967,75762.0
2023-05-24 12:50:00,121.51,121.59,121.44,121.57,89306.0,120.7868,120.8663,120.7172,120.8464,89306.0
2023-05-24 12:55:00,121.57,121.67,121.5,121.52,92264.0,120.8464,120.9459,120.7769,120.7967,92264.0
2023-05-24 13:00:00,121.51,121.54,121.4,121.44,101808.0,120.7868,120.8166,120.6775,120.7172,101808.0
2023-05-24 13:05:00,121.43,121.45,121.33,121.45,122386.0,120.7073,120.7272,120.6079,120.7272,122386.0
2023-05-24 13:10:00,121.45,121.46,121.32,121.33,91369.0,120.7272,120.7371,120.5979,120.6079,91369.0
2023-05-24 13:15:00,121.33,121.34,121.2,121.26,109135.0,120.6079,120.6178,120.4786,120.5383,109135.0
2023-05-24 13:20:00,121.25,121.38,121.22,121.29,149098.0,120.5284,120.6576,120.4985,120.5681,149098.0
2023-05-24 13:25:00,121.29,121.41,121.21,121.4,85455.0,120.5681,120.6874,120.4886,120.6775,85455.0
2023-05-24 13:30:00,121.4,121.45,121.36,121.43,107415.0,120.6775,120.7272,120.6377,120.7073,107415.0
2023-05-24 13:35:00,121.43,121.55,121.38,121.42,127330.0,120.7073,120.8266,120.6576,120.6973,127330.0
2023-05-24 13:40:00,121.42,121.56,121.41,121.56,75985.0,120.6973,120.8365,120.6874,120.8365,75985.0
2023-05-24 13:45:00,121.58,121.68,121.46,121.55,141343.0,120.8564,120.9558,120.7371,120.8266,141343.0
2023-05-24 13:50:00,121.56,121.69,121.54,121.67,93994.0,120.8365,120.9657,120.8166,120.9459,93994.0
2023-05-24 13:55:00,121.67,121.67,121.45,121.52,67858.0,120.9459,120.9459,120.7272,120.7967,67858.0
2023-05-24 14:00:00,121.54,121.63,121.43,121.57,120635.0,120.8166,120.9061,120.7073,120.8464,120635.0
2023-05-24 14:05:00,121.58,121.63,121.31,121.34,95248.0,120.8564,120.9061,120.588,120.6178,95248.0
2023-05-24 14:10:00,121.33,121.53,121.26,121.48,112190.0,120.6079,120.8067,120.5383,120.757,112190.0
2023-05-24 14:15:00,121.47,121.54,121.39,121.41,87722.0,120.747,120.8166,120.6675,120.6874,87722.0
2023-05-24 14:20:00,121.41,121.41,121.28,121.33,81869.0,120.6874,120.6874,120.5582,120.6079,81869.0
2023-05-24 14:25:00,121.33,121.33,121.1,121.16,159855.0,120.6079,120.6079,120.3792,120.4389,159855.0
2023-05-24 14:30:00,121.15,121.28,121.13,121.27,88038.0,120.4289,120.5582,120.4091,120.5482,88038.0
2023-05-24 14:35:00,121.29,121.45,121.25,121.43,147491.0,120.5681,120.7272,120.5284,120.7073,147491.0
2023-05-24 14:40:00,121.43,121.45,121.32,121.4,104956.0,120.7073,120.7272,120.5979,120.6775,104956.0
2023-05-24 14:45:00,121.41,121.48,121.34,121.37,105409.0,120.6874,120.757,120.6178,120.6476,105409.0
2023-05-24 14:50:00,121.37,121.56,121.35,121.44,132787.0,120.6476,120.8365,120.6278,120.7172,132787.0
2023-05-24 14:55:00,121.44,121.51,121.4,121.43,131100.0,120.7172,120.7868,120.6775,120.7073,131100.0
2023-05-24 15:00:00,121.43,121.43,121.22,121.25,192779.0,120.7073,120.7073,120.4985,120.5284,192779.0
2023-05-24 15:05:00,121.26,121.42,121.24,121.38,200373.0,120.5383,120.6973,120.5184,120.6576,200373.0
2023-05-24 15:10:00,121.38,121.41,121.24,121.3,184885.0,120.6576,120.6874,120.5184,120.5781,184885.0
2023-05-24 15:15:00,121.3,121.53,121.23,121.53,377363.0,120.5781,120.8067,120.5085,120.8067,377363.0
2023-05-24 15:20:00,121.54,121.79,121.52,121.77,237109.0,120.8166,121.0651,120.7967,121.0453,237109.0
2023-05-24 15:25:00,121.78,121.88,121.62,121.83,197926.0,121.0552,121.1546,120.8961,121.1049,197926.0
2023-05-24 15:30:00,121.83,122.08,121.82,122.03,313070.0,121.1049,121.3534,121.095,121.3037,313070.0
2023-05-24 15:35:00,122.03,122.06,121.82,121.9,199538.0,121.3037,121.3335,121.095,121.1745,199538.0
2023-05-24 15:40:00,121.9,121.96,121.68,121.69,193904.0,121.1745,121.2341,120.9558,120.9657,193904.0
2023-05-24 15:45:00,121.65,121.89,121.54,121.81,197948.0,120.926,121.1645,120.8166,121.085,197948.0
2023-05-24 15:50:00,121.81,121.87,121.57,121.73,435272.0,121.085,121.1447,120.8464,121.0055,435272.0
2023-05-24 15:55:00,121.74,121.75,121.44,121.64,659229.0,121.0154,121.0254,120.7172,120.916,659229.0
2023-05-25 09:30:00,125.22,125.98,124.77,125.11,1820897.0,124.4747,125.2302,124.0274,124.3654,1820897.0
2023-05-25 09:35:00,125.1,125.29,124.51,124.76,687765.0,124.3554,124.5443,123.7689,124.0175,687765.0
2023-05-25 09:40:00,124.76,124.9,124.27,124.45,702367.0,124.0175,124.1566,123.5304,123.7093,702367.0
2023-05-25 09:45:00,124.42,124.51,123.92,124.03,550349.0,123.6795,123.7689,123.1825,123.2918,550349.0
2023-05-25 09:50:00,124.05,124.34,123.85,124.24,426639.0,123.3117,123.6,123.1129,123.5006,426639.0
2023-05-25 09:55:00,124.25,124.32,123.77,123.86,340929.0,123.5105,123.5801,123.0334,123.1228,340929.0
2023-05-25 10:00:00,123.85,124.01,123.83,123.91,343293.0,123.1129,123.2719,123.093,123.1725,343293.0
2023-05-25 10:05:00,123.9,124.0,123.79,123.89,277466.0,123.1626,123.262,123.0532,123.1526,277466.0
2023-05-25 10:10:00,123.89,124.01,123.81,123.96,263972.0,123.1526,123.2719,123.0731,123.2222,263972.0
2023-05-25 10:15:00,123.96,124.24,123.6,123.62,361485.0,123.2222,123.5006,122.8644,122.8842,361485.0
2023-05-25 10:20:00,123.6,123.62,123.41,123.53,288889.0,122.8644,122.8842,122.6755,122.7948,288889.0
2023-05-25 10:25:00,123.52,123.56,122.9,123.46,455680.0,122.7848,122.8246,122.1685,122.7252,455680.0
2023-05-25 10:30:00,123.46,123.65,123.19,123.63,226334.0,122.7252,122.9141,122.4568,122.8942,226334.0
2023-05-25 10:35:00,123.61,123.93,123.45,123.91,214219.0,122.8743,123.1924,122.7153,123.1725,214219.0
2023-05-25 10:40:00,123.91,123.99,123.89,123.96,210142.0,123.1725,123.252,123.1526,123.2222,210142.0
2023-05-25 10:45:00,123.95,124.27,123.94,124.1,264492.0,123.2123,123.5304,123.2023,123.3614,264492.0
2023-05-25 10:50:00,124.11,124.29,124.0,124.29,244037.0,123.3713,123.5503,123.262,123.5503,244037.0
2023-05-25 10:55:00,124.28,124.52,124.22,124.48,260381.0,123.5403,123.7789,123.4807,123.7391,260381.0
2023-05-25 11:00:00,124.48,124.63,124.42,124.45,223171.0,123.7391,123.8882,123.6795,123.7093,223171.0
2023-05-25 11:05:00,124.46,124.77,124.45,124.72,216691.0,123.7192,124.0274,123.7093,123.9777,216691.0
2023-05-25 11:10:00,124.72,124.98,124.69,124.96,222122.0,123.9777,124.2362,123.9479,124.2163,222122.0
2023-05-25 11:15:00,124.97,125.24,124.88,125.14,541293.0,124.2262,124.4946,124.1367,124.3952,541293.0
2023-05-25 11:20:00,125.14,125.22,125.04,125.06,238238.0,124.3952,124.4747,124.2958,124.3157,238238.0
2023-05-25 11:25:00,125.07,125.25,125.06,125.24,244773.0,124.3256,124.5045,124.3157,124.4946,244773.0
2023-05-25 11:30:00,125.25,125.27,124.77,124.82,265143.0,124.5045,124.5244,124.0274,124.0771,265143.0
2023-05-25 11:35:00,124.82,124.96,124.79,124.94,171618.0,124.0771,124.2163,124.0473,124.1964,171618.0
2023-05-25 11:40:00,124.95,124.95,124.52,124.53,174363.0,124.2063,124.2063,123.7789,123.7888,174363.0
2023-05-25 11:45:00,124.52,124.59,124.43,124.57,309850.0,123.7789,123.8485,123.6894,123.8286,309850.0
2023-05-25 11:50:00,124.56,124.81,124.49,124.56,315645.0,123.8187,124.0672,123.7491,123.8187,315645.0
2023-05-25 11:55:00,124.56,124.78,124.53,124.78,160662.0,123.8187,124.0373,123.7888,124.0373,160662.0
2023-05-25 12:00:00,124.79,125.19,124.76,125.01,336132.0,124.0473,124.4449,124.0175,124.266,336132.0
2023-05-25 12:05:00,125.01,125.31,124.92,125.23,315428.0,124.266,124.5642,124.1765,124.4847,315428.0
2023-05-25 12:10:00,125.22,125.34,125.11,125.23,386372.0,124.4747,124.594,124.3654,124.4847,386372.0
2023-05-25 12:15:00,125.22,125.38,125.08,125.38,368814.0,124.4747,124.6338,124.3356,124.6338,368814.0
2023-05-25 12:20:00,125.38,125.73,125.36,125.62,327955.0,124.6338,124.9817,124.6139,124.8723,327955.0
2023-05-25 12:25:00,125.61,125.69,125.3,125.38,231052.0,124.8624,124.9419,124.5542,124.6338,231052.0
2023-05-25 12:30:00,125.38,125.45,125.2,125.22,285657.0,124.6338,124.7034,124.4548,124.4747,285657.0
2023-05-25 12:35:00,125.21,125.29,125.09,125.15,209065.0,124.4648,124.5443,124.3455,124.4051,209065.0
2023-05-25 12:40:00,125.16,125.29,125.11,125.11,228505.0,124.4151,124.5443,124.3654,124.3654,228505.0
2023-05-25 12:45:00,125.11,125.13,125.02,125.07,116438.0,124.3654,124.3853,124.2759,124.3256,116438.0
2023-05-25 12:50:00,125.06,125.18,124.99,125.05,211533.0,124.3157,124.435,124.2461,124.3057,211533.0
2023-05-25 12:55:00,125.04,125.18,124.8,124.86,262659.0,124.2958,124.435,124.0572,124.1169,262659.0
2023-05-25 13:00:00,124.87,124.97,124.69,124.78,291733.0,124.1268,124.2262,123.9479,124.0373,291733.0
2023-05-25 13:05:00,124.78,124.78,124.59,124.61,188937.0,124.0373,124.0373,123.8485,123.8684,188937.0
2023-05-25 13:10:00,124.6,124.76,124.5,124.58,282156.0,123.8584,124.0175,123.759,123.8385,282156.0
2023-05-25 13:15:00,124.58,124.64,124.47,124.59,202612.0,123.8385,123.8982,123.7292,123.8485,202612.0
2023-05-25 13:20:00,124.59,124.64,124.44,124.48,155978.0,123.8485,123.8982,123.6994,123.7391,155978.0
2023-05-25 13:25:00,124.49,124.59,124.38,124.46,205469.0,123.7491,123.8485,123.6397,123.7192,205469.0
2023-05-25 13:30:00,124.45,124.56,124.34,124.46,240931.0,123.7093,123.8187,123.6,123.7192,240931.0
2023-05-25 13:35:00,124.48,124.54,124.26,124.32,158766.0,123.7391,123.7988,123.5204,123.5801,158766.0
2023-05-25 13:40:00,124.32,124.35,124.14,124.15,154459.0,123.5801,123.6099,123.4012,123.4111,154459.0
2023-05-25 13:45:00,124.15,124.3,124.14,124.29,133973.0,123.4111,123.5602,123.4012,123.5503,133973.0
2023-05-25 13:50:00,124.29,124.33,124.23,124.26,175866.0,123.5503,123.59,123.4906,123.5204,175866.0
2023-05-25 13:55:00,124.26,124.31,124.12,124.2,142484.0,123.5204,123.5701,123.3813,123.4608,142484.0
2023-05-25 14:00:00,124.2,124.47,124.16,124.2,463140.0,123.4608,123.7292,123.421,123.4608,463140.0
2023-05-25 14:05:00,124.19,124.19,123.82,123.97,213379.0,123.4509,123.4509,123.0831,123.2322,213379.0
2023-05-25 14:10:00,123.98,124.15,123.9,124.14,223616.0,123.2421,123.4111,123.1626,123.4012,223616.0
2023-05-25 14:15:00,124.13,124.41,124.1,124.3,143079.0,123.3912,123.6695,123.3614,123.5602,143079.0
2023-05-25 14:20:00,124.3,124.32,124.17,124.22,129482.0,123.5602,123.5801,123.431,123.4807,129482.0
2023-05-25 14:25:00,124.22,124.23,124.02,124.03,134477.0,123.4807,123.4906,123.2819,123.2918,134477.0
2023-05-25 14:30:00,124.04,124.08,123.8,123.89,142801.0,123.3017,123.3415,123.0632,123.1526,142801.0
2023-05-25 14:35:00,123.9,123.97,123.81,123.95,126379.0,123.1626,123.2322,123.0731,123.2123,126379.0
2023-05-25 14:40:00,123.95,124.01,123.82,123.89,105887.0,123.2123,123.2719,123.0831,123.1526,105887.0
2023-05-25 14:45:00,123.88,123.88,123.64,123.74,148581.0,123.1427,123.1427,122.9041,123.0035,148581.0
2023-05-25 14:50:00,123.74,123.81,123.67,123.72,82391.0,123.0035,123.0731,122.9339,122.9836,82391.0
2023-05-25 14:55:00,123.72,123.75,123.62,123.68,136611.0,122.9836,123.0135,122.8842,122.9439,136611.0
2023-05-25 15:00:00,123.69,123.97,123.62,123.96,138016.0,122.9538,123.2322,122.8842,123.2222,138016.0
2023-05-25 15:05:00,123.98,124.19,123.95,124.19,145045.0,123.2421,123.4509,123.2123,123.4509,145045.0
2023-05-25 15:10:00,124.19,124.27,124.1,124.22,254036.0,123.4509,123.5304,123.3614,123.4807,254036.0
2023-05-25 15:15:00,124.23,124.34,124.16,124.3,204681.0,123.4906,123.6,123.421,123.5602,204681.0
2023-05-25 15:20:00,124.29,124.32,124.22,124.22,186335.0,123.5503,123.5801,123.4807,123.4807,186335.0
2023-05-25 15:25:00,124.22,124.34,124.14,124.3,206667.0,123.4807,123.6,123.4012,123.5602,206667.0
2023-05-25 15:30:00,124.3,124.48,124.23,124.32,364005.0,123.5602,123.7391,123.4906,123.5801,364005.0
2023-05-25 15:35:00,124.33,124.47,124.25,124.46,192314.0,123.59,123.7292,123.5105,123.7192,192314.0
2023-05-25 15:40:00,124.47,124.64,124.46,124.53,255183.0,123.7292,123.8982,123.7192,123.7888,255183.0
2023-05-25 15:45:00,124.52,124.67,124.46,124.56,249544.0,123.7789,123.928,123.7192,123.8187,249544.0
2023-05-25 15:50:00,124.56,124.56,124.32,124.38,350249.0,123.8187,123.8187,123.5801,123.6397,350249.0
2023-05-25 15:55:00,124.38,124.42,124.25,124.33,673908.0,123.6397,123.6795,123.5105,123.59,673908.0
2023-05-26 09:30:00,124.05,124.07,123.29,123.66,793962.0,123.3117,123.3316,122.5562,122.924,793962.0
2023-05-26 09:35:00,123.67,124.71,123.61,124.44,700447.0,122.9339,123.9678,122.8743,123.6994,700447.0
2023-05-26 09:40:00,124.44,124.49,123.84,123.86,365502.0,123.6994,123.7491,123.1029,123.1228,365502.0
2023-05-26 09:45:00,123.85,124.33,123.65,124.19,387984.0,123.1129,123.59,122.9141,123.4509,387984.0
2023-05-26 09:50:00,124.18,124.52,124.11,124.51,290101.0,123.4409,123.7789,123.3713,123.7689,290101.0
2023-05-26 09:55:00,124.51,124.7,124.32,124.53,313907.0,123.7689,123.9578,123.5801,123.7888,313907.0
2023-05-26 10:00:00,124.54,124.89,124.48,124.8,281094.0,123.7988,124.1467,123.7391,124.0572,281094.0
2023-05-26 10:05:00,124.8,125.07,124.64,124.86,398644.0,124.0572,124.3256,123.8982,124.1169,398644.0
2023-05-26 10:10:00,124.85,124.91,124.6,124.69,179514.0,124.1069,124.1666,123.8584,123.9479,179514.0
2023-05-26 10:15:00,124.68,125.04,124.67,125.01,174316.0,123.9379,124.2958,123.928,124.266,174316.0
2023-05-26 10:20:00,125.01,125.16,125.0,125.1,214995.0,124.266,124.4151,124.256,124.3554,214995.0
2023-05-26 10:25:00,125.12,125.44,125.09,125.4,249119.0,124.3753,124.6934,124.3455,124.6537,249119.0
2023-05-26 10:30:00,125.42,125.56,125.06,125.36,258048.0,124.6735,124.8127,124.3157,124.6139,258048.0
2023-05-26 10:35:00,125.36,125.5,125.29,125.35,205812.0,124.6139,124.7531,124.5443,124.6039,205812.0
2023-05-26 10:40:00,125.38,125.65,125.31,125.57,244864.0,124.6338,124.9022,124.5642,124.8226,244864.0
2023-05-26 10:45:00,125.58,125.65,125.41,125.63,205325.0,124.8326,124.9022,124.6636,124.8823,205325.0
2023-05-26 10:50:00,125.64,125.66,125.38,125.6,230732.0,124.8922,124.9121,124.6338,124.8525,230732.0
2023-05-26 10:55:00,125.59,125.7,125.37,125.38,240492.0,124.8425,124.9519,124.6238,124.6338,240492.0
2023-05-26 11:00:00,125.38,125.39,125.11,125.23,274995.0,124.6338,124.6437,124.3654,124.4847,274995.0
2023-05-26 11:05:00,125.23,125.31,124.97,124.98,176807.0,124.4847,124.5642,124.2262,124.2362,176807.0
2023-05-26 11:10:00,124.97,125.13,124.89,125.09,202747.0,124.2262,124.3853,124.1467,124.3455,202747.0
2023-05-26 11:15:00,125.09,125.14,124.95,125.02,165581.0,124.3455,124.3952,124.2063,124.2759,165581.0
2023-05-26 11:20:00,125.02,125.05,124.8,124.95,212660.0,124.2759,124.3057,124.0572,124.2063,212660.0
2023-05-26 11:25:00,124.95,125.09,124.91,125.0,207874.0,124.2063,124.3455,124.1666,124.256,207874.0
2023-05-26 11:30:00,125.0,125.25,124.98,125.19,236015.0,124.256,124.5045,124.2362,124.4449,236015.0
2023-05-26 11:35:00,125.18,125.21,125.08,125.16,180464.0,124.435,124.4648,124.3356,124.4151,180464.0
2023-05-26 11:40:00,125.16,125.37,124.99,125.35,339756.0,124.4151,124.6238,124.2461,124.6039,339756.0
2023-05-26 11:45:00,125.35,125.51,125.26,125.41,524713.0,124.6039,124.763,124.5145,124.6636,524713.0
2023-05-26 11:50:00,125.42,125.48,125.36,125.37,155187.0,124.6735,124.7332,124.6139,124.6238,155187.0
2023-05-26 11:55:00,125.39,125.49,125.33,125.49,141939.0,124.6437,124.7431,124.5841,124.7431,141939.0
2023-05-26 12:00:00,125.49,125.88,125.49,125.78,376137.0,124.7431,125.1308,124.7431,125.0314,376137.0
2023-05-26 12:05:00,125.78,125.88,125.7,125.86,189393.0,125.0314,125.1308,124.9519,125.1109,189393.0
2023-05-26 12:10:00,125.86,125.94,125.73,125.8,233728.0,125.1109,125.1904,124.9817,125.0513,233728.0
2023-05-26 12:15:00,125.8,125.85,125.64,125.75,127270.0,125.0513,125.101,124.8922,125.0016,127270.0
2023-05-26 12:20:00,125.75,126.0,125.75,125.88,195613.0,125.0016,125.2501,125.0016,125.1308,195613.0
2023-05-26 12:25:00,125.89,125.91,125.64,125.77,116225.0,125.1407,125.1606,124.8922,125.0214,116225.0
2023-05-26 12:30:00,125.77,125.78,125.64,125.7,101715.0,125.0214,125.0314,124.8922,124.9519,101715.0
2023-05-26 12:35:00,125.69,125.73,125.56,125.71,137567.0,124.9419,124.9817,124.8127,124.9618,137567.0
2023-05-26 12:40:00,125.71,125.79,125.7,125.75,99076.0,124.9618,125.0413,124.9519,125.0016,99076.0
2023-05-26 12:45:00,125.75,125.85,125.74,125.83,108342.0,125.0016,125.101,124.9916,125.0811,108342.0
2023-05-26 12:50:00,125.84,125.89,125.79,125.83,128737.0,125.091,125.1407,125.0413,125.0811,128737.0
2023-05-26 12:55:00,125.83,125.9,125.78,125.84,155915.0,125.0811,125.1507,125.0314,125.091,155915.0
2023-05-26 13:00:00,125.85,125.94,125.69,125.8,121077.0,125.101,125.1904,124.9419,125.0513,121077.0
2023-05-26 13:05:00,125.8,125.84,125.68,125.73,86708.0,125.0513,125.091,124.932,124.9817,86708.0
2023-05-26 13:10:00,125.73,125.83,125.67,125.72,158610.0,124.9817,125.0811,124.922,124.9717,158610.0
2023-05-26 13:15:00,125.73,125.73,125.52,125.64,142052.0,124.9817,124.9817,124.7729,124.8922,142052.0
2023-05-26 13:20:00,125.64,125.77,125.63,125.68,103286.0,124.8922,125.0214,124.8823,124.932,103286.0
2023-05-26 13:25:00,125.67,125.69,125.32,125.4,138301.0,124.922,124.9419,124.5741,124.6537,138301.0
2023-05-26 13:30:00,125.4,125.46,125.25,125.4,146334.0,124.6537,124.7133,124.5045,124.6537,146334.0
2023-05-26 13:35:00,125.39,125.46,125.23,125.44,134515.0,124.6437,124.7133,124.4847,124.6934,134515.0
2023-05-26 13:40:00,125.47,125.47,125.27,125.32,96676.0,124.7232,124.7232,124.5244,124.5741,96676.0
2023-05-26 13:45:00,125.32,125.54,125.28,125.53,87714.0,124.5741,124.7928,124.5344,124.7829,87714.0
2023-05-26 13:50:00,125.53,125.55,125.41,125.43,103668.0,124.7829,124.8028,124.6636,124.6835,103668.0
2023-05-26 13:55:00,125.45,125.53,125.36,125.39,75033.0,124.7034,124.7829,124.6139,124.6437,75033.0
2023-05-26 14:00:00,125.38,125.39,125.11,125.18,109706.0,124.6338,124.6437,124.3654,124.435,109706.0
2023-05-26 14:05:00,125.18,125.2,124.97,125.0,125779.0,124.435,124.4548,124.2262,124.256,125779.0
2023-05-26 14:10:00,125.01,125.25,124.99,125.17,101574.0,124.266,124.5045,124.2461,124.425,101574.0
2023-05-26 14:15:00,125.19,125.27,125.13,125.2,101284.0,124.4449,124.5244,124.3853,124.4548,101284.0
2023-05-26 14:20:00,125.19,125.31,125.11,125.3,94537.0,124.4449,124.5642,124.3654,124.5542,94537.0
2023-05-26 14:25:00,125.3,125.33,125.08,125.11,150743.0,124.5542,124.5841,124.3356,124.3654,150743.0
2023-05-26 14:30:00,125.12,125.17,125.01,125.16,119321.0,124.3753,124.425,124.266,124.4151,119321.0
2023-05-26 14:35:00,125.17,125.3,125.14,125.19,127152.0,124.425,124.5542,124.3952,124.4449,127152.0
2023-05-26 14:40:00,125.2,125.23,125.05,125.19,156291.0,124.4548,124.4847,124.3057,124.4449,156291.0
2023-05-26 14:45:00,125.2,125.32,125.17,125.31,120737.0,124.4548,124.5741,124.425,124.5642,120737.0
2023-05-26 14:50:00,125.31,125.41,125.24,125.27,114715.0,124.5642,124.6636,124.4946,124.5244,114715.0
2023-05-26 14:55:00,125.27,125.35,125.04,125.14,154706.0,124.5244,124.6039,124.2958,124.3952,154706.0
2023-05-26 15:00:00,125.15,125.23,125.06,125.18,189143.0,124.4051,124.4847,124.3157,124.435,189143.0
2023-05-26 15:05:00,125.17,125.28,125.15,125.26,165157.0,124.425,124.5344,124.4051,124.5145,165157.0
2023-05-26 15:10:00,125.26,125.35,125.21,125.31,148848.0,124.5145,124.6039,124.4648,124.5642,148848.0
2023-05-26 15:15:00,125.32,125.32,125.21,125.23,198241.0,124.5741,124.5741,124.4648,124.4847,198241.0
2023-05-26 15:20:00,125.23,125.47,125.22,125.42,151163.0,124.4847,124.7232,124.4747,124.6735,151163.0
2023-05-26 15:25:00,125.42,125.5,125.39,125.41,188325.0,124.6735,124.7531,124.6437,124.6636,188325.0
2023-05-26 15:30:00,125.41,125.48,125.38,125.47,192752.0,124.6636,124.7332,124.6338,124.7232,192752.0
2023-05-26 15:35:00,125.47,125.5,125.34,125.46,194046.0,124.7232,124.7531,124.594,124.7133,194046.0
2023-05-26 15:40:00,125.46,125.64,125.33,125.63,327618.0,124.7133,124.8922,124.5841,124.8823,327618.0
2023-05-26 15:45:00,125.63,125.67,125.43,125.51,290516.0,124.8823,124.922,124.6835,124.763,290516.0
2023-05-26 15:50:00,125.51,125.6,125.38,125.57,445499.0,124.763,124.8525,124.6338,124.8226,445499.0
2023-05-26 15:55:00,125.56,125.67,125.35,125.42,890504.0,124.8127,124.922,124.6039,124.6735,890504.0
2023-05-30 09:30:00,126.33,126.38,124.71,124.72,1393539.0,125.5781,125.6278,123.9678,123.9777,1393539.0
2023-05-30 09:35:00,124.73,125.24,123.66,124.91,717865.0,123.9876,124.4946,122.924,124.1666,717865.0
2023-05-30 09:40:00,124.88,125.33,123.99,124.04,567948.0,124.1367,124.5841,123.252,123.3017,567948.0
2023-05-30 09:45:00,124.05,124.33,123.06,123.14,727433.0,123.3117,123.59,122.3276,122.4071,727433.0
2023-05-30 09:50:00,123.13,123.28,122.89,123.04,679052.0,122.3972,122.5463,122.1586,122.3077,679052.0
2023-05-30 09:55:00,123.06,123.66,122.93,123.47,504503.0,122.3276,122.924,122.1984,122.7351,504503.0
2023-05-30 10:00:00,123.48,123.5,123.14,123.3,417002.0,122.7451,122.765,122.4071,122.5661,417002.0
2023-05-30 10:05:00,123.3,124.11,123.26,123.67,444814.0,122.5661,123.3713,122.5264,122.9339,444814.0
2023-05-30 10:10:00,123.66,123.86,123.61,123.62,374155.0,122.924,123.1228,122.8743,122.8842,374155.0
2023-05-30 10:15:00,123.61,123.71,123.42,123.44,284100.0,122.8743,122.9737,122.6854,122.7053,284100.0
2023-05-30 10:20:00,123.42,124.2,123.37,123.93,347856.0,122.6854,123.4608,122.6357,123.1924,347856.0
2023-05-30 10:25:00,123.94,124.39,123.93,124.19,307458.0,123.2023,123.6497,123.1924,123.4509,307458.0
2023-05-30 10:30:00,124.2,124.33,123.93,124.2,341027.0,123.4608,123.59,123.1924,123.4608,341027.0
2023-05-30 10:35:00,124.19,124.7,124.08,124.55,234018.0,123.4509,123.9578,123.3415,123.8087,234018.0
2023-05-30 10:40:00,124.54,124.62,124.38,124.49,198707.0,123.7988,123.8783,123.6397,123.7491,198707.0
2023-05-30 10:45:00,124.48,124.87,124.42,124.84,210260.0,123.7391,124.1268,123.6795,124.097,210260.0
2023-05-30 10:50:00,124.83,125.15,124.78,125.07,233659.0,124.087,124.4051,124.0373,124.3256,233659.0
2023-05-30 10:55:00,125.06,125.17,124.91,125.03,247592.0,124.3157,124.425,124.1666,124.2859,247592.0
2023-05-30 11:00:00,125.03,125.38,124.93,125.29,271666.0,124.2859,124.6338,124.1864,124.5443,271666.0
2023-05-30 11:05:00,125.28,125.33,125.12,125.26,176926.0,124.5344,124.5841,124.3753,124.5145,176926.0
2023-05-30 11:10:00,125.25,125.33,125.13,125.32,158374.0,124.5045,124.5841,124.3853,124.5741,158374.0
2023-05-30 11:15:00,125.3,125.31,125.03,125.13,175485.0,124.5542,124.5642,124.2859,124.3853,175485.0
2023-05-30 11:20:00,125.12,125.14,124.66,124.66,213471.0,124.3753,124.3952,123.9181,123.9181,213471.0
2023-05-30 11:25:00,124.67,124.98,124.5,124.96,256719.0,123.928,124.2362,123.759,124.2163,256719.0
2023-05-30 11:30:00,124.96,124.99,124.81,124.96,119791.0,124.2163,124.2461,124.0672,124.2163,119791.0
2023-05-30 11:35:00,124.96,125.38,124.92,125.36,163546.0,124.2163,124.6338,124.1765,124.6139,163546.0
2023-05-30 11:40:00,125.35,125.41,125.1,125.11,150637.0,124.6039,124.6636,124.3554,124.3654,150637.0
2023-05-30 11:45:00,125.11,125.24,125.04,125.15,121766.0,124.3654,124.4946,124.2958,124.4051,121766.0
2023-05-30 11:50:00,125.16,125.18,124.92,125.1,140740.0,124.4151,124.435,124.1765,124.3554,140740.0
2023-05-30 11:55:00,125.1,125.13,124.75,124.82,152629.0,124.3554,124.3853,124.0075,124.0771,152629.0
2023-05-30 12:00:00,124.81,125.07,124.76,124.89,123808.0,124.0672,124.3256,124.0175,124.1467,123808.0
2023-05-30 12:05:00,124.88,125.01,124.79,124.94,98809.0,124.1367,124.266,124.0473,124.1964,98809.0
2023-05-30 12:10:00,124.95,125.01,124.89,125.0,108918.0,124.2063,124.266,124.1467,124.256,108918.0
2023-05-30 12:15:00,125.01,125.07,124.8,124.83,138093.0,124.266,124.3256,124.0572,124.087,138093.0
2023-05-30 12:20:00,124.82,125.05,124.73,125.0,127278.0,124.0771,124.3057,123.9876,124.256,127278.0
2023-05-30 12:25:00,125.0,125.14,124.79,125.0,135778.0,124.256,124.3952,124.0473,124.256,135778.0
2023-05-30 12:30:00,124.99,125.14,124.78,124.78,153027.0,124.2461,124.3952,124.0373,124.0373,153027.0
2023-05-30 12:35:00,124.78,125.0,124.67,124.72,149966.0,124.0373,124.256,123.928,123.9777,149966.0
2023-05-30 12:40:00,124.73,124.85,124.6,124.85,126345.0,123.9876,124.1069,123.8584,124.1069,126345.0
2023-05-30 12:45:00,124.84,124.99,124.8,124.92,88298.0,124.097,124.2461,124.0572,124.1765,88298.0
2023-05-30 12:50:00,124.92,125.09,124.91,125.03,147396.0,124.1765,124.3455,124.1666,124.2859,147396.0
2023-05-30 12:55:00,125.03,125.24,124.98,125.2,131136.0,124.2859,124.4946,124.2362,124.4548,131136.0
2023-05-30 13:00:00,125.19,125.2,124.7,124.73,198514.0,124.4449,124.4548,123.9578,123.9876,198514.0
2023-05-30 13:05:00,124.72,124.76,124.59,124.64,148398.0,123.9777,124.0175,123.8485,123.8982,148398.0
2023-05-30 13:10:00,124.65,124.75,124.49,124.53,140379.0,123.9081,124.0075,123.7491,123.7888,140379.0
2023-05-30 13:15:00,124.54,124.54,124.33,124.35,145659.0,123.7988,123.7988,123.59,123.6099,145659.0
2023-05-30 13:20:00,124.34,124.36,124.17,124.18,189979.0,123.6,123.6198,123.431,123.4409,189979.0
2023-05-30 13:25:00,124.17,124.28,124.12,124.15,158710.0,123.431,123.5403,123.3813,123.4111,158710.0
2023-05-30 13:30:00,124.14,124.33,124.08,124.24,189928.0,123.4012,123.59,123.3415,123.5006,189928.0
2023-05-30 13:35:00,124.23,124.25,124.0,124.01,133892.0,123.4906,123.5105,123.262,123.2719,133892.0
2023-05-30 13:40:00,124.01,124.03,123.83,123.9,153174.0,123.2719,123.2918,123.093,123.1626,153174.0
2023-05-30 13:45:00,123.89,123.96,123.8,123.89,124686.0,123.1526,123.2222,123.0632,123.1526,124686.0
2023-05-30 13:50:00,123.89,123.95,123.63,123.66,169330.0,123.1526,123.2123,122.8942,122.924,169330.0
2023-05-30 13:55:00,123.66,123.66,123.48,123.56,161192.0,122.924,122.924,122.7451,122.8246,161192.0
2023-05-30 14:00:00,123.57,123.64,123.42,123.49,152249.0,122.8345,122.9041,122.6854,122.755,152249.0
2023-05-30 14:05:00,123.48,123.63,123.43,123.51,154285.0,122.7451,122.8942,122.6954,122.7749,154285.0
2023-05-30 14:10:00,123.5,123.8,123.5,123.66,139588.0,122.765,123.0632,122.765,122.924,139588.0
2023-05-30 14:15:00,123.66,123.82,123.65,123.8,152997.0,122.924,123.0831,122.9141,123.0632,152997.0
2023-05-30 14:20:00,123.81,124.19,123.79,124.18,179881.0,123.0731,123.4509,123.0532,123.4409,179881.0
2023-05-30 14:25:00,124.18,124.38,124.18,124.31,123891.0,123.4409,123.6397,123.4409,123.5701,123891.0
2023-05-30 14:30:00,124.32,124.56,124.31,124.39,135728.0,123.5801,123.8187,123.5701,123.6497,135728.0
2023-05-30 14:35:00,124.39,124.71,124.35,124.66,158563.0,123.6497,123.9678,123.6099,123.9181,158563.0
2023-05-30 14:40:00,124.67,124.91,124.61,124.89,152995.0,123.928,124.1666,123.8684,124.1467,152995.0
2023-05-30 14:45:00,124.89,124.99,124.84,124.94,242732.0,124.1467,124.2461,124.097,124.1964,242732.0
2023-05-30 14:50:00,124.98,125.04,124.87,125.0,188458.0,124.2362,124.2958,124.1268,124.256,188458.0
2023-05-30 14:55:00,125.0,125.1,124.83,124.87,137242.0,124.256,124.3554,124.087,124.1268,137242.0
2023-05-30 15:00:00,124.86,124.89,124.62,124.85,194700.0,124.1169,124.1467,123.8783,124.1069,194700.0
2023-05-30 15:05:00,124.86,124.87,124.7,124.79,121379.0,124.1169,124.1268,123.9578,124.0473,121379.0
2023-05-30 15:10:00,124.78,124.79,124.57,124.71,135169.0,124.0373,124.0473,123.8286,123.9678,135169.0
2023-05-30 15:15:00,124.7,124.77,124.58,124.75,102794.0,123.9578,124.0274,123.8385,124.0075,102794.0
2023-05-30 15:20:00,124.76,124.8,124.61,124.7,109326.0,124.0175,124.0572,123.8684,123.9578,109326.0
2023-05-30 15:25:00,124.69,124.81,124.68,124.69,113125.0,123.9479,124.0672,123.9379,123.9479,113125.0
2023-05-30 15:30:00,124.7,124.86,124.68,124.84,154514.0,123.9578,124.1169,123.9379,124.097,154514.0
2023-05-30 15:35:00,124.84,124.92,124.8,124.81,216175.0,124.097,124.1765,124.0572,124.0672,216175.0
2023-05-30 15:40:00,124.81,124.89,124.67,124.67,200877.0,124.0672,124.1467,123.928,123.928,200877.0
2023-05-30 15:45:00,124.67,124.82,124.63,124.81,202542.0,123.928,124.0771,123.8882,124.0672,202542.0
2023-05-30 15:50:00,124.79,124.82,124.38,124.48,408077.0,124.0473,124.0771,123.6397,123.7391,408077.0
2023-05-30 15:55:00,124.47,124.74,124.32,124.63,1109085.0,123.7292,123.9976,123.5801,123.8882,1109085.0
2023-05-31 09:30:00,123.67,124.07,123.45,123.88,680615.0,122.9339,123.3316,122.7153,123.1427,680615.0
2023-05-31 09:35:00,123.88,123.99,123.62,123.99,211956.0,123.1427,123.252,122.8842,123.252,211956.0
2023-05-31 09:40:00,123.97,124.39,123.91,124.22,331705.0,123.2322,123.6497,123.1725,123.4807,331705.0
2023-05-31 09:45:00,124.22,124.5,124.04,124.49,250980.0,123.4807,123.759,123.3017,123.7491,250980.0
2023-05-31 09:50:00,124.49,124.49,123.92,123.93,257640.0,123.7491,123.7491,123.1825,123.1924,257640.0
2023-05-31 09:55:00,123.92,124.08,123.85,123.96,262385.0,123.1825,123.3415,123.1129,123.2222,262385.0
2023-05-31 10:00:00,123.97,124.8,123.88,124.58,297119.0,123.2322,124.0572,123.1427,123.8385,297119.0
2023-05-31 10:05:00,124.56,124.9,124.45,124.87,220809.0,123.8187,124.1566,123.7093,124.1268,220809.0
2023-05-31 10:10:00,124.88,124.89,124.58,124.66,195603.0,124.1367,124.1467,123.8385,123.9181,195603.0
2023-05-31 10:15:00,124.66,124.81,124.0,124.14,217844.0,123.9181,124.0672,123.262,123.4012,217844.0
2023-05-31 10:20:00,124.13,124.13,123.76,123.89,159291.0,123.3912,123.3912,123.0234,123.1526,159291.0
2023-05-31 10:25:00,123.89,123.92,123.6,123.84,187175.0,123.1526,123.1825,122.8644,123.1029,187175.0
2023-05-31 10:30:00,123.83,124.15,123.76,124.01,225205.0,123.093,123.4111,123.0234,123.2719,225205.0
2023-05-31 10:35:00,124.01,124.29,123.87,123.89,140223.0,123.2719,123.5503,123.1328,123.1526,140223.0
2023-05-31 10:40:00,123.88,124.17,123.83,123.96,116506.0,123.1427,123.431,123.093,123.2222,116506.0
2023-05-31 10:45:00,123.93,124.12,123.87,124.04,93080.0,123.1924,123.3813,123.1328,123.3017,93080.0
2023-05-31 10:50:00,124.04,124.24,123.98,124.07,146537.0,123.3017,123.5006,123.2421,123.3316,146537.0
2023-05-31 10:55:00,124.07,124.22,123.92,124.09,223015.0,123.3316,123.4807,123.1825,123.3514,223015.0
2023-05-31 11:00:00,124.09,124.19,123.83,123.92,207492.0,123.3514,123.4509,123.093,123.1825,207492.0
2023-05-31 11:05:00,123.91,124.08,123.81,123.89,167391.0,123.1725,123.3415,123.0731,123.1526,167391.0
2023-05-31 11:10:00,123.88,124.1,123.87,123.91,215527.0,123.1427,123.3614,123.1328,123.1725,215527.0
2023-05-31 11:15:00,123.9,124.03,123.73,123.76,178534.0,123.1626,123.2918,122.9936,123.0234,178534.0
2023-05-31 11:20:00,123.76,123.95,123.67,123.82,187025.0,123.0234,123.2123,122.9339,123.0831,187025.0
2023-05-31 11:25:00,123.82,123.83,123.62,123.7,119053.0,123.0831,123.093,122.8842,122.9638,119053.0
2023-05-31 11:30:00,123.7,123.76,123.6,123.7,151458.0,122.9638,123.0234,122.8644,122.9638,151458.0
2023-05-31 11:35:00,123.7,123.81,123.6,123.73,151627.0,122.9638,123.0731,122.8644,122.9936,151627.0
2023-05-31 11:40:00,123.72,123.88,123.7,123.83,142910.0,122.9836,123.1427,122.9638,123.093,142910.0
2023-05-31 11:45:00,123.83,124.09,123.82,124.09,215637.0,123.093,123.3514,123.0831,123.3514,215637.0
2023-05-31 11:50:00,124.09,124.13,123.95,124.11,148370.0,123.3514,123.3912,123.2123,123.3713,148370.0
2023-05-31 11:55:00,124.11,124.28,123.99,124.02,132307.0,123.3713,123.5403,123.252,123.2819,132307.0
2023-05-31 12:00:00,124.03,124.24,123.96,124.21,128274.0,123.2918,123.5006,123.2222,123.4707,128274.0
2023-05-31 12:05:00,124.21,124.23,123.87,124.05,130608.0,123.4707,123.4906,123.1328,123.3117,130608.0
2023-05-31 12:10:00,124.06,124.24,124.03,124.07,128635.0,123.3216,123.5006,123.2918,123.3316,128635.0
2023-05-31 12:15:00,124.08,124.1,123.83,123.9,106341.0,123.3415,123.3614,123.093,123.1626,106341.0
2023-05-31 12:20:00,123.9,123.94,123.74,123.8,100378.0,123.1626,123.2023,123.0035,123.0632,100378.0
2023-05-31 12:25:00,123.79,123.88,123.76,123.77,74902.0,123.0532,123.1427,123.0234,123.0334,74902.0
2023-05-31 12:30:00,123.76,123.93,123.7,123.89,97260.0,123.0234,123.1924,122.9638,123.1526,97260.0
2023-05-31 12:35:00,123.89,123.97,123.61,123.63,124668.0,123.1526,123.2322,122.8743,122.8942,124668.0
2023-05-31 12:40:00,123.63,123.81,123.58,123.77,115571.0,122.8942,123.0731,122.8445,123.0334,115571.0
2023-05-31 12:45:00,123.77,123.94,123.73,123.86,111514.0,123.0334,123.2023,122.9936,123.1228,111514.0
2023-05-31 12:50:00,123.86,123.87,123.61,123.84,149217.0,123.1228,123.1328,122.8743,123.1029,149217.0
2023-05-31 12:55:00,123.84,123.91,123.77,123.82,82858.0,123.1029,123.1725,123.0334,123.0831,82858.0
2023-05-31 13:00:00,123.82,123.91,123.75,123.91,72890.0,123.0831,123.1725,123.0135,123.1725,72890.0
2023-05-31 13:05:00,123.91,123.92,123.78,123.84,103625.0,123.1725,123.1825,123.0433,123.1029,103625.0
2023-05-31 13:10:00,123.84,123.92,123.84,123.87,62961.0,123.1029,123.1825,123.1029,123.1328,62961.0
2023-05-31 13:15:00,123.89,123.93,123.82,123.84,75455.0,123.1526,123.1924,123.0831,123.1029,75455.0
2023-05-31 13:20:00,123.83,123.98,123.81,123.88,92331.0,123.093,123.2421,123.0731,123.1427,92331.0
2023-05-31 13:25:00,123.88,124.04,123.81,124.04,121530.0,123.1427,123.3017,123.0731,123.3017,121530.0
2023-05-31 13:30:00,124.03,124.22,124.03,124.19,101287.0,123.2918,123.4807,123.2918,123.4509,101287.0
2023-05-31 13:35:00,124.2,124.35,124.14,124.28,179752.0,123.4608,123.6099,123.4012,123.5403,179752.0
2023-05-31 13:40:00,124.28,124.48,124.22,124.24,126928.0,123.5403,123.7391,123.4807,123.5006,126928.0
2023-05-31 13:45:00,124.23,124.23,124.0,124.02,144389.0,123.4906,123.4906,123.262,123.2819,144389.0
2023-05-31 13:50:00,124.02,124.07,123.97,124.0,99342.0,123.2819,123.3316,123.2322,123.262,99342.0
2023-05-31 13:55:00,123.99,124.18,123.99,124.12,83557.0,123.252,123.4409,123.252,123.3813,83557.0
2023-05-31 14:00:00,124.12,124.19,123.98,124.06,106437.0,123.3813,123.4509,123.2421,123.3216,106437.0
2023-05-31 14:05:00,124.06,124.11,123.96,124.07,116397.0,123.3216,123.3713,123.2222,123.3316,116397.0
2023-05-31 14:10:00,124.08,124.12,124.02,124.09,92121.0,123.3415,123.3813,123.2819,123.3514,92121.0
2023-05-31 14:15:00,124.1,124.13,123.85,123.99,246777.0,123.3614,123.3912,123.1129,123.252,246777.0
2023-05-31 14:20:00,123.98,124.01,123.76,123.77,94967.0,123.2421,123.2719,123.0234,123.0334,94967.0
2023-05-31 14:25:00,123.77,123.94,123.64,123.89,188377.0,123.0334,123.2023,122.9041,123.1526,188377.0
2023-05-31 14:30:00,123.88,123.9,123.79,123.8,106853.0,123.1427,123.1626,123.0532,123.0632,106853.0
2023-05-31 14:35:00,123.8,124.02,123.79,123.99,84779.0,123.0632,123.2819,123.0532,123.252,84779.0
2023-05-31 14:40:00,124.0,124.02,123.92,124.01,101807.0,123.262,123.2819,123.1825,123.2719,101807.0
2023-05-31 14:45:00,124.01,124.1,123.85,123.85,98802.0,123.2719,123.3614,123.1129,123.1129,98802.0
2023-05-31 14:50:00,123.84,123.85,123.62,123.74,137440.0,123.1029,123.1129,122.8842,123.0035,137440.0
2023-05-31 14:55:00,123.75,123.93,123.74,123.84,86487.0,123.0135,123.1924,123.0035,123.1029,86487.0
2023-05-31 15:00:00,123.84,123.84,123.55,123.63,128213.0,123.1029,123.1029,122.8147,122.8942,128213.0
2023-05-31 15:05:00,123.63,123.67,123.57,123.59,104499.0,122.8942,122.9339,122.8345,122.8544,104499.0
2023-05-31 15:10:00,123.59,123.65,123.5,123.62,143185.0,122.8544,122.9141,122.765,122.8842,143185.0
2023-05-31 15:15:00,123.62,123.85,123.61,123.83,109959.0,122.8842,123.1129,122.8743,123.093,109959.0
2023-05-31 15:20:00,123.83,124.02,123.82,123.96,112700.0,123.093,123.2819,123.0831,123.2222,112700.0
2023-05-31 15:25:00,123.96,124.06,123.88,124.04,117206.0,123.2222,123.3216,123.1427,123.3017,117206.0
2023-05-31 15:30:00,124.04,124.18,123.98,124.09,161189.0,123.3017,123.4409,123.2421,123.3514,161189.0
2023-05-31 15:35:00,124.1,124.31,124.07,124.19,173047.0,123.3614,123.5701,123.3316,123.4509,173047.0
2023-05-31 15:40:00,124.2,124.43,124.16,124.29,329898.0,123.4608,123.6894,123.421,123.5503,329898.0
2023-05-31 15:45:00,124.29,124.5,124.27,124.48,295962.0,123.5503,123.759,123.5304,123.7391,295962.0
2023-05-31 15:50:00,124.48,124.51,123.14,123.44,1912461.0,123.7391,123.7689,122.4071,122.7053,1912461.0
2023-05-31 15:55:00,123.43,123.61,123.1,123.57,2834805.0,122.6954,122.8743,122.3673,122.8345,2834805.0
2023-06-01 09:30:00,123.5,124.36,123.5,123.78,696895.0,122.765,123.6198,122.765,123.0433,696895.0
2023-06-01 09:35:00,123.78,123.96,123.3,123.96,229005.0,123.0433,123.2222,122.5661,123.2222,229005.0
2023-06-01 09:40:00,123.97,124.54,123.97,124.35,396456.0,123.2322,123.7988,123.2322,123.6099,396456.0
2023-06-01 09:45:00,124.38,124.99,124.17,124.92,388968.0,123.6397,124.2461,123.431,124.1765,388968.0
2023-06-01 09:50:00,124.91,125.04,124.37,124.44,470117.0,124.1666,124.2958,123.6298,123.6994,470117.0
2023-06-01 09:55:00,124.47,124.63,124.36,124.46,219521.0,123.7292,123.8882,123.6198,123.7192,219521.0
2023-06-01 10:00:00,124.46,124.59,124.34,124.37,273228.0,123.7192,123.8485,123.6,123.6298,273228.0
2023-06-01 10:05:00,124.36,124.64,124.36,124.44,317407.0,123.6198,123.8982,123.6198,123.6994,317407.0
2023-06-01 10:10:00,124.44,124.44,124.05,124.15,191984.0,123.6994,123.6994,123.3117,123.4111,191984.0
2023-06-01 10:15:00,124.14,124.18,123.8,123.81,311820.0,123.4012,123.4409,123.0632,123.0731,311820.0
2023-06-01 10:20:00,123.81,123.95,123.7,123.9,222286.0,123.0731,123.2123,122.9638,123.1626,222286.0
2023-06-01 10:25:00,123.93,123.95,123.8,123.88,300633.0,123.1924,123.2123,123.0632,123.1427,300633.0
2023-06-01 10:30:00,123.89,124.01,123.55,123.58,334451.0,123.1526,123.2719,122.8147,122.8445,334451.0
2023-06-01 10:35:00,123.58,123.66,123.37,123.64,293924.0,122.8445,122.924,122.6357,122.9041,293924.0
2023-06-01 10:40:00,123.64,124.11,123.64,123.96,261667.0,122.9041,123.3713,122.9041,123.2222,261667.0
2023-06-01 10:45:00,123.97,124.35,123.89,124.32,358073.0,123.2322,123.6099,123.1526,123.5801,358073.0
2023-06-01 10:50:00,124.34,124.34,123.94,123.97,132607.0,123.6,123.6,123.2023,123.2322,132607.0
2023-06-01 10:55:00,123.98,124.0,123.71,123.73,153842.0,123.2421,123.262,122.9737,122.9936,153842.0
2023-06-01 11:00:00,123.74,123.8,123.49,123.7,187654.0,123.0035,123.0632,122.755,122.9638,187654.0
2023-06-01 11:05:00,123.7,123.91,123.46,123.63,152259.0,122.9638,123.1725,122.7252,122.8942,152259.0
2023-06-01 11:10:00,123.64,123.88,123.58,123.82,147550.0,122.9041,123.1427,122.8445,123.0831,147550.0
2023-06-01 11:15:00,123.83,124.0,123.69,123.69,134421.0,123.093,123.262,122.9538,122.9538,134421.0
2023-06-01 11:20:00,123.69,123.78,123.45,123.58,166286.0,122.9538,123.0433,122.7153,122.8445,166286.0
2023-06-01 11:25:00,123.59,123.72,123.45,123.58,196801.0,122.8544,122.9836,122.7153,122.8445,196801.0
2023-06-01 11:30:00,123.61,123.85,123.44,123.77,123474.0,122.8743,123.1129,122.7053,123.0334,123474.0
2023-06-01 11:35:00,123.77,123.82,123.54,123.58,129382.0,123.0334,123.0831,122.8047,122.8445,129382.0
2023-06-01 11:40:00,123.58,123.69,123.48,123.48,155196.0,122.8445,122.9538,122.7451,122.7451,155196.0
2023-06-01 11:45:00,123.48,123.76,123.47,123.72,133805.0,122.7451,123.0234,122.7351,122.9836,133805.0
2023-06-01 11:50:00,123.72,123.78,123.61,123.66,115036.0,122.9836,123.0433,122.8743,122.924,115036.0
2023-06-01 11:55:00,123.67,123.87,123.62,123.85,109871.0,122.9339,123.1328,122.8842,123.1129,109871.0
2023-06-01 12:00:00,123.86,123.98,123.82,123.96,129237.0,123.1228,123.2421,123.0831,123.2222,129237.0
2023-06-01 12:05:00,123.96,123.99,123.74,123.82,133512.0,123.2222,123.252,123.0035,123.0831,133512.0
2023-06-01 12:10:00,123.82,123.98,123.82,123.91,100740.0,123.0831,123.2421,123.0831,123.1725,100740.0
2023-06-01 12:15:00,123.92,124.02,123.84,123.85,122841.0,123.1825,123.2819,123.1029,123.1129,122841.0
2023-06-01 12:20:00,123.85,123.99,123.82,123.96,134166.0,123.1129,123.252,123.0831,123.2222,134166.0
2023-06-01 12:25:00,123.98,124.03,123.82,123.88,106880.0,123.2421,123.2918,123.0831,123.1427,106880.0
2023-06-01 12:30:00,123.89,124.03,123.84,123.86,100802.0,123.1526,123.2918,123.1029,123.1228,100802.0
2023-06-01 12:35:00,123.87,123.95,123.79,123.95,101421.0,123.1328,123.2123,123.0532,123.2123,101421.0
2023-06-01 12:40:00,123.96,124.04,123.89,123.93,120858.0,123.2222,123.3017,123.1526,123.1924,120858.0
2023-06-01 12:45:00,123.93,124.06,123.83,123.95,91748.0,123.1924,123.3216,123.093,123.2123,91748.0
2023-06-01 12:50:00,123.95,123.96,123.82,123.92,91094.0,123.2123,123.2222,123.0831,123.1825,91094.0
2023-06-01 12:55:00,123.92,123.97,123.76,123.79,129287.0,123.1825,123.2322,123.0234,123.0532,129287.0
2023-06-01 13:00:00,123.79,123.83,123.57,123.66,170383.0,123.0532,123.093,122.8345,122.924,170383.0
2023-06-01 13:05:00,123.65,123.81,123.6,123.68,140239.0,122.9141,123.0731,122.8644,122.9439,140239.0
2023-06-01 13:10:00,123.68,123.89,123.66,123.89,120389.0,122.9439,123.1526,122.924,123.1526,120389.0
2023-06-01 13:15:00,123.9,123.91,123.8,123.88,123684.0,123.1626,123.1725,123.0632,123.1427,123684.0
2023-06-01 13:20:00,123.88,123.94,123.74,123.77,166762.0,123.1427,123.2023,123.0035,123.0334,166762.0
2023-06-01 13:25:00,123.79,123.86,123.74,123.77,132082.0,123.0532,123.1228,123.0035,123.0334,132082.0
2023-06-01 13:30:00,123.78,123.9,123.69,123.9,98104.0,123.0433,123.1626,122.9538,123.1626,98104.0
2023-06-01 13:35:00,123.9,124.19,123.89,123.99,314569.0,123.1626,123.4509,123.1526,123.252,314569.0
2023-06-01 13:40:00,123.98,124.0,123.86,123.89,114251.0,123.2421,123.262,123.1228,123.1526,114251.0
2023-06-01 13:45:00,123.91,124.01,123.89,123.99,84375.0,123.1725,123.2719,123.1526,123.252,84375.0
2023-06-01 13:50:00,124.01,124.01,123.92,123.94,87502.0,123.2719,123.2719,123.1825,123.2023,87502.0
2023-06-01 13:55:00,123.93,123.99,123.87,123.98,101606.0,123.1924,123.252,123.1328,123.2421,101606.0
2023-06-01 14:00:00,123.98,124.09,123.86,124.01,104580.0,123.2421,123.3514,123.1228,123.2719,104580.0
2023-06-01 14:05:00,124.01,124.18,124.01,124.09,120531.0,123.2719,123.4409,123.2719,123.3514,120531.0
2023-06-01 14:10:00,124.09,124.12,124.01,124.05,68314.0,123.3514,123.3813,123.2719,123.3117,68314.0
2023-06-01 14:15:00,124.06,124.16,123.97,124.0,80015.0,123.3216,123.421,123.2322,123.262,80015.0
2023-06-01 14:20:00,124.0,124.12,123.99,124.11,78793.0,123.262,123.3813,123.252,123.3713,78793.0
2023-06-01 14:25:00,124.11,124.19,124.01,124.16,98800.0,123.3713,123.4509,123.2719,123.421,98800.0
2023-06-01 14:30:00,124.16,124.27,124.15,124.17,154395.0,123.421,123.5304,123.4111,123.431,154395.0
2023-06-01 14:35:00,124.17,124.2,124.05,124.09,113726.0,123.431,123.4608,123.3117,123.3514,113726.0
2023-06-01 14:40:00,124.08,124.14,124.06,124.06,80942.0,123.3415,123.4012,123.3216,123.3216,80942.0
2023-06-01 14:45:00,124.07,124.17,124.02,124.11,80489.0,123.3316,123.431,123.2819,123.3713,80489.0
2023-06-01 14:50:00,124.12,124.22,124.08,124.15,117599.0,123.3813,123.4807,123.3415,123.4111,117599.0
2023-06-01 14:55:00,124.15,124.15,124.04,124.04,128964.0,123.4111,123.4111,123.3017,123.3017,128964.0
2023-06-01 15:00:00,124.04,124.15,124.01,124.13,192364.0,123.3017,123.4111,123.2719,123.3912,192364.0
2023-06-01 15:05:00,124.14,124.19,124.09,124.15,133802.0,123.4012,123.4509,123.3514,123.4111,133802.0
2023-06-01 15:10:00,124.15,124.22,124.11,124.16,168187.0,123.4111,123.4807,123.3713,123.421,168187.0
2023-06-01 15:15:00,124.17,124.23,124.09,124.1,169757.0,123.431,123.4906,123.3514,123.3614,169757.0
2023-06-01 15:20:00,124.1,124.11,123.87,123.9,233015.0,123.3614,123.3713,123.1328,123.1626,233015.0
2023-06-01 15:25:00,123.9,123.91,123.78,123.81,179583.0,123.1626,123.1725,123.0433,123.0731,179583.0
2023-06-01 15:30:00,123.81,123.83,123.52,123.57,524477.0,123.0731,123.093,122.7848,122.8345,524477.0
2023-06-01 15:35:00,123.56,123.71,123.5,123.55,322937.0,122.8246,122.9737,122.765,122.8147,322937.0
2023-06-01 15:40:00,123.54,123.6,123.47,123.56,373135.0,122.8047,122.8644,122.7351,122.8246,373135.0
2023-06-01 15:45:00,123.56,123.91,123.55,123.9,358174.0,122.8246,123.1725,122.8147,123.1626,358174.0
2023-06-01 15:50:00,123.89,124.26,123.74,124.16,642244.0,123.1526,123.5204,123.0035,123.421,642244.0
2023-06-01 15:55:00,124.16,124.39,124.12,124.37,946061.0,123.421,123.6497,123.3813,123.6298,946061.0
2023-06-02 09:30:00,124.49,126.45,124.41,126.24,1168292.0,123.7491,125.6974,123.6695,125.4887,1168292.0
2023-06-02 09:35:00,126.25,126.46,125.79,126.45,434920.0,125.4986,125.7073,125.0413,125.6974,434920.0
2023-06-02 09:40:00,126.46,126.75,125.65,125.81,405375.0,125.7073,125.9956,124.9022,125.0612,405375.0
2023-06-02 09:45:00,125.8,125.85,125.25,125.31,298069.0,125.0513,125.101,124.5045,124.5642,298069.0
2023-06-02 09:50:00,125.31,125.35,124.88,125.13,333512.0,124.5642,124.6039,124.1367,124.3853,333512.0
2023-06-02 09:55:00,125.13,125.16,124.5,124.54,294961.0,124.3853,124.4151,123.759,123.7988,294961.0
2023-06-02 10:00:00,124.56,124.79,124.35,124.7,307828.0,123.8187,124.0473,123.6099,123.9578,307828.0
2023-06-02 10:05:00,124.69,124.92,124.63,124.65,190188.0,123.9479,124.1765,123.8882,123.9081,190188.0
2023-06-02 10:10:00,124.63,125.21,124.61,125.12,260741.0,123.8882,124.4648,123.8684,124.3753,260741.0
2023-06-02 10:15:00,125.13,125.15,124.92,125.13,195663.0,124.3853,124.4051,124.1765,124.3853,195663.0
2023-06-02 10:20:00,125.12,125.15,124.71,124.72,242339.0,124.3753,124.4051,123.9678,123.9777,242339.0
2023-06-02 10:25:00,124.73,124.97,124.66,124.89,169800.0,123.9876,124.2262,123.9181,124.1467,169800.0
2023-06-02 10:30:00,124.89,125.05,124.71,124.83,177949.0,124.1467,124.3057,123.9678,124.087,177949.0
2023-06-02 10:35:00,124.84,124.96,124.74,124.96,171866.0,124.097,124.2163,123.9976,124.2163,171866.0
2023-06-02 10:40:00,124.96,125.21,124.91,125.15,174189.0,124.2163,124.4648,124.1666,124.4051,174189.0
2023-06-02 10:45:00,125.18,125.42,125.1,125.25,168198.0,124.435,124.6735,124.3554,124.5045,168198.0
2023-06-02 10:50:00,125.24,125.46,125.09,125.35,157332.0,124.4946,124.7133,124.3455,124.6039,157332.0
2023-06-02 10:55:00,125.36,125.71,125.34,125.61,225217.0,124.6139,124.9618,124.594,124.8624,225217.0
2023-06-02 11:00:00,125.62,125.88,125.55,125.76,243900.0,124.8723,125.1308,124.8028,125.0115,243900.0
2023-06-02 11:05:00,125.76,125.76,125.52,125.66,179181.0,125.0115,125.0115,124.7729,124.9121,179181.0
2023-06-02 11:10:00,125.66,125.76,125.5,125.57,122172.0,124.9121,125.0115,124.7531,124.8226,122172.0
2023-06-02 11:15:00,125.57,125.77,125.57,125.57,159642.0,124.8226,125.0214,124.8226,124.8226,159642.0
2023-06-02 11:20:00,125.58,125.78,125.55,125.68,93140.0,124.8326,125.0314,124.8028,124.932,93140.0
2023-06-02 11:25:00,125.68,125.73,125.48,125.48,112694.0,124.932,124.9817,124.7332,124.7332,112694.0
2023-06-02 11:30:00,125.48,125.65,125.4,125.52,175706.0,124.7332,124.9022,124.6537,124.7729,175706.0
2023-06-02 11:35:00,125.52,125.53,125.18,125.2,133921.0,124.7729,124.7829,124.435,124.4548,133921.0
2023-06-02 11:40:00,125.2,125.36,125.15,125.36,181291.0,124.4548,124.6139,124.4051,124.6139,181291.0
2023-06-02 11:45:00,125.36,125.48,125.21,125.24,71601.0,124.6139,124.7332,124.4648,124.4946,71601.0
2023-06-02 11:50:00,125.23,125.36,125.15,125.34,110894.0,124.4847,124.6139,124.4051,124.594,110894.0
2023-06-02 11:55:00,125.35,125.64,125.34,125.58,132999.0,124.6039,124.8922,124.594,124.8326,132999.0
2023-06-02 12:00:00,125.58,125.63,125.42,125.42,95964.0,124.8326,124.8823,124.6735,124.6735,95964.0
2023-06-02 12:05:00,125.44,125.49,125.3,125.44,70799.0,124.6934,124.7431,124.5542,124.6934,70799.0
2023-06-02 12:10:00,125.45,125.5,125.23,125.29,80593.0,124.7034,124.7531,124.4847,124.5443,80593.0
2023-06-02 12:15:00,125.29,125.31,125.12,125.19,92087.0,124.5443,124.5642,124.3753,124.4449,92087.0
2023-06-02 12:20:00,125.19,125.33,125.16,125.33,84899.0,124.4449,124.5841,124.4151,124.5841,84899.0
2023-06-02 12:25:00,125.33,125.39,125.18,125.3,73464.0,124.5841,124.6437,124.435,124.5542,73464.0
2023-06-02 12:30:00,125.31,125.45,125.24,125.45,98973.0,124.5642,124.7034,124.4946,124.7034,98973.0
2023-06-02 12:35:00,125.45,125.5,125.39,125.43,68661.0,124.7034,124.7531,124.6437,124.6835,68661.0
2023-06-02 12:40:00,125.44,125.49,125.35,125.45,88686.0,124.6934,124.7431,124.6039,124.7034,88686.0
2023-06-02 12:45:00,125.45,125.67,125.45,125.61,94507.0,124.7034,124.922,124.7034,124.8624,94507.0
2023-06-02 12:50:00,125.6,125.77,125.6,125.77,145049.0,124.8525,125.0214,124.8525,125.0214,145049.0
2023-06-02 12:55:00,125.77,125.83,125.63,125.79,119514.0,125.0214,125.0811,124.8823,125.0413,119514.0
2023-06-02 13:00:00,125.79,125.82,125.62,125.79,104033.0,125.0413,125.0712,124.8723,125.0413,104033.0
2023-06-02 13:05:00,125.78,125.93,125.72,125.87,111600.0,125.0314,125.1805,124.9717,125.1209,111600.0
2023-06-02 13:10:00,125.88,125.89,125.59,125.64,91578.0,125.1308,125.1407,124.8425,124.8922,91578.0
2023-06-02 13:15:00,125.64,125.78,125.61,125.65,72538.0,124.8922,125.0314,124.8624,124.9022,72538.0
2023-06-02 13:20:00,125.66,125.72,125.59,125.64,87119.0,124.9121,124.9717,124.8425,124.8922,87119.0
2023-06-02 13:25:00,125.64,125.73,125.63,125.67,66881.0,124.8922,124.9817,124.8823,124.922,66881.0
2023-06-02 13:30:00,125.67,125.71,125.51,125.59,56313.0,124.922,124.9618,124.763,124.8425,56313.0
2023-06-02 13:35:00,125.61,125.69,125.51,125.69,59920.0,124.8624,124.9419,124.763,124.9419,59920.0
2023-06-02 13:40:00,125.7,125.71,125.36,125.39,62937.0,124.9519,124.9618,124.6139,124.6437,62937.0
2023-06-02 13:45:00,125.38,125.57,125.34,125.5,106465.0,124.6338,124.8226,124.594,124.7531,106465.0
2023-06-02 13:50:00,125.51,125.52,125.36,125.49,43479.0,124.763,124.7729,124.6139,124.7431,43479.0
2023-06-02 13:55:00,125.5,125.52,125.44,125.5,67716.0,124.7531,124.7729,124.6934,124.7531,67716.0
2023-06-02 14:00:00,125.51,125.58,125.44,125.49,65484.0,124.763,124.8326,124.6934,124.7431,65484.0
2023-06-02 14:05:00,125.47,125.53,125.29,125.51,88586.0,124.7232,124.7829,124.5443,124.763,88586.0
2023-06-02 14:10:00,125.51,125.52,125.31,125.39,91676.0,124.763,124.7729,124.5642,124.6437,91676.0
2023-06-02 14:15:00,125.4,125.47,125.35,125.43,98559.0,124.6537,124.7232,124.6039,124.6835,98559.0
2023-06-02 14:20:00,125.42,125.59,125.41,125.56,92612.0,124.6735,124.8425,124.6636,124.8127,92612.0
2023-06-02 14:25:00,125.55,125.58,125.37,125.47,120649.0,124.8028,124.8326,124.6238,124.7232,120649.0
2023-06-02 14:30:00,125.46,125.6,125.34,125.57,88445.0,124.7133,124.8525,124.594,124.8226,88445.0
2023-06-02 14:35:00,125.57,125.7,125.57,125.64,75823.0,124.8226,124.9519,124.8226,124.8922,75823.0
2023-06-02 14:40:00,125.65,125.68,125.53,125.6,130787.0,124.9022,124.932,124.7829,124.8525,130787.0
2023-06-02 14:45:00,125.6,125.71,125.58,125.66,65186.0,124.8525,124.9618,124.8326,124.9121,65186.0
2023-06-02 14:50:00,125.65,125.73,125.58,125.68,73703.0,124.9022,124.9817,124.8326,124.932,73703.0
2023-06-02 14:55:00,125.68,125.72,125.6,125.69,51000.0,124.932,124.9717,124.8525,124.9419,51000.0
2023-06-02 15:00:00,125.69,125.74,125.61,125.67,79464.0,124.9419,124.9916,124.8624,124.922,79464.0
2023-06-02 15:05:00,125.67,125.8,125.63,125.66,98321.0,124.922,125.0513,124.8823,124.9121,98321.0
2023-06-02 15:10:00,125.67,125.7,125.59,125.67,70430.0,124.922,124.9519,124.8425,124.922,70430.0
2023-06-02 15:15:00,125.67,125.7,125.62,125.65,71236.0,124.922,124.9519,124.8723,124.9022,71236.0
2023-06-02 15:20:00,125.65,125.67,125.52,125.57,172430.0,124.9022,124.922,124.7729,124.8226,172430.0
2023-06-02 15:25:00,125.57,125.6,125.47,125.56,116221.0,124.8226,124.8525,124.7232,124.8127,116221.0
2023-06-02 15:30:00,125.57,125.6,125.44,125.45,144287.0,124.8226,124.8525,124.6934,124.7034,144287.0
2023-06-02 15:35:00,125.45,125.53,125.41,125.52,142049.0,124.7034,124.7829,124.6636,124.7729,142049.0
2023-06-02 15:40:00,125.52,125.55,125.35,125.35,193001.0,124.7729,124.8028,124.6039,124.6039,193001.0
2023-06-02 15:45:00,125.35,125.5,125.24,125.42,265313.0,124.6039,124.7531,124.4946,124.6735,265313.0
2023-06-02 15:50:00,125.41,125.45,125.22,125.35,291666.0,124.6636,124.7034,124.4747,124.6039,291666.0
2023-06-02 15:55:00,125.34,125.37,125.07,125.26,637088.0,124.594,124.6238,124.3256,124.5145,637088.0
2023-06-05 09:30:00,124.61,125.65,124.38,125.15,917253.0,123.8684,124.9022,123.6397,124.4051,917253.0
2023-06-05 09:35:00,125.2,125.65,124.96,125.61,344824.0,124.4548,124.9022,124.2163,124.8624,344824.0
2023-06-05 09:40:00,125.6,126.32,125.58,126.29,457652.0,124.8525,125.5682,124.8326,125.5384,457652.0
2023-06-05 09:45:00,126.29,126.67,126.23,126.44,373778.0,125.5384,125.9161,125.4787,125.6875,373778.0
2023-06-05 09:50:00,126.44,126.49,125.82,126.1,240697.0,125.6875,125.7372,125.0712,125.3495,240697.0
2023-06-05 09:55:00,126.08,126.65,125.98,126.42,189573.0,125.3296,125.8962,125.2302,125.6676,189573.0
2023-06-05 10:00:00,126.44,126.99,126.29,126.96,540484.0,125.6875,126.2342,125.5384,126.2044,540484.0
2023-06-05 10:05:00,126.98,127.37,126.97,127.25,675371.0,126.2242,126.6119,126.2143,126.4926,675371.0
2023-06-05 10:10:00,127.25,127.55,126.97,127.03,471506.0,126.4926,126.7909,126.2143,126.2739,471506.0
2023-06-05 10:15:00,127.04,127.15,126.74,126.86,369759.0,126.2839,126.3932,125.9857,126.105,369759.0
2023-06-05 10:20:00,126.87,126.94,126.57,126.62,279643.0,126.1149,126.1845,125.8167,125.8664,279643.0
2023-06-05 10:25:00,126.63,126.85,126.49,126.63,265534.0,125.8763,126.095,125.7372,125.8763,265534.0
2023-06-05 10:30:00,126.62,126.82,126.54,126.75,201037.0,125.8664,126.0652,125.7869,125.9956,201037.0
2023-06-05 10:35:00,126.74,127.04,126.48,126.68,319157.0,125.9857,126.2839,125.7272,125.926,319157.0
2023-06-05 10:40:00,126.69,127.02,126.58,126.97,181707.0,125.936,126.264,125.8266,126.2143,181707.0
2023-06-05 10:45:00,126.98,127.35,126.98,127.21,291413.0,126.2242,126.592,126.2242,126.4529,291413.0
2023-06-05 10:50:00,127.21,127.36,127.08,127.09,211051.0,126.4529,126.602,126.3237,126.3336,211051.0
2023-06-05 10:55:00,127.09,127.24,127.04,127.22,181168.0,126.3336,126.4827,126.2839,126.4628,181168.0
2023-06-05 11:00:00,127.23,127.37,127.14,127.29,204688.0,126.4728,126.6119,126.3833,126.5324,204688.0
2023-06-05 11:05:00,127.3,127.34,127.01,127.22,184958.0,126.5423,126.5821,126.2541,126.4628,184958.0
2023-06-05 11:10:00,127.23,127.57,127.14,127.49,208607.0,126.4728,126.8107,126.3833,126.7312,208607.0
2023-06-05 11:15:00,127.49,127.74,127.45,127.56,268091.0,126.7312,126.9797,126.6914,126.8008,268091.0
2023-06-05 11:20:00,127.56,127.7,127.3,127.67,228014.0,126.8008,126.94,126.5423,126.9101,228014.0
2023-06-05 11:25:00,127.68,127.8,127.62,127.74,205340.0,126.9201,127.0394,126.8604,126.9797,205340.0
2023-06-05 11:30:00,127.73,127.99,127.7,127.97,185656.0,126.9698,127.2282,126.94,127.2084,185656.0
2023-06-05 11:35:00,127.97,127.98,127.79,127.91,199215.0,127.2084,127.2183,127.0294,127.1487,199215.0
2023-06-05 11:40:00,127.91,127.95,127.72,127.73,131600.0,127.1487,127.1885,126.9598,126.9698,131600.0
2023-06-05 11:45:00,127.72,127.75,127.52,127.7,127095.0,126.9598,126.9897,126.761,126.94,127095.0
2023-06-05 11:50:00,127.71,127.83,127.68,127.77,98549.0,126.9499,127.0692,126.9201,127.0095,98549.0
2023-06-05 11:55:00,127.77,127.83,127.47,127.48,131650.0,127.0095,127.0692,126.7113,126.7213,131650.0
2023-06-05 12:00:00,127.48,127.6,127.29,127.38,158867.0,126.7213,126.8406,126.5324,126.6219,158867.0
2023-06-05 12:05:00,127.38,127.53,127.3,127.52,91216.0,126.6219,126.771,126.5423,126.761,91216.0
2023-06-05 12:10:00,127.53,127.67,127.49,127.51,120688.0,126.771,126.9101,126.7312,126.7511,120688.0
2023-06-05 12:15:00,127.5,127.59,127.47,127.54,134100.0,126.7412,126.8306,126.7113,126.7809,134100.0
2023-06-05 12:20:00,127.55,127.58,127.46,127.47,146917.0,126.7909,126.8207,126.7014,126.7113,146917.0
2023-06-05 12:25:00,127.47,127.54,127.35,127.51,101196.0,126.7113,126.7809,126.592,126.7511,101196.0
2023-06-05 12:30:00,127.52,127.56,127.43,127.43,121974.0,126.761,126.8008,126.6716,126.6716,121974.0
2023-06-05 12:35:00,127.42,127.45,127.3,127.33,124110.0,126.6616,126.6914,126.5423,126.5722,124110.0
2023-06-05 12:40:00,127.32,127.33,127.15,127.18,176641.0,126.5622,126.5722,126.3932,126.4231,176641.0
2023-06-05 12:45:00,127.19,127.41,127.15,127.36,124126.0,126.433,126.6517,126.3932,126.602,124126.0
2023-06-05 12:50:00,127.39,127.62,127.39,127.59,70815.0,126.6318,126.8604,126.6318,126.8306,70815.0
2023-06-05 12:55:00,127.58,127.68,127.55,127.65,130627.0,126.8207,126.9201,126.7909,126.8903,130627.0
2023-06-05 13:00:00,127.65,127.78,127.62,127.74,72431.0,126.8903,127.0195,126.8604,126.9797,72431.0
2023-06-05 13:05:00,127.74,127.79,127.59,127.63,195741.0,126.9797,127.0294,126.8306,126.8704,195741.0
2023-06-05 13:10:00,127.62,127.63,127.48,127.54,96291.0,126.8604,126.8704,126.7213,126.7809,96291.0
2023-06-05 13:15:00,127.54,127.58,127.44,127.57,118832.0,126.7809,126.8207,126.6815,126.8107,118832.0
2023-06-05 13:20:00,127.56,127.57,127.47,127.54,71132.0,126.8008,126.8107,126.7113,126.7809,71132.0
2023-06-05 13:25:00,127.54,127.55,127.21,127.31,126634.0,126.7809,126.7909,126.4529,126.5523,126634.0
2023-06-05 13:30:00,127.31,127.46,127.26,127.35,128578.0,126.5523,126.7014,126.5026,126.592,128578.0
2023-06-05 13:35:00,127.35,127.35,127.08,127.31,110648.0,126.592,126.592,126.3237,126.5523,110648.0
2023-06-05 13:40:00,127.3,127.33,127.02,127.09,73380.0,126.5423,126.5722,126.264,126.3336,73380.0
2023-06-05 13:45:00,127.08,127.22,127.0,127.02,117311.0,126.3237,126.4628,126.2441,126.264,117311.0
2023-06-05 13:50:00,127.02,127.11,126.9,127.02,164490.0,126.264,126.3535,126.1447,126.264,164490.0
2023-06-05 13:55:00,127.01,127.18,126.89,127.15,106261.0,126.2541,126.4231,126.1348,126.3932,106261.0
2023-06-05 14:00:00,127.15,127.2,127.1,127.17,100826.0,126.3932,126.4429,126.3435,126.4131,100826.0
2023-06-05 14:05:00,127.17,127.17,126.95,127.04,145130.0,126.4131,126.4131,126.1944,126.2839,145130.0
2023-06-05 14:10:00,127.03,127.04,126.59,126.68,240563.0,126.2739,126.2839,125.8366,125.926,240563.0
2023-06-05 14:15:00,126.67,126.87,126.55,126.82,159853.0,125.9161,126.1149,125.7968,126.0652,159853.0
2023-06-05 14:20:00,126.83,127.0,126.75,126.93,104518.0,126.0751,126.2441,125.9956,126.1745,104518.0
2023-06-05 14:25:00,126.94,126.98,126.75,126.84,155788.0,126.1845,126.2242,125.9956,126.0851,155788.0
2023-06-05 14:30:00,126.85,126.88,126.16,126.29,270651.0,126.095,126.1248,125.4091,125.5384,270651.0
2023-06-05 14:35:00,126.29,126.53,126.24,126.42,268107.0,125.5384,125.7769,125.4887,125.6676,268107.0
2023-06-05 14:40:00,126.43,126.63,126.38,126.53,134101.0,125.6775,125.8763,125.6278,125.7769,134101.0
2023-06-05 14:45:00,126.54,126.55,126.28,126.32,123512.0,125.7869,125.7968,125.5284,125.5682,123512.0
2023-06-05 14:50:00,126.33,126.61,126.16,126.61,173172.0,125.5781,125.8564,125.4091,125.8564,173172.0
2023-06-05 14:55:00,126.6,126.78,126.57,126.62,166022.0,125.8465,126.0254,125.8167,125.8664,166022.0
2023-06-05 15:00:00,126.64,126.7,126.24,126.34,232057.0,125.8863,125.9459,125.4887,125.5881,232057.0
2023-06-05 15:05:00,126.34,126.36,126.1,126.26,226657.0,125.5881,125.6079,125.3495,125.5085,226657.0
2023-06-05 15:10:00,126.25,126.65,126.21,126.62,180378.0,125.4986,125.8962,125.4588,125.8664,180378.0
2023-06-05 15:15:00,126.62,126.69,126.5,126.64,145682.0,125.8664,125.936,125.7471,125.8863,145682.0
2023-06-05 15:20:00,126.64,126.86,126.6,126.85,122092.0,125.8863,126.105,125.8465,126.095,122092.0
2023-06-05 15:25:00,126.84,126.86,126.64,126.81,121707.0,126.0851,126.105,125.8863,126.0553,121707.0
2023-06-05 15:30:00,126.81,126.81,126.65,126.77,151820.0,126.0553,126.0553,125.8962,126.0155,151820.0
2023-06-05 15:35:00,126.77,126.82,126.65,126.78,179773.0,126.0155,126.0652,125.8962,126.0254,179773.0
2023-06-05 15:40:00,126.77,126.87,126.74,126.8,129755.0,126.0155,126.1149,125.9857,126.0453,129755.0
2023-06-05 15:45:00,126.8,126.83,126.68,126.78,169214.0,126.0453,126.0751,125.926,126.0254,169214.0
2023-06-05 15:50:00,126.78,126.9,126.63,126.64,252424.0,126.0254,126.1447,125.8763,125.8863,252424.0
2023-06-05 15:55:00,126.63,126.7,126.54,126.64,468134.0,125.8763,125.9459,125.7869,125.8863,468134.0
2023-06-06 09:30:00,126.58,126.72,125.97,126.64,515683.0,125.8266,125.9658,125.2203,125.8863,515683.0
2023-06-06 09:35:00,126.63,126.74,126.02,126.48,225325.0,125.8763,125.9857,125.27,125.7272,225325.0
2023-06-06 09:40:00,126.44,126.64,126.22,126.58,206258.0,125.6875,125.8863,125.4688,125.8266,206258.0
2023-06-06 09:45:00,126.57,127.07,126.46,126.98,231788.0,125.8167,126.3137,125.7073,126.2242,231788.0
2023-06-06 09:50:00,126.98,126.99,126.31,126.71,205955.0,126.2242,126.2342,125.5582,125.9559,205955.0
2023-06-06 09:55:00,126.7,126.79,126.54,126.73,133782.0,125.9459,126.0354,125.7869,125.9757,133782.0
2023-06-06 10:00:00,126.72,127.0,126.64,126.86,263425.0,125.9658,126.2441,125.8863,126.105,263425.0
2023-06-06 10:05:00,126.88,126.92,126.52,126.9,262700.0,126.1248,126.1646,125.767,126.1447,262700.0
2023-06-06 10:10:00,126.92,127.22,126.9,127.12,347697.0,126.1646,126.4628,126.1447,126.3634,347697.0
2023-06-06 10:15:00,127.12,127.3,127.01,127.27,215230.0,126.3634,126.5423,126.2541,126.5125,215230.0
2023-06-06 10:20:00,127.27,127.6,127.21,127.58,199562.0,126.5125,126.8406,126.4529,126.8207,199562.0
2023-06-06 10:25:00,127.58,127.73,127.43,127.67,221281.0,126.8207,126.9698,126.6716,126.9101,221281.0
2023-06-06 10:30:00,127.69,127.78,127.58,127.71,188510.0,126.93,127.0195,126.8207,126.9499,188510.0
2023-06-06 10:35:00,127.71,127.95,127.68,127.82,266546.0,126.9499,127.1885,126.9201,127.0592,266546.0
2023-06-06 10:40:00,127.81,128.17,127.8,128.16,362907.0,127.0493,127.4072,127.0394,127.3972,362907.0
2023-06-06 10:45:00,128.16,128.43,128.16,128.41,303218.0,127.3972,127.6656,127.3972,127.6457,303218.0
2023-06-06 10:50:00,128.41,128.47,127.83,127.84,206525.0,127.6457,127.7054,127.0692,127.0791,206525.0
2023-06-06 10:55:00,127.85,127.9,127.7,127.86,127697.0,127.0891,127.1388,126.94,127.099,127697.0
2023-06-06 11:00:00,127.86,128.0,127.76,127.82,138489.0,127.099,127.2382,126.9996,127.0592,138489.0
2023-06-06 11:05:00,127.81,128.05,127.68,127.85,140854.0,127.0493,127.2879,126.9201,127.0891,140854.0
2023-06-06 11:10:00,127.85,127.99,127.71,127.9,127933.0,127.0891,127.2282,126.9499,127.1388,127933.0
2023-06-06 11:15:00,127.9,128.05,127.81,127.96,84084.0,127.1388,127.2879,127.0493,127.1984,84084.0
2023-06-06 11:20:00,127.95,127.97,127.59,127.6,161953.0,127.1885,127.2084,126.8306,126.8406,161953.0
2023-06-06 11:25:00,127.59,127.76,127.35,127.65,167342.0,126.8306,126.9996,126.592,126.8903,167342.0
2023-06-06 11:30:00,127.64,127.79,127.62,127.77,88482.0,126.8803,127.0294,126.8604,127.0095,88482.0
2023-06-06 11:35:00,127.78,127.81,127.61,127.75,109908.0,127.0195,127.0493,126.8505,126.9897,109908.0
2023-06-06 11:40:00,127.77,127.77,127.66,127.73,90923.0,127.0095,127.0095,126.9002,126.9698,90923.0
2023-06-06 11:45:00,127.73,128.04,127.71,127.87,144505.0,126.9698,127.2779,126.9499,127.109,144505.0
2023-06-06 11:50:00,127.88,128.06,127.84,128.05,150958.0,127.1189,127.2978,127.0791,127.2879,150958.0
2023-06-06 11:55:00,128.04,128.36,128.03,128.35,125893.0,127.2779,127.596,127.268,127.5861,125893.0
2023-06-06 12:00:00,128.36,128.44,128.28,128.42,124899.0,127.596,127.6756,127.5165,127.6557,124899.0
2023-06-06 12:05:00,128.43,128.48,128.35,128.42,84745.0,127.6656,127.7153,127.5861,127.6557,84745.0
2023-06-06 12:10:00,128.43,128.51,128.36,128.38,111459.0,127.6656,127.7451,127.596,127.6159,111459.0
2023-06-06 12:15:00,128.37,128.53,128.33,128.53,86637.0,127.606,127.765,127.5662,127.765,86637.0
2023-06-06 12:20:00,128.53,128.53,128.1,128.21,97500.0,127.765,127.765,127.3376,127.4469,97500.0
2023-06-06 12:25:00,128.2,128.32,128.15,128.28,77041.0,127.437,127.5563,127.3873,127.5165,77041.0
2023-06-06 12:30:00,128.27,128.41,128.16,128.37,87029.0,127.5066,127.6457,127.3972,127.606,87029.0
2023-06-06 12:35:00,128.36,128.38,128.21,128.3,83559.0,127.596,127.6159,127.4469,127.5364,83559.0
2023-06-06 12:40:00,128.28,128.28,128.07,128.25,103430.0,127.5165,127.5165,127.3078,127.4867,103430.0
2023-06-06 12:45:00,128.25,128.29,128.15,128.16,68482.0,127.4867,127.5265,127.3873,127.3972,68482.0
2023-06-06 12:50:00,128.16,128.28,128.07,128.16,82321.0,127.3972,127.5165,127.3078,127.3972,82321.0
2023-06-06 12:55:00,128.17,128.18,128.0,128.09,96042.0,127.4072,127.4171,127.2382,127.3276,96042.0
2023-06-06 13:00:00,128.09,128.19,128.05,128.16,84257.0,127.3276,127.427,127.2879,127.3972,84257.0
2023-06-06 13:05:00,128.15,128.5,128.13,128.47,98324.0,127.3873,127.7352,127.3674,127.7054,98324.0
2023-06-06 13:10:00,128.47,128.73,128.46,128.69,129468.0,127.7054,127.9638,127.6954,127.9241,129468.0
2023-06-06 13:15:00,128.7,128.73,128.53,128.7,129681.0,127.934,127.9638,127.765,127.934,129681.0
2023-06-06 13:20:00,128.7,128.71,128.44,128.66,139805.0,127.934,127.944,127.6756,127.8942,139805.0
2023-06-06 13:25:00,128.66,128.86,128.5,128.86,180145.0,127.8942,128.0931,127.7352,128.0931,180145.0
2023-06-06 13:30:00,128.86,128.88,128.68,128.81,172475.0,128.0931,128.1129,127.9141,128.0434,172475.0
2023-06-06 13:35:00,128.81,128.82,128.57,128.62,121251.0,128.0434,128.0533,127.8048,127.8545,121251.0
2023-06-06 13:40:00,128.62,128.65,128.41,128.47,156646.0,127.8545,127.8843,127.6457,127.7054,156646.0
2023-06-06 13:45:00,128.47,128.47,128.13,128.19,113540.0,127.7054,127.7054,127.3674,127.427,113540.0
2023-06-06 13:50:00,128.19,128.34,128.17,128.32,91385.0,127.427,127.5762,127.4072,127.5563,91385.0
2023-06-06 13:55:00,128.3,128.31,127.99,128.13,124896.0,127.5364,127.5463,127.2282,127.3674,124896.0
2023-06-06 14:00:00,128.14,128.25,128.06,128.21,211759.0,127.3773,127.4867,127.2978,127.4469,211759.0
2023-06-06 14:05:00,128.21,128.34,128.16,128.33,112119.0,127.4469,127.5762,127.3972,127.5662,112119.0
2023-06-06 14:10:00,128.33,128.37,128.25,128.3,83303.0,127.5662,127.606,127.4867,127.5364,83303.0
2023-06-06 14:15:00,128.3,128.31,128.06,128.1,71034.0,127.5364,127.5463,127.2978,127.3376,71034.0
2023-06-06 14:20:00,128.1,128.24,128.0,128.21,99892.0,127.3376,127.4767,127.2382,127.4469,99892.0
2023-06-06 14:25:00,128.22,128.37,128.22,128.31,106615.0,127.4569,127.606,127.4569,127.5463,106615.0
2023-06-06 14:30:00,128.31,128.4,128.27,128.34,94580.0,127.5463,127.6358,127.5066,127.5762,94580.0
2023-06-06 14:35:00,128.35,128.36,128.23,128.31,107106.0,127.5861,127.596,127.4668,127.5463,107106.0
2023-06-06 14:40:00,128.31,128.35,128.09,128.25,120382.0,127.5463,127.5861,127.3276,127.4867,120382.0
2023-06-06 14:45:00,128.24,128.27,128.15,128.25,100913.0,127.4767,127.5066,127.3873,127.4867,100913.0
2023-06-06 14:50:00,128.25,128.41,128.23,128.38,134713.0,127.4867,127.6457,127.4668,127.6159,134713.0
2023-06-06 14:55:00,128.39,128.52,128.37,128.46,241765.0,127.6259,127.7551,127.606,127.6954,241765.0
2023-06-06 15:00:00,128.46,128.59,128.42,128.53,179840.0,127.6954,127.8247,127.6557,127.765,179840.0
2023-06-06 15:05:00,128.54,128.65,128.51,128.65,151466.0,127.775,127.8843,127.7451,127.8843,151466.0
2023-06-06 15:10:00,128.65,128.65,128.41,128.41,137357.0,127.8843,127.8843,127.6457,127.6457,137357.0
2023-06-06 15:15:00,128.42,128.47,128.33,128.41,141784.0,127.6557,127.7054,127.5662,127.6457,141784.0
2023-06-06 15:20:00,128.41,128.41,128.17,128.19,105487.0,127.6457,127.6457,127.4072,127.427,105487.0
2023-06-06 15:25:00,128.2,128.25,128.16,128.18,130472.0,127.437,127.4867,127.3972,127.4171,130472.0
2023-06-06 15:30:00,128.19,128.19,127.96,127.98,126976.0,127.427,127.427,127.1984,127.2183,126976.0
2023-06-06 15:35:00,127.98,127.99,127.74,127.83,164352.0,127.2183,127.2282,126.9797,127.0692,164352.0
2023-06-06 15:40:00,127.82,128.03,127.69,127.98,179445.0,127.0592,127.268,126.93,127.2183,179445.0
2023-06-06 15:45:00,127.99,128.04,127.77,127.88,173049.0,127.2282,127.2779,127.0095,127.1189,173049.0
2023-06-06 15:50:00,127.87,128.06,127.87,128.05,247157.0,127.109,127.2978,127.109,127.2879,247157.0
2023-06-06 15:55:00,128.05,128.17,127.86,127.87,703449.0,127.2879,127.4072,127.099,127.109,703449.0
2023-06-07 09:30:00,127.59,129.48,127.52,129.34,957607.0,126.8306,128.7094,126.761,128.5702,957607.0
2023-06-07 09:35:00,129.34,129.55,129.09,129.11,407843.0,128.5702,128.779,128.3217,128.3416,407843.0
2023-06-07 09:40:00,129.1,129.2,128.7,129.08,407446.0,128.3316,128.431,127.934,128.3117,407446.0
2023-06-07 09:45:00,129.08,129.21,128.71,128.73,260628.0,128.3117,128.441,127.944,127.9638,260628.0
2023-06-07 09:50:00,128.74,128.81,127.91,128.05,307941.0,127.9738,128.0434,127.1487,127.2879,307941.0
2023-06-07 09:55:00,128.05,128.24,127.9,128.2,226993.0,127.2879,127.4767,127.1388,127.437,226993.0
2023-06-07 10:00:00,128.21,128.39,127.66,127.89,404702.0,127.4469,127.6259,126.9002,127.1288,404702.0
2023-06-07 10:05:00,127.88,127.98,127.56,127.57,244764.0,127.1189,127.2183,126.8008,126.8107,244764.0
2023-06-07 10:10:00,127.57,127.57,127.16,127.42,287343.0,126.8107,126.8107,126.4032,126.6616,287343.0
2023-06-07 10:15:00,127.41,127.51,127.13,127.26,199079.0,126.6517,126.7511,126.3734,126.5026,199079.0
2023-06-07 10:20:00,127.25,127.31,126.67,126.73,290581.0,126.4926,126.5523,125.9161,125.9757,290581.0
2023-06-07 10:25:00,126.72,126.72,126.15,126.29,330697.0,125.9658,125.9658,125.3992,125.5384,330697.0
2023-06-07 10:30:00,126.28,126.55,126.16,126.4,168079.0,125.5284,125.7968,125.4091,125.6477,168079.0
2023-06-07 10:35:00,126.38,126.4,126.04,126.36,244031.0,125.6278,125.6477,125.2898,125.6079,244031.0
2023-06-07 10:40:00,126.36,126.51,125.92,125.92,275927.0,125.6079,125.757,125.1706,125.1706,275927.0
2023-06-07 10:45:00,125.92,126.2,125.67,125.69,253324.0,125.1706,125.4489,124.922,124.9419,253324.0
2023-06-07 10:50:00,125.67,125.8,125.01,125.03,320358.0,124.922,125.0513,124.266,124.2859,320358.0
2023-06-07 10:55:00,125.04,125.04,124.68,124.83,453587.0,124.2958,124.2958,123.9379,124.087,453587.0
2023-06-07 11:00:00,124.83,125.29,124.6,125.2,336572.0,124.087,124.5443,123.8584,124.4548,336572.0
2023-06-07 11:05:00,125.21,125.24,124.82,124.93,245412.0,124.4648,124.4946,124.0771,124.1864,245412.0
2023-06-07 11:10:00,124.93,124.93,124.63,124.75,241576.0,124.1864,124.1864,123.8882,124.0075,241576.0
2023-06-07 11:15:00,124.75,124.77,124.27,124.62,356406.0,124.0075,124.0274,123.5304,123.8783,356406.0
2023-06-07 11:20:00,124.61,124.89,124.57,124.78,157058.0,123.8684,124.1467,123.8286,124.0373,157058.0
2023-06-07 11:25:00,124.78,124.91,124.64,124.75,285497.0,124.0373,124.1666,123.8982,124.0075,285497.0
2023-06-07 11:30:00,124.75,124.9,124.62,124.68,212906.0,124.0075,124.1566,123.8783,123.9379,212906.0
2023-06-07 11:35:00,124.66,124.67,123.94,124.0,327843.0,123.9181,123.928,123.2023,123.262,327843.0
2023-06-07 11:40:00,124.0,124.1,123.74,123.81,344185.0,123.262,123.3614,123.0035,123.0731,344185.0
2023-06-07 11:45:00,123.82,124.21,123.81,124.11,269145.0,123.0831,123.4707,123.0731,123.3713,269145.0
2023-06-07 11:50:00,124.13,124.15,123.64,124.01,311517.0,123.3912,123.4111,122.9041,123.2719,311517.0
2023-06-07 11:55:00,124.02,124.02,123.68,123.69,210730.0,123.2819,123.2819,122.9439,122.9538,210730.0
2023-06-07 12:00:00,123.71,124.1,123.7,124.06,239142.0,122.9737,123.3614,122.9638,123.3216,239142.0
2023-06-07 12:05:00,124.06,124.3,123.88,124.29,180141.0,123.3216,123.5602,123.1427,123.5503,180141.0
2023-06-07 12:10:00,124.29,124.41,124.15,124.18,269932.0,123.5503,123.6695,123.4111,123.4409,269932.0
2023-06-07 12:15:00,124.17,124.19,123.66,123.71,229574.0,123.431,123.4509,122.924,122.9737,229574.0
2023-06-07 12:20:00,123.7,123.81,123.43,123.5,329544.0,122.9638,123.0731,122.6954,122.765,329544.0
2023-06-07 12:25:00,123.49,123.5,123.15,123.19,440420.0,122.755,122.765,122.417,122.4568,440420.0
2023-06-07 12:30:00,123.19,123.48,123.12,123.45,265409.0,122.4568,122.7451,122.3872,122.7153,265409.0
2023-06-07 12:35:00,123.44,123.58,123.28,123.36,186601.0,122.7053,122.8445,122.5463,122.6258,186601.0
2023-06-07 12:40:00,123.35,123.62,123.33,123.59,221656.0,122.6159,122.8842,122.596,122.8544,221656.0
2023-06-07 12:45:00,123.59,123.74,123.5,123.67,169511.0,122.8544,123.0035,122.765,122.9339,169511.0
2023-06-07 12:50:00,123.65,123.79,123.25,123.33,194986.0,122.9141,123.0532,122.5164,122.596,194986.0
2023-06-07 12:55:00,123.34,123.41,123.15,123.21,152211.0,122.6059,122.6755,122.417,122.4767,152211.0
2023-06-07 13:00:00,123.29,123.45,122.96,122.97,248830.0,122.5562,122.7153,122.2282,122.2381,248830.0
2023-06-07 13:05:00,122.97,123.25,122.84,123.25,215031.0,122.2381,122.5164,122.1089,122.5164,215031.0
2023-06-07 13:10:00,123.24,123.39,123.01,123.01,165731.0,122.5065,122.6556,122.2779,122.2779,165731.0
2023-06-07 13:15:00,123.03,123.12,122.68,122.73,176073.0,122.2978,122.3872,121.9498,121.9995,176073.0
2023-06-07 13:20:00,122.74,123.22,122.65,123.16,178945.0,122.0095,122.4866,121.92,122.427,178945.0
2023-06-07 13:25:00,123.17,123.27,123.03,123.17,120874.0,122.4369,122.5363,122.2978,122.4369,120874.0
2023-06-07 13:30:00,123.18,123.24,122.85,122.89,117514.0,122.4469,122.5065,122.1188,122.1586,117514.0
2023-06-07 13:35:00,122.89,123.03,122.82,122.87,122606.0,122.1586,122.2978,122.089,122.1387,122606.0
2023-06-07 13:40:00,122.86,123.08,122.84,123.07,87645.0,122.1288,122.3475,122.1089,122.3375,87645.0
2023-06-07 13:45:00,123.07,123.24,123.05,123.13,139355.0,122.3375,122.5065,122.3176,122.3972,139355.0
2023-06-07 13:50:00,123.12,123.24,123.04,123.2,87183.0,122.3872,122.5065,122.3077,122.4667,87183.0
2023-06-07 13:55:00,123.2,123.35,123.17,123.26,100153.0,122.4667,122.6159,122.4369,122.5264,100153.0
2023-06-07 14:00:00,123.26,123.48,123.25,123.43,124564.0,122.5264,122.7451,122.5164,122.6954,124564.0
2023-06-07 14:05:00,123.44,123.51,123.39,123.46,97343.0,122.7053,122.7749,122.6556,122.7252,97343.0
2023-06-07 14:10:00,123.46,123.48,123.31,123.42,119911.0,122.7252,122.7451,122.5761,122.6854,119911.0
2023-06-07 14:15:00,123.42,123.57,123.41,123.48,176702.0,122.6854,122.8345,122.6755,122.7451,176702.0
2023-06-07 14:20:00,123.49,123.61,123.42,123.47,154339.0,122.755,122.8743,122.6854,122.7351,154339.0
2023-06-07 14:25:00,123.46,123.47,123.26,123.38,103964.0,122.7252,122.7351,122.5264,122.6457,103964.0
2023-06-07 14:30:00,123.38,123.38,122.91,122.93,181429.0,122.6457,122.6457,122.1785,122.1984,181429.0
2023-06-07 14:35:00,122.93,123.1,122.84,123.03,129885.0,122.1984,122.3673,122.1089,122.2978,129885.0
2023-06-07 14:40:00,123.03,123.12,122.93,123.06,102587.0,122.2978,122.3872,122.1984,122.3276,102587.0
2023-06-07 14:45:00,123.06,123.09,122.91,122.91,107217.0,122.3276,122.3574,122.1785,122.1785,107217.0
2023-06-07 14:50:00,122.9,123.15,122.8,123.14,96476.0,122.1685,122.417,122.0691,122.4071,96476.0
2023-06-07 14:55:00,123.16,123.24,123.03,123.14,91629.0,122.427,122.5065,122.2978,122.4071,91629.0
2023-06-07 15:00:00,123.14,123.23,123.06,123.13,100869.0,122.4071,122.4966,122.3276,122.3972,100869.0
2023-06-07 15:05:00,123.13,123.37,123.13,123.29,115248.0,122.3972,122.6357,122.3972,122.5562,115248.0
2023-06-07 15:10:00,123.28,123.29,123.05,123.12,162600.0,122.5463,122.5562,122.3176,122.3872,162600.0
2023-06-07 15:15:00,123.13,123.28,123.05,123.21,141777.0,122.3972,122.5463,122.3176,122.4767,141777.0
2023-06-07 15:20:00,123.22,123.31,123.02,123.09,214852.0,122.4866,122.5761,122.2878,122.3574,214852.0
2023-06-07 15:25:00,123.1,123.11,122.88,123.06,205529.0,122.3673,122.3773,122.1486,122.3276,205529.0
2023-06-07 15:30:00,123.06,123.11,122.94,123.04,225029.0,122.3276,122.3773,122.2083,122.3077,225029.0
2023-06-07 15:35:00,123.04,123.08,122.73,122.74,291505.0,122.3077,122.3475,121.9995,122.0095,291505.0
2023-06-07 15:40:00,122.75,123.0,122.63,122.98,333106.0,122.0194,122.2679,121.9001,122.2481,333106.0
2023-06-07 15:45:00,122.98,123.03,122.66,122.81,453336.0,122.2481,122.2978,121.93,122.0791,453336.0
2023-06-07 15:50:00,122.82,123.25,122.81,122.94,572555.0,122.089,122.5164,122.0791,122.2083,572555.0
2023-06-07 15:55:00,122.93,123.1,122.74,122.97,1296495.0,122.1984,122.3673,122.0095,122.2381,1296495.0
2023-06-08 09:30:00,122.67,123.2,122.03,122.57,956321.0,121.9399,122.4667,121.3037,121.8405,956321.0
2023-06-08 09:35:00,122.57,122.93,122.37,122.73,339772.0,121.8405,122.1984,121.6417,121.9995,339772.0
2023-06-08 09:40:00,122.74,123.12,122.62,122.63,454333.0,122.0095,122.3872,121.8902,121.9001,454333.0
2023-06-08 09:45:00,122.62,122.64,122.16,122.39,389885.0,121.8902,121.9101,121.4329,121.6616,389885.0
2023-06-08 09:50:00,122.38,122.6,122.03,122.1,414309.0,121.6516,121.8703,121.3037,121.3733,414309.0
2023-06-08 09:55:00,122.09,122.47,122.01,122.42,370897.0,121.3634,121.7411,121.2838,121.6914,370897.0
2023-06-08 10:00:00,122.42,122.42,122.04,122.26,239164.0,121.6914,121.6914,121.3136,121.5323,239164.0
2023-06-08 10:05:00,122.25,122.66,122.17,122.41,331787.0,121.5224,121.93,121.4429,121.6814,331787.0
2023-06-08 10:10:00,122.44,122.54,122.35,122.54,164228.0,121.7113,121.8107,121.6218,121.8107,164228.0
2023-06-08 10:15:00,122.54,122.71,122.36,122.48,354457.0,121.8107,121.9797,121.6317,121.751,354457.0
2023-06-08 10:20:00,122.49,122.59,122.38,122.53,207801.0,121.761,121.8604,121.6516,121.8007,207801.0
2023-06-08 10:25:00,122.53,122.71,122.35,122.54,303440.0,121.8007,121.9797,121.6218,121.8107,303440.0
2023-06-08 10:30:00,122.54,122.59,122.31,122.4,244892.0,121.8107,121.8604,121.582,121.6715,244892.0
2023-06-08 10:35:00,122.4,122.49,122.25,122.48,273119.0,121.6715,121.761,121.5224,121.751,273119.0
2023-06-08 10:40:00,122.48,122.84,122.46,122.7,203826.0,121.751,122.1089,121.7311,121.9697,203826.0
2023-06-08 10:45:00,122.71,122.98,122.68,122.83,227734.0,121.9797,122.2481,121.9498,122.0989,227734.0
2023-06-08 10:50:00,122.82,122.96,122.74,122.95,159066.0,122.089,122.2282,122.0095,122.2182,159066.0
2023-06-08 10:55:00,122.95,123.1,122.85,122.93,219900.0,122.2182,122.3673,122.1188,122.1984,219900.0
2023-06-08 11:00:00,122.94,123.42,122.82,123.36,215521.0,122.2083,122.6854,122.089,122.6258,215521.0
2023-06-08 11:05:00,123.37,123.44,123.14,123.38,194222.0,122.6357,122.7053,122.4071,122.6457,194222.0
2023-06-08 11:10:00,123.39,123.48,123.24,123.36,156640.0,122.6556,122.7451,122.5065,122.6258,156640.0
2023-06-08 11:15:00,123.35,123.36,123.21,123.31,196611.0,122.6159,122.6258,122.4767,122.5761,196611.0
2023-06-08 11:20:00,123.32,123.6,123.32,123.48,299992.0,122.586,122.8644,122.586,122.7451,299992.0
2023-06-08 11:25:00,123.47,123.51,123.27,123.39,206279.0,122.7351,122.7749,122.5363,122.6556,206279.0
2023-06-08 11:30:00,123.38,123.43,123.17,123.23,256788.0,122.6457,122.6954,122.4369,122.4966,256788.0
2023-06-08 11:35:00,123.23,123.39,123.2,123.29,181139.0,122.4966,122.6556,122.4667,122.5562,181139.0
2023-06-08 11:40:00,123.29,123.31,123.09,123.2,141527.0,122.5562,122.5761,122.3574,122.4667,141527.0
2023-06-08 11:45:00,123.2,123.34,123.15,123.28,111498.0,122.4667,122.6059,122.417,122.5463,111498.0
2023-06-08 11:50:00,123.28,123.57,123.2,123.56,169013.0,122.5463,122.8345,122.4667,122.8246,169013.0
2023-06-08 11:55:00,123.56,123.71,123.45,123.53,154377.0,122.8246,122.9737,122.7153,122.7948,154377.0
2023-06-08 12:00:00,123.53,123.56,123.29,123.53,136929.0,122.7948,122.8246,122.5562,122.7948,136929.0
2023-06-08 12:05:00,123.52,123.61,123.39,123.46,135170.0,122.7848,122.8743,122.6556,122.7252,135170.0
2023-06-08 12:10:00,123.46,123.67,123.44,123.58,120720.0,122.7252,122.9339,122.7053,122.8445,120720.0
2023-06-08 12:15:00,123.58,123.67,123.49,123.53,143903.0,122.8445,122.9339,122.755,122.7948,143903.0
2023-06-08 12:20:00,123.53,123.73,123.51,123.73,153061.0,122.7948,122.9936,122.7749,122.9936,153061.0
2023-06-08 12:25:00,123.73,123.73,123.51,123.57,121605.0,122.9936,122.9936,122.7749,122.8345,121605.0
2023-06-08 12:30:00,123.57,123.65,123.39,123.4,127496.0,122.8345,122.9141,122.6556,122.6656,127496.0
2023-06-08 12:35:00,123.42,123.47,123.24,123.35,125818.0,122.6854,122.7351,122.5065,122.6159,125818.0
2023-06-08 12:40:00,123.35,123.35,123.24,123.28,115070.0,122.6159,122.6159,122.5065,122.5463,115070.0
2023-06-08 12:45:00,123.28,123.28,123.02,123.09,169457.0,122.5463,122.5463,122.2878,122.3574,169457.0
2023-06-08 12:50:00,123.1,123.17,123.02,123.06,101400.0,122.3673,122.4369,122.2878,122.3276,101400.0
2023-06-08 12:55:00,123.05,123.09,122.94,123.06,115855.0,122.3176,122.3574,122.2083,122.3276,115855.0
2023-06-08 13:00:00,123.06,123.23,123.03,123.14,91700.0,122.3276,122.4966,122.2978,122.4071,91700.0
2023-06-08 13:05:00,123.15,123.19,123.1,123.17,130834.0,122.417,122.4568,122.3673,122.4369,130834.0
2023-06-08 13:10:00,123.17,123.19,123.0,123.16,83246.0,122.4369,122.4568,122.2679,122.427,83246.0
2023-06-08 13:15:00,123.16,123.18,122.99,123.07,85815.0,122.427,122.4469,122.258,122.3375,85815.0
2023-06-08 13:20:00,123.07,123.08,122.82,122.89,130128.0,122.3375,122.3475,122.089,122.1586,130128.0
2023-06-08 13:25:00,122.88,122.92,122.75,122.76,188332.0,122.1486,122.1884,122.0194,122.0294,188332.0
2023-06-08 13:30:00,122.76,122.82,122.5,122.69,216660.0,122.0294,122.089,121.7709,121.9598,216660.0
2023-06-08 13:35:00,122.68,122.69,122.51,122.52,129995.0,121.9498,121.9598,121.7809,121.7908,129995.0
2023-06-08 13:40:00,122.53,122.53,122.4,122.44,118336.0,121.8007,121.8007,121.6715,121.7113,118336.0
2023-06-08 13:45:00,122.45,122.58,122.36,122.49,165929.0,121.7212,121.8504,121.6317,121.761,165929.0
2023-06-08 13:50:00,122.49,122.63,122.42,122.59,133029.0,121.761,121.9001,121.6914,121.8604,133029.0
2023-06-08 13:55:00,122.58,122.7,122.55,122.62,190783.0,121.8504,121.9697,121.8206,121.8902,190783.0
2023-06-08 14:00:00,122.63,122.66,122.56,122.65,97342.0,121.9001,121.93,121.8306,121.92,97342.0
2023-06-08 14:05:00,122.65,122.7,122.47,122.68,94755.0,121.92,121.9697,121.7411,121.9498,94755.0
2023-06-08 14:10:00,122.67,122.67,122.54,122.59,119125.0,121.9399,121.9399,121.8107,121.8604,119125.0
2023-06-08 14:15:00,122.59,122.77,122.58,122.75,137830.0,121.8604,122.0393,121.8504,122.0194,137830.0
2023-06-08 14:20:00,122.75,122.76,122.52,122.57,104937.0,122.0194,122.0294,121.7908,121.8405,104937.0
2023-06-08 14:25:00,122.57,122.64,122.52,122.59,129812.0,121.8405,121.9101,121.7908,121.8604,129812.0
2023-06-08 14:30:00,122.6,122.69,122.58,122.64,146539.0,121.8703,121.9598,121.8504,121.9101,146539.0
2023-06-08 14:35:00,122.64,122.72,122.61,122.71,110269.0,121.9101,121.9896,121.8803,121.9797,110269.0
2023-06-08 14:40:00,122.7,122.84,122.68,122.82,123622.0,121.9697,122.1089,121.9498,122.089,123622.0
2023-06-08 14:45:00,122.81,122.82,122.71,122.74,124976.0,122.0791,122.089,121.9797,122.0095,124976.0
2023-06-08 14:50:00,122.75,122.81,122.61,122.63,160784.0,122.0194,122.0791,121.8803,121.9001,160784.0
2023-06-08 14:55:00,122.63,122.63,122.53,122.57,149945.0,121.9001,121.9001,121.8007,121.8405,149945.0
2023-06-08 15:00:00,122.57,122.6,122.51,122.51,168349.0,121.8405,121.8703,121.7809,121.7809,168349.0
2023-06-08 15:05:00,122.52,122.6,122.47,122.57,162415.0,121.7908,121.8703,121.7411,121.8405,162415.0
2023-06-08 15:10:00,122.57,122.7,122.57,122.64,159046.0,121.8405,121.9697,121.8405,121.9101,159046.0
2023-06-08 15:15:00,122.64,122.72,122.57,122.61,181112.0,121.9101,121.9896,121.8405,121.8803,181112.0
2023-06-08 15:20:00,122.61,122.63,122.52,122.58,204686.0,121.8803,121.9001,121.7908,121.8504,204686.0
2023-06-08 15:25:00,122.58,122.6,122.52,122.53,210311.0,121.8504,121.8703,121.7908,121.8007,210311.0
2023-06-08 15:30:00,122.53,122.72,122.47,122.68,349990.0,121.8007,121.9896,121.7411,121.9498,349990.0
2023-06-08 15:35:00,122.67,122.77,122.62,122.77,303100.0,121.9399,122.0393,121.8902,122.0393,303100.0
2023-06-08 15:40:00,122.77,122.8,122.66,122.76,361785.0,122.0393,122.0691,121.93,122.0294,361785.0
2023-06-08 15:45:00,122.76,122.76,122.65,122.69,359254.0,122.0294,122.0294,121.92,121.9598,359254.0
2023-06-08 15:50:00,122.69,122.86,122.56,122.72,708743.0,121.9598,122.1288,121.8306,121.9896,708743.0
2023-06-08 15:55:00,122.72,122.72,122.55,122.66,1201291.0,121.9896,121.9896,121.8206,121.93,1201291.0
2023-06-09 09:30:00,122.68,123.11,122.42,123.05,751489.0,121.9498,122.3773,121.6914,122.3176,751489.0
2023-06-09 09:35:00,123.11,123.6,123.01,123.28,440519.0,122.3773,122.8644,122.2779,122.5463,440519.0
2023-06-09 09:40:00,123.28,123.79,123.26,123.62,324708.0,122.5463,123.0532,122.5264,122.8842,324708.0
2023-06-09 09:45:00,123.61,123.9,123.61,123.69,292149.0,122.8743,123.1626,122.8743,122.9538,292149.0
2023-06-09 09:50:00,123.7,124.07,123.57,124.05,346295.0,122.9638,123.3316,122.8345,123.3117,346295.0
2023-06-09 09:55:00,124.06,124.1,123.86,124.04,309103.0,123.3216,123.3614,123.1228,123.3017,309103.0
2023-06-09 10:00:00,124.04,124.27,123.88,123.93,362222.0,123.3017,123.5304,123.1427,123.1924,362222.0
2023-06-09 10:05:00,123.93,124.08,123.75,123.85,318099.0,123.1924,123.3415,123.0135,123.1129,318099.0
2023-06-09 10:10:00,123.87,124.24,123.82,124.23,318877.0,123.1328,123.5006,123.0831,123.4906,318877.0
2023-06-09 10:15:00,124.24,124.29,124.0,124.11,188517.0,123.5006,123.5503,123.262,123.3713,188517.0
2023-06-09 10:20:00,124.1,124.2,124.03,124.08,197550.0,123.3614,123.4608,123.2918,123.3415,197550.0
2023-06-09 10:25:00,124.06,124.15,124.02,124.13,181264.0,123.3216,123.4111,123.2819,123.3912,181264.0
2023-06-09 10:30:00,124.14,124.15,123.92,123.95,164134.0,123.4012,123.4111,123.1825,123.2123,164134.0
2023-06-09 10:35:00,123.96,124.08,123.82,123.95,178355.0,123.2222,123.3415,123.0831,123.2123,178355.0
2023-06-09 10:40:00,123.95,123.96,123.32,123.54,476396.0,123.2123,123.2222,122.586,122.8047,476396.0
2023-06-09 10:45:00,123.54,123.69,123.38,123.41,180584.0,122.8047,122.9538,122.6457,122.6755,180584.0
2023-06-09 10:50:00,123.4,123.45,123.15,123.33,262483.0,122.6656,122.7153,122.417,122.596,262483.0
2023-06-09 10:55:00,123.33,123.62,123.28,123.46,412780.0,122.596,122.8842,122.5463,122.7252,412780.0
2023-06-09 11:00:00,123.47,123.59,123.45,123.57,89928.0,122.7351,122.8544,122.7153,122.8345,89928.0
2023-06-09 11:05:00,123.56,123.93,123.52,123.85,111518.0,122.8246,123.1924,122.7848,123.1129,111518.0
2023-06-09 11:10:00,123.86,124.05,123.84,124.03,115837.0,123.1228,123.3117,123.1029,123.2918,115837.0
2023-06-09 11:15:00,124.02,124.05,123.72,123.81,130017.0,123.2819,123.3117,122.9836,123.0731,130017.0
2023-06-09 11:20:00,123.81,123.84,123.58,123.65,109433.0,123.0731,123.1029,122.8445,122.9141,109433.0
2023-06-09 11:25:00,123.65,123.67,123.25,123.29,166421.0,122.9141,122.9339,122.5164,122.5562,166421.0
2023-06-09 11:30:00,123.28,123.47,123.16,123.26,222758.0,122.5463,122.7351,122.427,122.5264,222758.0
2023-06-09 11:35:00,123.23,123.61,123.23,123.42,140127.0,122.4966,122.8743,122.4966,122.6854,140127.0
2023-06-09 11:40:00,123.42,123.5,123.26,123.42,94684.0,122.6854,122.765,122.5264,122.6854,94684.0
2023-06-09 11:45:00,123.44,123.44,123.07,123.23,149052.0,122.7053,122.7053,122.3375,122.4966,149052.0
2023-06-09 11:50:00,123.22,123.3,123.13,123.25,109347.0,122.4866,122.5661,122.3972,122.5164,109347.0
2023-06-09 11:55:00,123.25,123.29,122.89,122.93,118548.0,122.5164,122.5562,122.1586,122.1984,118548.0
2023-06-09 12:00:00,122.93,122.99,122.68,122.95,175246.0,122.1984,122.258,121.9498,122.2182,175246.0
2023-06-09 12:05:00,122.95,123.08,122.88,122.94,99253.0,122.2182,122.3475,122.1486,122.2083,99253.0
2023-06-09 12:10:00,122.94,123.07,122.86,122.93,140790.0,122.2083,122.3375,122.1288,122.1984,140790.0
2023-06-09 12:15:00,122.92,123.08,122.81,123.07,99551.0,122.1884,122.3475,122.0791,122.3375,99551.0
2023-06-09 12:20:00,123.07,123.09,122.81,122.82,83866.0,122.3375,122.3574,122.0791,122.089,83866.0
2023-06-09 12:25:00,122.81,122.95,122.67,122.8,110455.0,122.0791,122.2182,121.9399,122.0691,110455.0
2023-06-09 12:30:00,122.81,122.92,122.75,122.82,83097.0,122.0791,122.1884,122.0194,122.089,83097.0
2023-06-09 12:35:00,122.82,122.84,122.55,122.62,114690.0,122.089,122.1089,121.8206,121.8902,114690.0
2023-06-09 12:40:00,122.62,122.81,122.49,122.81,113107.0,121.8902,122.0791,121.761,122.0791,113107.0
2023-06-09 12:45:00,122.82,122.93,122.66,122.93,92688.0,122.089,122.1984,121.93,122.1984,92688.0
2023-06-09 12:50:00,122.91,123.06,122.89,122.99,82789.0,122.1785,122.3276,122.1586,122.258,82789.0
2023-06-09 12:55:00,122.97,123.05,122.83,123.02,96304.0,122.2381,122.3176,122.0989,122.2878,96304.0
2023-06-09 13:00:00,123.02,123.17,122.98,123.12,93369.0,122.2878,122.4369,122.2481,122.3872,93369.0
2023-06-09 13:05:00,123.12,123.15,123.01,123.08,90031.0,122.3872,122.417,122.2779,122.3475,90031.0
2023-06-09 13:10:00,123.08,123.11,123.0,123.08,77622.0,122.3475,122.3773,122.2679,122.3475,77622.0
2023-06-09 13:15:00,123.08,123.09,122.97,122.99,104159.0,122.3475,122.3574,122.2381,122.258,104159.0
2023-06-09 13:20:00,122.98,123.13,122.95,123.1,86367.0,122.2481,122.3972,122.2182,122.3673,86367.0
2023-06-09 13:25:00,123.1,123.36,123.09,123.33,97090.0,122.3673,122.6258,122.3574,122.596,97090.0
2023-06-09 13:30:00,123.34,123.46,123.28,123.44,126762.0,122.6059,122.7252,122.5463,122.7053,126762.0
2023-06-09 13:35:00,123.45,123.53,123.4,123.5,102700.0,122.7153,122.7948,122.6656,122.765,102700.0
2023-06-09 13:40:00,123.5,123.61,123.47,123.58,77438.0,122.765,122.8743,122.7351,122.8445,77438.0
2023-06-09 13:45:00,123.58,123.79,123.58,123.69,136430.0,122.8445,123.0532,122.8445,122.9538,136430.0
2023-06-09 13:50:00,123.69,123.78,123.63,123.73,90111.0,122.9538,123.0433,122.8942,122.9936,90111.0
2023-06-09 13:55:00,123.73,123.84,123.59,123.69,105138.0,122.9936,123.1029,122.8544,122.9538,105138.0
2023-06-09 14:00:00,123.7,123.71,123.57,123.61,76893.0,122.9638,122.9737,122.8345,122.8743,76893.0
2023-06-09 14:05:00,123.6,123.65,123.54,123.6,74859.0,122.8644,122.9141,122.8047,122.8644,74859.0
2023-06-09 14:10:00,123.6,123.67,123.4,123.46,76064.0,122.8644,122.9339,122.6656,122.7252,76064.0
2023-06-09 14:15:00,123.46,123.47,123.31,123.45,76515.0,122.7252,122.7351,122.5761,122.7153,76515.0
2023-06-09 14:20:00,123.46,123.67,123.43,123.62,86149.0,122.7252,122.9339,122.6954,122.8842,86149.0
2023-06-09 14:25:00,123.63,123.64,123.46,123.47,102365.0,122.8942,122.9041,122.7252,122.7351,102365.0
2023-06-09 14:30:00,123.47,123.49,123.36,123.46,95559.0,122.7351,122.755,122.6258,122.7252,95559.0
2023-06-09 14:35:00,123.46,123.53,123.32,123.36,97605.0,122.7252,122.7948,122.586,122.6258,97605.0
2023-06-09 14:40:00,123.36,123.46,123.32,123.41,90414.0,122.6258,122.7252,122.586,122.6755,90414.0
2023-06-09 14:45:00,123.42,123.45,123.29,123.33,70162.0,122.6854,122.7153,122.5562,122.596,70162.0
2023-06-09 14:50:00,123.33,123.54,123.32,123.42,82291.0,122.596,122.8047,122.586,122.6854,82291.0
2023-06-09 14:55:00,123.41,123.54,123.4,123.5,69483.0,122.6755,122.8047,122.6656,122.765,69483.0
2023-06-09 15:00:00,123.5,123.53,123.3,123.42,99964.0,122.765,122.7948,122.5661,122.6854,99964.0
2023-06-09 15:05:00,123.4,123.47,123.19,123.24,124019.0,122.6656,122.7351,122.4568,122.5065,124019.0
2023-06-09 15:10:00,123.25,123.32,123.18,123.29,85351.0,122.5164,122.586,122.4469,122.5562,85351.0
2023-06-09 15:15:00,123.29,123.31,123.1,123.25,133581.0,122.5562,122.5761,122.3673,122.5164,133581.0
2023-06-09 15:20:00,123.26,123.38,123.13,123.33,165751.0,122.5264,122.6457,122.3972,122.596,165751.0
2023-06-09 15:25:00,123.33,123.36,123.25,123.27,103013.0,122.596,122.6258,122.5164,122.5363,103013.0
2023-06-09 15:30:00,123.28,123.37,123.22,123.29,130075.0,122.5463,122.6357,122.4866,122.5562,130075.0
2023-06-09 15:35:00,123.28,123.38,123.18,123.23,198985.0,122.5463,122.6457,122.4469,122.4966,198985.0
2023-06-09 15:40:00,123.23,123.37,123.21,123.22,181096.0,122.4966,122.6357,122.4767,122.4866,181096.0
2023-06-09 15:45:00,123.22,123.27,122.99,123.02,226046.0,122.4866,122.5363,122.258,122.2878,226046.0
2023-06-09 15:50:00,123.01,123.01,122.82,122.86,343707.0,122.2779,122.2779,122.089,122.1288,343707.0
2023-06-09 15:55:00,122.86,122.94,122.67,122.88,974849.0,122.1288,122.2083,121.9399,122.1486,974849.0
2023-06-12 09:30:00,123.41,123.55,122.76,122.88,803179.0,122.6755,122.8147,122.0294,122.1486,803179.0
2023-06-12 09:35:00,122.9,123.29,122.82,123.13,405085.0,122.1685,122.5562,122.089,122.3972,405085.0
2023-06-12 09:40:00,123.11,123.14,122.81,123.12,346072.0,122.3773,122.4071,122.0791,122.3872,346072.0
2023-06-12 09:45:00,123.11,123.39,122.91,122.94,258136.0,122.3773,122.6556,122.1785,122.2083,258136.0
2023-06-12 09:50:00,122.92,122.95,122.65,122.81,392882.0,122.1884,122.2182,121.92,122.0791,392882.0
2023-06-12 09:55:00,122.8,122.91,122.72,122.88,273843.0,122.0691,122.1785,121.9896,122.1486,273843.0
2023-06-12 10:00:00,122.89,122.9,122.61,122.61,290937.0,122.1586,122.1685,121.8803,121.8803,290937.0
2023-06-12 10:05:00,122.62,122.63,122.35,122.57,297156.0,121.8902,121.9001,121.6218,121.8405,297156.0
2023-06-12 10:10:00,122.57,122.63,122.43,122.62,221849.0,121.8405,121.9001,121.7013,121.8902,221849.0
2023-06-12 10:15:00,122.62,122.78,122.55,122.59,231726.0,121.8902,122.0492,121.8206,121.8604,231726.0
2023-06-12 10:20:00,122.59,122.96,122.57,122.92,214746.0,121.8604,122.2282,121.8405,122.1884,214746.0
2023-06-12 10:25:00,122.93,122.97,122.77,122.83,245016.0,122.1984,122.2381,122.0393,122.0989,245016.0
2023-06-12 10:30:00,122.83,122.89,122.61,122.68,254610.0,122.0989,122.1586,121.8803,121.9498,254610.0
2023-06-12 10:35:00,122.68,122.96,122.65,122.9,241341.0,121.9498,122.2282,121.92,122.1685,241341.0
2023-06-12 10:40:00,122.89,122.93,122.77,122.81,138080.0,122.1586,122.1984,122.0393,122.0791,138080.0
2023-06-12 10:45:00,122.83,123.1,122.79,122.98,142788.0,122.0989,122.3673,122.0592,122.2481,142788.0
2023-06-12 10:50:00,122.99,123.07,122.91,122.91,155104.0,122.258,122.3375,122.1785,122.1785,155104.0
2023-06-12 10:55:00,122.92,122.99,122.75,122.85,98270.0,122.1884,122.258,122.0194,122.1188,98270.0
2023-06-12 11:00:00,122.85,122.97,122.83,122.87,111161.0,122.1188,122.2381,122.0989,122.1387,111161.0
2023-06-12 11:05:00,122.88,122.93,122.67,122.77,95026.0,122.1486,122.1984,121.9399,122.0393,95026.0
2023-06-12 11:10:00,122.77,122.82,122.71,122.81,87653.0,122.0393,122.089,121.9797,122.0791,87653.0
2023-06-12 11:15:00,122.8,123.1,122.79,123.06,155389.0,122.0691,122.3673,122.0592,122.3276,155389.0
2023-06-12 11:20:00,123.07,123.14,122.96,123.04,89753.0,122.3375,122.4071,122.2282,122.3077,89753.0
2023-06-12 11:25:00,123.02,123.03,122.93,122.97,74803.0,122.2878,122.2978,122.1984,122.2381,74803.0
2023-06-12 11:30:00,122.98,123.17,122.98,123.17,104798.0,122.2481,122.4369,122.2481,122.4369,104798.0
2023-06-12 11:35:00,123.17,123.2,123.0,123.0,111238.0,122.4369,122.4667,122.2679,122.2679,111238.0
2023-06-12 11:40:00,123.01,123.09,122.95,123.05,108812.0,122.2779,122.3574,122.2182,122.3176,108812.0
2023-06-12 11:45:00,123.04,123.15,122.95,122.98,114564.0,122.3077,122.417,122.2182,122.2481,114564.0
2023-06-12 11:50:00,122.98,123.06,122.95,123.0,75742.0,122.2481,122.3276,122.2182,122.2679,75742.0
2023-06-12 11:55:00,122.99,123.11,122.97,123.09,103985.0,122.258,122.3773,122.2381,122.3574,103985.0
2023-06-12 12:00:00,123.09,123.1,122.91,122.96,83486.0,122.3574,122.3673,122.1785,122.2282,83486.0
2023-06-12 12:05:00,122.94,123.11,122.9,123.08,97210.0,122.2083,122.3773,122.1685,122.3475,97210.0
2023-06-12 12:10:00,123.08,123.14,122.99,123.08,83976.0,122.3475,122.4071,122.258,122.3475,83976.0
2023-06-12 12:15:00,123.08,123.11,122.98,123.06,81672.0,122.3475,122.3773,122.2481,122.3276,81672.0
2023-06-12 12:20:00,123.06,123.12,123.0,123.08,66781.0,122.3276,122.3872,122.2679,122.3475,66781.0
2023-06-12 12:25:00,123.07,123.22,123.03,123.17,83561.0,122.3375,122.4866,122.2978,122.4369,83561.0
2023-06-12 12:30:00,123.18,123.19,123.07,123.12,90952.0,122.4469,122.4568,122.3375,122.3872,90952.0
2023-06-12 12:35:00,123.13,123.19,123.1,123.18,86241.0,122.3972,122.4568,122.3673,122.4469,86241.0
2023-06-12 12:40:00,123.18,123.22,123.12,123.17,85972.0,122.4469,122.4866,122.3872,122.4369,85972.0
2023-06-12 12:45:00,123.17,123.18,122.75,123.01,410246.0,122.4369,122.4469,122.0194,122.2779,410246.0
2023-06-12 12:50:00,123.01,123.28,123.01,123.24,198605.0,122.2779,122.5463,122.2779,122.5065,198605.0
2023-06-12 12:55:00,123.25,123.31,123.18,123.2,120250.0,122.5164,122.5761,122.4469,122.4667,120250.0
2023-06-12 13:00:00,123.19,123.29,123.17,123.21,98487.0,122.4568,122.5562,122.4369,122.4767,98487.0
2023-06-12 13:05:00,123.21,123.24,123.05,123.13,102748.0,122.4767,122.5065,122.3176,122.3972,102748.0
2023-06-12 13:10:00,123.14,123.23,123.07,123.11,119270.0,122.4071,122.4966,122.3375,122.3773,119270.0
2023-06-12 13:15:00,123.11,123.2,123.07,123.16,86844.0,122.3773,122.4667,122.3375,122.427,86844.0
2023-06-12 13:20:00,123.17,123.24,123.11,123.17,96720.0,122.4369,122.5065,122.3773,122.4369,96720.0
2023-06-12 13:25:00,123.15,123.37,123.14,123.34,91917.0,122.417,122.6357,122.4071,122.6059,91917.0
2023-06-12 13:30:00,123.34,123.46,123.31,123.39,108757.0,122.6059,122.7252,122.5761,122.6556,108757.0
2023-06-12 13:35:00,123.39,123.41,123.28,123.34,67728.0,122.6556,122.6755,122.5463,122.6059,67728.0
2023-06-12 13:40:00,123.34,123.52,123.27,123.52,86237.0,122.6059,122.7848,122.5363,122.7848,86237.0
2023-06-12 13:45:00,123.52,123.64,123.49,123.56,135579.0,122.7848,122.9041,122.755,122.8246,135579.0
2023-06-12 13:50:00,123.56,123.58,123.5,123.54,66824.0,122.8246,122.8445,122.765,122.8047,66824.0
2023-06-12 13:55:00,123.53,123.79,123.53,123.79,114626.0,122.7948,123.0532,122.7948,123.0532,114626.0
2023-06-12 14:00:00,123.78,123.84,123.69,123.84,107526.0,123.0433,123.1029,122.9538,123.1029,107526.0
2023-06-12 14:05:00,123.83,123.84,123.72,123.73,102159.0,123.093,123.1029,122.9836,122.9936,102159.0
2023-06-12 14:10:00,123.73,123.92,123.71,123.89,97427.0,122.9936,123.1825,122.9737,123.1526,97427.0
2023-06-12 14:15:00,123.89,123.92,123.85,123.86,92794.0,123.1526,123.1825,123.1129,123.1228,92794.0
2023-06-12 14:20:00,123.88,123.9,123.84,123.87,63133.0,123.1427,123.1626,123.1029,123.1328,63133.0
2023-06-12 14:25:00,123.88,123.94,123.87,123.92,80757.0,123.1427,123.2023,123.1328,123.1825,80757.0
2023-06-12 14:30:00,123.92,124.08,123.89,123.97,169979.0,123.1825,123.3415,123.1526,123.2322,169979.0
2023-06-12 14:35:00,123.97,124.15,123.91,124.09,145175.0,123.2322,123.4111,123.1725,123.3514,145175.0
2023-06-12 14:40:00,124.09,124.15,124.03,124.15,113228.0,123.3514,123.4111,123.2918,123.4111,113228.0
2023-06-12 14:45:00,124.15,124.23,124.1,124.18,122019.0,123.4111,123.4906,123.3614,123.4409,122019.0
2023-06-12 14:50:00,124.19,124.29,124.16,124.2,122059.0,123.4509,123.5503,123.421,123.4608,122059.0
2023-06-12 14:55:00,124.2,124.45,124.18,124.39,121160.0,123.4608,123.7093,123.4409,123.6497,121160.0
2023-06-12 15:00:00,124.4,124.42,124.26,124.34,158020.0,123.6596,123.6795,123.5204,123.6,158020.0
2023-06-12 15:05:00,124.34,124.62,124.28,124.62,170891.0,123.6,123.8783,123.5403,123.8783,170891.0
2023-06-12 15:10:00,124.63,124.75,124.61,124.64,191998.0,123.8882,124.0075,123.8684,123.8982,191998.0
2023-06-12 15:15:00,124.64,124.74,124.43,124.46,212836.0,123.8982,123.9976,123.6894,123.7192,212836.0
2023-06-12 15:20:00,124.46,124.46,124.05,124.19,194217.0,123.7192,123.7192,123.3117,123.4509,194217.0
2023-06-12 15:25:00,124.2,124.26,124.09,124.26,137698.0,123.4608,123.5204,123.3514,123.5204,137698.0
2023-06-12 15:30:00,124.25,124.26,124.12,124.19,143569.0,123.5105,123.5204,123.3813,123.4509,143569.0
2023-06-12 15:35:00,124.2,124.38,124.15,124.38,209157.0,123.4608,123.6397,123.4111,123.6397,209157.0
2023-06-12 15:40:00,124.38,124.47,124.19,124.22,248011.0,123.6397,123.7292,123.4509,123.4807,248011.0
2023-06-12 15:45:00,124.22,124.37,124.19,124.33,208387.0,123.4807,123.6298,123.4509,123.59,208387.0
2023-06-12 15:50:00,124.35,124.48,124.24,124.27,452279.0,123.6099,123.7391,123.5006,123.5304,452279.0
2023-06-12 15:55:00,124.26,124.43,124.12,124.4,989437.0,123.5204,123.6894,123.3813,123.6596,989437.0
2023-06-13 09:30:00,125.66,125.86,125.28,125.37,697631.0,124.9121,125.1109,124.5344,124.6238,697631.0
2023-06-13 09:35:00,125.38,125.63,124.97,125.44,447736.0,124.6338,124.8823,124.2262,124.6934,447736.0
2023-06-13 09:40:00,125.43,125.78,125.25,125.42,388050.0,124.6835,125.0314,124.5045,124.6735,388050.0
2023-06-13 09:45:00,125.4,125.41,124.72,125.15,331853.0,124.6537,124.6636,123.9777,124.4051,331853.0
2023-06-13 09:50:00,125.14,125.47,124.84,125.42,265316.0,124.3952,124.7232,124.097,124.6735,265316.0
2023-06-13 09:55:00,125.41,125.49,124.92,125.06,349954.0,124.6636,124.7431,124.1765,124.3157,349954.0
2023-06-13 10:00:00,125.06,125.29,124.82,124.83,198036.0,124.3157,124.5443,124.0771,124.087,198036.0
2023-06-13 10:05:00,124.8,124.97,124.49,124.59,185642.0,124.0572,124.2262,123.7491,123.8485,185642.0
2023-06-13 10:10:00,124.58,124.7,124.35,124.55,230896.0,123.8385,123.9578,123.6099,123.8087,230896.0
2023-06-13 10:15:00,124.52,124.61,124.42,124.6,253484.0,123.7789,123.8684,123.6795,123.8584,253484.0
2023-06-13 10:20:00,124.61,124.71,124.47,124.59,132640.0,123.8684,123.9678,123.7292,123.8485,132640.0
2023-06-13 10:25:00,124.58,124.68,124.35,124.43,161662.0,123.8385,123.9379,123.6099,123.6894,161662.0
2023-06-13 10:30:00,124.43,124.71,124.3,124.7,194911.0,123.6894,123.9678,123.5602,123.9578,194911.0
2023-06-13 10:35:00,124.69,124.75,124.53,124.63,222713.0,123.9479,124.0075,123.7888,123.8882,222713.0
2023-06-13 10:40:00,124.64,124.64,124.46,124.56,106891.0,123.8982,123.8982,123.7192,123.8187,106891.0
2023-06-13 10:45:00,124.55,124.75,124.46,124.63,120087.0,123.8087,124.0075,123.7192,123.8882,120087.0
2023-06-13 10:50:00,124.62,124.74,124.53,124.74,166702.0,123.8783,123.9976,123.7888,123.9976,166702.0
2023-06-13 10:55:00,124.73,124.83,124.6,124.67,180262.0,123.9876,124.087,123.8584,123.928,180262.0
2023-06-13 11:00:00,124.67,124.68,124.34,124.52,125308.0,123.928,123.9379,123.6,123.7789,125308.0
2023-06-13 11:05:00,124.52,124.83,124.42,124.81,131053.0,123.7789,124.087,123.6795,124.0672,131053.0
2023-06-13 11:10:00,124.8,125.15,124.79,125.09,139293.0,124.0572,124.4051,124.0473,124.3455,139293.0
2023-06-13 11:15:00,125.09,125.14,124.89,125.02,131089.0,124.3455,124.3952,124.1467,124.2759,131089.0
2023-06-13 11:20:00,125.01,125.1,124.87,125.03,121133.0,124.266,124.3554,124.1268,124.2859,121133.0
2023-06-13 11:25:00,125.02,125.14,124.99,125.09,101110.0,124.2759,124.3952,124.2461,124.3455,101110.0
2023-06-13 11:30:00,125.1,125.13,124.93,124.93,93941.0,124.3554,124.3853,124.1864,124.1864,93941.0
2023-06-13 11:35:00,124.94,125.17,124.93,125.05,140937.0,124.1964,124.425,124.1864,124.3057,140937.0
2023-06-13 11:40:00,125.05,125.1,124.92,124.97,96274.0,124.3057,124.3554,124.1765,124.2262,96274.0
2023-06-13 11:45:00,124.95,125.01,124.83,125.01,82936.0,124.2063,124.266,124.087,124.266,82936.0
2023-06-13 11:50:00,125.01,125.01,124.77,124.91,85382.0,124.266,124.266,124.0274,124.1666,85382.0
2023-06-13 11:55:00,124.91,125.08,124.7,124.71,111869.0,124.1666,124.3356,123.9578,123.9678,111869.0
2023-06-13 12:00:00,124.7,124.74,124.55,124.69,97083.0,123.9578,123.9976,123.8087,123.9479,97083.0
2023-06-13 12:05:00,124.7,124.81,124.49,124.81,105386.0,123.9578,124.0672,123.7491,124.0672,105386.0
2023-06-13 12:10:00,124.82,124.99,124.79,124.99,78684.0,124.0771,124.2461,124.0473,124.2461,78684.0
2023-06-13 12:15:00,124.99,124.99,124.72,124.77,73805.0,124.2461,124.2461,123.9777,124.0274,73805.0
2023-06-13 12:20:00,124.76,124.83,124.61,124.68,69013.0,124.0175,124.087,123.8684,123.9379,69013.0
2023-06-13 12:25:00,124.67,124.85,124.52,124.79,95533.0,123.928,124.1069,123.7789,124.0473,95533.0
2023-06-13 12:30:00,124.79,124.82,124.68,124.69,54061.0,124.0473,124.0771,123.9379,123.9479,54061.0
2023-06-13 12:35:00,124.7,124.79,124.63,124.78,80044.0,123.9578,124.0473,123.8882,124.0373,80044.0
2023-06-13 12:40:00,124.78,124.92,124.77,124.92,94837.0,124.0373,124.1765,124.0274,124.1765,94837.0
2023-06-13 12:45:00,124.91,124.92,124.65,124.74,75566.0,124.1666,124.1765,123.9081,123.9976,75566.0
2023-06-13 12:50:00,124.74,124.83,124.69,124.73,79808.0,123.9976,124.087,123.9479,123.9876,79808.0
2023-06-13 12:55:00,124.74,124.81,124.7,124.8,83899.0,123.9976,124.0672,123.9578,124.0572,83899.0
2023-06-13 13:00:00,124.8,124.92,124.76,124.78,79465.0,124.0572,124.1765,124.0175,124.0373,79465.0
2023-06-13 13:05:00,124.77,124.89,124.59,124.64,136513.0,124.0274,124.1467,123.8485,123.8982,136513.0
2023-06-13 13:10:00,124.63,124.66,124.49,124.64,84808.0,123.8882,123.9181,123.7491,123.8982,84808.0
2023-06-13 13:15:00,124.63,124.74,124.53,124.73,65272.0,123.8882,123.9976,123.7888,123.9876,65272.0
2023-06-13 13:20:00,124.72,124.77,124.62,124.63,67320.0,123.9777,124.0274,123.8783,123.8882,67320.0
2023-06-13 13:25:00,124.62,124.68,124.54,124.64,82430.0,123.8783,123.9379,123.7988,123.8982,82430.0
2023-06-13 13:30:00,124.64,124.68,124.56,124.62,83937.0,123.8982,123.9379,123.8187,123.8783,83937.0
2023-06-13 13:35:00,124.62,124.67,124.46,124.51,89828.0,123.8783,123.928,123.7192,123.7689,89828.0
2023-06-13 13:40:00,124.51,124.7,124.51,124.68,83108.0,123.7689,123.9578,123.7689,123.9379,83108.0
2023-06-13 13:45:00,124.68,124.73,124.55,124.59,71694.0,123.9379,123.9876,123.8087,123.8485,71694.0
2023-06-13 13:50:00,124.59,124.61,124.48,124.54,90054.0,123.8485,123.8684,123.7391,123.7988,90054.0
2023-06-13 13:55:00,124.54,124.61,124.39,124.49,82301.0,123.7988,123.8684,123.6497,123.7491,82301.0
2023-06-13 14:00:00,124.49,124.61,124.41,124.44,74367.0,123.7491,123.8684,123.6695,123.6994,74367.0
2023-06-13 14:05:00,124.44,124.47,124.35,124.37,66874.0,123.6994,123.7292,123.6099,123.6298,66874.0
2023-06-13 14:10:00,124.36,124.42,124.16,124.39,101666.0,123.6198,123.6795,123.421,123.6497,101666.0
2023-06-13 14:15:00,124.4,124.49,124.29,124.44,67477.0,123.6596,123.7491,123.5503,123.6994,67477.0
2023-06-13 14:20:00,124.45,124.54,124.42,124.5,62510.0,123.7093,123.7988,123.6795,123.759,62510.0
2023-06-13 14:25:00,124.49,124.5,124.06,124.13,112526.0,123.7491,123.759,123.3216,123.3912,112526.0
2023-06-13 14:30:00,124.12,124.21,124.04,124.13,136471.0,123.3813,123.4707,123.3017,123.3912,136471.0
2023-06-13 14:35:00,124.14,124.14,123.92,123.98,132045.0,123.4012,123.4012,123.1825,123.2421,132045.0
2023-06-13 14:40:00,123.97,124.0,123.84,123.98,114759.0,123.2322,123.262,123.1029,123.2421,114759.0
2023-06-13 14:45:00,123.97,124.06,123.85,124.05,86905.0,123.2322,123.3216,123.1129,123.3117,86905.0
2023-06-13 14:50:00,124.06,124.22,123.99,124.2,75198.0,123.3216,123.4807,123.252,123.4608,75198.0
2023-06-13 14:55:00,124.19,124.22,124.08,124.13,72141.0,123.4509,123.4807,123.3415,123.3912,72141.0
2023-06-13 15:00:00,124.14,124.23,124.09,124.18,111611.0,123.4012,123.4906,123.3514,123.4409,111611.0
2023-06-13 15:05:00,124.18,124.26,124.14,124.17,120971.0,123.4409,123.5204,123.4012,123.431,120971.0
2023-06-13 15:10:00,124.18,124.23,124.06,124.22,88311.0,123.4409,123.4906,123.3216,123.4807,88311.0
2023-06-13 15:15:00,124.21,124.37,124.15,124.29,103382.0,123.4707,123.6298,123.4111,123.5503,103382.0
2023-06-13 15:20:00,124.28,124.35,124.14,124.19,144737.0,123.5403,123.6099,123.4012,123.4509,144737.0
2023-06-13 15:25:00,124.19,124.32,124.16,124.26,110065.0,123.4509,123.5801,123.421,123.5204,110065.0
2023-06-13 15:30:00,124.26,124.33,124.2,124.32,116626.0,123.5204,123.59,123.4608,123.5801,116626.0
2023-06-13 15:35:00,124.32,124.4,124.28,124.37,148176.0,123.5801,123.6596,123.5403,123.6298,148176.0
2023-06-13 15:40:00,124.37,124.41,124.21,124.23,258135.0,123.6298,123.6695,123.4707,123.4906,258135.0
2023-06-13 15:45:00,124.24,124.39,124.22,124.36,227329.0,123.5006,123.6497,123.4807,123.6198,227329.0
2023-06-13 15:50:00,124.36,124.46,124.28,124.43,327921.0,123.6198,123.7192,123.5403,123.6894,327921.0
2023-06-13 15:55:00,124.43,124.53,124.32,124.45,657550.0,123.6894,123.7888,123.5801,123.7093,657550.0
2023-06-14 09:30:00,123.77,124.19,122.62,122.72,767811.0,123.0334,123.4509,121.8902,121.9896,767811.0
2023-06-14 09:35:00,122.7,122.87,122.16,122.55,602089.0,121.9697,122.1387,121.4329,121.8206,602089.0
2023-06-14 09:40:00,122.55,123.32,122.55,123.06,528403.0,121.8206,122.586,121.8206,122.3276,528403.0
2023-06-14 09:45:00,123.07,123.35,123.01,123.34,420342.0,122.3375,122.6159,122.2779,122.6059,420342.0
2023-06-14 09:50:00,123.35,123.55,123.21,123.35,317522.0,122.6159,122.8147,122.4767,122.6159,317522.0
2023-06-14 09:55:00,123.33,123.71,123.3,123.53,229438.0,122.596,122.9737,122.5661,122.7948,229438.0
2023-06-14 10:00:00,123.53,123.96,123.51,123.93,378853.0,122.7948,123.2222,122.7749,123.1924,378853.0
2023-06-14 10:05:00,123.94,124.21,123.89,124.1,439057.0,123.2023,123.4707,123.1526,123.3614,439057.0
2023-06-14 10:10:00,124.11,124.18,123.74,124.04,222141.0,123.3713,123.4409,123.0035,123.3017,222141.0
2023-06-14 10:15:00,124.04,124.24,124.03,124.22,202527.0,123.3017,123.5006,123.2918,123.4807,202527.0
2023-06-14 10:20:00,124.24,124.43,124.18,124.34,274594.0,123.5006,123.6894,123.4409,123.6,274594.0
2023-06-14 10:25:00,124.35,124.43,124.15,124.39,204785.0,123.6099,123.6894,123.4111,123.6497,204785.0
2023-06-14 10:30:00,124.4,124.59,124.39,124.47,223932.0,123.6596,123.8485,123.6497,123.7292,223932.0
2023-06-14 10:35:00,124.47,124.6,124.38,124.48,176362.0,123.7292,123.8584,123.6397,123.7391,176362.0
2023-06-14 10:40:00,124.49,124.76,124.46,124.67,211163.0,123.7491,124.0175,123.7192,123.928,211163.0
2023-06-14 10:45:00,124.65,124.74,124.6,124.73,210991.0,123.9081,123.9976,123.8584,123.9876,210991.0
2023-06-14 10:50:00,124.73,124.79,124.43,124.48,224708.0,123.9876,124.0473,123.6894,123.7391,224708.0
2023-06-14 10:55:00,124.46,124.46,124.17,124.23,122856.0,123.7192,123.7192,123.431,123.4906,122856.0
2023-06-14 11:00:00,124.23,124.26,124.06,124.14,122699.0,123.4906,123.5204,123.3216,123.4012,122699.0
2023-06-14 11:05:00,124.14,124.42,124.09,124.28,123739.0,123.4012,123.6795,123.3514,123.5403,123739.0
2023-06-14 11:10:00,124.28,124.51,124.25,124.49,116948.0,123.5403,123.7689,123.5105,123.7491,116948.0
2023-06-14 11:15:00,124.51,124.6,124.37,124.42,109699.0,123.7689,123.8584,123.6298,123.6795,109699.0
2023-06-14 11:20:00,124.43,124.59,124.36,124.55,104772.0,123.6894,123.8485,123.6198,123.8087,104772.0
2023-06-14 11:25:00,124.56,124.65,124.33,124.38,129434.0,123.8187,123.9081,123.59,123.6397,129434.0
2023-06-14 11:30:00,124.38,124.55,124.35,124.52,104109.0,123.6397,123.8087,123.6099,123.7789,104109.0
2023-06-14 11:35:00,124.53,124.55,124.36,124.45,96839.0,123.7888,123.8087,123.6198,123.7093,96839.0
2023-06-14 11:40:00,124.46,124.63,124.38,124.41,91945.0,123.7192,123.8882,123.6397,123.6695,91945.0
2023-06-14 11:45:00,124.42,124.51,124.28,124.38,83600.0,123.6795,123.7689,123.5403,123.6397,83600.0
2023-06-14 11:50:00,124.38,124.46,124.27,124.35,73080.0,123.6397,123.7192,123.5304,123.6099,73080.0
2023-06-14 11:55:00,124.33,124.33,124.17,124.3,102366.0,123.59,123.59,123.431,123.5602,102366.0
2023-06-14 12:00:00,124.31,124.32,124.02,124.03,88863.0,123.5701,123.5801,123.2819,123.2918,88863.0
2023-06-14 12:05:00,124.03,124.41,123.97,124.33,111924.0,123.2918,123.6695,123.2322,123.59,111924.0
2023-06-14 12:10:00,124.32,124.53,124.32,124.47,98661.0,123.5801,123.7888,123.5801,123.7292,98661.0
2023-06-14 12:15:00,124.48,124.55,124.38,124.47,101268.0,123.7391,123.8087,123.6397,123.7292,101268.0
2023-06-14 12:20:00,124.46,124.58,124.42,124.54,65579.0,123.7192,123.8385,123.6795,123.7988,65579.0
2023-06-14 12:25:00,124.53,124.56,124.46,124.48,76164.0,123.7888,123.8187,123.7192,123.7391,76164.0
2023-06-14 12:30:00,124.48,124.54,124.35,124.42,73294.0,123.7391,123.7988,123.6099,123.6795,73294.0
2023-06-14 12:35:00,124.41,124.44,124.27,124.31,92602.0,123.6695,123.6994,123.5304,123.5701,92602.0
2023-06-14 12:40:00,124.32,124.33,124.17,124.21,104326.0,123.5801,123.59,123.431,123.4707,104326.0
2023-06-14 12:45:00,124.2,124.21,124.05,124.07,130814.0,123.4608,123.4707,123.3117,123.3316,130814.0
2023-06-14 12:50:00,124.07,124.22,124.05,124.21,92833.0,123.3316,123.4807,123.3117,123.4707,92833.0
2023-06-14 12:55:00,124.21,124.23,124.09,124.22,96828.0,123.4707,123.4906,123.3514,123.4807,96828.0
2023-06-14 13:00:00,124.22,124.22,124.0,124.08,72183.0,123.4807,123.4807,123.262,123.3415,72183.0
2023-06-14 13:05:00,124.08,124.08,123.95,123.96,83560.0,123.3415,123.3415,123.2123,123.2222,83560.0
2023-06-14 13:10:00,123.96,123.96,123.69,123.8,94728.0,123.2222,123.2222,122.9538,123.0632,94728.0
2023-06-14 13:15:00,123.8,123.8,123.61,123.62,127052.0,123.0632,123.0632,122.8743,122.8842,127052.0
2023-06-14 13:20:00,123.62,123.65,123.53,123.54,119302.0,122.8842,122.9141,122.7948,122.8047,119302.0
2023-06-14 13:25:00,123.55,123.58,123.44,123.55,152754.0,122.8147,122.8445,122.7053,122.8147,152754.0
2023-06-14 13:30:00,123.55,123.61,123.3,123.59,159377.0,122.8147,122.8743,122.5661,122.8544,159377.0
2023-06-14 13:35:00,123.58,123.63,123.53,123.59,108884.0,122.8445,122.8942,122.7948,122.8544,108884.0
2023-06-14 13:40:00,123.6,123.62,123.46,123.47,129045.0,122.8644,122.8842,122.7252,122.7351,129045.0
2023-06-14 13:45:00,123.47,123.56,123.36,123.56,113752.0,122.7351,122.8246,122.6258,122.8246,113752.0
2023-06-14 13:50:00,123.55,123.58,123.46,123.57,91097.0,122.8147,122.8445,122.7252,122.8345,91097.0
2023-06-14 13:55:00,123.57,123.62,123.37,123.62,162016.0,122.8345,122.8842,122.6357,122.8842,162016.0
2023-06-14 14:00:00,123.61,123.61,122.74,123.04,297919.0,122.8743,122.8743,122.0095,122.3077,297919.0
2023-06-14 14:05:00,123.02,123.04,122.45,122.84,333160.0,122.2878,122.3077,121.7212,122.1089,333160.0
2023-06-14 14:10:00,122.83,123.09,122.71,122.91,256346.0,122.0989,122.3574,121.9797,122.1785,256346.0
2023-06-14 14:15:00,122.9,123.08,122.79,122.95,201478.0,122.1685,122.3475,122.0592,122.2182,201478.0
2023-06-14 14:20:00,122.94,123.08,122.74,122.78,198143.0,122.2083,122.3475,122.0095,122.0492,198143.0
2023-06-14 14:25:00,122.78,122.98,122.66,122.88,201318.0,122.0492,122.2481,121.93,122.1486,201318.0
2023-06-14 14:30:00,122.87,123.27,122.76,123.01,261488.0,122.1387,122.5363,122.0294,122.2779,261488.0
2023-06-14 14:35:00,123.01,123.57,123.01,123.27,349139.0,122.2779,122.8345,122.2779,122.5363,349139.0
2023-06-14 14:40:00,123.27,123.99,123.22,123.96,273665.0,122.5363,123.252,122.4866,123.2222,273665.0
2023-06-14 14:45:00,123.97,124.1,123.71,124.07,241747.0,123.2322,123.3614,122.9737,123.3316,241747.0
2023-06-14 14:50:00,124.07,124.11,123.71,124.04,264377.0,123.3316,123.3713,122.9737,123.3017,264377.0
2023-06-14 14:55:00,124.04,124.09,123.78,123.85,172030.0,123.3017,123.3514,123.0433,123.1129,172030.0
2023-06-14 15:00:00,123.85,124.12,123.83,124.04,161910.0,123.1129,123.3813,123.093,123.3017,161910.0
2023-06-14 15:05:00,124.04,124.65,124.02,124.61,266931.0,123.3017,123.9081,123.2819,123.8684,266931.0
2023-06-14 15:10:00,124.63,124.64,123.89,123.89,181298.0,123.8882,123.8982,123.1526,123.1526,181298.0
2023-06-14 15:15:00,123.91,123.94,123.56,123.64,208928.0,123.1725,123.2023,122.8246,122.9041,208928.0
2023-06-14 15:20:00,123.63,124.1,123.59,123.95,184406.0,122.8942,123.3614,122.8544,123.2123,184406.0
2023-06-14 15:25:00,123.96,124.25,123.79,123.81,187814.0,123.2222,123.5105,123.0532,123.0731,187814.0
2023-06-14 15:30:00,123.82,123.94,123.57,123.87,217960.0,123.0831,123.2023,122.8345,123.1328,217960.0
2023-06-14 15:35:00,123.86,124.02,123.84,123.9,178998.0,123.1228,123.2819,123.1029,123.1626,178998.0
2023-06-14 15:40:00,123.89,123.92,123.74,123.89,184200.0,123.1526,123.1825,123.0035,123.1526,184200.0
2023-06-14 15:45:00,123.89,124.09,123.77,123.81,265889.0,123.1526,123.3514,123.0334,123.0731,265889.0
2023-06-14 15:50:00,123.81,124.01,123.51,123.9,442797.0,123.0731,123.2719,122.7749,123.1626,442797.0
2023-06-14 15:55:00,123.92,124.39,123.92,124.39,841776.0,123.1825,123.6497,123.1825,123.6497,841776.0
2023-06-15 09:30:00,123.83,124.36,123.14,123.47,489249.0,123.093,123.6198,122.4071,122.7351,489249.0
2023-06-15 09:35:00,123.47,123.55,123.14,123.23,219646.0,122.7351,122.8147,122.4071,122.4966,219646.0
2023-06-15 09:40:00,123.25,123.8,123.14,123.66,239645.0,122.5164,123.0632,122.4071,122.924,239645.0
2023-06-15 09:45:00,123.66,123.93,123.56,123.74,274425.0,122.924,123.1924,122.8246,123.0035,274425.0
2023-06-15 09:50:00,123.74,124.18,123.69,124.15,275937.0,123.0035,123.4409,122.9538,123.4111,275937.0
2023-06-15 09:55:00,124.15,124.36,123.98,124.32,254756.0,123.4111,123.6198,123.2421,123.5801,254756.0
2023-06-15 10:00:00,124.32,124.46,124.09,124.33,268647.0,123.5801,123.7192,123.3514,123.59,268647.0
2023-06-15 10:05:00,124.34,124.71,124.3,124.71,330365.0,123.6,123.9678,123.5602,123.9678,330365.0
2023-06-15 10:10:00,124.71,124.75,124.52,124.55,191388.0,123.9678,124.0075,123.7789,123.8087,191388.0
2023-06-15 10:15:00,124.54,124.67,124.34,124.43,142146.0,123.7988,123.928,123.6,123.6894,142146.0
2023-06-15 10:20:00,124.44,124.51,124.19,124.36,191914.0,123.6994,123.7689,123.4509,123.6198,191914.0
2023-06-15 10:25:00,124.36,124.47,124.17,124.29,176843.0,123.6198,123.7292,123.431,123.5503,176843.0
2023-06-15 10:30:00,124.29,124.31,123.96,124.05,248866.0,123.5503,123.5701,123.2222,123.3117,248866.0
2023-06-15 10:35:00,124.03,124.17,123.95,123.98,164845.0,123.2918,123.431,123.2123,123.2421,164845.0
2023-06-15 10:40:00,123.98,124.18,123.93,124.15,131225.0,123.2421,123.4409,123.1924,123.4111,131225.0
2023-06-15 10:45:00,124.16,124.56,124.12,124.45,249703.0,123.421,123.8187,123.3813,123.7093,249703.0
2023-06-15 10:50:00,124.47,124.47,124.12,124.35,220682.0,123.7292,123.7292,123.3813,123.6099,220682.0
2023-06-15 10:55:00,124.34,124.5,124.23,124.37,176278.0,123.6,123.759,123.4906,123.6298,176278.0
2023-06-15 11:00:00,124.36,124.56,124.26,124.55,232528.0,123.6198,123.8187,123.5204,123.8087,232528.0
2023-06-15 11:05:00,124.55,124.68,124.29,124.49,173396.0,123.8087,123.9379,123.5503,123.7491,173396.0
2023-06-15 11:10:00,124.54,124.73,124.45,124.62,209430.0,123.7988,123.9876,123.7093,123.8783,209430.0
2023-06-15 11:15:00,124.62,124.82,124.58,124.65,217021.0,123.8783,124.0771,123.8385,123.9081,217021.0
2023-06-15 11:20:00,124.65,124.92,124.64,124.91,216151.0,123.9081,124.1765,123.8982,124.1666,216151.0
2023-06-15 11:25:00,124.9,125.03,124.85,125.03,176482.0,124.1566,124.2859,124.1069,124.2859,176482.0
2023-06-15 11:30:00,125.03,125.15,124.88,125.11,167290.0,124.2859,124.4051,124.1367,124.3654,167290.0
2023-06-15 11:35:00,125.11,125.21,125.07,125.15,150535.0,124.3654,124.4648,124.3256,124.4051,150535.0
2023-06-15 11:40:00,125.16,125.2,124.87,124.88,176357.0,124.4151,124.4548,124.1268,124.1367,176357.0
2023-06-15 11:45:00,124.88,125.01,124.63,124.66,182526.0,124.1367,124.266,123.8882,123.9181,182526.0
2023-06-15 11:50:00,124.65,124.84,124.56,124.82,172324.0,123.9081,124.097,123.8187,124.0771,172324.0
2023-06-15 11:55:00,124.81,124.94,124.75,124.78,103193.0,124.0672,124.1964,124.0075,124.0373,103193.0
2023-06-15 12:00:00,124.78,124.88,124.73,124.76,141430.0,124.0373,124.1367,123.9876,124.0175,141430.0
2023-06-15 12:05:00,124.75,124.92,124.67,124.76,129134.0,124.0075,124.1765,123.928,124.0175,129134.0
2023-06-15 12:10:00,124.76,124.83,124.48,124.51,120874.0,124.0175,124.087,123.7391,123.7689,120874.0
2023-06-15 12:15:00,124.51,124.57,124.47,124.53,80009.0,123.7689,123.8286,123.7292,123.7888,80009.0
2023-06-15 12:20:00,124.52,124.77,124.48,124.75,104941.0,123.7789,124.0274,123.7391,124.0075,104941.0
2023-06-15 12:25:00,124.76,124.78,124.59,124.61,90608.0,124.0175,124.0373,123.8485,123.8684,90608.0
2023-06-15 12:30:00,124.61,124.66,124.36,124.42,123920.0,123.8684,123.9181,123.6198,123.6795,123920.0
2023-06-15 12:35:00,124.42,124.46,124.21,124.42,98471.0,123.6795,123.7192,123.4707,123.6795,98471.0
2023-06-15 12:40:00,124.45,124.6,124.36,124.36,113669.0,123.7093,123.8584,123.6198,123.6198,113669.0
2023-06-15 12:45:00,124.36,124.37,124.17,124.29,129944.0,123.6198,123.6298,123.431,123.5503,129944.0
2023-06-15 12:50:00,124.29,124.32,124.1,124.13,137146.0,123.5503,123.5801,123.3614,123.3912,137146.0
2023-06-15 12:55:00,124.12,124.32,124.03,124.3,172092.0,123.3813,123.5801,123.2918,123.5602,172092.0
2023-06-15 13:00:00,124.3,124.34,124.15,124.31,199096.0,123.5602,123.6,123.4111,123.5701,199096.0
2023-06-15 13:05:00,124.31,124.32,124.08,124.12,127591.0,123.5701,123.5801,123.3415,123.3813,127591.0
2023-06-15 13:10:00,124.12,124.16,124.02,124.09,88909.0,123.3813,123.421,123.2819,123.3514,88909.0
2023-06-15 13:15:00,124.08,124.14,123.99,124.14,97031.0,123.3415,123.4012,123.252,123.4012,97031.0
2023-06-15 13:20:00,124.13,124.44,124.06,124.41,144915.0,123.3912,123.6994,123.3216,123.6695,144915.0
2023-06-15 13:25:00,124.4,124.58,124.38,124.53,124046.0,123.6596,123.8385,123.6397,123.7888,124046.0
2023-06-15 13:30:00,124.54,124.59,124.48,124.53,78537.0,123.7988,123.8485,123.7391,123.7888,78537.0
2023-06-15 13:35:00,124.54,124.7,124.53,124.59,125106.0,123.7988,123.9578,123.7888,123.8485,125106.0
2023-06-15 13:40:00,124.58,124.73,124.57,124.7,118089.0,123.8385,123.9876,123.8286,123.9578,118089.0
2023-06-15 13:45:00,124.7,124.81,124.63,124.69,199696.0,123.9578,124.0672,123.8882,123.9479,199696.0
2023-06-15 13:50:00,124.69,124.96,124.67,124.96,112600.0,123.9479,124.2163,123.928,124.2163,112600.0
2023-06-15 13:55:00,124.95,125.1,124.95,125.06,149421.0,124.2063,124.3554,124.2063,124.3157,149421.0
2023-06-15 14:00:00,125.07,125.2,125.03,125.1,191280.0,124.3256,124.4548,124.2859,124.3554,191280.0
2023-06-15 14:05:00,125.09,125.19,125.0,125.11,107055.0,124.3455,124.4449,124.256,124.3654,107055.0
2023-06-15 14:10:00,125.13,125.2,124.95,124.95,116522.0,124.3853,124.4548,124.2063,124.2063,116522.0
2023-06-15 14:15:00,124.94,125.0,124.82,124.89,130658.0,124.1964,124.256,124.0771,124.1467,130658.0
2023-06-15 14:20:00,124.89,125.16,124.83,125.14,89621.0,124.1467,124.4151,124.087,124.3952,89621.0
2023-06-15 14:25:00,125.15,125.33,125.1,125.3,213343.0,124.4051,124.5841,124.3554,124.5542,213343.0
2023-06-15 14:30:00,125.3,125.43,125.28,125.42,242862.0,124.5542,124.6835,124.5344,124.6735,242862.0
2023-06-15 14:35:00,125.43,125.64,125.42,125.58,183195.0,124.6835,124.8922,124.6735,124.8326,183195.0
2023-06-15 14:40:00,125.59,125.84,125.59,125.83,178900.0,124.8425,125.091,124.8425,125.0811,178900.0
2023-06-15 14:45:00,125.83,125.91,125.73,125.84,160128.0,125.0811,125.1606,124.9817,125.091,160128.0
2023-06-15 14:50:00,125.84,125.95,125.76,125.92,214235.0,125.091,125.2004,125.0115,125.1706,214235.0
2023-06-15 14:55:00,125.93,126.02,125.8,125.89,281558.0,125.1805,125.27,125.0513,125.1407,281558.0
2023-06-15 15:00:00,125.9,126.0,125.75,125.75,167918.0,125.1507,125.2501,125.0016,125.0016,167918.0
2023-06-15 15:05:00,125.75,125.9,125.61,125.88,194464.0,125.0016,125.1507,124.8624,125.1308,194464.0
2023-06-15 15:10:00,125.87,126.1,125.81,126.05,155127.0,125.1209,125.3495,125.0612,125.2998,155127.0
2023-06-15 15:15:00,126.06,126.13,125.89,125.99,159226.0,125.3097,125.3793,125.1407,125.2401,159226.0
2023-06-15 15:20:00,126.0,126.05,125.85,125.9,162747.0,125.2501,125.2998,125.101,125.1507,162747.0
2023-06-15 15:25:00,125.91,126.04,125.84,125.95,149306.0,125.1606,125.2898,125.091,125.2004,149306.0
2023-06-15 15:30:00,125.95,126.11,125.89,126.04,189145.0,125.2004,125.3594,125.1407,125.2898,189145.0
2023-06-15 15:35:00,126.04,126.11,125.92,126.0,204800.0,125.2898,125.3594,125.1706,125.2501,204800.0
2023-06-15 15:40:00,126.0,126.14,125.94,125.96,202326.0,125.2501,125.3892,125.1904,125.2103,202326.0
2023-06-15 15:45:00,125.96,126.04,125.83,126.02,228718.0,125.2103,125.2898,125.0811,125.27,228718.0
2023-06-15 15:50:00,126.04,126.16,125.86,125.91,378671.0,125.2898,125.4091,125.1109,125.1606,378671.0
2023-06-15 15:55:00,125.91,125.91,125.61,125.79,913389.0,125.1606,125.1606,124.8624,125.0413,913389.0
2023-06-16 09:30:00,126.7,126.7,125.26,125.32,6855155.0,125.9459,125.9459,124.5145,124.5741,6855155.0
2023-06-16 09:35:00,125.3,125.53,124.74,125.14,486832.0,124.5542,124.7829,123.9976,124.3952,486832.0
2023-06-16 09:40:00,125.14,125.18,124.62,124.84,416562.0,124.3952,124.435,123.8783,124.097,416562.0
2023-06-16 09:45:00,124.85,125.23,124.67,125.09,284015.0,124.1069,124.4847,123.928,124.3455,284015.0
2023-06-16 09:50:00,125.09,125.18,124.59,124.62,256658.0,124.3455,124.435,123.8485,123.8783,256658.0
2023-06-16 09:55:00,124.61,125.01,124.59,124.97,202966.0,123.8684,124.266,123.8485,124.2262,202966.0
2023-06-16 10:00:00,125.0,125.22,124.83,124.88,265909.0,124.256,124.4747,124.087,124.1367,265909.0
2023-06-16 10:05:00,124.89,124.9,124.61,124.8,200878.0,124.1467,124.1566,123.8684,124.0572,200878.0
2023-06-16 10:10:00,124.79,124.94,124.68,124.71,206911.0,124.0473,124.1964,123.9379,123.9678,206911.0
2023-06-16 10:15:00,124.71,124.85,124.64,124.78,227824.0,123.9678,124.1069,123.8982,124.0373,227824.0
2023-06-16 10:20:00,124.77,125.07,124.74,125.06,175593.0,124.0274,124.3256,123.9976,124.3157,175593.0
2023-06-16 10:25:00,125.07,125.29,124.86,125.29,162637.0,124.3256,124.5443,124.1169,124.5443,162637.0
2023-06-16 10:30:00,125.28,125.3,125.09,125.18,167138.0,124.5344,124.5542,124.3455,124.435,167138.0
2023-06-16 10:35:00,125.19,125.34,125.11,125.17,132620.0,124.4449,124.594,124.3654,124.425,132620.0
2023-06-16 10:40:00,125.17,125.17,124.88,124.96,148577.0,124.425,124.425,124.1367,124.2163,148577.0
2023-06-16 10:45:00,124.96,124.99,124.66,124.77,397376.0,124.2163,124.2461,123.9181,124.0274,397376.0
2023-06-16 10:50:00,124.77,124.81,124.57,124.73,345292.0,124.0274,124.0672,123.8286,123.9876,345292.0
2023-06-16 10:55:00,124.76,125.14,124.73,125.01,219554.0,124.0175,124.3952,123.9876,124.266,219554.0
2023-06-16 11:00:00,125.02,125.25,124.9,125.16,129567.0,124.2759,124.5045,124.1566,124.4151,129567.0
2023-06-16 11:05:00,125.17,125.46,125.11,125.36,219529.0,124.425,124.7133,124.3654,124.6139,219529.0
2023-06-16 11:10:00,125.38,125.65,125.33,125.51,181184.0,124.6338,124.9022,124.5841,124.763,181184.0
2023-06-16 11:15:00,125.5,125.5,125.24,125.26,112112.0,124.7531,124.7531,124.4946,124.5145,112112.0
2023-06-16 11:20:00,125.25,125.38,124.99,125.06,137111.0,124.5045,124.6338,124.2461,124.3157,137111.0
2023-06-16 11:25:00,125.06,125.13,124.78,124.96,139629.0,124.3157,124.3853,124.0373,124.2163,139629.0
2023-06-16 11:30:00,124.95,125.12,124.91,125.02,103899.0,124.2063,124.3753,124.1666,124.2759,103899.0
2023-06-16 11:35:00,124.99,125.2,124.94,125.13,139856.0,124.2461,124.4548,124.1964,124.3853,139856.0
2023-06-16 11:40:00,125.13,125.36,125.08,125.27,140012.0,124.3853,124.6139,124.3356,124.5244,140012.0
2023-06-16 11:45:00,125.27,125.34,125.03,125.04,149254.0,124.5244,124.594,124.2859,124.2958,149254.0
2023-06-16 11:50:00,125.03,125.34,124.97,125.33,130693.0,124.2859,124.594,124.2262,124.5841,130693.0
2023-06-16 11:55:00,125.3,125.37,125.16,125.26,107670.0,124.5542,124.6238,124.4151,124.5145,107670.0
2023-06-16 12:00:00,125.25,125.31,125.16,125.2,140105.0,124.5045,124.5642,124.4151,124.4548,140105.0
2023-06-16 12:05:00,125.21,125.28,125.16,125.21,103329.0,124.4648,124.5344,124.4151,124.4648,103329.0
2023-06-16 12:10:00,125.22,125.3,125.04,125.05,109872.0,124.4747,124.5542,124.2958,124.3057,109872.0
2023-06-16 12:15:00,125.05,125.25,125.01,125.21,85530.0,124.3057,124.5045,124.266,124.4648,85530.0
2023-06-16 12:20:00,125.22,125.31,125.17,125.3,87638.0,124.4747,124.5642,124.425,124.5542,87638.0
2023-06-16 12:25:00,125.3,125.35,125.21,125.34,156587.0,124.5542,124.6039,124.4648,124.594,156587.0
2023-06-16 12:30:00,125.35,125.45,125.24,125.45,96354.0,124.6039,124.7034,124.4946,124.7034,96354.0
2023-06-16 12:35:00,125.46,125.49,125.24,125.36,106356.0,124.7133,124.7431,124.4946,124.6139,106356.0
2023-06-16 12:40:00,125.36,125.39,125.27,125.36,84565.0,124.6139,124.6437,124.5244,124.6139,84565.0
2023-06-16 12:45:00,125.35,125.55,125.28,125.54,130248.0,124.6039,124.8028,124.5344,124.7928,130248.0
2023-06-16 12:50:00,125.53,125.76,125.52,125.72,109030.0,124.7829,125.0115,124.7729,124.9717,109030.0
2023-06-16 12:55:00,125.72,125.74,125.51,125.53,95788.0,124.9717,124.9916,124.763,124.7829,95788.0
2023-06-16 13:00:00,125.53,125.54,125.37,125.44,89851.0,124.7829,124.7928,124.6238,124.6934,89851.0
2023-06-16 13:05:00,125.44,125.54,125.38,125.39,89325.0,124.6934,124.7928,124.6338,124.6437,89325.0
2023-06-16 13:10:00,125.39,125.41,125.23,125.37,87004.0,124.6437,124.6636,124.4847,124.6238,87004.0
2023-06-16 13:15:00,125.37,125.44,125.26,125.32,72088.0,124.6238,124.6934,124.5145,124.5741,72088.0
2023-06-16 13:20:00,125.31,125.33,125.16,125.24,130188.0,124.5642,124.5841,124.4151,124.4946,130188.0
2023-06-16 13:25:00,125.23,125.3,125.14,125.17,137492.0,124.4847,124.5542,124.3952,124.425,137492.0
2023-06-16 13:30:00,125.17,125.34,125.14,125.21,111609.0,124.425,124.594,124.3952,124.4648,111609.0
2023-06-16 13:35:00,125.21,125.32,125.13,125.32,109833.0,124.4648,124.5741,124.3853,124.5741,109833.0
2023-06-16 13:40:00,125.31,125.32,125.16,125.24,79817.0,124.5642,124.5741,124.4151,124.4946,79817.0
2023-06-16 13:45:00,125.25,125.27,125.01,125.05,86104.0,124.5045,124.5244,124.266,124.3057,86104.0
2023-06-16 13:50:00,125.03,125.18,125.01,125.17,103291.0,124.2859,124.435,124.266,124.425,103291.0
2023-06-16 13:55:00,125.17,125.18,125.07,125.12,85386.0,124.425,124.435,124.3256,124.3753,85386.0
2023-06-16 14:00:00,125.12,125.15,124.81,124.85,128355.0,124.3753,124.4051,124.0672,124.1069,128355.0
2023-06-16 14:05:00,124.85,125.03,124.82,125.02,90274.0,124.1069,124.2859,124.0771,124.2759,90274.0
2023-06-16 14:10:00,125.02,125.11,124.97,124.98,82562.0,124.2759,124.3654,124.2262,124.2362,82562.0
2023-06-16 14:15:00,124.98,125.02,124.82,124.89,95679.0,124.2362,124.2759,124.0771,124.1467,95679.0
2023-06-16 14:20:00,124.89,124.94,124.78,124.92,114069.0,124.1467,124.1964,124.0373,124.1765,114069.0
2023-06-16 14:25:00,124.91,124.98,124.82,124.91,88121.0,124.1666,124.2362,124.0771,124.1666,88121.0
2023-06-16 14:30:00,124.91,124.92,124.6,124.66,217460.0,124.1666,124.1765,123.8584,123.9181,217460.0
2023-06-16 14:35:00,124.67,124.82,124.65,124.76,101597.0,123.928,124.0771,123.9081,124.0175,101597.0
2023-06-16 14:40:00,124.76,124.76,124.6,124.62,114711.0,124.0175,124.0175,123.8584,123.8783,114711.0
2023-06-16 14:45:00,124.62,124.69,124.54,124.57,130913.0,123.8783,123.9479,123.7988,123.8286,130913.0
2023-06-16 14:50:00,124.57,124.65,124.49,124.57,128599.0,123.8286,123.9081,123.7491,123.8286,128599.0
2023-06-16 14:55:00,124.57,124.63,124.5,124.53,146330.0,123.8286,123.8882,123.759,123.7888,146330.0
2023-06-16 15:00:00,124.54,124.67,124.5,124.62,161914.0,123.7988,123.928,123.759,123.8783,161914.0
2023-06-16 15:05:00,124.61,124.66,124.52,124.61,136741.0,123.8684,123.9181,123.7789,123.8684,136741.0
2023-06-16 15:10:00,124.62,124.63,124.51,124.52,162385.0,123.8783,123.8882,123.7689,123.7789,162385.0
2023-06-16 15:15:00,124.53,124.66,124.52,124.62,147149.0,123.7888,123.9181,123.7789,123.8783,147149.0
2023-06-16 15:20:00,124.61,124.77,124.61,124.76,214867.0,123.8684,124.0274,123.8684,124.0175,214867.0
2023-06-16 15:25:00,124.75,124.76,124.53,124.57,179642.0,124.0075,124.0175,123.7888,123.8286,179642.0
2023-06-16 15:30:00,124.58,124.88,124.56,124.85,211370.0,123.8385,124.1367,123.8187,124.1069,211370.0
2023-06-16 15:35:00,124.85,124.92,124.74,124.81,225752.0,124.1069,124.1765,123.9976,124.0672,225752.0
2023-06-16 15:40:00,124.81,124.89,124.71,124.74,257029.0,124.0672,124.1467,123.9678,123.9976,257029.0
2023-06-16 15:45:00,124.75,124.82,124.65,124.67,350942.0,124.0075,124.0771,123.9081,123.928,350942.0
2023-06-16 15:50:00,124.67,124.7,124.1,124.11,1211891.0,123.928,123.9578,123.3614,123.3713,1211891.0
2023-06-16 15:55:00,124.12,124.18,123.79,124.12,2076761.0,123.3813,123.4409,123.0532,123.3813,2076761.0
2023-06-20 09:30:00,123.54,124.36,123.38,123.91,723256.0,122.8047,123.6198,122.6457,123.1725,723256.0
2023-06-20 09:35:00,123.94,124.3,123.69,124.26,318835.0,123.2023,123.5602,122.9538,123.5204,318835.0
2023-06-20 09:40:00,124.3,124.71,124.23,124.63,324550.0,123.5602,123.9678,123.4906,123.8882,324550.0
2023-06-20 09:45:00,124.61,125.18,124.56,124.87,391384.0,123.8684,124.435,123.8187,124.1268,391384.0
2023-06-20 09:50:00,124.88,124.92,124.4,124.53,190091.0,124.1367,124.1765,123.6596,123.7888,190091.0
2023-06-20 09:55:00,124.53,124.68,124.02,124.02,258799.0,123.7888,123.9379,123.2819,123.2819,258799.0
2023-06-20 10:00:00,124.03,124.32,123.81,124.23,208728.0,123.2918,123.5801,123.0731,123.4906,208728.0
2023-06-20 10:05:00,124.22,124.25,123.89,123.91,172075.0,123.4807,123.5105,123.1526,123.1725,172075.0
2023-06-20 10:10:00,123.91,124.03,123.67,123.7,184806.0,123.1725,123.2918,122.9339,122.9638,184806.0
2023-06-20 10:15:00,123.7,123.7,123.42,123.54,219393.0,122.9638,122.9638,122.6854,122.8047,219393.0
2023-06-20 10:20:00,123.55,123.67,123.2,123.2,182829.0,122.8147,122.9339,122.4667,122.4667,182829.0
2023-06-20 10:25:00,123.21,123.3,122.94,123.01,242367.0,122.4767,122.5661,122.2083,122.2779,242367.0
2023-06-20 10:30:00,123.01,123.1,122.83,122.98,238925.0,122.2779,122.3673,122.0989,122.2481,238925.0
2023-06-20 10:35:00,122.98,123.03,122.86,122.9,210562.0,122.2481,122.2978,122.1288,122.1685,210562.0
2023-06-20 10:40:00,122.89,123.3,122.88,123.24,197721.0,122.1586,122.5661,122.1486,122.5065,197721.0
2023-06-20 10:45:00,123.26,123.41,123.23,123.39,138241.0,122.5264,122.6755,122.4966,122.6556,138241.0
2023-06-20 10:50:00,123.39,123.49,123.24,123.28,136002.0,122.6556,122.755,122.5065,122.5463,136002.0
2023-06-20 10:55:00,123.29,123.36,123.11,123.15,162232.0,122.5562,122.6258,122.3773,122.417,162232.0
2023-06-20 11:00:00,123.15,123.44,123.11,123.38,189140.0,122.417,122.7053,122.3773,122.6457,189140.0
2023-06-20 11:05:00,123.4,123.56,123.3,123.34,232964.0,122.6656,122.8246,122.5661,122.6059,232964.0
2023-06-20 11:10:00,123.34,123.39,123.22,123.29,132440.0,122.6059,122.6556,122.4866,122.5562,132440.0
2023-06-20 11:15:00,123.28,123.51,123.21,123.47,144407.0,122.5463,122.7749,122.4767,122.7351,144407.0
2023-06-20 11:20:00,123.47,123.47,123.27,123.28,183363.0,122.7351,122.7351,122.5363,122.5463,183363.0
2023-06-20 11:25:00,123.27,123.4,123.24,123.35,187110.0,122.5363,122.6656,122.5065,122.6159,187110.0
2023-06-20 11:30:00,123.36,123.51,123.25,123.42,165334.0,122.6258,122.7749,122.5164,122.6854,165334.0
2023-06-20 11:35:00,123.42,123.55,123.39,123.54,100506.0,122.6854,122.8147,122.6556,122.8047,100506.0
2023-06-20 11:40:00,123.54,123.65,123.31,123.31,133018.0,122.8047,122.9141,122.5761,122.5761,133018.0
2023-06-20 11:45:00,123.3,123.5,123.29,123.46,134184.0,122.5661,122.765,122.5562,122.7252,134184.0
2023-06-20 11:50:00,123.46,123.48,123.26,123.29,133976.0,122.7252,122.7451,122.5264,122.5562,133976.0
2023-06-20 11:55:00,123.28,123.33,123.09,123.14,160202.0,122.5463,122.596,122.3574,122.4071,160202.0
2023-06-20 12:00:00,123.15,123.29,123.04,123.09,132400.0,122.417,122.5562,122.3077,122.3574,132400.0
2023-06-20 12:05:00,123.1,123.35,123.09,123.28,164787.0,122.3673,122.6159,122.3574,122.5463,164787.0
2023-06-20 12:10:00,123.28,123.51,123.28,123.43,88416.0,122.5463,122.7749,122.5463,122.6954,88416.0
2023-06-20 12:15:00,123.44,123.61,123.43,123.57,171421.0,122.7053,122.8743,122.6954,122.8345,171421.0
2023-06-20 12:20:00,123.57,123.73,123.48,123.72,116662.0,122.8345,122.9936,122.7451,122.9836,116662.0
2023-06-20 12:25:00,123.72,123.96,123.71,123.9,152139.0,122.9836,123.2222,122.9737,123.1626,152139.0
2023-06-20 12:30:00,123.9,123.99,123.81,123.95,101394.0,123.1626,123.252,123.0731,123.2123,101394.0
2023-06-20 12:35:00,123.95,123.99,123.81,123.87,116023.0,123.2123,123.252,123.0731,123.1328,116023.0
2023-06-20 12:40:00,123.89,124.13,123.86,124.03,112487.0,123.1526,123.3912,123.1228,123.2918,112487.0
2023-06-20 12:45:00,124.02,124.11,123.89,124.11,104735.0,123.2819,123.3713,123.1526,123.3713,104735.0
2023-06-20 12:50:00,124.11,124.16,123.93,123.95,146623.0,123.3713,123.421,123.1924,123.2123,146623.0
2023-06-20 12:55:00,123.95,124.05,123.86,123.96,85232.0,123.2123,123.3117,123.1228,123.2222,85232.0
2023-06-20 13:00:00,123.96,124.04,123.86,123.97,78645.0,123.2222,123.3017,123.1228,123.2322,78645.0
2023-06-20 13:05:00,123.96,124.13,123.89,124.08,94049.0,123.2222,123.3912,123.1526,123.3415,94049.0
2023-06-20 13:10:00,124.07,124.14,123.95,124.09,89277.0,123.3316,123.4012,123.2123,123.3514,89277.0
2023-06-20 13:15:00,124.09,124.17,124.02,124.14,68617.0,123.3514,123.431,123.2819,123.4012,68617.0
2023-06-20 13:20:00,124.13,124.45,124.13,124.19,139332.0,123.3912,123.7093,123.3912,123.4509,139332.0
2023-06-20 13:25:00,124.2,124.26,124.05,124.1,81484.0,123.4608,123.5204,123.3117,123.3614,81484.0
2023-06-20 13:30:00,124.12,124.26,124.1,124.23,113047.0,123.3813,123.5204,123.3614,123.4906,113047.0
2023-06-20 13:35:00,124.24,124.27,124.16,124.24,97628.0,123.5006,123.5304,123.421,123.5006,97628.0
2023-06-20 13:40:00,124.25,124.28,124.21,124.23,66997.0,123.5105,123.5403,123.4707,123.4906,66997.0
2023-06-20 13:45:00,124.22,124.29,124.18,124.22,105232.0,123.4807,123.5503,123.4409,123.4807,105232.0
2023-06-20 13:50:00,124.21,124.21,123.95,123.97,121252.0,123.4707,123.4707,123.2123,123.2322,121252.0
2023-06-20 13:55:00,123.97,123.97,123.76,123.82,135948.0,123.2322,123.2322,123.0234,123.0831,135948.0
2023-06-20 14:00:00,123.83,123.87,123.74,123.78,118924.0,123.093,123.1328,123.0035,123.0433,118924.0
2023-06-20 14:05:00,123.79,123.86,123.76,123.77,108454.0,123.0532,123.1228,123.0234,123.0334,108454.0
2023-06-20 14:10:00,123.77,123.89,123.76,123.87,117494.0,123.0334,123.1526,123.0234,123.1328,117494.0
2023-06-20 14:15:00,123.87,124.04,123.86,124.02,118775.0,123.1328,123.3017,123.1228,123.2819,118775.0
2023-06-20 14:20:00,124.01,124.14,123.99,124.02,114134.0,123.2719,123.4012,123.252,123.2819,114134.0
2023-06-20 14:25:00,124.02,124.2,124.02,124.18,94779.0,123.2819,123.4608,123.2819,123.4409,94779.0
2023-06-20 14:30:00,124.19,124.23,123.97,123.99,97327.0,123.4509,123.4906,123.2322,123.252,97327.0
2023-06-20 14:35:00,123.99,124.04,123.92,124.01,111230.0,123.252,123.3017,123.1825,123.2719,111230.0
2023-06-20 14:40:00,124.01,124.04,123.92,123.95,122627.0,123.2719,123.3017,123.1825,123.2123,122627.0
2023-06-20 14:45:00,123.95,124.0,123.87,123.94,121781.0,123.2123,123.262,123.1328,123.2023,121781.0
2023-06-20 14:50:00,123.93,124.02,123.79,123.81,122841.0,123.1924,123.2819,123.0532,123.0731,122841.0
2023-06-20 14:55:00,123.82,123.97,123.79,123.9,141505.0,123.0831,123.2322,123.0532,123.1626,141505.0
2023-06-20 15:00:00,123.89,123.94,123.8,123.85,107992.0,123.1526,123.2023,123.0632,123.1129,107992.0
2023-06-20 15:05:00,123.84,123.98,123.8,123.97,112084.0,123.1029,123.2421,123.0632,123.2322,112084.0
2023-06-20 15:10:00,123.96,123.96,123.84,123.96,116366.0,123.2222,123.2222,123.1029,123.2222,116366.0
2023-06-20 15:15:00,123.95,123.96,123.86,123.91,132769.0,123.2123,123.2222,123.1228,123.1725,132769.0
2023-06-20 15:20:00,123.91,124.04,123.91,123.95,137141.0,123.1725,123.3017,123.1725,123.2123,137141.0
2023-06-20 15:25:00,123.95,123.99,123.75,123.94,171455.0,123.2123,123.252,123.0135,123.2023,171455.0
2023-06-20 15:30:00,123.94,123.96,123.82,123.87,160887.0,123.2023,123.2222,123.0831,123.1328,160887.0
2023-06-20 15:35:00,123.87,124.05,123.83,123.99,156873.0,123.1328,123.3117,123.093,123.252,156873.0
2023-06-20 15:40:00,123.99,124.2,123.97,124.2,190613.0,123.252,123.4608,123.2322,123.4608,190613.0
2023-06-20 15:45:00,124.19,124.23,124.05,124.14,228346.0,123.4509,123.4906,123.3117,123.4012,228346.0
2023-06-20 15:50:00,124.14,124.25,123.98,124.02,335115.0,123.4012,123.5105,123.2421,123.2819,335115.0
2023-06-20 15:55:00,124.03,124.03,123.79,123.83,753743.0,123.2918,123.2918,123.0532,123.093,753743.0
2023-06-21 09:30:00,123.26,123.41,122.56,122.98,614355.0,122.5264,122.6755,121.8306,122.2481,614355.0
2023-06-21 09:35:00,122.96,123.23,122.82,122.87,269172.0,122.2282,122.4966,122.089,122.1387,269172.0
2023-06-21 09:40:00,122.86,123.04,122.68,122.78,357312.0,122.1288,122.3077,121.9498,122.0492,357312.0
2023-06-21 09:45:00,122.75,122.76,122.29,122.39,263738.0,122.0194,122.0294,121.5622,121.6616,263738.0
2023-06-21 09:50:00,122.4,122.55,122.35,122.38,223229.0,121.6715,121.8206,121.6218,121.6516,223229.0
2023-06-21 09:55:00,122.39,122.39,122.01,122.23,301809.0,121.6616,121.6616,121.2838,121.5025,301809.0
2023-06-21 10:00:00,122.21,122.28,121.8,122.19,418766.0,121.4826,121.5522,121.0751,121.4628,418766.0
2023-06-21 10:05:00,122.2,122.24,121.94,122.13,193543.0,121.4727,121.5125,121.2142,121.4031,193543.0
2023-06-21 10:10:00,122.13,122.2,122.01,122.16,172060.0,121.4031,121.4727,121.2838,121.4329,172060.0
2023-06-21 10:15:00,122.16,122.36,122.09,122.16,156349.0,121.4329,121.6317,121.3634,121.4329,156349.0
2023-06-21 10:20:00,122.16,122.23,122.05,122.07,162415.0,121.4329,121.5025,121.3236,121.3435,162415.0
2023-06-21 10:25:00,122.05,122.29,122.01,122.09,186966.0,121.3236,121.5622,121.2838,121.3634,186966.0
2023-06-21 10:30:00,122.09,122.19,121.82,121.88,235162.0,121.3634,121.4628,121.095,121.1546,235162.0
2023-06-21 10:35:00,121.86,121.91,121.64,121.81,270376.0,121.1347,121.1844,120.916,121.085,270376.0
2023-06-21 10:40:00,121.81,121.83,121.38,121.41,313185.0,121.085,121.1049,120.6576,120.6874,313185.0
2023-06-21 10:45:00,121.39,121.45,121.24,121.27,230424.0,120.6675,120.7272,120.5184,120.5482,230424.0
2023-06-21 10:50:00,121.27,121.3,121.08,121.08,265766.0,120.5482,120.5781,120.3594,120.3594,265766.0
2023-06-21 10:55:00,121.07,121.19,120.93,121.13,253404.0,120.3494,120.4687,120.2103,120.4091,253404.0
2023-06-21 11:00:00,121.13,121.24,120.96,121.04,142014.0,120.4091,120.5184,120.2401,120.3196,142014.0
2023-06-21 11:05:00,121.04,121.25,121.0,121.18,137832.0,120.3196,120.5284,120.2798,120.4588,137832.0
2023-06-21 11:10:00,121.17,121.28,120.96,121.02,159022.0,120.4488,120.5582,120.2401,120.2997,159022.0
2023-06-21 11:15:00,121.02,121.07,120.86,120.88,117499.0,120.2997,120.3494,120.1407,120.1606,117499.0
2023-06-21 11:20:00,120.87,121.11,120.86,120.98,170899.0,120.1506,120.3892,120.1407,120.26,170899.0
2023-06-21 11:25:00,121.0,121.24,120.98,121.24,104546.0,120.2798,120.5184,120.26,120.5184,104546.0
2023-06-21 11:30:00,121.24,121.47,121.22,121.44,114848.0,120.5184,120.747,120.4985,120.7172,114848.0
2023-06-21 11:35:00,121.43,121.69,121.43,121.63,152417.0,120.7073,120.9657,120.7073,120.9061,152417.0
2023-06-21 11:40:00,121.64,121.79,121.56,121.57,129078.0,120.916,121.0651,120.8365,120.8464,129078.0
2023-06-21 11:45:00,121.57,121.81,121.53,121.79,89780.0,120.8464,121.085,120.8067,121.0651,89780.0
2023-06-21 11:50:00,121.78,121.8,121.62,121.64,89535.0,121.0552,121.0751,120.8961,120.916,89535.0
2023-06-21 11:55:00,121.63,121.66,121.51,121.55,93794.0,120.9061,120.9359,120.7868,120.8266,93794.0
2023-06-21 12:00:00,121.55,121.72,121.44,121.67,113698.0,120.8266,120.9956,120.7172,120.9459,113698.0
2023-06-21 12:05:00,121.68,121.95,121.67,121.75,95635.0,120.9558,121.2242,120.9459,121.0254,95635.0
2023-06-21 12:10:00,121.74,121.89,121.63,121.89,84567.0,121.0154,121.1645,120.9061,121.1645,84567.0
2023-06-21 12:15:00,121.89,121.97,121.84,121.84,95250.0,121.1645,121.2441,121.1148,121.1148,95250.0
2023-06-21 12:20:00,121.85,121.86,121.71,121.8,93247.0,121.1248,121.1347,120.9856,121.0751,93247.0
2023-06-21 12:25:00,121.8,121.86,121.69,121.79,63086.0,121.0751,121.1347,120.9657,121.0651,63086.0
2023-06-21 12:30:00,121.79,121.99,121.78,121.9,95028.0,121.0651,121.2639,121.0552,121.1745,95028.0
2023-06-21 12:35:00,121.89,121.89,121.74,121.85,80430.0,121.1645,121.1645,121.0154,121.1248,80430.0
2023-06-21 12:40:00,121.84,121.87,121.64,121.69,104263.0,121.1148,121.1447,120.916,120.9657,104263.0
2023-06-21 12:45:00,121.68,121.74,121.58,121.6,98480.0,120.9558,121.0154,120.8564,120.8763,98480.0
2023-06-21 12:50:00,121.61,121.74,121.6,121.73,99463.0,120.8862,121.0154,120.8763,121.0055,99463.0
2023-06-21 12:55:00,121.72,121.8,121.64,121.71,100990.0,120.9956,121.0751,120.916,120.9856,100990.0
2023-06-21 13:00:00,121.7,121.72,121.48,121.58,112795.0,120.9757,120.9956,120.757,120.8564,112795.0
2023-06-21 13:05:00,121.57,121.69,121.52,121.66,77261.0,120.8464,120.9657,120.7967,120.9359,77261.0
2023-06-21 13:10:00,121.67,121.71,121.43,121.48,96988.0,120.9459,120.9856,120.7073,120.757,96988.0
2023-06-21 13:15:00,121.47,121.52,121.37,121.45,114929.0,120.747,120.7967,120.6476,120.7272,114929.0
2023-06-21 13:20:00,121.45,121.45,121.27,121.28,101829.0,120.7272,120.7272,120.5482,120.5582,101829.0
2023-06-21 13:25:00,121.28,121.4,121.23,121.3,107587.0,120.5582,120.6775,120.5085,120.5781,107587.0
2023-06-21 13:30:00,121.3,121.4,121.23,121.27,84766.0,120.5781,120.6775,120.5085,120.5482,84766.0
2023-06-21 13:35:00,121.27,121.39,121.18,121.38,89913.0,120.5482,120.6675,120.4588,120.6576,89913.0
2023-06-21 13:40:00,121.37,121.38,121.2,121.29,158409.0,120.6476,120.6576,120.4786,120.5681,158409.0
2023-06-21 13:45:00,121.29,121.4,121.25,121.31,67355.0,120.5681,120.6775,120.5284,120.588,67355.0
2023-06-21 13:50:00,121.32,121.4,121.26,121.26,111677.0,120.5979,120.6775,120.5383,120.5383,111677.0
2023-06-21 13:55:00,121.27,121.35,121.21,121.26,125356.0,120.5482,120.6278,120.4886,120.5383,125356.0
2023-06-21 14:00:00,121.26,121.28,121.15,121.18,131416.0,120.5383,120.5582,120.4289,120.4588,131416.0
2023-06-21 14:05:00,121.19,121.33,121.15,121.21,106694.0,120.4687,120.6079,120.4289,120.4886,106694.0
2023-06-21 14:10:00,121.21,121.36,121.2,121.36,83038.0,120.4886,120.6377,120.4786,120.6377,83038.0
2023-06-21 14:15:00,121.36,121.52,121.35,121.51,113072.0,120.6377,120.7967,120.6278,120.7868,113072.0
2023-06-21 14:20:00,121.5,121.68,121.41,121.66,127091.0,120.7769,120.9558,120.6874,120.9359,127091.0
2023-06-21 14:25:00,121.67,121.94,121.64,121.87,95385.0,120.9459,121.2142,120.916,121.1447,95385.0
2023-06-21 14:30:00,121.87,122.02,121.86,122.0,123491.0,121.1447,121.2938,121.1347,121.2739,123491.0
2023-06-21 14:35:00,122.0,122.0,121.84,121.88,117617.0,121.2739,121.2739,121.1148,121.1546,117617.0
2023-06-21 14:40:00,121.9,121.92,121.74,121.81,78712.0,121.1745,121.1944,121.0154,121.085,78712.0
2023-06-21 14:45:00,121.81,121.84,121.67,121.67,86900.0,121.085,121.1148,120.9459,120.9459,86900.0
2023-06-21 14:50:00,121.66,121.83,121.65,121.77,81870.0,120.9359,121.1049,120.926,121.0453,81870.0
2023-06-21 14:55:00,121.76,121.79,121.63,121.75,98967.0,121.0353,121.0651,120.9061,121.0254,98967.0
2023-06-21 15:00:00,121.74,121.76,121.59,121.65,139123.0,121.0154,121.0353,120.8663,120.926,139123.0
2023-06-21 15:05:00,121.63,121.68,121.57,121.63,93134.0,120.9061,120.9558,120.8464,120.9061,93134.0
2023-06-21 15:10:00,121.63,121.7,121.58,121.68,109018.0,120.9061,120.9757,120.8564,120.9558,109018.0
2023-06-21 15:15:00,121.69,121.74,121.6,121.61,98586.0,120.9657,121.0154,120.8763,120.8862,98586.0
2023-06-21 15:20:00,121.61,121.63,121.5,121.53,136189.0,120.8862,120.9061,120.7769,120.8067,136189.0
2023-06-21 15:25:00,121.53,121.59,121.47,121.48,121105.0,120.8067,120.8663,120.747,120.757,121105.0
2023-06-21 15:30:00,121.48,121.52,121.17,121.2,238475.0,120.757,120.7967,120.4488,120.4786,238475.0
2023-06-21 15:35:00,121.2,121.31,121.16,121.25,185563.0,120.4786,120.588,120.4389,120.5284,185563.0
2023-06-21 15:40:00,121.25,121.3,121.18,121.28,199779.0,120.5284,120.5781,120.4588,120.5582,199779.0
2023-06-21 15:45:00,121.28,121.4,121.21,121.29,234376.0,120.5582,120.6775,120.4886,120.5681,234376.0
2023-06-21 15:50:00,121.29,121.38,121.2,121.33,382689.0,120.5681,120.6576,120.4786,120.6079,382689.0
2023-06-21 15:55:00,121.34,121.37,121.16,121.25,520197.0,120.6178,120.6476,120.4389,120.5284,520197.0
2023-06-22 09:30:00,120.54,120.71,119.6,120.44,877443.0,119.8226,119.9916,118.8882,119.7232,877443.0
2023-06-22 09:35:00,120.47,121.03,120.47,120.76,417015.0,119.753,120.3097,119.753,120.0413,417015.0
2023-06-22 09:40:00,120.75,121.19,120.66,120.99,327309.0,120.0313,120.4687,119.9419,120.2699,327309.0
2023-06-22 09:45:00,120.98,121.02,120.79,121.0,222151.0,120.26,120.2997,120.0711,120.2798,222151.0
2023-06-22 09:50:00,120.98,121.49,120.81,121.49,242388.0,120.26,120.7669,120.091,120.7669,242388.0
2023-06-22 09:55:00,121.49,121.7,121.36,121.54,259303.0,120.7669,120.9757,120.6377,120.8166,259303.0
2023-06-22 10:00:00,121.56,121.9,121.54,121.88,224799.0,120.8365,121.1745,120.8166,121.1546,224799.0
2023-06-22 10:05:00,121.86,121.9,121.08,121.22,490856.0,121.1347,121.1745,120.3594,120.4985,490856.0
2023-06-22 10:10:00,121.23,121.75,121.11,121.75,259853.0,120.5085,121.0254,120.3892,121.0254,259853.0
2023-06-22 10:15:00,121.78,121.83,121.39,121.4,225867.0,121.0552,121.1049,120.6675,120.6775,225867.0
2023-06-22 10:20:00,121.4,121.41,121.14,121.32,163379.0,120.6775,120.6874,120.419,120.5979,163379.0
2023-06-22 10:25:00,121.34,121.46,121.26,121.38,162213.0,120.6178,120.7371,120.5383,120.6576,162213.0
2023-06-22 10:30:00,121.39,121.6,121.26,121.28,170229.0,120.6675,120.8763,120.5383,120.5582,170229.0
2023-06-22 10:35:00,121.27,121.37,121.11,121.12,162366.0,120.5482,120.6476,120.3892,120.3991,162366.0
2023-06-22 10:40:00,121.11,121.18,120.77,120.95,191060.0,120.3892,120.4588,120.0512,120.2301,191060.0
2023-06-22 10:45:00,120.93,121.01,120.79,121.0,207228.0,120.2103,120.2898,120.0711,120.2798,207228.0
2023-06-22 10:50:00,121.0,121.05,120.65,120.68,181657.0,120.2798,120.3295,119.9319,119.9617,181657.0
2023-06-22 10:55:00,120.68,120.98,120.63,120.93,155793.0,119.9617,120.26,119.912,120.2103,155793.0
2023-06-22 11:00:00,120.92,121.39,120.85,121.28,181635.0,120.2003,120.6675,120.1307,120.5582,181635.0
2023-06-22 11:05:00,121.28,121.65,121.27,121.53,173849.0,120.5582,120.926,120.5482,120.8067,173849.0
2023-06-22 11:10:00,121.53,121.7,121.49,121.69,171467.0,120.8067,120.9757,120.7669,120.9657,171467.0
2023-06-22 11:15:00,121.69,121.69,121.41,121.46,105421.0,120.9657,120.9657,120.6874,120.7371,105421.0
2023-06-22 11:20:00,121.46,121.59,121.31,121.56,146282.0,120.7371,120.8663,120.588,120.8365,146282.0
2023-06-22 11:25:00,121.56,121.63,121.36,121.41,153989.0,120.8365,120.9061,120.6377,120.6874,153989.0
2023-06-22 11:30:00,121.42,121.68,121.41,121.6,115768.0,120.6973,120.9558,120.6874,120.8763,115768.0
2023-06-22 11:35:00,121.6,121.86,121.56,121.81,149232.0,120.8763,121.1347,120.8365,121.085,149232.0
2023-06-22 11:40:00,121.81,122.29,121.81,122.26,181595.0,121.085,121.5622,121.085,121.5323,181595.0
2023-06-22 11:45:00,122.26,122.42,122.18,122.37,144686.0,121.5323,121.6914,121.4528,121.6417,144686.0
2023-06-22 11:50:00,122.37,122.48,122.12,122.16,129495.0,121.6417,121.751,121.3932,121.4329,129495.0
2023-06-22 11:55:00,122.16,122.25,122.09,122.18,92773.0,121.4329,121.5224,121.3634,121.4528,92773.0
2023-06-22 12:00:00,122.18,122.19,121.93,122.1,158160.0,121.4528,121.4628,121.2043,121.3733,158160.0
2023-06-22 12:05:00,122.07,122.19,121.96,121.98,85302.0,121.3435,121.4628,121.2341,121.254,85302.0
2023-06-22 12:10:00,121.98,121.99,121.84,121.9,82686.0,121.254,121.2639,121.1148,121.1745,82686.0
2023-06-22 12:15:00,121.91,122.1,121.88,122.03,128046.0,121.1844,121.3733,121.1546,121.3037,128046.0
2023-06-22 12:20:00,122.03,122.16,121.9,122.16,128087.0,121.3037,121.4329,121.1745,121.4329,128087.0
2023-06-22 12:25:00,122.16,122.16,121.89,122.09,92822.0,121.4329,121.4329,121.1645,121.3634,92822.0
2023-06-22 12:30:00,122.09,122.27,122.04,122.25,111577.0,121.3634,121.5423,121.3136,121.5224,111577.0
2023-06-22 12:35:00,122.26,122.35,122.14,122.24,112215.0,121.5323,121.6218,121.4131,121.5125,112215.0
2023-06-22 12:40:00,122.25,122.33,122.17,122.21,83598.0,121.5224,121.6019,121.4429,121.4826,83598.0
2023-06-22 12:45:00,122.21,122.33,122.19,122.23,76317.0,121.4826,121.6019,121.4628,121.5025,76317.0
2023-06-22 12:50:00,122.24,122.25,122.13,122.14,79803.0,121.5125,121.5224,121.4031,121.4131,79803.0
2023-06-22 12:55:00,122.13,122.25,122.11,122.21,74558.0,121.4031,121.5224,121.3832,121.4826,74558.0
2023-06-22 13:00:00,122.21,122.22,122.01,122.08,225396.0,121.4826,121.4926,121.2838,121.3534,225396.0
2023-06-22 13:05:00,122.09,122.34,122.05,122.25,345344.0,121.3634,121.6119,121.3236,121.5224,345344.0
2023-06-22 13:10:00,122.25,122.39,122.22,122.36,84220.0,121.5224,121.6616,121.4926,121.6317,84220.0
2023-06-22 13:15:00,122.33,122.42,122.23,122.42,84310.0,121.6019,121.6914,121.5025,121.6914,84310.0
2023-06-22 13:20:00,122.41,122.43,122.29,122.39,94216.0,121.6814,121.7013,121.5622,121.6616,94216.0
2023-06-22 13:25:00,122.37,122.4,122.26,122.34,86316.0,121.6417,121.6715,121.5323,121.6119,86316.0
2023-06-22 13:30:00,122.35,122.43,122.3,122.38,92992.0,121.6218,121.7013,121.5721,121.6516,92992.0
2023-06-22 13:35:00,122.39,122.4,122.21,122.33,86295.0,121.6616,121.6715,121.4826,121.6019,86295.0
2023-06-22 13:40:00,122.33,122.58,122.32,122.58,103750.0,121.6019,121.8504,121.592,121.8504,103750.0
2023-06-22 13:45:00,122.58,122.62,122.5,122.55,79638.0,121.8504,121.8902,121.7709,121.8206,79638.0
2023-06-22 13:50:00,122.54,122.6,122.46,122.55,73567.0,121.8107,121.8703,121.7311,121.8206,73567.0
2023-06-22 13:55:00,122.55,122.7,122.55,122.7,78284.0,121.8206,121.9697,121.8206,121.9697,78284.0
2023-06-22 14:00:00,122.7,122.77,122.64,122.73,93610.0,121.9697,122.0393,121.9101,121.9995,93610.0
2023-06-22 14:05:00,122.73,122.76,122.62,122.63,106670.0,121.9995,122.0294,121.8902,121.9001,106670.0
2023-06-22 14:10:00,122.63,122.85,122.62,122.84,122953.0,121.9001,122.1188,121.8902,122.1089,122953.0
2023-06-22 14:15:00,122.85,122.98,122.81,122.95,253315.0,122.1188,122.2481,122.0791,122.2182,253315.0
2023-06-22 14:20:00,122.95,123.04,122.92,122.99,167457.0,122.2182,122.3077,122.1884,122.258,167457.0
2023-06-22 14:25:00,122.99,123.03,122.92,122.96,85822.0,122.258,122.2978,122.1884,122.2282,85822.0
2023-06-22 14:30:00,122.95,123.1,122.81,122.95,153663.0,122.2182,122.3673,122.0791,122.2182,153663.0
2023-06-22 14:35:00,122.94,123.02,122.87,122.95,94455.0,122.2083,122.2878,122.1387,122.2182,94455.0
2023-06-22 14:40:00,122.95,123.03,122.89,122.97,84436.0,122.2182,122.2978,122.1586,122.2381,84436.0
2023-06-22 14:45:00,122.97,123.0,122.88,122.98,76640.0,122.2381,122.2679,122.1486,122.2481,76640.0
2023-06-22 14:50:00,122.98,123.17,122.97,123.16,137729.0,122.2481,122.4369,122.2381,122.427,137729.0
2023-06-22 14:55:00,123.16,123.35,123.15,123.28,211400.0,122.427,122.6159,122.417,122.5463,211400.0
2023-06-22 15:00:00,123.28,123.3,123.12,123.18,186663.0,122.5463,122.5661,122.3872,122.4469,186663.0
2023-06-22 15:05:00,123.17,123.25,123.14,123.18,84316.0,122.4369,122.5164,122.4071,122.4469,84316.0
2023-06-22 15:10:00,123.18,123.27,123.12,123.21,102075.0,122.4469,122.5363,122.3872,122.4767,102075.0
2023-06-22 15:15:00,123.2,123.26,123.09,123.18,124390.0,122.4667,122.5264,122.3574,122.4469,124390.0
2023-06-22 15:20:00,123.18,123.21,123.05,123.14,130625.0,122.4469,122.4767,122.3176,122.4071,130625.0
2023-06-22 15:25:00,123.14,123.23,123.08,123.14,87638.0,122.4071,122.4966,122.3475,122.4071,87638.0
2023-06-22 15:30:00,123.14,123.27,123.07,123.26,150150.0,122.4071,122.5363,122.3375,122.5264,150150.0
2023-06-22 15:35:00,123.25,123.52,123.25,123.51,198838.0,122.5164,122.7848,122.5164,122.7749,198838.0
2023-06-22 15:40:00,123.52,123.56,123.42,123.51,227741.0,122.7848,122.8246,122.6854,122.7749,227741.0
2023-06-22 15:45:00,123.51,123.59,123.48,123.56,215724.0,122.7749,122.8544,122.7451,122.8246,215724.0
2023-06-22 15:50:00,123.56,123.79,123.53,123.79,305868.0,122.8246,123.0532,122.7948,123.0532,305868.0
2023-06-22 15:55:00,123.8,123.94,123.72,123.87,776311.0,123.0632,123.2023,122.9836,123.1328,776311.0
2023-06-23 09:30:00,122.05,123.07,122.01,122.91,491208.0,121.3236,122.3375,121.2838,122.1785,491208.0
2023-06-23 09:35:00,122.92,123.19,122.58,123.0,423592.0,122.1884,122.4568,121.8504,122.2679,423592.0
2023-06-23 09:40:00,123.0,123.11,122.25,122.3,263683.0,122.2679,122.3773,121.5224,121.5721,263683.0
2023-06-23 09:45:00,122.33,122.37,121.89,121.92,190709.0,121.6019,121.6417,121.1645,121.1944,190709.0
2023-06-23 09:50:00,121.91,122.38,121.86,122.3,213147.0,121.1844,121.6516,121.1347,121.5721,213147.0
2023-06-23 09:55:00,122.3,122.43,122.13,122.3,146053.0,121.5721,121.7013,121.4031,121.5721,146053.0
2023-06-23 10:00:00,122.29,122.41,122.05,122.16,126641.0,121.5622,121.6814,121.3236,121.4329,126641.0
2023-06-23 10:05:00,122.15,122.38,122.08,122.3,133815.0,121.423,121.6516,121.3534,121.5721,133815.0
2023-06-23 10:10:00,122.27,122.55,122.27,122.28,260488.0,121.5423,121.8206,121.5423,121.5522,260488.0
2023-06-23 10:15:00,122.29,122.55,122.26,122.55,230592.0,121.5622,121.8206,121.5323,121.8206,230592.0
2023-06-23 10:20:00,122.56,122.64,122.33,122.53,126707.0,121.8306,121.9101,121.6019,121.8007,126707.0
2023-06-23 10:25:00,122.54,122.6,122.22,122.53,93378.0,121.8107,121.8703,121.4926,121.8007,93378.0
2023-06-23 10:30:00,122.51,122.7,122.4,122.47,173969.0,121.7809,121.9697,121.6715,121.7411,173969.0
2023-06-23 10:35:00,122.45,122.55,122.41,122.53,273347.0,121.7212,121.8206,121.6814,121.8007,273347.0
2023-06-23 10:40:00,122.52,122.64,122.44,122.53,254523.0,121.7908,121.9101,121.7113,121.8007,254523.0
2023-06-23 10:45:00,122.51,122.55,122.37,122.41,180333.0,121.7809,121.8206,121.6417,121.6814,180333.0
2023-06-23 10:50:00,122.41,122.46,122.15,122.28,174299.0,121.6814,121.7311,121.423,121.5522,174299.0
2023-06-23 10:55:00,122.3,122.35,122.15,122.29,107701.0,121.5721,121.6218,121.423,121.5622,107701.0
2023-06-23 11:00:00,122.3,122.46,122.21,122.39,92167.0,121.5721,121.7311,121.4826,121.6616,92167.0
2023-06-23 11:05:00,122.39,122.54,122.33,122.39,113719.0,121.6616,121.8107,121.6019,121.6616,113719.0
2023-06-23 11:10:00,122.39,122.49,122.26,122.35,103942.0,121.6616,121.761,121.5323,121.6218,103942.0
2023-06-23 11:15:00,122.35,122.51,122.21,122.24,121696.0,121.6218,121.7809,121.4826,121.5125,121696.0
2023-06-23 11:20:00,122.24,122.34,122.11,122.21,105591.0,121.5125,121.6119,121.3832,121.4826,105591.0
2023-06-23 11:25:00,122.19,122.28,122.07,122.08,115508.0,121.4628,121.5522,121.3435,121.3534,115508.0
2023-06-23 11:30:00,122.09,122.12,122.0,122.02,97654.0,121.3634,121.3932,121.2739,121.2938,97654.0
2023-06-23 11:35:00,122.04,122.35,122.02,122.32,98475.0,121.3136,121.6218,121.2938,121.592,98475.0
2023-06-23 11:40:00,122.3,122.51,122.3,122.43,88454.0,121.5721,121.7809,121.5721,121.7013,88454.0
2023-06-23 11:45:00,122.43,122.53,122.41,122.47,125791.0,121.7013,121.8007,121.6814,121.7411,125791.0
2023-06-23 11:50:00,122.48,122.51,122.42,122.46,74860.0,121.751,121.7809,121.6914,121.7311,74860.0
2023-06-23 11:55:00,122.47,122.52,122.41,122.48,74821.0,121.7411,121.7908,121.6814,121.751,74821.0
2023-06-23 12:00:00,122.48,122.53,122.33,122.38,227467.0,121.751,121.8007,121.6019,121.6516,227467.0
2023-06-23 12:05:00,122.39,122.54,122.38,122.5,249644.0,121.6616,121.8107,121.6516,121.7709,249644.0
2023-06-23 12:10:00,122.51,122.55,122.41,122.54,251565.0,121.7809,121.8206,121.6814,121.8107,251565.0
2023-06-23 12:15:00,122.55,122.96,122.53,122.85,182769.0,121.8206,122.2282,121.8007,122.1188,182769.0
2023-06-23 12:20:00,122.86,122.98,122.83,122.91,99874.0,122.1288,122.2481,122.0989,122.1785,99874.0
2023-06-23 12:25:00,122.92,123.04,122.87,123.01,169147.0,122.1884,122.3077,122.1387,122.2779,169147.0
2023-06-23 12:30:00,123.01,123.06,122.86,122.93,195203.0,122.2779,122.3276,122.1288,122.1984,195203.0
2023-06-23 12:35:00,122.92,123.08,122.86,123.03,161696.0,122.1884,122.3475,122.1288,122.2978,161696.0
2023-06-23 12:40:00,123.03,123.13,123.0,123.12,141399.0,122.2978,122.3972,122.2679,122.3872,141399.0
2023-06-23 12:45:00,123.12,123.33,123.05,123.29,101924.0,122.3872,122.596,122.3176,122.5562,101924.0
2023-06-23 12:50:00,123.29,123.33,123.09,123.09,85938.0,122.5562,122.596,122.3574,122.3574,85938.0
2023-06-23 12:55:00,123.11,123.22,123.08,123.19,138994.0,122.3773,122.4866,122.3475,122.4568,138994.0
2023-06-23 13:00:00,123.19,123.27,123.03,123.13,202930.0,122.4568,122.5363,122.2978,122.3972,202930.0
2023-06-23 13:05:00,123.13,123.27,123.03,123.25,89706.0,122.3972,122.5363,122.2978,122.5164,89706.0
2023-06-23 13:10:00,123.26,123.4,123.25,123.37,68389.0,122.5264,122.6656,122.5164,122.6357,68389.0
2023-06-23 13:15:00,123.36,123.4,123.25,123.34,74927.0,122.6258,122.6656,122.5164,122.6059,74927.0
2023-06-23 13:20:00,123.34,123.44,123.3,123.34,78057.0,122.6059,122.7053,122.5661,122.6059,78057.0
2023-06-23 13:25:00,123.34,123.36,123.06,123.16,79435.0,122.6059,122.6258,122.3276,122.427,79435.0
2023-06-23 13:30:00,123.16,123.37,123.16,123.35,95586.0,122.427,122.6357,122.427,122.6159,95586.0
2023-06-23 13:35:00,123.35,123.39,123.24,123.33,73499.0,122.6159,122.6556,122.5065,122.596,73499.0
2023-06-23 13:40:00,123.34,123.39,123.17,123.23,64948.0,122.6059,122.6556,122.4369,122.4966,64948.0
2023-06-23 13:45:00,123.22,123.26,123.17,123.23,57789.0,122.4866,122.5264,122.4369,122.4966,57789.0
2023-06-23 13:50:00,123.23,123.34,123.17,123.26,77838.0,122.4966,122.6059,122.4369,122.5264,77838.0
2023-06-23 13:55:00,123.26,123.34,123.2,123.21,63104.0,122.5264,122.6059,122.4667,122.4767,63104.0
2023-06-23 14:00:00,123.2,123.32,123.14,123.3,82661.0,122.4667,122.586,122.4071,122.5661,82661.0
2023-06-23 14:05:00,123.31,123.32,123.1,123.17,71558.0,122.5761,122.586,122.3673,122.4369,71558.0
2023-06-23 14:10:00,123.17,123.24,123.1,123.23,93485.0,122.4369,122.5065,122.3673,122.4966,93485.0
2023-06-23 14:15:00,123.22,123.35,123.2,123.25,89134.0,122.4866,122.6159,122.4667,122.5164,89134.0
2023-06-23 14:20:00,123.24,123.4,123.24,123.38,75803.0,122.5065,122.6656,122.5065,122.6457,75803.0
2023-06-23 14:25:00,123.37,123.38,123.2,123.32,77097.0,122.6357,122.6457,122.4667,122.586,77097.0
2023-06-23 14:30:00,123.31,123.35,123.13,123.19,69730.0,122.5761,122.6159,122.3972,122.4568,69730.0
2023-06-23 14:35:00,123.2,123.24,123.0,123.01,80079.0,122.4667,122.5065,122.2679,122.2779,80079.0
2023-06-23 14:40:00,123.0,123.08,122.87,122.88,94262.0,122.2679,122.3475,122.1387,122.1486,94262.0
2023-06-23 14:45:00,122.87,122.93,122.69,122.87,130254.0,122.1387,122.1984,121.9598,122.1387,130254.0
2023-06-23 14:50:00,122.86,122.96,122.82,122.92,94095.0,122.1288,122.2282,122.089,122.1884,94095.0
2023-06-23 14:55:00,122.94,123.03,122.88,122.9,484439.0,122.2083,122.2978,122.1486,122.1685,484439.0
2023-06-23 15:00:00,122.89,122.94,122.72,122.88,234188.0,122.1586,122.2083,121.9896,122.1486,234188.0
2023-06-23 15:05:00,122.87,123.04,122.86,123.02,115943.0,122.1387,122.3077,122.1288,122.2878,115943.0
2023-06-23 15:10:00,123.02,123.14,123.01,123.08,126517.0,122.2878,122.4071,122.2779,122.3475,126517.0
2023-06-23 15:15:00,123.07,123.21,123.05,123.2,121007.0,122.3375,122.4767,122.3176,122.4667,121007.0
2023-06-23 15:20:00,123.2,123.24,123.0,123.05,110268.0,122.4667,122.5065,122.2679,122.3176,110268.0
2023-06-23 15:25:00,123.04,123.12,123.01,123.1,123437.0,122.3077,122.3872,122.2779,122.3673,123437.0
2023-06-23 15:30:00,123.11,123.16,123.0,123.08,188080.0,122.3773,122.427,122.2679,122.3475,188080.0
2023-06-23 15:35:00,123.08,123.18,123.06,123.12,142488.0,122.3475,122.4469,122.3276,122.3872,142488.0
2023-06-23 15:40:00,123.12,123.32,123.02,123.29,163081.0,122.3872,122.586,122.2878,122.5562,163081.0
2023-06-23 15:45:00,123.29,123.3,123.16,123.23,188702.0,122.5562,122.5661,122.427,122.4966,188702.0
2023-06-23 15:50:00,123.24,123.27,122.6,123.02,557568.0,122.5065,122.5363,121.8703,122.2878,557568.0
2023-06-23 15:55:00,123.01,123.24,122.89,123.02,659237.0,122.2779,122.5065,122.1586,122.2878,659237.0
2023-06-26 09:30:00,121.5,121.95,121.19,121.75,870781.0,120.7769,121.2242,120.4687,121.0254,870781.0
2023-06-26 09:35:00,121.76,122.23,121.45,121.96,381349.0,121.0353,121.5025,120.7272,121.2341,381349.0
2023-06-26 09:40:00,121.95,122.15,121.52,121.88,255712.0,121.2242,121.423,120.7967,121.1546,255712.0
2023-06-26 09:45:00,121.88,122.21,121.81,121.92,215474.0,121.1546,121.4826,121.085,121.1944,215474.0
2023-06-26 09:50:00,121.94,122.41,121.85,122.22,243181.0,121.2142,121.6814,121.1248,121.4926,243181.0
2023-06-26 09:55:00,122.23,122.58,122.2,122.47,196772.0,121.5025,121.8504,121.4727,121.7411,196772.0
2023-06-26 10:00:00,122.47,122.72,122.3,122.45,303188.0,121.7411,121.9896,121.5721,121.7212,303188.0
2023-06-26 10:05:00,122.45,122.65,122.36,122.39,163270.0,121.7212,121.92,121.6317,121.6616,163270.0
2023-06-26 10:10:00,122.38,122.38,122.17,122.25,139866.0,121.6516,121.6516,121.4429,121.5224,139866.0
2023-06-26 10:15:00,122.25,122.32,122.14,122.2,150031.0,121.5224,121.592,121.4131,121.4727,150031.0
2023-06-26 10:20:00,122.19,122.21,121.96,122.02,180461.0,121.4628,121.4826,121.2341,121.2938,180461.0
2023-06-26 10:25:00,122.01,122.06,121.87,121.92,155943.0,121.2838,121.3335,121.1447,121.1944,155943.0
2023-06-26 10:30:00,121.91,121.94,121.5,121.54,207010.0,121.1844,121.2142,120.7769,120.8166,207010.0
2023-06-26 10:35:00,121.56,121.6,121.39,121.45,153110.0,120.8365,120.8763,120.6675,120.7272,153110.0
2023-06-26 10:40:00,121.44,121.45,121.24,121.37,182466.0,120.7172,120.7272,120.5184,120.6476,182466.0
2023-06-26 10:45:00,121.37,121.66,121.35,121.64,148019.0,120.6476,120.9359,120.6278,120.916,148019.0
2023-06-26 10:50:00,121.67,121.83,121.63,121.71,121919.0,120.9459,121.1049,120.9061,120.9856,121919.0
2023-06-26 10:55:00,121.71,121.79,121.67,121.77,125605.0,120.9856,121.0651,120.9459,121.0453,125605.0
2023-06-26 11:00:00,121.77,121.81,121.59,121.6,121497.0,121.0453,121.085,120.8663,120.8763,121497.0
2023-06-26 11:05:00,121.59,121.59,121.31,121.55,174928.0,120.8663,120.8663,120.588,120.8266,174928.0
2023-06-26 11:10:00,121.54,121.55,121.16,121.17,179904.0,120.8166,120.8266,120.4389,120.4488,179904.0
2023-06-26 11:15:00,121.15,121.24,120.86,120.86,194113.0,120.4289,120.5184,120.1407,120.1407,194113.0
2023-06-26 11:20:00,120.86,120.94,120.76,120.82,233453.0,120.1407,120.2202,120.0413,120.1009,233453.0
2023-06-26 11:25:00,120.83,121.24,120.83,121.15,206467.0,120.1109,120.5184,120.1109,120.4289,206467.0
2023-06-26 11:30:00,121.14,121.27,121.01,121.22,122469.0,120.419,120.5482,120.2898,120.4985,122469.0
2023-06-26 11:35:00,121.23,121.31,121.11,121.14,118127.0,120.5085,120.588,120.3892,120.419,118127.0
2023-06-26 11:40:00,121.13,121.13,120.74,120.77,189588.0,120.4091,120.4091,120.0214,120.0512,189588.0
2023-06-26 11:45:00,120.78,120.94,120.68,120.83,166317.0,120.0611,120.2202,119.9617,120.1109,166317.0
2023-06-26 11:50:00,120.82,121.12,120.78,121.09,107683.0,120.1009,120.3991,120.0611,120.3693,107683.0
2023-06-26 11:55:00,121.09,121.16,120.9,121.14,114468.0,120.3693,120.4389,120.1804,120.419,114468.0
2023-06-26 12:00:00,121.14,121.15,120.89,120.93,95979.0,120.419,120.4289,120.1705,120.2103,95979.0
2023-06-26 12:05:00,120.93,120.94,120.53,120.56,167856.0,120.2103,120.2202,119.8126,119.8425,167856.0
2023-06-26 12:10:00,120.56,120.66,120.41,120.41,276090.0,119.8425,119.9419,119.6934,119.6934,276090.0
2023-06-26 12:15:00,120.41,120.43,120.15,120.18,283809.0,119.6934,119.7132,119.4349,119.4647,283809.0
2023-06-26 12:20:00,120.18,120.25,119.92,119.92,261675.0,119.4647,119.5343,119.2063,119.2063,261675.0
2023-06-26 12:25:00,119.92,119.96,119.78,119.81,178985.0,119.2063,119.246,119.0671,119.0969,178985.0
2023-06-26 12:30:00,119.81,119.9,119.72,119.73,115914.0,119.0969,119.1864,119.0075,119.0174,115914.0
2023-06-26 12:35:00,119.73,119.87,119.55,119.63,204613.0,119.0174,119.1566,118.8385,118.918,204613.0
2023-06-26 12:40:00,119.62,119.7,119.04,119.28,348041.0,118.9081,118.9876,118.3315,118.5701,348041.0
2023-06-26 12:45:00,119.28,119.35,119.09,119.16,194020.0,118.5701,118.6397,118.3812,118.4508,194020.0
2023-06-26 12:50:00,119.14,119.33,119.04,119.31,151076.0,118.4309,118.6198,118.3315,118.5999,151076.0
2023-06-26 12:55:00,119.32,119.57,119.28,119.54,157412.0,118.6098,118.8583,118.5701,118.8285,157412.0
2023-06-26 13:00:00,119.56,119.61,119.32,119.34,119856.0,118.8484,118.8981,118.6098,118.6297,119856.0
2023-06-26 13:05:00,119.35,119.46,119.3,119.45,105085.0,118.6397,118.749,118.59,118.7391,105085.0
2023-06-26 13:10:00,119.46,119.49,119.18,119.24,134192.0,118.749,118.7788,118.4707,118.5303,134192.0
2023-06-26 13:15:00,119.24,119.51,119.23,119.38,98498.0,118.5303,118.7987,118.5204,118.6695,98498.0
2023-06-26 13:20:00,119.38,119.63,119.34,119.52,85968.0,118.6695,118.918,118.6297,118.8086,85968.0
2023-06-26 13:25:00,119.52,119.64,119.38,119.58,96479.0,118.8086,118.9279,118.6695,118.8683,96479.0
2023-06-26 13:30:00,119.6,119.68,119.51,119.57,86373.0,118.8882,118.9677,118.7987,118.8583,86373.0
2023-06-26 13:35:00,119.59,119.68,119.45,119.63,88223.0,118.8782,118.9677,118.7391,118.918,88223.0
2023-06-26 13:40:00,119.64,119.7,119.45,119.46,75585.0,118.9279,118.9876,118.7391,118.749,75585.0
2023-06-26 13:45:00,119.46,119.51,119.29,119.4,138487.0,118.749,118.7987,118.58,118.6894,138487.0
2023-06-26 13:50:00,119.39,119.39,119.22,119.33,85401.0,118.6794,118.6794,118.5104,118.6198,85401.0
2023-06-26 13:55:00,119.32,119.41,119.23,119.3,84341.0,118.6098,118.6993,118.5204,118.59,84341.0
2023-06-26 14:00:00,119.29,119.34,119.15,119.19,107872.0,118.58,118.6297,118.4408,118.4806,107872.0
2023-06-26 14:05:00,119.19,119.25,119.14,119.19,100675.0,118.4806,118.5403,118.4309,118.4806,100675.0
2023-06-26 14:10:00,119.18,119.5,119.17,119.39,114028.0,118.4707,118.7888,118.4607,118.6794,114028.0
2023-06-26 14:15:00,119.39,119.44,119.32,119.38,90679.0,118.6794,118.7291,118.6098,118.6695,90679.0
2023-06-26 14:20:00,119.36,119.43,119.17,119.19,101883.0,118.6496,118.7192,118.4607,118.4806,101883.0
2023-06-26 14:25:00,119.18,119.33,119.16,119.31,132768.0,118.4707,118.6198,118.4508,118.5999,132768.0
2023-06-26 14:30:00,119.31,119.62,119.28,119.57,109569.0,118.5999,118.9081,118.5701,118.8583,109569.0
2023-06-26 14:35:00,119.57,119.67,119.53,119.66,115520.0,118.8583,118.9578,118.8186,118.9478,115520.0
2023-06-26 14:40:00,119.66,119.75,119.57,119.65,123516.0,118.9478,119.0373,118.8583,118.9379,123516.0
2023-06-26 14:45:00,119.66,119.73,119.54,119.69,112388.0,118.9478,119.0174,118.8285,118.9776,112388.0
2023-06-26 14:50:00,119.69,119.75,119.62,119.69,118157.0,118.9776,119.0373,118.9081,118.9776,118157.0
2023-06-26 14:55:00,119.7,119.71,119.55,119.64,88344.0,118.9876,118.9975,118.8385,118.9279,88344.0
2023-06-26 15:00:00,119.64,119.69,119.56,119.69,100196.0,118.9279,118.9776,118.8484,118.9776,100196.0
2023-06-26 15:05:00,119.68,119.89,119.67,119.86,110400.0,118.9677,119.1764,118.9578,119.1466,110400.0
2023-06-26 15:10:00,119.86,119.91,119.76,119.88,143926.0,119.1466,119.1963,119.0472,119.1665,143926.0
2023-06-26 15:15:00,119.88,119.9,119.75,119.8,120900.0,119.1665,119.1864,119.0373,119.087,120900.0
2023-06-26 15:20:00,119.79,119.84,119.61,119.63,133354.0,119.077,119.1267,118.8981,118.918,133354.0
2023-06-26 15:25:00,119.64,119.64,119.52,119.57,102112.0,118.9279,118.9279,118.8086,118.8583,102112.0
2023-06-26 15:30:00,119.57,119.62,119.45,119.58,142295.0,118.8583,118.9081,118.7391,118.8683,142295.0
2023-06-26 15:35:00,119.58,119.6,119.45,119.46,158278.0,118.8683,118.8882,118.7391,118.749,158278.0
2023-06-26 15:40:00,119.46,119.51,119.32,119.33,202219.0,118.749,118.7987,118.6098,118.6198,202219.0
2023-06-26 15:45:00,119.32,119.38,119.16,119.34,300144.0,118.6098,118.6695,118.4508,118.6297,300144.0
2023-06-26 15:50:00,119.33,119.38,119.19,119.34,382009.0,118.6198,118.6695,118.4806,118.6297,382009.0
2023-06-26 15:55:00,119.35,119.36,118.99,119.1,1127495.0,118.6397,118.6496,118.2818,118.3911,1127495.0
2023-06-27 09:30:00,117.84,118.06,116.91,117.58,1153654.0,117.1386,117.3573,116.2142,116.8802,1153654.0
2023-06-27 09:35:00,117.58,118.25,117.58,117.73,441961.0,116.8802,117.5462,116.8802,117.0293,441961.0
2023-06-27 09:40:00,117.74,117.84,117.25,117.69,503364.0,117.0392,117.1386,116.5522,116.9895,503364.0
2023-06-27 09:45:00,117.7,117.72,117.44,117.5,294243.0,116.9995,117.0194,116.741,116.8007,294243.0
2023-06-27 09:50:00,117.5,118.26,117.49,118.17,308189.0,116.8007,117.5561,116.7907,117.4667,308189.0
2023-06-27 09:55:00,118.17,118.18,117.71,117.77,287154.0,117.4667,117.4766,117.0094,117.0691,287154.0
2023-06-27 10:00:00,117.76,118.0,117.67,117.9,278125.0,117.0591,117.2977,116.9697,117.1983,278125.0
2023-06-27 10:05:00,117.91,118.05,117.66,117.86,265861.0,117.2082,117.3474,116.9597,117.1585,265861.0
2023-06-27 10:10:00,117.86,117.86,117.12,117.31,322590.0,117.1585,117.1585,116.4229,116.6118,322590.0
2023-06-27 10:15:00,117.32,117.65,117.25,117.65,257300.0,116.6217,116.9498,116.5522,116.9498,257300.0
2023-06-27 10:20:00,117.63,117.78,117.51,117.72,209474.0,116.9299,117.079,116.8106,117.0194,209474.0
2023-06-27 10:25:00,117.73,118.28,117.72,118.03,236082.0,117.0293,117.576,117.0194,117.3275,236082.0
2023-06-27 10:30:00,118.02,118.07,117.68,117.71,201961.0,117.3176,117.3673,116.9796,117.0094,201961.0
2023-06-27 10:35:00,117.72,117.96,117.67,117.96,165986.0,117.0194,117.2579,116.9697,117.2579,165986.0
2023-06-27 10:40:00,117.96,118.07,117.89,117.96,159456.0,117.2579,117.3673,117.1883,117.2579,159456.0
2023-06-27 10:45:00,117.96,118.17,117.78,118.13,202596.0,117.2579,117.4667,117.079,117.4269,202596.0
2023-06-27 10:50:00,118.14,118.5,118.12,118.44,226657.0,117.4369,117.7947,117.417,117.7351,226657.0
2023-06-27 10:55:00,118.45,118.47,118.31,118.39,165496.0,117.745,117.7649,117.6058,117.6854,165496.0
2023-06-27 11:00:00,118.38,118.58,118.31,118.35,202493.0,117.6754,117.8742,117.6058,117.6456,202493.0
2023-06-27 11:05:00,118.36,118.37,118.15,118.27,130020.0,117.6556,117.6655,117.4468,117.5661,130020.0
2023-06-27 11:10:00,118.27,118.3,117.99,118.24,124206.0,117.5661,117.5959,117.2878,117.5363,124206.0
2023-06-27 11:15:00,118.24,118.39,118.16,118.37,163951.0,117.5363,117.6854,117.4567,117.6655,163951.0
2023-06-27 11:20:00,118.38,118.66,118.35,118.46,164871.0,117.6754,117.9538,117.6456,117.755,164871.0
2023-06-27 11:25:00,118.45,118.73,118.38,118.73,180566.0,117.745,118.0233,117.6754,118.0233,180566.0
2023-06-27 11:30:00,118.73,118.75,118.52,118.69,176800.0,118.0233,118.0432,117.8146,117.9836,176800.0
2023-06-27 11:35:00,118.7,118.81,118.64,118.76,151182.0,117.9935,118.1029,117.9339,118.0532,151182.0
2023-06-27 11:40:00,118.76,118.93,118.7,118.9,127786.0,118.0532,118.2222,117.9935,118.1923,127786.0
2023-06-27 11:45:00,118.89,118.95,118.72,118.82,166222.0,118.1824,118.242,118.0134,118.1128,166222.0
2023-06-27 11:50:00,118.83,118.96,118.65,118.94,183529.0,118.1228,118.252,117.9438,118.2321,183529.0
2023-06-27 11:55:00,118.94,118.98,118.75,118.98,125892.0,118.2321,118.2719,118.0432,118.2719,125892.0
2023-06-27 12:00:00,118.97,119.07,118.88,119.04,122829.0,118.2619,118.3613,118.1725,118.3315,122829.0
2023-06-27 12:05:00,119.06,119.17,118.98,119.02,101804.0,118.3514,118.4607,118.2719,118.3116,101804.0
2023-06-27 12:10:00,119.02,119.07,118.9,118.99,117516.0,118.3116,118.3613,118.1923,118.2818,117516.0
2023-06-27 12:15:00,118.99,119.05,118.81,118.87,167615.0,118.2818,118.3414,118.1029,118.1625,167615.0
2023-06-27 12:20:00,118.87,118.9,118.72,118.77,108720.0,118.1625,118.1923,118.0134,118.0631,108720.0
2023-06-27 12:25:00,118.77,118.9,118.71,118.9,114155.0,118.0631,118.1923,118.0035,118.1923,114155.0
2023-06-27 12:30:00,118.9,119.01,118.83,118.89,175607.0,118.1923,118.3017,118.1228,118.1824,175607.0
2023-06-27 12:35:00,118.89,119.05,118.85,119.04,150311.0,118.1824,118.3414,118.1426,118.3315,150311.0
2023-06-27 12:40:00,119.04,119.17,118.98,119.16,121996.0,118.3315,118.4607,118.2719,118.4508,121996.0
2023-06-27 12:45:00,119.16,119.23,119.09,119.14,120579.0,118.4508,118.5204,118.3812,118.4309,120579.0
2023-06-27 12:50:00,119.14,119.21,119.03,119.05,123387.0,118.4309,118.5005,118.3216,118.3414,123387.0
2023-06-27 12:55:00,119.06,119.09,118.93,118.94,167107.0,118.3514,118.3812,118.2222,118.2321,167107.0
2023-06-27 13:00:00,118.95,118.96,118.83,118.91,134395.0,118.242,118.252,118.1228,118.2023,134395.0
2023-06-27 13:05:00,118.91,119.04,118.77,119.02,104903.0,118.2023,118.3315,118.0631,118.3116,104903.0
2023-06-27 13:10:00,119.02,119.13,118.89,118.96,167588.0,118.3116,118.421,118.1824,118.252,167588.0
2023-06-27 13:15:00,118.97,119.09,118.85,119.05,123717.0,118.2619,118.3812,118.1426,118.3414,123717.0
2023-06-27 13:20:00,119.05,119.13,118.99,119.1,97728.0,118.3414,118.421,118.2818,118.3911,97728.0
2023-06-27 13:25:00,119.09,119.14,118.83,118.87,115035.0,118.3812,118.4309,118.1228,118.1625,115035.0
2023-06-27 13:30:00,118.88,119.18,118.85,119.11,130121.0,118.1725,118.4707,118.1426,118.4011,130121.0
2023-06-27 13:35:00,119.11,119.19,119.08,119.19,103555.0,118.4011,118.4806,118.3713,118.4806,103555.0
2023-06-27 13:40:00,119.18,119.27,119.1,119.11,121880.0,118.4707,118.5601,118.3911,118.4011,121880.0
2023-06-27 13:45:00,119.1,119.35,119.09,119.34,146591.0,118.3911,118.6397,118.3812,118.6297,146591.0
2023-06-27 13:50:00,119.34,119.4,119.24,119.32,81596.0,118.6297,118.6894,118.5303,118.6098,81596.0
2023-06-27 13:55:00,119.32,119.49,119.28,119.49,127495.0,118.6098,118.7788,118.5701,118.7788,127495.0
2023-06-27 14:00:00,119.48,119.53,119.4,119.48,100595.0,118.7689,118.8186,118.6894,118.7689,100595.0
2023-06-27 14:05:00,119.48,119.53,119.37,119.43,111605.0,118.7689,118.8186,118.6595,118.7192,111605.0
2023-06-27 14:10:00,119.44,119.65,119.43,119.63,104850.0,118.7291,118.9379,118.7192,118.918,104850.0
2023-06-27 14:15:00,119.63,119.66,119.5,119.55,84935.0,118.918,118.9478,118.7888,118.8385,84935.0
2023-06-27 14:20:00,119.56,119.6,119.33,119.37,97755.0,118.8484,118.8882,118.6198,118.6595,97755.0
2023-06-27 14:25:00,119.36,119.42,119.29,119.37,185982.0,118.6496,118.7092,118.58,118.6595,185982.0
2023-06-27 14:30:00,119.36,119.54,119.33,119.54,218272.0,118.6496,118.8285,118.6198,118.8285,218272.0
2023-06-27 14:35:00,119.54,119.58,119.46,119.46,105085.0,118.8285,118.8683,118.749,118.749,105085.0
2023-06-27 14:40:00,119.46,119.57,119.37,119.56,83692.0,118.749,118.8583,118.6595,118.8484,83692.0
2023-06-27 14:45:00,119.55,119.77,119.51,119.72,133235.0,118.8385,119.0572,118.7987,119.0075,133235.0
2023-06-27 14:50:00,119.72,119.9,119.7,119.87,88728.0,119.0075,119.1864,118.9876,119.1566,88728.0
2023-06-27 14:55:00,119.88,119.89,119.59,119.62,124283.0,119.1665,119.1764,118.8782,118.9081,124283.0
2023-06-27 15:00:00,119.62,119.84,119.59,119.73,139136.0,118.9081,119.1267,118.8782,119.0174,139136.0
2023-06-27 15:05:00,119.73,119.83,119.7,119.8,129781.0,119.0174,119.1168,118.9876,119.087,129781.0
2023-06-27 15:10:00,119.8,119.85,119.72,119.74,270390.0,119.087,119.1367,119.0075,119.0273,270390.0
2023-06-27 15:15:00,119.75,119.78,119.61,119.64,184750.0,119.0373,119.0671,118.8981,118.9279,184750.0
2023-06-27 15:20:00,119.65,119.66,119.55,119.61,167331.0,118.9379,118.9478,118.8385,118.8981,167331.0
2023-06-27 15:25:00,119.6,119.77,119.57,119.77,216100.0,118.8882,119.0572,118.8583,119.0572,216100.0
2023-06-27 15:30:00,119.77,119.82,119.56,119.58,211667.0,119.0572,119.1069,118.8484,118.8683,211667.0
2023-06-27 15:35:00,119.58,119.66,119.48,119.51,250258.0,118.8683,118.9478,118.7689,118.7987,250258.0
2023-06-27 15:40:00,119.51,119.54,119.12,119.15,573977.0,118.7987,118.8285,118.411,118.4408,573977.0
2023-06-27 15:45:00,119.15,119.33,119.08,119.13,580367.0,118.4408,118.6198,118.3713,118.421,580367.0
2023-06-27 15:50:00,119.13,119.15,118.76,118.96,1129554.0,118.421,118.4408,118.0532,118.252,1129554.0
2023-06-27 15:55:00,118.96,119.05,118.65,119.01,1168700.0,118.252,118.3414,117.9438,118.3017,1168700.0
2023-06-28 09:30:00,117.93,118.85,117.6,118.76,748049.0,117.2281,118.1426,116.9001,118.0532,748049.0
2023-06-28 09:35:00,118.82,118.98,118.41,118.75,265376.0,118.1128,118.2719,117.7053,118.0432,265376.0
2023-06-28 09:40:00,118.74,119.2,118.69,118.77,271719.0,118.0333,118.4906,117.9836,118.0631,271719.0
2023-06-28 09:45:00,118.76,118.96,118.43,118.75,190434.0,118.0532,118.252,117.7251,118.0432,190434.0
2023-06-28 09:50:00,118.77,118.89,118.48,118.55,212514.0,118.0631,118.1824,117.7748,117.8444,212514.0
2023-06-28 09:55:00,118.55,119.15,118.55,118.9,242013.0,117.8444,118.4408,117.8444,118.1923,242013.0
2023-06-28 10:00:00,118.9,119.02,118.74,118.8,202248.0,118.1923,118.3116,118.0333,118.0929,202248.0
2023-06-28 10:05:00,118.81,118.89,118.58,118.87,238503.0,118.1029,118.1824,117.8742,118.1625,238503.0
2023-06-28 10:10:00,118.87,118.92,118.56,118.91,169922.0,118.1625,118.2122,117.8544,118.2023,169922.0
2023-06-28 10:15:00,118.9,119.41,118.85,119.39,224529.0,118.1923,118.6993,118.1426,118.6794,224529.0
2023-06-28 10:20:00,119.42,119.74,119.41,119.56,197114.0,118.7092,119.0273,118.6993,118.8484,197114.0
2023-06-28 10:25:00,119.57,119.97,119.48,119.84,186911.0,118.8583,119.256,118.7689,119.1267,186911.0
2023-06-28 10:30:00,119.86,120.02,119.75,119.83,220995.0,119.1466,119.3057,119.0373,119.1168,220995.0
2023-06-28 10:35:00,119.83,120.48,119.83,120.43,353181.0,119.1168,119.7629,119.1168,119.7132,353181.0
2023-06-28 10:40:00,120.43,120.65,120.39,120.55,259864.0,119.7132,119.9319,119.6735,119.8325,259864.0
2023-06-28 10:45:00,120.55,120.75,120.52,120.74,205115.0,119.8325,120.0313,119.8027,120.0214,205115.0
2023-06-28 10:50:00,120.74,121.08,120.67,120.89,278868.0,120.0214,120.3594,119.9518,120.1705,278868.0
2023-06-28 10:55:00,120.87,120.95,120.64,120.7,115928.0,120.1506,120.2301,119.922,119.9816,115928.0
2023-06-28 11:00:00,120.71,120.96,120.67,120.95,128576.0,119.9916,120.2401,119.9518,120.2301,128576.0
2023-06-28 11:05:00,120.95,120.97,120.71,120.78,143191.0,120.2301,120.25,119.9916,120.0611,143191.0
2023-06-28 11:10:00,120.77,120.78,120.35,120.46,147061.0,120.0512,120.0611,119.6337,119.7431,147061.0
2023-06-28 11:15:00,120.46,120.46,120.32,120.39,175025.0,119.7431,119.7431,119.6039,119.6735,175025.0
2023-06-28 11:20:00,120.4,120.4,120.08,120.08,132729.0,119.6834,119.6834,119.3653,119.3653,132729.0
2023-06-28 11:25:00,120.08,120.13,119.95,120.12,221725.0,119.3653,119.415,119.2361,119.4051,221725.0
2023-06-28 11:30:00,120.13,120.29,120.06,120.29,155589.0,119.415,119.5741,119.3454,119.5741,155589.0
2023-06-28 11:35:00,120.29,120.68,120.27,120.6,135646.0,119.5741,119.9617,119.5542,119.8822,135646.0
2023-06-28 11:40:00,120.6,120.65,120.38,120.61,109270.0,119.8822,119.9319,119.6635,119.8922,109270.0
2023-06-28 11:45:00,120.61,120.62,120.47,120.47,71107.0,119.8922,119.9021,119.753,119.753,71107.0
2023-06-28 11:50:00,120.48,120.76,120.42,120.75,72105.0,119.7629,120.0413,119.7033,120.0313,72105.0
2023-06-28 11:55:00,120.75,120.89,120.66,120.86,124828.0,120.0313,120.1705,119.9419,120.1407,124828.0
2023-06-28 12:00:00,120.86,120.95,120.73,120.93,128359.0,120.1407,120.2301,120.0114,120.2103,128359.0
2023-06-28 12:05:00,120.92,120.93,120.67,120.84,158952.0,120.2003,120.2103,119.9518,120.1208,158952.0
2023-06-28 12:10:00,120.85,121.07,120.84,121.02,109652.0,120.1307,120.3494,120.1208,120.2997,109652.0
2023-06-28 12:15:00,121.02,121.27,121.0,121.18,116888.0,120.2997,120.5482,120.2798,120.4588,116888.0
2023-06-28 12:20:00,121.18,121.24,120.87,120.95,192975.0,120.4588,120.5184,120.1506,120.2301,192975.0
2023-06-28 12:25:00,120.94,120.98,120.58,120.71,147759.0,120.2202,120.26,119.8623,119.9916,147759.0
2023-06-28 12:30:00,120.7,120.71,120.51,120.7,179344.0,119.9816,119.9916,119.7928,119.9816,179344.0
2023-06-28 12:35:00,120.7,120.74,120.5,120.58,152208.0,119.9816,120.0214,119.7828,119.8623,152208.0
2023-06-28 12:40:00,120.58,120.66,120.12,120.17,219158.0,119.8623,119.9419,119.4051,119.4548,219158.0
2023-06-28 12:45:00,120.15,120.47,120.09,120.19,177005.0,119.4349,119.753,119.3753,119.4747,177005.0
2023-06-28 12:50:00,120.19,120.42,120.1,120.3,139534.0,119.4747,119.7033,119.3852,119.584,139534.0
2023-06-28 12:55:00,120.29,120.29,120.06,120.26,117407.0,119.5741,119.5741,119.3454,119.5442,117407.0
2023-06-28 13:00:00,120.25,120.44,120.09,120.33,96888.0,119.5343,119.7232,119.3753,119.6138,96888.0
2023-06-28 13:05:00,120.33,120.5,120.28,120.33,66487.0,119.6138,119.7828,119.5641,119.6138,66487.0
2023-06-28 13:10:00,120.34,120.34,120.2,120.34,109716.0,119.6238,119.6238,119.4846,119.6238,109716.0
2023-06-28 13:15:00,120.34,120.34,120.22,120.29,66287.0,119.6238,119.6238,119.5045,119.5741,66287.0
2023-06-28 13:20:00,120.31,120.56,120.23,120.56,86789.0,119.5939,119.8425,119.5144,119.8425,86789.0
2023-06-28 13:25:00,120.56,120.66,120.52,120.6,67505.0,119.8425,119.9419,119.8027,119.8822,67505.0
2023-06-28 13:30:00,120.61,120.78,120.52,120.53,116606.0,119.8922,120.0611,119.8027,119.8126,116606.0
2023-06-28 13:35:00,120.53,120.68,120.5,120.53,98027.0,119.8126,119.9617,119.7828,119.8126,98027.0
2023-06-28 13:40:00,120.52,120.52,120.32,120.34,108923.0,119.8027,119.8027,119.6039,119.6238,108923.0
2023-06-28 13:45:00,120.34,120.52,120.34,120.43,78026.0,119.6238,119.8027,119.6238,119.7132,78026.0
2023-06-28 13:50:00,120.42,120.51,120.32,120.47,80446.0,119.7033,119.7928,119.6039,119.753,80446.0
2023-06-28 13:55:00,120.47,120.57,120.27,120.38,83208.0,119.753,119.8524,119.5542,119.6635,83208.0
2023-06-28 14:00:00,120.38,120.55,120.3,120.52,89589.0,119.6635,119.8325,119.584,119.8027,89589.0
2023-06-28 14:05:00,120.53,120.6,120.46,120.49,79831.0,119.8126,119.8822,119.7431,119.7729,79831.0
2023-06-28 14:10:00,120.49,120.57,120.46,120.54,74712.0,119.7729,119.8524,119.7431,119.8226,74712.0
2023-06-28 14:15:00,120.53,120.71,120.48,120.69,78575.0,119.8126,119.9916,119.7629,119.9717,78575.0
2023-06-28 14:20:00,120.7,120.8,120.68,120.78,89116.0,119.9816,120.081,119.9617,120.0611,89116.0
2023-06-28 14:25:00,120.79,120.89,120.77,120.84,119534.0,120.0711,120.1705,120.0512,120.1208,119534.0
2023-06-28 14:30:00,120.82,120.84,120.62,120.73,98039.0,120.1009,120.1208,119.9021,120.0114,98039.0
2023-06-28 14:35:00,120.73,120.77,120.53,120.63,93577.0,120.0114,120.0512,119.8126,119.912,93577.0
2023-06-28 14:40:00,120.63,120.79,120.54,120.75,124594.0,119.912,120.0711,119.8226,120.0313,124594.0
2023-06-28 14:45:00,120.76,120.8,120.69,120.73,85098.0,120.0413,120.081,119.9717,120.0114,85098.0
2023-06-28 14:50:00,120.73,120.85,120.68,120.78,97198.0,120.0114,120.1307,119.9617,120.0611,97198.0
2023-06-28 14:55:00,120.77,120.77,120.68,120.75,91874.0,120.0512,120.0512,119.9617,120.0313,91874.0
2023-06-28 15:00:00,120.76,120.86,120.7,120.73,120906.0,120.0413,120.1407,119.9816,120.0114,120906.0
2023-06-28 15:05:00,120.73,120.77,120.53,120.73,202485.0,120.0114,120.0512,119.8126,120.0114,202485.0
2023-06-28 15:10:00,120.73,120.91,120.68,120.91,204638.0,120.0114,120.1904,119.9617,120.1904,204638.0
2023-06-28 15:15:00,120.9,120.97,120.84,120.96,156328.0,120.1804,120.25,120.1208,120.2401,156328.0
2023-06-28 15:20:00,120.97,121.09,120.97,121.01,202488.0,120.25,120.3693,120.25,120.2898,202488.0
2023-06-28 15:25:00,121.0,121.06,120.87,120.92,172211.0,120.2798,120.3395,120.1506,120.2003,172211.0
2023-06-28 15:30:00,120.92,120.93,120.78,120.88,204176.0,120.2003,120.2103,120.0611,120.1606,204176.0
2023-06-28 15:35:00,120.88,121.0,120.82,120.99,207157.0,120.1606,120.2798,120.1009,120.2699,207157.0
2023-06-28 15:40:00,120.99,121.13,120.95,120.97,211176.0,120.2699,120.4091,120.2301,120.25,211176.0
2023-06-28 15:45:00,120.97,121.02,120.91,120.94,170875.0,120.25,120.2997,120.1904,120.2202,170875.0
2023-06-28 15:50:00,120.94,121.15,120.88,120.92,381401.0,120.2202,120.4289,120.1606,120.2003,381401.0
2023-06-28 15:55:00,120.93,121.13,120.8,121.12,978699.0,120.2103,120.4091,120.081,120.3991,978699.0
2023-06-29 09:30:00,120.11,120.91,119.9,120.7,855102.0,119.3951,120.1904,119.1864,119.9816,855102.0
2023-06-29 09:35:00,120.75,120.81,120.32,120.55,250968.0,120.0313,120.091,119.6039,119.8325,250968.0
2023-06-29 09:40:00,120.55,120.72,120.35,120.43,285481.0,119.8325,120.0015,119.6337,119.7132,285481.0
2023-06-29 09:45:00,120.43,120.61,120.25,120.5,340745.0,119.7132,119.8922,119.5343,119.7828,340745.0
2023-06-29 09:50:00,120.49,120.59,120.18,120.3,199709.0,119.7729,119.8723,119.4647,119.584,199709.0
2023-06-29 09:55:00,120.28,120.34,119.99,120.1,386461.0,119.5641,119.6238,119.2758,119.3852,386461.0
2023-06-29 10:00:00,120.1,120.31,120.05,120.13,151846.0,119.3852,119.5939,119.3355,119.415,151846.0
2023-06-29 10:05:00,120.13,120.29,119.61,119.64,214292.0,119.415,119.5741,118.8981,118.9279,214292.0
2023-06-29 10:10:00,119.64,119.64,119.32,119.45,235537.0,118.9279,118.9279,118.6098,118.7391,235537.0
2023-06-29 10:15:00,119.47,119.68,119.41,119.48,164401.0,118.7589,118.9677,118.6993,118.7689,164401.0
2023-06-29 10:20:00,119.48,119.78,119.47,119.72,178086.0,118.7689,119.0671,118.7589,119.0075,178086.0
2023-06-29 10:25:00,119.72,119.89,119.57,119.58,180822.0,119.0075,119.1764,118.8583,118.8683,180822.0
2023-06-29 10:30:00,119.59,119.73,119.4,119.71,220000.0,118.8782,119.0174,118.6894,118.9975,220000.0
2023-06-29 10:35:00,119.72,119.85,119.61,119.77,165163.0,119.0075,119.1367,118.8981,119.0572,165163.0
2023-06-29 10:40:00,119.76,119.82,119.37,119.48,250658.0,119.0472,119.1069,118.6595,118.7689,250658.0
2023-06-29 10:45:00,119.46,119.52,119.21,119.51,213758.0,118.749,118.8086,118.5005,118.7987,213758.0
2023-06-29 10:50:00,119.51,119.61,119.43,119.48,146893.0,118.7987,118.8981,118.7192,118.7689,146893.0
2023-06-29 10:55:00,119.49,119.54,119.38,119.4,180273.0,118.7788,118.8285,118.6695,118.6894,180273.0
2023-06-29 11:00:00,119.4,119.58,119.37,119.54,151884.0,118.6894,118.8683,118.6595,118.8285,151884.0
2023-06-29 11:05:00,119.54,119.94,119.49,119.89,208507.0,118.8285,119.2261,118.7788,119.1764,208507.0
2023-06-29 11:10:00,119.89,120.13,119.87,120.09,162974.0,119.1764,119.415,119.1566,119.3753,162974.0
2023-06-29 11:15:00,120.1,120.18,119.94,120.08,186991.0,119.3852,119.4647,119.2261,119.3653,186991.0
2023-06-29 11:20:00,120.09,120.41,120.08,120.41,146420.0,119.3753,119.6934,119.3653,119.6934,146420.0
2023-06-29 11:25:00,120.4,120.51,120.3,120.48,233709.0,119.6834,119.7928,119.584,119.7629,233709.0
2023-06-29 11:30:00,120.49,120.51,120.32,120.36,158154.0,119.7729,119.7928,119.6039,119.6436,158154.0
2023-06-29 11:35:00,120.36,120.43,120.18,120.43,199281.0,119.6436,119.7132,119.4647,119.7132,199281.0
2023-06-29 11:40:00,120.45,120.52,120.22,120.23,170283.0,119.7331,119.8027,119.5045,119.5144,170283.0
2023-06-29 11:45:00,120.24,120.36,120.22,120.26,91268.0,119.5244,119.6436,119.5045,119.5442,91268.0
2023-06-29 11:50:00,120.26,120.45,120.26,120.43,76097.0,119.5442,119.7331,119.5442,119.7132,76097.0
2023-06-29 11:55:00,120.45,120.5,120.39,120.45,82642.0,119.7331,119.7828,119.6735,119.7331,82642.0
2023-06-29 12:00:00,120.45,120.52,120.29,120.33,100255.0,119.7331,119.8027,119.5741,119.6138,100255.0
2023-06-29 12:05:00,120.34,120.39,120.28,120.39,84700.0,119.6238,119.6735,119.5641,119.6735,84700.0
2023-06-29 12:10:00,120.38,120.42,120.11,120.13,101220.0,119.6635,119.7033,119.3951,119.415,101220.0
2023-06-29 12:15:00,120.12,120.25,120.03,120.18,79943.0,119.4051,119.5343,119.3156,119.4647,79943.0
2023-06-29 12:20:00,120.17,120.18,120.02,120.03,103715.0,119.4548,119.4647,119.3057,119.3156,103715.0
2023-06-29 12:25:00,120.03,120.21,119.94,120.16,143272.0,119.3156,119.4945,119.2261,119.4448,143272.0
2023-06-29 12:30:00,120.16,120.19,120.05,120.11,113594.0,119.4448,119.4747,119.3355,119.3951,113594.0
2023-06-29 12:35:00,120.11,120.16,120.02,120.11,123843.0,119.3951,119.4448,119.3057,119.3951,123843.0
2023-06-29 12:40:00,120.11,120.27,120.08,120.2,83096.0,119.3951,119.5542,119.3653,119.4846,83096.0
2023-06-29 12:45:00,120.21,120.38,120.18,120.28,109744.0,119.4945,119.6635,119.4647,119.5641,109744.0
2023-06-29 12:50:00,120.29,120.29,120.18,120.2,81721.0,119.5741,119.5741,119.4647,119.4846,81721.0
2023-06-29 12:55:00,120.2,120.23,119.94,120.01,102813.0,119.4846,119.5144,119.2261,119.2957,102813.0
2023-06-29 13:00:00,120.0,120.06,119.89,120.03,78279.0,119.2858,119.3454,119.1764,119.3156,78279.0
2023-06-29 13:05:00,120.03,120.09,119.86,120.09,102256.0,119.3156,119.3753,119.1466,119.3753,102256.0
2023-06-29 13:10:00,120.08,120.15,120.01,120.1,85120.0,119.3653,119.4349,119.2957,119.3852,85120.0
2023-06-29 13:15:00,120.09,120.24,120.08,120.2,73542.0,119.3753,119.5244,119.3653,119.4846,73542.0
2023-06-29 13:20:00,120.21,120.3,120.16,120.22,68198.0,119.4945,119.584,119.4448,119.5045,68198.0
2023-06-29 13:25:00,120.22,120.22,120.13,120.15,54093.0,119.5045,119.5045,119.415,119.4349,54093.0
2023-06-29 13:30:00,120.15,120.18,120.01,120.07,70777.0,119.4349,119.4647,119.2957,119.3554,70777.0
2023-06-29 13:35:00,120.08,120.12,119.99,120.1,82208.0,119.3653,119.4051,119.2758,119.3852,82208.0
2023-06-29 13:40:00,120.11,120.17,119.97,120.04,132893.0,119.3951,119.4548,119.256,119.3256,132893.0
2023-06-29 13:45:00,120.02,120.04,119.94,120.02,66601.0,119.3057,119.3256,119.2261,119.3057,66601.0
2023-06-29 13:50:00,120.01,120.08,119.98,120.05,79683.0,119.2957,119.3653,119.2659,119.3355,79683.0
2023-06-29 13:55:00,120.05,120.06,119.8,119.81,106265.0,119.3355,119.3454,119.087,119.0969,106265.0
2023-06-29 14:00:00,119.82,119.82,119.57,119.69,151201.0,119.1069,119.1069,118.8583,118.9776,151201.0
2023-06-29 14:05:00,119.7,119.71,119.54,119.61,139750.0,118.9876,118.9975,118.8285,118.8981,139750.0
2023-06-29 14:10:00,119.6,119.78,119.57,119.73,91254.0,118.8882,119.0671,118.8583,119.0174,91254.0
2023-06-29 14:15:00,119.73,119.75,119.67,119.68,102471.0,119.0174,119.0373,118.9578,118.9677,102471.0
2023-06-29 14:20:00,119.68,119.88,119.64,119.85,108798.0,118.9677,119.1665,118.9279,119.1367,108798.0
2023-06-29 14:25:00,119.85,119.9,119.7,119.74,130066.0,119.1367,119.1864,118.9876,119.0273,130066.0
2023-06-29 14:30:00,119.75,119.82,119.62,119.75,135573.0,119.0373,119.1069,118.9081,119.0373,135573.0
2023-06-29 14:35:00,119.74,119.8,119.69,119.79,80726.0,119.0273,119.087,118.9776,119.077,80726.0
2023-06-29 14:40:00,119.78,119.86,119.68,119.85,91805.0,119.0671,119.1466,118.9677,119.1367,91805.0
2023-06-29 14:45:00,119.84,119.93,119.83,119.85,122019.0,119.1267,119.2162,119.1168,119.1367,122019.0
2023-06-29 14:50:00,119.85,119.86,119.73,119.75,62405.0,119.1367,119.1466,119.0174,119.0373,62405.0
2023-06-29 14:55:00,119.75,119.93,119.72,119.86,95697.0,119.0373,119.2162,119.0075,119.1466,95697.0
2023-06-29 15:00:00,119.87,119.95,119.86,119.9,106975.0,119.1566,119.2361,119.1466,119.1864,106975.0
2023-06-29 15:05:00,119.89,119.96,119.86,119.91,126129.0,119.1764,119.246,119.1466,119.1963,126129.0
2023-06-29 15:10:00,119.92,119.97,119.88,119.97,117548.0,119.2063,119.256,119.1665,119.256,117548.0
2023-06-29 15:15:00,119.98,120.07,119.82,119.82,130838.0,119.2659,119.3554,119.1069,119.1069,130838.0
2023-06-29 15:20:00,119.83,119.88,119.66,119.76,107504.0,119.1168,119.1665,118.9478,119.0472,107504.0
2023-06-29 15:25:00,119.76,119.89,119.74,119.81,177468.0,119.0472,119.1764,119.0273,119.0969,177468.0
2023-06-29 15:30:00,119.81,119.86,119.75,119.79,135399.0,119.0969,119.1466,119.0373,119.077,135399.0
2023-06-29 15:35:00,119.79,119.83,119.71,119.76,170215.0,119.077,119.1168,118.9975,119.0472,170215.0
2023-06-29 15:40:00,119.75,119.8,119.62,119.65,205341.0,119.0373,119.087,118.9081,118.9379,205341.0
2023-06-29 15:45:00,119.65,119.82,119.58,119.8,237950.0,118.9379,119.1069,118.8683,119.087,237950.0
2023-06-29 15:50:00,119.8,120.01,119.74,119.85,339620.0,119.087,119.2957,119.0273,119.1367,339620.0
2023-06-29 15:55:00,119.83,120.02,119.75,120.02,667383.0,119.1168,119.3057,119.0373,119.3057,667383.0
2023-06-30 09:30:00,121.11,121.68,120.95,121.4,896460.0,120.3892,120.9558,120.2301,120.6775,896460.0
2023-06-30 09:35:00,121.37,121.5,121.18,121.47,295221.0,120.6476,120.7769,120.4588,120.747,295221.0
2023-06-30 09:40:00,121.47,121.8,121.38,121.76,408167.0,120.747,121.0751,120.6576,121.0353,408167.0
2023-06-30 09:45:00,121.77,121.97,121.61,121.84,332576.0,121.0453,121.2441,120.8862,121.1148,332576.0
2023-06-30 09:50:00,121.85,121.88,121.32,121.45,282613.0,121.1248,121.1546,120.5979,120.7272,282613.0
2023-06-30 09:55:00,121.45,121.6,121.17,121.37,271464.0,120.7272,120.8763,120.4488,120.6476,271464.0
2023-06-30 10:00:00,121.39,121.73,121.34,121.67,266946.0,120.6675,121.0055,120.6178,120.9459,266946.0
2023-06-30 10:05:00,121.67,121.85,121.57,121.62,200705.0,120.9459,121.1248,120.8464,120.8961,200705.0
2023-06-30 10:10:00,121.61,121.84,121.52,121.74,241156.0,120.8862,121.1148,120.7967,121.0154,241156.0
2023-06-30 10:15:00,121.74,121.92,121.71,121.92,274577.0,121.0154,121.1944,120.9856,121.1944,274577.0
2023-06-30 10:20:00,121.92,122.03,121.61,121.68,326954.0,121.1944,121.3037,120.8862,120.9558,326954.0
2023-06-30 10:25:00,121.68,121.8,121.67,121.69,163125.0,120.9558,121.0751,120.9459,120.9657,163125.0
2023-06-30 10:30:00,121.69,121.81,121.59,121.69,198324.0,120.9657,121.085,120.8663,120.9657,198324.0
2023-06-30 10:35:00,121.7,121.78,121.54,121.67,229214.0,120.9757,121.0552,120.8166,120.9459,229214.0
2023-06-30 10:40:00,121.65,121.71,121.47,121.55,275707.0,120.926,120.9856,120.747,120.8266,275707.0
2023-06-30 10:45:00,121.55,121.7,121.4,121.48,286137.0,120.8266,120.9757,120.6775,120.757,286137.0
2023-06-30 10:50:00,121.49,121.53,121.32,121.44,168364.0,120.7669,120.8067,120.5979,120.7172,168364.0
2023-06-30 10:55:00,121.45,121.64,121.42,121.49,111578.0,120.7272,120.916,120.6973,120.7669,111578.0
2023-06-30 11:00:00,121.49,121.53,121.33,121.41,140004.0,120.7669,120.8067,120.6079,120.6874,140004.0
2023-06-30 11:05:00,121.42,121.61,121.41,121.6,184148.0,120.6973,120.8862,120.6874,120.8763,184148.0
2023-06-30 11:10:00,121.61,121.67,121.44,121.62,157577.0,120.8862,120.9459,120.7172,120.8961,157577.0
2023-06-30 11:15:00,121.62,121.77,121.56,121.62,141126.0,120.8961,121.0453,120.8365,120.8961,141126.0
2023-06-30 11:20:00,121.62,121.65,121.48,121.57,100724.0,120.8961,120.926,120.757,120.8464,100724.0
2023-06-30 11:25:00,121.58,121.58,121.33,121.33,155054.0,120.8564,120.8564,120.6079,120.6079,155054.0
2023-06-30 11:30:00,121.33,121.36,121.18,121.28,149489.0,120.6079,120.6377,120.4588,120.5582,149489.0
2023-06-30 11:35:00,121.28,121.48,121.25,121.35,99186.0,120.5582,120.757,120.5284,120.6278,99186.0
2023-06-30 11:40:00,121.34,121.46,121.21,121.42,108896.0,120.6178,120.7371,120.4886,120.6973,108896.0
2023-06-30 11:45:00,121.42,121.42,121.27,121.37,104168.0,120.6973,120.6973,120.5482,120.6476,104168.0
2023-06-30 11:50:00,121.38,121.47,121.32,121.41,89311.0,120.6576,120.747,120.5979,120.6874,89311.0
2023-06-30 11:55:00,121.4,121.48,121.29,121.41,97470.0,120.6775,120.757,120.5681,120.6874,97470.0
2023-06-30 12:00:00,121.42,121.57,121.37,121.55,110945.0,120.6973,120.8464,120.6476,120.8266,110945.0
2023-06-30 12:05:00,121.56,121.56,121.36,121.44,81091.0,120.8365,120.8365,120.6377,120.7172,81091.0
2023-06-30 12:10:00,121.44,121.53,121.35,121.48,118027.0,120.7172,120.8067,120.6278,120.757,118027.0
2023-06-30 12:15:00,121.47,121.54,121.39,121.53,88048.0,120.747,120.8166,120.6675,120.8067,88048.0
2023-06-30 12:20:00,121.53,121.59,121.35,121.41,121507.0,120.8067,120.8663,120.6278,120.6874,121507.0
2023-06-30 12:25:00,121.4,121.41,121.27,121.35,81812.0,120.6775,120.6874,120.5482,120.6278,81812.0
2023-06-30 12:30:00,121.35,121.46,121.32,121.42,101073.0,120.6278,120.7371,120.5979,120.6973,101073.0
2023-06-30 12:35:00,121.42,121.5,121.36,121.43,62980.0,120.6973,120.7769,120.6377,120.7073,62980.0
2023-06-30 12:40:00,121.44,121.54,121.39,121.52,106620.0,120.7172,120.8166,120.6675,120.7967,106620.0
2023-06-30 12:45:00,121.53,121.59,121.44,121.55,97003.0,120.8067,120.8663,120.7172,120.8266,97003.0
2023-06-30 12:50:00,121.55,121.63,121.51,121.54,99739.0,120.8266,120.9061,120.7868,120.8166,99739.0
2023-06-30 12:55:00,121.53,121.69,121.5,121.67,143650.0,120.8067,120.9657,120.7769,120.9459,143650.0
2023-06-30 13:00:00,121.69,121.7,121.43,121.5,86379.0,120.9657,120.9757,120.7073,120.7769,86379.0
2023-06-30 13:05:00,121.5,121.67,121.49,121.63,85078.0,120.7769,120.9459,120.7669,120.9061,85078.0
2023-06-30 13:10:00,121.62,121.66,121.53,121.59,111721.0,120.8961,120.9359,120.8067,120.8663,111721.0
2023-06-30 13:15:00,121.58,121.62,121.48,121.51,100604.0,120.8564,120.8961,120.757,120.7868,100604.0
2023-06-30 13:20:00,121.52,121.58,121.38,121.45,92640.0,120.7967,120.8564,120.6576,120.7272,92640.0
2023-06-30 13:25:00,121.45,121.53,121.43,121.51,76017.0,120.7272,120.8067,120.7073,120.7868,76017.0
2023-06-30 13:30:00,121.51,121.65,121.5,121.62,98241.0,120.7868,120.926,120.7769,120.8961,98241.0
2023-06-30 13:35:00,121.62,121.62,121.42,121.44,105795.0,120.8961,120.8961,120.6973,120.7172,105795.0
2023-06-30 13:40:00,121.44,121.5,121.4,121.43,86746.0,120.7172,120.7769,120.6775,120.7073,86746.0
2023-06-30 13:45:00,121.44,121.47,121.37,121.42,149903.0,120.7172,120.747,120.6476,120.6973,149903.0
2023-06-30 13:50:00,121.42,121.43,121.27,121.31,250193.0,120.6973,120.7073,120.5482,120.588,250193.0
2023-06-30 13:55:00,121.31,121.42,121.3,121.39,132228.0,120.588,120.6973,120.5781,120.6675,132228.0
2023-06-30 14:00:00,121.39,121.48,121.32,121.41,132197.0,120.6675,120.757,120.5979,120.6874,132197.0
2023-06-30 14:05:00,121.43,121.49,121.36,121.36,87936.0,120.7073,120.7669,120.6377,120.6377,87936.0
2023-06-30 14:10:00,121.34,121.35,121.14,121.26,125142.0,120.6178,120.6278,120.419,120.5383,125142.0
2023-06-30 14:15:00,121.26,121.41,121.26,121.34,108773.0,120.5383,120.6874,120.5383,120.6178,108773.0
2023-06-30 14:20:00,121.35,121.37,121.26,121.31,111256.0,120.6278,120.6476,120.5383,120.588,111256.0
2023-06-30 14:25:00,121.31,121.52,121.28,121.51,119263.0,120.588,120.7967,120.5582,120.7868,119263.0
2023-06-30 14:30:00,121.51,121.52,121.31,121.31,86942.0,120.7868,120.7967,120.588,120.588,86942.0
2023-06-30 14:35:00,121.31,121.41,121.24,121.41,91490.0,120.588,120.6874,120.5184,120.6874,91490.0
2023-06-30 14:40:00,121.4,121.44,121.33,121.39,87630.0,120.6775,120.7172,120.6079,120.6675,87630.0
2023-06-30 14:45:00,121.39,121.42,121.2,121.41,139536.0,120.6675,120.6973,120.4786,120.6874,139536.0
2023-06-30 14:50:00,121.4,121.51,121.38,121.41,127909.0,120.6775,120.7868,120.6576,120.6874,127909.0
2023-06-30 14:55:00,121.41,121.41,121.27,121.34,158364.0,120.6874,120.6874,120.5482,120.6178,158364.0
2023-06-30 15:00:00,121.35,121.38,121.23,121.31,124484.0,120.6278,120.6576,120.5085,120.588,124484.0
2023-06-30 15:05:00,121.32,121.34,121.22,121.26,166720.0,120.5979,120.6178,120.4985,120.5383,166720.0
2023-06-30 15:10:00,121.26,121.38,121.2,121.38,179258.0,120.5383,120.6576,120.4786,120.6576,179258.0
2023-06-30 15:15:00,121.37,121.42,121.22,121.23,190337.0,120.6476,120.6973,120.4985,120.5085,190337.0
2023-06-30 15:20:00,121.24,121.3,121.16,121.18,152791.0,120.5184,120.5781,120.4389,120.4588,152791.0
2023-06-30 15:25:00,121.17,121.26,121.05,121.23,154931.0,120.4488,120.5383,120.3295,120.5085,154931.0
2023-06-30 15:30:00,121.23,121.33,121.18,121.29,185702.0,120.5085,120.6079,120.4588,120.5681,185702.0
2023-06-30 15:35:00,121.29,121.39,121.27,121.35,185490.0,120.5681,120.6675,120.5482,120.6278,185490.0
2023-06-30 15:40:00,121.35,121.37,121.18,121.25,260476.0,120.6278,120.6476,120.4588,120.5284,260476.0
2023-06-30 15:45:00,121.25,121.25,121.13,121.17,277974.0,120.5284,120.5284,120.4091,120.4488,277974.0
2023-06-30 15:50:00,121.17,121.31,121.01,121.24,588878.0,120.4488,120.588,120.2898,120.5184,588878.0
2023-06-30 15:55:00,121.24,121.24,120.88,120.9,1176918.0,120.5184,120.5184,120.1606,120.1804,1176918.0
2023-07-03 09:30:00,120.33,120.6,119.76,120.09,1097427.0,119.6138,119.8822,119.0472,119.3753,1097427.0
2023-07-03 09:35:00,120.07,120.3,119.86,120.01,486263.0,119.3554,119.584,119.1466,119.2957,486263.0
2023-07-03 09:40:00,120.02,120.5,119.98,120.42,323888.0,119.3057,119.7828,119.2659,119.7033,323888.0
2023-07-03 09:45:00,120.42,120.57,120.15,120.52,407675.0,119.7033,119.8524,119.4349,119.8027,407675.0
2023-07-03 09:50:00,120.52,120.92,120.41,120.75,387107.0,119.8027,120.2003,119.6934,120.0313,387107.0
2023-07-03 09:55:00,120.75,120.88,120.65,120.82,181939.0,120.0313,120.1606,119.9319,120.1009,181939.0
2023-07-03 10:00:00,120.84,121.02,120.72,120.72,387262.0,120.1208,120.2997,120.0015,120.0015,387262.0
2023-07-03 10:05:00,120.73,120.78,120.48,120.58,164702.0,120.0114,120.0611,119.7629,119.8623,164702.0
2023-07-03 10:10:00,120.58,120.6,120.43,120.44,226092.0,119.8623,119.8822,119.7132,119.7232,226092.0
2023-07-03 10:15:00,120.45,120.5,120.23,120.26,194779.0,119.7331,119.7828,119.5144,119.5442,194779.0
2023-07-03 10:20:00,120.26,120.27,120.03,120.19,185219.0,119.5442,119.5542,119.3156,119.4747,185219.0
2023-07-03 10:25:00,120.17,120.26,120.11,120.12,148466.0,119.4548,119.5442,119.3951,119.4051,148466.0
2023-07-03 10:30:00,120.12,120.2,120.03,120.19,175225.0,119.4051,119.4846,119.3156,119.4747,175225.0
2023-07-03 10:35:00,120.19,120.3,119.92,119.98,224748.0,119.4747,119.584,119.2063,119.2659,224748.0
2023-07-03 10:40:00,119.98,120.03,119.83,119.96,150151.0,119.2659,119.3156,119.1168,119.246,150151.0
2023-07-03 10:45:00,119.95,119.98,119.85,119.95,143438.0,119.2361,119.2659,119.1367,119.2361,143438.0
2023-07-03 10:50:00,119.95,119.99,119.85,119.99,157675.0,119.2361,119.2758,119.1367,119.2758,157675.0
2023-07-03 10:55:00,119.99,120.03,119.82,119.85,144697.0,119.2758,119.3156,119.1069,119.1367,144697.0
2023-07-03 11:00:00,119.85,119.9,119.7,119.74,156397.0,119.1367,119.1864,118.9876,119.0273,156397.0
2023-07-03 11:05:00,119.72,120.02,119.72,120.0,131324.0,119.0075,119.3057,119.0075,119.2858,131324.0
2023-07-03 11:10:00,119.99,120.12,119.99,120.06,148453.0,119.2758,119.4051,119.2758,119.3454,148453.0
2023-07-03 11:15:00,120.06,120.33,120.02,120.2,128970.0,119.3454,119.6138,119.3057,119.4846,128970.0
2023-07-03 11:20:00,120.2,120.43,120.17,120.34,147644.0,119.4846,119.7132,119.4548,119.6238,147644.0
2023-07-03 11:25:00,120.34,120.35,120.21,120.3,163053.0,119.6238,119.6337,119.4945,119.584,163053.0
2023-07-03 11:30:00,120.3,120.32,120.17,120.28,111431.0,119.584,119.6039,119.4548,119.5641,111431.0
2023-07-03 11:35:00,120.29,120.31,120.16,120.24,101630.0,119.5741,119.5939,119.4448,119.5244,101630.0
2023-07-03 11:40:00,120.23,120.33,120.17,120.29,104991.0,119.5144,119.6138,119.4548,119.5741,104991.0
2023-07-03 11:45:00,120.3,120.36,120.26,120.31,99738.0,119.584,119.6436,119.5442,119.5939,99738.0
2023-07-03 11:50:00,120.31,120.32,120.22,120.27,76314.0,119.5939,119.6039,119.5045,119.5542,76314.0
2023-07-03 11:55:00,120.27,120.3,120.21,120.25,115158.0,119.5542,119.584,119.4945,119.5343,115158.0
2023-07-03 12:00:00,120.25,120.26,120.14,120.22,83217.0,119.5343,119.5442,119.425,119.5045,83217.0
2023-07-03 12:05:00,120.21,120.23,120.05,120.1,132909.0,119.4945,119.5144,119.3355,119.3852,132909.0
2023-07-03 12:10:00,120.11,120.3,120.09,120.29,99175.0,119.3951,119.584,119.3753,119.5741,99175.0
2023-07-03 12:15:00,120.3,120.3,120.19,120.23,144922.0,119.584,119.584,119.4747,119.5144,144922.0
2023-07-03 12:20:00,120.22,120.23,120.12,120.16,114737.0,119.5045,119.5144,119.4051,119.4448,114737.0
2023-07-03 12:25:00,120.16,120.31,120.16,120.28,140081.0,119.4448,119.5939,119.4448,119.5641,140081.0
2023-07-03 12:30:00,120.27,120.49,120.27,120.4,146199.0,119.5542,119.7729,119.5542,119.6834,146199.0
2023-07-03 12:35:00,120.4,120.59,120.4,120.51,200974.0,119.6834,119.8723,119.6834,119.7928,200974.0
2023-07-03 12:40:00,120.51,120.57,120.43,120.47,148127.0,119.7928,119.8524,119.7132,119.753,148127.0
2023-07-03 12:45:00,120.47,120.62,120.43,120.54,121780.0,119.753,119.9021,119.7132,119.8226,121780.0
2023-07-03 12:50:00,120.53,120.6,120.43,120.59,259157.0,119.8126,119.8822,119.7132,119.8723,259157.0
2023-07-03 12:55:00,120.6,120.65,120.51,120.6,678401.0,119.8822,119.9319,119.7928,119.8822,678401.0
2023-07-05 09:30:00,120.05,121.07,120.05,120.8,977659.0,119.3355,120.3494,119.3355,120.081,977659.0
2023-07-05 09:35:00,120.81,121.14,120.7,121.08,324462.0,120.091,120.419,119.9816,120.3594,324462.0
2023-07-05 09:40:00,121.07,122.01,121.01,122.01,555559.0,120.3494,121.2838,120.2898,121.2838,555559.0
2023-07-05 09:45:00,122.01,122.6,121.98,122.29,381016.0,121.2838,121.8703,121.254,121.5622,381016.0
2023-07-05 09:50:00,122.31,122.5,122.05,122.36,287514.0,121.582,121.7709,121.3236,121.6317,287514.0
2023-07-05 09:55:00,122.34,122.54,122.14,122.19,258121.0,121.6119,121.8107,121.4131,121.4628,258121.0
2023-07-05 10:00:00,122.19,122.57,122.18,122.29,264994.0,121.4628,121.8405,121.4528,121.5622,264994.0
2023-07-05 10:05:00,122.29,122.4,122.14,122.26,322781.0,121.5622,121.6715,121.4131,121.5323,322781.0
2023-07-05 10:10:00,122.28,122.44,122.08,122.43,213505.0,121.5522,121.7113,121.3534,121.7013,213505.0
2023-07-05 10:15:00,122.42,122.96,122.42,122.9,359596.0,121.6914,122.2282,121.6914,122.1685,359596.0
2023-07-05 10:20:00,122.9,123.28,122.89,123.27,354648.0,122.1685,122.5463,122.1586,122.5363,354648.0
2023-07-05 10:25:00,123.27,123.37,123.15,123.19,173293.0,122.5363,122.6357,122.417,122.4568,173293.0
2023-07-05 10:30:00,123.19,123.31,123.03,123.13,163609.0,122.4568,122.5761,122.2978,122.3972,163609.0
2023-07-05 10:35:00,123.12,123.37,123.12,123.18,199959.0,122.3872,122.6357,122.3872,122.4469,199959.0
2023-07-05 10:40:00,123.18,123.19,123.02,123.05,161541.0,122.4469,122.4568,122.2878,122.3176,161541.0
2023-07-05 10:45:00,123.03,123.25,123.02,123.22,121011.0,122.2978,122.5164,122.2878,122.4866,121011.0
2023-07-05 10:50:00,123.22,123.28,122.78,122.83,196160.0,122.4866,122.5463,122.0492,122.0989,196160.0
2023-07-05 10:55:00,122.84,122.95,122.63,122.81,159563.0,122.1089,122.2182,121.9001,122.0791,159563.0
2023-07-05 11:00:00,122.8,122.85,122.56,122.6,141601.0,122.0691,122.1188,121.8306,121.8703,141601.0
2023-07-05 11:05:00,122.6,122.89,122.53,122.81,163168.0,121.8703,122.1586,121.8007,122.0791,163168.0
2023-07-05 11:10:00,122.79,122.92,122.66,122.78,118391.0,122.0592,122.1884,121.93,122.0492,118391.0
2023-07-05 11:15:00,122.79,122.85,122.6,122.83,149878.0,122.0592,122.1188,121.8703,122.0989,149878.0
2023-07-05 11:20:00,122.84,122.88,122.65,122.65,97379.0,122.1089,122.1486,121.92,121.92,97379.0
2023-07-05 11:25:00,122.65,122.73,122.51,122.62,137411.0,121.92,121.9995,121.7809,121.8902,137411.0
2023-07-05 11:30:00,122.6,122.86,122.53,122.76,106464.0,121.8703,122.1288,121.8007,122.0294,106464.0
2023-07-05 11:35:00,122.74,122.8,122.57,122.67,94479.0,122.0095,122.0691,121.8405,121.9399,94479.0
2023-07-05 11:40:00,122.67,122.83,122.64,122.74,104406.0,121.9399,122.0989,121.9101,122.0095,104406.0
2023-07-05 11:45:00,122.72,122.77,122.65,122.76,107593.0,121.9896,122.0393,121.92,122.0294,107593.0
2023-07-05 11:50:00,122.76,122.83,122.67,122.78,86897.0,122.0294,122.0989,121.9399,122.0492,86897.0
2023-07-05 11:55:00,122.78,122.84,122.61,122.65,80230.0,122.0492,122.1089,121.8803,121.92,80230.0
2023-07-05 12:00:00,122.65,122.67,122.42,122.51,114684.0,121.92,121.9399,121.6914,121.7809,114684.0
2023-07-05 12:05:00,122.52,122.62,122.5,122.52,67370.0,121.7908,121.8902,121.7709,121.7908,67370.0
2023-07-05 12:10:00,122.53,122.67,122.51,122.65,76250.0,121.8007,121.9399,121.7809,121.92,76250.0
2023-07-05 12:15:00,122.66,122.83,122.63,122.72,96754.0,121.93,122.0989,121.9001,121.9896,96754.0
2023-07-05 12:20:00,122.7,122.7,122.52,122.61,90315.0,121.9697,121.9697,121.7908,121.8803,90315.0
2023-07-05 12:25:00,122.62,122.73,122.61,122.72,97583.0,121.8902,121.9995,121.8803,121.9896,97583.0
2023-07-05 12:30:00,122.73,122.74,122.64,122.68,74530.0,121.9995,122.0095,121.9101,121.9498,74530.0
2023-07-05 12:35:00,122.68,122.71,122.51,122.56,110732.0,121.9498,121.9797,121.7809,121.8306,110732.0
2023-07-05 12:40:00,122.55,122.71,122.51,122.71,93926.0,121.8206,121.9797,121.7809,121.9797,93926.0
2023-07-05 12:45:00,122.71,122.72,122.52,122.65,82765.0,121.9797,121.9896,121.7908,121.92,82765.0
2023-07-05 12:50:00,122.66,122.75,122.57,122.71,102020.0,121.93,122.0194,121.8405,121.9797,102020.0
2023-07-05 12:55:00,122.72,122.84,122.66,122.72,132948.0,121.9896,122.1089,121.93,121.9896,132948.0
2023-07-05 13:00:00,122.73,122.91,122.68,122.9,103010.0,121.9995,122.1785,121.9498,122.1685,103010.0
2023-07-05 13:05:00,122.9,123.03,122.89,123.01,106071.0,122.1685,122.2978,122.1586,122.2779,106071.0
2023-07-05 13:10:00,123.01,123.04,122.93,123.03,92877.0,122.2779,122.3077,122.1984,122.2978,92877.0
2023-07-05 13:15:00,123.03,123.05,122.85,122.89,81666.0,122.2978,122.3176,122.1188,122.1586,81666.0
2023-07-05 13:20:00,122.89,122.98,122.86,122.97,84461.0,122.1586,122.2481,122.1288,122.2381,84461.0
2023-07-05 13:25:00,122.97,123.02,122.84,122.9,104892.0,122.2381,122.2878,122.1089,122.1685,104892.0
2023-07-05 13:30:00,122.88,122.92,122.84,122.87,64196.0,122.1486,122.1884,122.1089,122.1387,64196.0
2023-07-05 13:35:00,122.88,122.92,122.78,122.87,81640.0,122.1486,122.1884,122.0492,122.1387,81640.0
2023-07-05 13:40:00,122.88,122.89,122.71,122.77,61045.0,122.1486,122.1586,121.9797,122.0393,61045.0
2023-07-05 13:45:00,122.76,122.91,122.74,122.91,79270.0,122.0294,122.1785,122.0095,122.1785,79270.0
2023-07-05 13:50:00,122.9,122.95,122.84,122.89,76247.0,122.1685,122.2182,122.1089,122.1586,76247.0
2023-07-05 13:55:00,122.89,122.96,122.89,122.95,51775.0,122.1586,122.2282,122.1586,122.2182,51775.0
2023-07-05 14:00:00,122.95,123.08,122.79,122.91,109997.0,122.2182,122.3475,122.0592,122.1785,109997.0
2023-07-05 14:05:00,122.92,122.99,122.82,122.93,62653.0,122.1884,122.258,122.089,122.1984,62653.0
2023-07-05 14:10:00,122.94,122.94,122.83,122.86,86964.0,122.2083,122.2083,122.0989,122.1288,86964.0
2023-07-05 14:15:00,122.85,122.86,122.56,122.58,145735.0,122.1188,122.1288,121.8306,121.8504,145735.0
2023-07-05 14:20:00,122.57,122.62,122.33,122.35,141114.0,121.8405,121.8902,121.6019,121.6218,141114.0
2023-07-05 14:25:00,122.35,122.66,122.33,122.58,210750.0,121.6218,121.93,121.6019,121.8504,210750.0
2023-07-05 14:30:00,122.59,122.74,122.57,122.64,119298.0,121.8604,122.0095,121.8405,121.9101,119298.0
2023-07-05 14:35:00,122.64,122.79,122.57,122.79,57614.0,121.9101,122.0592,121.8405,122.0592,57614.0
2023-07-05 14:40:00,122.81,122.98,122.77,122.95,72081.0,122.0791,122.2481,122.0393,122.2182,72081.0
2023-07-05 14:45:00,122.94,123.08,122.93,123.06,92040.0,122.2083,122.3475,122.1984,122.3276,92040.0
2023-07-05 14:50:00,123.06,123.12,123.01,123.01,105927.0,122.3276,122.3872,122.2779,122.2779,105927.0
2023-07-05 14:55:00,123.02,123.05,122.89,122.93,74028.0,122.2878,122.3176,122.1586,122.1984,74028.0
2023-07-05 15:00:00,122.93,122.98,122.87,122.91,74834.0,122.1984,122.2481,122.1387,122.1785,74834.0
2023-07-05 15:05:00,122.91,122.94,122.76,122.78,213939.0,122.1785,122.2083,122.0294,122.0492,213939.0
2023-07-05 15:10:00,122.79,122.85,122.74,122.83,170142.0,122.0592,122.1188,122.0095,122.0989,170142.0
2023-07-05 15:15:00,122.83,122.83,122.7,122.77,115405.0,122.0989,122.0989,121.9697,122.0393,115405.0
2023-07-05 15:20:00,122.77,122.8,122.69,122.75,100074.0,122.0393,122.0691,121.9598,122.0194,100074.0
2023-07-05 15:25:00,122.76,122.85,122.72,122.83,95740.0,122.0294,122.1188,121.9896,122.0989,95740.0
2023-07-05 15:30:00,122.83,122.9,122.77,122.87,120766.0,122.0989,122.1685,122.0393,122.1387,120766.0
2023-07-05 15:35:00,122.88,122.89,122.78,122.83,120965.0,122.1486,122.1586,122.0492,122.0989,120965.0
2023-07-05 15:40:00,122.83,122.91,122.74,122.79,182760.0,122.0989,122.1785,122.0095,122.0592,182760.0
2023-07-05 15:45:00,122.78,122.96,122.74,122.94,146998.0,122.0492,122.2282,122.0095,122.2083,146998.0
2023-07-05 15:50:00,122.93,122.93,122.64,122.67,273241.0,122.1984,122.1984,121.9101,121.9399,273241.0
2023-07-05 15:55:00,122.66,122.74,122.59,122.64,499468.0,121.93,122.0095,121.8604,121.9101,499468.0
2023-07-06 09:30:00,120.67,120.89,119.91,120.04,1011834.0,119.9518,120.1705,119.1963,119.3256,1011834.0
2023-07-06 09:35:00,120.04,120.61,119.94,120.38,490062.0,119.3256,119.8922,119.2261,119.6635,490062.0
2023-07-06 09:40:00,120.36,120.74,120.22,120.4,284641.0,119.6436,120.0214,119.5045,119.6834,284641.0
2023-07-06 09:45:00,120.38,120.77,120.2,120.36,239190.0,119.6635,120.0512,119.4846,119.6436,239190.0
2023-07-06 09:50:00,120.34,120.35,120.03,120.17,209186.0,119.6238,119.6337,119.3156,119.4548,209186.0
2023-07-06 09:55:00,120.17,120.3,119.99,120.3,249117.0,119.4548,119.584,119.2758,119.584,249117.0
2023-07-06 10:00:00,120.3,120.35,120.11,120.13,169980.0,119.584,119.6337,119.3951,119.415,169980.0
2023-07-06 10:05:00,120.12,120.16,119.95,120.06,180400.0,119.4051,119.4448,119.2361,119.3454,180400.0
2023-07-06 10:10:00,120.05,120.08,119.74,119.89,223210.0,119.3355,119.3653,119.0273,119.1764,223210.0
2023-07-06 10:15:00,119.84,120.07,119.82,119.88,237100.0,119.1267,119.3554,119.1069,119.1665,237100.0
2023-07-06 10:20:00,119.88,119.93,119.62,119.82,204829.0,119.1665,119.2162,118.9081,119.1069,204829.0
2023-07-06 10:25:00,119.82,119.87,119.7,119.81,151572.0,119.1069,119.1566,118.9876,119.0969,151572.0
2023-07-06 10:30:00,119.82,120.0,119.46,119.57,403937.0,119.1069,119.2858,118.749,118.8583,403937.0
2023-07-06 10:35:00,119.57,119.85,119.53,119.82,157451.0,118.8583,119.1367,118.8186,119.1069,157451.0
2023-07-06 10:40:00,119.83,119.85,119.58,119.63,113058.0,119.1168,119.1367,118.8683,118.918,113058.0
2023-07-06 10:45:00,119.62,119.66,119.54,119.64,122696.0,118.9081,118.9478,118.8285,118.9279,122696.0
2023-07-06 10:50:00,119.64,119.72,119.35,119.45,129775.0,118.9279,119.0075,118.6397,118.7391,129775.0
2023-07-06 10:55:00,119.45,119.47,119.24,119.28,148465.0,118.7391,118.7589,118.5303,118.5701,148465.0
2023-07-06 11:00:00,119.28,119.63,119.28,119.62,144923.0,118.5701,118.918,118.5701,118.9081,144923.0
2023-07-06 11:05:00,119.63,119.67,119.35,119.37,141858.0,118.918,118.9578,118.6397,118.6595,141858.0
2023-07-06 11:10:00,119.38,119.49,119.29,119.32,113961.0,118.6695,118.7788,118.58,118.6098,113961.0
2023-07-06 11:15:00,119.31,119.51,119.29,119.42,117517.0,118.5999,118.7987,118.58,118.7092,117517.0
2023-07-06 11:20:00,119.43,119.61,119.41,119.44,120894.0,118.7192,118.8981,118.6993,118.7291,120894.0
2023-07-06 11:25:00,119.45,119.59,119.31,119.56,164074.0,118.7391,118.8782,118.5999,118.8484,164074.0
2023-07-06 11:30:00,119.56,119.71,119.55,119.66,109294.0,118.8484,118.9975,118.8385,118.9478,109294.0
2023-07-06 11:35:00,119.66,119.86,119.66,119.86,103897.0,118.9478,119.1466,118.9478,119.1466,103897.0
2023-07-06 11:40:00,119.86,119.96,119.83,119.87,91160.0,119.1466,119.246,119.1168,119.1566,91160.0
2023-07-06 11:45:00,119.85,120.06,119.82,120.03,140456.0,119.1367,119.3454,119.1069,119.3156,140456.0
2023-07-06 11:50:00,120.03,120.08,119.92,119.98,102386.0,119.3156,119.3653,119.2063,119.2659,102386.0
2023-07-06 11:55:00,119.99,120.05,119.91,119.95,88732.0,119.2758,119.3355,119.1963,119.2361,88732.0
2023-07-06 12:00:00,119.96,120.14,119.89,120.03,86570.0,119.246,119.425,119.1764,119.3156,86570.0
2023-07-06 12:05:00,120.05,120.26,120.04,120.19,88606.0,119.3355,119.5442,119.3256,119.4747,88606.0
2023-07-06 12:10:00,120.2,120.21,120.07,120.12,60736.0,119.4846,119.4945,119.3554,119.4051,60736.0
2023-07-06 12:15:00,120.12,120.37,120.12,120.34,85868.0,119.4051,119.6536,119.4051,119.6238,85868.0
2023-07-06 12:20:00,120.36,120.45,120.28,120.45,67679.0,119.6436,119.7331,119.5641,119.7331,67679.0
2023-07-06 12:25:00,120.45,120.63,120.4,120.57,223575.0,119.7331,119.912,119.6834,119.8524,223575.0
2023-07-06 12:30:00,120.58,120.68,120.55,120.65,66709.0,119.8623,119.9617,119.8325,119.9319,66709.0
2023-07-06 12:35:00,120.65,120.76,120.56,120.65,88447.0,119.9319,120.0413,119.8425,119.9319,88447.0
2023-07-06 12:40:00,120.64,120.74,120.62,120.68,69114.0,119.922,120.0214,119.9021,119.9617,69114.0
2023-07-06 12:45:00,120.7,120.71,120.59,120.63,63609.0,119.9816,119.9916,119.8723,119.912,63609.0
2023-07-06 12:50:00,120.63,120.72,120.63,120.7,42117.0,119.912,120.0015,119.912,119.9816,42117.0
2023-07-06 12:55:00,120.69,120.85,120.63,120.79,83556.0,119.9717,120.1307,119.912,120.0711,83556.0
2023-07-06 13:00:00,120.8,120.92,120.73,120.8,95209.0,120.081,120.2003,120.0114,120.081,95209.0
2023-07-06 13:05:00,120.82,120.82,120.71,120.75,69928.0,120.1009,120.1009,119.9916,120.0313,69928.0
2023-07-06 13:10:00,120.74,120.8,120.67,120.76,120991.0,120.0214,120.081,119.9518,120.0413,120991.0
2023-07-06 13:15:00,120.75,120.86,120.7,120.79,74467.0,120.0313,120.1407,119.9816,120.0711,74467.0
2023-07-06 13:20:00,120.8,120.82,120.76,120.77,34966.0,120.081,120.1009,120.0413,120.0512,34966.0
2023-07-06 13:25:00,120.78,120.78,120.6,120.66,64848.0,120.0611,120.0611,119.8822,119.9419,64848.0
2023-07-06 13:30:00,120.66,120.67,120.43,120.56,108388.0,119.9419,119.9518,119.7132,119.8425,108388.0
2023-07-06 13:35:00,120.57,120.72,120.55,120.71,99750.0,119.8524,120.0015,119.8325,119.9916,99750.0
2023-07-06 13:40:00,120.71,120.75,120.62,120.73,111973.0,119.9916,120.0313,119.9021,120.0114,111973.0
2023-07-06 13:45:00,120.73,120.78,120.65,120.76,66716.0,120.0114,120.0611,119.9319,120.0413,66716.0
2023-07-06 13:50:00,120.77,120.78,120.67,120.69,60758.0,120.0512,120.0611,119.9518,119.9717,60758.0
2023-07-06 13:55:00,120.7,120.93,120.69,120.92,73610.0,119.9816,120.2103,119.9717,120.2003,73610.0
2023-07-06 14:00:00,120.93,120.95,120.78,120.86,68217.0,120.2103,120.2301,120.0611,120.1407,68217.0
2023-07-06 14:05:00,120.86,120.95,120.81,120.93,61694.0,120.1407,120.2301,120.091,120.2103,61694.0
2023-07-06 14:10:00,120.92,120.93,120.71,120.72,64231.0,120.2003,120.2103,119.9916,120.0015,64231.0
2023-07-06 14:15:00,120.72,120.85,120.7,120.81,42210.0,120.0015,120.1307,119.9816,120.091,42210.0
2023-07-06 14:20:00,120.81,120.85,120.7,120.83,62513.0,120.091,120.1307,119.9816,120.1109,62513.0
2023-07-06 14:25:00,120.84,120.88,120.82,120.83,38169.0,120.1208,120.1606,120.1009,120.1109,38169.0
2023-07-06 14:30:00,120.83,120.91,120.82,120.87,104643.0,120.1109,120.1904,120.1009,120.1506,104643.0
2023-07-06 14:35:00,120.84,120.9,120.77,120.9,52572.0,120.1208,120.1804,120.0512,120.1804,52572.0
2023-07-06 14:40:00,120.89,120.89,120.78,120.89,75319.0,120.1705,120.1705,120.0611,120.1705,75319.0
2023-07-06 14:45:00,120.88,121.08,120.86,121.07,87136.0,120.1606,120.3594,120.1407,120.3494,87136.0
2023-07-06 14:50:00,121.08,121.15,121.01,121.09,153984.0,120.3594,120.4289,120.2898,120.3693,153984.0
2023-07-06 14:55:00,121.08,121.1,121.03,121.06,48901.0,120.3594,120.3792,120.3097,120.3395,48901.0
2023-07-06 15:00:00,121.05,121.09,120.96,121.05,91897.0,120.3295,120.3693,120.2401,120.3295,91897.0
2023-07-06 15:05:00,121.04,121.09,120.84,120.88,124496.0,120.3196,120.3693,120.1208,120.1606,124496.0
2023-07-06 15:10:00,120.88,120.89,120.72,120.79,168857.0,120.1606,120.1705,120.0015,120.0711,168857.0
2023-07-06 15:15:00,120.78,120.88,120.72,120.77,114316.0,120.0611,120.1606,120.0015,120.0512,114316.0
2023-07-06 15:20:00,120.77,120.82,120.67,120.73,153936.0,120.0512,120.1009,119.9518,120.0114,153936.0
2023-07-06 15:25:00,120.73,120.88,120.72,120.8,175970.0,120.0114,120.1606,120.0015,120.081,175970.0
2023-07-06 15:30:00,120.81,120.81,120.69,120.77,158127.0,120.091,120.091,119.9717,120.0512,158127.0
2023-07-06 15:35:00,120.78,120.82,120.64,120.72,174551.0,120.0611,120.1009,119.922,120.0015,174551.0
2023-07-06 15:40:00,120.71,120.91,120.66,120.87,140709.0,119.9916,120.1904,119.9419,120.1506,140709.0
2023-07-06 15:45:00,120.86,120.93,120.83,120.91,126104.0,120.1407,120.2103,120.1109,120.1904,126104.0
2023-07-06 15:50:00,120.91,120.98,120.71,120.76,303465.0,120.1904,120.26,119.9916,120.0413,303465.0
2023-07-06 15:55:00,120.75,121.03,120.75,120.9,525170.0,120.0313,120.3097,120.0313,120.1804,525170.0
2023-07-07 09:30:00,120.93,121.09,120.56,121.0,601203.0,120.2103,120.3693,119.8425,120.2798,601203.0
2023-07-07 09:35:00,121.01,121.1,120.73,120.8,221480.0,120.2898,120.3792,120.0114,120.081,221480.0
2023-07-07 09:40:00,120.78,121.15,120.78,120.92,180419.0,120.0611,120.4289,120.0611,120.2003,180419.0
2023-07-07 09:45:00,120.92,121.4,120.92,121.13,329295.0,120.2003,120.6775,120.2003,120.4091,329295.0
2023-07-07 09:50:00,121.13,121.42,121.05,121.37,245575.0,120.4091,120.6973,120.3295,120.6476,245575.0
2023-07-07 09:55:00,121.37,121.45,121.31,121.37,150151.0,120.6476,120.7272,120.588,120.6476,150151.0
2023-07-07 10:00:00,121.37,121.44,121.24,121.37,164436.0,120.6476,120.7172,120.5184,120.6476,164436.0
2023-07-07 10:05:00,121.36,121.5,121.22,121.29,177509.0,120.6377,120.7769,120.4985,120.5681,177509.0
2023-07-07 10:10:00,121.28,121.37,121.15,121.16,125713.0,120.5582,120.6476,120.4289,120.4389,125713.0
2023-07-07 10:15:00,121.16,121.19,120.75,120.92,273213.0,120.4389,120.4687,120.0313,120.2003,273213.0
2023-07-07 10:20:00,120.93,121.01,120.82,120.98,100474.0,120.2103,120.2898,120.1009,120.26,100474.0
2023-07-07 10:25:00,120.98,121.03,120.85,120.86,87625.0,120.26,120.3097,120.1307,120.1407,87625.0
2023-07-07 10:30:00,120.86,120.93,120.58,120.65,118361.0,120.1407,120.2103,119.8623,119.9319,118361.0
2023-07-07 10:35:00,120.63,120.85,120.57,120.72,150625.0,119.912,120.1307,119.8524,120.0015,150625.0
2023-07-07 10:40:00,120.71,120.79,120.67,120.71,94980.0,119.9916,120.0711,119.9518,119.9916,94980.0
2023-07-07 10:45:00,120.71,121.07,120.69,120.96,109474.0,119.9916,120.3494,119.9717,120.2401,109474.0
2023-07-07 10:50:00,120.96,121.15,120.95,121.13,95011.0,120.2401,120.4289,120.2301,120.4091,95011.0
2023-07-07 10:55:00,121.14,121.14,120.81,121.07,128479.0,120.419,120.419,120.091,120.3494,128479.0
2023-07-07 11:00:00,121.07,121.16,121.04,121.15,82768.0,120.3494,120.4389,120.3196,120.4289,82768.0
2023-07-07 11:05:00,121.14,121.18,121.05,121.1,109921.0,120.419,120.4588,120.3295,120.3792,109921.0
2023-07-07 11:10:00,121.11,121.12,121.04,121.1,117623.0,120.3892,120.3991,120.3196,120.3792,117623.0
2023-07-07 11:15:00,121.1,121.15,120.87,120.87,177925.0,120.3792,120.4289,120.1506,120.1506,177925.0
2023-07-07 11:20:00,120.87,120.94,120.78,120.86,411378.0,120.1506,120.2202,120.0611,120.1407,411378.0
2023-07-07 11:25:00,120.86,120.92,120.83,120.87,106606.0,120.1407,120.2003,120.1109,120.1506,106606.0
2023-07-07 11:30:00,120.88,120.95,120.78,120.79,128223.0,120.1606,120.2301,120.0611,120.0711,128223.0
2023-07-07 11:35:00,120.79,121.0,120.72,120.99,106477.0,120.0711,120.2798,120.0015,120.2699,106477.0
2023-07-07 11:40:00,120.98,120.98,120.8,120.84,414012.0,120.26,120.26,120.081,120.1208,414012.0
2023-07-07 11:45:00,120.84,120.91,120.78,120.83,122562.0,120.1208,120.1904,120.0611,120.1109,122562.0
2023-07-07 11:50:00,120.83,120.9,120.8,120.85,179911.0,120.1109,120.1804,120.081,120.1307,179911.0
2023-07-07 11:55:00,120.85,120.95,120.83,120.95,148378.0,120.1307,120.2301,120.1109,120.2301,148378.0
2023-07-07 12:00:00,120.95,121.03,120.9,120.98,265929.0,120.2301,120.3097,120.1804,120.26,265929.0
2023-07-07 12:05:00,120.98,121.05,120.89,121.04,171610.0,120.26,120.3295,120.1705,120.3196,171610.0
2023-07-07 12:10:00,121.04,121.21,121.03,121.17,180424.0,120.3196,120.4886,120.3097,120.4488,180424.0
2023-07-07 12:15:00,121.16,121.18,121.01,121.15,204971.0,120.4389,120.4588,120.2898,120.4289,204971.0
2023-07-07 12:20:00,121.14,121.2,121.01,121.14,169045.0,120.419,120.4786,120.2898,120.419,169045.0
2023-07-07 12:25:00,121.14,121.15,121.05,121.08,121632.0,120.419,120.4289,120.3295,120.3594,121632.0
2023-07-07 12:30:00,121.09,121.29,121.07,121.29,296321.0,120.3693,120.5681,120.3494,120.5681,296321.0
2023-07-07 12:35:00,121.29,121.39,121.27,121.31,306205.0,120.5681,120.6675,120.5482,120.588,306205.0
2023-07-07 12:40:00,121.31,121.33,121.12,121.15,502427.0,120.588,120.6079,120.3991,120.4289,502427.0
2023-07-07 12:45:00,121.16,121.23,121.13,121.21,128426.0,120.4389,120.5085,120.4091,120.4886,128426.0
2023-07-07 12:50:00,121.21,121.33,121.19,121.29,138408.0,120.4886,120.6079,120.4687,120.5681,138408.0
2023-07-07 12:55:00,121.29,121.35,121.23,121.29,96645.0,120.5681,120.6278,120.5085,120.5681,96645.0
2023-07-07 13:00:00,121.3,121.39,121.25,121.31,140516.0,120.5781,120.6675,120.5284,120.588,140516.0
2023-07-07 13:05:00,121.31,121.45,121.3,121.45,213517.0,120.588,120.7272,120.5781,120.7272,213517.0
2023-07-07 13:10:00,121.45,121.45,121.27,121.37,221623.0,120.7272,120.7272,120.5482,120.6476,221623.0
2023-07-07 13:15:00,121.36,121.38,121.28,121.34,93366.0,120.6377,120.6576,120.5582,120.6178,93366.0
2023-07-07 13:20:00,121.34,121.42,121.3,121.41,102655.0,120.6178,120.6973,120.5781,120.6874,102655.0
2023-07-07 13:25:00,121.41,121.61,121.39,121.57,127822.0,120.6874,120.8862,120.6675,120.8464,127822.0
2023-07-07 13:30:00,121.57,121.75,121.56,121.75,239455.0,120.8464,121.0254,120.8365,121.0254,239455.0
2023-07-07 13:35:00,121.75,121.75,121.61,121.66,264044.0,121.0254,121.0254,120.8862,120.9359,264044.0
2023-07-07 13:40:00,121.67,121.74,121.61,121.63,175681.0,120.9459,121.0154,120.8862,120.9061,175681.0
2023-07-07 13:45:00,121.63,121.63,121.43,121.43,225379.0,120.9061,120.9061,120.7073,120.7073,225379.0
2023-07-07 13:50:00,121.41,121.45,121.3,121.33,214291.0,120.6874,120.7272,120.5781,120.6079,214291.0
2023-07-07 13:55:00,121.33,121.39,121.21,121.32,224077.0,120.6079,120.6675,120.4886,120.5979,224077.0
2023-07-07 14:00:00,121.32,121.32,121.22,121.31,84570.0,120.5979,120.5979,120.4985,120.588,84570.0
2023-07-07 14:05:00,121.31,121.38,121.24,121.3,99724.0,120.588,120.6576,120.5184,120.5781,99724.0
2023-07-07 14:10:00,121.3,121.33,121.22,121.33,66189.0,120.5781,120.6079,120.4985,120.6079,66189.0
2023-07-07 14:15:00,121.33,121.44,121.27,121.41,120282.0,120.6079,120.7172,120.5482,120.6874,120282.0
2023-07-07 14:20:00,121.42,121.45,121.33,121.34,114643.0,120.6973,120.7272,120.6079,120.6178,114643.0
2023-07-07 14:25:00,121.34,121.36,121.26,121.29,88950.0,120.6178,120.6377,120.5383,120.5681,88950.0
2023-07-07 14:30:00,121.29,121.3,121.18,121.21,106510.0,120.5681,120.5781,120.4588,120.4886,106510.0
2023-07-07 14:35:00,121.21,121.26,121.17,121.19,68879.0,120.4886,120.5383,120.4488,120.4687,68879.0
2023-07-07 14:40:00,121.18,121.23,121.15,121.18,51875.0,120.4588,120.5085,120.4289,120.4588,51875.0
2023-07-07 14:45:00,121.18,121.19,121.08,121.1,69087.0,120.4588,120.4687,120.3594,120.3792,69087.0
2023-07-07 14:50:00,121.09,121.21,121.05,121.15,99588.0,120.3693,120.4886,120.3295,120.4289,99588.0
2023-07-07 14:55:00,121.15,121.18,121.09,121.13,106740.0,120.4289,120.4588,120.3693,120.4091,106740.0
2023-07-07 15:00:00,121.12,121.12,120.98,121.02,131191.0,120.3991,120.3991,120.26,120.2997,131191.0
2023-07-07 15:05:00,121.01,121.05,120.92,120.94,109545.0,120.2898,120.3295,120.2003,120.2202,109545.0
2023-07-07 15:10:00,120.94,121.06,120.93,121.02,96994.0,120.2202,120.3395,120.2103,120.2997,96994.0
2023-07-07 15:15:00,121.01,121.04,120.84,120.96,103451.0,120.2898,120.3196,120.1208,120.2401,103451.0
2023-07-07 15:20:00,120.96,120.99,120.87,120.91,75980.0,120.2401,120.2699,120.1506,120.1904,75980.0
2023-07-07 15:25:00,120.91,120.95,120.74,120.75,212076.0,120.1904,120.2301,120.0214,120.0313,212076.0
2023-07-07 15:30:00,120.74,120.88,120.73,120.87,236791.0,120.0214,120.1606,120.0114,120.1506,236791.0
2023-07-07 15:35:00,120.88,120.9,120.78,120.8,121310.0,120.1606,120.1804,120.0611,120.081,121310.0
2023-07-07 15:40:00,120.79,120.79,120.57,120.59,174038.0,120.0711,120.0711,119.8524,119.8723,174038.0
2023-07-07 15:45:00,120.59,120.71,120.38,120.48,189299.0,119.8723,119.9916,119.6635,119.7629,189299.0
2023-07-07 15:50:00,120.48,120.59,120.24,120.3,351104.0,119.7629,119.8723,119.5244,119.584,351104.0
2023-07-07 15:55:00,120.29,120.3,120.09,120.15,1007952.0,119.5741,119.584,119.3753,119.4349,1007952.0
2023-07-10 09:30:00,119.13,119.13,118.42,118.59,930227.0,118.421,118.421,117.7152,117.8842,930227.0
2023-07-10 09:35:00,118.6,118.94,118.42,118.46,507659.0,117.8941,118.2321,117.7152,117.755,507659.0
2023-07-10 09:40:00,118.46,118.72,118.22,118.28,476276.0,117.755,118.0134,117.5164,117.576,476276.0
2023-07-10 09:45:00,118.28,118.31,117.76,117.77,560782.0,117.576,117.6058,117.0591,117.0691,560782.0
2023-07-10 09:50:00,117.78,117.78,117.08,117.17,561173.0,117.079,117.079,116.3832,116.4726,561173.0
2023-07-10 09:55:00,117.17,117.2,116.83,117.14,614373.0,116.4726,116.5025,116.1347,116.4428,614373.0
2023-07-10 10:00:00,117.12,117.69,117.08,117.54,404399.0,116.4229,116.9895,116.3832,116.8404,404399.0
2023-07-10 10:05:00,117.54,118.16,117.5,118.09,366736.0,116.8404,117.4567,116.8007,117.3872,366736.0
2023-07-10 10:10:00,118.1,118.28,117.88,117.93,398481.0,117.3971,117.576,117.1784,117.2281,398481.0
2023-07-10 10:15:00,117.92,118.18,117.86,118.12,328748.0,117.2182,117.4766,117.1585,117.417,328748.0
2023-07-10 10:20:00,118.12,118.58,118.12,118.56,291960.0,117.417,117.8742,117.417,117.8544,291960.0
2023-07-10 10:25:00,118.55,118.69,118.27,118.37,252714.0,117.8444,117.9836,117.5661,117.6655,252714.0
2023-07-10 10:30:00,118.35,118.55,118.3,118.44,170400.0,117.6456,117.8444,117.5959,117.7351,170400.0
2023-07-10 10:35:00,118.44,118.53,118.03,118.08,240829.0,117.7351,117.8245,117.3275,117.3772,240829.0
2023-07-10 10:40:00,118.08,118.11,117.63,117.63,325109.0,117.3772,117.407,116.9299,116.9299,325109.0
2023-07-10 10:45:00,117.63,117.79,117.5,117.56,266060.0,116.9299,117.0889,116.8007,116.8603,266060.0
2023-07-10 10:50:00,117.56,117.82,117.51,117.67,254783.0,116.8603,117.1188,116.8106,116.9697,254783.0
2023-07-10 10:55:00,117.66,117.86,117.57,117.67,188869.0,116.9597,117.1585,116.8703,116.9697,188869.0
2023-07-10 11:00:00,117.66,117.8,117.51,117.57,180803.0,116.9597,117.0989,116.8106,116.8703,180803.0
2023-07-10 11:05:00,117.57,117.83,117.53,117.75,161256.0,116.8703,117.1287,116.8305,117.0492,161256.0
2023-07-10 11:10:00,117.74,117.77,117.5,117.67,112987.0,117.0392,117.0691,116.8007,116.9697,112987.0
2023-07-10 11:15:00,117.67,117.72,117.47,117.5,151673.0,116.9697,117.0194,116.7708,116.8007,151673.0
2023-07-10 11:20:00,117.5,117.72,117.44,117.45,141290.0,116.8007,117.0194,116.741,116.751,141290.0
2023-07-10 11:25:00,117.47,117.58,117.35,117.47,244885.0,116.7708,116.8802,116.6516,116.7708,244885.0
2023-07-10 11:30:00,117.47,117.72,117.43,117.7,405581.0,116.7708,117.0194,116.7311,116.9995,405581.0
2023-07-10 11:35:00,117.7,117.84,117.69,117.78,140790.0,116.9995,117.1386,116.9895,117.079,140790.0
2023-07-10 11:40:00,117.79,117.85,117.61,117.61,121795.0,117.0889,117.1486,116.91,116.91,121795.0
2023-07-10 11:45:00,117.61,117.62,117.28,117.39,218289.0,116.91,116.92,116.582,116.6913,218289.0
2023-07-10 11:50:00,117.4,117.51,117.27,117.5,163714.0,116.7013,116.8106,116.572,116.8007,163714.0
2023-07-10 11:55:00,117.49,117.53,117.19,117.2,189500.0,116.7907,116.8305,116.4925,116.5025,189500.0
2023-07-10 12:00:00,117.2,117.25,116.89,117.0,366960.0,116.5025,116.5522,116.1943,116.3036,366960.0
2023-07-10 12:05:00,117.0,117.08,116.85,116.87,274440.0,116.3036,116.3832,116.1545,116.1744,274440.0
2023-07-10 12:10:00,116.87,116.97,116.78,116.91,355767.0,116.1744,116.2738,116.085,116.2142,355767.0
2023-07-10 12:15:00,116.9,116.99,116.8,116.92,220616.0,116.2042,116.2937,116.1048,116.2241,220616.0
2023-07-10 12:20:00,116.92,117.1,116.88,116.92,239452.0,116.2241,116.4031,116.1844,116.2241,239452.0
2023-07-10 12:25:00,116.92,117.1,116.92,117.04,230718.0,116.2241,116.4031,116.2241,116.3434,230718.0
2023-07-10 12:30:00,117.05,117.18,117.05,117.09,190964.0,116.3533,116.4826,116.3533,116.3931,190964.0
2023-07-10 12:35:00,117.09,117.25,117.01,117.18,182797.0,116.3931,116.5522,116.3136,116.4826,182797.0
2023-07-10 12:40:00,117.17,117.35,117.15,117.26,244599.0,116.4726,116.6516,116.4528,116.5621,244599.0
2023-07-10 12:45:00,117.25,117.35,117.15,117.24,245748.0,116.5522,116.6516,116.4528,116.5422,245748.0
2023-07-10 12:50:00,117.24,117.36,117.17,117.23,209831.0,116.5422,116.6615,116.4726,116.5323,209831.0
2023-07-10 12:55:00,117.23,117.32,117.17,117.18,234984.0,116.5323,116.6217,116.4726,116.4826,234984.0
2023-07-10 13:00:00,117.19,117.31,117.1,117.17,165866.0,116.4925,116.6118,116.4031,116.4726,165866.0
2023-07-10 13:05:00,117.18,117.25,117.08,117.09,165576.0,116.4826,116.5522,116.3832,116.3931,165576.0
2023-07-10 13:10:00,117.09,117.17,117.05,117.12,196516.0,116.3931,116.4726,116.3533,116.4229,196516.0
2023-07-10 13:15:00,117.12,117.23,117.04,117.12,170629.0,116.4229,116.5323,116.3434,116.4229,170629.0
2023-07-10 13:20:00,117.12,117.17,116.98,117.06,221180.0,116.4229,116.4726,116.2838,116.3633,221180.0
2023-07-10 13:25:00,117.07,117.08,116.91,117.05,159978.0,116.3732,116.3832,116.2142,116.3533,159978.0
2023-07-10 13:30:00,117.07,117.34,116.99,117.11,228994.0,116.3732,116.6416,116.2937,116.413,228994.0
2023-07-10 13:35:00,117.12,117.17,116.96,117.13,164453.0,116.4229,116.4726,116.2639,116.4329,164453.0
2023-07-10 13:40:00,117.13,117.17,117.05,117.14,139381.0,116.4329,116.4726,116.3533,116.4428,139381.0
2023-07-10 13:45:00,117.14,117.2,117.05,117.09,118816.0,116.4428,116.5025,116.3533,116.3931,118816.0
2023-07-10 13:50:00,117.09,117.2,117.02,117.07,323251.0,116.3931,116.5025,116.3235,116.3732,323251.0
2023-07-10 13:55:00,117.07,117.2,117.01,117.03,299616.0,116.3732,116.5025,116.3136,116.3335,299616.0
2023-07-10 14:00:00,117.04,117.13,116.99,117.0,195225.0,116.3434,116.4329,116.2937,116.3036,195225.0
2023-07-10 14:05:00,117.01,117.09,116.96,117.03,171392.0,116.3136,116.3931,116.2639,116.3335,171392.0
2023-07-10 14:10:00,117.02,117.17,116.99,117.15,169547.0,116.3235,116.4726,116.2937,116.4528,169547.0
2023-07-10 14:15:00,117.14,117.34,117.11,117.24,205718.0,116.4428,116.6416,116.413,116.5422,205718.0
2023-07-10 14:20:00,117.25,117.42,117.23,117.35,264612.0,116.5522,116.7211,116.5323,116.6516,264612.0
2023-07-10 14:25:00,117.34,117.44,117.3,117.34,203879.0,116.6416,116.741,116.6019,116.6416,203879.0
2023-07-10 14:30:00,117.34,117.4,117.12,117.19,223189.0,116.6416,116.7013,116.4229,116.4925,223189.0
2023-07-10 14:35:00,117.18,117.2,117.05,117.07,197300.0,116.4826,116.5025,116.3533,116.3732,197300.0
2023-07-10 14:40:00,117.07,117.12,116.98,116.98,235321.0,116.3732,116.4229,116.2838,116.2838,235321.0
2023-07-10 14:45:00,116.99,117.08,116.91,117.08,234944.0,116.2937,116.3832,116.2142,116.3832,234944.0
2023-07-10 14:50:00,117.08,117.21,117.03,117.2,279246.0,116.3832,116.5124,116.3335,116.5025,279246.0
2023-07-10 14:55:00,117.2,117.27,117.16,117.23,205601.0,116.5025,116.572,116.4627,116.5323,205601.0
2023-07-10 15:00:00,117.23,117.26,117.12,117.21,236916.0,116.5323,116.5621,116.4229,116.5124,236916.0
2023-07-10 15:05:00,117.22,117.26,117.02,117.06,274223.0,116.5223,116.5621,116.3235,116.3633,274223.0
2023-07-10 15:10:00,117.05,117.06,116.9,116.92,294444.0,116.3533,116.3633,116.2042,116.2241,294444.0
2023-07-10 15:15:00,116.92,117.13,116.91,116.94,295638.0,116.2241,116.4329,116.2142,116.244,295638.0
2023-07-10 15:20:00,116.94,117.04,116.89,116.93,289975.0,116.244,116.3434,116.1943,116.2341,289975.0
2023-07-10 15:25:00,116.93,116.94,116.76,116.89,325127.0,116.2341,116.244,116.0651,116.1943,325127.0
2023-07-10 15:30:00,116.88,116.93,116.81,116.85,312935.0,116.1844,116.2341,116.1148,116.1545,312935.0
2023-07-10 15:35:00,116.84,117.03,116.84,116.97,283092.0,116.1446,116.3335,116.1446,116.2738,283092.0
2023-07-10 15:40:00,116.96,116.98,116.8,116.81,353993.0,116.2639,116.2838,116.1048,116.1148,353993.0
2023-07-10 15:45:00,116.82,117.01,116.78,116.84,423674.0,116.1247,116.3136,116.085,116.1446,423674.0
2023-07-10 15:50:00,116.84,116.95,116.79,116.83,863311.0,116.1446,116.2539,116.0949,116.1347,863311.0
2023-07-10 15:55:00,116.82,116.88,116.64,116.87,1573305.0,116.1247,116.1844,115.9458,116.1744,1573305.0
2023-07-11 09:30:00,116.79,116.79,115.83,116.56,773653.0,116.0949,116.0949,115.1406,115.8663,773653.0
2023-07-11 09:35:00,116.58,117.45,116.57,117.38,440078.0,115.8861,116.751,115.8762,116.6814,440078.0
2023-07-11 09:40:00,117.39,117.42,116.59,117.01,309822.0,116.6913,116.7211,115.8961,116.3136,309822.0
2023-07-11 09:45:00,117.01,117.01,116.64,116.65,193101.0,116.3136,116.3136,115.9458,115.9557,193101.0
2023-07-11 09:50:00,116.64,117.14,116.56,116.98,223929.0,115.9458,116.4428,115.8663,116.2838,223929.0
2023-07-11 09:55:00,116.99,117.0,116.68,116.95,171589.0,116.2937,116.3036,115.9856,116.2539,171589.0
2023-07-11 10:00:00,116.95,117.15,116.71,116.95,251994.0,116.2539,116.4528,116.0154,116.2539,251994.0
2023-07-11 10:05:00,116.95,117.05,116.84,116.95,198657.0,116.2539,116.3533,116.1446,116.2539,198657.0
2023-07-11 10:10:00,116.95,117.23,116.93,117.11,189420.0,116.2539,116.5323,116.2341,116.413,189420.0
2023-07-11 10:15:00,117.1,117.3,117.03,117.28,206361.0,116.4031,116.6019,116.3335,116.582,206361.0
2023-07-11 10:20:00,117.28,117.4,117.23,117.32,172849.0,116.582,116.7013,116.5323,116.6217,172849.0
2023-07-11 10:25:00,117.31,117.38,117.2,117.25,165558.0,116.6118,116.6814,116.5025,116.5522,165558.0
2023-07-11 10:30:00,117.25,117.38,117.17,117.2,220754.0,116.5522,116.6814,116.4726,116.5025,220754.0
2023-07-11 10:35:00,117.19,117.37,117.13,117.28,186183.0,116.4925,116.6714,116.4329,116.582,186183.0
2023-07-11 10:40:00,117.28,117.38,117.19,117.38,133594.0,116.582,116.6814,116.4925,116.6814,133594.0
2023-07-11 10:45:00,117.39,117.49,117.17,117.38,241398.0,116.6913,116.7907,116.4726,116.6814,241398.0
2023-07-11 10:50:00,117.38,117.39,117.11,117.24,156748.0,116.6814,116.6913,116.413,116.5422,156748.0
2023-07-11 10:55:00,117.24,117.4,117.21,117.31,144253.0,116.5422,116.7013,116.5124,116.6118,144253.0
2023-07-11 11:00:00,117.32,117.72,117.16,117.67,192090.0,116.6217,117.0194,116.4627,116.9697,192090.0
2023-07-11 11:05:00,117.69,117.7,117.47,117.52,143796.0,116.9895,116.9995,116.7708,116.8206,143796.0
2023-07-11 11:10:00,117.52,117.84,117.52,117.8,147180.0,116.8206,117.1386,116.8206,117.0989,147180.0
2023-07-11 11:15:00,117.79,117.8,117.59,117.7,107560.0,117.0889,117.0989,116.8901,116.9995,107560.0
2023-07-11 11:20:00,117.7,117.81,117.64,117.69,131725.0,116.9995,117.1088,116.9398,116.9895,131725.0
2023-07-11 11:25:00,117.72,117.74,117.59,117.69,100569.0,117.0194,117.0392,116.8901,116.9895,100569.0
2023-07-11 11:30:00,117.7,117.74,117.61,117.74,111971.0,116.9995,117.0392,116.91,117.0392,111971.0
2023-07-11 11:35:00,117.75,117.76,117.63,117.68,79580.0,117.0492,117.0591,116.9299,116.9796,79580.0
2023-07-11 11:40:00,117.67,117.67,117.51,117.52,85697.0,116.9697,116.9697,116.8106,116.8206,85697.0
2023-07-11 11:45:00,117.52,117.87,117.47,117.86,135227.0,116.8206,117.1685,116.7708,117.1585,135227.0
2023-07-11 11:50:00,117.86,117.95,117.77,117.95,110627.0,117.1585,117.248,117.0691,117.248,110627.0
2023-07-11 11:55:00,117.95,118.08,117.92,118.08,151545.0,117.248,117.3772,117.2182,117.3772,151545.0
2023-07-11 12:00:00,118.08,118.18,118.03,118.17,139768.0,117.3772,117.4766,117.3275,117.4667,139768.0
2023-07-11 12:05:00,118.17,118.23,118.09,118.11,143932.0,117.4667,117.5263,117.3872,117.407,143932.0
2023-07-11 12:10:00,118.11,118.18,117.96,118.07,118066.0,117.407,117.4766,117.2579,117.3673,118066.0
2023-07-11 12:15:00,118.07,118.17,117.91,117.96,123178.0,117.3673,117.4667,117.2082,117.2579,123178.0
2023-07-11 12:20:00,117.97,118.08,117.95,118.04,93193.0,117.2679,117.3772,117.248,117.3375,93193.0
2023-07-11 12:25:00,118.04,118.04,117.64,117.71,131035.0,117.3375,117.3375,116.9398,117.0094,131035.0
2023-07-11 12:30:00,117.71,117.85,117.68,117.77,73810.0,117.0094,117.1486,116.9796,117.0691,73810.0
2023-07-11 12:35:00,117.77,117.91,117.76,117.82,76249.0,117.0691,117.2082,117.0591,117.1188,76249.0
2023-07-11 12:40:00,117.81,117.83,117.71,117.79,68777.0,117.1088,117.1287,117.0094,117.0889,68777.0
2023-07-11 12:45:00,117.78,117.86,117.73,117.84,78455.0,117.079,117.1585,117.0293,117.1386,78455.0
2023-07-11 12:50:00,117.83,117.91,117.81,117.82,96033.0,117.1287,117.2082,117.1088,117.1188,96033.0
2023-07-11 12:55:00,117.82,117.85,117.75,117.84,74443.0,117.1188,117.1486,117.0492,117.1386,74443.0
2023-07-11 13:00:00,117.83,117.97,117.82,117.9,72270.0,117.1287,117.2679,117.1188,117.1983,72270.0
2023-07-11 13:05:00,117.89,117.89,117.7,117.72,87376.0,117.1883,117.1883,116.9995,117.0194,87376.0
2023-07-11 13:10:00,117.72,117.75,117.64,117.71,79840.0,117.0194,117.0492,116.9398,117.0094,79840.0
2023-07-11 13:15:00,117.73,117.78,117.6,117.67,90681.0,117.0293,117.079,116.9001,116.9697,90681.0
2023-07-11 13:20:00,117.67,117.73,117.62,117.73,60250.0,116.9697,117.0293,116.92,117.0293,60250.0
2023-07-11 13:25:00,117.72,117.74,117.6,117.69,88309.0,117.0194,117.0392,116.9001,116.9895,88309.0
2023-07-11 13:30:00,117.68,117.73,117.63,117.71,82058.0,116.9796,117.0293,116.9299,117.0094,82058.0
2023-07-11 13:35:00,117.7,117.78,117.65,117.7,69505.0,116.9995,117.079,116.9498,116.9995,69505.0
2023-07-11 13:40:00,117.71,117.71,117.59,117.61,64265.0,117.0094,117.0094,116.8901,116.91,64265.0
2023-07-11 13:45:00,117.61,117.65,117.49,117.54,88045.0,116.91,116.9498,116.7907,116.8404,88045.0
2023-07-11 13:50:00,117.53,117.66,117.51,117.63,91181.0,116.8305,116.9597,116.8106,116.9299,91181.0
2023-07-11 13:55:00,117.63,117.77,117.61,117.73,90470.0,116.9299,117.0691,116.91,117.0293,90470.0
2023-07-11 14:00:00,117.74,117.77,117.6,117.65,105205.0,117.0392,117.0691,116.9001,116.9498,105205.0
2023-07-11 14:05:00,117.64,117.65,117.56,117.6,91823.0,116.9398,116.9498,116.8603,116.9001,91823.0
2023-07-11 14:10:00,117.59,117.61,117.45,117.46,89504.0,116.8901,116.91,116.751,116.7609,89504.0
2023-07-11 14:15:00,117.45,117.46,117.27,117.3,184506.0,116.751,116.7609,116.572,116.6019,184506.0
2023-07-11 14:20:00,117.3,117.37,117.21,117.26,115214.0,116.6019,116.6714,116.5124,116.5621,115214.0
2023-07-11 14:25:00,117.26,117.33,117.18,117.32,96728.0,116.5621,116.6317,116.4826,116.6217,96728.0
2023-07-11 14:30:00,117.32,117.36,117.26,117.29,75641.0,116.6217,116.6615,116.5621,116.5919,75641.0
2023-07-11 14:35:00,117.29,117.31,117.14,117.31,103892.0,116.5919,116.6118,116.4428,116.6118,103892.0
2023-07-11 14:40:00,117.31,117.4,117.3,117.39,79506.0,116.6118,116.7013,116.6019,116.6913,79506.0
2023-07-11 14:45:00,117.39,117.42,117.36,117.42,87544.0,116.6913,116.7211,116.6615,116.7211,87544.0
2023-07-11 14:50:00,117.43,117.58,117.4,117.57,84964.0,116.7311,116.8802,116.7013,116.8703,84964.0
2023-07-11 14:55:00,117.57,117.63,117.53,117.55,94079.0,116.8703,116.9299,116.8305,116.8504,94079.0
2023-07-11 15:00:00,117.55,117.6,117.49,117.57,104916.0,116.8504,116.9001,116.7907,116.8703,104916.0
2023-07-11 15:05:00,117.58,117.62,117.48,117.54,93370.0,116.8802,116.92,116.7808,116.8404,93370.0
2023-07-11 15:10:00,117.53,117.55,117.44,117.46,85775.0,116.8305,116.8504,116.741,116.7609,85775.0
2023-07-11 15:15:00,117.46,117.57,117.42,117.55,96668.0,116.7609,116.8703,116.7211,116.8504,96668.0
2023-07-11 15:20:00,117.55,117.55,117.38,117.46,120717.0,116.8504,116.8504,116.6814,116.7609,120717.0
2023-07-11 15:25:00,117.47,117.5,117.4,117.45,131218.0,116.7708,116.8007,116.7013,116.751,131218.0
2023-07-11 15:30:00,117.45,117.46,117.32,117.32,137228.0,116.751,116.7609,116.6217,116.6217,137228.0
2023-07-11 15:35:00,117.31,117.38,117.29,117.33,179408.0,116.6118,116.6814,116.5919,116.6317,179408.0
2023-07-11 15:40:00,117.33,117.59,117.29,117.59,254854.0,116.6317,116.8901,116.5919,116.8901,254854.0
2023-07-11 15:45:00,117.59,117.95,117.58,117.91,271724.0,116.8901,117.248,116.8802,117.2082,271724.0
2023-07-11 15:50:00,117.91,117.97,117.64,117.67,348342.0,117.2082,117.2679,116.9398,116.9697,348342.0
2023-07-11 15:55:00,117.66,117.8,117.58,117.72,630484.0,116.9597,117.0989,116.8802,117.0194,630484.0
2023-07-12 09:30:00,119.3,119.61,119.0,119.46,685528.0,118.59,118.8981,118.2917,118.749,685528.0
2023-07-12 09:35:00,119.47,120.35,119.46,119.88,558874.0,118.7589,119.6337,118.749,119.1665,558874.0
2023-07-12 09:40:00,119.88,120.04,119.4,120.0,500598.0,119.1665,119.3256,118.6894,119.2858,500598.0
2023-07-12 09:45:00,120.0,120.2,119.97,120.0,307188.0,119.2858,119.4846,119.256,119.2858,307188.0
2023-07-12 09:50:00,120.0,120.23,119.81,120.22,273576.0,119.2858,119.5144,119.0969,119.5045,273576.0
2023-07-12 09:55:00,120.22,120.23,119.9,120.1,307097.0,119.5045,119.5144,119.1864,119.3852,307097.0
2023-07-12 10:00:00,120.11,120.14,119.99,120.02,256178.0,119.3951,119.425,119.2758,119.3057,256178.0
2023-07-12 10:05:00,120.02,120.36,119.96,120.33,264299.0,119.3057,119.6436,119.246,119.6138,264299.0
2023-07-12 10:10:00,120.34,120.63,120.31,120.62,227085.0,119.6238,119.912,119.5939,119.9021,227085.0
2023-07-12 10:15:00,120.61,120.84,120.55,120.83,322890.0,119.8922,120.1208,119.8325,120.1109,322890.0
2023-07-12 10:20:00,120.83,120.96,120.72,120.84,220663.0,120.1109,120.2401,120.0015,120.1208,220663.0
2023-07-12 10:25:00,120.84,120.87,120.52,120.56,220685.0,120.1208,120.1506,119.8027,119.8425,220685.0
2023-07-12 10:30:00,120.56,120.71,120.34,120.48,194317.0,119.8425,119.9916,119.6238,119.7629,194317.0
2023-07-12 10:35:00,120.5,120.64,120.33,120.61,314312.0,119.7828,119.922,119.6138,119.8922,314312.0
2023-07-12 10:40:00,120.61,120.76,120.5,120.69,171522.0,119.8922,120.0413,119.7828,119.9717,171522.0
2023-07-12 10:45:00,120.69,120.77,120.48,120.5,153290.0,119.9717,120.0512,119.7629,119.7828,153290.0
2023-07-12 10:50:00,120.51,120.61,120.25,120.36,134635.0,119.7928,119.8922,119.5343,119.6436,134635.0
2023-07-12 10:55:00,120.37,120.39,119.98,120.06,250587.0,119.6536,119.6735,119.2659,119.3454,250587.0
2023-07-12 11:00:00,120.05,120.14,119.98,120.1,230812.0,119.3355,119.425,119.2659,119.3852,230812.0
2023-07-12 11:05:00,120.1,120.17,120.05,120.07,115849.0,119.3852,119.4548,119.3355,119.3554,115849.0
2023-07-12 11:10:00,120.06,120.23,120.05,120.13,161166.0,119.3454,119.5144,119.3355,119.415,161166.0
2023-07-12 11:15:00,120.14,120.48,120.13,120.43,316423.0,119.425,119.7629,119.415,119.7132,316423.0
2023-07-12 11:20:00,120.42,120.49,120.31,120.33,128219.0,119.7033,119.7729,119.5939,119.6138,128219.0
2023-07-12 11:25:00,120.33,120.33,120.13,120.15,110894.0,119.6138,119.6138,119.415,119.4349,110894.0
2023-07-12 11:30:00,120.15,120.23,119.84,119.9,180728.0,119.4349,119.5144,119.1267,119.1864,180728.0
2023-07-12 11:35:00,119.9,119.93,119.67,119.71,154752.0,119.1864,119.2162,118.9578,118.9975,154752.0
2023-07-12 11:40:00,119.72,119.72,119.33,119.39,250317.0,119.0075,119.0075,118.6198,118.6794,250317.0
2023-07-12 11:45:00,119.39,119.51,119.24,119.49,130926.0,118.6794,118.7987,118.5303,118.7788,130926.0
2023-07-12 11:50:00,119.48,119.48,119.13,119.41,166135.0,118.7689,118.7689,118.421,118.6993,166135.0
2023-07-12 11:55:00,119.4,119.41,119.09,119.31,268371.0,118.6894,118.6993,118.3812,118.5999,268371.0
2023-07-12 12:00:00,119.3,119.57,119.18,119.25,206504.0,118.59,118.8583,118.4707,118.5403,206504.0
2023-07-12 12:05:00,119.25,119.43,119.2,119.32,99473.0,118.5403,118.7192,118.4906,118.6098,99473.0
2023-07-12 12:10:00,119.31,119.52,119.22,119.38,120262.0,118.5999,118.8086,118.5104,118.6695,120262.0
2023-07-12 12:15:00,119.39,119.43,119.23,119.4,136303.0,118.6794,118.7192,118.5204,118.6894,136303.0
2023-07-12 12:20:00,119.39,119.5,119.33,119.45,98974.0,118.6794,118.7888,118.6198,118.7391,98974.0
2023-07-12 12:25:00,119.47,119.54,119.3,119.5,137338.0,118.7589,118.8285,118.59,118.7888,137338.0
2023-07-12 12:30:00,119.5,119.66,119.45,119.66,87581.0,118.7888,118.9478,118.7391,118.9478,87581.0
2023-07-12 12:35:00,119.65,119.71,119.5,119.65,118497.0,118.9379,118.9975,118.7888,118.9379,118497.0
2023-07-12 12:40:00,119.65,119.71,119.52,119.61,86995.0,118.9379,118.9975,118.8086,118.8981,86995.0
2023-07-12 12:45:00,119.62,119.93,119.57,119.91,104572.0,118.9081,119.2162,118.8583,119.1963,104572.0
2023-07-12 12:50:00,119.89,119.93,119.61,119.63,82489.0,119.1764,119.2162,118.8981,118.918,82489.0
2023-07-12 12:55:00,119.61,119.69,119.58,119.63,88561.0,118.8981,118.9776,118.8683,118.918,88561.0
2023-07-12 13:00:00,119.63,119.66,119.46,119.48,112332.0,118.918,118.9478,118.749,118.7689,112332.0
2023-07-12 13:05:00,119.48,119.55,119.39,119.54,86129.0,118.7689,118.8385,118.6794,118.8285,86129.0
2023-07-12 13:10:00,119.54,119.58,119.47,119.54,77861.0,118.8285,118.8683,118.7589,118.8285,77861.0
2023-07-12 13:15:00,119.55,119.66,119.54,119.59,97796.0,118.8385,118.9478,118.8285,118.8782,97796.0
2023-07-12 13:20:00,119.6,119.73,119.6,119.67,87050.0,118.8882,119.0174,118.8882,118.9578,87050.0
2023-07-12 13:25:00,119.68,119.83,119.65,119.8,88797.0,118.9677,119.1168,118.9379,119.087,88797.0
2023-07-12 13:30:00,119.81,119.91,119.79,119.89,121371.0,119.0969,119.1963,119.077,119.1764,121371.0
2023-07-12 13:35:00,119.89,119.98,119.88,119.97,91575.0,119.1764,119.2659,119.1665,119.256,91575.0
2023-07-12 13:40:00,119.98,119.99,119.87,119.93,88010.0,119.2659,119.2758,119.1566,119.2162,88010.0
2023-07-12 13:45:00,119.93,119.96,119.78,119.88,80807.0,119.2162,119.246,119.0671,119.1665,80807.0
2023-07-12 13:50:00,119.88,119.94,119.82,119.87,92435.0,119.1665,119.2261,119.1069,119.1566,92435.0
2023-07-12 13:55:00,119.88,119.96,119.88,119.91,54845.0,119.1665,119.246,119.1665,119.1963,54845.0
2023-07-12 14:00:00,119.92,119.96,119.8,119.93,65491.0,119.2063,119.246,119.087,119.2162,65491.0
2023-07-12 14:05:00,119.93,120.07,119.91,120.04,97884.0,119.2162,119.3554,119.1963,119.3256,97884.0
2023-07-12 14:10:00,120.03,120.08,119.96,120.06,271271.0,119.3156,119.3653,119.246,119.3454,271271.0
2023-07-12 14:15:00,120.06,120.16,120.05,120.12,109742.0,119.3454,119.4448,119.3355,119.4051,109742.0
2023-07-12 14:20:00,120.12,120.15,119.99,120.02,72469.0,119.4051,119.4349,119.2758,119.3057,72469.0
2023-07-12 14:25:00,120.03,120.07,119.98,120.02,98501.0,119.3156,119.3554,119.2659,119.3057,98501.0
2023-07-12 14:30:00,120.01,120.04,119.91,120.02,180981.0,119.2957,119.3256,119.1963,119.3057,180981.0
2023-07-12 14:35:00,120.02,120.04,119.94,120.02,112118.0,119.3057,119.3256,119.2261,119.3057,112118.0
2023-07-12 14:40:00,120.01,120.03,119.88,119.94,95603.0,119.2957,119.3156,119.1665,119.2261,95603.0
2023-07-12 14:45:00,119.93,119.94,119.6,119.65,205594.0,119.2162,119.2261,118.8882,118.9379,205594.0
2023-07-12 14:50:00,119.64,119.65,119.5,119.55,96148.0,118.9279,118.9379,118.7888,118.8385,96148.0
2023-07-12 14:55:00,119.55,119.65,119.49,119.6,147578.0,118.8385,118.9379,118.7788,118.8882,147578.0
2023-07-12 15:00:00,119.61,119.69,119.55,119.67,96897.0,118.8981,118.9776,118.8385,118.9578,96897.0
2023-07-12 15:05:00,119.66,119.74,119.53,119.72,81947.0,118.9478,119.0273,118.8186,119.0075,81947.0
2023-07-12 15:10:00,119.71,119.76,119.64,119.75,104980.0,118.9975,119.0472,118.9279,119.0373,104980.0
2023-07-12 15:15:00,119.75,119.81,119.68,119.76,94752.0,119.0373,119.0969,118.9677,119.0472,94752.0
2023-07-12 15:20:00,119.76,119.76,119.49,119.58,156571.0,119.0472,119.0472,118.7788,118.8683,156571.0
2023-07-12 15:25:00,119.57,119.64,119.44,119.61,123243.0,118.8583,118.9279,118.7291,118.8981,123243.0
2023-07-12 15:30:00,119.61,119.72,119.52,119.72,132147.0,118.8981,119.0075,118.8086,119.0075,132147.0
2023-07-12 15:35:00,119.73,119.77,119.63,119.66,141136.0,119.0174,119.0572,118.918,118.9478,141136.0
2023-07-12 15:40:00,119.67,119.7,119.58,119.65,143663.0,118.9578,118.9876,118.8683,118.9379,143663.0
2023-07-12 15:45:00,119.65,119.78,119.58,119.66,203331.0,118.9379,119.0671,118.8683,118.9478,203331.0
2023-07-12 15:50:00,119.66,119.73,119.55,119.68,324247.0,118.9478,119.0174,118.8385,118.9677,324247.0
2023-07-12 15:55:00,119.67,119.67,119.44,119.63,830854.0,118.9578,118.9578,118.7291,118.918,830854.0
2023-07-13 09:30:00,121.56,122.06,121.06,121.93,827231.0,120.8365,121.3335,120.3395,121.2043,827231.0
2023-07-13 09:35:00,121.93,122.8,121.93,122.68,714373.0,121.2043,122.0691,121.2043,121.9498,714373.0
2023-07-13 09:40:00,122.69,123.09,122.63,122.72,620854.0,121.9598,122.3574,121.9001,121.9896,620854.0
2023-07-13 09:45:00,122.72,123.08,122.67,123.03,446091.0,121.9896,122.3475,121.9399,122.2978,446091.0
2023-07-13 09:50:00,123.05,123.52,123.05,123.38,534448.0,122.3176,122.7848,122.3176,122.6457,534448.0
2023-07-13 09:55:00,123.38,123.53,122.97,123.0,397592.0,122.6457,122.7948,122.2381,122.2679,397592.0
2023-07-13 10:00:00,123.01,123.33,122.96,123.02,337372.0,122.2779,122.596,122.2282,122.2878,337372.0
2023-07-13 10:05:00,123.0,123.05,122.71,123.01,363740.0,122.2679,122.3176,121.9797,122.2779,363740.0
2023-07-13 10:10:00,123.02,123.28,123.02,123.25,201394.0,122.2878,122.5463,122.2878,122.5164,201394.0
2023-07-13 10:15:00,123.25,123.72,123.18,123.56,320920.0,122.5164,122.9836,122.4469,122.8246,320920.0
2023-07-13 10:20:00,123.57,123.89,123.46,123.72,383142.0,122.8345,123.1526,122.7252,122.9836,383142.0
2023-07-13 10:25:00,123.7,123.82,123.47,123.5,364468.0,122.9638,123.0831,122.7351,122.765,364468.0
2023-07-13 10:30:00,123.5,123.79,123.28,123.74,215623.0,122.765,123.0532,122.5463,123.0035,215623.0
2023-07-13 10:35:00,123.73,124.02,123.6,124.02,414790.0,122.9936,123.2819,122.8644,123.2819,414790.0
2023-07-13 10:40:00,124.02,124.37,123.95,124.37,539449.0,123.2819,123.6298,123.2123,123.6298,539449.0
2023-07-13 10:45:00,124.38,124.45,124.14,124.17,358647.0,123.6397,123.7093,123.4012,123.431,358647.0
2023-07-13 10:50:00,124.16,124.44,124.14,124.44,323315.0,123.421,123.6994,123.4012,123.6994,323315.0
2023-07-13 10:55:00,124.43,124.65,124.4,124.59,389631.0,123.6894,123.9081,123.6596,123.8485,389631.0
2023-07-13 11:00:00,124.59,124.93,124.56,124.9,377298.0,123.8485,124.1864,123.8187,124.1566,377298.0
2023-07-13 11:05:00,124.89,124.97,124.7,124.97,380515.0,124.1467,124.2262,123.9578,124.2262,380515.0
2023-07-13 11:10:00,124.97,124.97,124.43,124.52,376638.0,124.2262,124.2262,123.6894,123.7789,376638.0
2023-07-13 11:15:00,124.53,124.6,124.32,124.51,224397.0,123.7888,123.8584,123.5801,123.7689,224397.0
2023-07-13 11:20:00,124.51,124.9,124.41,124.89,235495.0,123.7689,124.1566,123.6695,124.1467,235495.0
2023-07-13 11:25:00,124.88,124.9,124.7,124.82,267855.0,124.1367,124.1566,123.9578,124.0771,267855.0
2023-07-13 11:30:00,124.83,125.0,124.77,124.92,521014.0,124.087,124.256,124.0274,124.1765,521014.0
2023-07-13 11:35:00,124.92,125.26,124.9,125.14,582098.0,124.1765,124.5145,124.1566,124.3952,582098.0
2023-07-13 11:40:00,125.14,125.34,125.03,125.17,346563.0,124.3952,124.594,124.2859,124.425,346563.0
2023-07-13 11:45:00,125.18,125.25,124.98,125.24,317911.0,124.435,124.5045,124.2362,124.4946,317911.0
2023-07-13 11:50:00,125.23,125.31,125.17,125.23,232191.0,124.4847,124.5642,124.425,124.4847,232191.0
2023-07-13 11:55:00,125.23,125.33,125.18,125.26,241987.0,124.4847,124.5841,124.435,124.5145,241987.0
2023-07-13 12:00:00,125.26,125.33,125.14,125.16,293080.0,124.5145,124.5841,124.3952,124.4151,293080.0
2023-07-13 12:05:00,125.17,125.22,125.09,125.15,135542.0,124.425,124.4747,124.3455,124.4051,135542.0
2023-07-13 12:10:00,125.15,125.21,124.79,124.91,229271.0,124.4051,124.4648,124.0473,124.1666,229271.0
2023-07-13 12:15:00,124.9,124.98,124.8,124.87,175129.0,124.1566,124.2362,124.0572,124.1268,175129.0
2023-07-13 12:20:00,124.85,125.13,124.85,124.95,219064.0,124.1069,124.3853,124.1069,124.2063,219064.0
2023-07-13 12:25:00,124.94,125.01,124.73,124.79,133845.0,124.1964,124.266,123.9876,124.0473,133845.0
2023-07-13 12:30:00,124.8,125.09,124.75,125.04,227310.0,124.0572,124.3455,124.0075,124.2958,227310.0
2023-07-13 12:35:00,125.03,125.03,124.87,124.94,157983.0,124.2859,124.2859,124.1268,124.1964,157983.0
2023-07-13 12:40:00,124.95,124.95,124.81,124.81,134050.0,124.2063,124.2063,124.0672,124.0672,134050.0
2023-07-13 12:45:00,124.81,124.85,124.75,124.83,106875.0,124.0672,124.1069,124.0075,124.087,106875.0
2023-07-13 12:50:00,124.82,124.86,124.76,124.83,135781.0,124.0771,124.1169,124.0175,124.087,135781.0
2023-07-13 12:55:00,124.84,124.86,124.66,124.73,147736.0,124.097,124.1169,123.9181,123.9876,147736.0
2023-07-13 13:00:00,124.73,124.75,124.61,124.63,112150.0,123.9876,124.0075,123.8684,123.8882,112150.0
2023-07-13 13:05:00,124.65,124.71,124.54,124.65,99094.0,123.9081,123.9678,123.7988,123.9081,99094.0
2023-07-13 13:10:00,124.63,124.73,124.59,124.69,152518.0,123.8882,123.9876,123.8485,123.9479,152518.0
2023-07-13 13:15:00,124.69,124.76,124.63,124.71,127381.0,123.9479,124.0175,123.8882,123.9678,127381.0
2023-07-13 13:20:00,124.73,124.82,124.66,124.8,103850.0,123.9876,124.0771,123.9181,124.0572,103850.0
2023-07-13 13:25:00,124.79,124.87,124.73,124.74,200369.0,124.0473,124.1268,123.9876,123.9976,200369.0
2023-07-13 13:30:00,124.74,124.83,124.72,124.81,90366.0,123.9976,124.087,123.9777,124.0672,90366.0
2023-07-13 13:35:00,124.81,124.9,124.69,124.75,232995.0,124.0672,124.1566,123.9479,124.0075,232995.0
2023-07-13 13:40:00,124.75,124.79,124.58,124.59,179643.0,124.0075,124.0473,123.8385,123.8485,179643.0
2023-07-13 13:45:00,124.6,124.65,124.53,124.61,132303.0,123.8584,123.9081,123.7888,123.8684,132303.0
2023-07-13 13:50:00,124.61,124.61,124.5,124.58,116026.0,123.8684,123.8684,123.759,123.8385,116026.0
2023-07-13 13:55:00,124.58,124.68,124.53,124.63,157802.0,123.8385,123.9379,123.7888,123.8882,157802.0
2023-07-13 14:00:00,124.64,124.66,124.53,124.55,111579.0,123.8982,123.9181,123.7888,123.8087,111579.0
2023-07-13 14:05:00,124.56,124.84,124.56,124.7,237230.0,123.8187,124.097,123.8187,123.9578,237230.0
2023-07-13 14:10:00,124.7,124.73,124.63,124.63,164828.0,123.9578,123.9876,123.8882,123.8882,164828.0
2023-07-13 14:15:00,124.64,124.78,124.58,124.76,219453.0,123.8982,124.0373,123.8385,124.0175,219453.0
2023-07-13 14:20:00,124.76,124.87,124.75,124.8,235015.0,124.0175,124.1268,124.0075,124.0572,235015.0
2023-07-13 14:25:00,124.8,124.93,124.71,124.92,146269.0,124.0572,124.1864,123.9678,124.1765,146269.0
2023-07-13 14:30:00,124.92,124.93,124.72,124.87,123908.0,124.1765,124.1864,123.9777,124.1268,123908.0
2023-07-13 14:35:00,124.86,124.96,124.84,124.91,192785.0,124.1169,124.2163,124.097,124.1666,192785.0
2023-07-13 14:40:00,124.91,124.91,124.75,124.75,235652.0,124.1666,124.1666,124.0075,124.0075,235652.0
2023-07-13 14:45:00,124.75,124.79,124.69,124.71,152056.0,124.0075,124.0473,123.9479,123.9678,152056.0
2023-07-13 14:50:00,124.71,124.82,124.7,124.72,178908.0,123.9678,124.0771,123.9578,123.9777,178908.0
2023-07-13 14:55:00,124.71,124.78,124.65,124.74,162674.0,123.9678,124.0373,123.9081,123.9976,162674.0
2023-07-13 15:00:00,124.73,124.94,124.7,124.91,152829.0,123.9876,124.1964,123.9578,124.1666,152829.0
2023-07-13 15:05:00,124.91,124.97,124.82,124.86,126149.0,124.1666,124.2262,124.0771,124.1169,126149.0
2023-07-13 15:10:00,124.85,124.98,124.84,124.92,147648.0,124.1069,124.2362,124.097,124.1765,147648.0
2023-07-13 15:15:00,124.91,124.94,124.62,124.67,209779.0,124.1666,124.1964,123.8783,123.928,209779.0
2023-07-13 15:20:00,124.68,124.74,124.62,124.66,232408.0,123.9379,123.9976,123.8783,123.9181,232408.0
2023-07-13 15:25:00,124.65,124.75,124.58,124.61,277864.0,123.9081,124.0075,123.8385,123.8684,277864.0
2023-07-13 15:30:00,124.6,124.73,124.56,124.64,252352.0,123.8584,123.9876,123.8187,123.8982,252352.0
2023-07-13 15:35:00,124.65,124.82,124.63,124.79,296069.0,123.9081,124.0771,123.8882,124.0473,296069.0
2023-07-13 15:40:00,124.78,124.97,124.76,124.95,360906.0,124.0373,124.2262,124.0175,124.2063,360906.0
2023-07-13 15:45:00,124.95,124.99,124.84,124.88,302390.0,124.2063,124.2461,124.097,124.1367,302390.0
2023-07-13 15:50:00,124.87,124.99,124.82,124.98,588001.0,124.1268,124.2461,124.0771,124.2362,588001.0
2023-07-13 15:55:00,124.97,125.02,124.83,124.84,1018949.0,124.2262,124.2759,124.087,124.097,1018949.0
2023-07-14 09:30:00,125.13,126.48,124.9,126.46,1037237.0,124.3853,125.7272,124.1566,125.7073,1037237.0
2023-07-14 09:35:00,126.47,126.66,125.91,126.19,564514.0,125.7173,125.9062,125.1606,125.4389,564514.0
2023-07-14 09:40:00,126.19,126.45,126.08,126.32,402115.0,125.4389,125.6974,125.3296,125.5682,402115.0
2023-07-14 09:45:00,126.33,126.69,126.28,126.48,382327.0,125.5781,125.936,125.5284,125.7272,382327.0
2023-07-14 09:50:00,126.48,127.09,126.43,126.85,504810.0,125.7272,126.3336,125.6775,126.095,504810.0
2023-07-14 09:55:00,126.84,126.86,126.37,126.6,276125.0,126.0851,126.105,125.6179,125.8465,276125.0
2023-07-14 10:00:00,126.59,126.88,126.26,126.62,394723.0,125.8366,126.1248,125.5085,125.8664,394723.0
2023-07-14 10:05:00,126.58,126.62,126.31,126.6,225479.0,125.8266,125.8664,125.5582,125.8465,225479.0
2023-07-14 10:10:00,126.6,126.73,126.44,126.53,210711.0,125.8465,125.9757,125.6875,125.7769,210711.0
2023-07-14 10:15:00,126.54,126.69,126.41,126.58,163625.0,125.7869,125.936,125.6576,125.8266,163625.0
2023-07-14 10:20:00,126.58,126.65,126.36,126.54,206505.0,125.8266,125.8962,125.6079,125.7869,206505.0
2023-07-14 10:25:00,126.52,126.63,126.41,126.47,175437.0,125.767,125.8763,125.6576,125.7173,175437.0
2023-07-14 10:30:00,126.47,126.56,126.23,126.32,268939.0,125.7173,125.8067,125.4787,125.5682,268939.0
2023-07-14 10:35:00,126.33,126.38,125.82,126.05,328175.0,125.5781,125.6278,125.0712,125.2998,328175.0
2023-07-14 10:40:00,126.03,126.04,125.57,125.74,254405.0,125.2799,125.2898,124.8226,124.9916,254405.0
2023-07-14 10:45:00,125.73,125.74,125.06,125.06,239462.0,124.9817,124.9916,124.3157,124.3157,239462.0
2023-07-14 10:50:00,125.07,125.58,125.01,125.57,349078.0,124.3256,124.8326,124.266,124.8226,349078.0
2023-07-14 10:55:00,125.58,125.87,125.39,125.48,219898.0,124.8326,125.1209,124.6437,124.7332,219898.0
2023-07-14 11:00:00,125.48,125.73,125.38,125.57,256810.0,124.7332,124.9817,124.6338,124.8226,256810.0
2023-07-14 11:05:00,125.56,125.63,125.42,125.61,127473.0,124.8127,124.8823,124.6735,124.8624,127473.0
2023-07-14 11:10:00,125.62,125.86,125.57,125.76,138561.0,124.8723,125.1109,124.8226,125.0115,138561.0
2023-07-14 11:15:00,125.76,125.95,125.69,125.91,201369.0,125.0115,125.2004,124.9419,125.1606,201369.0
2023-07-14 11:20:00,125.91,125.97,125.83,125.9,135696.0,125.1606,125.2203,125.0811,125.1507,135696.0
2023-07-14 11:25:00,125.9,125.99,125.78,125.9,168062.0,125.1507,125.2401,125.0314,125.1507,168062.0
2023-07-14 11:30:00,125.92,126.03,125.85,125.86,164194.0,125.1706,125.2799,125.101,125.1109,164194.0
2023-07-14 11:35:00,125.85,126.02,125.82,125.88,153342.0,125.101,125.27,125.0712,125.1308,153342.0
2023-07-14 11:40:00,125.86,125.88,125.55,125.63,230090.0,125.1109,125.1308,124.8028,124.8823,230090.0
2023-07-14 11:45:00,125.63,125.72,125.56,125.7,85473.0,124.8823,124.9717,124.8127,124.9519,85473.0
2023-07-14 11:50:00,125.72,125.78,125.59,125.65,105254.0,124.9717,125.0314,124.8425,124.9022,105254.0
2023-07-14 11:55:00,125.65,125.82,125.63,125.7,105435.0,124.9022,125.0712,124.8823,124.9519,105435.0
2023-07-14 12:00:00,125.71,125.72,125.47,125.53,138369.0,124.9618,124.9717,124.7232,124.7829,138369.0
2023-07-14 12:05:00,125.53,125.6,125.36,125.57,92942.0,124.7829,124.8525,124.6139,124.8226,92942.0
2023-07-14 12:10:00,125.58,125.6,125.41,125.41,84606.0,124.8326,124.8525,124.6636,124.6636,84606.0
2023-07-14 12:15:00,125.42,125.43,125.34,125.35,71024.0,124.6735,124.6835,124.594,124.6039,71024.0
2023-07-14 12:20:00,125.35,125.47,125.21,125.21,77537.0,124.6039,124.7232,124.4648,124.4648,77537.0
2023-07-14 12:25:00,125.22,125.33,125.18,125.26,67424.0,124.4747,124.5841,124.435,124.5145,67424.0
2023-07-14 12:30:00,125.23,125.34,125.18,125.33,101472.0,124.4847,124.594,124.435,124.5841,101472.0
2023-07-14 12:35:00,125.33,125.42,125.31,125.33,64978.0,124.5841,124.6735,124.5642,124.5841,64978.0
2023-07-14 12:40:00,125.33,125.39,125.3,125.38,69821.0,124.5841,124.6437,124.5542,124.6338,69821.0
2023-07-14 12:45:00,125.37,125.49,125.14,125.47,121709.0,124.6238,124.7431,124.3952,124.7232,121709.0
2023-07-14 12:50:00,125.5,125.53,125.32,125.35,97374.0,124.7531,124.7829,124.5741,124.6039,97374.0
2023-07-14 12:55:00,125.35,125.42,125.31,125.41,60724.0,124.6039,124.6735,124.5642,124.6636,60724.0
2023-07-14 13:00:00,125.4,125.41,125.31,125.32,88010.0,124.6537,124.6636,124.5642,124.5741,88010.0
2023-07-14 13:05:00,125.31,125.36,125.23,125.31,82868.0,124.5642,124.6139,124.4847,124.5642,82868.0
2023-07-14 13:10:00,125.3,125.39,125.29,125.33,86622.0,124.5542,124.6437,124.5443,124.5841,86622.0
2023-07-14 13:15:00,125.33,125.38,125.27,125.37,78977.0,124.5841,124.6338,124.5244,124.6238,78977.0
2023-07-14 13:20:00,125.38,125.46,125.32,125.46,69465.0,124.6338,124.7133,124.5741,124.7133,69465.0
2023-07-14 13:25:00,125.45,125.48,125.39,125.43,85321.0,124.7034,124.7332,124.6437,124.6835,85321.0
2023-07-14 13:30:00,125.42,125.52,125.4,125.5,104672.0,124.6735,124.7729,124.6537,124.7531,104672.0
2023-07-14 13:35:00,125.49,125.5,125.34,125.36,68686.0,124.7431,124.7531,124.594,124.6139,68686.0
2023-07-14 13:40:00,125.37,125.4,125.26,125.27,88470.0,124.6238,124.6537,124.5145,124.5244,88470.0
2023-07-14 13:45:00,125.27,125.44,125.25,125.43,87959.0,124.5244,124.6934,124.5045,124.6835,87959.0
2023-07-14 13:50:00,125.43,125.44,125.33,125.38,115795.0,124.6835,124.6934,124.5841,124.6338,115795.0
2023-07-14 13:55:00,125.38,125.44,125.34,125.36,62523.0,124.6338,124.6934,124.594,124.6139,62523.0
2023-07-14 14:00:00,125.36,125.55,125.36,125.52,53333.0,124.6139,124.8028,124.6139,124.7729,53333.0
2023-07-14 14:05:00,125.52,125.59,125.45,125.57,70720.0,124.7729,124.8425,124.7034,124.8226,70720.0
2023-07-14 14:10:00,125.57,125.6,125.44,125.56,79816.0,124.8226,124.8525,124.6934,124.8127,79816.0
2023-07-14 14:15:00,125.57,125.57,125.48,125.54,68362.0,124.8226,124.8226,124.7332,124.7928,68362.0
2023-07-14 14:20:00,125.55,125.55,125.41,125.5,99068.0,124.8028,124.8028,124.6636,124.7531,99068.0
2023-07-14 14:25:00,125.49,125.49,125.3,125.31,140856.0,124.7431,124.7431,124.5542,124.5642,140856.0
2023-07-14 14:30:00,125.32,125.38,125.25,125.34,274848.0,124.5741,124.6338,124.5045,124.594,274848.0
2023-07-14 14:35:00,125.33,125.39,125.22,125.33,112413.0,124.5841,124.6437,124.4747,124.5841,112413.0
2023-07-14 14:40:00,125.33,125.42,125.31,125.37,90322.0,124.5841,124.6735,124.5642,124.6238,90322.0
2023-07-14 14:45:00,125.38,125.53,125.36,125.52,78601.0,124.6338,124.7829,124.6139,124.7729,78601.0
2023-07-14 14:50:00,125.52,125.77,125.5,125.73,131508.0,124.7729,125.0214,124.7531,124.9817,131508.0
2023-07-14 14:55:00,125.74,125.76,125.54,125.6,121316.0,124.9916,125.0115,124.7928,124.8525,121316.0
2023-07-14 15:00:00,125.59,125.61,125.34,125.47,114639.0,124.8425,124.8624,124.594,124.7232,114639.0
2023-07-14 15:05:00,125.47,125.53,125.4,125.52,146374.0,124.7232,124.7829,124.6537,124.7729,146374.0
2023-07-14 15:10:00,125.52,125.53,125.3,125.44,129713.0,124.7729,124.7829,124.5542,124.6934,129713.0
2023-07-14 15:15:00,125.44,125.54,125.42,125.51,143342.0,124.6934,124.7928,124.6735,124.763,143342.0
2023-07-14 15:20:00,125.51,125.57,125.36,125.41,127112.0,124.763,124.8226,124.6139,124.6636,127112.0
2023-07-14 15:25:00,125.42,125.58,125.36,125.58,101700.0,124.6735,124.8326,124.6139,124.8326,101700.0
2023-07-14 15:30:00,125.58,125.69,125.55,125.69,161170.0,124.8326,124.9419,124.8028,124.9419,161170.0
2023-07-14 15:35:00,125.68,125.7,125.55,125.59,139826.0,124.932,124.9519,124.8028,124.8425,139826.0
2023-07-14 15:40:00,125.58,125.64,125.49,125.57,183003.0,124.8326,124.8922,124.7431,124.8226,183003.0
2023-07-14 15:45:00,125.58,125.62,125.42,125.43,188998.0,124.8326,124.8723,124.6735,124.6835,188998.0
2023-07-14 15:50:00,125.42,125.55,125.32,125.53,268241.0,124.6735,124.8028,124.5741,124.7829,268241.0
2023-07-14 15:55:00,125.53,125.73,125.44,125.73,685460.0,124.7829,124.9817,124.6934,124.9817,685460.0
2023-07-17 09:30:00,126.06,126.65,125.8,126.3,660881.0,125.3097,125.8962,125.0513,125.5483,660881.0
2023-07-17 09:35:00,126.35,127.28,126.31,126.84,539135.0,125.598,126.5225,125.5582,126.0851,539135.0
2023-07-17 09:40:00,126.84,126.84,126.19,126.4,485968.0,126.0851,126.0851,125.4389,125.6477,485968.0
2023-07-17 09:45:00,126.4,126.4,125.49,125.53,428361.0,125.6477,125.6477,124.7431,124.7829,428361.0
2023-07-17 09:50:00,125.53,125.58,125.18,125.36,392162.0,124.7829,124.8326,124.435,124.6139,392162.0
2023-07-17 09:55:00,125.36,125.85,125.14,125.76,322126.0,124.6139,125.101,124.3952,125.0115,322126.0
2023-07-17 10:00:00,125.76,125.93,125.69,125.71,201343.0,125.0115,125.1805,124.9419,124.9618,201343.0
2023-07-17 10:05:00,125.71,125.8,125.42,125.77,187232.0,124.9618,125.0513,124.6735,125.0214,187232.0
2023-07-17 10:10:00,125.76,125.91,125.54,125.74,180194.0,125.0115,125.1606,124.7928,124.9916,180194.0
2023-07-17 10:15:00,125.74,125.78,125.51,125.6,134785.0,124.9916,125.0314,124.763,124.8525,134785.0
2023-07-17 10:20:00,125.61,125.85,125.59,125.78,119669.0,124.8624,125.101,124.8425,125.0314,119669.0
2023-07-17 10:25:00,125.78,125.88,125.66,125.71,107364.0,125.0314,125.1308,124.9121,124.9618,107364.0
2023-07-17 10:30:00,125.72,125.8,125.56,125.69,105872.0,124.9717,125.0513,124.8127,124.9419,105872.0
2023-07-17 10:35:00,125.69,125.9,125.63,125.7,114486.0,124.9419,125.1507,124.8823,124.9519,114486.0
2023-07-17 10:40:00,125.7,125.72,125.57,125.64,99948.0,124.9519,124.9717,124.8226,124.8922,99948.0
2023-07-17 10:45:00,125.64,125.68,125.47,125.64,104539.0,124.8922,124.932,124.7232,124.8922,104539.0
2023-07-17 10:50:00,125.64,125.86,125.58,125.72,109188.0,124.8922,125.1109,124.8326,124.9717,109188.0
2023-07-17 10:55:00,125.71,125.72,125.53,125.62,104558.0,124.9618,124.9717,124.7829,124.8723,104558.0
2023-07-17 11:00:00,125.62,125.72,125.56,125.56,87417.0,124.8723,124.9717,124.8127,124.8127,87417.0
2023-07-17 11:05:00,125.56,125.71,125.5,125.51,83223.0,124.8127,124.9618,124.7531,124.763,83223.0
2023-07-17 11:10:00,125.51,125.57,125.31,125.53,130479.0,124.763,124.8226,124.5642,124.7829,130479.0
2023-07-17 11:15:00,125.54,125.58,125.3,125.31,108400.0,124.7928,124.8326,124.5542,124.5642,108400.0
2023-07-17 11:20:00,125.32,125.34,125.18,125.23,110963.0,124.5741,124.594,124.435,124.4847,110963.0
2023-07-17 11:25:00,125.23,125.39,125.2,125.31,110366.0,124.4847,124.6437,124.4548,124.5642,110366.0
2023-07-17 11:30:00,125.32,125.41,125.28,125.35,105397.0,124.5741,124.6636,124.5344,124.6039,105397.0
2023-07-17 11:35:00,125.35,125.38,125.29,125.31,97818.0,124.6039,124.6338,124.5443,124.5642,97818.0
2023-07-17 11:40:00,125.31,125.32,125.13,125.18,105987.0,124.5642,124.5741,124.3853,124.435,105987.0
2023-07-17 11:45:00,125.19,125.2,124.93,124.98,170247.0,124.4449,124.4548,124.1864,124.2362,170247.0
2023-07-17 11:50:00,124.98,125.0,124.73,124.77,329755.0,124.2362,124.256,123.9876,124.0274,329755.0
2023-07-17 11:55:00,124.76,125.03,124.65,124.97,199816.0,124.0175,124.2859,123.9081,124.2262,199816.0
2023-07-17 12:00:00,124.97,124.99,124.72,124.73,104865.0,124.2262,124.2461,123.9777,123.9876,104865.0
2023-07-17 12:05:00,124.73,124.88,124.69,124.78,105501.0,123.9876,124.1367,123.9479,124.0373,105501.0
2023-07-17 12:10:00,124.77,124.84,124.67,124.69,107754.0,124.0274,124.097,123.928,123.9479,107754.0
2023-07-17 12:15:00,124.68,124.7,124.52,124.59,119193.0,123.9379,123.9578,123.7789,123.8485,119193.0
2023-07-17 12:20:00,124.59,124.71,124.5,124.63,113247.0,123.8485,123.9678,123.759,123.8882,113247.0
2023-07-17 12:25:00,124.63,124.72,124.61,124.65,117545.0,123.8882,123.9777,123.8684,123.9081,117545.0
2023-07-17 12:30:00,124.64,124.68,124.53,124.56,85636.0,123.8982,123.9379,123.7888,123.8187,85636.0
2023-07-17 12:35:00,124.57,124.71,124.56,124.63,84341.0,123.8286,123.9678,123.8187,123.8882,84341.0
2023-07-17 12:40:00,124.62,124.68,124.55,124.61,85183.0,123.8783,123.9379,123.8087,123.8684,85183.0
2023-07-17 12:45:00,124.61,124.77,124.58,124.76,92457.0,123.8684,124.0274,123.8385,124.0175,92457.0
2023-07-17 12:50:00,124.77,124.82,124.73,124.8,102911.0,124.0274,124.0771,123.9876,124.0572,102911.0
2023-07-17 12:55:00,124.81,124.86,124.74,124.85,74361.0,124.0672,124.1169,123.9976,124.1069,74361.0
2023-07-17 13:00:00,124.85,124.97,124.84,124.96,71986.0,124.1069,124.2262,124.097,124.2163,71986.0
2023-07-17 13:05:00,124.95,124.98,124.81,124.88,94844.0,124.2063,124.2362,124.0672,124.1367,94844.0
2023-07-17 13:10:00,124.87,124.99,124.87,124.98,82902.0,124.1268,124.2461,124.1268,124.2362,82902.0
2023-07-17 13:15:00,124.98,125.09,124.97,125.06,78067.0,124.2362,124.3455,124.2262,124.3157,78067.0
2023-07-17 13:20:00,125.04,125.07,124.93,124.94,74005.0,124.2958,124.3256,124.1864,124.1964,74005.0
2023-07-17 13:25:00,124.94,125.0,124.87,124.98,99129.0,124.1964,124.256,124.1268,124.2362,99129.0
2023-07-17 13:30:00,124.99,125.1,124.98,125.07,97439.0,124.2461,124.3554,124.2362,124.3256,97439.0
2023-07-17 13:35:00,125.07,125.09,124.95,124.95,74306.0,124.3256,124.3455,124.2063,124.2063,74306.0
2023-07-17 13:40:00,124.95,125.15,124.95,125.11,88713.0,124.2063,124.4051,124.2063,124.3654,88713.0
2023-07-17 13:45:00,125.11,125.24,125.09,125.22,129802.0,124.3654,124.4946,124.3455,124.4747,129802.0
2023-07-17 13:50:00,125.22,125.23,125.09,125.17,101193.0,124.4747,124.4847,124.3455,124.425,101193.0
2023-07-17 13:55:00,125.17,125.24,125.1,125.22,101232.0,124.425,124.4946,124.3554,124.4747,101232.0
2023-07-17 14:00:00,125.22,125.23,125.03,125.04,168766.0,124.4747,124.4847,124.2859,124.2958,168766.0
2023-07-17 14:05:00,125.05,125.06,124.88,125.04,182246.0,124.3057,124.3157,124.1367,124.2958,182246.0
2023-07-17 14:10:00,125.05,125.22,125.03,125.17,106932.0,124.3057,124.4747,124.2859,124.425,106932.0
2023-07-17 14:15:00,125.18,125.34,125.18,125.33,120978.0,124.435,124.594,124.435,124.5841,120978.0
2023-07-17 14:20:00,125.33,125.48,125.28,125.47,135927.0,124.5841,124.7332,124.5344,124.7232,135927.0
2023-07-17 14:25:00,125.48,125.49,125.38,125.42,124121.0,124.7332,124.7431,124.6338,124.6735,124121.0
2023-07-17 14:30:00,125.43,125.48,125.24,125.24,294163.0,124.6835,124.7332,124.4946,124.4946,294163.0
2023-07-17 14:35:00,125.24,125.26,125.04,125.15,181674.0,124.4946,124.5145,124.2958,124.4051,181674.0
2023-07-17 14:40:00,125.15,125.17,125.04,125.05,137948.0,124.4051,124.425,124.2958,124.3057,137948.0
2023-07-17 14:45:00,125.05,125.19,125.04,125.12,192641.0,124.3057,124.4449,124.2958,124.3753,192641.0
2023-07-17 14:50:00,125.12,125.13,125.0,125.1,84626.0,124.3753,124.3853,124.256,124.3554,84626.0
2023-07-17 14:55:00,125.1,125.1,124.96,124.97,153805.0,124.3554,124.3554,124.2163,124.2262,153805.0
2023-07-17 15:00:00,124.98,125.06,124.86,125.04,156348.0,124.2362,124.3157,124.1169,124.2958,156348.0
2023-07-17 15:05:00,125.04,125.04,124.82,124.85,102248.0,124.2958,124.2958,124.0771,124.1069,102248.0
2023-07-17 15:10:00,124.85,124.86,124.72,124.77,140999.0,124.1069,124.1169,123.9777,124.0274,140999.0
2023-07-17 15:15:00,124.76,125.16,124.75,125.11,217983.0,124.0175,124.4151,124.0075,124.3654,217983.0
2023-07-17 15:20:00,125.11,125.24,124.97,125.05,263009.0,124.3654,124.4946,124.2262,124.3057,263009.0
2023-07-17 15:25:00,125.04,125.17,125.03,125.17,138249.0,124.2958,124.425,124.2859,124.425,138249.0
2023-07-17 15:30:00,125.16,125.17,125.0,125.04,163820.0,124.4151,124.425,124.256,124.2958,163820.0
2023-07-17 15:35:00,125.04,125.09,124.94,125.02,126207.0,124.2958,124.3455,124.1964,124.2759,126207.0
2023-07-17 15:40:00,125.01,125.07,124.91,124.92,149292.0,124.266,124.3256,124.1666,124.1765,149292.0
2023-07-17 15:45:00,124.92,125.13,124.89,125.05,205325.0,124.1765,124.3853,124.1467,124.3057,205325.0
2023-07-17 15:50:00,125.05,125.24,124.92,125.13,431373.0,124.3057,124.4946,124.1765,124.3853,431373.0
2023-07-17 15:55:00,125.13,125.15,124.94,125.06,989225.0,124.3853,124.4051,124.1964,124.3157,989225.0
2023-07-18 09:30:00,124.92,124.99,124.03,124.04,561186.0,124.1765,124.2461,123.2918,123.3017,561186.0
2023-07-18 09:35:00,124.03,124.05,123.77,123.88,284320.0,123.2918,123.3117,123.0334,123.1427,284320.0
2023-07-18 09:40:00,123.85,124.1,123.7,123.83,326110.0,123.1129,123.3614,122.9638,123.093,326110.0
2023-07-18 09:45:00,123.83,124.05,123.71,123.73,299108.0,123.093,123.3117,122.9737,122.9936,299108.0
2023-07-18 09:50:00,123.74,123.74,123.32,123.63,376055.0,123.0035,123.0035,122.586,122.8942,376055.0
2023-07-18 09:55:00,123.62,123.89,123.59,123.87,202934.0,122.8842,123.1526,122.8544,123.1328,202934.0
2023-07-18 10:00:00,123.86,123.98,123.51,123.54,268047.0,123.1228,123.2421,122.7749,122.8047,268047.0
2023-07-18 10:05:00,123.54,123.7,123.44,123.55,180433.0,122.8047,122.9638,122.7053,122.8147,180433.0
2023-07-18 10:10:00,123.56,123.69,123.43,123.65,152332.0,122.8246,122.9538,122.6954,122.9141,152332.0
2023-07-18 10:15:00,123.66,123.83,123.65,123.76,163848.0,122.924,123.093,122.9141,123.0234,163848.0
2023-07-18 10:20:00,123.77,123.9,123.75,123.79,164602.0,123.0334,123.1626,123.0135,123.0532,164602.0
2023-07-18 10:25:00,123.77,123.77,123.45,123.52,193308.0,123.0334,123.0334,122.7153,122.7848,193308.0
2023-07-18 10:30:00,123.52,123.54,123.41,123.49,135210.0,122.7848,122.8047,122.6755,122.755,135210.0
2023-07-18 10:35:00,123.49,123.67,123.46,123.62,115632.0,122.755,122.9339,122.7252,122.8842,115632.0
2023-07-18 10:40:00,123.63,123.84,123.63,123.76,127996.0,122.8942,123.1029,122.8942,123.0234,127996.0
2023-07-18 10:45:00,123.77,123.89,123.74,123.81,145951.0,123.0334,123.1526,123.0035,123.0731,145951.0
2023-07-18 10:50:00,123.82,123.83,123.46,123.56,277325.0,123.0831,123.093,122.7252,122.8246,277325.0
2023-07-18 10:55:00,123.57,123.77,123.52,123.77,159338.0,122.8345,123.0334,122.7848,123.0334,159338.0
2023-07-18 11:00:00,123.77,123.98,123.77,123.88,148170.0,123.0334,123.2421,123.0334,123.1427,148170.0
2023-07-18 11:05:00,123.87,123.91,123.79,123.85,126173.0,123.1328,123.1725,123.0532,123.1129,126173.0
2023-07-18 11:10:00,123.86,123.93,123.68,123.79,143656.0,123.1228,123.1924,122.9439,123.0532,143656.0
2023-07-18 11:15:00,123.8,123.96,123.8,123.82,136483.0,123.0632,123.2222,123.0632,123.0831,136483.0
2023-07-18 11:20:00,123.81,123.92,123.76,123.85,125414.0,123.0731,123.1825,123.0234,123.1129,125414.0
2023-07-18 11:25:00,123.84,123.91,123.63,123.66,133871.0,123.1029,123.1725,122.8942,122.924,133871.0
2023-07-18 11:30:00,123.66,123.72,123.54,123.56,216720.0,122.924,122.9836,122.8047,122.8246,216720.0
2023-07-18 11:35:00,123.56,123.64,123.33,123.5,265384.0,122.8246,122.9041,122.596,122.765,265384.0
2023-07-18 11:40:00,123.5,123.53,123.31,123.33,265164.0,122.765,122.7948,122.5761,122.596,265164.0
2023-07-18 11:45:00,123.34,123.79,123.3,123.78,258386.0,122.6059,123.0532,122.5661,123.0433,258386.0
2023-07-18 11:50:00,123.78,123.94,123.67,123.85,260707.0,123.0433,123.2023,122.9339,123.1129,260707.0
2023-07-18 11:55:00,123.86,123.91,123.74,123.85,140109.0,123.1228,123.1725,123.0035,123.1129,140109.0
2023-07-18 12:00:00,123.86,123.89,123.67,123.78,183871.0,123.1228,123.1526,122.9339,123.0433,183871.0
2023-07-18 12:05:00,123.78,123.96,123.65,123.89,196415.0,123.0433,123.2222,122.9141,123.1526,196415.0
2023-07-18 12:10:00,123.87,123.93,123.67,123.68,141864.0,123.1328,123.1924,122.9339,122.9439,141864.0
2023-07-18 12:15:00,123.67,123.8,123.66,123.68,138362.0,122.9339,123.0632,122.924,122.9439,138362.0
2023-07-18 12:20:00,123.67,123.78,123.42,123.42,200703.0,122.9339,123.0433,122.6854,122.6854,200703.0
2023-07-18 12:25:00,123.42,123.67,123.41,123.67,150584.0,122.6854,122.9339,122.6755,122.9339,150584.0
2023-07-18 12:30:00,123.65,123.66,123.5,123.51,120067.0,122.9141,122.924,122.765,122.7749,120067.0
2023-07-18 12:35:00,123.52,123.56,123.41,123.55,140438.0,122.7848,122.8246,122.6755,122.8147,140438.0
2023-07-18 12:40:00,123.55,123.76,123.53,123.76,151203.0,122.8147,123.0234,122.7948,123.0234,151203.0
2023-07-18 12:45:00,123.75,123.82,123.63,123.68,121758.0,123.0135,123.0831,122.8942,122.9439,121758.0
2023-07-18 12:50:00,123.67,123.93,123.66,123.81,110826.0,122.9339,123.1924,122.924,123.0731,110826.0
2023-07-18 12:55:00,123.81,123.88,123.76,123.87,94990.0,123.0731,123.1427,123.0234,123.1328,94990.0
2023-07-18 13:00:00,123.86,123.94,123.84,123.87,112675.0,123.1228,123.2023,123.1029,123.1328,112675.0
2023-07-18 13:05:00,123.87,123.95,123.82,123.86,106154.0,123.1328,123.2123,123.0831,123.1228,106154.0
2023-07-18 13:10:00,123.86,123.96,123.8,123.89,141761.0,123.1228,123.2222,123.0632,123.1526,141761.0
2023-07-18 13:15:00,123.9,123.94,123.84,123.9,96486.0,123.1626,123.2023,123.1029,123.1626,96486.0
2023-07-18 13:20:00,123.9,123.94,123.85,123.85,89441.0,123.1626,123.2023,123.1129,123.1129,89441.0
2023-07-18 13:25:00,123.86,123.91,123.85,123.91,71053.0,123.1228,123.1725,123.1129,123.1725,71053.0
2023-07-18 13:30:00,123.91,124.27,123.88,124.24,239176.0,123.1725,123.5304,123.1427,123.5006,239176.0
2023-07-18 13:35:00,124.23,124.36,124.1,124.33,162470.0,123.4906,123.6198,123.3614,123.59,162470.0
2023-07-18 13:40:00,124.33,124.35,124.2,124.31,126829.0,123.59,123.6099,123.4608,123.5701,126829.0
2023-07-18 13:45:00,124.3,124.39,124.21,124.34,95821.0,123.5602,123.6497,123.4707,123.6,95821.0
2023-07-18 13:50:00,124.35,124.46,124.31,124.37,111954.0,123.6099,123.7192,123.5701,123.6298,111954.0
2023-07-18 13:55:00,124.37,124.39,124.24,124.32,129502.0,123.6298,123.6497,123.5006,123.5801,129502.0
2023-07-18 14:00:00,124.32,124.37,124.22,124.34,95764.0,123.5801,123.6298,123.4807,123.6,95764.0
2023-07-18 14:05:00,124.34,124.52,124.33,124.47,78501.0,123.6,123.7789,123.59,123.7292,78501.0
2023-07-18 14:10:00,124.47,124.52,124.45,124.52,93100.0,123.7292,123.7789,123.7093,123.7789,93100.0
2023-07-18 14:15:00,124.53,124.55,124.47,124.47,78853.0,123.7888,123.8087,123.7292,123.7292,78853.0
2023-07-18 14:20:00,124.48,124.74,124.48,124.67,156964.0,123.7391,123.9976,123.7391,123.928,156964.0
2023-07-18 14:25:00,124.65,124.66,124.57,124.64,114313.0,123.9081,123.9181,123.8286,123.8982,114313.0
2023-07-18 14:30:00,124.64,124.68,124.59,124.61,107892.0,123.8982,123.9379,123.8485,123.8684,107892.0
2023-07-18 14:35:00,124.62,124.62,124.39,124.45,116944.0,123.8783,123.8783,123.6497,123.7093,116944.0
2023-07-18 14:40:00,124.44,124.44,124.3,124.4,123436.0,123.6994,123.6994,123.5602,123.6596,123436.0
2023-07-18 14:45:00,124.4,124.49,124.37,124.45,103723.0,123.6596,123.7491,123.6298,123.7093,103723.0
2023-07-18 14:50:00,124.45,124.47,124.36,124.37,85400.0,123.7093,123.7292,123.6198,123.6298,85400.0
2023-07-18 14:55:00,124.37,124.45,124.37,124.4,89078.0,123.6298,123.7093,123.6298,123.6596,89078.0
2023-07-18 15:00:00,124.4,124.41,124.22,124.24,139130.0,123.6596,123.6695,123.4807,123.5006,139130.0
2023-07-18 15:05:00,124.23,124.33,124.18,124.2,106850.0,123.4906,123.59,123.4409,123.4608,106850.0
2023-07-18 15:10:00,124.2,124.35,124.19,124.31,163711.0,123.4608,123.6099,123.4509,123.5701,163711.0
2023-07-18 15:15:00,124.32,124.45,124.31,124.39,104391.0,123.5801,123.7093,123.5701,123.6497,104391.0
2023-07-18 15:20:00,124.4,124.4,124.2,124.25,149456.0,123.6596,123.6596,123.4608,123.5105,149456.0
2023-07-18 15:25:00,124.26,124.29,124.19,124.22,152870.0,123.5204,123.5503,123.4509,123.4807,152870.0
2023-07-18 15:30:00,124.21,124.35,124.2,124.34,165252.0,123.4707,123.6099,123.4608,123.6,165252.0
2023-07-18 15:35:00,124.34,124.36,124.2,124.26,163558.0,123.6,123.6198,123.4608,123.5204,163558.0
2023-07-18 15:40:00,124.26,124.33,124.23,124.25,169629.0,123.5204,123.59,123.4906,123.5105,169629.0
2023-07-18 15:45:00,124.25,124.34,124.17,124.34,195106.0,123.5105,123.6,123.431,123.6,195106.0
2023-07-18 15:50:00,124.32,124.46,124.07,124.15,469083.0,123.5801,123.7192,123.3316,123.4111,469083.0
2023-07-18 15:55:00,124.14,124.18,123.98,124.09,950603.0,123.4012,123.4409,123.2421,123.3514,950603.0
2023-07-19 09:30:00,124.78,125.18,124.28,124.36,661519.0,124.0373,124.435,123.5403,123.6198,661519.0
2023-07-19 09:35:00,124.35,124.95,124.28,124.83,288406.0,123.6099,124.2063,123.5403,124.087,288406.0
2023-07-19 09:40:00,124.86,125.47,124.83,124.85,393956.0,124.1169,124.7232,124.087,124.1069,393956.0
2023-07-19 09:45:00,124.85,124.88,124.34,124.37,239996.0,124.1069,124.1367,123.6,123.6298,239996.0
2023-07-19 09:50:00,124.37,124.72,124.36,124.67,207783.0,123.6298,123.9777,123.6198,123.928,207783.0
2023-07-19 09:55:00,124.67,124.85,124.6,124.68,183040.0,123.928,124.1069,123.8584,123.9379,183040.0
2023-07-19 10:00:00,124.69,124.94,124.57,124.6,200376.0,123.9479,124.1964,123.8286,123.8584,200376.0
2023-07-19 10:05:00,124.58,124.73,124.5,124.51,129034.0,123.8385,123.9876,123.759,123.7689,129034.0
2023-07-19 10:10:00,124.52,124.67,124.32,124.34,163177.0,123.7789,123.928,123.5801,123.6,163177.0
2023-07-19 10:15:00,124.34,124.56,124.17,124.52,172893.0,123.6,123.8187,123.431,123.7789,172893.0
2023-07-19 10:20:00,124.52,124.64,124.38,124.51,114046.0,123.7789,123.8982,123.6397,123.7689,114046.0
2023-07-19 10:25:00,124.5,124.6,124.22,124.22,110364.0,123.759,123.8584,123.4807,123.4807,110364.0
2023-07-19 10:30:00,124.23,124.35,124.19,124.33,129869.0,123.4906,123.6099,123.4509,123.59,129869.0
2023-07-19 10:35:00,124.32,124.44,124.23,124.42,150319.0,123.5801,123.6994,123.4906,123.6795,150319.0
2023-07-19 10:40:00,124.41,124.64,124.37,124.6,117338.0,123.6695,123.8982,123.6298,123.8584,117338.0
2023-07-19 10:45:00,124.61,124.66,124.31,124.34,173176.0,123.8684,123.9181,123.5701,123.6,173176.0
2023-07-19 10:50:00,124.33,124.5,124.13,124.13,244215.0,123.59,123.759,123.3912,123.3912,244215.0
2023-07-19 10:55:00,124.14,124.21,123.91,124.11,292467.0,123.4012,123.4707,123.1725,123.3713,292467.0
2023-07-19 11:00:00,124.11,124.18,123.99,124.05,148904.0,123.3713,123.4409,123.252,123.3117,148904.0
2023-07-19 11:05:00,124.06,124.23,124.03,124.06,154182.0,123.3216,123.4906,123.2918,123.3216,154182.0
2023-07-19 11:10:00,124.07,124.37,124.03,124.28,224810.0,123.3316,123.6298,123.2918,123.5403,224810.0
2023-07-19 11:15:00,124.28,124.4,124.18,124.31,167770.0,123.5403,123.6596,123.4409,123.5701,167770.0
2023-07-19 11:20:00,124.31,124.34,124.17,124.32,186524.0,123.5701,123.6,123.431,123.5801,186524.0
2023-07-19 11:25:00,124.32,124.5,124.3,124.35,201720.0,123.5801,123.759,123.5602,123.6099,201720.0
2023-07-19 11:30:00,124.35,124.49,124.33,124.47,146796.0,123.6099,123.7491,123.59,123.7292,146796.0
2023-07-19 11:35:00,124.47,124.49,124.29,124.3,200160.0,123.7292,123.7491,123.5503,123.5602,200160.0
2023-07-19 11:40:00,124.3,124.5,124.26,124.48,121331.0,123.5602,123.759,123.5204,123.7391,121331.0
2023-07-19 11:45:00,124.48,124.52,124.32,124.4,160181.0,123.7391,123.7789,123.5801,123.6596,160181.0
2023-07-19 11:50:00,124.4,124.49,124.31,124.44,153298.0,123.6596,123.7491,123.5701,123.6994,153298.0
2023-07-19 11:55:00,124.43,124.45,124.29,124.37,139294.0,123.6894,123.7093,123.5503,123.6298,139294.0
2023-07-19 12:00:00,124.37,124.43,123.95,124.0,303398.0,123.6298,123.6894,123.2123,123.262,303398.0
2023-07-19 12:05:00,124.0,124.12,122.76,123.48,825524.0,123.262,123.3813,122.0294,122.7451,825524.0
2023-07-19 12:10:00,123.48,123.85,123.4,123.84,324878.0,122.7451,123.1129,122.6656,123.1029,324878.0
2023-07-19 12:15:00,123.84,123.84,123.5,123.72,221575.0,123.1029,123.1029,122.765,122.9836,221575.0
2023-07-19 12:20:00,123.73,123.79,123.39,123.41,178938.0,122.9936,123.0532,122.6556,122.6755,178938.0
2023-07-19 12:25:00,123.41,123.63,123.26,123.38,208531.0,122.6755,122.8942,122.5264,122.6457,208531.0
2023-07-19 12:30:00,123.37,123.45,123.15,123.43,179958.0,122.6357,122.7153,122.417,122.6954,179958.0
2023-07-19 12:35:00,123.43,123.48,123.13,123.17,160623.0,122.6954,122.7451,122.3972,122.4369,160623.0
2023-07-19 12:40:00,123.16,123.3,123.05,123.24,121572.0,122.427,122.5661,122.3176,122.5065,121572.0
2023-07-19 12:45:00,123.24,123.32,122.99,123.02,171377.0,122.5065,122.586,122.258,122.2878,171377.0
2023-07-19 12:50:00,123.02,123.25,122.96,123.22,147760.0,122.2878,122.5164,122.2282,122.4866,147760.0
2023-07-19 12:55:00,123.22,123.25,123.11,123.2,90292.0,122.4866,122.5164,122.3773,122.4667,90292.0
2023-07-19 13:00:00,123.19,123.21,122.92,122.92,124372.0,122.4568,122.4767,122.1884,122.1884,124372.0
2023-07-19 13:05:00,122.92,122.95,122.69,122.82,145452.0,122.1884,122.2182,121.9598,122.089,145452.0
2023-07-19 13:10:00,122.82,122.84,122.71,122.77,140873.0,122.089,122.1089,121.9797,122.0393,140873.0
2023-07-19 13:15:00,122.76,122.88,122.64,122.65,127742.0,122.0294,122.1486,121.9101,121.92,127742.0
2023-07-19 13:20:00,122.65,122.93,122.63,122.83,156602.0,121.92,122.1984,121.9001,122.0989,156602.0
2023-07-19 13:25:00,122.84,122.88,122.6,122.61,105949.0,122.1089,122.1486,121.8703,121.8803,105949.0
2023-07-19 13:30:00,122.6,122.83,122.47,122.8,155437.0,121.8703,122.0989,121.7411,122.0691,155437.0
2023-07-19 13:35:00,122.79,122.9,122.64,122.68,186714.0,122.0592,122.1685,121.9101,121.9498,186714.0
2023-07-19 13:40:00,122.68,122.91,122.65,122.77,171631.0,121.9498,122.1785,121.92,122.0393,171631.0
2023-07-19 13:45:00,122.76,122.97,122.76,122.9,140505.0,122.0294,122.2381,122.0294,122.1685,140505.0
2023-07-19 13:50:00,122.9,123.05,122.9,123.05,110060.0,122.1685,122.3176,122.1685,122.3176,110060.0
2023-07-19 13:55:00,123.06,123.14,122.96,123.02,142218.0,122.3276,122.4071,122.2282,122.2878,142218.0
2023-07-19 14:00:00,123.03,123.12,122.96,123.0,106607.0,122.2978,122.3872,122.2282,122.2679,106607.0
2023-07-19 14:05:00,122.99,122.99,122.7,122.74,130713.0,122.258,122.258,121.9697,122.0095,130713.0
2023-07-19 14:10:00,122.74,122.83,122.66,122.77,177431.0,122.0095,122.0989,121.93,122.0393,177431.0
2023-07-19 14:15:00,122.77,122.83,122.66,122.68,124405.0,122.0393,122.0989,121.93,121.9498,124405.0
2023-07-19 14:20:00,122.67,122.8,122.64,122.72,188010.0,121.9399,122.0691,121.9101,121.9896,188010.0
2023-07-19 14:25:00,122.72,122.9,122.71,122.77,141301.0,121.9896,122.1685,121.9797,122.0393,141301.0
2023-07-19 14:30:00,122.77,122.95,122.76,122.95,121405.0,122.0393,122.2182,122.0294,122.2182,121405.0
2023-07-19 14:35:00,122.94,123.0,122.91,122.99,112202.0,122.2083,122.2679,122.1785,122.258,112202.0
2023-07-19 14:40:00,123.0,123.06,122.96,122.98,113899.0,122.2679,122.3276,122.2282,122.2481,113899.0
2023-07-19 14:45:00,122.98,123.06,122.94,123.01,99537.0,122.2481,122.3276,122.2083,122.2779,99537.0
2023-07-19 14:50:00,123.02,123.13,122.98,123.03,124961.0,122.2878,122.3972,122.2481,122.2978,124961.0
2023-07-19 14:55:00,123.02,123.16,123.0,123.13,102928.0,122.2878,122.427,122.2679,122.3972,102928.0
2023-07-19 15:00:00,123.13,123.25,123.09,123.22,116904.0,122.3972,122.5164,122.3574,122.4866,116904.0
2023-07-19 15:05:00,123.22,123.35,123.21,123.31,130952.0,122.4866,122.6159,122.4767,122.5761,130952.0
2023-07-19 15:10:00,123.31,123.46,123.3,123.42,215621.0,122.5761,122.7252,122.5661,122.6854,215621.0
2023-07-19 15:15:00,123.43,123.5,123.38,123.45,165772.0,122.6954,122.765,122.6457,122.7153,165772.0
2023-07-19 15:20:00,123.44,123.48,123.39,123.41,130938.0,122.7053,122.7451,122.6556,122.6755,130938.0
2023-07-19 15:25:00,123.41,123.44,123.2,123.24,176876.0,122.6755,122.7053,122.4667,122.5065,176876.0
2023-07-19 15:30:00,123.23,123.25,123.12,123.16,181594.0,122.4966,122.5164,122.3872,122.427,181594.0
2023-07-19 15:35:00,123.15,123.27,123.05,123.12,207958.0,122.417,122.5363,122.3176,122.3872,207958.0
2023-07-19 15:40:00,123.13,123.22,123.05,123.12,220644.0,122.3972,122.4866,122.3176,122.3872,220644.0
2023-07-19 15:45:00,123.12,123.21,123.08,123.09,198868.0,122.3872,122.4767,122.3475,122.3574,198868.0
2023-07-19 15:50:00,123.1,123.16,122.69,122.69,542332.0,122.3673,122.427,121.9598,121.9598,542332.0
2023-07-19 15:55:00,122.71,122.87,122.53,122.77,926240.0,121.9797,122.1387,121.8007,122.0393,926240.0
2023-07-20 09:30:00,122.2,123.41,122.12,123.03,572785.0,121.4727,122.6755,121.3932,122.2978,572785.0
2023-07-20 09:35:00,123.04,123.78,122.98,123.72,352609.0,122.3077,123.0433,122.2481,122.9836,352609.0
2023-07-20 09:40:00,123.71,124.27,123.43,124.18,407385.0,122.9737,123.5304,122.6954,123.4409,407385.0
2023-07-20 09:45:00,124.17,124.58,124.12,124.42,446329.0,123.431,123.8385,123.3813,123.6795,446329.0
2023-07-20 09:50:00,124.43,124.7,124.01,124.03,407538.0,123.6894,123.9578,123.2719,123.2918,407538.0
2023-07-20 09:55:00,124.02,124.11,123.5,123.56,470807.0,123.2819,123.3713,122.765,122.8246,470807.0
2023-07-20 10:00:00,123.56,123.75,123.42,123.47,459904.0,122.8246,123.0135,122.6854,122.7351,459904.0
2023-07-20 10:05:00,123.47,123.47,123.07,123.08,300275.0,122.7351,122.7351,122.3375,122.3475,300275.0
2023-07-20 10:10:00,123.1,123.31,122.9,123.11,255318.0,122.3673,122.5761,122.1685,122.3773,255318.0
2023-07-20 10:15:00,123.12,123.28,122.52,122.52,254062.0,122.3872,122.5463,121.7908,121.7908,254062.0
2023-07-20 10:20:00,122.52,122.54,122.22,122.29,245881.0,121.7908,121.8107,121.4926,121.5622,245881.0
2023-07-20 10:25:00,122.29,122.39,122.04,122.27,207461.0,121.5622,121.6616,121.3136,121.5423,207461.0
2023-07-20 10:30:00,122.27,122.33,121.91,121.95,189782.0,121.5423,121.6019,121.1844,121.2242,189782.0
2023-07-20 10:35:00,121.93,122.09,121.92,122.02,209032.0,121.2043,121.3634,121.1944,121.2938,209032.0
2023-07-20 10:40:00,122.03,122.34,122.01,122.33,147526.0,121.3037,121.6119,121.2838,121.6019,147526.0
2023-07-20 10:45:00,122.32,122.39,122.04,122.13,166301.0,121.592,121.6616,121.3136,121.4031,166301.0
2023-07-20 10:50:00,122.12,122.15,121.86,121.87,209602.0,121.3932,121.423,121.1347,121.1447,209602.0
2023-07-20 10:55:00,121.85,121.88,121.42,121.53,337469.0,121.1248,121.1546,120.6973,120.8067,337469.0
2023-07-20 11:00:00,121.53,121.82,121.45,121.79,226236.0,120.8067,121.095,120.7272,121.0651,226236.0
2023-07-20 11:05:00,121.79,121.84,121.57,121.6,178665.0,121.0651,121.1148,120.8464,120.8763,178665.0
2023-07-20 11:10:00,121.61,121.77,121.58,121.68,156992.0,120.8862,121.0453,120.8564,120.9558,156992.0
2023-07-20 11:15:00,121.66,121.78,121.64,121.66,112644.0,120.9359,121.0552,120.916,120.9359,112644.0
2023-07-20 11:20:00,121.67,121.67,121.14,121.15,261367.0,120.9459,120.9459,120.419,120.4289,261367.0
2023-07-20 11:25:00,121.14,121.48,121.14,121.32,163429.0,120.419,120.757,120.419,120.5979,163429.0
2023-07-20 11:30:00,121.32,121.47,121.31,121.38,198099.0,120.5979,120.747,120.588,120.6576,198099.0
2023-07-20 11:35:00,121.39,121.5,121.32,121.43,192766.0,120.6675,120.7769,120.5979,120.7073,192766.0
2023-07-20 11:40:00,121.43,121.43,121.14,121.26,147294.0,120.7073,120.7073,120.419,120.5383,147294.0
2023-07-20 11:45:00,121.26,121.28,121.02,121.08,211632.0,120.5383,120.5582,120.2997,120.3594,211632.0
2023-07-20 11:50:00,121.09,121.29,121.04,121.2,161068.0,120.3693,120.5681,120.3196,120.4786,161068.0
2023-07-20 11:55:00,121.2,121.36,121.17,121.3,99184.0,120.4786,120.6377,120.4488,120.5781,99184.0
2023-07-20 12:00:00,121.26,121.5,121.18,121.5,136583.0,120.5383,120.7769,120.4588,120.7769,136583.0
2023-07-20 12:05:00,121.49,121.5,121.32,121.43,142623.0,120.7669,120.7769,120.5979,120.7073,142623.0
2023-07-20 12:10:00,121.43,121.49,121.28,121.47,132256.0,120.7073,120.7669,120.5582,120.747,132256.0
2023-07-20 12:15:00,121.46,121.5,121.14,121.15,133943.0,120.7371,120.7769,120.419,120.4289,133943.0
2023-07-20 12:20:00,121.15,121.27,121.11,121.13,118836.0,120.4289,120.5482,120.3892,120.4091,118836.0
2023-07-20 12:25:00,121.12,121.2,121.01,121.03,98665.0,120.3991,120.4786,120.2898,120.3097,98665.0
2023-07-20 12:30:00,121.03,121.04,120.61,120.61,322364.0,120.3097,120.3196,119.8922,119.8922,322364.0
2023-07-20 12:35:00,120.6,120.72,120.53,120.7,139495.0,119.8822,120.0015,119.8126,119.9816,139495.0
2023-07-20 12:40:00,120.7,120.78,120.67,120.69,80407.0,119.9816,120.0611,119.9518,119.9717,80407.0
2023-07-20 12:45:00,120.7,120.76,120.58,120.63,91434.0,119.9816,120.0413,119.8623,119.912,91434.0
2023-07-20 12:50:00,120.65,120.84,120.64,120.79,115000.0,119.9319,120.1208,119.922,120.0711,115000.0
2023-07-20 12:55:00,120.78,120.79,120.54,120.55,109427.0,120.0611,120.0711,119.8226,119.8325,109427.0
2023-07-20 13:00:00,120.55,120.55,120.35,120.41,149376.0,119.8325,119.8325,119.6337,119.6934,149376.0
2023-07-20 13:05:00,120.42,120.6,120.41,120.49,215490.0,119.7033,119.8822,119.6934,119.7729,215490.0
2023-07-20 13:10:00,120.49,120.72,120.49,120.66,119911.0,119.7729,120.0015,119.7729,119.9419,119911.0
2023-07-20 13:15:00,120.66,120.72,120.54,120.59,180385.0,119.9419,120.0015,119.8226,119.8723,180385.0
2023-07-20 13:20:00,120.59,120.6,120.29,120.3,105843.0,119.8723,119.8822,119.5741,119.584,105843.0
2023-07-20 13:25:00,120.29,120.59,120.26,120.58,107429.0,119.5741,119.8723,119.5442,119.8623,107429.0
2023-07-20 13:30:00,120.58,120.67,120.54,120.61,106326.0,119.8623,119.9518,119.8226,119.8922,106326.0
2023-07-20 13:35:00,120.6,120.68,120.31,120.33,101963.0,119.8822,119.9617,119.5939,119.6138,101963.0
2023-07-20 13:40:00,120.32,120.59,120.31,120.54,97500.0,119.6039,119.8723,119.5939,119.8226,97500.0
2023-07-20 13:45:00,120.54,120.65,120.53,120.62,107828.0,119.8226,119.9319,119.8126,119.9021,107828.0
2023-07-20 13:50:00,120.62,120.67,120.5,120.51,99452.0,119.9021,119.9518,119.7828,119.7928,99452.0
2023-07-20 13:55:00,120.51,120.54,120.41,120.43,88095.0,119.7928,119.8226,119.6934,119.7132,88095.0
2023-07-20 14:00:00,120.42,120.44,120.28,120.33,252989.0,119.7033,119.7232,119.5641,119.6138,252989.0
2023-07-20 14:05:00,120.33,120.41,120.28,120.29,153746.0,119.6138,119.6934,119.5641,119.5741,153746.0
2023-07-20 14:10:00,120.29,120.37,120.18,120.29,270891.0,119.5741,119.6536,119.4647,119.5741,270891.0
2023-07-20 14:15:00,120.3,120.33,120.01,120.03,195294.0,119.584,119.6138,119.2957,119.3156,195294.0
2023-07-20 14:20:00,120.02,120.02,119.75,119.83,325109.0,119.3057,119.3057,119.0373,119.1168,325109.0
2023-07-20 14:25:00,119.83,119.84,119.58,119.59,175886.0,119.1168,119.1267,118.8683,118.8782,175886.0
2023-07-20 14:30:00,119.58,119.65,119.55,119.62,158002.0,118.8683,118.9379,118.8385,118.9081,158002.0
2023-07-20 14:35:00,119.61,119.67,119.53,119.56,173204.0,118.8981,118.9578,118.8186,118.8484,173204.0
2023-07-20 14:40:00,119.57,119.66,119.33,119.34,211339.0,118.8583,118.9478,118.6198,118.6297,211339.0
2023-07-20 14:45:00,119.34,119.61,119.29,119.47,172594.0,118.6297,118.8981,118.58,118.7589,172594.0
2023-07-20 14:50:00,119.46,119.55,119.24,119.35,163977.0,118.749,118.8385,118.5303,118.6397,163977.0
2023-07-20 14:55:00,119.36,119.39,119.24,119.25,147697.0,118.6496,118.6794,118.5303,118.5403,147697.0
2023-07-20 15:00:00,119.26,119.4,119.09,119.11,276628.0,118.5502,118.6894,118.3812,118.4011,276628.0
2023-07-20 15:05:00,119.12,119.18,118.98,119.08,304996.0,118.411,118.4707,118.2719,118.3713,304996.0
2023-07-20 15:10:00,119.07,119.17,118.94,119.0,237066.0,118.3613,118.4607,118.2321,118.2917,237066.0
2023-07-20 15:15:00,119.0,119.07,118.8,118.93,320616.0,118.2917,118.3613,118.0929,118.2222,320616.0
2023-07-20 15:20:00,118.93,119.02,118.68,118.84,304473.0,118.2222,118.3116,117.9736,118.1327,304473.0
2023-07-20 15:25:00,118.84,118.9,118.74,118.81,270857.0,118.1327,118.1923,118.0333,118.1029,270857.0
2023-07-20 15:30:00,118.81,119.07,118.8,118.96,372644.0,118.1029,118.3613,118.0929,118.252,372644.0
2023-07-20 15:35:00,118.96,119.19,118.92,119.13,338537.0,118.252,118.4806,118.2122,118.421,338537.0
2023-07-20 15:40:00,119.14,119.37,119.13,119.31,322788.0,118.4309,118.6595,118.421,118.5999,322788.0
2023-07-20 15:45:00,119.31,119.39,119.18,119.3,548653.0,118.5999,118.6794,118.4707,118.59,548653.0
2023-07-20 15:50:00,119.29,119.66,119.25,119.55,697899.0,118.58,118.9478,118.5403,118.8385,697899.0
2023-07-20 15:55:00,119.56,119.7,119.43,119.54,1303009.0,118.8484,118.9876,118.7192,118.8285,1303009.0
2023-07-21 09:30:00,120.93,120.93,119.95,120.53,1302985.0,120.2103,120.2103,119.2361,119.8126,1302985.0
2023-07-21 09:35:00,120.54,120.73,119.82,119.82,474203.0,119.8226,120.0114,119.1069,119.1069,474203.0
2023-07-21 09:40:00,119.81,121.02,119.65,120.98,442761.0,119.0969,120.2997,118.9379,120.26,442761.0
2023-07-21 09:45:00,120.95,121.3,119.97,120.07,416029.0,120.2301,120.5781,119.256,119.3554,416029.0
2023-07-21 09:50:00,120.07,120.64,119.98,120.46,275147.0,119.3554,119.922,119.2659,119.7431,275147.0
2023-07-21 09:55:00,120.47,120.68,120.15,120.17,226240.0,119.753,119.9617,119.4349,119.4548,226240.0
2023-07-21 10:00:00,120.17,120.31,119.94,120.23,234886.0,119.4548,119.5939,119.2261,119.5144,234886.0
2023-07-21 10:05:00,120.22,120.47,120.05,120.09,212476.0,119.5045,119.753,119.3355,119.3753,212476.0
2023-07-21 10:10:00,120.09,120.26,119.97,119.97,198417.0,119.3753,119.5442,119.256,119.256,198417.0
2023-07-21 10:15:00,119.97,120.18,119.97,120.04,186002.0,119.256,119.4647,119.256,119.3256,186002.0
2023-07-21 10:20:00,120.05,120.05,119.43,119.44,290854.0,119.3355,119.3355,118.7192,118.7291,290854.0
2023-07-21 10:25:00,119.43,119.49,119.09,119.1,255704.0,118.7192,118.7788,118.3812,118.3911,255704.0
2023-07-21 10:30:00,119.09,119.66,119.07,119.44,319707.0,118.3812,118.9478,118.3613,118.7291,319707.0
2023-07-21 10:35:00,119.44,119.71,119.41,119.49,219452.0,118.7291,118.9975,118.6993,118.7788,219452.0
2023-07-21 10:40:00,119.49,119.84,119.48,119.56,162841.0,118.7788,119.1267,118.7689,118.8484,162841.0
2023-07-21 10:45:00,119.57,120.37,119.55,120.34,244044.0,118.8583,119.6536,118.8385,119.6238,244044.0
2023-07-21 10:50:00,120.34,120.42,119.93,119.97,213538.0,119.6238,119.7033,119.2162,119.256,213538.0
2023-07-21 10:55:00,119.98,120.19,119.87,120.14,147110.0,119.2659,119.4747,119.1566,119.425,147110.0
2023-07-21 11:00:00,120.14,120.27,119.99,120.18,221529.0,119.425,119.5542,119.2758,119.4647,221529.0
2023-07-21 11:05:00,120.19,120.78,120.17,120.65,267625.0,119.4747,120.0611,119.4548,119.9319,267625.0
2023-07-21 11:10:00,120.64,120.85,120.58,120.65,181901.0,119.922,120.1307,119.8623,119.9319,181901.0
2023-07-21 11:15:00,120.65,120.7,120.33,120.37,181156.0,119.9319,119.9816,119.6138,119.6536,181156.0
2023-07-21 11:20:00,120.38,120.72,120.36,120.68,204709.0,119.6635,120.0015,119.6436,119.9617,204709.0
2023-07-21 11:25:00,120.68,120.8,120.67,120.74,143104.0,119.9617,120.081,119.9518,120.0214,143104.0
2023-07-21 11:30:00,120.74,121.05,120.62,120.62,243329.0,120.0214,120.3295,119.9021,119.9021,243329.0
2023-07-21 11:35:00,120.64,120.68,120.46,120.54,164695.0,119.922,119.9617,119.7431,119.8226,164695.0
2023-07-21 11:40:00,120.57,120.74,120.36,120.36,151110.0,119.8524,120.0214,119.6436,119.6436,151110.0
2023-07-21 11:45:00,120.36,120.51,120.26,120.51,127322.0,119.6436,119.7928,119.5442,119.7928,127322.0
2023-07-21 11:50:00,120.51,120.61,120.21,120.22,140907.0,119.7928,119.8922,119.4945,119.5045,140907.0
2023-07-21 11:55:00,120.22,120.35,120.03,120.33,180313.0,119.5045,119.6337,119.3156,119.6138,180313.0
2023-07-21 12:00:00,120.33,120.4,120.05,120.17,142473.0,119.6138,119.6834,119.3355,119.4548,142473.0
2023-07-21 12:05:00,120.16,120.21,119.97,120.04,182678.0,119.4448,119.4945,119.256,119.3256,182678.0
2023-07-21 12:10:00,120.04,120.11,119.85,120.0,175083.0,119.3256,119.3951,119.1367,119.2858,175083.0
2023-07-21 12:15:00,120.0,120.04,119.9,119.97,286215.0,119.2858,119.3256,119.1864,119.256,286215.0
2023-07-21 12:20:00,119.97,120.1,119.76,119.76,192058.0,119.256,119.3852,119.0472,119.0472,192058.0
2023-07-21 12:25:00,119.76,119.87,119.67,119.69,116583.0,119.0472,119.1566,118.9578,118.9776,116583.0
2023-07-21 12:30:00,119.68,119.82,119.66,119.72,115106.0,118.9677,119.1069,118.9478,119.0075,115106.0
2023-07-21 12:35:00,119.72,119.85,119.68,119.82,99846.0,119.0075,119.1367,118.9677,119.1069,99846.0
2023-07-21 12:40:00,119.83,119.88,119.61,119.78,115347.0,119.1168,119.1665,118.8981,119.0671,115347.0
2023-07-21 12:45:00,119.79,119.86,119.63,119.86,123383.0,119.077,119.1466,118.918,119.1466,123383.0
2023-07-21 12:50:00,119.86,120.01,119.84,119.91,77026.0,119.1466,119.2957,119.1267,119.1963,77026.0
2023-07-21 12:55:00,119.91,119.96,119.84,119.87,85081.0,119.1963,119.246,119.1267,119.1566,85081.0
2023-07-21 13:00:00,119.86,120.12,119.84,120.09,89311.0,119.1466,119.4051,119.1267,119.3753,89311.0
2023-07-21 13:05:00,120.08,120.19,120.06,120.14,97749.0,119.3653,119.4747,119.3454,119.425,97749.0
2023-07-21 13:10:00,120.14,120.3,120.12,120.3,95380.0,119.425,119.584,119.4051,119.584,95380.0
2023-07-21 13:15:00,120.31,120.43,120.3,120.33,69436.0,119.5939,119.7132,119.584,119.6138,69436.0
2023-07-21 13:20:00,120.33,120.4,120.27,120.35,98576.0,119.6138,119.6834,119.5542,119.6337,98576.0
2023-07-21 13:25:00,120.34,120.46,120.29,120.4,105629.0,119.6238,119.7431,119.5741,119.6834,105629.0
2023-07-21 13:30:00,120.4,120.54,120.34,120.5,119320.0,119.6834,119.8226,119.6238,119.7828,119320.0
2023-07-21 13:35:00,120.49,120.51,120.42,120.45,126521.0,119.7729,119.7928,119.7033,119.7331,126521.0
2023-07-21 13:40:00,120.45,120.5,120.2,120.25,151092.0,119.7331,119.7828,119.4846,119.5343,151092.0
2023-07-21 13:45:00,120.25,120.43,120.22,120.34,138387.0,119.5343,119.7132,119.5045,119.6238,138387.0
2023-07-21 13:50:00,120.34,120.47,120.27,120.46,153253.0,119.6238,119.753,119.5542,119.7431,153253.0
2023-07-21 13:55:00,120.45,120.5,120.37,120.41,108769.0,119.7331,119.7828,119.6536,119.6934,108769.0
2023-07-21 14:00:00,120.4,120.43,120.26,120.26,104544.0,119.6834,119.7132,119.5442,119.5442,104544.0
2023-07-21 14:05:00,120.27,120.34,120.15,120.28,104023.0,119.5542,119.6238,119.4349,119.5641,104023.0
2023-07-21 14:10:00,120.28,120.29,119.85,119.9,144649.0,119.5641,119.5741,119.1367,119.1864,144649.0
2023-07-21 14:15:00,119.9,120.17,119.86,120.16,150812.0,119.1864,119.4548,119.1466,119.4448,150812.0
2023-07-21 14:20:00,120.16,120.18,120.04,120.08,99109.0,119.4448,119.4647,119.3256,119.3653,99109.0
2023-07-21 14:25:00,120.07,120.31,120.05,120.22,108738.0,119.3554,119.5939,119.3355,119.5045,108738.0
2023-07-21 14:30:00,120.21,120.26,120.14,120.22,105944.0,119.4945,119.5442,119.425,119.5045,105944.0
2023-07-21 14:35:00,120.21,120.37,120.2,120.29,104114.0,119.4945,119.6536,119.4846,119.5741,104114.0
2023-07-21 14:40:00,120.29,120.45,120.29,120.41,112237.0,119.5741,119.7331,119.5741,119.6934,112237.0
2023-07-21 14:45:00,120.42,120.5,120.41,120.43,80268.0,119.7033,119.7828,119.6934,119.7132,80268.0
2023-07-21 14:50:00,120.43,120.43,120.28,120.34,92646.0,119.7132,119.7132,119.5641,119.6238,92646.0
2023-07-21 14:55:00,120.33,120.35,120.16,120.19,114243.0,119.6138,119.6337,119.4448,119.4747,114243.0
2023-07-21 15:00:00,120.19,120.2,120.03,120.05,152609.0,119.4747,119.4846,119.3156,119.3355,152609.0
2023-07-21 15:05:00,120.05,120.11,119.82,119.84,231500.0,119.3355,119.3951,119.1069,119.1267,231500.0
2023-07-21 15:10:00,119.83,119.83,119.51,119.51,286314.0,119.1168,119.1168,118.7987,118.7987,286314.0
2023-07-21 15:15:00,119.51,119.7,119.47,119.67,212256.0,118.7987,118.9876,118.7589,118.9578,212256.0
2023-07-21 15:20:00,119.67,119.88,119.67,119.88,218943.0,118.9578,119.1665,118.9578,119.1665,218943.0
2023-07-21 15:25:00,119.87,119.98,119.83,119.86,216274.0,119.1566,119.2659,119.1168,119.1466,216274.0
2023-07-21 15:30:00,119.86,119.88,119.62,119.63,256271.0,119.1466,119.1665,118.9081,118.918,256271.0
2023-07-21 15:35:00,119.63,119.78,119.62,119.77,250692.0,118.918,119.0671,118.9081,119.0572,250692.0
2023-07-21 15:40:00,119.77,119.9,119.72,119.83,335209.0,119.0572,119.1864,119.0075,119.1168,335209.0
2023-07-21 15:45:00,119.84,120.2,119.82,120.0,457932.0,119.1267,119.4846,119.1069,119.2858,457932.0
2023-07-21 15:50:00,120.0,120.01,119.5,119.89,993166.0,119.2858,119.2957,118.7888,119.1764,993166.0
2023-07-21 15:55:00,119.89,120.47,119.88,120.29,1626951.0,119.1764,119.753,119.1665,119.5741,1626951.0
2023-07-24 09:30:00,121.87,123.35,121.87,123.0,949668.0,121.1447,122.6159,121.1447,122.2679,949668.0
2023-07-24 09:35:00,123.03,123.19,122.25,122.67,602863.0,122.2978,122.4568,121.5224,121.9399,602863.0
2023-07-24 09:40:00,122.69,123.07,122.33,122.38,422960.0,121.9598,122.3375,121.6019,121.6516,422960.0
2023-07-24 09:45:00,122.37,122.46,121.58,122.13,417230.0,121.6417,121.7311,120.8564,121.4031,417230.0
2023-07-24 09:50:00,122.15,122.2,121.38,121.47,280170.0,121.423,121.4727,120.6576,120.747,280170.0
2023-07-24 09:55:00,121.46,122.08,121.45,122.08,256532.0,120.7371,121.3534,120.7272,121.3534,256532.0
2023-07-24 10:00:00,122.08,122.28,121.66,121.72,311158.0,121.3534,121.5522,120.9359,120.9956,311158.0
2023-07-24 10:05:00,121.71,122.05,121.67,121.7,264237.0,120.9856,121.3236,120.9459,120.9757,264237.0
2023-07-24 10:10:00,121.7,122.03,121.46,122.0,279351.0,120.9757,121.3037,120.7371,121.2739,279351.0
2023-07-24 10:15:00,122.0,122.66,121.99,122.53,311760.0,121.2739,121.93,121.2639,121.8007,311760.0
2023-07-24 10:20:00,122.55,122.83,122.44,122.8,184846.0,121.8206,122.0989,121.7113,122.0691,184846.0
2023-07-24 10:25:00,122.8,123.05,122.67,122.84,275727.0,122.0691,122.3176,121.9399,122.1089,275727.0
2023-07-24 10:30:00,122.85,122.97,122.46,122.52,260171.0,122.1188,122.2381,121.7311,121.7908,260171.0
2023-07-24 10:35:00,122.53,122.58,122.15,122.21,324317.0,121.8007,121.8504,121.423,121.4826,324317.0
2023-07-24 10:40:00,122.2,122.68,122.19,122.61,252550.0,121.4727,121.9498,121.4628,121.8803,252550.0
2023-07-24 10:45:00,122.61,122.78,122.59,122.69,189645.0,121.8803,122.0492,121.8604,121.9598,189645.0
2023-07-24 10:50:00,122.71,122.98,122.63,122.94,265335.0,121.9797,122.2481,121.9001,122.2083,265335.0
2023-07-24 10:55:00,122.92,123.0,122.75,122.83,187204.0,122.1884,122.2679,122.0194,122.0989,187204.0
2023-07-24 11:00:00,122.83,122.84,122.58,122.63,126573.0,122.0989,122.1089,121.8504,121.9001,126573.0
2023-07-24 11:05:00,122.63,122.7,122.48,122.57,119072.0,121.9001,121.9697,121.751,121.8405,119072.0
2023-07-24 11:10:00,122.57,122.74,122.5,122.67,197748.0,121.8405,122.0095,121.7709,121.9399,197748.0
2023-07-24 11:15:00,122.68,122.82,122.66,122.69,207287.0,121.9498,122.089,121.93,121.9598,207287.0
2023-07-24 11:20:00,122.69,122.69,122.45,122.51,152481.0,121.9598,121.9598,121.7212,121.7809,152481.0
2023-07-24 11:25:00,122.5,122.51,122.2,122.21,121017.0,121.7709,121.7809,121.4727,121.4826,121017.0
2023-07-24 11:30:00,122.2,122.22,121.98,122.08,144141.0,121.4727,121.4926,121.254,121.3534,144141.0
2023-07-24 11:35:00,122.07,122.16,121.9,121.95,124777.0,121.3435,121.4329,121.1745,121.2242,124777.0
2023-07-24 11:40:00,121.93,122.14,121.92,122.12,114919.0,121.2043,121.4131,121.1944,121.3932,114919.0
2023-07-24 11:45:00,122.13,122.38,122.08,122.29,89304.0,121.4031,121.6516,121.3534,121.5622,89304.0
2023-07-24 11:50:00,122.3,122.42,122.27,122.37,73662.0,121.5721,121.6914,121.5423,121.6417,73662.0
2023-07-24 11:55:00,122.36,122.37,122.19,122.29,97743.0,121.6317,121.6417,121.4628,121.5622,97743.0
2023-07-24 12:00:00,122.3,122.37,122.15,122.22,88530.0,121.5721,121.6417,121.423,121.4926,88530.0
2023-07-24 12:05:00,122.23,122.31,122.15,122.22,144113.0,121.5025,121.582,121.423,121.4926,144113.0
2023-07-24 12:10:00,122.21,122.32,122.14,122.3,120984.0,121.4826,121.592,121.4131,121.5721,120984.0
2023-07-24 12:15:00,122.29,122.45,122.15,122.16,125921.0,121.5622,121.7212,121.423,121.4329,125921.0
2023-07-24 12:20:00,122.15,122.19,122.02,122.11,95858.0,121.423,121.4628,121.2938,121.3832,95858.0
2023-07-24 12:25:00,122.1,122.23,122.06,122.21,96414.0,121.3733,121.5025,121.3335,121.4826,96414.0
2023-07-24 12:30:00,122.23,122.37,122.1,122.23,94084.0,121.5025,121.6417,121.3733,121.5025,94084.0
2023-07-24 12:35:00,122.24,122.27,122.04,122.05,83224.0,121.5125,121.5423,121.3136,121.3236,83224.0
2023-07-24 12:40:00,122.05,122.11,122.01,122.11,80225.0,121.3236,121.3832,121.2838,121.3832,80225.0
2023-07-24 12:45:00,122.11,122.12,121.94,121.97,131881.0,121.3832,121.3932,121.2142,121.2441,131881.0
2023-07-24 12:50:00,121.97,122.07,121.91,122.04,97053.0,121.2441,121.3435,121.1844,121.3136,97053.0
2023-07-24 12:55:00,122.04,122.08,121.97,122.0,89927.0,121.3136,121.3534,121.2441,121.2739,89927.0
2023-07-24 13:00:00,122.02,122.04,121.91,121.94,95474.0,121.2938,121.3136,121.1844,121.2142,95474.0
2023-07-24 13:05:00,121.95,122.09,121.9,121.94,75893.0,121.2242,121.3634,121.1745,121.2142,75893.0
2023-07-24 13:10:00,121.93,122.02,121.91,121.93,84450.0,121.2043,121.2938,121.1844,121.2043,84450.0
2023-07-24 13:15:00,121.93,122.0,121.84,121.9,84469.0,121.2043,121.2739,121.1148,121.1745,84469.0
2023-07-24 13:20:00,121.9,122.04,121.88,121.9,120194.0,121.1745,121.3136,121.1546,121.1745,120194.0
2023-07-24 13:25:00,121.9,121.96,121.86,121.94,70161.0,121.1745,121.2341,121.1347,121.2142,70161.0
2023-07-24 13:30:00,121.94,121.95,121.81,121.88,80318.0,121.2142,121.2242,121.085,121.1546,80318.0
2023-07-24 13:35:00,121.87,122.15,121.87,122.08,101426.0,121.1447,121.423,121.1447,121.3534,101426.0
2023-07-24 13:40:00,122.09,122.22,122.06,122.21,102372.0,121.3634,121.4926,121.3335,121.4826,102372.0
2023-07-24 13:45:00,122.2,122.26,122.15,122.25,105547.0,121.4727,121.5323,121.423,121.5224,105547.0
2023-07-24 13:50:00,122.25,122.31,122.21,122.31,87985.0,121.5224,121.582,121.4826,121.582,87985.0
2023-07-24 13:55:00,122.3,122.33,122.1,122.12,83407.0,121.5721,121.6019,121.3733,121.3932,83407.0
2023-07-24 14:00:00,122.13,122.2,122.07,122.11,105336.0,121.4031,121.4727,121.3435,121.3832,105336.0
2023-07-24 14:05:00,122.12,122.13,121.97,121.98,97491.0,121.3932,121.4031,121.2441,121.254,97491.0
2023-07-24 14:10:00,121.97,122.01,121.92,121.97,74942.0,121.2441,121.2838,121.1944,121.2441,74942.0
2023-07-24 14:15:00,121.97,122.02,121.95,122.02,74306.0,121.2441,121.2938,121.2242,121.2938,74306.0
2023-07-24 14:20:00,122.02,122.02,121.92,121.96,88889.0,121.2938,121.2938,121.1944,121.2341,88889.0
2023-07-24 14:25:00,121.96,122.08,121.94,122.03,100429.0,121.2341,121.3534,121.2142,121.3037,100429.0
2023-07-24 14:30:00,122.03,122.03,121.91,121.92,63982.0,121.3037,121.3037,121.1844,121.1944,63982.0
2023-07-24 14:35:00,121.93,121.94,121.84,121.85,93689.0,121.2043,121.2142,121.1148,121.1248,93689.0
2023-07-24 14:40:00,121.84,121.87,121.64,121.72,144528.0,121.1148,121.1447,120.916,120.9956,144528.0
2023-07-24 14:45:00,121.71,121.75,121.58,121.75,115220.0,120.9856,121.0254,120.8564,121.0254,115220.0
2023-07-24 14:50:00,121.75,121.82,121.73,121.8,72469.0,121.0254,121.095,121.0055,121.0751,72469.0
2023-07-24 14:55:00,121.81,121.88,121.78,121.85,77129.0,121.085,121.1546,121.0552,121.1248,77129.0
2023-07-24 15:00:00,121.85,122.0,121.83,121.9,118542.0,121.1248,121.2739,121.1049,121.1745,118542.0
2023-07-24 15:05:00,121.89,121.93,121.8,121.82,87149.0,121.1645,121.2043,121.0751,121.095,87149.0
2023-07-24 15:10:00,121.83,121.89,121.76,121.78,93647.0,121.1049,121.1645,121.0353,121.0552,93647.0
2023-07-24 15:15:00,121.78,121.92,121.76,121.87,107247.0,121.0552,121.1944,121.0353,121.1447,107247.0
2023-07-24 15:20:00,121.87,121.9,121.76,121.79,101539.0,121.1447,121.1745,121.0353,121.0651,101539.0
2023-07-24 15:25:00,121.78,121.78,121.56,121.59,124356.0,121.0552,121.0552,120.8365,120.8663,124356.0
2023-07-24 15:30:00,121.59,121.83,121.59,121.71,164649.0,120.8663,121.1049,120.8663,120.9856,164649.0
2023-07-24 15:35:00,121.72,121.77,121.57,121.58,122717.0,120.9956,121.0453,120.8464,120.8564,122717.0
2023-07-24 15:40:00,121.58,121.73,121.58,121.7,194905.0,120.8564,121.0055,120.8564,120.9757,194905.0
2023-07-24 15:45:00,121.7,121.89,121.67,121.85,232581.0,120.9757,121.1645,120.9459,121.1248,232581.0
2023-07-24 15:50:00,121.86,121.94,121.63,121.64,370039.0,121.1347,121.2142,120.9061,120.916,370039.0
2023-07-24 15:55:00,121.64,121.94,121.57,121.9,950801.0,120.916,121.2142,120.8464,121.1745,950801.0
2023-07-25 09:30:00,121.88,122.89,121.75,122.58,779709.0,121.1546,122.1586,121.0254,121.8504,779709.0
2023-07-25 09:35:00,122.57,122.62,121.74,121.74,396520.0,121.8405,121.8902,121.0154,121.0154,396520.0
2023-07-25 09:40:00,121.75,122.21,121.75,122.09,361056.0,121.0254,121.4826,121.0254,121.3634,361056.0
2023-07-25 09:45:00,122.09,122.53,122.08,122.37,306742.0,121.3634,121.8007,121.3534,121.6417,306742.0
2023-07-25 09:50:00,122.36,122.46,121.96,122.22,411967.0,121.6317,121.7311,121.2341,121.4926,411967.0
2023-07-25 09:55:00,122.2,122.83,122.16,122.83,428890.0,121.4727,122.0989,121.4329,122.0989,428890.0
2023-07-25 10:00:00,122.83,122.86,122.09,122.15,210219.0,122.0989,122.1288,121.3634,121.423,210219.0
2023-07-25 10:05:00,122.15,122.26,121.9,121.95,211002.0,121.423,121.5323,121.1745,121.2242,211002.0
2023-07-25 10:10:00,121.93,122.01,121.78,121.83,222911.0,121.2043,121.2838,121.0552,121.1049,222911.0
2023-07-25 10:15:00,121.83,122.09,121.64,121.99,374425.0,121.1049,121.3634,120.916,121.2639,374425.0
2023-07-25 10:20:00,121.99,122.2,121.99,122.14,207042.0,121.2639,121.4727,121.2639,121.4131,207042.0
2023-07-25 10:25:00,122.14,122.16,121.78,121.85,287596.0,121.4131,121.4329,121.0552,121.1248,287596.0
2023-07-25 10:30:00,121.86,121.97,121.53,121.57,270365.0,121.1347,121.2441,120.8067,120.8464,270365.0
2023-07-25 10:35:00,121.58,121.88,121.57,121.84,201638.0,120.8564,121.1546,120.8464,121.1148,201638.0
2023-07-25 10:40:00,121.83,121.93,121.61,121.72,223696.0,121.1049,121.2043,120.8862,120.9956,223696.0
2023-07-25 10:45:00,121.72,121.9,121.64,121.8,240474.0,120.9956,121.1745,120.916,121.0751,240474.0
2023-07-25 10:50:00,121.8,121.84,121.61,121.79,178126.0,121.0751,121.1148,120.8862,121.0651,178126.0
2023-07-25 10:55:00,121.77,121.81,121.62,121.72,169202.0,121.0453,121.085,120.8961,120.9956,169202.0
2023-07-25 11:00:00,121.71,121.94,121.66,121.89,215616.0,120.9856,121.2142,120.9359,121.1645,215616.0
2023-07-25 11:05:00,121.88,122.16,121.86,122.08,306910.0,121.1546,121.4329,121.1347,121.3534,306910.0
2023-07-25 11:10:00,122.08,122.22,122.03,122.12,226583.0,121.3534,121.4926,121.3037,121.3932,226583.0
2023-07-25 11:15:00,122.12,122.21,121.97,122.18,200706.0,121.3932,121.4826,121.2441,121.4528,200706.0
2023-07-25 11:20:00,122.19,122.2,121.87,121.91,224183.0,121.4628,121.4727,121.1447,121.1844,224183.0
2023-07-25 11:25:00,121.92,122.01,121.72,121.8,197446.0,121.1944,121.2838,120.9956,121.0751,197446.0
2023-07-25 11:30:00,121.81,121.91,121.67,121.8,183713.0,121.085,121.1844,120.9459,121.0751,183713.0
2023-07-25 11:35:00,121.79,121.99,121.79,121.91,170937.0,121.0651,121.2639,121.0651,121.1844,170937.0
2023-07-25 11:40:00,121.93,122.15,121.91,121.97,141460.0,121.2043,121.423,121.1844,121.2441,141460.0
2023-07-25 11:45:00,121.98,122.06,121.83,121.99,243732.0,121.254,121.3335,121.1049,121.2639,243732.0
2023-07-25 11:50:00,121.98,122.03,121.87,121.97,194102.0,121.254,121.3037,121.1447,121.2441,194102.0
2023-07-25 11:55:00,121.99,122.13,121.94,122.09,184906.0,121.2639,121.4031,121.2142,121.3634,184906.0
2023-07-25 12:00:00,122.09,122.15,122.0,122.12,224770.0,121.3634,121.423,121.2739,121.3932,224770.0
2023-07-25 12:05:00,122.12,122.39,122.12,122.2,212025.0,121.3932,121.6616,121.3932,121.4727,212025.0
2023-07-25 12:10:00,122.19,122.22,122.07,122.2,219679.0,121.4628,121.4926,121.3435,121.4727,219679.0
2023-07-25 12:15:00,122.2,122.34,122.14,122.34,140233.0,121.4727,121.6119,121.4131,121.6119,140233.0
2023-07-25 12:20:00,122.33,122.35,122.21,122.28,168115.0,121.6019,121.6218,121.4826,121.5522,168115.0
2023-07-25 12:25:00,122.29,122.3,122.09,122.14,221686.0,121.5622,121.5721,121.3634,121.4131,221686.0
2023-07-25 12:30:00,122.14,122.23,122.01,122.13,182831.0,121.4131,121.5025,121.2838,121.4031,182831.0
2023-07-25 12:35:00,122.13,122.39,122.13,122.34,165016.0,121.4031,121.6616,121.4031,121.6119,165016.0
2023-07-25 12:40:00,122.34,122.35,122.23,122.33,129828.0,121.6119,121.6218,121.5025,121.6019,129828.0
2023-07-25 12:45:00,122.34,122.48,122.29,122.43,151850.0,121.6119,121.751,121.5622,121.7013,151850.0
2023-07-25 12:50:00,122.46,122.74,122.44,122.72,216498.0,121.7311,122.0095,121.7113,121.9896,216498.0
2023-07-25 12:55:00,122.72,123.07,122.68,123.06,382654.0,121.9896,122.3375,121.9498,122.3276,382654.0
2023-07-25 13:00:00,123.06,123.22,122.91,123.22,244322.0,122.3276,122.4866,122.1785,122.4866,244322.0
2023-07-25 13:05:00,123.23,123.23,123.02,123.13,266933.0,122.4966,122.4966,122.2878,122.3972,266933.0
2023-07-25 13:10:00,123.13,123.34,123.05,123.34,203330.0,122.3972,122.6059,122.3176,122.6059,203330.0
2023-07-25 13:15:00,123.34,123.55,123.32,123.4,289068.0,122.6059,122.8147,122.586,122.6656,289068.0
2023-07-25 13:20:00,123.39,123.69,123.39,123.57,239976.0,122.6556,122.9538,122.6556,122.8345,239976.0
2023-07-25 13:25:00,123.59,123.59,123.44,123.45,199667.0,122.8544,122.8544,122.7053,122.7153,199667.0
2023-07-25 13:30:00,123.46,123.5,123.34,123.38,170215.0,122.7252,122.765,122.6059,122.6457,170215.0
2023-07-25 13:35:00,123.39,123.45,123.25,123.34,146490.0,122.6556,122.7153,122.5164,122.6059,146490.0
2023-07-25 13:40:00,123.34,123.43,123.29,123.38,153895.0,122.6059,122.6954,122.5562,122.6457,153895.0
2023-07-25 13:45:00,123.39,123.4,123.23,123.24,154259.0,122.6556,122.6656,122.4966,122.5065,154259.0
2023-07-25 13:50:00,123.22,123.39,123.14,123.23,237368.0,122.4866,122.6556,122.4071,122.4966,237368.0
2023-07-25 13:55:00,123.23,123.34,123.16,123.22,147913.0,122.4966,122.6059,122.427,122.4866,147913.0
2023-07-25 14:00:00,123.21,123.35,123.18,123.34,105710.0,122.4767,122.6159,122.4469,122.6059,105710.0
2023-07-25 14:05:00,123.34,123.35,123.23,123.29,121615.0,122.6059,122.6159,122.4966,122.5562,121615.0
2023-07-25 14:10:00,123.29,123.48,123.27,123.47,154501.0,122.5562,122.7451,122.5363,122.7351,154501.0
2023-07-25 14:15:00,123.46,123.47,123.28,123.45,198730.0,122.7252,122.7351,122.5463,122.7153,198730.0
2023-07-25 14:20:00,123.45,123.47,123.32,123.41,165914.0,122.7153,122.7351,122.586,122.6755,165914.0
2023-07-25 14:25:00,123.43,123.43,123.23,123.26,152367.0,122.6954,122.6954,122.4966,122.5264,152367.0
2023-07-25 14:30:00,123.26,123.38,123.23,123.34,143344.0,122.5264,122.6457,122.4966,122.6059,143344.0
2023-07-25 14:35:00,123.35,123.41,123.2,123.24,132299.0,122.6159,122.6755,122.4667,122.5065,132299.0
2023-07-25 14:40:00,123.24,123.39,123.14,123.39,132051.0,122.5065,122.6556,122.4071,122.6556,132051.0
2023-07-25 14:45:00,123.39,123.41,123.29,123.31,123638.0,122.6556,122.6755,122.5562,122.5761,123638.0
2023-07-25 14:50:00,123.32,123.44,123.29,123.38,177237.0,122.586,122.7053,122.5562,122.6457,177237.0
2023-07-25 14:55:00,123.39,123.39,123.07,123.09,169653.0,122.6556,122.6556,122.3375,122.3574,169653.0
2023-07-25 15:00:00,123.1,123.23,123.07,123.17,136177.0,122.3673,122.4966,122.3375,122.4369,136177.0
2023-07-25 15:05:00,123.17,123.29,123.12,123.29,130158.0,122.4369,122.5562,122.3872,122.5562,130158.0
2023-07-25 15:10:00,123.3,123.55,123.24,123.52,208435.0,122.5661,122.8147,122.5065,122.7848,208435.0
2023-07-25 15:15:00,123.52,123.53,123.43,123.45,244866.0,122.7848,122.7948,122.6954,122.7153,244866.0
2023-07-25 15:20:00,123.46,123.51,123.3,123.34,203012.0,122.7252,122.7749,122.5661,122.6059,203012.0
2023-07-25 15:25:00,123.34,123.42,123.3,123.42,187304.0,122.6059,122.6854,122.5661,122.6854,187304.0
2023-07-25 15:30:00,123.42,123.42,123.19,123.3,206528.0,122.6854,122.6854,122.4568,122.5661,206528.0
2023-07-25 15:35:00,123.3,123.38,123.24,123.26,205225.0,122.5661,122.6457,122.5065,122.5264,205225.0
2023-07-25 15:40:00,123.25,123.29,123.1,123.16,254862.0,122.5164,122.5562,122.3673,122.427,254862.0
2023-07-25 15:45:00,123.15,123.37,123.12,123.25,393394.0,122.417,122.6357,122.3872,122.5164,393394.0
2023-07-25 15:50:00,123.24,123.24,122.98,123.03,575857.0,122.5065,122.5065,122.2481,122.2978,575857.0
2023-07-25 15:55:00,123.02,123.02,122.77,122.8,962324.0,122.2878,122.2878,122.0393,122.0691,962324.0
2023-07-26 09:30:00,130.31,131.28,128.8,129.54,3795272.0,129.5344,130.4987,128.0334,128.769,3795272.0
2023-07-26 09:35:00,129.55,129.73,128.71,129.14,1622583.0,128.779,128.9579,127.944,128.3714,1622583.0
2023-07-26 09:40:00,129.15,130.26,129.06,130.06,1292651.0,128.3813,129.4847,128.2919,129.2859,1292651.0
2023-07-26 09:45:00,130.08,130.99,130.02,130.95,1097303.0,129.3058,130.2104,129.2462,130.1706,1097303.0
2023-07-26 09:50:00,130.96,131.37,130.7,131.27,1185111.0,130.1806,130.5881,129.9221,130.4887,1185111.0
2023-07-26 09:55:00,131.26,131.36,130.68,130.86,860632.0,130.4788,130.5782,129.9022,130.0812,860632.0
2023-07-26 10:00:00,130.84,131.26,130.42,130.62,771886.0,130.0613,130.4788,129.6438,129.8426,771886.0
2023-07-26 10:05:00,130.62,130.83,130.25,130.53,456592.0,129.8426,130.0513,129.4748,129.7531,456592.0
2023-07-26 10:10:00,130.55,130.83,130.54,130.79,619162.0,129.773,130.0513,129.7631,130.0116,619162.0
2023-07-26 10:15:00,130.78,131.04,130.5,130.6,841067.0,130.0016,130.2601,129.7233,129.8227,841067.0
2023-07-26 10:20:00,130.61,130.85,130.52,130.69,461905.0,129.8326,130.0712,129.7432,129.9122,461905.0
2023-07-26 10:25:00,130.7,130.74,130.2,130.22,515405.0,129.9221,129.9619,129.4251,129.445,515405.0
2023-07-26 10:30:00,130.24,130.34,129.72,129.89,683005.0,129.4648,129.5642,128.9479,129.1169,683005.0
2023-07-26 10:35:00,129.9,130.38,129.87,130.08,457585.0,129.1269,129.604,129.097,129.3058,457585.0
2023-07-26 10:40:00,130.08,130.17,129.7,129.7,409893.0,129.3058,129.3953,128.9281,128.9281,409893.0
2023-07-26 10:45:00,129.69,129.77,129.42,129.48,523740.0,128.9181,128.9976,128.6497,128.7094,523740.0
2023-07-26 10:50:00,129.47,129.76,129.4,129.58,505218.0,128.6994,128.9877,128.6298,128.8088,505218.0
2023-07-26 10:55:00,129.59,129.86,129.4,129.76,521344.0,128.8187,129.0871,128.6298,128.9877,521344.0
2023-07-26 11:00:00,129.77,129.89,129.59,129.76,495597.0,128.9976,129.1169,128.8187,128.9877,495597.0
2023-07-26 11:05:00,129.75,129.85,129.56,129.81,426570.0,128.9778,129.0772,128.7889,129.0374,426570.0
2023-07-26 11:10:00,129.81,129.98,129.7,129.88,269557.0,129.0374,129.2064,128.9281,129.107,269557.0
2023-07-26 11:15:00,129.9,129.91,129.68,129.88,288604.0,129.1269,129.1368,128.9082,129.107,288604.0
2023-07-26 11:20:00,129.89,129.91,129.55,129.75,226161.0,129.1169,129.1368,128.779,128.9778,226161.0
2023-07-26 11:25:00,129.76,129.99,129.7,129.71,221375.0,128.9877,129.2163,128.9281,128.938,221375.0
2023-07-26 11:30:00,129.71,130.07,129.62,129.99,304648.0,128.938,129.2959,128.8485,129.2163,304648.0
2023-07-26 11:35:00,130.0,130.0,129.65,129.92,195018.0,129.2263,129.2263,128.8784,129.1467,195018.0
2023-07-26 11:40:00,129.91,130.14,129.78,130.07,244930.0,129.1368,129.3654,129.0076,129.2959,244930.0
2023-07-26 11:45:00,130.07,130.24,129.97,130.11,223600.0,129.2959,129.4648,129.1965,129.3356,223600.0
2023-07-26 11:50:00,130.11,130.44,130.04,130.21,288780.0,129.3356,129.6637,129.266,129.435,288780.0
2023-07-26 11:55:00,130.2,130.38,130.08,130.24,258175.0,129.4251,129.604,129.3058,129.4648,258175.0
2023-07-26 12:00:00,130.25,130.32,130.15,130.31,234268.0,129.4748,129.5444,129.3754,129.5344,234268.0
2023-07-26 12:05:00,130.3,130.33,129.93,130.07,292326.0,129.5245,129.5543,129.1567,129.2959,292326.0
2023-07-26 12:10:00,130.05,130.14,129.96,130.06,176961.0,129.276,129.3654,129.1865,129.2859,176961.0
2023-07-26 12:15:00,130.08,130.11,129.93,130.0,199578.0,129.3058,129.3356,129.1567,129.2263,199578.0
2023-07-26 12:20:00,130.0,130.06,129.86,129.97,213820.0,129.2263,129.2859,129.0871,129.1965,213820.0
2023-07-26 12:25:00,129.97,129.98,129.76,129.85,169441.0,129.1965,129.2064,128.9877,129.0772,169441.0
2023-07-26 12:30:00,129.85,130.08,129.8,129.99,165303.0,129.0772,129.3058,129.0275,129.2163,165303.0
2023-07-26 12:35:00,129.98,129.98,129.71,129.77,149047.0,129.2064,129.2064,128.938,128.9976,149047.0
2023-07-26 12:40:00,129.75,129.87,129.64,129.66,151466.0,128.9778,129.097,128.8684,128.8883,151466.0
2023-07-26 12:45:00,129.65,129.67,129.48,129.54,152870.0,128.8784,128.8982,128.7094,128.769,152870.0
2023-07-26 12:50:00,129.54,129.69,129.46,129.53,173413.0,128.769,128.9181,128.6895,128.7591,173413.0
2023-07-26 12:55:00,129.53,129.7,129.53,129.64,177023.0,128.7591,128.9281,128.7591,128.8684,177023.0
2023-07-26 13:00:00,129.64,129.74,129.55,129.74,230929.0,128.8684,128.9678,128.779,128.9678,230929.0
2023-07-26 13:05:00,129.74,129.85,129.66,129.83,161488.0,128.9678,129.0772,128.8883,129.0573,161488.0
2023-07-26 13:10:00,129.82,129.91,129.79,129.84,194619.0,129.0473,129.1368,129.0175,129.0672,194619.0
2023-07-26 13:15:00,129.84,129.86,129.62,129.63,194018.0,129.0672,129.0871,128.8485,128.8585,194018.0
2023-07-26 13:20:00,129.64,129.67,129.45,129.62,214903.0,128.8684,128.8982,128.6795,128.8485,214903.0
2023-07-26 13:25:00,129.62,129.81,129.6,129.79,158242.0,128.8485,129.0374,128.8287,129.0175,158242.0
2023-07-26 13:30:00,129.79,129.79,129.63,129.75,160730.0,129.0175,129.0175,128.8585,128.9778,160730.0
2023-07-26 13:35:00,129.74,129.91,129.71,129.9,164397.0,128.9678,129.1368,128.938,129.1269,164397.0
2023-07-26 13:40:00,129.9,129.9,129.64,129.65,140180.0,129.1269,129.1269,128.8684,128.8784,140180.0
2023-07-26 13:45:00,129.65,129.73,129.52,129.73,165971.0,128.8784,128.9579,128.7491,128.9579,165971.0
2023-07-26 13:50:00,129.73,129.79,129.53,129.58,176746.0,128.9579,129.0175,128.7591,128.8088,176746.0
2023-07-26 13:55:00,129.58,129.76,129.56,129.72,162276.0,128.8088,128.9877,128.7889,128.9479,162276.0
2023-07-26 14:00:00,129.69,130.05,129.53,130.01,331074.0,128.9181,129.276,128.7591,129.2362,331074.0
2023-07-26 14:05:00,130.02,130.12,129.83,130.04,229036.0,129.2462,129.3456,129.0573,129.266,229036.0
2023-07-26 14:10:00,130.03,130.21,129.75,129.78,261774.0,129.2561,129.435,128.9778,129.0076,261774.0
2023-07-26 14:15:00,129.76,129.83,129.62,129.76,227331.0,128.9877,129.0573,128.8485,128.9877,227331.0
2023-07-26 14:20:00,129.74,129.9,129.67,129.69,165807.0,128.9678,129.1269,128.8982,128.9181,165807.0
2023-07-26 14:25:00,129.68,129.72,129.39,129.57,206930.0,128.9082,128.9479,128.6199,128.7988,206930.0
2023-07-26 14:30:00,129.58,129.82,129.54,129.64,207148.0,128.8088,129.0473,128.769,128.8684,207148.0
2023-07-26 14:35:00,129.64,130.31,129.63,130.23,465525.0,128.8684,129.5344,128.8585,129.4549,465525.0
2023-07-26 14:40:00,130.25,130.64,130.18,130.52,532650.0,129.4748,129.8625,129.4052,129.7432,532650.0
2023-07-26 14:45:00,130.53,130.6,130.06,130.27,277631.0,129.7531,129.8227,129.2859,129.4947,277631.0
2023-07-26 14:50:00,130.27,130.53,130.15,130.47,219535.0,129.4947,129.7531,129.3754,129.6935,219535.0
2023-07-26 14:55:00,130.47,130.48,130.06,130.2,206600.0,129.6935,129.7034,129.2859,129.4251,206600.0
2023-07-26 15:00:00,130.22,130.32,130.04,130.21,204480.0,129.445,129.5444,129.266,129.435,204480.0
2023-07-26 15:05:00,130.18,130.25,129.25,129.47,420530.0,129.4052,129.4748,128.4807,128.6994,420530.0
2023-07-26 15:10:00,129.45,129.63,129.27,129.48,240232.0,128.6795,128.8585,128.5006,128.7094,240232.0
2023-07-26 15:15:00,129.47,129.62,129.15,129.41,313682.0,128.6994,128.8485,128.3813,128.6398,313682.0
2023-07-26 15:20:00,129.39,129.66,129.2,129.36,323304.0,128.6199,128.8883,128.431,128.5901,323304.0
2023-07-26 15:25:00,129.36,129.52,129.27,129.43,249827.0,128.5901,128.7491,128.5006,128.6597,249827.0
2023-07-26 15:30:00,129.42,129.48,129.2,129.46,274674.0,128.6497,128.7094,128.431,128.6895,274674.0
2023-07-26 15:35:00,129.45,129.78,129.39,129.78,379246.0,128.6795,129.0076,128.6199,129.0076,379246.0
2023-07-26 15:40:00,129.78,129.97,129.66,129.86,394500.0,129.0076,129.1965,128.8883,129.0871,394500.0
2023-07-26 15:45:00,129.87,129.9,129.6,129.61,317152.0,129.097,129.1269,128.8287,128.8386,317152.0
2023-07-26 15:50:00,129.6,129.6,129.18,129.2,570176.0,128.8287,128.8287,128.4112,128.431,570176.0
2023-07-26 15:55:00,129.19,129.74,129.09,129.69,1341245.0,128.4211,128.9678,128.3217,128.9181,1341245.0
2023-07-27 09:30:00,131.97,132.24,131.05,131.76,2129139.0,131.1845,131.4529,130.27,130.9758,2129139.0
2023-07-27 09:35:00,131.77,132.21,131.67,132.11,707161.0,130.9857,131.4231,130.8863,131.3237,707161.0
2023-07-27 09:40:00,132.12,132.62,131.94,132.4,1031540.0,131.3337,131.8307,131.1547,131.612,1031540.0
2023-07-27 09:45:00,132.41,133.29,132.37,132.78,968805.0,131.6219,132.4967,131.5822,131.9897,968805.0
2023-07-27 09:50:00,132.78,133.5,132.57,133.35,683195.0,131.9897,132.7054,131.781,132.5563,683195.0
2023-07-27 09:55:00,133.34,133.6,133.04,133.1,777051.0,132.5464,132.8048,132.2482,132.3078,777051.0
2023-07-27 10:00:00,133.07,133.39,132.9,132.94,508543.0,132.278,132.5961,132.109,132.1488,508543.0
2023-07-27 10:05:00,132.94,132.98,132.2,132.27,652357.0,132.1488,132.1885,131.4132,131.4828,652357.0
2023-07-27 10:10:00,132.26,132.55,132.05,132.47,402840.0,131.4728,131.7611,131.2641,131.6816,402840.0
2023-07-27 10:15:00,132.47,132.82,132.41,132.72,282695.0,131.6816,132.0295,131.6219,131.9301,282695.0
2023-07-27 10:20:00,132.72,132.78,132.47,132.65,274835.0,131.9301,131.9897,131.6816,131.8605,274835.0
2023-07-27 10:25:00,132.64,132.65,131.92,131.93,442819.0,131.8506,131.8605,131.1348,131.1448,442819.0
2023-07-27 10:30:00,131.94,132.26,131.83,132.15,415093.0,131.1547,131.4728,131.0454,131.3635,415093.0
2023-07-27 10:35:00,132.16,132.59,132.11,132.57,303868.0,131.3734,131.8009,131.3237,131.781,303868.0
2023-07-27 10:40:00,132.57,132.69,132.46,132.55,270089.0,131.781,131.9003,131.6716,131.7611,270089.0
2023-07-27 10:45:00,132.55,132.98,132.5,132.81,340171.0,131.7611,132.1885,131.7114,132.0195,340171.0
2023-07-27 10:50:00,132.81,132.91,132.56,132.59,272878.0,132.0195,132.119,131.771,131.8009,272878.0
2023-07-27 10:55:00,132.57,132.88,132.13,132.22,256176.0,131.781,132.0891,131.3436,131.4331,256176.0
2023-07-27 11:00:00,132.23,132.52,132.14,132.18,296365.0,131.443,131.7313,131.3535,131.3933,296365.0
2023-07-27 11:05:00,132.17,132.29,131.98,132.09,201703.0,131.3834,131.5026,131.1945,131.3038,201703.0
2023-07-27 11:10:00,132.1,132.12,131.92,132.08,254478.0,131.3138,131.3337,131.1348,131.2939,254478.0
2023-07-27 11:15:00,132.08,132.29,131.98,132.24,197506.0,131.2939,131.5026,131.1945,131.4529,197506.0
2023-07-27 11:20:00,132.23,132.38,132.07,132.3,177821.0,131.443,131.5921,131.284,131.5126,177821.0
2023-07-27 11:25:00,132.31,132.45,132.19,132.43,213714.0,131.5225,131.6617,131.4032,131.6418,213714.0
2023-07-27 11:30:00,132.43,132.69,132.23,132.26,278234.0,131.6418,131.9003,131.443,131.4728,278234.0
2023-07-27 11:35:00,132.25,132.34,132.09,132.26,188980.0,131.4629,131.5523,131.3038,131.4728,188980.0
2023-07-27 11:40:00,132.26,132.32,132.08,132.19,155575.0,131.4728,131.5325,131.2939,131.4032,155575.0
2023-07-27 11:45:00,132.18,132.29,132.03,132.18,176120.0,131.3933,131.5026,131.2442,131.3933,176120.0
2023-07-27 11:50:00,132.17,132.24,132.03,132.1,150776.0,131.3834,131.4529,131.2442,131.3138,150776.0
2023-07-27 11:55:00,132.11,132.27,132.04,132.16,223336.0,131.3237,131.4828,131.2541,131.3734,223336.0
2023-07-27 12:00:00,132.15,132.45,132.11,132.35,179971.0,131.3635,131.6617,131.3237,131.5623,179971.0
2023-07-27 12:05:00,132.35,132.64,132.31,132.52,226636.0,131.5623,131.8506,131.5225,131.7313,226636.0
2023-07-27 12:10:00,132.52,132.58,132.32,132.42,156969.0,131.7313,131.7909,131.5325,131.6319,156969.0
2023-07-27 12:15:00,132.42,132.64,132.38,132.49,156896.0,131.6319,131.8506,131.5921,131.7015,156896.0
2023-07-27 12:20:00,132.5,132.7,132.35,132.69,209258.0,131.7114,131.9102,131.5623,131.9003,209258.0
2023-07-27 12:25:00,132.69,132.94,132.66,132.81,225148.0,131.9003,132.1488,131.8704,132.0195,225148.0
2023-07-27 12:30:00,132.81,133.04,132.78,132.92,395909.0,132.0195,132.2482,131.9897,132.1289,395909.0
2023-07-27 12:35:00,132.93,133.21,132.89,133.1,263015.0,132.1388,132.4172,132.0991,132.3078,263015.0
2023-07-27 12:40:00,133.11,133.27,133.07,133.16,218672.0,132.3178,132.4768,132.278,132.3675,218672.0
2023-07-27 12:45:00,133.15,133.31,133.13,133.18,218509.0,132.3575,132.5166,132.3376,132.3873,218509.0
2023-07-27 12:50:00,133.17,133.18,133.01,133.15,190615.0,132.3774,132.3873,132.2184,132.3575,190615.0
2023-07-27 12:55:00,133.14,133.2,132.93,133.2,181265.0,132.3476,132.4072,132.1388,132.4072,181265.0
2023-07-27 13:00:00,133.19,133.27,133.06,133.09,201478.0,132.3973,132.4768,132.2681,132.2979,201478.0
2023-07-27 13:05:00,133.09,133.13,132.45,132.73,345652.0,132.2979,132.3376,131.6617,131.94,345652.0
2023-07-27 13:10:00,132.72,132.87,132.68,132.78,207975.0,131.9301,132.0792,131.8903,131.9897,207975.0
2023-07-27 13:15:00,132.78,132.78,132.28,132.28,217837.0,131.9897,131.9897,131.4927,131.4927,217837.0
2023-07-27 13:20:00,132.27,132.27,132.0,132.03,221714.0,131.4828,131.4828,131.2144,131.2442,221714.0
2023-07-27 13:25:00,132.02,132.13,131.83,131.83,320383.0,131.2343,131.3436,131.0454,131.0454,320383.0
2023-07-27 13:30:00,131.82,131.89,131.72,131.75,266408.0,131.0354,131.105,130.936,130.9659,266408.0
2023-07-27 13:35:00,131.73,131.84,131.4,131.42,246047.0,130.946,131.0553,130.6179,130.6378,246047.0
2023-07-27 13:40:00,131.42,131.81,131.41,131.67,233595.0,130.6378,131.0255,130.6279,130.8863,233595.0
2023-07-27 13:45:00,131.67,131.71,131.27,131.3,195329.0,130.8863,130.9261,130.4887,130.5185,195329.0
2023-07-27 13:50:00,131.31,131.37,131.14,131.27,196186.0,130.5285,130.5881,130.3595,130.4887,196186.0
2023-07-27 13:55:00,131.28,131.37,131.11,131.37,163411.0,130.4987,130.5881,130.3297,130.5881,163411.0
2023-07-27 14:00:00,131.38,131.52,131.17,131.23,145179.0,130.5981,130.7372,130.3893,130.449,145179.0
2023-07-27 14:05:00,131.22,131.29,130.76,130.9,279358.0,130.439,130.5086,129.9817,130.1209,279358.0
2023-07-27 14:10:00,130.9,130.9,130.56,130.63,198636.0,130.1209,130.1209,129.7829,129.8525,198636.0
2023-07-27 14:15:00,130.63,130.75,130.53,130.7,228365.0,129.8525,129.9718,129.7531,129.9221,228365.0
2023-07-27 14:20:00,130.7,130.79,130.41,130.42,211154.0,129.9221,130.0116,129.6338,129.6438,211154.0
2023-07-27 14:25:00,130.42,130.52,130.22,130.25,305334.0,129.6438,129.7432,129.445,129.4748,305334.0
2023-07-27 14:30:00,130.24,130.51,130.15,130.26,206153.0,129.4648,129.7332,129.3754,129.4847,206153.0
2023-07-27 14:35:00,130.26,130.32,129.89,130.06,384909.0,129.4847,129.5444,129.1169,129.2859,384909.0
2023-07-27 14:40:00,130.04,130.27,129.98,130.17,274290.0,129.266,129.4947,129.2064,129.3953,274290.0
2023-07-27 14:45:00,130.18,130.23,130.03,130.06,177132.0,129.4052,129.4549,129.2561,129.2859,177132.0
2023-07-27 14:50:00,130.05,130.1,129.92,130.07,226503.0,129.276,129.3257,129.1467,129.2959,226503.0
2023-07-27 14:55:00,130.08,130.08,129.67,129.67,273676.0,129.3058,129.3058,128.8982,128.8982,273676.0
2023-07-27 15:00:00,129.67,129.91,129.63,129.87,359076.0,128.8982,129.1368,128.8585,129.097,359076.0
2023-07-27 15:05:00,129.87,130.1,129.74,130.1,342778.0,129.097,129.3257,128.9678,129.3257,342778.0
2023-07-27 15:10:00,130.09,130.41,130.08,130.36,246201.0,129.3157,129.6338,129.3058,129.5841,246201.0
2023-07-27 15:15:00,130.36,130.41,130.15,130.28,192360.0,129.5841,129.6338,129.3754,129.5046,192360.0
2023-07-27 15:20:00,130.27,130.28,129.95,129.95,201048.0,129.4947,129.5046,129.1766,129.1766,201048.0
2023-07-27 15:25:00,129.96,130.08,129.88,129.89,183572.0,129.1865,129.3058,129.107,129.1169,183572.0
2023-07-27 15:30:00,129.9,130.03,129.66,129.67,262142.0,129.1269,129.2561,128.8883,128.8982,262142.0
2023-07-27 15:35:00,129.68,129.76,129.43,129.47,386739.0,128.9082,128.9877,128.6597,128.6994,386739.0
2023-07-27 15:40:00,129.47,129.55,129.3,129.33,400319.0,128.6994,128.779,128.5304,128.5603,400319.0
2023-07-27 15:45:00,129.34,129.45,129.18,129.36,442158.0,128.5702,128.6795,128.4112,128.5901,442158.0
2023-07-27 15:50:00,129.36,129.93,129.28,129.82,500857.0,128.5901,129.1567,128.5106,129.0473,500857.0
2023-07-27 15:55:00,129.82,130.07,129.65,129.87,928640.0,129.0473,129.2959,128.8784,129.097,928640.0
2023-07-28 09:30:00,131.06,132.34,130.92,132.26,1087626.0,130.28,131.5523,130.1408,131.4728,1087626.0
2023-07-28 09:35:00,132.29,132.73,131.83,132.52,652967.0,131.5026,131.94,131.0454,131.7313,652967.0
2023-07-28 09:40:00,132.55,132.99,132.38,132.86,512744.0,131.7611,132.1985,131.5921,132.0693,512744.0
2023-07-28 09:45:00,132.89,133.09,132.43,133.03,496216.0,132.0991,132.2979,131.6418,132.2382,496216.0
2023-07-28 09:50:00,133.04,133.22,132.92,133.09,413861.0,132.2482,132.4271,132.1289,132.2979,413861.0
2023-07-28 09:55:00,133.07,133.12,132.64,132.8,379223.0,132.278,132.3277,131.8506,132.0096,379223.0
2023-07-28 10:00:00,132.84,133.13,132.77,133.01,272257.0,132.0494,132.3376,131.9798,132.2184,272257.0
2023-07-28 10:05:00,133.02,133.33,132.92,133.06,298615.0,132.2283,132.5365,132.1289,132.2681,298615.0
2023-07-28 10:10:00,133.05,133.05,132.6,132.61,200776.0,132.2581,132.2581,131.8108,131.8207,200776.0
2023-07-28 10:15:00,132.63,132.86,132.49,132.64,286544.0,131.8406,132.0693,131.7015,131.8506,286544.0
2023-07-28 10:20:00,132.65,133.0,132.64,132.99,204721.0,131.8605,132.2084,131.8506,132.1985,204721.0
2023-07-28 10:25:00,133.0,133.02,132.71,132.89,230726.0,132.2084,132.2283,131.9201,132.0991,230726.0
2023-07-28 10:30:00,132.9,133.16,132.83,133.14,210342.0,132.109,132.3675,132.0394,132.3476,210342.0
2023-07-28 10:35:00,133.14,133.18,132.67,132.67,196473.0,132.3476,132.3873,131.8804,131.8804,196473.0
2023-07-28 10:40:00,132.68,133.1,132.66,133.06,190957.0,131.8903,132.3078,131.8704,132.2681,190957.0
2023-07-28 10:45:00,133.06,133.13,132.83,133.06,237374.0,132.2681,132.3376,132.0394,132.2681,237374.0
2023-07-28 10:50:00,133.07,133.15,132.88,133.0,230293.0,132.278,132.3575,132.0891,132.2084,230293.0
2023-07-28 10:55:00,133.02,133.37,132.93,133.35,244862.0,132.2283,132.5762,132.1388,132.5563,244862.0
2023-07-28 11:00:00,133.36,133.49,133.36,133.42,237971.0,132.5663,132.6955,132.5663,132.6259,237971.0
2023-07-28 11:05:00,133.44,133.67,133.32,133.64,308763.0,132.6458,132.8744,132.5265,132.8446,308763.0
2023-07-28 11:10:00,133.63,133.97,133.62,133.82,413196.0,132.8347,133.1726,132.8247,133.0235,413196.0
2023-07-28 11:15:00,133.84,133.98,133.7,133.81,372382.0,133.0434,133.1826,132.9043,133.0136,372382.0
2023-07-28 11:20:00,133.82,133.89,133.66,133.8,178376.0,133.0235,133.0931,132.8645,133.0037,178376.0
2023-07-28 11:25:00,133.79,133.83,133.52,133.59,215966.0,132.9937,133.0335,132.7253,132.7949,215966.0
2023-07-28 11:30:00,133.58,133.65,133.4,133.53,236260.0,132.785,132.8545,132.606,132.7353,236260.0
2023-07-28 11:35:00,133.52,133.8,133.5,133.73,161907.0,132.7253,133.0037,132.7054,132.9341,161907.0
2023-07-28 11:40:00,133.72,133.93,133.72,133.81,183509.0,132.9241,133.1329,132.9241,133.0136,183509.0
2023-07-28 11:45:00,133.8,133.86,133.68,133.84,140197.0,133.0037,133.0633,132.8844,133.0434,140197.0
2023-07-28 11:50:00,133.83,133.97,133.75,133.97,235556.0,133.0335,133.1726,132.954,133.1726,235556.0
2023-07-28 11:55:00,133.96,134.07,133.93,134.0,449081.0,133.1627,133.272,133.1329,133.2025,449081.0
2023-07-28 12:00:00,134.0,134.03,133.83,133.9,223822.0,133.2025,133.2323,133.0335,133.1031,223822.0
2023-07-28 12:05:00,133.91,133.97,133.76,133.84,184531.0,133.113,133.1726,132.9639,133.0434,184531.0
2023-07-28 12:10:00,133.83,133.92,133.79,133.87,166338.0,133.0335,133.1229,132.9937,133.0732,166338.0
2023-07-28 12:15:00,133.87,133.89,133.77,133.85,185475.0,133.0732,133.0931,132.9738,133.0534,185475.0
2023-07-28 12:20:00,133.85,133.9,133.74,133.89,145226.0,133.0534,133.1031,132.944,133.0931,145226.0
2023-07-28 12:25:00,133.89,133.98,133.79,133.94,186648.0,133.0931,133.1826,132.9937,133.1428,186648.0
2023-07-28 12:30:00,133.94,133.95,133.6,133.65,171590.0,133.1428,133.1528,132.8048,132.8545,171590.0
2023-07-28 12:35:00,133.66,133.7,133.52,133.64,158994.0,132.8645,132.9043,132.7253,132.8446,158994.0
2023-07-28 12:40:00,133.65,133.78,133.62,133.73,117068.0,132.8545,132.9838,132.8247,132.9341,117068.0
2023-07-28 12:45:00,133.71,133.8,133.58,133.7,93298.0,132.9142,133.0037,132.785,132.9043,93298.0
2023-07-28 12:50:00,133.7,133.83,133.63,133.81,116982.0,132.9043,133.0335,132.8347,133.0136,116982.0
2023-07-28 12:55:00,133.81,133.82,133.46,133.52,127607.0,133.0136,133.0235,132.6657,132.7253,127607.0
2023-07-28 13:00:00,133.52,133.53,133.32,133.35,126919.0,132.7253,132.7353,132.5265,132.5563,126919.0
2023-07-28 13:05:00,133.35,133.36,133.19,133.22,151600.0,132.5563,132.5663,132.3973,132.4271,151600.0
2023-07-28 13:10:00,133.22,133.3,133.15,133.29,115779.0,132.4271,132.5066,132.3575,132.4967,115779.0
2023-07-28 13:15:00,133.28,133.29,133.09,133.15,147067.0,132.4868,132.4967,132.2979,132.3575,147067.0
2023-07-28 13:20:00,133.15,133.15,132.76,132.81,142689.0,132.3575,132.3575,131.9698,132.0195,142689.0
2023-07-28 13:25:00,132.81,132.85,132.68,132.68,122400.0,132.0195,132.0593,131.8903,131.8903,122400.0
2023-07-28 13:30:00,132.67,132.82,132.46,132.53,164673.0,131.8804,132.0295,131.6716,131.7412,164673.0
2023-07-28 13:35:00,132.51,132.73,132.35,132.68,155885.0,131.7213,131.94,131.5623,131.8903,155885.0
2023-07-28 13:40:00,132.69,132.69,132.33,132.47,148019.0,131.9003,131.9003,131.5424,131.6816,148019.0
2023-07-28 13:45:00,132.45,132.45,132.23,132.27,153135.0,131.6617,131.6617,131.443,131.4828,153135.0
2023-07-28 13:50:00,132.26,132.49,132.26,132.41,131916.0,131.4728,131.7015,131.4728,131.6219,131916.0
2023-07-28 13:55:00,132.42,132.58,132.34,132.53,178669.0,131.6319,131.7909,131.5523,131.7412,178669.0
2023-07-28 14:00:00,132.53,132.68,132.45,132.68,168586.0,131.7412,131.8903,131.6617,131.8903,168586.0
2023-07-28 14:05:00,132.68,132.93,132.65,132.89,179936.0,131.8903,132.1388,131.8605,132.0991,179936.0
2023-07-28 14:10:00,132.9,133.08,132.82,132.96,180578.0,132.109,132.2879,132.0295,132.1687,180578.0
2023-07-28 14:15:00,132.98,133.11,132.89,133.1,138927.0,132.1885,132.3178,132.0991,132.3078,138927.0
2023-07-28 14:20:00,133.1,133.3,133.07,133.12,157356.0,132.3078,132.5066,132.278,132.3277,157356.0
2023-07-28 14:25:00,133.12,133.19,132.97,133.05,151506.0,132.3277,132.3973,132.1786,132.2581,151506.0
2023-07-28 14:30:00,133.03,133.06,132.88,132.98,141530.0,132.2382,132.2681,132.0891,132.1885,141530.0
2023-07-28 14:35:00,133.0,133.05,132.61,132.72,140344.0,132.2084,132.2581,131.8207,131.9301,140344.0
2023-07-28 14:40:00,132.72,133.09,132.64,133.08,133406.0,131.9301,132.2979,131.8506,132.2879,133406.0
2023-07-28 14:45:00,133.08,133.21,133.03,133.08,132839.0,132.2879,132.4172,132.2382,132.2879,132839.0
2023-07-28 14:50:00,133.08,133.3,133.08,133.2,148175.0,132.2879,132.5066,132.2879,132.4072,148175.0
2023-07-28 14:55:00,133.18,133.27,133.13,133.23,114110.0,132.3873,132.4768,132.3376,132.437,114110.0
2023-07-28 15:00:00,133.24,133.26,133.09,133.25,143986.0,132.447,132.4669,132.2979,132.4569,143986.0
2023-07-28 15:05:00,133.25,133.38,133.19,133.34,187432.0,132.4569,132.5862,132.3973,132.5464,187432.0
2023-07-28 15:10:00,133.35,133.38,133.19,133.22,169567.0,132.5563,132.5862,132.3973,132.4271,169567.0
2023-07-28 15:15:00,133.21,133.27,133.15,133.23,142192.0,132.4172,132.4768,132.3575,132.437,142192.0
2023-07-28 15:20:00,133.23,133.24,132.92,132.99,212686.0,132.437,132.447,132.1289,132.1985,212686.0
2023-07-28 15:25:00,132.99,133.17,132.9,132.96,216274.0,132.1985,132.3774,132.109,132.1687,216274.0
2023-07-28 15:30:00,132.96,133.24,132.95,133.14,220593.0,132.1687,132.447,132.1587,132.3476,220593.0
2023-07-28 15:35:00,133.14,133.19,132.91,132.93,235083.0,132.3476,132.3973,132.119,132.1388,235083.0
2023-07-28 15:40:00,132.94,133.04,132.85,132.95,252051.0,132.1488,132.2482,132.0593,132.1587,252051.0
2023-07-28 15:45:00,132.95,133.19,132.87,132.96,251858.0,132.1587,132.3973,132.0792,132.1687,251858.0
2023-07-28 15:50:00,132.96,133.15,132.87,132.99,393659.0,132.1687,132.3575,132.0792,132.1985,393659.0
2023-07-28 15:55:00,132.99,133.12,132.86,132.98,940028.0,132.1985,132.3277,132.0693,132.1885,940028.0
2023-07-31 09:30:00,133.08,133.83,132.52,133.15,1128073.0,132.2879,133.0335,131.7313,132.3575,1128073.0
2023-07-31 09:35:00,133.14,133.7,133.05,133.36,321713.0,132.3476,132.9043,132.2581,132.5663,321713.0
2023-07-31 09:40:00,133.37,133.39,133.08,133.12,268461.0,132.5762,132.5961,132.2879,132.3277,268461.0
2023-07-31 09:45:00,133.14,133.25,132.59,132.62,252049.0,132.3476,132.4569,131.8009,131.8307,252049.0
2023-07-31 09:50:00,132.62,132.97,132.55,132.78,220662.0,131.8307,132.1786,131.7611,131.9897,220662.0
2023-07-31 09:55:00,132.76,132.79,132.29,132.58,351424.0,131.9698,131.9997,131.5026,131.7909,351424.0
2023-07-31 10:00:00,132.57,132.57,132.13,132.43,225157.0,131.781,131.781,131.3436,131.6418,225157.0
2023-07-31 10:05:00,132.45,132.8,132.44,132.77,166531.0,131.6617,132.0096,131.6518,131.9798,166531.0
2023-07-31 10:10:00,132.77,132.89,132.66,132.78,181651.0,131.9798,132.0991,131.8704,131.9897,181651.0
2023-07-31 10:15:00,132.78,132.84,132.46,132.53,156113.0,131.9897,132.0494,131.6716,131.7412,156113.0
2023-07-31 10:20:00,132.54,132.75,132.53,132.71,128126.0,131.7512,131.9599,131.7412,131.9201,128126.0
2023-07-31 10:25:00,132.72,132.77,132.64,132.77,111446.0,131.9301,131.9798,131.8506,131.9798,111446.0
2023-07-31 10:30:00,132.78,132.84,132.62,132.64,223830.0,131.9897,132.0494,131.8307,131.8506,223830.0
2023-07-31 10:35:00,132.65,132.91,132.54,132.85,178591.0,131.8605,132.119,131.7512,132.0593,178591.0
2023-07-31 10:40:00,132.86,132.9,132.64,132.68,106006.0,132.0693,132.109,131.8506,131.8903,106006.0
2023-07-31 10:45:00,132.68,132.82,132.61,132.82,168817.0,131.8903,132.0295,131.8207,132.0295,168817.0
2023-07-31 10:50:00,132.82,133.22,132.73,133.06,190649.0,132.0295,132.4271,131.94,132.2681,190649.0
2023-07-31 10:55:00,133.08,133.34,133.07,133.13,141390.0,132.2879,132.5464,132.278,132.3376,141390.0
2023-07-31 11:00:00,133.12,133.35,133.05,133.24,121347.0,132.3277,132.5563,132.2581,132.447,121347.0
2023-07-31 11:05:00,133.25,133.45,133.21,133.27,178702.0,132.4569,132.6557,132.4172,132.4768,178702.0
2023-07-31 11:10:00,133.28,133.45,133.25,133.44,149847.0,132.4868,132.6557,132.4569,132.6458,149847.0
2023-07-31 11:15:00,133.44,133.46,133.32,133.37,95361.0,132.6458,132.6657,132.5265,132.5762,95361.0
2023-07-31 11:20:00,133.37,133.44,133.29,133.37,102420.0,132.5762,132.6458,132.4967,132.5762,102420.0
2023-07-31 11:25:00,133.36,133.45,133.26,133.33,87801.0,132.5663,132.6557,132.4669,132.5365,87801.0
2023-07-31 11:30:00,133.34,133.34,133.0,133.1,162362.0,132.5464,132.5464,132.2084,132.3078,162362.0
2023-07-31 11:35:00,133.09,133.27,133.04,133.23,94871.0,132.2979,132.4768,132.2482,132.437,94871.0
2023-07-31 11:40:00,133.23,133.35,133.17,133.23,99835.0,132.437,132.5563,132.3774,132.437,99835.0
2023-07-31 11:45:00,133.24,133.35,133.16,133.31,82473.0,132.447,132.5563,132.3675,132.5166,82473.0
2023-07-31 11:50:00,133.3,133.31,133.01,133.04,114358.0,132.5066,132.5166,132.2184,132.2482,114358.0
2023-07-31 11:55:00,133.03,133.17,133.0,133.09,94009.0,132.2382,132.3774,132.2084,132.2979,94009.0
2023-07-31 12:00:00,133.09,133.26,133.06,133.19,99607.0,132.2979,132.4669,132.2681,132.3973,99607.0
2023-07-31 12:05:00,133.18,133.18,132.96,133.06,126826.0,132.3873,132.3873,132.1687,132.2681,126826.0
2023-07-31 12:10:00,133.06,133.07,132.9,132.9,74668.0,132.2681,132.278,132.109,132.109,74668.0
2023-07-31 12:15:00,132.9,133.09,132.84,133.03,101493.0,132.109,132.2979,132.0494,132.2382,101493.0
2023-07-31 12:20:00,133.03,133.04,132.86,132.92,104561.0,132.2382,132.2482,132.0693,132.1289,104561.0
2023-07-31 12:25:00,132.92,133.01,132.87,132.98,77593.0,132.1289,132.2184,132.0792,132.1885,77593.0
2023-07-31 12:30:00,132.97,133.02,132.81,132.82,75120.0,132.1786,132.2283,132.0195,132.0295,75120.0
2023-07-31 12:35:00,132.82,132.86,132.75,132.82,74486.0,132.0295,132.0693,131.9599,132.0295,74486.0
2023-07-31 12:40:00,132.82,132.84,132.69,132.75,100395.0,132.0295,132.0494,131.9003,131.9599,100395.0
2023-07-31 12:45:00,132.75,132.77,132.64,132.74,86825.0,131.9599,131.9798,131.8506,131.95,86825.0
2023-07-31 12:50:00,132.74,132.76,132.5,132.64,105309.0,131.95,131.9698,131.7114,131.8506,105309.0
2023-07-31 12:55:00,132.63,132.68,132.53,132.6,148116.0,131.8406,131.8903,131.7412,131.8108,148116.0
2023-07-31 13:00:00,132.59,132.64,132.49,132.59,105609.0,131.8009,131.8506,131.7015,131.8009,105609.0
2023-07-31 13:05:00,132.57,132.76,132.5,132.71,94689.0,131.781,131.9698,131.7114,131.9201,94689.0
2023-07-31 13:10:00,132.71,132.76,132.66,132.69,71808.0,131.9201,131.9698,131.8704,131.9003,71808.0
2023-07-31 13:15:00,132.7,132.71,132.48,132.51,102442.0,131.9102,131.9201,131.6915,131.7213,102442.0
2023-07-31 13:20:00,132.5,132.64,132.49,132.6,77985.0,131.7114,131.8506,131.7015,131.8108,77985.0
2023-07-31 13:25:00,132.59,132.68,132.53,132.57,77944.0,131.8009,131.8903,131.7412,131.781,77944.0
2023-07-31 13:30:00,132.57,132.64,132.55,132.59,83704.0,131.781,131.8506,131.7611,131.8009,83704.0
2023-07-31 13:35:00,132.6,132.84,132.56,132.83,80718.0,131.8108,132.0494,131.771,132.0394,80718.0
2023-07-31 13:40:00,132.84,132.85,132.73,132.81,114951.0,132.0494,132.0593,131.94,132.0195,114951.0
2023-07-31 13:45:00,132.8,132.83,132.7,132.82,93171.0,132.0096,132.0394,131.9102,132.0295,93171.0
2023-07-31 13:50:00,132.81,132.82,132.68,132.68,74002.0,132.0195,132.0295,131.8903,131.8903,74002.0
2023-07-31 13:55:00,132.67,132.76,132.65,132.73,73978.0,131.8804,131.9698,131.8605,131.94,73978.0
2023-07-31 14:00:00,132.74,132.9,132.71,132.82,91227.0,131.95,132.109,131.9201,132.0295,91227.0
2023-07-31 14:05:00,132.83,132.9,132.65,132.74,81742.0,132.0394,132.109,131.8605,131.95,81742.0
2023-07-31 14:10:00,132.75,132.81,132.72,132.72,64989.0,131.9599,132.0195,131.9301,131.9301,64989.0
2023-07-31 14:15:00,132.72,132.82,132.71,132.82,54025.0,131.9301,132.0295,131.9201,132.0295,54025.0
2023-07-31 14:20:00,132.81,132.87,132.61,132.63,85812.0,132.0195,132.0792,131.8207,131.8406,85812.0
2023-07-31 14:25:00,132.61,132.63,132.51,132.56,97898.0,131.8207,131.8406,131.7213,131.771,97898.0
2023-07-31 14:30:00,132.56,132.6,132.48,132.58,89151.0,131.771,131.8108,131.6915,131.7909,89151.0
2023-07-31 14:35:00,132.58,132.61,132.44,132.57,114715.0,131.7909,131.8207,131.6518,131.781,114715.0
2023-07-31 14:40:00,132.56,132.63,132.51,132.58,138014.0,131.771,131.8406,131.7213,131.7909,138014.0
2023-07-31 14:45:00,132.58,132.72,132.55,132.71,87628.0,131.7909,131.9301,131.7611,131.9201,87628.0
2023-07-31 14:50:00,132.72,132.83,132.69,132.8,110049.0,131.9301,132.0394,131.9003,132.0096,110049.0
2023-07-31 14:55:00,132.8,132.93,132.79,132.81,142219.0,132.0096,132.1388,131.9997,132.0195,142219.0
2023-07-31 15:00:00,132.8,132.84,132.65,132.65,96540.0,132.0096,132.0494,131.8605,131.8605,96540.0
2023-07-31 15:05:00,132.66,132.77,132.65,132.73,94350.0,131.8704,131.9798,131.8605,131.94,94350.0
2023-07-31 15:10:00,132.73,132.75,132.57,132.65,95694.0,131.94,131.9599,131.781,131.8605,95694.0
2023-07-31 15:15:00,132.64,132.66,132.54,132.62,80269.0,131.8506,131.8704,131.7512,131.8307,80269.0
2023-07-31 15:20:00,132.61,132.65,132.51,132.52,144494.0,131.8207,131.8605,131.7213,131.7313,144494.0
2023-07-31 15:25:00,132.53,132.6,132.49,132.58,117742.0,131.7412,131.8108,131.7015,131.7909,117742.0
2023-07-31 15:30:00,132.58,132.6,132.46,132.51,155211.0,131.7909,131.8108,131.6716,131.7213,155211.0
2023-07-31 15:35:00,132.51,132.56,132.46,132.52,140541.0,131.7213,131.771,131.6716,131.7313,140541.0
2023-07-31 15:40:00,132.52,132.57,132.48,132.52,173028.0,131.7313,131.781,131.6915,131.7313,173028.0
2023-07-31 15:45:00,132.52,132.62,132.45,132.6,193357.0,131.7313,131.8307,131.6617,131.8108,193357.0
2023-07-31 15:50:00,132.59,132.93,132.59,132.89,376800.0,131.8009,132.1388,131.8009,132.0991,376800.0
2023-07-31 15:55:00,132.89,133.16,132.78,133.14,915746.0,132.0991,132.3675,131.9897,132.3476,915746.0
2023-08-01 09:30:00,130.92,132.05,130.75,131.94,3515300.0,130.1408,131.2641,129.9718,131.1547,3515300.0
2023-08-01 09:35:00,131.94,131.94,131.39,131.69,455937.0,131.1547,131.1547,130.608,130.9062,455937.0
2023-08-01 09:40:00,131.65,132.47,131.55,132.4,464071.0,130.8665,131.6816,130.767,131.612,464071.0
2023-08-01 09:45:00,132.38,132.61,132.07,132.4,379115.0,131.5921,131.8207,131.284,131.612,379115.0
2023-08-01 09:50:00,132.38,132.57,132.16,132.32,254713.0,131.5921,131.781,131.3734,131.5325,254713.0
2023-08-01 09:55:00,132.33,132.48,132.06,132.13,214686.0,131.5424,131.6915,131.274,131.3436,214686.0
2023-08-01 10:00:00,132.13,132.38,132.01,132.22,209429.0,131.3436,131.5921,131.2243,131.4331,209429.0
2023-08-01 10:05:00,132.23,132.46,132.18,132.28,162573.0,131.443,131.6716,131.3933,131.4927,162573.0
2023-08-01 10:10:00,132.27,132.32,131.73,131.77,189819.0,131.4828,131.5325,130.946,130.9857,189819.0
2023-08-01 10:15:00,131.76,132.1,131.68,132.0,264127.0,130.9758,131.3138,130.8963,131.2144,264127.0
2023-08-01 10:20:00,132.0,132.2,131.91,132.04,219082.0,131.2144,131.4132,131.1249,131.2541,219082.0
2023-08-01 10:25:00,132.02,132.35,131.98,132.3,206335.0,131.2343,131.5623,131.1945,131.5126,206335.0
2023-08-01 10:30:00,132.29,132.87,132.23,132.81,253086.0,131.5026,132.0792,131.443,132.0195,253086.0
2023-08-01 10:35:00,132.8,132.92,132.6,132.69,177528.0,132.0096,132.1289,131.8108,131.9003,177528.0
2023-08-01 10:40:00,132.7,132.85,132.48,132.52,171571.0,131.9102,132.0593,131.6915,131.7313,171571.0
2023-08-01 10:45:00,132.52,132.74,132.45,132.67,118214.0,131.7313,131.95,131.6617,131.8804,118214.0
2023-08-01 10:50:00,132.65,132.75,132.54,132.59,124710.0,131.8605,131.9599,131.7512,131.8009,124710.0
2023-08-01 10:55:00,132.56,132.61,132.44,132.6,109482.0,131.771,131.8207,131.6518,131.8108,109482.0
2023-08-01 11:00:00,132.6,132.73,132.39,132.42,139539.0,131.8108,131.94,131.602,131.6319,139539.0
2023-08-01 11:05:00,132.42,132.61,132.28,132.35,127941.0,131.6319,131.8207,131.4927,131.5623,127941.0
2023-08-01 11:10:00,132.37,132.58,132.36,132.51,139849.0,131.5822,131.7909,131.5722,131.7213,139849.0
2023-08-01 11:15:00,132.5,132.63,132.41,132.42,120021.0,131.7114,131.8406,131.6219,131.6319,120021.0
2023-08-01 11:20:00,132.42,132.42,132.22,132.27,120877.0,131.6319,131.6319,131.4331,131.4828,120877.0
2023-08-01 11:25:00,132.25,132.5,132.2,132.4,112329.0,131.4629,131.7114,131.4132,131.612,112329.0
2023-08-01 11:30:00,132.4,132.45,132.14,132.19,158041.0,131.612,131.6617,131.3535,131.4032,158041.0
2023-08-01 11:35:00,132.2,132.27,132.13,132.22,100677.0,131.4132,131.4828,131.3436,131.4331,100677.0
2023-08-01 11:40:00,132.21,132.34,132.11,132.14,146672.0,131.4231,131.5523,131.3237,131.3535,146672.0
2023-08-01 11:45:00,132.14,132.39,132.14,132.36,121231.0,131.3535,131.602,131.3535,131.5722,121231.0
2023-08-01 11:50:00,132.33,132.43,132.29,132.36,88882.0,131.5424,131.6418,131.5026,131.5722,88882.0
2023-08-01 11:55:00,132.36,132.45,132.21,132.24,133582.0,131.5722,131.6617,131.4231,131.4529,133582.0
2023-08-01 12:00:00,132.24,132.27,132.11,132.17,87819.0,131.4529,131.4828,131.3237,131.3834,87819.0
2023-08-01 12:05:00,132.18,132.24,132.17,132.2,76176.0,131.3933,131.4529,131.3834,131.4132,76176.0
2023-08-01 12:10:00,132.2,132.24,132.12,132.15,72398.0,131.4132,131.4529,131.3337,131.3635,72398.0
2023-08-01 12:15:00,132.16,132.16,132.01,132.07,138432.0,131.3734,131.3734,131.2243,131.284,138432.0
2023-08-01 12:20:00,132.07,132.08,131.99,132.01,102275.0,131.284,131.2939,131.2044,131.2243,102275.0
2023-08-01 12:25:00,132.01,132.1,131.95,131.97,96322.0,131.2243,131.3138,131.1647,131.1845,96322.0
2023-08-01 12:30:00,131.96,132.16,131.85,132.1,94019.0,131.1746,131.3734,131.0653,131.3138,94019.0
2023-08-01 12:35:00,132.09,132.13,132.04,132.05,69954.0,131.3038,131.3436,131.2541,131.2641,69954.0
2023-08-01 12:40:00,132.05,132.18,132.05,132.13,113735.0,131.2641,131.3933,131.2641,131.3436,113735.0
2023-08-01 12:45:00,132.13,132.16,132.08,132.12,75973.0,131.3436,131.3734,131.2939,131.3337,75973.0
2023-08-01 12:50:00,132.12,132.18,132.1,132.17,73873.0,131.3337,131.3933,131.3138,131.3834,73873.0
2023-08-01 12:55:00,132.18,132.27,132.16,132.25,64467.0,131.3933,131.4828,131.3734,131.4629,64467.0
2023-08-01 13:00:00,132.24,132.43,132.24,132.39,126333.0,131.4529,131.6418,131.4529,131.602,126333.0
2023-08-01 13:05:00,132.39,132.44,132.29,132.34,92632.0,131.602,131.6518,131.5026,131.5523,92632.0
2023-08-01 13:10:00,132.33,132.33,132.22,132.26,75786.0,131.5424,131.5424,131.4331,131.4728,75786.0
2023-08-01 13:15:00,132.25,132.25,132.05,132.1,105502.0,131.4629,131.4629,131.2641,131.3138,105502.0
2023-08-01 13:20:00,132.11,132.2,132.07,132.16,83108.0,131.3237,131.4132,131.284,131.3734,83108.0
2023-08-01 13:25:00,132.17,132.19,132.1,132.13,72110.0,131.3834,131.4032,131.3138,131.3436,72110.0
2023-08-01 13:30:00,132.13,132.13,132.0,132.12,99849.0,131.3436,131.3436,131.2144,131.3337,99849.0
2023-08-01 13:35:00,132.11,132.15,131.85,131.9,91740.0,131.3237,131.3635,131.0653,131.115,91740.0
2023-08-01 13:40:00,131.89,132.02,131.88,131.99,78781.0,131.105,131.2343,131.0951,131.2044,78781.0
2023-08-01 13:45:00,131.99,131.99,131.82,131.93,87420.0,131.2044,131.2044,131.0354,131.1448,87420.0
2023-08-01 13:50:00,131.94,132.1,131.94,132.09,70280.0,131.1547,131.3138,131.1547,131.3038,70280.0
2023-08-01 13:55:00,132.09,132.15,132.05,132.08,78711.0,131.3038,131.3635,131.2641,131.2939,78711.0
2023-08-01 14:00:00,132.07,132.17,132.07,132.16,81372.0,131.284,131.3834,131.284,131.3734,81372.0
2023-08-01 14:05:00,132.17,132.19,131.97,132.0,72492.0,131.3834,131.4032,131.1845,131.2144,72492.0
2023-08-01 14:10:00,132.01,132.04,131.93,132.02,76305.0,131.2243,131.2541,131.1448,131.2343,76305.0
2023-08-01 14:15:00,132.02,132.13,131.99,132.09,90153.0,131.2343,131.3436,131.2044,131.3038,90153.0
2023-08-01 14:20:00,132.1,132.12,132.04,132.09,86622.0,131.3138,131.3337,131.2541,131.3038,86622.0
2023-08-01 14:25:00,132.09,132.12,131.92,132.03,103791.0,131.3038,131.3337,131.1348,131.2442,103791.0
2023-08-01 14:30:00,132.03,132.1,132.03,132.05,86305.0,131.2442,131.3138,131.2442,131.2641,86305.0
2023-08-01 14:35:00,132.05,132.11,132.03,132.04,72804.0,131.2641,131.3237,131.2442,131.2541,72804.0
2023-08-01 14:40:00,132.05,132.05,131.93,132.0,113823.0,131.2641,131.2641,131.1448,131.2144,113823.0
2023-08-01 14:45:00,132.0,132.04,131.94,132.04,115609.0,131.2144,131.2541,131.1547,131.2541,115609.0
2023-08-01 14:50:00,132.03,132.04,131.91,131.99,119630.0,131.2442,131.2541,131.1249,131.2044,119630.0
2023-08-01 14:55:00,131.97,132.03,131.89,131.99,104668.0,131.1845,131.2442,131.105,131.2044,104668.0
2023-08-01 15:00:00,131.99,132.04,131.95,131.97,114827.0,131.2044,131.2541,131.1647,131.1845,114827.0
2023-08-01 15:05:00,131.97,132.08,131.97,132.06,110651.0,131.1845,131.2939,131.1845,131.274,110651.0
2023-08-01 15:10:00,132.06,132.07,131.95,131.99,147574.0,131.274,131.284,131.1647,131.2044,147574.0
2023-08-01 15:15:00,131.99,132.02,131.92,131.97,119546.0,131.2044,131.2343,131.1348,131.1845,119546.0
2023-08-01 15:20:00,131.98,132.02,131.92,132.0,145318.0,131.1945,131.2343,131.1348,131.2144,145318.0
2023-08-01 15:25:00,132.0,132.13,132.0,132.08,193568.0,131.2144,131.3436,131.2144,131.2939,193568.0
2023-08-01 15:30:00,132.07,132.26,132.03,132.21,153942.0,131.284,131.4728,131.2442,131.4231,153942.0
2023-08-01 15:35:00,132.21,132.29,132.15,132.19,168239.0,131.4231,131.5026,131.3635,131.4032,168239.0
2023-08-01 15:40:00,132.19,132.19,132.08,132.14,143079.0,131.4032,131.4032,131.2939,131.3535,143079.0
2023-08-01 15:45:00,132.14,132.24,132.04,132.08,166719.0,131.3535,131.4529,131.2541,131.2939,166719.0
2023-08-01 15:50:00,132.08,132.15,131.99,132.06,284596.0,131.2939,131.3635,131.2044,131.274,284596.0
2023-08-01 15:55:00,132.05,132.05,131.81,131.9,769421.0,131.2641,131.2641,131.0255,131.115,769421.0
2023-08-02 09:30:00,129.88,130.31,129.52,129.95,866051.0,129.107,129.5344,128.7491,129.1766,866051.0
2023-08-02 09:35:00,129.95,130.13,129.71,129.77,338265.0,129.1766,129.3555,128.938,128.9976,338265.0
2023-08-02 09:40:00,129.77,129.88,129.32,129.62,378549.0,128.9976,129.107,128.5503,128.8485,378549.0
2023-08-02 09:45:00,129.63,129.92,129.45,129.67,225374.0,128.8585,129.1467,128.6795,128.8982,225374.0
2023-08-02 09:50:00,129.66,130.07,129.56,129.63,266440.0,128.8883,129.2959,128.7889,128.8585,266440.0
2023-08-02 09:55:00,129.64,130.18,129.64,130.05,172252.0,128.8684,129.4052,128.8684,129.276,172252.0
2023-08-02 10:00:00,130.05,130.41,129.97,130.34,240530.0,129.276,129.6338,129.1965,129.5642,240530.0
2023-08-02 10:05:00,130.33,130.42,129.84,129.89,230057.0,129.5543,129.6438,129.0672,129.1169,230057.0
2023-08-02 10:10:00,129.89,129.89,129.5,129.59,236022.0,129.1169,129.1169,128.7292,128.8187,236022.0
2023-08-02 10:15:00,129.58,129.79,129.49,129.78,209581.0,128.8088,129.0175,128.7193,129.0076,209581.0
2023-08-02 10:20:00,129.8,129.9,129.65,129.89,141935.0,129.0275,129.1269,128.8784,129.1169,141935.0
2023-08-02 10:25:00,129.89,130.05,129.66,129.68,219200.0,129.1169,129.276,128.8883,128.9082,219200.0
2023-08-02 10:30:00,129.68,129.74,129.43,129.52,207303.0,128.9082,128.9678,128.6597,128.7491,207303.0
2023-08-02 10:35:00,129.53,129.69,129.37,129.64,137055.0,128.7591,128.9181,128.6,128.8684,137055.0
2023-08-02 10:40:00,129.64,129.65,129.22,129.37,190799.0,128.8684,128.8784,128.4509,128.6,190799.0
2023-08-02 10:45:00,129.39,129.39,128.81,128.91,264314.0,128.6199,128.6199,128.0434,128.1428,264314.0
2023-08-02 10:50:00,128.91,129.1,128.89,128.99,159186.0,128.1428,128.3316,128.1229,128.2223,159186.0
2023-08-02 10:55:00,128.99,129.13,128.91,128.94,142833.0,128.2223,128.3615,128.1428,128.1726,142833.0
2023-08-02 11:00:00,128.92,129.11,128.86,129.03,152308.0,128.1527,128.3416,128.0931,128.262,152308.0
2023-08-02 11:05:00,129.03,129.22,128.89,129.2,119345.0,128.262,128.4509,128.1229,128.431,119345.0
2023-08-02 11:10:00,129.2,129.39,129.18,129.31,173487.0,128.431,128.6199,128.4112,128.5404,173487.0
2023-08-02 11:15:00,129.31,129.32,128.92,128.94,106031.0,128.5404,128.5503,128.1527,128.1726,106031.0
2023-08-02 11:20:00,128.93,129.21,128.83,129.15,133711.0,128.1626,128.441,128.0632,128.3813,133711.0
2023-08-02 11:25:00,129.16,129.19,128.98,129.05,129629.0,128.3913,128.4211,128.2123,128.2819,129629.0
2023-08-02 11:30:00,129.04,129.18,128.93,129.16,128486.0,128.272,128.4112,128.1626,128.3913,128486.0
2023-08-02 11:35:00,129.17,129.36,129.13,129.13,129330.0,128.4012,128.5901,128.3615,128.3615,129330.0
2023-08-02 11:40:00,129.12,129.18,128.96,129.02,100235.0,128.3515,128.4112,128.1925,128.2521,100235.0
2023-08-02 11:45:00,129.03,129.16,128.81,128.92,121137.0,128.262,128.3913,128.0434,128.1527,121137.0
2023-08-02 11:50:00,128.91,128.91,128.5,128.6,370080.0,128.1428,128.1428,127.7352,127.8346,370080.0
2023-08-02 11:55:00,128.61,128.63,128.38,128.4,173563.0,127.8445,127.8644,127.6159,127.6358,173563.0
2023-08-02 12:00:00,128.4,128.48,128.04,128.04,279809.0,127.6358,127.7153,127.2779,127.2779,279809.0
2023-08-02 12:05:00,128.04,128.14,127.85,127.98,315387.0,127.2779,127.3773,127.0891,127.2183,315387.0
2023-08-02 12:10:00,127.98,128.27,127.98,128.21,188786.0,127.2183,127.5066,127.2183,127.4469,188786.0
2023-08-02 12:15:00,128.2,128.4,128.18,128.37,249781.0,127.437,127.6358,127.4171,127.606,249781.0
2023-08-02 12:20:00,128.37,128.39,128.1,128.14,184517.0,127.606,127.6259,127.3376,127.3773,184517.0
2023-08-02 12:25:00,128.14,128.22,128.07,128.2,179148.0,127.3773,127.4569,127.3078,127.437,179148.0
2023-08-02 12:30:00,128.2,128.41,128.07,128.41,151693.0,127.437,127.6457,127.3078,127.6457,151693.0
2023-08-02 12:35:00,128.41,128.63,128.31,128.37,243773.0,127.6457,127.8644,127.5463,127.606,243773.0
2023-08-02 12:40:00,128.37,128.61,128.31,128.54,152954.0,127.606,127.8445,127.5463,127.775,152954.0
2023-08-02 12:45:00,128.55,128.74,128.54,128.73,85071.0,127.7849,127.9738,127.775,127.9638,85071.0
2023-08-02 12:50:00,128.73,128.75,128.46,128.5,133640.0,127.9638,127.9837,127.6954,127.7352,133640.0
2023-08-02 12:55:00,128.49,128.6,128.47,128.58,93871.0,127.7253,127.8346,127.7054,127.8147,93871.0
2023-08-02 13:00:00,128.57,128.79,128.54,128.67,82108.0,127.8048,128.0235,127.775,127.9042,82108.0
2023-08-02 13:05:00,128.68,128.72,128.56,128.58,101815.0,127.9141,127.9539,127.7948,127.8147,101815.0
2023-08-02 13:10:00,128.58,128.65,128.51,128.55,99860.0,127.8147,127.8843,127.7451,127.7849,99860.0
2023-08-02 13:15:00,128.55,128.57,128.43,128.51,84722.0,127.7849,127.8048,127.6656,127.7451,84722.0
2023-08-02 13:20:00,128.51,128.55,128.4,128.47,99851.0,127.7451,127.7849,127.6358,127.7054,99851.0
2023-08-02 13:25:00,128.48,128.78,128.47,128.76,157021.0,127.7153,128.0135,127.7054,127.9937,157021.0
2023-08-02 13:30:00,128.76,128.93,128.64,128.93,113559.0,127.9937,128.1626,127.8744,128.1626,113559.0
2023-08-02 13:35:00,128.93,128.96,128.75,128.84,73090.0,128.1626,128.1925,127.9837,128.0732,73090.0
2023-08-02 13:40:00,128.84,128.92,128.77,128.83,79446.0,128.0732,128.1527,128.0036,128.0632,79446.0
2023-08-02 13:45:00,128.83,128.94,128.71,128.75,95083.0,128.0632,128.1726,127.944,127.9837,95083.0
2023-08-02 13:50:00,128.76,128.82,128.66,128.66,72895.0,127.9937,128.0533,127.8942,127.8942,72895.0
2023-08-02 13:55:00,128.65,128.66,128.48,128.57,95954.0,127.8843,127.8942,127.7153,127.8048,95954.0
2023-08-02 14:00:00,128.57,128.78,128.54,128.77,106877.0,127.8048,128.0135,127.775,128.0036,106877.0
2023-08-02 14:05:00,128.75,128.9,128.66,128.87,129881.0,127.9837,128.1328,127.8942,128.103,129881.0
2023-08-02 14:10:00,128.88,128.93,128.75,128.91,101442.0,128.1129,128.1626,127.9837,128.1428,101442.0
2023-08-02 14:15:00,128.92,128.96,128.86,128.94,85532.0,128.1527,128.1925,128.0931,128.1726,85532.0
2023-08-02 14:20:00,128.94,128.95,128.78,128.81,70223.0,128.1726,128.1825,128.0135,128.0434,70223.0
2023-08-02 14:25:00,128.83,128.92,128.78,128.87,71742.0,128.0632,128.1527,128.0135,128.103,71742.0
2023-08-02 14:30:00,128.87,128.92,128.8,128.87,74503.0,128.103,128.1527,128.0334,128.103,74503.0
2023-08-02 14:35:00,128.87,128.87,128.74,128.77,67495.0,128.103,128.103,127.9738,128.0036,67495.0
2023-08-02 14:40:00,128.77,128.86,128.74,128.81,88643.0,128.0036,128.0931,127.9738,128.0434,88643.0
2023-08-02 14:45:00,128.81,129.06,128.79,129.04,123822.0,128.0434,128.2919,128.0235,128.272,123822.0
2023-08-02 14:50:00,129.05,129.06,128.91,128.92,97222.0,128.2819,128.2919,128.1428,128.1527,97222.0
2023-08-02 14:55:00,128.92,128.93,128.81,128.88,69675.0,128.1527,128.1626,128.0434,128.1129,69675.0
2023-08-02 15:00:00,128.88,128.96,128.84,128.9,76399.0,128.1129,128.1925,128.0732,128.1328,76399.0
2023-08-02 15:05:00,128.91,128.92,128.75,128.78,110600.0,128.1428,128.1527,127.9837,128.0135,110600.0
2023-08-02 15:10:00,128.77,128.81,128.71,128.74,120607.0,128.0036,128.0434,127.944,127.9738,120607.0
2023-08-02 15:15:00,128.73,128.79,128.59,128.64,180877.0,127.9638,128.0235,127.8247,127.8744,180877.0
2023-08-02 15:20:00,128.65,128.8,128.63,128.72,112234.0,127.8843,128.0334,127.8644,127.9539,112234.0
2023-08-02 15:25:00,128.72,128.76,128.48,128.48,142878.0,127.9539,127.9937,127.7153,127.7153,142878.0
2023-08-02 15:30:00,128.49,128.54,128.43,128.51,194485.0,127.7253,127.775,127.6656,127.7451,194485.0
2023-08-02 15:35:00,128.51,128.73,128.51,128.64,180442.0,127.7451,127.9638,127.7451,127.8744,180442.0
2023-08-02 15:40:00,128.64,128.79,128.51,128.72,311730.0,127.8744,128.0235,127.7451,127.9539,311730.0
2023-08-02 15:45:00,128.72,128.81,128.7,128.72,218709.0,127.9539,128.0434,127.934,127.9539,218709.0
2023-08-02 15:50:00,128.72,128.73,128.36,128.54,506572.0,127.9539,127.9638,127.596,127.775,506572.0
2023-08-02 15:55:00,128.54,128.84,128.4,128.65,1184472.0,127.775,128.0732,127.6358,127.8843,1184472.0
2023-08-03 09:30:00,128.35,128.76,127.9,128.05,663296.0,127.5861,127.9937,127.1388,127.2879,663296.0
2023-08-03 09:35:00,128.07,128.48,127.98,128.37,268335.0,127.3078,127.7153,127.2183,127.606,268335.0
2023-08-03 09:40:00,128.38,128.39,127.77,127.95,244762.0,127.6159,127.6259,127.0095,127.1885,244762.0
2023-08-03 09:45:00,127.95,128.72,127.8,128.71,344111.0,127.1885,127.9539,127.0394,127.944,344111.0
2023-08-03 09:50:00,128.7,128.98,128.62,128.9,279205.0,127.934,128.2123,127.8545,128.1328,279205.0
2023-08-03 09:55:00,128.91,129.03,128.52,128.52,268062.0,128.1428,128.262,127.7551,127.7551,268062.0
2023-08-03 10:00:00,128.53,128.9,128.46,128.76,234053.0,127.765,128.1328,127.6954,127.9937,234053.0
2023-08-03 10:05:00,128.75,128.85,128.38,128.38,186401.0,127.9837,128.0831,127.6159,127.6159,186401.0
2023-08-03 10:10:00,128.39,128.81,128.31,128.73,129637.0,127.6259,128.0434,127.5463,127.9638,129637.0
2023-08-03 10:15:00,128.74,128.92,128.58,128.92,160162.0,127.9738,128.1527,127.8147,128.1527,160162.0
2023-08-03 10:20:00,128.91,128.91,128.4,128.41,183210.0,128.1428,128.1428,127.6358,127.6457,183210.0
2023-08-03 10:25:00,128.42,128.5,128.0,128.02,199327.0,127.6557,127.7352,127.2382,127.2581,199327.0
2023-08-03 10:30:00,128.03,128.41,128.01,128.4,193566.0,127.268,127.6457,127.2481,127.6358,193566.0
2023-08-03 10:35:00,128.42,128.91,128.39,128.86,140625.0,127.6557,128.1428,127.6259,128.0931,140625.0
2023-08-03 10:40:00,128.85,129.0,128.73,128.81,121999.0,128.0831,128.2322,127.9638,128.0434,121999.0
2023-08-03 10:45:00,128.83,128.89,128.63,128.82,90806.0,128.0632,128.1229,127.8644,128.0533,90806.0
2023-08-03 10:50:00,128.81,128.83,128.41,128.52,118782.0,128.0434,128.0632,127.6457,127.7551,118782.0
2023-08-03 10:55:00,128.49,128.8,128.45,128.79,137794.0,127.7253,128.0334,127.6855,128.0235,137794.0
2023-08-03 11:00:00,128.79,128.86,128.69,128.76,113983.0,128.0235,128.0931,127.9241,127.9937,113983.0
2023-08-03 11:05:00,128.77,128.87,128.68,128.8,105887.0,128.0036,128.103,127.9141,128.0334,105887.0
2023-08-03 11:10:00,128.81,129.06,128.63,129.05,133942.0,128.0434,128.2919,127.8644,128.2819,133942.0
2023-08-03 11:15:00,129.05,129.43,128.92,129.36,189520.0,128.2819,128.6597,128.1527,128.5901,189520.0
2023-08-03 11:20:00,129.37,129.47,129.18,129.22,177564.0,128.6,128.6994,128.4112,128.4509,177564.0
2023-08-03 11:25:00,129.24,129.26,129.05,129.13,108616.0,128.4708,128.4907,128.2819,128.3615,108616.0
2023-08-03 11:30:00,129.15,129.26,129.01,129.1,92203.0,128.3813,128.4907,128.2422,128.3316,92203.0
2023-08-03 11:35:00,129.11,129.34,129.06,129.22,98435.0,128.3416,128.5702,128.2919,128.4509,98435.0
2023-08-03 11:40:00,129.22,129.31,129.15,129.2,90099.0,128.4509,128.5404,128.3813,128.431,90099.0
2023-08-03 11:45:00,129.19,129.38,129.1,129.34,114392.0,128.4211,128.61,128.3316,128.5702,114392.0
2023-08-03 11:50:00,129.37,129.5,129.31,129.35,115865.0,128.6,128.7292,128.5404,128.5801,115865.0
2023-08-03 11:55:00,129.35,129.36,129.11,129.13,98894.0,128.5801,128.5901,128.3416,128.3615,98894.0
2023-08-03 12:00:00,129.12,129.27,129.04,129.21,88823.0,128.3515,128.5006,128.272,128.441,88823.0
2023-08-03 12:05:00,129.22,129.36,129.19,129.32,79803.0,128.4509,128.5901,128.4211,128.5503,79803.0
2023-08-03 12:10:00,129.32,129.38,129.23,129.26,78942.0,128.5503,128.61,128.4609,128.4907,78942.0
2023-08-03 12:15:00,129.26,129.33,129.15,129.33,76647.0,128.4907,128.5603,128.3813,128.5603,76647.0
2023-08-03 12:20:00,129.32,129.35,129.24,129.35,72407.0,128.5503,128.5801,128.4708,128.5801,72407.0
2023-08-03 12:25:00,129.35,129.41,129.27,129.31,85351.0,128.5801,128.6398,128.5006,128.5404,85351.0
2023-08-03 12:30:00,129.32,129.4,129.24,129.36,88589.0,128.5503,128.6298,128.4708,128.5901,88589.0
2023-08-03 12:35:00,129.36,129.49,129.34,129.39,52692.0,128.5901,128.7193,128.5702,128.6199,52692.0
2023-08-03 12:40:00,129.41,129.62,129.4,129.61,97583.0,128.6398,128.8485,128.6298,128.8386,97583.0
2023-08-03 12:45:00,129.61,129.73,129.58,129.67,106608.0,128.8386,128.9579,128.8088,128.8982,106608.0
2023-08-03 12:50:00,129.69,129.71,129.52,129.53,65383.0,128.9181,128.938,128.7491,128.7591,65383.0
2023-08-03 12:55:00,129.54,129.62,129.49,129.53,71198.0,128.769,128.8485,128.7193,128.7591,71198.0
2023-08-03 13:00:00,129.53,129.74,129.5,129.63,100617.0,128.7591,128.9678,128.7292,128.8585,100617.0
2023-08-03 13:05:00,129.63,129.71,129.55,129.65,122920.0,128.8585,128.938,128.779,128.8784,122920.0
2023-08-03 13:10:00,129.64,129.77,129.61,129.65,85056.0,128.8684,128.9976,128.8386,128.8784,85056.0
2023-08-03 13:15:00,129.65,129.65,129.42,129.47,117068.0,128.8784,128.8784,128.6497,128.6994,117068.0
2023-08-03 13:20:00,129.47,129.62,129.42,129.6,51171.0,128.6994,128.8485,128.6497,128.8287,51171.0
2023-08-03 13:25:00,129.61,129.67,129.47,129.49,54191.0,128.8386,128.8982,128.6994,128.7193,54191.0
2023-08-03 13:30:00,129.5,129.55,129.34,129.35,83562.0,128.7292,128.779,128.5702,128.5801,83562.0
2023-08-03 13:35:00,129.33,129.43,129.27,129.41,70715.0,128.5603,128.6597,128.5006,128.6398,70715.0
2023-08-03 13:40:00,129.39,129.42,129.27,129.28,50146.0,128.6199,128.6497,128.5006,128.5106,50146.0
2023-08-03 13:45:00,129.28,129.45,129.18,129.38,118062.0,128.5106,128.6795,128.4112,128.61,118062.0
2023-08-03 13:50:00,129.37,129.42,129.25,129.29,63696.0,128.6,128.6497,128.4807,128.5205,63696.0
2023-08-03 13:55:00,129.3,129.31,129.09,129.1,82372.0,128.5304,128.5404,128.3217,128.3316,82372.0
2023-08-03 14:00:00,129.11,129.14,128.98,129.12,90983.0,128.3416,128.3714,128.2123,128.3515,90983.0
2023-08-03 14:05:00,129.13,129.15,128.93,128.93,65969.0,128.3615,128.3813,128.1626,128.1626,65969.0
2023-08-03 14:10:00,128.93,129.0,128.86,128.89,74903.0,128.1626,128.2322,128.0931,128.1229,74903.0
2023-08-03 14:15:00,128.89,129.19,128.89,129.18,78994.0,128.1229,128.4211,128.1229,128.4112,78994.0
2023-08-03 14:20:00,129.18,129.18,129.06,129.11,63526.0,128.4112,128.4112,128.2919,128.3416,63526.0
2023-08-03 14:25:00,129.11,129.13,128.91,128.99,86185.0,128.3416,128.3615,128.1428,128.2223,86185.0
2023-08-03 14:30:00,129.0,129.05,128.94,129.02,88780.0,128.2322,128.2819,128.1726,128.2521,88780.0
2023-08-03 14:35:00,129.0,129.05,128.84,129.01,84186.0,128.2322,128.2819,128.0732,128.2422,84186.0
2023-08-03 14:40:00,129.04,129.21,129.04,129.16,65026.0,128.272,128.441,128.272,128.3913,65026.0
2023-08-03 14:45:00,129.17,129.23,129.02,129.04,67884.0,128.4012,128.4609,128.2521,128.272,67884.0
2023-08-03 14:50:00,129.06,129.24,128.99,129.23,88211.0,128.2919,128.4708,128.2223,128.4609,88211.0
2023-08-03 14:55:00,129.23,129.25,129.1,129.13,104355.0,128.4609,128.4807,128.3316,128.3615,104355.0
2023-08-03 15:00:00,129.15,129.25,129.07,129.24,56390.0,128.3813,128.4807,128.3018,128.4708,56390.0
2023-08-03 15:05:00,129.24,129.24,128.86,128.97,135098.0,128.4708,128.4708,128.0931,128.2024,135098.0
2023-08-03 15:10:00,128.96,128.99,128.67,128.75,98318.0,128.1925,128.2223,127.9042,127.9837,98318.0
2023-08-03 15:15:00,128.75,128.77,128.55,128.74,96049.0,127.9837,128.0036,127.7849,127.9738,96049.0
2023-08-03 15:20:00,128.74,128.78,128.63,128.78,92460.0,127.9738,128.0135,127.8644,128.0135,92460.0
2023-08-03 15:25:00,128.79,128.87,128.71,128.86,98441.0,128.0235,128.103,127.944,128.0931,98441.0
2023-08-03 15:30:00,128.86,128.95,128.79,128.8,110107.0,128.0931,128.1825,128.0235,128.0334,110107.0
2023-08-03 15:35:00,128.8,128.91,128.74,128.78,129206.0,128.0334,128.1428,127.9738,128.0135,129206.0
2023-08-03 15:40:00,128.79,128.84,128.73,128.81,110313.0,128.0235,128.0732,127.9638,128.0434,110313.0
2023-08-03 15:45:00,128.81,128.9,128.78,128.8,101818.0,128.0434,128.1328,128.0135,128.0334,101818.0
2023-08-03 15:50:00,128.81,129.0,128.69,128.91,135763.0,128.0434,128.2322,127.9241,128.1428,135763.0
2023-08-03 15:55:00,128.92,128.98,128.72,128.76,504303.0,128.1527,128.2123,127.9539,127.9937,504303.0
2023-08-04 09:30:00,129.62,131.2,129.56,131.02,1136419.0,128.8485,130.4191,128.7889,130.2402,1136419.0
2023-08-04 09:35:00,131.03,131.93,130.94,131.62,848436.0,130.2501,131.1448,130.1607,130.8366,848436.0
2023-08-04 09:40:00,131.63,131.66,130.52,130.6,487596.0,130.8466,130.8764,129.7432,129.8227,487596.0
2023-08-04 09:45:00,130.6,131.28,130.43,131.21,402404.0,129.8227,130.4987,129.6537,130.4291,402404.0
2023-08-04 09:50:00,131.22,131.49,130.34,130.42,419824.0,130.439,130.7074,129.5642,129.6438,419824.0
2023-08-04 09:55:00,130.4,130.64,130.13,130.18,253467.0,129.6239,129.8625,129.3555,129.4052,253467.0
2023-08-04 10:00:00,130.16,130.22,129.71,129.82,278244.0,129.3853,129.445,128.938,129.0473,278244.0
2023-08-04 10:05:00,129.81,129.81,129.45,129.6,269635.0,129.0374,129.0374,128.6795,128.8287,269635.0
2023-08-04 10:10:00,129.59,129.94,129.57,129.65,240640.0,128.8187,129.1666,128.7988,128.8784,240640.0
2023-08-04 10:15:00,129.63,130.02,129.36,129.95,202180.0,128.8585,129.2462,128.5901,129.1766,202180.0
2023-08-04 10:20:00,129.94,130.08,129.52,129.93,170352.0,129.1666,129.3058,128.7491,129.1567,170352.0
2023-08-04 10:25:00,129.91,129.95,129.54,129.74,178829.0,129.1368,129.1766,128.769,128.9678,178829.0
2023-08-04 10:30:00,129.74,130.23,129.71,130.11,182890.0,128.9678,129.4549,128.938,129.3356,182890.0
2023-08-04 10:35:00,130.11,130.21,129.93,129.94,144817.0,129.3356,129.435,129.1567,129.1666,144817.0
2023-08-04 10:40:00,129.93,130.07,129.78,130.0,143626.0,129.1567,129.2959,129.0076,129.2263,143626.0
2023-08-04 10:45:00,130.01,130.13,129.86,130.03,156871.0,129.2362,129.3555,129.0871,129.2561,156871.0
2023-08-04 10:50:00,130.02,130.32,129.91,130.3,141857.0,129.2462,129.5444,129.1368,129.5245,141857.0
2023-08-04 10:55:00,130.31,130.32,130.15,130.29,125149.0,129.5344,129.5444,129.3754,129.5145,125149.0
2023-08-04 11:00:00,130.32,130.4,130.23,130.4,136668.0,129.5444,129.6239,129.4549,129.6239,136668.0
2023-08-04 11:05:00,130.39,130.59,130.24,130.58,131915.0,129.614,129.8128,129.4648,129.8028,131915.0
2023-08-04 11:10:00,130.58,130.6,130.33,130.34,153915.0,129.8028,129.8227,129.5543,129.5642,153915.0
2023-08-04 11:15:00,130.34,130.53,130.32,130.38,128974.0,129.5642,129.7531,129.5444,129.604,128974.0
2023-08-04 11:20:00,130.38,130.54,130.33,130.48,96138.0,129.604,129.7631,129.5543,129.7034,96138.0
2023-08-04 11:25:00,130.48,130.65,130.45,130.53,102740.0,129.7034,129.8724,129.6736,129.7531,102740.0
2023-08-04 11:30:00,130.54,130.55,130.37,130.48,78195.0,129.7631,129.773,129.5941,129.7034,78195.0
2023-08-04 11:35:00,130.48,130.58,130.39,130.4,84171.0,129.7034,129.8028,129.614,129.6239,84171.0
2023-08-04 11:40:00,130.4,130.79,130.31,130.75,127565.0,129.6239,130.0116,129.5344,129.9718,127565.0
2023-08-04 11:45:00,130.76,130.94,130.66,130.88,144187.0,129.9817,130.1607,129.8823,130.101,144187.0
2023-08-04 11:50:00,130.88,130.89,130.66,130.78,151947.0,130.101,130.111,129.8823,130.0016,151947.0
2023-08-04 11:55:00,130.78,130.8,130.58,130.65,96881.0,130.0016,130.0215,129.8028,129.8724,96881.0
2023-08-04 12:00:00,130.63,130.67,130.53,130.63,96124.0,129.8525,129.8923,129.7531,129.8525,96124.0
2023-08-04 12:05:00,130.63,130.73,130.43,130.44,120299.0,129.8525,129.9519,129.6537,129.6637,120299.0
2023-08-04 12:10:00,130.44,130.6,130.39,130.59,86836.0,129.6637,129.8227,129.614,129.8128,86836.0
2023-08-04 12:15:00,130.59,130.69,130.56,130.68,83392.0,129.8128,129.9122,129.7829,129.9022,83392.0
2023-08-04 12:20:00,130.69,130.77,130.53,130.77,93314.0,129.9122,129.9917,129.7531,129.9917,93314.0
2023-08-04 12:25:00,130.77,130.97,130.76,130.89,139158.0,129.9917,130.1905,129.9817,130.111,139158.0
2023-08-04 12:30:00,130.9,130.97,130.85,130.88,81414.0,130.1209,130.1905,130.0712,130.101,81414.0
2023-08-04 12:35:00,130.89,130.97,130.83,130.93,73344.0,130.111,130.1905,130.0513,130.1507,73344.0
2023-08-04 12:40:00,130.94,131.1,130.92,131.1,93159.0,130.1607,130.3197,130.1408,130.3197,93159.0
2023-08-04 12:45:00,131.1,131.12,130.87,130.94,101541.0,130.3197,130.3396,130.0911,130.1607,101541.0
2023-08-04 12:50:00,130.94,131.01,130.9,130.98,84868.0,130.1607,130.2303,130.1209,130.2004,84868.0
2023-08-04 12:55:00,130.98,130.99,130.87,130.87,71871.0,130.2004,130.2104,130.0911,130.0911,71871.0
2023-08-04 13:00:00,130.87,130.88,130.67,130.73,95788.0,130.0911,130.101,129.8923,129.9519,95788.0
2023-08-04 13:05:00,130.73,130.74,130.51,130.6,92272.0,129.9519,129.9619,129.7332,129.8227,92272.0
2023-08-04 13:10:00,130.59,130.59,130.47,130.52,81976.0,129.8128,129.8128,129.6935,129.7432,81976.0
2023-08-04 13:15:00,130.51,130.58,130.44,130.54,84134.0,129.7332,129.8028,129.6637,129.7631,84134.0
2023-08-04 13:20:00,130.54,130.54,130.32,130.32,83178.0,129.7631,129.7631,129.5444,129.5444,83178.0
2023-08-04 13:25:00,130.32,130.34,129.97,130.09,178973.0,129.5444,129.5642,129.1965,129.3157,178973.0
2023-08-04 13:30:00,130.08,130.21,130.01,130.08,104274.0,129.3058,129.435,129.2362,129.3058,104274.0
2023-08-04 13:35:00,130.09,130.12,129.96,130.05,82828.0,129.3157,129.3456,129.1865,129.276,82828.0
2023-08-04 13:40:00,130.04,130.12,129.95,130.08,94710.0,129.266,129.3456,129.1766,129.3058,94710.0
2023-08-04 13:45:00,130.07,130.32,130.03,130.24,85857.0,129.2959,129.5444,129.2561,129.4648,85857.0
2023-08-04 13:50:00,130.24,130.26,130.08,130.13,106358.0,129.4648,129.4847,129.3058,129.3555,106358.0
2023-08-04 13:55:00,130.12,130.13,129.66,129.75,221372.0,129.3456,129.3555,128.8883,128.9778,221372.0
2023-08-04 14:00:00,129.74,129.75,129.33,129.33,235266.0,128.9678,128.9778,128.5603,128.5603,235266.0
2023-08-04 14:05:00,129.36,129.4,129.16,129.32,261204.0,128.5901,128.6298,128.3913,128.5503,261204.0
2023-08-04 14:10:00,129.34,129.52,129.22,129.42,144676.0,128.5702,128.7491,128.4509,128.6497,144676.0
2023-08-04 14:15:00,129.41,129.52,129.11,129.26,164534.0,128.6398,128.7491,128.3416,128.4907,164534.0
2023-08-04 14:20:00,129.25,129.25,128.92,128.98,172928.0,128.4807,128.4807,128.1527,128.2123,172928.0
2023-08-04 14:25:00,128.97,129.18,128.92,128.99,139628.0,128.2024,128.4112,128.1527,128.2223,139628.0
2023-08-04 14:30:00,128.98,129.12,128.87,129.0,115068.0,128.2123,128.3515,128.103,128.2322,115068.0
2023-08-04 14:35:00,128.99,128.99,128.66,128.71,109851.0,128.2223,128.2223,127.8942,127.944,109851.0
2023-08-04 14:40:00,128.7,128.87,128.61,128.76,130561.0,127.934,128.103,127.8445,127.9937,130561.0
2023-08-04 14:45:00,128.75,128.77,128.53,128.62,128302.0,127.9837,128.0036,127.765,127.8545,128302.0
2023-08-04 14:50:00,128.61,128.95,128.54,128.55,159273.0,127.8445,128.1825,127.775,127.7849,159273.0
2023-08-04 14:55:00,128.55,128.63,128.34,128.5,140130.0,127.7849,127.8644,127.5762,127.7352,140130.0
2023-08-04 15:00:00,128.51,128.75,128.47,128.54,125698.0,127.7451,127.9837,127.7054,127.775,125698.0
2023-08-04 15:05:00,128.54,128.6,128.36,128.41,175945.0,127.775,127.8346,127.596,127.6457,175945.0
2023-08-04 15:10:00,128.4,128.65,128.38,128.59,209557.0,127.6358,127.8843,127.6159,127.8247,209557.0
2023-08-04 15:15:00,128.59,128.68,128.5,128.53,101680.0,127.8247,127.9141,127.7352,127.765,101680.0
2023-08-04 15:20:00,128.52,128.64,128.48,128.52,114150.0,127.7551,127.8744,127.7153,127.7551,114150.0
2023-08-04 15:25:00,128.53,128.59,128.43,128.57,128551.0,127.765,127.8247,127.6656,127.8048,128551.0
2023-08-04 15:30:00,128.57,128.79,128.56,128.69,156487.0,127.8048,128.0235,127.7948,127.9241,156487.0
2023-08-04 15:35:00,128.68,128.75,128.45,128.47,132819.0,127.9141,127.9837,127.6855,127.7054,132819.0
2023-08-04 15:40:00,128.47,128.57,128.4,128.42,171167.0,127.7054,127.8048,127.6358,127.6557,171167.0
2023-08-04 15:45:00,128.42,128.56,128.37,128.46,202361.0,127.6557,127.7948,127.606,127.6954,202361.0
2023-08-04 15:50:00,128.46,128.62,128.32,128.38,404371.0,127.6954,127.8545,127.5563,127.6159,404371.0
2023-08-04 15:55:00,128.38,128.6,128.31,128.54,901457.0,127.6159,127.8346,127.5463,127.775,901457.0
2023-08-07 09:30:00,129.47,129.93,129.43,129.87,608269.0,128.6994,129.1567,128.6597,129.097,608269.0
2023-08-07 09:35:00,129.84,130.44,129.83,130.28,395251.0,129.0672,129.6637,129.0573,129.5046,395251.0
2023-08-07 09:40:00,130.27,130.68,130.05,130.12,410104.0,129.4947,129.9022,129.276,129.3456,410104.0
2023-08-07 09:45:00,130.11,130.3,129.74,129.84,321641.0,129.3356,129.5245,128.9678,129.0672,321641.0
2023-08-07 09:50:00,129.82,130.25,129.76,130.18,230326.0,129.0473,129.4748,128.9877,129.4052,230326.0
2023-08-07 09:55:00,130.21,130.35,129.97,129.98,164716.0,129.435,129.5742,129.1965,129.2064,164716.0
2023-08-07 10:00:00,129.95,129.95,129.5,129.87,242303.0,129.1766,129.1766,128.7292,129.097,242303.0
2023-08-07 10:05:00,129.85,130.31,129.8,130.28,247108.0,129.0772,129.5344,129.0275,129.5046,247108.0
2023-08-07 10:10:00,130.28,130.35,130.01,130.21,175757.0,129.5046,129.5742,129.2362,129.435,175757.0
2023-08-07 10:15:00,130.2,130.43,130.13,130.43,224091.0,129.4251,129.6537,129.3555,129.6537,224091.0
2023-08-07 10:20:00,130.43,130.46,130.19,130.39,172614.0,129.6537,129.6835,129.4151,129.614,172614.0
2023-08-07 10:25:00,130.38,130.45,130.17,130.23,175388.0,129.604,129.6736,129.3953,129.4549,175388.0
2023-08-07 10:30:00,130.23,130.49,130.12,130.49,156656.0,129.4549,129.7134,129.3456,129.7134,156656.0
2023-08-07 10:35:00,130.48,130.69,130.46,130.68,175903.0,129.7034,129.9122,129.6835,129.9022,175903.0
2023-08-07 10:40:00,130.68,130.89,130.64,130.66,244638.0,129.9022,130.111,129.8625,129.8823,244638.0
2023-08-07 10:45:00,130.66,130.96,130.61,130.95,162346.0,129.8823,130.1806,129.8326,130.1706,162346.0
2023-08-07 10:50:00,130.94,130.97,130.63,130.73,167337.0,130.1607,130.1905,129.8525,129.9519,167337.0
2023-08-07 10:55:00,130.74,130.95,130.59,130.82,187723.0,129.9619,130.1706,129.8128,130.0414,187723.0
2023-08-07 11:00:00,130.82,130.98,130.72,130.76,138350.0,130.0414,130.2004,129.942,129.9817,138350.0
2023-08-07 11:05:00,130.75,130.81,130.56,130.73,138541.0,129.9718,130.0315,129.7829,129.9519,138541.0
2023-08-07 11:10:00,130.72,130.89,130.69,130.84,112954.0,129.942,130.111,129.9122,130.0613,112954.0
2023-08-07 11:15:00,130.84,130.88,130.31,130.37,169932.0,130.0613,130.101,129.5344,129.5941,169932.0
2023-08-07 11:20:00,130.37,130.75,130.33,130.63,139339.0,129.5941,129.9718,129.5543,129.8525,139339.0
2023-08-07 11:25:00,130.62,130.81,130.58,130.7,95004.0,129.8426,130.0315,129.8028,129.9221,95004.0
2023-08-07 11:30:00,130.7,130.75,130.36,130.53,141546.0,129.9221,129.9718,129.5841,129.7531,141546.0
2023-08-07 11:35:00,130.52,130.78,130.51,130.63,113937.0,129.7432,130.0016,129.7332,129.8525,113937.0
2023-08-07 11:40:00,130.63,130.8,130.59,130.8,91401.0,129.8525,130.0215,129.8128,130.0215,91401.0
2023-08-07 11:45:00,130.8,130.87,130.71,130.83,98249.0,130.0215,130.0911,129.932,130.0513,98249.0
2023-08-07 11:50:00,130.84,130.99,130.77,130.99,115324.0,130.0613,130.2104,129.9917,130.2104,115324.0
2023-08-07 11:55:00,130.99,131.23,130.99,131.22,213041.0,130.2104,130.449,130.2104,130.439,213041.0
2023-08-07 12:00:00,131.22,131.4,131.2,131.37,131370.0,130.439,130.6179,130.4191,130.5881,131370.0
2023-08-07 12:05:00,131.37,131.43,131.28,131.36,91436.0,130.5881,130.6478,130.4987,130.5782,91436.0
2023-08-07 12:10:00,131.37,131.65,131.33,131.61,168884.0,130.5881,130.8665,130.5484,130.8267,168884.0
2023-08-07 12:15:00,131.61,131.64,131.41,131.41,118130.0,130.8267,130.8565,130.6279,130.6279,118130.0
2023-08-07 12:20:00,131.4,131.51,131.31,131.51,90842.0,130.6179,130.7273,130.5285,130.7273,90842.0
2023-08-07 12:25:00,131.51,131.69,131.51,131.68,87553.0,130.7273,130.9062,130.7273,130.8963,87553.0
2023-08-07 12:30:00,131.68,131.75,131.6,131.71,107096.0,130.8963,130.9659,130.8168,130.9261,107096.0
2023-08-07 12:35:00,131.74,131.75,131.59,131.59,99880.0,130.9559,130.9659,130.8068,130.8068,99880.0
2023-08-07 12:40:00,131.59,131.6,131.46,131.59,94108.0,130.8068,130.8168,130.6776,130.8068,94108.0
2023-08-07 12:45:00,131.59,131.74,131.5,131.68,90385.0,130.8068,130.9559,130.7173,130.8963,90385.0
2023-08-07 12:50:00,131.68,131.89,131.58,131.84,175037.0,130.8963,131.105,130.7969,131.0553,175037.0
2023-08-07 12:55:00,131.85,132.0,131.77,131.93,167467.0,131.0653,131.2144,130.9857,131.1448,167467.0
2023-08-07 13:00:00,131.92,131.99,131.83,131.89,109422.0,131.1348,131.2044,131.0454,131.105,109422.0
2023-08-07 13:05:00,131.89,131.98,131.87,131.96,82431.0,131.105,131.1945,131.0851,131.1746,82431.0
2023-08-07 13:10:00,131.95,131.98,131.73,131.78,118984.0,131.1647,131.1945,130.946,130.9957,118984.0
2023-08-07 13:15:00,131.79,131.92,131.77,131.91,77860.0,131.0056,131.1348,130.9857,131.1249,77860.0
2023-08-07 13:20:00,131.91,131.99,131.85,131.89,110232.0,131.1249,131.2044,131.0653,131.105,110232.0
2023-08-07 13:25:00,131.89,131.9,131.64,131.65,120154.0,131.105,131.115,130.8565,130.8665,120154.0
2023-08-07 13:30:00,131.66,131.76,131.58,131.71,116962.0,130.8764,130.9758,130.7969,130.9261,116962.0
2023-08-07 13:35:00,131.72,131.77,131.62,131.67,110816.0,130.936,130.9857,130.8366,130.8863,110816.0
2023-08-07 13:40:00,131.67,131.75,131.63,131.73,114666.0,130.8863,130.9659,130.8466,130.946,114666.0
2023-08-07 13:45:00,131.72,131.86,131.56,131.75,118712.0,130.936,131.0752,130.777,130.9659,118712.0
2023-08-07 13:50:00,131.75,131.81,131.69,131.79,78390.0,130.9659,131.0255,130.9062,131.0056,78390.0
2023-08-07 13:55:00,131.79,131.93,131.77,131.84,93887.0,131.0056,131.1448,130.9857,131.0553,93887.0
2023-08-07 14:00:00,131.85,131.95,131.82,131.82,86150.0,131.0653,131.1647,131.0354,131.0354,86150.0
2023-08-07 14:05:00,131.81,131.84,131.68,131.79,90009.0,131.0255,131.0553,130.8963,131.0056,90009.0
2023-08-07 14:10:00,131.79,131.84,131.6,131.61,60267.0,131.0056,131.0553,130.8168,130.8267,60267.0
2023-08-07 14:15:00,131.61,131.65,131.55,131.6,71292.0,130.8267,130.8665,130.767,130.8168,71292.0
2023-08-07 14:20:00,131.61,131.65,131.47,131.48,74206.0,130.8267,130.8665,130.6875,130.6975,74206.0
2023-08-07 14:25:00,131.47,131.48,131.15,131.24,124595.0,130.6875,130.6975,130.3694,130.4589,124595.0
2023-08-07 14:30:00,131.23,131.72,131.23,131.64,106910.0,130.449,130.936,130.449,130.8565,106910.0
2023-08-07 14:35:00,131.64,131.72,131.52,131.56,72618.0,130.8565,130.936,130.7372,130.777,72618.0
2023-08-07 14:40:00,131.58,131.61,131.5,131.56,63966.0,130.7969,130.8267,130.7173,130.777,63966.0
2023-08-07 14:45:00,131.55,131.69,131.53,131.69,63933.0,130.767,130.9062,130.7472,130.9062,63933.0
2023-08-07 14:50:00,131.7,131.7,131.58,131.69,58636.0,130.9162,130.9162,130.7969,130.9062,58636.0
2023-08-07 14:55:00,131.69,131.77,131.63,131.69,69076.0,130.9062,130.9857,130.8466,130.9062,69076.0
2023-08-07 15:00:00,131.71,131.8,131.66,131.66,82546.0,130.9261,131.0156,130.8764,130.8764,82546.0
2023-08-07 15:05:00,131.67,131.74,131.65,131.69,94519.0,130.8863,130.9559,130.8665,130.9062,94519.0
2023-08-07 15:10:00,131.68,131.82,131.68,131.8,153095.0,130.8963,131.0354,130.8963,131.0156,153095.0
2023-08-07 15:15:00,131.79,131.89,131.75,131.89,119888.0,131.0056,131.105,130.9659,131.105,119888.0
2023-08-07 15:20:00,131.89,131.99,131.84,131.94,177571.0,131.105,131.2044,131.0553,131.1547,177571.0
2023-08-07 15:25:00,131.94,131.97,131.86,131.91,122494.0,131.1547,131.1845,131.0752,131.1249,122494.0
2023-08-07 15:30:00,131.91,131.99,131.77,131.94,170694.0,131.1249,131.2044,130.9857,131.1547,170694.0
2023-08-07 15:35:00,131.94,132.03,131.82,131.89,291157.0,131.1547,131.2442,131.0354,131.105,291157.0
2023-08-07 15:40:00,131.88,131.97,131.82,131.83,196252.0,131.0951,131.1845,131.0354,131.0454,196252.0
2023-08-07 15:45:00,131.83,131.86,131.64,131.84,183954.0,131.0454,131.0752,130.8565,131.0553,183954.0
2023-08-07 15:50:00,131.84,131.97,131.8,131.87,262258.0,131.0553,131.1845,131.0156,131.0851,262258.0
2023-08-07 15:55:00,131.86,132.06,131.82,131.95,688840.0,131.0752,131.274,131.0354,131.1647,688840.0
2023-08-08 09:30:00,130.96,131.64,130.96,131.19,504442.0,130.1806,130.8565,130.1806,130.4092,504442.0
2023-08-08 09:35:00,131.22,131.51,130.97,131.44,290755.0,130.439,130.7273,130.1905,130.6577,290755.0
2023-08-08 09:40:00,131.42,131.49,130.95,131.14,280369.0,130.6378,130.7074,130.1706,130.3595,280369.0
2023-08-08 09:45:00,131.14,131.31,130.8,130.81,300688.0,130.3595,130.5285,130.0215,130.0315,300688.0
2023-08-08 09:50:00,130.79,131.03,130.68,130.92,220454.0,130.0116,130.2501,129.9022,130.1408,220454.0
2023-08-08 09:55:00,130.93,131.04,130.72,130.84,172486.0,130.1507,130.2601,129.942,130.0613,172486.0
2023-08-08 10:00:00,130.83,131.0,130.48,130.86,288625.0,130.0513,130.2203,129.7034,130.0812,288625.0
2023-08-08 10:05:00,130.85,130.96,130.74,130.8,178134.0,130.0712,130.1806,129.9619,130.0215,178134.0
2023-08-08 10:10:00,130.79,130.81,130.56,130.64,164408.0,130.0116,130.0315,129.7829,129.8625,164408.0
2023-08-08 10:15:00,130.64,130.77,130.55,130.61,223492.0,129.8625,129.9917,129.773,129.8326,223492.0
2023-08-08 10:20:00,130.6,130.81,130.54,130.65,145937.0,129.8227,130.0315,129.7631,129.8724,145937.0
2023-08-08 10:25:00,130.65,131.06,130.63,131.04,151268.0,129.8724,130.28,129.8525,130.2601,151268.0
2023-08-08 10:30:00,131.04,131.13,130.71,130.72,162842.0,130.2601,130.3495,129.932,129.942,162842.0
2023-08-08 10:35:00,130.72,131.04,130.68,131.01,126839.0,129.942,130.2601,129.9022,130.2303,126839.0
2023-08-08 10:40:00,131.02,131.15,130.95,131.06,134707.0,130.2402,130.3694,130.1706,130.28,134707.0
2023-08-08 10:45:00,131.07,131.07,130.77,130.85,107999.0,130.2899,130.2899,129.9917,130.0712,107999.0
2023-08-08 10:50:00,130.86,130.92,130.66,130.83,126786.0,130.0812,130.1408,129.8823,130.0513,126786.0
2023-08-08 10:55:00,130.83,130.83,130.53,130.6,146557.0,130.0513,130.0513,129.7531,129.8227,146557.0
2023-08-08 11:00:00,130.6,130.65,130.3,130.39,156188.0,129.8227,129.8724,129.5245,129.614,156188.0
2023-08-08 11:05:00,130.38,130.44,130.18,130.29,127914.0,129.604,129.6637,129.4052,129.5145,127914.0
2023-08-08 11:10:00,130.28,130.53,130.13,130.53,113367.0,129.5046,129.7531,129.3555,129.7531,113367.0
2023-08-08 11:15:00,130.53,130.77,130.53,130.68,176831.0,129.7531,129.9917,129.7531,129.9022,176831.0
2023-08-08 11:20:00,130.68,131.02,130.68,131.02,127339.0,129.9022,130.2402,129.9022,130.2402,127339.0
2023-08-08 11:25:00,131.0,131.1,130.87,131.02,162226.0,130.2203,130.3197,130.0911,130.2402,162226.0
2023-08-08 11:30:00,131.01,131.11,130.93,130.98,129344.0,130.2303,130.3297,130.1507,130.2004,129344.0
2023-08-08 11:35:00,130.98,131.2,130.92,131.16,115891.0,130.2004,130.4191,130.1408,130.3794,115891.0
2023-08-08 11:40:00,131.16,131.17,130.88,131.01,121478.0,130.3794,130.3893,130.101,130.2303,121478.0
2023-08-08 11:45:00,130.98,131.07,130.91,130.94,105796.0,130.2004,130.2899,130.1309,130.1607,105796.0
2023-08-08 11:50:00,130.94,131.23,130.94,131.11,130091.0,130.1607,130.449,130.1607,130.3297,130091.0
2023-08-08 11:55:00,131.1,131.25,131.05,131.14,91346.0,130.3197,130.4688,130.27,130.3595,91346.0
2023-08-08 12:00:00,131.14,131.29,131.06,131.28,91288.0,130.3595,130.5086,130.28,130.4987,91288.0
2023-08-08 12:05:00,131.28,131.64,131.28,131.64,152059.0,130.4987,130.8565,130.4987,130.8565,152059.0
2023-08-08 12:10:00,131.64,131.8,131.6,131.77,104861.0,130.8565,131.0156,130.8168,130.9857,104861.0
2023-08-08 12:15:00,131.77,131.78,131.68,131.7,78115.0,130.9857,130.9957,130.8963,130.9162,78115.0
2023-08-08 12:20:00,131.67,131.82,131.59,131.81,78641.0,130.8863,131.0354,130.8068,131.0255,78641.0
2023-08-08 12:25:00,131.81,131.83,131.51,131.53,93748.0,131.0255,131.0454,130.7273,130.7472,93748.0
2023-08-08 12:30:00,131.53,131.76,131.5,131.72,98601.0,130.7472,130.9758,130.7173,130.936,98601.0
2023-08-08 12:35:00,131.72,131.72,131.39,131.43,83351.0,130.936,130.936,130.608,130.6478,83351.0
2023-08-08 12:40:00,131.47,131.5,131.25,131.25,78172.0,130.6875,130.7173,130.4688,130.4688,78172.0
2023-08-08 12:45:00,131.25,131.34,131.22,131.23,84676.0,130.4688,130.5583,130.439,130.449,84676.0
2023-08-08 12:50:00,131.21,131.38,131.21,131.29,81100.0,130.4291,130.5981,130.4291,130.5086,81100.0
2023-08-08 12:55:00,131.27,131.53,131.27,131.52,85437.0,130.4887,130.7472,130.4887,130.7372,85437.0
2023-08-08 13:00:00,131.53,131.69,131.46,131.63,120579.0,130.7472,130.9062,130.6776,130.8466,120579.0
2023-08-08 13:05:00,131.63,131.67,131.48,131.5,112623.0,130.8466,130.8863,130.6975,130.7173,112623.0
2023-08-08 13:10:00,131.5,131.56,131.4,131.56,121301.0,130.7173,130.777,130.6179,130.777,121301.0
2023-08-08 13:15:00,131.56,131.8,131.56,131.65,112478.0,130.777,131.0156,130.777,130.8665,112478.0
2023-08-08 13:20:00,131.66,131.73,131.55,131.58,61151.0,130.8764,130.946,130.767,130.7969,61151.0
2023-08-08 13:25:00,131.58,131.58,131.39,131.51,62656.0,130.7969,130.7969,130.608,130.7273,62656.0
2023-08-08 13:30:00,131.53,131.62,131.4,131.4,76374.0,130.7472,130.8366,130.6179,130.6179,76374.0
2023-08-08 13:35:00,131.39,131.5,131.23,131.49,96199.0,130.608,130.7173,130.449,130.7074,96199.0
2023-08-08 13:40:00,131.49,131.52,131.39,131.41,76418.0,130.7074,130.7372,130.608,130.6279,76418.0
2023-08-08 13:45:00,131.39,131.48,131.35,131.38,66254.0,130.608,130.6975,130.5682,130.5981,66254.0
2023-08-08 13:50:00,131.37,131.54,131.35,131.47,84699.0,130.5881,130.7571,130.5682,130.6875,84699.0
2023-08-08 13:55:00,131.46,131.53,131.44,131.52,81893.0,130.6776,130.7472,130.6577,130.7372,81893.0
2023-08-08 14:00:00,131.52,131.56,131.38,131.45,92511.0,130.7372,130.777,130.5981,130.6676,92511.0
2023-08-08 14:05:00,131.44,131.56,131.38,131.51,70839.0,130.6577,130.777,130.5981,130.7273,70839.0
2023-08-08 14:10:00,131.52,131.67,131.44,131.64,71836.0,130.7372,130.8863,130.6577,130.8565,71836.0
2023-08-08 14:15:00,131.65,131.87,131.64,131.75,110768.0,130.8665,131.0851,130.8565,130.9659,110768.0
2023-08-08 14:20:00,131.75,131.83,131.69,131.71,112701.0,130.9659,131.0454,130.9062,130.9261,112701.0
2023-08-08 14:25:00,131.71,131.76,131.6,131.63,74838.0,130.9261,130.9758,130.8168,130.8466,74838.0
2023-08-08 14:30:00,131.63,131.66,131.53,131.61,82168.0,130.8466,130.8764,130.7472,130.8267,82168.0
2023-08-08 14:35:00,131.61,131.67,131.54,131.59,74339.0,130.8267,130.8863,130.7571,130.8068,74339.0
2023-08-08 14:40:00,131.58,131.58,131.43,131.46,75412.0,130.7969,130.7969,130.6478,130.6776,75412.0
2023-08-08 14:45:00,131.47,131.52,131.37,131.45,87539.0,130.6875,130.7372,130.5881,130.6676,87539.0
2023-08-08 14:50:00,131.48,131.57,131.38,131.57,68418.0,130.6975,130.7869,130.5981,130.7869,68418.0
2023-08-08 14:55:00,131.57,131.81,131.55,131.76,142863.0,130.7869,131.0255,130.767,130.9758,142863.0
2023-08-08 15:00:00,131.76,131.92,131.7,131.86,121857.0,130.9758,131.1348,130.9162,131.0752,121857.0
2023-08-08 15:05:00,131.87,131.93,131.77,131.79,93753.0,131.0851,131.1448,130.9857,131.0056,93753.0
2023-08-08 15:10:00,131.78,131.87,131.73,131.76,130795.0,130.9957,131.0851,130.946,130.9758,130795.0
2023-08-08 15:15:00,131.76,131.8,131.66,131.71,89942.0,130.9758,131.0156,130.8764,130.9261,89942.0
2023-08-08 15:20:00,131.71,131.79,131.68,131.73,120078.0,130.9261,131.0056,130.8963,130.946,120078.0
2023-08-08 15:25:00,131.73,131.73,131.61,131.63,114711.0,130.946,130.946,130.8267,130.8466,114711.0
2023-08-08 15:30:00,131.62,131.67,131.45,131.53,183898.0,130.8366,130.8863,130.6676,130.7472,183898.0
2023-08-08 15:35:00,131.53,131.6,131.49,131.55,114610.0,130.7472,130.8168,130.7074,130.767,114610.0
2023-08-08 15:40:00,131.55,131.84,131.54,131.75,194060.0,130.767,131.0553,130.7571,130.9659,194060.0
2023-08-08 15:45:00,131.74,131.9,131.73,131.83,152713.0,130.9559,131.115,130.946,131.0454,152713.0
2023-08-08 15:50:00,131.84,131.94,131.75,131.82,282804.0,131.0553,131.1547,130.9659,131.0354,282804.0
2023-08-08 15:55:00,131.81,131.93,131.75,131.83,465474.0,131.0255,131.1448,130.9659,131.0454,465474.0
2023-08-09 09:30:00,132.19,132.47,131.98,132.17,542401.0,131.4032,131.6816,131.1945,131.3834,542401.0
2023-08-09 09:35:00,132.15,132.24,131.66,131.74,261819.0,131.3635,131.4529,130.8764,130.9559,261819.0
2023-08-09 09:40:00,131.74,132.18,131.59,131.81,364563.0,130.9559,131.3933,130.8068,131.0255,364563.0
2023-08-09 09:45:00,131.79,132.14,131.78,131.93,217825.0,131.0056,131.3535,130.9957,131.1448,217825.0
2023-08-09 09:50:00,131.93,131.99,131.52,131.68,162016.0,131.1448,131.2044,130.7372,130.8963,162016.0
2023-08-09 09:55:00,131.67,131.75,131.21,131.24,206041.0,130.8863,130.9659,130.4291,130.4589,206041.0
2023-08-09 10:00:00,131.24,131.63,131.24,131.48,194528.0,130.4589,130.8466,130.4589,130.6975,194528.0
2023-08-09 10:05:00,131.5,131.65,131.4,131.65,183121.0,130.7173,130.8665,130.6179,130.8665,183121.0
2023-08-09 10:10:00,131.66,131.91,131.66,131.9,199859.0,130.8764,131.1249,130.8764,131.115,199859.0
2023-08-09 10:15:00,131.92,132.06,131.75,131.78,197718.0,131.1348,131.274,130.9659,130.9957,197718.0
2023-08-09 10:20:00,131.78,131.78,131.56,131.66,150041.0,130.9957,130.9957,130.777,130.8764,150041.0
2023-08-09 10:25:00,131.65,131.89,131.64,131.71,201117.0,130.8665,131.105,130.8565,130.9261,201117.0
2023-08-09 10:30:00,131.67,131.86,131.61,131.64,138382.0,130.8863,131.0752,130.8267,130.8565,138382.0
2023-08-09 10:35:00,131.64,131.75,131.51,131.63,135804.0,130.8565,130.9659,130.7273,130.8466,135804.0
2023-08-09 10:40:00,131.63,131.82,131.56,131.73,108733.0,130.8466,131.0354,130.777,130.946,108733.0
2023-08-09 10:45:00,131.72,131.75,131.51,131.51,111432.0,130.936,130.9659,130.7273,130.7273,111432.0
2023-08-09 10:50:00,131.52,131.56,131.19,131.27,195346.0,130.7372,130.777,130.4092,130.4887,195346.0
2023-08-09 10:55:00,131.27,131.28,130.79,130.79,297709.0,130.4887,130.4987,130.0116,130.0116,297709.0
2023-08-09 11:00:00,130.78,131.0,130.6,130.93,250018.0,130.0016,130.2203,129.8227,130.1507,250018.0
2023-08-09 11:05:00,130.94,130.96,130.67,130.67,175520.0,130.1607,130.1806,129.8923,129.8923,175520.0
2023-08-09 11:10:00,130.68,130.69,130.34,130.41,357287.0,129.9022,129.9122,129.5642,129.6338,357287.0
2023-08-09 11:15:00,130.41,130.49,130.23,130.3,172358.0,129.6338,129.7134,129.4549,129.5245,172358.0
2023-08-09 11:20:00,130.29,130.29,130.0,130.04,248833.0,129.5145,129.5145,129.2263,129.266,248833.0
2023-08-09 11:25:00,130.04,130.1,129.67,129.76,206413.0,129.266,129.3257,128.8982,128.9877,206413.0
2023-08-09 11:30:00,129.74,129.96,129.5,129.95,270368.0,128.9678,129.1865,128.7292,129.1766,270368.0
2023-08-09 11:35:00,129.95,130.23,129.85,130.22,247999.0,129.1766,129.4549,129.0772,129.445,247999.0
2023-08-09 11:40:00,130.24,130.3,130.0,130.1,119383.0,129.4648,129.5245,129.2263,129.3257,119383.0
2023-08-09 11:45:00,130.09,130.21,129.81,129.83,119117.0,129.3157,129.435,129.0374,129.0573,119117.0
2023-08-09 11:50:00,129.84,130.14,129.78,130.09,174009.0,129.0672,129.3654,129.0076,129.3157,174009.0
2023-08-09 11:55:00,130.09,130.22,129.97,130.12,168518.0,129.3157,129.445,129.1965,129.3456,168518.0
2023-08-09 12:00:00,130.1,130.34,130.04,130.22,160312.0,129.3257,129.5642,129.266,129.445,160312.0
2023-08-09 12:05:00,130.24,130.43,130.22,130.33,105250.0,129.4648,129.6537,129.445,129.5543,105250.0
2023-08-09 12:10:00,130.32,130.37,130.11,130.36,127720.0,129.5444,129.5941,129.3356,129.5841,127720.0
2023-08-09 12:15:00,130.36,130.41,130.25,130.33,77160.0,129.5841,129.6338,129.4748,129.5543,77160.0
2023-08-09 12:20:00,130.33,130.4,130.21,130.4,68478.0,129.5543,129.6239,129.435,129.6239,68478.0
2023-08-09 12:25:00,130.4,130.51,130.37,130.37,70144.0,129.6239,129.7332,129.5941,129.5941,70144.0
2023-08-09 12:30:00,130.36,130.52,130.34,130.51,74924.0,129.5841,129.7432,129.5642,129.7332,74924.0
2023-08-09 12:35:00,130.51,130.62,130.43,130.51,87235.0,129.7332,129.8426,129.6537,129.7332,87235.0
2023-08-09 12:40:00,130.51,130.64,130.5,130.62,66035.0,129.7332,129.8625,129.7233,129.8426,66035.0
2023-08-09 12:45:00,130.62,130.78,130.52,130.74,84014.0,129.8426,130.0016,129.7432,129.9619,84014.0
2023-08-09 12:50:00,130.75,130.75,130.58,130.65,85978.0,129.9718,129.9718,129.8028,129.8724,85978.0
2023-08-09 12:55:00,130.66,130.71,130.41,130.44,96375.0,129.8823,129.932,129.6338,129.6637,96375.0
2023-08-09 13:00:00,130.43,130.63,130.29,130.61,70579.0,129.6537,129.8525,129.5145,129.8326,70579.0
2023-08-09 13:05:00,130.63,130.77,130.63,130.72,94620.0,129.8525,129.9917,129.8525,129.942,94620.0
2023-08-09 13:10:00,130.74,130.88,130.72,130.86,82751.0,129.9619,130.101,129.942,130.0812,82751.0
2023-08-09 13:15:00,130.88,130.95,130.8,130.87,76656.0,130.101,130.1706,130.0215,130.0911,76656.0
2023-08-09 13:20:00,130.87,130.98,130.79,130.93,66134.0,130.0911,130.2004,130.0116,130.1507,66134.0
2023-08-09 13:25:00,130.92,130.99,130.89,130.91,72706.0,130.1408,130.2104,130.111,130.1309,72706.0
2023-08-09 13:30:00,130.91,131.1,130.9,131.09,94993.0,130.1309,130.3197,130.1209,130.3098,94993.0
2023-08-09 13:35:00,131.1,131.19,131.05,131.19,68856.0,130.3197,130.4092,130.27,130.4092,68856.0
2023-08-09 13:40:00,131.2,131.24,131.12,131.14,75329.0,130.4191,130.4589,130.3396,130.3595,75329.0
2023-08-09 13:45:00,131.14,131.19,131.05,131.09,80585.0,130.3595,130.4092,130.27,130.3098,80585.0
2023-08-09 13:50:00,131.09,131.21,131.06,131.16,59432.0,130.3098,130.4291,130.28,130.3794,59432.0
2023-08-09 13:55:00,131.17,131.19,131.08,131.14,73305.0,130.3893,130.4092,130.2998,130.3595,73305.0
2023-08-09 14:00:00,131.14,131.25,131.1,131.25,89873.0,130.3595,130.4688,130.3197,130.4688,89873.0
2023-08-09 14:05:00,131.25,131.32,131.23,131.31,79208.0,130.4688,130.5384,130.449,130.5285,79208.0
2023-08-09 14:10:00,131.31,131.5,131.31,131.47,100963.0,130.5285,130.7173,130.5285,130.6875,100963.0
2023-08-09 14:15:00,131.48,131.64,131.48,131.56,102202.0,130.6975,130.8565,130.6975,130.777,102202.0
2023-08-09 14:20:00,131.57,131.66,131.43,131.49,105099.0,130.7869,130.8764,130.6478,130.7074,105099.0
2023-08-09 14:25:00,131.48,131.56,131.44,131.53,66872.0,130.6975,130.777,130.6577,130.7472,66872.0
2023-08-09 14:30:00,131.54,131.67,131.31,131.33,144858.0,130.7571,130.8863,130.5285,130.5484,144858.0
2023-08-09 14:35:00,131.33,131.49,131.32,131.45,90572.0,130.5484,130.7074,130.5384,130.6676,90572.0
2023-08-09 14:40:00,131.45,131.46,131.3,131.3,89236.0,130.6676,130.6776,130.5185,130.5185,89236.0
2023-08-09 14:45:00,131.3,131.33,131.16,131.29,138364.0,130.5185,130.5484,130.3794,130.5086,138364.0
2023-08-09 14:50:00,131.29,131.29,130.97,131.03,155352.0,130.5086,130.5086,130.1905,130.2501,155352.0
2023-08-09 14:55:00,131.03,131.16,131.0,131.03,118830.0,130.2501,130.3794,130.2203,130.2501,118830.0
2023-08-09 15:00:00,131.03,131.03,130.87,130.92,82516.0,130.2501,130.2501,130.0911,130.1408,82516.0
2023-08-09 15:05:00,130.93,130.94,130.65,130.66,120847.0,130.1507,130.1607,129.8724,129.8823,120847.0
2023-08-09 15:10:00,130.65,130.68,130.52,130.65,130710.0,129.8724,129.9022,129.7432,129.8724,130710.0
2023-08-09 15:15:00,130.65,130.76,130.57,130.73,92344.0,129.8724,129.9817,129.7929,129.9519,92344.0
2023-08-09 15:20:00,130.73,130.87,130.67,130.85,104572.0,129.9519,130.0911,129.8923,130.0712,104572.0
2023-08-09 15:25:00,130.86,130.95,130.83,130.89,120902.0,130.0812,130.1706,130.0513,130.111,120902.0
2023-08-09 15:30:00,130.89,130.91,130.66,130.68,142635.0,130.111,130.1309,129.8823,129.9022,142635.0
2023-08-09 15:35:00,130.67,130.89,130.65,130.65,117809.0,129.8923,130.111,129.8724,129.8724,117809.0
2023-08-09 15:40:00,130.66,130.86,130.65,130.73,129301.0,129.8823,130.0812,129.8724,129.9519,129301.0
2023-08-09 15:45:00,130.72,130.73,130.32,130.44,181753.0,129.942,129.9519,129.5444,129.6637,181753.0
2023-08-09 15:50:00,130.42,130.52,130.26,130.33,322258.0,129.6438,129.7432,129.4847,129.5543,322258.0
2023-08-09 15:55:00,130.33,130.34,130.03,130.15,778141.0,129.5543,129.5642,129.2561,129.3754,778141.0
2023-08-10 09:30:00,131.98,132.22,131.1,131.73,796520.0,131.1945,131.4331,130.3197,130.946,796520.0
2023-08-10 09:35:00,131.72,132.09,131.54,131.84,325294.0,130.936,131.3038,130.7571,131.0553,325294.0
2023-08-10 09:40:00,131.85,132.06,131.47,131.5,287446.0,131.0653,131.274,130.6875,130.7173,287446.0
2023-08-10 09:45:00,131.52,132.02,131.52,131.95,333788.0,130.7372,131.2343,130.7372,131.1647,333788.0
2023-08-10 09:50:00,131.96,132.11,131.82,132.1,235130.0,131.1746,131.3237,131.0354,131.3138,235130.0
2023-08-10 09:55:00,132.1,132.41,132.02,132.37,306481.0,131.3138,131.6219,131.2343,131.5822,306481.0
2023-08-10 10:00:00,132.37,132.61,132.37,132.44,295554.0,131.5822,131.8207,131.5822,131.6518,295554.0
2023-08-10 10:05:00,132.44,132.65,132.17,132.21,266729.0,131.6518,131.8605,131.3834,131.4231,266729.0
2023-08-10 10:10:00,132.21,132.24,132.01,132.06,211359.0,131.4231,131.4529,131.2243,131.274,211359.0
2023-08-10 10:15:00,132.08,132.23,131.98,132.05,183840.0,131.2939,131.443,131.1945,131.2641,183840.0
2023-08-10 10:20:00,132.06,132.15,131.91,132.15,193732.0,131.274,131.3635,131.1249,131.3635,193732.0
2023-08-10 10:25:00,132.16,132.17,131.71,131.83,153578.0,131.3734,131.3834,130.9261,131.0454,153578.0
2023-08-10 10:30:00,131.82,132.01,131.75,131.95,124248.0,131.0354,131.2243,130.9659,131.1647,124248.0
2023-08-10 10:35:00,131.95,132.0,131.57,131.78,185514.0,131.1647,131.2144,130.7869,130.9957,185514.0
2023-08-10 10:40:00,131.76,131.82,131.54,131.63,123059.0,130.9758,131.0354,130.7571,130.8466,123059.0
2023-08-10 10:45:00,131.64,131.66,131.23,131.35,233330.0,130.8565,130.8764,130.449,130.5682,233330.0
2023-08-10 10:50:00,131.34,131.53,131.27,131.5,184585.0,130.5583,130.7472,130.4887,130.7173,184585.0
2023-08-10 10:55:00,131.5,131.67,131.45,131.45,122583.0,130.7173,130.8863,130.6676,130.6676,122583.0
2023-08-10 11:00:00,131.47,131.56,131.15,131.17,163239.0,130.6875,130.777,130.3694,130.3893,163239.0
2023-08-10 11:05:00,131.16,131.44,130.99,131.34,169139.0,130.3794,130.6577,130.2104,130.5583,169139.0
2023-08-10 11:10:00,131.34,131.57,131.27,131.29,123777.0,130.5583,130.7869,130.4887,130.5086,123777.0
2023-08-10 11:15:00,131.29,131.35,131.11,131.19,116328.0,130.5086,130.5682,130.3297,130.4092,116328.0
2023-08-10 11:20:00,131.2,131.2,130.84,130.95,145037.0,130.4191,130.4191,130.0613,130.1706,145037.0
2023-08-10 11:25:00,130.95,131.18,130.94,131.12,113524.0,130.1706,130.3992,130.1607,130.3396,113524.0
2023-08-10 11:30:00,131.14,131.51,130.99,131.5,150399.0,130.3595,130.7273,130.2104,130.7173,150399.0
2023-08-10 11:35:00,131.5,131.64,131.47,131.54,115230.0,130.7173,130.8565,130.6875,130.7571,115230.0
2023-08-10 11:40:00,131.54,131.55,131.2,131.39,140419.0,130.7571,130.767,130.4191,130.608,140419.0
2023-08-10 11:45:00,131.4,131.42,130.99,131.1,157254.0,130.6179,130.6378,130.2104,130.3197,157254.0
2023-08-10 11:50:00,131.1,131.1,130.62,130.69,206190.0,130.3197,130.3197,129.8426,129.9122,206190.0
2023-08-10 11:55:00,130.67,130.99,130.57,130.93,130488.0,129.8923,130.2104,129.7929,130.1507,130488.0
2023-08-10 12:00:00,130.92,130.96,130.71,130.85,73986.0,130.1408,130.1806,129.932,130.0712,73986.0
2023-08-10 12:05:00,130.85,131.0,130.82,130.87,73285.0,130.0712,130.2203,130.0414,130.0911,73285.0
2023-08-10 12:10:00,130.87,130.92,130.68,130.77,65389.0,130.0911,130.1408,129.9022,129.9917,65389.0
2023-08-10 12:15:00,130.78,130.86,130.62,130.79,81748.0,130.0016,130.0812,129.8426,130.0116,81748.0
2023-08-10 12:20:00,130.75,130.97,130.69,130.81,113851.0,129.9718,130.1905,129.9122,130.0315,113851.0
2023-08-10 12:25:00,130.8,131.03,130.56,131.0,164862.0,130.0215,130.2501,129.7829,130.2203,164862.0
2023-08-10 12:30:00,130.99,131.06,130.9,130.96,107498.0,130.2104,130.28,130.1209,130.1806,107498.0
2023-08-10 12:35:00,130.96,131.27,130.9,131.25,130935.0,130.1806,130.4887,130.1209,130.4688,130935.0
2023-08-10 12:40:00,131.26,131.37,131.19,131.36,115173.0,130.4788,130.5881,130.4092,130.5782,115173.0
2023-08-10 12:45:00,131.35,131.54,131.32,131.37,168809.0,130.5682,130.7571,130.5384,130.5881,168809.0
2023-08-10 12:50:00,131.36,131.36,130.88,130.9,92773.0,130.5782,130.5782,130.101,130.1209,92773.0
2023-08-10 12:55:00,130.9,131.0,130.63,130.71,128242.0,130.1209,130.2203,129.8525,129.932,128242.0
2023-08-10 13:00:00,130.7,130.82,130.63,130.8,89614.0,129.9221,130.0414,129.8525,130.0215,89614.0
2023-08-10 13:05:00,130.8,130.95,130.77,130.9,77449.0,130.0215,130.1706,129.9917,130.1209,77449.0
2023-08-10 13:10:00,130.9,130.91,130.75,130.84,58797.0,130.1209,130.1309,129.9718,130.0613,58797.0
2023-08-10 13:15:00,130.84,130.92,130.7,130.84,57825.0,130.0613,130.1408,129.9221,130.0613,57825.0
2023-08-10 13:20:00,130.83,130.85,130.43,130.68,135678.0,130.0513,130.0712,129.6537,129.9022,135678.0
2023-08-10 13:25:00,130.65,130.69,130.47,130.59,93023.0,129.8724,129.9122,129.6935,129.8128,93023.0
2023-08-10 13:30:00,130.57,130.71,130.49,130.69,111855.0,129.7929,129.932,129.7134,129.9122,111855.0
2023-08-10 13:35:00,130.7,130.7,130.46,130.54,87364.0,129.9221,129.9221,129.6835,129.7631,87364.0
2023-08-10 13:40:00,130.56,130.61,130.27,130.48,137189.0,129.7829,129.8326,129.4947,129.7034,137189.0
2023-08-10 13:45:00,130.48,130.67,130.44,130.54,109208.0,129.7034,129.8923,129.6637,129.7631,109208.0
2023-08-10 13:50:00,130.53,130.68,130.46,130.46,81548.0,129.7531,129.9022,129.6835,129.6835,81548.0
2023-08-10 13:55:00,130.46,130.46,130.03,130.13,200646.0,129.6835,129.6835,129.2561,129.3555,200646.0
2023-08-10 14:00:00,130.14,130.37,130.11,130.35,101117.0,129.3654,129.5941,129.3356,129.5742,101117.0
2023-08-10 14:05:00,130.36,130.62,130.36,130.55,112970.0,129.5841,129.8426,129.5841,129.773,112970.0
2023-08-10 14:10:00,130.55,130.89,130.52,130.81,165437.0,129.773,130.111,129.7432,130.0315,165437.0
2023-08-10 14:15:00,130.81,130.96,130.62,130.64,96351.0,130.0315,130.1806,129.8426,129.8625,96351.0
2023-08-10 14:20:00,130.62,130.8,130.58,130.74,77481.0,129.8426,130.0215,129.8028,129.9619,77481.0
2023-08-10 14:25:00,130.76,130.81,130.57,130.63,72146.0,129.9817,130.0315,129.7929,129.8525,72146.0
2023-08-10 14:30:00,130.64,130.75,130.5,130.52,64470.0,129.8625,129.9718,129.7233,129.7432,64470.0
2023-08-10 14:35:00,130.53,130.61,130.32,130.58,87868.0,129.7531,129.8326,129.5444,129.8028,87868.0
2023-08-10 14:40:00,130.61,130.61,130.34,130.48,70522.0,129.8326,129.8326,129.5642,129.7034,70522.0
2023-08-10 14:45:00,130.47,130.65,130.31,130.56,72700.0,129.6935,129.8724,129.5344,129.7829,72700.0
2023-08-10 14:50:00,130.55,130.79,130.47,130.73,120584.0,129.773,130.0116,129.6935,129.9519,120584.0
2023-08-10 14:55:00,130.73,130.86,130.63,130.86,119201.0,129.9519,130.0812,129.8525,130.0812,119201.0
2023-08-10 15:00:00,130.86,130.87,130.52,130.69,105215.0,130.0812,130.0911,129.7432,129.9122,105215.0
2023-08-10 15:05:00,130.73,130.75,130.58,130.73,78247.0,129.9519,129.9718,129.8028,129.9519,78247.0
2023-08-10 15:10:00,130.75,130.88,130.72,130.85,105884.0,129.9718,130.101,129.942,130.0712,105884.0
2023-08-10 15:15:00,130.86,130.99,130.78,130.9,100105.0,130.0812,130.2104,130.0016,130.1209,100105.0
2023-08-10 15:20:00,130.91,130.97,130.64,130.73,125764.0,130.1309,130.1905,129.8625,129.9519,125764.0
2023-08-10 15:25:00,130.71,130.72,130.43,130.47,113331.0,129.932,129.942,129.6537,129.6935,113331.0
2023-08-10 15:30:00,130.51,130.51,130.28,130.32,141702.0,129.7332,129.7332,129.5046,129.5444,141702.0
2023-08-10 15:35:00,130.33,130.48,130.27,130.36,123138.0,129.5543,129.7034,129.4947,129.5841,123138.0
2023-08-10 15:40:00,130.36,130.41,130.21,130.23,162542.0,129.5841,129.6338,129.435,129.4549,162542.0
2023-08-10 15:45:00,130.22,130.49,130.15,130.23,181009.0,129.445,129.7134,129.3754,129.4549,181009.0
2023-08-10 15:50:00,130.23,130.44,130.13,130.24,276637.0,129.4549,129.6637,129.3555,129.4648,276637.0
2023-08-10 15:55:00,130.24,130.35,130.1,130.23,721838.0,129.4648,129.5742,129.3257,129.4549,721838.0
2023-08-11 09:30:00,129.19,129.37,128.8,129.05,414005.0,128.4211,128.6,128.0334,128.2819,414005.0
2023-08-11 09:35:00,129.04,129.58,128.92,129.37,339030.0,128.272,128.8088,128.1527,128.6,339030.0
2023-08-11 09:40:00,129.37,129.44,128.91,128.91,230397.0,128.6,128.6696,128.1428,128.1428,230397.0
2023-08-11 09:45:00,128.91,129.24,128.75,129.08,168704.0,128.1428,128.4708,127.9837,128.3117,168704.0
2023-08-11 09:50:00,129.08,129.27,129.02,129.21,149948.0,128.3117,128.5006,128.2521,128.441,149948.0
2023-08-11 09:55:00,129.21,129.38,129.14,129.34,150991.0,128.441,128.61,128.3714,128.5702,150991.0
2023-08-11 10:00:00,129.34,129.8,129.33,129.76,317944.0,128.5702,129.0275,128.5603,128.9877,317944.0
2023-08-11 10:05:00,129.79,129.92,129.47,129.57,201857.0,129.0175,129.1467,128.6994,128.7988,201857.0
2023-08-11 10:10:00,129.58,129.82,129.34,129.79,178210.0,128.8088,129.0473,128.5702,129.0175,178210.0
2023-08-11 10:15:00,129.8,130.07,129.78,129.9,181525.0,129.0275,129.2959,129.0076,129.1269,181525.0
2023-08-11 10:20:00,129.89,130.13,129.89,130.01,249387.0,129.1169,129.3555,129.1169,129.2362,249387.0
2023-08-11 10:25:00,130.0,130.01,129.73,129.86,172596.0,129.2263,129.2362,128.9579,129.0871,172596.0
2023-08-11 10:30:00,129.85,130.01,129.83,129.88,113914.0,129.0772,129.2362,129.0573,129.107,113914.0
2023-08-11 10:35:00,129.88,130.16,129.78,130.11,136981.0,129.107,129.3853,129.0076,129.3356,136981.0
2023-08-11 10:40:00,130.1,130.31,129.91,130.0,177975.0,129.3257,129.5344,129.1368,129.2263,177975.0
2023-08-11 10:45:00,130.0,130.13,129.81,129.95,127419.0,129.2263,129.3555,129.0374,129.1766,127419.0
2023-08-11 10:50:00,129.94,129.94,129.39,129.41,178529.0,129.1666,129.1666,128.6199,128.6398,178529.0
2023-08-11 10:55:00,129.42,129.54,129.38,129.45,143518.0,128.6497,128.769,128.61,128.6795,143518.0
2023-08-11 11:00:00,129.45,129.57,129.38,129.49,117240.0,128.6795,128.7988,128.61,128.7193,117240.0
2023-08-11 11:05:00,129.48,129.52,129.17,129.25,108839.0,128.7094,128.7491,128.4012,128.4807,108839.0
2023-08-11 11:10:00,129.27,129.28,129.03,129.11,104848.0,128.5006,128.5106,128.262,128.3416,104848.0
2023-08-11 11:15:00,129.1,129.3,129.01,129.27,120323.0,128.3316,128.5304,128.2422,128.5006,120323.0
2023-08-11 11:20:00,129.26,129.41,129.24,129.38,98674.0,128.4907,128.6398,128.4708,128.61,98674.0
2023-08-11 11:25:00,129.37,129.39,129.19,129.23,102110.0,128.6,128.6199,128.4211,128.4609,102110.0
2023-08-11 11:30:00,129.23,129.34,129.04,129.04,82617.0,128.4609,128.5702,128.272,128.272,82617.0
2023-08-11 11:35:00,129.04,129.35,129.04,129.23,129040.0,128.272,128.5801,128.272,128.4609,129040.0
2023-08-11 11:40:00,129.22,129.37,129.12,129.35,95957.0,128.4509,128.6,128.3515,128.5801,95957.0
2023-08-11 11:45:00,129.34,129.4,129.21,129.28,86979.0,128.5702,128.6298,128.441,128.5106,86979.0
2023-08-11 11:50:00,129.27,129.32,129.21,129.3,107677.0,128.5006,128.5503,128.441,128.5304,107677.0
2023-08-11 11:55:00,129.31,129.66,129.28,129.62,120812.0,128.5404,128.8883,128.5106,128.8485,120812.0
2023-08-11 12:00:00,129.62,129.79,129.59,129.79,103059.0,128.8485,129.0175,128.8187,129.0175,103059.0
2023-08-11 12:05:00,129.8,129.95,129.63,129.74,99055.0,129.0275,129.1766,128.8585,128.9678,99055.0
2023-08-11 12:10:00,129.75,129.97,129.66,129.94,74268.0,128.9778,129.1965,128.8883,129.1666,74268.0
2023-08-11 12:15:00,129.94,130.03,129.72,129.74,105304.0,129.1666,129.2561,128.9479,128.9678,105304.0
2023-08-11 12:20:00,129.73,129.86,129.67,129.71,78185.0,128.9579,129.0871,128.8982,128.938,78185.0
2023-08-11 12:25:00,129.72,129.75,129.51,129.7,81649.0,128.9479,128.9778,128.7392,128.9281,81649.0
2023-08-11 12:30:00,129.71,129.79,129.64,129.75,82548.0,128.938,129.0175,128.8684,128.9778,82548.0
2023-08-11 12:35:00,129.72,129.75,129.58,129.58,64505.0,128.9479,128.9778,128.8088,128.8088,64505.0
2023-08-11 12:40:00,129.57,129.63,129.44,129.44,54233.0,128.7988,128.8585,128.6696,128.6696,54233.0
2023-08-11 12:45:00,129.45,129.52,129.37,129.39,60200.0,128.6795,128.7491,128.6,128.6199,60200.0
2023-08-11 12:50:00,129.39,129.51,129.32,129.47,71470.0,128.6199,128.7392,128.5503,128.6994,71470.0
2023-08-11 12:55:00,129.45,129.5,129.4,129.49,64866.0,128.6795,128.7292,128.6298,128.7193,64866.0
2023-08-11 13:00:00,129.49,129.65,129.47,129.57,82855.0,128.7193,128.8784,128.6994,128.7988,82855.0
2023-08-11 13:05:00,129.55,129.55,129.28,129.31,57177.0,128.779,128.779,128.5106,128.5404,57177.0
2023-08-11 13:10:00,129.3,129.43,129.27,129.38,67650.0,128.5304,128.6597,128.5006,128.61,67650.0
2023-08-11 13:15:00,129.38,129.53,129.33,129.48,69674.0,128.61,128.7591,128.5603,128.7094,69674.0
2023-08-11 13:20:00,129.49,129.67,129.48,129.59,49360.0,128.7193,128.8982,128.7094,128.8187,49360.0
2023-08-11 13:25:00,129.6,129.84,129.59,129.81,79939.0,128.8287,129.0672,128.8187,129.0374,79939.0
2023-08-11 13:30:00,129.81,129.91,129.77,129.79,105524.0,129.0374,129.1368,128.9976,129.0175,105524.0
2023-08-11 13:35:00,129.8,129.83,129.59,129.7,90859.0,129.0275,129.0573,128.8187,128.9281,90859.0
2023-08-11 13:40:00,129.71,129.74,129.4,129.47,88325.0,128.938,128.9678,128.6298,128.6994,88325.0
2023-08-11 13:45:00,129.46,129.49,129.32,129.35,78466.0,128.6895,128.7193,128.5503,128.5801,78466.0
2023-08-11 13:50:00,129.36,129.38,129.24,129.38,84833.0,128.5901,128.61,128.4708,128.61,84833.0
2023-08-11 13:55:00,129.37,129.56,129.27,129.54,80250.0,128.6,128.7889,128.5006,128.769,80250.0
2023-08-11 14:00:00,129.54,129.78,129.49,129.71,103148.0,128.769,129.0076,128.7193,128.938,103148.0
2023-08-11 14:05:00,129.72,129.86,129.62,129.65,107748.0,128.9479,129.0871,128.8485,128.8784,107748.0
2023-08-11 14:10:00,129.66,129.75,129.58,129.7,84420.0,128.8883,128.9778,128.8088,128.9281,84420.0
2023-08-11 14:15:00,129.7,129.89,129.69,129.87,93921.0,128.9281,129.1169,128.9181,129.097,93921.0
2023-08-11 14:20:00,129.88,130.01,129.77,129.96,106190.0,129.107,129.2362,128.9976,129.1865,106190.0
2023-08-11 14:25:00,129.96,130.08,129.95,130.04,140381.0,129.1865,129.3058,129.1766,129.266,140381.0
2023-08-11 14:30:00,130.05,130.33,130.03,130.03,200687.0,129.276,129.5543,129.2561,129.2561,200687.0
2023-08-11 14:35:00,130.02,130.11,129.84,130.09,159606.0,129.2462,129.3356,129.0672,129.3157,159606.0
2023-08-11 14:40:00,130.12,130.16,129.99,130.11,75968.0,129.3456,129.3853,129.2163,129.3356,75968.0
2023-08-11 14:45:00,130.1,130.19,130.05,130.17,99118.0,129.3257,129.4151,129.276,129.3953,99118.0
2023-08-11 14:50:00,130.18,130.19,130.08,130.13,55179.0,129.4052,129.4151,129.3058,129.3555,55179.0
2023-08-11 14:55:00,130.12,130.22,130.1,130.19,83919.0,129.3456,129.445,129.3257,129.4151,83919.0
2023-08-11 15:00:00,130.19,130.2,129.93,130.02,107276.0,129.4151,129.4251,129.1567,129.2462,107276.0
2023-08-11 15:05:00,130.03,130.08,129.83,129.84,117716.0,129.2561,129.3058,129.0573,129.0672,117716.0
2023-08-11 15:10:00,129.83,130.01,129.76,130.0,84671.0,129.0573,129.2362,128.9877,129.2263,84671.0
2023-08-11 15:15:00,129.99,130.09,129.94,130.05,98004.0,129.2163,129.3157,129.1666,129.276,98004.0
2023-08-11 15:20:00,130.04,130.22,130.0,130.21,138145.0,129.266,129.445,129.2263,129.435,138145.0
2023-08-11 15:25:00,130.21,130.33,130.18,130.25,147228.0,129.435,129.5543,129.4052,129.4748,147228.0
2023-08-11 15:30:00,130.25,130.44,130.2,130.33,186554.0,129.4748,129.6637,129.4251,129.5543,186554.0
2023-08-11 15:35:00,130.33,130.35,130.17,130.25,147490.0,129.5543,129.5742,129.3953,129.4748,147490.0
2023-08-11 15:40:00,130.25,130.3,130.1,130.28,132062.0,129.4748,129.5245,129.3257,129.5046,132062.0
2023-08-11 15:45:00,130.28,130.36,130.21,130.25,154204.0,129.5046,129.5841,129.435,129.4748,154204.0
2023-08-11 15:50:00,130.25,130.27,130.0,130.0,218597.0,129.4748,129.4947,129.2263,129.2263,218597.0
2023-08-11 15:55:00,130.01,130.21,129.89,130.19,925821.0,129.2362,129.435,129.1169,129.4151,925821.0
2023-08-14 09:30:00,129.81,130.28,129.59,130.06,520382.0,129.0374,129.5046,128.8187,129.2859,520382.0
2023-08-14 09:35:00,130.06,130.28,129.78,130.15,251884.0,129.2859,129.5046,129.0076,129.3754,251884.0
2023-08-14 09:40:00,130.14,131.04,130.07,130.69,425558.0,129.3654,130.2601,129.2959,129.9122,425558.0
2023-08-14 09:45:00,130.68,130.86,130.42,130.69,298633.0,129.9022,130.0812,129.6438,129.9122,298633.0
2023-08-14 09:50:00,130.68,131.02,130.49,130.93,204629.0,129.9022,130.2402,129.7134,130.1507,204629.0
2023-08-14 09:55:00,130.93,130.94,130.56,130.61,179149.0,130.1507,130.1607,129.7829,129.8326,179149.0
2023-08-14 10:00:00,130.59,130.66,130.38,130.64,220220.0,129.8128,129.8823,129.604,129.8625,220220.0
2023-08-14 10:05:00,130.64,130.93,130.58,130.85,206581.0,129.8625,130.1507,129.8028,130.0712,206581.0
2023-08-14 10:10:00,130.85,131.25,130.82,131.24,183610.0,130.0712,130.4688,130.0414,130.4589,183610.0
2023-08-14 10:15:00,131.25,131.29,130.98,131.02,180276.0,130.4688,130.5086,130.2004,130.2402,180276.0
2023-08-14 10:20:00,131.01,131.11,130.86,130.99,136326.0,130.2303,130.3297,130.0812,130.2104,136326.0
2023-08-14 10:25:00,131.01,131.25,130.81,130.95,185246.0,130.2303,130.4688,130.0315,130.1706,185246.0
2023-08-14 10:30:00,130.96,131.23,130.92,131.22,145756.0,130.1806,130.449,130.1408,130.439,145756.0
2023-08-14 10:35:00,131.22,131.47,131.19,131.42,186425.0,130.439,130.6875,130.4092,130.6378,186425.0
2023-08-14 10:40:00,131.4,131.5,131.34,131.38,132450.0,130.6179,130.7173,130.5583,130.5981,132450.0
2023-08-14 10:45:00,131.39,131.52,131.33,131.46,148749.0,130.608,130.7372,130.5484,130.6776,148749.0
2023-08-14 10:50:00,131.46,131.72,131.43,131.69,189376.0,130.6776,130.936,130.6478,130.9062,189376.0
2023-08-14 10:55:00,131.7,131.75,131.51,131.58,195271.0,130.9162,130.9659,130.7273,130.7969,195271.0
2023-08-14 11:00:00,131.58,131.74,131.51,131.72,128784.0,130.7969,130.9559,130.7273,130.936,128784.0
2023-08-14 11:05:00,131.71,131.71,131.36,131.46,153580.0,130.9261,130.9261,130.5782,130.6776,153580.0
2023-08-14 11:10:00,131.46,131.48,131.32,131.42,128697.0,130.6776,130.6975,130.5384,130.6378,128697.0
2023-08-14 11:15:00,131.41,131.57,131.36,131.39,152178.0,130.6279,130.7869,130.5782,130.608,152178.0
2023-08-14 11:20:00,131.42,131.56,131.35,131.51,82727.0,130.6378,130.777,130.5682,130.7273,82727.0
2023-08-14 11:25:00,131.51,131.7,131.47,131.67,110233.0,130.7273,130.9162,130.6875,130.8863,110233.0
2023-08-14 11:30:00,131.67,131.84,131.67,131.71,103081.0,130.8863,131.0553,130.8863,130.9261,103081.0
2023-08-14 11:35:00,131.69,131.72,131.55,131.68,76969.0,130.9062,130.936,130.767,130.8963,76969.0
2023-08-14 11:40:00,131.66,131.84,131.63,131.76,90773.0,130.8764,131.0553,130.8466,130.9758,90773.0
2023-08-14 11:45:00,131.77,131.88,131.7,131.83,83341.0,130.9857,131.0951,130.9162,131.0454,83341.0
2023-08-14 11:50:00,131.83,131.9,131.74,131.79,78220.0,131.0454,131.115,130.9559,131.0056,78220.0
2023-08-14 11:55:00,131.78,131.86,131.6,131.63,93195.0,130.9957,131.0752,130.8168,130.8466,93195.0
2023-08-14 12:00:00,131.65,131.72,131.56,131.71,90737.0,130.8665,130.936,130.777,130.9261,90737.0
2023-08-14 12:05:00,131.69,131.78,131.66,131.72,49680.0,130.9062,130.9957,130.8764,130.936,49680.0
2023-08-14 12:10:00,131.72,131.73,131.52,131.57,69429.0,130.936,130.946,130.7372,130.7869,69429.0
2023-08-14 12:15:00,131.56,131.57,131.33,131.48,99786.0,130.777,130.7869,130.5484,130.6975,99786.0
2023-08-14 12:20:00,131.48,131.49,131.15,131.32,123027.0,130.6975,130.7074,130.3694,130.5384,123027.0
2023-08-14 12:25:00,131.31,131.37,131.24,131.26,73592.0,130.5285,130.5881,130.4589,130.4788,73592.0
2023-08-14 12:30:00,131.26,131.38,131.17,131.26,79658.0,130.4788,130.5981,130.3893,130.4788,79658.0
2023-08-14 12:35:00,131.27,131.33,131.17,131.31,80898.0,130.4887,130.5484,130.3893,130.5285,80898.0
2023-08-14 12:40:00,131.31,131.41,131.25,131.36,97581.0,130.5285,130.6279,130.4688,130.5782,97581.0
2023-08-14 12:45:00,131.37,131.44,131.31,131.34,69562.0,130.5881,130.6577,130.5285,130.5583,69562.0
2023-08-14 12:50:00,131.35,131.43,131.31,131.4,78642.0,130.5682,130.6478,130.5285,130.6179,78642.0
2023-08-14 12:55:00,131.4,131.51,131.36,131.49,54251.0,130.6179,130.7273,130.5782,130.7074,54251.0
2023-08-14 13:00:00,131.48,131.63,131.47,131.56,76708.0,130.6975,130.8466,130.6875,130.777,76708.0
2023-08-14 13:05:00,131.56,131.64,131.53,131.64,72074.0,130.777,130.8565,130.7472,130.8565,72074.0
2023-08-14 13:10:00,131.63,131.67,131.56,131.59,90860.0,130.8466,130.8863,130.777,130.8068,90860.0
2023-08-14 13:15:00,131.57,131.59,131.52,131.55,65591.0,130.7869,130.8068,130.7372,130.767,65591.0
2023-08-14 13:20:00,131.56,131.62,131.41,131.41,103277.0,130.777,130.8366,130.6279,130.6279,103277.0
2023-08-14 13:25:00,131.42,131.42,131.29,131.41,106613.0,130.6378,130.6378,130.5086,130.6279,106613.0
2023-08-14 13:30:00,131.41,131.5,131.27,131.3,88494.0,130.6279,130.7173,130.4887,130.5185,88494.0
2023-08-14 13:35:00,131.3,131.37,131.26,131.35,71621.0,130.5185,130.5881,130.4788,130.5682,71621.0
2023-08-14 13:40:00,131.34,131.38,131.26,131.31,84824.0,130.5583,130.5981,130.4788,130.5285,84824.0
2023-08-14 13:45:00,131.31,131.38,131.21,131.29,49464.0,130.5285,130.5981,130.4291,130.5086,49464.0
2023-08-14 13:50:00,131.3,131.32,131.17,131.24,75044.0,130.5185,130.5384,130.3893,130.4589,75044.0
2023-08-14 13:55:00,131.24,131.29,131.14,131.27,78164.0,130.4589,130.5086,130.3595,130.4887,78164.0
2023-08-14 14:00:00,131.28,131.29,131.16,131.24,67229.0,130.4987,130.5086,130.3794,130.4589,67229.0
2023-08-14 14:05:00,131.24,131.28,131.06,131.06,75253.0,130.4589,130.4987,130.28,130.28,75253.0
2023-08-14 14:10:00,131.05,131.22,130.99,131.16,91721.0,130.27,130.439,130.2104,130.3794,91721.0
2023-08-14 14:15:00,131.16,131.18,130.85,130.87,84810.0,130.3794,130.3992,130.0712,130.0911,84810.0
2023-08-14 14:20:00,130.86,131.01,130.85,130.97,92975.0,130.0812,130.2303,130.0712,130.1905,92975.0
2023-08-14 14:25:00,130.98,131.17,130.95,131.14,76251.0,130.2004,130.3893,130.1706,130.3595,76251.0
2023-08-14 14:30:00,131.14,131.19,130.96,131.18,102914.0,130.3595,130.4092,130.1806,130.3992,102914.0
2023-08-14 14:35:00,131.19,131.23,131.05,131.06,78875.0,130.4092,130.449,130.27,130.28,78875.0
2023-08-14 14:40:00,131.05,131.1,130.97,130.97,78349.0,130.27,130.3197,130.1905,130.1905,78349.0
2023-08-14 14:45:00,130.96,131.11,130.93,131.06,74685.0,130.1806,130.3297,130.1507,130.28,74685.0
2023-08-14 14:50:00,131.06,131.2,131.02,131.18,76550.0,130.28,130.4191,130.2402,130.3992,76550.0
2023-08-14 14:55:00,131.18,131.19,131.08,131.13,64794.0,130.3992,130.4092,130.2998,130.3495,64794.0
2023-08-14 15:00:00,131.14,131.23,131.06,131.15,79086.0,130.3595,130.449,130.28,130.3694,79086.0
2023-08-14 15:05:00,131.15,131.18,131.04,131.16,113416.0,130.3694,130.3992,130.2601,130.3794,113416.0
2023-08-14 15:10:00,131.16,131.36,131.12,131.35,165996.0,130.3794,130.5782,130.3396,130.5682,165996.0
2023-08-14 15:15:00,131.34,131.4,131.3,131.4,110186.0,130.5583,130.6179,130.5185,130.6179,110186.0
2023-08-14 15:20:00,131.41,131.47,131.39,131.4,119317.0,130.6279,130.6875,130.608,130.6179,119317.0
2023-08-14 15:25:00,131.42,131.45,131.33,131.35,118759.0,130.6378,130.6676,130.5484,130.5682,118759.0
2023-08-14 15:30:00,131.35,131.38,131.25,131.27,122730.0,130.5682,130.5981,130.4688,130.4887,122730.0
2023-08-14 15:35:00,131.26,131.42,131.26,131.4,99773.0,130.4788,130.6378,130.4788,130.6179,99773.0
2023-08-14 15:40:00,131.4,131.63,131.39,131.63,200775.0,130.6179,130.8466,130.608,130.8466,200775.0
2023-08-14 15:45:00,131.63,131.65,131.54,131.6,164332.0,130.8466,130.8665,130.7571,130.8168,164332.0
2023-08-14 15:50:00,131.6,131.74,131.51,131.63,317294.0,130.8168,130.9559,130.7273,130.8466,317294.0
2023-08-14 15:55:00,131.62,131.91,131.62,131.88,730725.0,130.8366,131.1249,130.8366,131.0951,730725.0
2023-08-15 09:30:00,131.59,131.99,131.49,131.67,495218.0,130.8068,131.2044,130.7074,130.8863,495218.0
2023-08-15 09:35:00,131.65,131.92,131.34,131.78,260435.0,130.8665,131.1348,130.5583,130.9957,260435.0
2023-08-15 09:40:00,131.74,131.8,131.05,131.13,231428.0,130.9559,131.0156,130.27,130.3495,231428.0
2023-08-15 09:45:00,131.12,131.32,130.88,131.14,265847.0,130.3396,130.5384,130.101,130.3595,265847.0
2023-08-15 09:50:00,131.14,131.42,131.11,131.31,167511.0,130.3595,130.6378,130.3297,130.5285,167511.0
2023-08-15 09:55:00,131.29,131.49,131.26,131.39,160558.0,130.5086,130.7074,130.4788,130.608,160558.0
2023-08-15 10:00:00,131.4,131.4,131.08,131.1,175500.0,130.6179,130.6179,130.2998,130.3197,175500.0
2023-08-15 10:05:00,131.08,131.08,130.64,130.8,210665.0,130.2998,130.2998,129.8625,130.0215,210665.0
2023-08-15 10:10:00,130.77,130.91,130.66,130.66,138761.0,129.9917,130.1309,129.8823,129.8823,138761.0
2023-08-15 10:15:00,130.65,130.81,130.63,130.81,123111.0,129.8724,130.0315,129.8525,130.0315,123111.0
2023-08-15 10:20:00,130.79,130.96,130.58,130.64,164292.0,130.0116,130.1806,129.8028,129.8625,164292.0
2023-08-15 10:25:00,130.63,130.73,130.52,130.73,135157.0,129.8525,129.9519,129.7432,129.9519,135157.0
2023-08-15 10:30:00,130.71,130.72,130.34,130.4,170904.0,129.932,129.942,129.5642,129.6239,170904.0
2023-08-15 10:35:00,130.41,130.56,130.27,130.55,167938.0,129.6338,129.7829,129.4947,129.773,167938.0
2023-08-15 10:40:00,130.54,130.69,130.42,130.63,116589.0,129.7631,129.9122,129.6438,129.8525,116589.0
2023-08-15 10:45:00,130.62,130.85,130.59,130.7,142367.0,129.8426,130.0712,129.8128,129.9221,142367.0
2023-08-15 10:50:00,130.69,130.76,130.46,130.46,114469.0,129.9122,129.9817,129.6835,129.6835,114469.0
2023-08-15 10:55:00,130.48,130.62,130.43,130.44,131211.0,129.7034,129.8426,129.6537,129.6637,131211.0
2023-08-15 11:00:00,130.44,130.75,130.44,130.69,150414.0,129.6637,129.9718,129.6637,129.9122,150414.0
2023-08-15 11:05:00,130.69,130.76,130.55,130.69,112958.0,129.9122,129.9817,129.773,129.9122,112958.0
2023-08-15 11:10:00,130.7,130.86,130.69,130.82,82909.0,129.9221,130.0812,129.9122,130.0414,82909.0
2023-08-15 11:15:00,130.83,130.94,130.72,130.79,107547.0,130.0513,130.1607,129.942,130.0116,107547.0
2023-08-15 11:20:00,130.78,130.79,130.65,130.66,69557.0,130.0016,130.0116,129.8724,129.8823,69557.0
2023-08-15 11:25:00,130.67,130.92,130.59,130.88,103154.0,129.8923,130.1408,129.8128,130.101,103154.0
2023-08-15 11:30:00,130.87,130.95,130.79,130.81,60212.0,130.0911,130.1706,130.0116,130.0315,60212.0
2023-08-15 11:35:00,130.82,130.97,130.78,130.82,100696.0,130.0414,130.1905,130.0016,130.0414,100696.0
2023-08-15 11:40:00,130.82,130.96,130.71,130.85,95537.0,130.0414,130.1806,129.932,130.0712,95537.0
2023-08-15 11:45:00,130.84,130.91,130.73,130.88,78043.0,130.0613,130.1309,129.9519,130.101,78043.0
2023-08-15 11:50:00,130.9,131.01,130.84,130.95,97638.0,130.1209,130.2303,130.0613,130.1706,97638.0
2023-08-15 11:55:00,130.94,131.21,130.94,131.16,95842.0,130.1607,130.4291,130.1607,130.3794,95842.0
2023-08-15 12:00:00,131.18,131.49,130.99,131.07,392903.0,130.3992,130.7074,130.2104,130.2899,392903.0
2023-08-15 12:05:00,131.07,131.13,130.84,130.91,138675.0,130.2899,130.3495,130.0613,130.1309,138675.0
2023-08-15 12:10:00,130.89,130.95,130.78,130.88,98948.0,130.111,130.1706,130.0016,130.101,98948.0
2023-08-15 12:15:00,130.87,131.01,130.76,131.01,93507.0,130.0911,130.2303,129.9817,130.2303,93507.0
2023-08-15 12:20:00,131.02,131.18,130.98,131.16,64407.0,130.2402,130.3992,130.2004,130.3794,64407.0
2023-08-15 12:25:00,131.15,131.16,130.99,131.09,100771.0,130.3694,130.3794,130.2104,130.3098,100771.0
2023-08-15 12:30:00,131.09,131.1,130.94,130.99,94085.0,130.3098,130.3197,130.1607,130.2104,94085.0
2023-08-15 12:35:00,131.0,131.08,130.92,131.07,65282.0,130.2203,130.2998,130.1408,130.2899,65282.0
2023-08-15 12:40:00,131.06,131.15,130.98,131.08,59917.0,130.28,130.3694,130.2004,130.2998,59917.0
2023-08-15 12:45:00,131.07,131.16,130.9,130.91,86795.0,130.2899,130.3794,130.1209,130.1309,86795.0
2023-08-15 12:50:00,130.91,131.07,130.88,131.05,70525.0,130.1309,130.2899,130.101,130.27,70525.0
2023-08-15 12:55:00,131.05,131.15,130.95,131.12,73720.0,130.27,130.3694,130.1706,130.3396,73720.0
2023-08-15 13:00:00,131.13,131.24,131.06,131.15,85227.0,130.3495,130.4589,130.28,130.3694,85227.0
2023-08-15 13:05:00,131.14,131.14,131.02,131.03,115390.0,130.3595,130.3595,130.2402,130.2501,115390.0
2023-08-15 13:10:00,131.01,131.26,130.99,131.23,89274.0,130.2303,130.4788,130.2104,130.449,89274.0
2023-08-15 13:15:00,131.23,131.29,131.19,131.25,77795.0,130.449,130.5086,130.4092,130.4688,77795.0
2023-08-15 13:20:00,131.25,131.32,131.2,131.26,70336.0,130.4688,130.5384,130.4191,130.4788,70336.0
2023-08-15 13:25:00,131.25,131.33,131.22,131.23,64061.0,130.4688,130.5484,130.439,130.449,64061.0
2023-08-15 13:30:00,131.22,131.23,131.0,131.04,78077.0,130.439,130.449,130.2203,130.2601,78077.0
2023-08-15 13:35:00,131.03,131.04,130.81,130.84,69236.0,130.2501,130.2601,130.0315,130.0613,69236.0
2023-08-15 13:40:00,130.83,130.85,130.69,130.76,83097.0,130.0513,130.0712,129.9122,129.9817,83097.0
2023-08-15 13:45:00,130.76,130.82,130.63,130.68,63391.0,129.9817,130.0414,129.8525,129.9022,63391.0
2023-08-15 13:50:00,130.67,130.83,130.67,130.71,68579.0,129.8923,130.0513,129.8923,129.932,68579.0
2023-08-15 13:55:00,130.7,130.78,130.64,130.76,62189.0,129.9221,130.0016,129.8625,129.9817,62189.0
2023-08-15 14:00:00,130.74,130.8,130.69,130.74,66610.0,129.9619,130.0215,129.9122,129.9619,66610.0
2023-08-15 14:05:00,130.72,130.83,130.68,130.83,60792.0,129.942,130.0513,129.9022,130.0513,60792.0
2023-08-15 14:10:00,130.81,130.86,130.78,130.82,60480.0,130.0315,130.0812,130.0016,130.0414,60480.0
2023-08-15 14:15:00,130.81,130.9,130.76,130.83,54668.0,130.0315,130.1209,129.9817,130.0513,54668.0
2023-08-15 14:20:00,130.83,130.84,130.63,130.65,69468.0,130.0513,130.0613,129.8525,129.8724,69468.0
2023-08-15 14:25:00,130.64,130.71,130.64,130.69,69042.0,129.8625,129.932,129.8625,129.9122,69042.0
2023-08-15 14:30:00,130.69,130.79,130.65,130.75,86485.0,129.9122,130.0116,129.8724,129.9718,86485.0
2023-08-15 14:35:00,130.75,130.82,130.71,130.8,72412.0,129.9718,130.0414,129.932,130.0215,72412.0
2023-08-15 14:40:00,130.79,130.86,130.74,130.86,56930.0,130.0116,130.0812,129.9619,130.0812,56930.0
2023-08-15 14:45:00,130.86,130.9,130.76,130.78,69195.0,130.0812,130.1209,129.9817,130.0016,69195.0
2023-08-15 14:50:00,130.78,130.82,130.73,130.78,57537.0,130.0016,130.0414,129.9519,130.0016,57537.0
2023-08-15 14:55:00,130.77,130.8,130.61,130.7,76847.0,129.9917,130.0215,129.8326,129.9221,76847.0
2023-08-15 15:00:00,130.69,130.71,130.57,130.58,79119.0,129.9122,129.932,129.7929,129.8028,79119.0
2023-08-15 15:05:00,130.59,130.63,130.53,130.63,67027.0,129.8128,129.8525,129.7531,129.8525,67027.0
2023-08-15 15:10:00,130.63,130.71,130.52,130.52,92730.0,129.8525,129.932,129.7432,129.7432,92730.0
2023-08-15 15:15:00,130.52,130.55,130.45,130.53,94233.0,129.7432,129.773,129.6736,129.7531,94233.0
2023-08-15 15:20:00,130.52,130.53,130.38,130.4,107731.0,129.7432,129.7531,129.604,129.6239,107731.0
2023-08-15 15:25:00,130.39,130.41,129.89,129.9,285666.0,129.614,129.6338,129.1169,129.1269,285666.0
2023-08-15 15:30:00,129.89,130.16,129.81,130.1,232995.0,129.1169,129.3853,129.0374,129.3257,232995.0
2023-08-15 15:35:00,130.1,130.14,129.99,130.04,145890.0,129.3257,129.3654,129.2163,129.266,145890.0
2023-08-15 15:40:00,130.05,130.06,129.94,129.97,163945.0,129.276,129.2859,129.1666,129.1965,163945.0
2023-08-15 15:45:00,129.96,130.25,129.95,130.18,130496.0,129.1865,129.4748,129.1766,129.4052,130496.0
2023-08-15 15:50:00,130.18,130.35,130.05,130.28,284464.0,129.4052,129.5742,129.276,129.5046,284464.0
2023-08-15 15:55:00,130.27,130.51,130.25,130.29,662164.0,129.4947,129.7332,129.4748,129.5145,662164.0
2023-08-16 09:30:00,129.28,129.79,129.09,129.24,662733.0,128.5106,129.0175,128.3217,128.4708,662733.0
2023-08-16 09:35:00,129.22,129.71,129.09,129.65,271600.0,128.4509,128.938,128.3217,128.8784,271600.0
2023-08-16 09:40:00,129.66,129.91,129.49,129.73,241396.0,128.8883,129.1368,128.7193,128.9579,241396.0
2023-08-16 09:45:00,129.72,130.3,129.71,130.1,326830.0,128.9479,129.5245,128.938,129.3257,326830.0
2023-08-16 09:50:00,130.08,130.14,129.62,129.63,177865.0,129.3058,129.3654,128.8485,128.8585,177865.0
2023-08-16 09:55:00,129.63,129.97,129.62,129.89,106653.0,128.8585,129.1965,128.8485,129.1169,106653.0
2023-08-16 10:00:00,129.88,129.9,129.71,129.8,94336.0,129.107,129.1269,128.938,129.0275,94336.0
2023-08-16 10:05:00,129.8,130.18,129.79,130.05,150901.0,129.0275,129.4052,129.0175,129.276,150901.0
2023-08-16 10:10:00,130.06,130.51,130.06,130.49,187276.0,129.2859,129.7332,129.2859,129.7134,187276.0
2023-08-16 10:15:00,130.49,130.6,130.42,130.47,163789.0,129.7134,129.8227,129.6438,129.6935,163789.0
2023-08-16 10:20:00,130.47,130.59,130.31,130.33,131508.0,129.6935,129.8128,129.5344,129.5543,131508.0
2023-08-16 10:25:00,130.34,130.43,130.26,130.36,133695.0,129.5642,129.6537,129.4847,129.5841,133695.0
2023-08-16 10:30:00,130.33,130.43,130.25,130.35,105662.0,129.5543,129.6537,129.4748,129.5742,105662.0
2023-08-16 10:35:00,130.34,130.58,130.33,130.43,146715.0,129.5642,129.8028,129.5543,129.6537,146715.0
2023-08-16 10:40:00,130.43,130.9,130.42,130.88,234807.0,129.6537,130.1209,129.6438,130.101,234807.0
2023-08-16 10:45:00,130.88,130.88,130.26,130.29,123815.0,130.101,130.101,129.4847,129.5145,123815.0
2023-08-16 10:50:00,130.29,130.4,130.22,130.38,99301.0,129.5145,129.6239,129.445,129.604,99301.0
2023-08-16 10:55:00,130.36,130.42,130.26,130.41,91251.0,129.5841,129.6438,129.4847,129.6338,91251.0
2023-08-16 11:00:00,130.41,130.48,130.27,130.46,139551.0,129.6338,129.7034,129.4947,129.6835,139551.0
2023-08-16 11:05:00,130.47,130.56,130.19,130.3,131250.0,129.6935,129.7829,129.4151,129.5245,131250.0
2023-08-16 11:10:00,130.28,130.32,130.01,130.09,96646.0,129.5046,129.5444,129.2362,129.3157,96646.0
2023-08-16 11:15:00,130.08,130.19,129.92,130.03,75420.0,129.3058,129.4151,129.1467,129.2561,75420.0
2023-08-16 11:20:00,130.03,130.03,129.87,129.98,115003.0,129.2561,129.2561,129.097,129.2064,115003.0
2023-08-16 11:25:00,129.97,130.04,129.89,129.94,98644.0,129.1965,129.266,129.1169,129.1666,98644.0
2023-08-16 11:30:00,129.93,129.95,129.79,129.86,87418.0,129.1567,129.1766,129.0175,129.0871,87418.0
2023-08-16 11:35:00,129.86,129.94,129.73,129.73,84915.0,129.0871,129.1666,128.9579,128.9579,84915.0
2023-08-16 11:40:00,129.73,129.83,129.49,129.51,123995.0,128.9579,129.0573,128.7193,128.7392,123995.0
2023-08-16 11:45:00,129.5,129.64,129.37,129.43,89994.0,128.7292,128.8684,128.6,128.6597,89994.0
2023-08-16 11:50:00,129.4,129.43,129.21,129.27,123196.0,128.6298,128.6597,128.441,128.5006,123196.0
2023-08-16 11:55:00,129.27,129.33,129.09,129.19,145720.0,128.5006,128.5603,128.3217,128.4211,145720.0
2023-08-16 12:00:00,129.18,129.32,129.14,129.25,155965.0,128.4112,128.5503,128.3714,128.4807,155965.0
2023-08-16 12:05:00,129.27,129.28,129.06,129.11,145443.0,128.5006,128.5106,128.2919,128.3416,145443.0
2023-08-16 12:10:00,129.1,129.12,128.89,128.92,117791.0,128.3316,128.3515,128.1229,128.1527,117791.0
2023-08-16 12:15:00,128.92,128.99,128.81,128.81,121859.0,128.1527,128.2223,128.0434,128.0434,121859.0
2023-08-16 12:20:00,128.82,128.87,128.68,128.81,153656.0,128.0533,128.103,127.9141,128.0434,153656.0
2023-08-16 12:25:00,128.78,128.79,128.52,128.58,166735.0,128.0135,128.0235,127.7551,127.8147,166735.0
2023-08-16 12:30:00,128.57,128.85,128.46,128.85,158475.0,127.8048,128.0831,127.6954,128.0831,158475.0
2023-08-16 12:35:00,128.85,129.05,128.84,128.97,102785.0,128.0831,128.2819,128.0732,128.2024,102785.0
2023-08-16 12:40:00,128.96,129.07,128.93,129.03,91997.0,128.1925,128.3018,128.1626,128.262,91997.0
2023-08-16 12:45:00,129.03,129.07,128.87,128.87,80898.0,128.262,128.3018,128.103,128.103,80898.0
2023-08-16 12:50:00,128.86,128.9,128.75,128.81,82647.0,128.0931,128.1328,127.9837,128.0434,82647.0
2023-08-16 12:55:00,128.8,128.87,128.72,128.75,103730.0,128.0334,128.103,127.9539,127.9837,103730.0
2023-08-16 13:00:00,128.74,128.9,128.72,128.84,101505.0,127.9738,128.1328,127.9539,128.0732,101505.0
2023-08-16 13:05:00,128.84,128.92,128.55,128.59,119443.0,128.0732,128.1527,127.7849,127.8247,119443.0
2023-08-16 13:10:00,128.6,128.75,128.48,128.72,76811.0,127.8346,127.9837,127.7153,127.9539,76811.0
2023-08-16 13:15:00,128.71,128.76,128.61,128.61,79564.0,127.944,127.9937,127.8445,127.8445,79564.0
2023-08-16 13:20:00,128.63,128.78,128.59,128.75,73465.0,127.8644,128.0135,127.8247,127.9837,73465.0
2023-08-16 13:25:00,128.75,128.84,128.72,128.84,66891.0,127.9837,128.0732,127.9539,128.0732,66891.0
2023-08-16 13:30:00,128.83,128.9,128.76,128.84,97309.0,128.0632,128.1328,127.9937,128.0732,97309.0
2023-08-16 13:35:00,128.83,128.88,128.75,128.87,87370.0,128.0632,128.1129,127.9837,128.103,87370.0
2023-08-16 13:40:00,128.86,129.19,128.85,129.15,122775.0,128.0931,128.4211,128.0831,128.3813,122775.0
2023-08-16 13:45:00,129.16,129.29,129.14,129.24,103726.0,128.3913,128.5205,128.3714,128.4708,103726.0
2023-08-16 13:50:00,129.24,129.26,129.17,129.24,72993.0,128.4708,128.4907,128.4012,128.4708,72993.0
2023-08-16 13:55:00,129.25,129.28,129.16,129.18,53873.0,128.4807,128.5106,128.3913,128.4112,53873.0
2023-08-16 14:00:00,129.16,129.18,128.66,128.81,126051.0,128.3913,128.4112,127.8942,128.0434,126051.0
2023-08-16 14:05:00,128.82,128.92,128.76,128.87,86168.0,128.0533,128.1527,127.9937,128.103,86168.0
2023-08-16 14:10:00,128.87,128.87,128.57,128.84,160581.0,128.103,128.103,127.8048,128.0732,160581.0
2023-08-16 14:15:00,128.83,129.24,128.8,129.24,130097.0,128.0632,128.4708,128.0334,128.4708,130097.0
2023-08-16 14:20:00,129.24,129.59,129.2,129.55,128981.0,128.4708,128.8187,128.431,128.779,128981.0
2023-08-16 14:25:00,129.56,129.73,129.39,129.63,130014.0,128.7889,128.9579,128.6199,128.8585,130014.0
2023-08-16 14:30:00,129.63,129.78,129.47,129.6,130877.0,128.8585,129.0076,128.6994,128.8287,130877.0
2023-08-16 14:35:00,129.61,129.68,129.53,129.56,81469.0,128.8386,128.9082,128.7591,128.7889,81469.0
2023-08-16 14:40:00,129.56,129.61,129.37,129.54,126016.0,128.7889,128.8386,128.6,128.769,126016.0
2023-08-16 14:45:00,129.54,129.62,129.38,129.39,110306.0,128.769,128.8485,128.61,128.6199,110306.0
2023-08-16 14:50:00,129.41,129.51,129.29,129.44,130386.0,128.6398,128.7392,128.5205,128.6696,130386.0
2023-08-16 14:55:00,129.43,129.63,129.37,129.59,83428.0,128.6597,128.8585,128.6,128.8187,83428.0
2023-08-16 15:00:00,129.58,129.58,129.25,129.38,98074.0,128.8088,128.8088,128.4807,128.61,98074.0
2023-08-16 15:05:00,129.39,129.43,129.2,129.29,104206.0,128.6199,128.6597,128.431,128.5205,104206.0
2023-08-16 15:10:00,129.28,129.39,128.84,128.95,156059.0,128.5106,128.6199,128.0732,128.1825,156059.0
2023-08-16 15:15:00,128.92,129.08,128.89,129.05,146364.0,128.1527,128.3117,128.1229,128.2819,146364.0
2023-08-16 15:20:00,129.04,129.37,129.04,129.15,170591.0,128.272,128.6,128.272,128.3813,170591.0
2023-08-16 15:25:00,129.16,129.27,129.13,129.23,116405.0,128.3913,128.5006,128.3615,128.4609,116405.0
2023-08-16 15:30:00,129.23,129.42,129.16,129.4,161084.0,128.4609,128.6497,128.3913,128.6298,161084.0
2023-08-16 15:35:00,129.42,129.45,129.19,129.25,146408.0,128.6497,128.6795,128.4211,128.4807,146408.0
2023-08-16 15:40:00,129.26,129.47,129.22,129.43,183371.0,128.4907,128.6994,128.4509,128.6597,183371.0
2023-08-16 15:45:00,129.43,129.52,129.31,129.34,155301.0,128.6597,128.7491,128.5404,128.5702,155301.0
2023-08-16 15:50:00,129.32,129.41,128.99,129.06,413315.0,128.5503,128.6398,128.2223,128.2919,413315.0
2023-08-16 15:55:00,129.06,129.22,128.92,129.16,1004223.0,128.2919,128.4509,128.1527,128.3913,1004223.0
2023-08-17 09:30:00,130.37,130.81,130.25,130.59,649226.0,129.5941,130.0315,129.4748,129.8128,649226.0
2023-08-17 09:35:00,130.6,130.76,130.47,130.58,327966.0,129.8227,129.9817,129.6935,129.8028,327966.0
2023-08-17 09:40:00,130.58,130.96,130.33,130.88,396780.0,129.8028,130.1806,129.5543,130.101,396780.0
2023-08-17 09:45:00,130.89,131.17,130.85,131.1,637679.0,130.111,130.3893,130.0712,130.3197,637679.0
2023-08-17 09:50:00,131.1,131.13,130.66,130.68,272627.0,130.3197,130.3495,129.8823,129.9022,272627.0
2023-08-17 09:55:00,130.67,130.91,130.45,130.65,298344.0,129.8923,130.1309,129.6736,129.8724,298344.0
2023-08-17 10:00:00,130.65,130.77,130.41,130.6,173815.0,129.8724,129.9917,129.6338,129.8227,173815.0
2023-08-17 10:05:00,130.6,130.67,130.32,130.59,219387.0,129.8227,129.8923,129.5444,129.8128,219387.0
2023-08-17 10:10:00,130.58,130.84,130.49,130.65,289035.0,129.8028,130.0613,129.7134,129.8724,289035.0
2023-08-17 10:15:00,130.65,130.85,130.51,130.58,198908.0,129.8724,130.0712,129.7332,129.8028,198908.0
2023-08-17 10:20:00,130.56,130.59,130.15,130.22,226287.0,129.7829,129.8128,129.3754,129.445,226287.0
2023-08-17 10:25:00,130.2,130.26,129.97,130.01,192467.0,129.4251,129.4847,129.1965,129.2362,192467.0
2023-08-17 10:30:00,130.0,130.1,129.86,129.88,164418.0,129.2263,129.3257,129.0871,129.107,164418.0
2023-08-17 10:35:00,129.87,130.29,129.87,130.27,245250.0,129.097,129.5145,129.097,129.4947,245250.0
2023-08-17 10:40:00,130.26,130.49,130.22,130.31,176292.0,129.4847,129.7134,129.445,129.5344,176292.0
2023-08-17 10:45:00,130.31,130.78,130.3,130.78,243036.0,129.5344,130.0016,129.5245,130.0016,243036.0
2023-08-17 10:50:00,130.79,131.19,130.73,131.14,343355.0,130.0116,130.4092,129.9519,130.3595,343355.0
2023-08-17 10:55:00,131.15,131.26,130.91,130.91,225603.0,130.3694,130.4788,130.1309,130.1309,225603.0
2023-08-17 11:00:00,130.94,131.12,130.92,131.04,185470.0,130.1607,130.3396,130.1408,130.2601,185470.0
2023-08-17 11:05:00,131.05,131.18,130.88,130.97,214366.0,130.27,130.3992,130.101,130.1905,214366.0
2023-08-17 11:10:00,130.98,131.33,130.95,131.0,193342.0,130.2004,130.5484,130.1706,130.2203,193342.0
2023-08-17 11:15:00,131.0,131.3,130.99,131.19,226987.0,130.2203,130.5185,130.2104,130.4092,226987.0
2023-08-17 11:20:00,131.19,131.69,131.07,131.67,380241.0,130.4092,130.9062,130.2899,130.8863,380241.0
2023-08-17 11:25:00,131.68,131.79,131.24,131.27,189217.0,130.8963,131.0056,130.4589,130.4887,189217.0
2023-08-17 11:30:00,131.28,131.35,131.02,131.24,200173.0,130.4987,130.5682,130.2402,130.4589,200173.0
2023-08-17 11:35:00,131.23,131.28,130.99,131.05,166095.0,130.449,130.4987,130.2104,130.27,166095.0
2023-08-17 11:40:00,131.05,131.48,131.01,131.48,161306.0,130.27,130.6975,130.2303,130.6975,161306.0
2023-08-17 11:45:00,131.48,131.62,131.25,131.29,149479.0,130.6975,130.8366,130.4688,130.5086,149479.0
2023-08-17 11:50:00,131.3,131.6,131.24,131.4,205655.0,130.5185,130.8168,130.4589,130.6179,205655.0
2023-08-17 11:55:00,131.4,131.81,131.37,131.72,154246.0,130.6179,131.0255,130.5881,130.936,154246.0
2023-08-17 12:00:00,131.73,131.78,131.49,131.58,124698.0,130.946,130.9957,130.7074,130.7969,124698.0
2023-08-17 12:05:00,131.59,131.61,131.43,131.59,141181.0,130.8068,130.8267,130.6478,130.8068,141181.0
2023-08-17 12:10:00,131.59,131.88,131.59,131.81,153040.0,130.8068,131.0951,130.8068,131.0255,153040.0
2023-08-17 12:15:00,131.81,131.87,131.67,131.84,162930.0,131.0255,131.0851,130.8863,131.0553,162930.0
2023-08-17 12:20:00,131.83,132.13,131.69,132.1,433643.0,131.0454,131.3436,130.9062,131.3138,433643.0
2023-08-17 12:25:00,132.1,132.29,132.04,132.27,191855.0,131.3138,131.5026,131.2541,131.4828,191855.0
2023-08-17 12:30:00,132.29,132.37,132.15,132.23,156266.0,131.5026,131.5822,131.3635,131.443,156266.0
2023-08-17 12:35:00,132.23,132.23,132.04,132.04,136685.0,131.443,131.443,131.2541,131.2541,136685.0
2023-08-17 12:40:00,132.04,132.2,131.93,132.14,134414.0,131.2541,131.4132,131.1448,131.3535,134414.0
2023-08-17 12:45:00,132.15,132.21,132.09,132.15,95739.0,131.3635,131.4231,131.3038,131.3635,95739.0
2023-08-17 12:50:00,132.13,132.37,132.11,132.3,137601.0,131.3436,131.5822,131.3237,131.5126,137601.0
2023-08-17 12:55:00,132.31,132.48,132.24,132.45,114170.0,131.5225,131.6915,131.4529,131.6617,114170.0
2023-08-17 13:00:00,132.46,132.5,132.3,132.34,172275.0,131.6716,131.7114,131.5126,131.5523,172275.0
2023-08-17 13:05:00,132.34,132.46,132.22,132.23,294220.0,131.5523,131.6716,131.4331,131.443,294220.0
2023-08-17 13:10:00,132.22,132.23,131.9,131.91,236395.0,131.4331,131.443,131.115,131.1249,236395.0
2023-08-17 13:15:00,131.92,132.14,131.92,131.95,154094.0,131.1348,131.3535,131.1348,131.1647,154094.0
2023-08-17 13:20:00,131.94,132.01,131.78,131.92,191099.0,131.1547,131.2243,130.9957,131.1348,191099.0
2023-08-17 13:25:00,131.91,132.01,131.75,131.79,131808.0,131.1249,131.2243,130.9659,131.0056,131808.0
2023-08-17 13:30:00,131.78,131.78,131.54,131.55,156797.0,130.9957,130.9957,130.7571,130.767,156797.0
2023-08-17 13:35:00,131.56,131.59,131.4,131.48,168245.0,130.777,130.8068,130.6179,130.6975,168245.0
2023-08-17 13:40:00,131.47,131.51,131.13,131.21,186868.0,130.6875,130.7273,130.3495,130.4291,186868.0
2023-08-17 13:45:00,131.2,131.3,131.17,131.28,85095.0,130.4191,130.5185,130.3893,130.4987,85095.0
2023-08-17 13:50:00,131.28,131.63,131.28,131.58,181157.0,130.4987,130.8466,130.4987,130.7969,181157.0
2023-08-17 13:55:00,131.58,131.58,131.32,131.34,113383.0,130.7969,130.7969,130.5384,130.5583,113383.0
2023-08-17 14:00:00,131.33,131.34,131.05,131.06,107440.0,130.5484,130.5583,130.27,130.28,107440.0
2023-08-17 14:05:00,131.06,131.09,130.94,131.04,130229.0,130.28,130.3098,130.1607,130.2601,130229.0
2023-08-17 14:10:00,131.04,131.07,130.91,130.94,77013.0,130.2601,130.2899,130.1309,130.1607,77013.0
2023-08-17 14:15:00,130.93,130.94,130.65,130.67,211932.0,130.1507,130.1607,129.8724,129.8923,211932.0
2023-08-17 14:20:00,130.66,130.71,130.51,130.68,139982.0,129.8823,129.932,129.7332,129.9022,139982.0
2023-08-17 14:25:00,130.71,130.88,130.7,130.86,120752.0,129.932,130.101,129.9221,130.0812,120752.0
2023-08-17 14:30:00,130.87,130.87,130.58,130.69,152307.0,130.0911,130.0911,129.8028,129.9122,152307.0
2023-08-17 14:35:00,130.69,130.88,130.58,130.8,119478.0,129.9122,130.101,129.8028,130.0215,119478.0
2023-08-17 14:40:00,130.8,130.81,130.68,130.69,96363.0,130.0215,130.0315,129.9022,129.9122,96363.0
2023-08-17 14:45:00,130.68,130.75,130.5,130.69,153689.0,129.9022,129.9718,129.7233,129.9122,153689.0
2023-08-17 14:50:00,130.69,130.81,130.48,130.51,190655.0,129.9122,130.0315,129.7034,129.7332,190655.0
2023-08-17 14:55:00,130.5,130.6,130.36,130.53,220420.0,129.7233,129.8227,129.5841,129.7531,220420.0
2023-08-17 15:00:00,130.52,130.67,130.37,130.4,188552.0,129.7432,129.8923,129.5941,129.6239,188552.0
2023-08-17 15:05:00,130.39,130.6,130.24,130.28,238001.0,129.614,129.8227,129.4648,129.5046,238001.0
2023-08-17 15:10:00,130.27,130.3,129.98,130.03,258093.0,129.4947,129.5245,129.2064,129.2561,258093.0
2023-08-17 15:15:00,130.03,130.24,129.85,130.23,232851.0,129.2561,129.4648,129.0772,129.4549,232851.0
2023-08-17 15:20:00,130.23,130.32,130.1,130.23,154457.0,129.4549,129.5444,129.3257,129.4549,154457.0
2023-08-17 15:25:00,130.23,130.57,130.21,130.55,200941.0,129.4549,129.7929,129.435,129.773,200941.0
2023-08-17 15:30:00,130.52,130.63,130.26,130.33,160000.0,129.7432,129.8525,129.4847,129.5543,160000.0
2023-08-17 15:35:00,130.34,130.52,130.26,130.33,285498.0,129.5642,129.7432,129.4847,129.5543,285498.0
2023-08-17 15:40:00,130.32,130.45,130.24,130.29,223154.0,129.5444,129.6736,129.4648,129.5145,223154.0
2023-08-17 15:45:00,130.28,130.4,130.14,130.25,233232.0,129.5046,129.6239,129.3654,129.4748,233232.0
2023-08-17 15:50:00,130.25,130.86,130.23,130.84,449436.0,129.4748,130.0812,129.4549,130.0613,449436.0
2023-08-17 15:55:00,130.85,130.98,130.41,130.43,787419.0,130.0712,130.2004,129.6338,129.6537,787419.0
2023-08-18 09:30:00,129.06,129.83,128.66,129.09,1255382.0,128.2919,129.0573,127.8942,128.3217,1255382.0
2023-08-18 09:35:00,129.05,129.15,128.7,128.88,442360.0,128.2819,128.3813,127.934,128.1129,442360.0
2023-08-18 09:40:00,128.89,129.06,127.88,128.13,659948.0,128.1229,128.2919,127.1189,127.3674,659948.0
2023-08-18 09:45:00,128.14,128.35,127.52,128.18,532462.0,127.3773,127.5861,126.761,127.4171,532462.0
2023-08-18 09:50:00,128.19,128.36,127.81,128.0,279437.0,127.427,127.596,127.0493,127.2382,279437.0
2023-08-18 09:55:00,127.98,128.01,127.58,127.71,300783.0,127.2183,127.2481,126.8207,126.9499,300783.0
2023-08-18 10:00:00,127.71,127.72,127.06,127.47,380344.0,126.9499,126.9598,126.3038,126.7113,380344.0
2023-08-18 10:05:00,127.48,127.52,127.0,127.11,312333.0,126.7213,126.761,126.2441,126.3535,312333.0
2023-08-18 10:10:00,127.11,127.58,127.09,127.5,246770.0,126.3535,126.8207,126.3336,126.7412,246770.0
2023-08-18 10:15:00,127.51,127.58,127.16,127.34,287174.0,126.7511,126.8207,126.4032,126.5821,287174.0
2023-08-18 10:20:00,127.34,127.73,127.3,127.61,286723.0,126.5821,126.9698,126.5423,126.8505,286723.0
2023-08-18 10:25:00,127.64,127.64,127.26,127.3,235198.0,126.8803,126.8803,126.5026,126.5423,235198.0
2023-08-18 10:30:00,127.3,127.5,127.17,127.28,326923.0,126.5423,126.7412,126.4131,126.5225,326923.0
2023-08-18 10:35:00,127.29,127.87,127.25,127.81,182186.0,126.5324,127.109,126.4926,127.0493,182186.0
2023-08-18 10:40:00,127.79,127.95,127.7,127.75,144106.0,127.0294,127.1885,126.94,126.9897,144106.0
2023-08-18 10:45:00,127.76,127.86,127.63,127.72,142992.0,126.9996,127.099,126.8704,126.9598,142992.0
2023-08-18 10:50:00,127.71,127.77,127.43,127.52,132817.0,126.9499,127.0095,126.6716,126.761,132817.0
2023-08-18 10:55:00,127.54,127.82,127.49,127.81,133168.0,126.7809,127.0592,126.7312,127.0493,133168.0
2023-08-18 11:00:00,127.82,128.21,127.78,128.16,265574.0,127.0592,127.4469,127.0195,127.3972,265574.0
2023-08-18 11:05:00,128.18,128.25,127.72,127.75,211902.0,127.4171,127.4867,126.9598,126.9897,211902.0
2023-08-18 11:10:00,127.74,128.11,127.74,127.89,248047.0,126.9797,127.3475,126.9797,127.1288,248047.0
2023-08-18 11:15:00,127.89,128.23,127.89,128.02,246570.0,127.1288,127.4668,127.1288,127.2581,246570.0
2023-08-18 11:20:00,128.03,128.06,127.8,127.93,167714.0,127.268,127.2978,127.0394,127.1686,167714.0
2023-08-18 11:25:00,127.94,127.94,127.72,127.72,140182.0,127.1785,127.1785,126.9598,126.9598,140182.0
2023-08-18 11:30:00,127.71,127.98,127.66,127.88,198458.0,126.9499,127.2183,126.9002,127.1189,198458.0
2023-08-18 11:35:00,127.88,127.97,127.71,127.71,125312.0,127.1189,127.2084,126.9499,126.9499,125312.0
2023-08-18 11:40:00,127.72,127.81,127.48,127.74,188688.0,126.9598,127.0493,126.7213,126.9797,188688.0
2023-08-18 11:45:00,127.73,127.77,127.53,127.56,148230.0,126.9698,127.0095,126.771,126.8008,148230.0
2023-08-18 11:50:00,127.57,128.17,127.54,128.14,169984.0,126.8107,127.4072,126.7809,127.3773,169984.0
2023-08-18 11:55:00,128.18,128.59,128.18,128.49,235968.0,127.4171,127.8247,127.4171,127.7253,235968.0
2023-08-18 12:00:00,128.48,128.52,128.35,128.47,170485.0,127.7153,127.7551,127.5861,127.7054,170485.0
2023-08-18 12:05:00,128.48,128.65,128.42,128.52,134199.0,127.7153,127.8843,127.6557,127.7551,134199.0
2023-08-18 12:10:00,128.52,128.59,128.23,128.34,217433.0,127.7551,127.8247,127.4668,127.5762,217433.0
2023-08-18 12:15:00,128.34,128.36,128.14,128.24,142568.0,127.5762,127.596,127.3773,127.4767,142568.0
2023-08-18 12:20:00,128.24,128.4,128.24,128.3,138877.0,127.4767,127.6358,127.4767,127.5364,138877.0
2023-08-18 12:25:00,128.31,128.4,128.24,128.33,99594.0,127.5463,127.6358,127.4767,127.5662,99594.0
2023-08-18 12:30:00,128.33,128.43,128.26,128.35,129689.0,127.5662,127.6656,127.4966,127.5861,129689.0
2023-08-18 12:35:00,128.35,128.43,128.27,128.41,129981.0,127.5861,127.6656,127.5066,127.6457,129981.0
2023-08-18 12:40:00,128.42,128.59,128.4,128.57,119828.0,127.6557,127.8247,127.6358,127.8048,119828.0
2023-08-18 12:45:00,128.57,128.63,128.49,128.59,162207.0,127.8048,127.8644,127.7253,127.8247,162207.0
2023-08-18 12:50:00,128.59,128.64,128.46,128.48,66905.0,127.8247,127.8744,127.6954,127.7153,66905.0
2023-08-18 12:55:00,128.47,128.52,128.31,128.32,175267.0,127.7054,127.7551,127.5463,127.5563,175267.0
2023-08-18 13:00:00,128.32,128.35,128.16,128.2,99779.0,127.5563,127.5861,127.3972,127.437,99779.0
2023-08-18 13:05:00,128.2,128.26,127.91,127.91,120704.0,127.437,127.4966,127.1487,127.1487,120704.0
2023-08-18 13:10:00,127.91,127.94,127.8,127.83,95041.0,127.1487,127.1785,127.0394,127.0692,95041.0
2023-08-18 13:15:00,127.82,127.86,127.58,127.58,153558.0,127.0592,127.099,126.8207,126.8207,153558.0
2023-08-18 13:20:00,127.58,127.65,127.41,127.43,123994.0,126.8207,126.8903,126.6517,126.6716,123994.0
2023-08-18 13:25:00,127.43,127.59,127.31,127.56,214858.0,126.6716,126.8306,126.5523,126.8008,214858.0
2023-08-18 13:30:00,127.58,127.86,127.54,127.85,120998.0,126.8207,127.099,126.7809,127.0891,120998.0
2023-08-18 13:35:00,127.83,127.84,127.47,127.47,109917.0,127.0692,127.0791,126.7113,126.7113,109917.0
2023-08-18 13:40:00,127.47,127.59,127.37,127.57,116213.0,126.7113,126.8306,126.6119,126.8107,116213.0
2023-08-18 13:45:00,127.58,127.76,127.53,127.7,150433.0,126.8207,126.9996,126.771,126.94,150433.0
2023-08-18 13:50:00,127.67,127.87,127.64,127.86,70479.0,126.9101,127.109,126.8803,127.099,70479.0
2023-08-18 13:55:00,127.85,127.93,127.8,127.93,69679.0,127.0891,127.1686,127.0394,127.1686,69679.0
2023-08-18 14:00:00,127.94,128.09,127.93,128.07,87332.0,127.1785,127.3276,127.1686,127.3078,87332.0
2023-08-18 14:05:00,128.06,128.29,128.04,128.16,103254.0,127.2978,127.5265,127.2779,127.3972,103254.0
2023-08-18 14:10:00,128.14,128.14,127.81,128.03,192718.0,127.3773,127.3773,127.0493,127.268,192718.0
2023-08-18 14:15:00,128.03,128.2,127.93,128.12,106390.0,127.268,127.437,127.1686,127.3575,106390.0
2023-08-18 14:20:00,128.12,128.33,128.08,128.1,97095.0,127.3575,127.5662,127.3177,127.3376,97095.0
2023-08-18 14:25:00,128.11,128.13,127.9,128.06,106457.0,127.3475,127.3674,127.1388,127.2978,106457.0
2023-08-18 14:30:00,128.05,128.24,128.01,128.13,132904.0,127.2879,127.4767,127.2481,127.3674,132904.0
2023-08-18 14:35:00,128.15,128.33,128.12,128.32,101785.0,127.3873,127.5662,127.3575,127.5563,101785.0
2023-08-18 14:40:00,128.32,128.43,128.19,128.22,181503.0,127.5563,127.6656,127.427,127.4569,181503.0
2023-08-18 14:45:00,128.22,128.31,128.15,128.26,82462.0,127.4569,127.5463,127.3873,127.4966,82462.0
2023-08-18 14:50:00,128.27,128.27,128.01,128.06,93585.0,127.5066,127.5066,127.2481,127.2978,93585.0
2023-08-18 14:55:00,128.06,128.16,127.9,127.93,103870.0,127.2978,127.3972,127.1388,127.1686,103870.0
2023-08-18 15:00:00,127.91,127.92,127.75,127.88,128112.0,127.1487,127.1587,126.9897,127.1189,128112.0
2023-08-18 15:05:00,127.86,128.02,127.8,127.85,127198.0,127.099,127.2581,127.0394,127.0891,127198.0
2023-08-18 15:10:00,127.86,127.89,127.65,127.66,160977.0,127.099,127.1288,126.8903,126.9002,160977.0
2023-08-18 15:15:00,127.65,127.76,127.62,127.7,101287.0,126.8903,126.9996,126.8604,126.94,101287.0
2023-08-18 15:20:00,127.71,127.83,127.62,127.75,123294.0,126.9499,127.0692,126.8604,126.9897,123294.0
2023-08-18 15:25:00,127.76,127.92,127.75,127.89,164709.0,126.9996,127.1587,126.9897,127.1288,164709.0
2023-08-18 15:30:00,127.9,127.98,127.79,127.95,150933.0,127.1388,127.2183,127.0294,127.1885,150933.0
2023-08-18 15:35:00,127.94,127.94,127.83,127.91,110336.0,127.1785,127.1785,127.0692,127.1487,110336.0
2023-08-18 15:40:00,127.91,128.16,127.91,128.08,229563.0,127.1487,127.3972,127.1487,127.3177,229563.0
2023-08-18 15:45:00,128.08,128.49,128.07,128.46,347497.0,127.3177,127.7253,127.3078,127.6954,347497.0
2023-08-18 15:50:00,128.47,128.7,128.17,128.22,430222.0,127.7054,127.934,127.4072,127.4569,430222.0
2023-08-18 15:55:00,128.21,128.21,127.92,128.12,813891.0,127.4469,127.4469,127.1587,127.3575,813891.0
2023-08-21 09:30:00,127.85,128.67,127.77,128.49,657257.0,127.0891,127.9042,127.0095,127.7253,657257.0
2023-08-21 09:35:00,128.5,128.89,128.49,128.77,297407.0,127.7352,128.1229,127.7253,128.0036,297407.0
2023-08-21 09:40:00,128.78,128.81,128.34,128.45,196648.0,128.0135,128.0434,127.5762,127.6855,196648.0
2023-08-21 09:45:00,128.47,128.63,128.13,128.24,195681.0,127.7054,127.8644,127.3674,127.4767,195681.0
2023-08-21 09:50:00,128.25,128.57,128.16,128.48,189799.0,127.4867,127.8048,127.3972,127.7153,189799.0
2023-08-21 09:55:00,128.47,128.9,128.47,128.89,163719.0,127.7054,128.1328,127.7054,128.1229,163719.0
2023-08-21 10:00:00,128.9,129.08,128.82,129.03,235245.0,128.1328,128.3117,128.0533,128.262,235245.0
2023-08-21 10:05:00,129.03,129.26,128.96,128.97,197768.0,128.262,128.4907,128.1925,128.2024,197768.0
2023-08-21 10:10:00,128.97,129.02,128.81,128.82,119650.0,128.2024,128.2521,128.0434,128.0533,119650.0
2023-08-21 10:15:00,128.81,128.87,128.65,128.78,129490.0,128.0434,128.103,127.8843,128.0135,129490.0
2023-08-21 10:20:00,128.79,128.9,128.57,128.57,158238.0,128.0235,128.1328,127.8048,127.8048,158238.0
2023-08-21 10:25:00,128.57,128.58,128.08,128.1,194710.0,127.8048,127.8147,127.3177,127.3376,194710.0
2023-08-21 10:30:00,128.1,128.33,128.01,128.28,164434.0,127.3376,127.5662,127.2481,127.5165,164434.0
2023-08-21 10:35:00,128.27,128.35,128.14,128.17,126272.0,127.5066,127.5861,127.3773,127.4072,126272.0
2023-08-21 10:40:00,128.18,128.4,128.12,128.24,157069.0,127.4171,127.6358,127.3575,127.4767,157069.0
2023-08-21 10:45:00,128.24,128.3,127.97,128.06,156498.0,127.4767,127.5364,127.2084,127.2978,156498.0
2023-08-21 10:50:00,128.07,128.15,127.87,127.96,157214.0,127.3078,127.3873,127.109,127.1984,157214.0
2023-08-21 10:55:00,127.94,128.01,127.82,127.89,135437.0,127.1785,127.2481,127.0592,127.1288,135437.0
2023-08-21 11:00:00,127.89,128.16,127.83,127.99,151890.0,127.1288,127.3972,127.0692,127.2282,151890.0
2023-08-21 11:05:00,127.99,128.03,127.67,127.73,203239.0,127.2282,127.268,126.9101,126.9698,203239.0
2023-08-21 11:10:00,127.73,127.75,127.46,127.51,162604.0,126.9698,126.9897,126.7014,126.7511,162604.0
2023-08-21 11:15:00,127.5,127.51,127.37,127.49,169854.0,126.7412,126.7511,126.6119,126.7312,169854.0
2023-08-21 11:20:00,127.48,127.62,127.43,127.48,136626.0,126.7213,126.8604,126.6716,126.7213,136626.0
2023-08-21 11:25:00,127.48,127.53,127.39,127.42,112208.0,126.7213,126.771,126.6318,126.6616,112208.0
2023-08-21 11:30:00,127.43,127.78,127.4,127.74,251346.0,126.6716,127.0195,126.6417,126.9797,251346.0
2023-08-21 11:35:00,127.73,127.73,127.33,127.37,200313.0,126.9698,126.9698,126.5722,126.6119,200313.0
2023-08-21 11:40:00,127.37,127.4,127.18,127.21,134068.0,126.6119,126.6417,126.4231,126.4529,134068.0
2023-08-21 11:45:00,127.2,127.41,127.16,127.37,169947.0,126.4429,126.6517,126.4032,126.6119,169947.0
2023-08-21 11:50:00,127.37,127.49,127.33,127.36,117972.0,126.6119,126.7312,126.5722,126.602,117972.0
2023-08-21 11:55:00,127.36,127.56,127.3,127.51,105551.0,126.602,126.8008,126.5423,126.7511,105551.0
2023-08-21 12:00:00,127.51,127.66,127.47,127.65,112672.0,126.7511,126.9002,126.7113,126.8903,112672.0
2023-08-21 12:05:00,127.64,127.71,127.56,127.68,88181.0,126.8803,126.9499,126.8008,126.9201,88181.0
2023-08-21 12:10:00,127.69,127.9,127.59,127.88,136172.0,126.93,127.1388,126.8306,127.1189,136172.0
2023-08-21 12:15:00,127.89,127.97,127.83,127.93,132044.0,127.1288,127.2084,127.0692,127.1686,132044.0
2023-08-21 12:20:00,127.93,128.12,127.92,128.08,177307.0,127.1686,127.3575,127.1587,127.3177,177307.0
2023-08-21 12:25:00,128.08,128.13,128.01,128.06,132867.0,127.3177,127.3674,127.2481,127.2978,132867.0
2023-08-21 12:30:00,128.06,128.09,127.86,127.9,118691.0,127.2978,127.3276,127.099,127.1388,118691.0
2023-08-21 12:35:00,127.9,128.03,127.85,127.98,110338.0,127.1388,127.268,127.0891,127.2183,110338.0
2023-08-21 12:40:00,127.98,128.19,127.98,128.15,93987.0,127.2183,127.427,127.2183,127.3873,93987.0
2023-08-21 12:45:00,128.15,128.26,128.12,128.22,86920.0,127.3873,127.4966,127.3575,127.4569,86920.0
2023-08-21 12:50:00,128.22,128.23,128.12,128.16,73708.0,127.4569,127.4668,127.3575,127.3972,73708.0
2023-08-21 12:55:00,128.15,128.28,128.09,128.26,103993.0,127.3873,127.5165,127.3276,127.4966,103993.0
2023-08-21 13:00:00,128.25,128.28,128.09,128.1,71754.0,127.4867,127.5165,127.3276,127.3376,71754.0
2023-08-21 13:05:00,128.1,128.3,128.07,128.22,133964.0,127.3376,127.5364,127.3078,127.4569,133964.0
2023-08-21 13:10:00,128.23,128.29,128.09,128.13,91636.0,127.4668,127.5265,127.3276,127.3674,91636.0
2023-08-21 13:15:00,128.13,128.39,128.13,128.39,171386.0,127.3674,127.6259,127.3674,127.6259,171386.0
2023-08-21 13:20:00,128.39,128.53,128.39,128.53,110052.0,127.6259,127.765,127.6259,127.765,110052.0
2023-08-21 13:25:00,128.52,128.72,128.51,128.55,101570.0,127.7551,127.9539,127.7451,127.7849,101570.0
2023-08-21 13:30:00,128.56,128.79,128.54,128.78,154589.0,127.7948,128.0235,127.775,128.0135,154589.0
2023-08-21 13:35:00,128.77,128.9,128.73,128.82,178289.0,128.0036,128.1328,127.9638,128.0533,178289.0
2023-08-21 13:40:00,128.82,129.02,128.82,129.02,283905.0,128.0533,128.2521,128.0533,128.2521,283905.0
2023-08-21 13:45:00,129.02,129.07,128.91,129.03,92965.0,128.2521,128.3018,128.1428,128.262,92965.0
2023-08-21 13:50:00,129.03,129.04,128.83,128.84,121346.0,128.262,128.272,128.0632,128.0732,121346.0
2023-08-21 13:55:00,128.83,128.94,128.78,128.9,99471.0,128.0632,128.1726,128.0135,128.1328,99471.0
2023-08-21 14:00:00,128.89,129.02,128.88,128.93,106829.0,128.1229,128.2521,128.1129,128.1626,106829.0
2023-08-21 14:05:00,128.92,129.02,128.88,128.92,111645.0,128.1527,128.2521,128.1129,128.1527,111645.0
2023-08-21 14:10:00,128.93,129.01,128.87,128.93,99778.0,128.1626,128.2422,128.103,128.1626,99778.0
2023-08-21 14:15:00,128.94,129.01,128.89,128.94,147588.0,128.1726,128.2422,128.1229,128.1726,147588.0
2023-08-21 14:20:00,128.94,129.09,128.94,128.96,134152.0,128.1726,128.3217,128.1726,128.1925,134152.0
2023-08-21 14:25:00,128.96,128.98,128.73,128.81,128098.0,128.1925,128.2123,127.9638,128.0434,128098.0
2023-08-21 14:30:00,128.82,128.92,128.75,128.78,110961.0,128.0533,128.1527,127.9837,128.0135,110961.0
2023-08-21 14:35:00,128.78,128.95,128.78,128.94,114616.0,128.0135,128.1825,128.0135,128.1726,114616.0
2023-08-21 14:40:00,128.93,129.16,128.93,129.06,197023.0,128.1626,128.3913,128.1626,128.2919,197023.0
2023-08-21 14:45:00,129.06,129.21,129.02,129.19,179868.0,128.2919,128.441,128.2521,128.4211,179868.0
2023-08-21 14:50:00,129.2,129.25,129.17,129.2,100390.0,128.431,128.4807,128.4012,128.431,100390.0
2023-08-21 14:55:00,129.2,129.22,129.03,129.08,77718.0,128.431,128.4509,128.262,128.3117,77718.0
2023-08-21 15:00:00,129.08,129.17,129.06,129.1,165407.0,128.3117,128.4012,128.2919,128.3316,165407.0
2023-08-21 15:05:00,129.11,129.23,129.05,129.06,164589.0,128.3416,128.4609,128.2819,128.2919,164589.0
2023-08-21 15:10:00,129.06,129.08,128.95,129.04,135126.0,128.2919,128.3117,128.1825,128.272,135126.0
2023-08-21 15:15:00,129.04,129.1,129.0,129.06,131347.0,128.272,128.3316,128.2322,128.2919,131347.0
2023-08-21 15:20:00,129.07,129.19,129.05,129.13,160601.0,128.3018,128.4211,128.2819,128.3615,160601.0
2023-08-21 15:25:00,129.12,129.14,128.9,128.96,123925.0,128.3515,128.3714,128.1328,128.1925,123925.0
2023-08-21 15:30:00,128.96,129.06,128.9,129.05,138021.0,128.1925,128.2919,128.1328,128.2819,138021.0
2023-08-21 15:35:00,129.04,129.14,128.99,129.09,122472.0,128.272,128.3714,128.2223,128.3217,122472.0
2023-08-21 15:40:00,129.09,129.21,129.06,129.06,198403.0,128.3217,128.441,128.2919,128.2919,198403.0
2023-08-21 15:45:00,129.06,129.07,128.9,128.95,156649.0,128.2919,128.3018,128.1328,128.1825,156649.0
2023-08-21 15:50:00,128.96,129.12,128.9,128.96,344271.0,128.1925,128.3515,128.1328,128.1925,344271.0
2023-08-21 15:55:00,128.96,129.01,128.79,128.9,628978.0,128.1925,128.2422,128.0235,128.1328,628978.0
2023-08-22 09:30:00,129.03,129.66,128.92,129.37,567671.0,128.262,128.8883,128.1527,128.6,567671.0
2023-08-22 09:35:00,129.38,129.41,129.06,129.35,300454.0,128.61,128.6398,128.2919,128.5801,300454.0
2023-08-22 09:40:00,129.35,129.75,129.09,129.7,350315.0,128.5801,128.9778,128.3217,128.9281,350315.0
2023-08-22 09:45:00,129.71,130.04,129.66,129.94,431210.0,128.938,129.266,128.8883,129.1666,431210.0
2023-08-22 09:50:00,129.95,130.04,129.32,129.45,236509.0,129.1766,129.266,128.5503,128.6795,236509.0
2023-08-22 09:55:00,129.44,129.67,129.2,129.63,159770.0,128.6696,128.8982,128.431,128.8585,159770.0
2023-08-22 10:00:00,129.64,129.72,129.46,129.69,138222.0,128.8684,128.9479,128.6895,128.9181,138222.0
2023-08-22 10:05:00,129.69,129.94,129.54,129.71,210211.0,128.9181,129.1666,128.769,128.938,210211.0
2023-08-22 10:10:00,129.71,130.15,129.68,130.11,196983.0,128.938,129.3754,128.9082,129.3356,196983.0
2023-08-22 10:15:00,130.12,130.29,130.04,130.24,138688.0,129.3456,129.5145,129.266,129.4648,138688.0
2023-08-22 10:20:00,130.25,130.44,130.14,130.24,197087.0,129.4748,129.6637,129.3654,129.4648,197087.0
2023-08-22 10:25:00,130.25,130.43,130.07,130.14,188090.0,129.4748,129.6537,129.2959,129.3654,188090.0
2023-08-22 10:30:00,130.15,130.23,129.84,129.87,178068.0,129.3754,129.4549,129.0672,129.097,178068.0
2023-08-22 10:35:00,129.87,130.22,129.86,130.1,158029.0,129.097,129.445,129.0871,129.3257,158029.0
2023-08-22 10:40:00,130.1,130.22,129.97,130.2,115632.0,129.3257,129.445,129.1965,129.4251,115632.0
2023-08-22 10:45:00,130.22,130.43,130.15,130.21,130866.0,129.445,129.6537,129.3754,129.435,130866.0
2023-08-22 10:50:00,130.2,130.45,130.08,130.41,101243.0,129.4251,129.6736,129.3058,129.6338,101243.0
2023-08-22 10:55:00,130.41,130.72,130.41,130.61,198266.0,129.6338,129.942,129.6338,129.8326,198266.0
2023-08-22 11:00:00,130.63,130.78,130.59,130.74,119377.0,129.8525,130.0016,129.8128,129.9619,119377.0
2023-08-22 11:05:00,130.75,130.76,130.49,130.56,113882.0,129.9718,129.9817,129.7134,129.7829,113882.0
2023-08-22 11:10:00,130.58,130.91,130.56,130.69,137504.0,129.8028,130.1309,129.7829,129.9122,137504.0
2023-08-22 11:15:00,130.67,130.76,130.53,130.65,134110.0,129.8923,129.9817,129.7531,129.8724,134110.0
2023-08-22 11:20:00,130.66,130.95,130.66,130.8,126900.0,129.8823,130.1706,129.8823,130.0215,126900.0
2023-08-22 11:25:00,130.8,130.84,130.67,130.76,91021.0,130.0215,130.0613,129.8923,129.9817,91021.0
2023-08-22 11:30:00,130.77,130.93,130.65,130.83,91537.0,129.9917,130.1507,129.8724,130.0513,91537.0
2023-08-22 11:35:00,130.83,130.85,130.6,130.6,143230.0,130.0513,130.0712,129.8227,129.8227,143230.0
2023-08-22 11:40:00,130.59,130.72,130.55,130.57,99887.0,129.8128,129.942,129.773,129.7929,99887.0
2023-08-22 11:45:00,130.56,130.68,130.5,130.66,79394.0,129.7829,129.9022,129.7233,129.8823,79394.0
2023-08-22 11:50:00,130.67,130.69,130.31,130.38,123884.0,129.8923,129.9122,129.5344,129.604,123884.0
2023-08-22 11:55:00,130.37,130.48,130.34,130.44,77982.0,129.5941,129.7034,129.5642,129.6637,77982.0
2023-08-22 12:00:00,130.44,130.59,130.42,130.51,104591.0,129.6637,129.8128,129.6438,129.7332,104591.0
2023-08-22 12:05:00,130.51,130.56,130.37,130.41,92907.0,129.7332,129.7829,129.5941,129.6338,92907.0
2023-08-22 12:10:00,130.42,130.43,130.13,130.14,124138.0,129.6438,129.6537,129.3555,129.3654,124138.0
2023-08-22 12:15:00,130.14,130.18,129.94,130.13,110723.0,129.3654,129.4052,129.1666,129.3555,110723.0
2023-08-22 12:20:00,130.12,130.18,130.05,130.1,97059.0,129.3456,129.4052,129.276,129.3257,97059.0
2023-08-22 12:25:00,130.09,130.21,129.94,130.15,97194.0,129.3157,129.435,129.1666,129.3754,97194.0
2023-08-22 12:30:00,130.15,130.27,130.03,130.05,112902.0,129.3754,129.4947,129.2561,129.276,112902.0
2023-08-22 12:35:00,130.04,130.29,130.02,130.26,97128.0,129.266,129.5145,129.2462,129.4847,97128.0
2023-08-22 12:40:00,130.26,130.39,130.25,130.3,60882.0,129.4847,129.614,129.4748,129.5245,60882.0
2023-08-22 12:45:00,130.3,130.38,130.28,130.3,70188.0,129.5245,129.604,129.5046,129.5245,70188.0
2023-08-22 12:50:00,130.3,130.51,130.3,130.4,71275.0,129.5245,129.7332,129.5245,129.6239,71275.0
2023-08-22 12:55:00,130.4,130.45,130.12,130.16,86834.0,129.6239,129.6736,129.3456,129.3853,86834.0
2023-08-22 13:00:00,130.14,130.22,129.79,129.79,131152.0,129.3654,129.445,129.0175,129.0175,131152.0
2023-08-22 13:05:00,129.79,129.9,129.68,129.84,72315.0,129.0175,129.1269,128.9082,129.0672,72315.0
2023-08-22 13:10:00,129.85,129.92,129.61,129.64,109824.0,129.0772,129.1467,128.8386,128.8684,109824.0
2023-08-22 13:15:00,129.63,129.64,129.49,129.52,101399.0,128.8585,128.8684,128.7193,128.7491,101399.0
2023-08-22 13:20:00,129.52,129.62,129.48,129.51,76457.0,128.7491,128.8485,128.7094,128.7392,76457.0
2023-08-22 13:25:00,129.51,129.74,129.49,129.67,79061.0,128.7392,128.9678,128.7193,128.8982,79061.0
2023-08-22 13:30:00,129.69,129.75,129.64,129.73,69836.0,128.9181,128.9778,128.8684,128.9579,69836.0
2023-08-22 13:35:00,129.74,129.77,129.55,129.58,108657.0,128.9678,128.9976,128.779,128.8088,108657.0
2023-08-22 13:40:00,129.56,129.6,129.44,129.53,148665.0,128.7889,128.8287,128.6696,128.7591,148665.0
2023-08-22 13:45:00,129.53,129.63,129.45,129.55,73212.0,128.7591,128.8585,128.6795,128.779,73212.0
2023-08-22 13:50:00,129.55,129.7,129.52,129.62,53145.0,128.779,128.9281,128.7491,128.8485,53145.0
2023-08-22 13:55:00,129.64,129.78,129.61,129.75,89583.0,128.8684,129.0076,128.8386,128.9778,89583.0
2023-08-22 14:00:00,129.74,129.74,129.58,129.65,95248.0,128.9678,128.9678,128.8088,128.8784,95248.0
2023-08-22 14:05:00,129.66,129.74,129.57,129.71,69612.0,128.8883,128.9678,128.7988,128.938,69612.0
2023-08-22 14:10:00,129.71,129.77,129.52,129.56,111758.0,128.938,128.9976,128.7491,128.7889,111758.0
2023-08-22 14:15:00,129.56,129.63,129.45,129.54,79399.0,128.7889,128.8585,128.6795,128.769,79399.0
2023-08-22 14:20:00,129.53,129.62,129.41,129.56,56565.0,128.7591,128.8485,128.6398,128.7889,56565.0
2023-08-22 14:25:00,129.57,129.84,129.55,129.82,90475.0,128.7988,129.0672,128.779,129.0473,90475.0
2023-08-22 14:30:00,129.82,129.89,129.79,129.85,75541.0,129.0473,129.1169,129.0175,129.0772,75541.0
2023-08-22 14:35:00,129.86,129.91,129.79,129.84,71003.0,129.0871,129.1368,129.0175,129.0672,71003.0
2023-08-22 14:40:00,129.85,129.85,129.63,129.71,90133.0,129.0772,129.0772,128.8585,128.938,90133.0
2023-08-22 14:45:00,129.71,129.76,129.58,129.66,68974.0,128.938,128.9877,128.8088,128.8883,68974.0
2023-08-22 14:50:00,129.66,129.74,129.65,129.67,56985.0,128.8883,128.9678,128.8784,128.8982,56985.0
2023-08-22 14:55:00,129.68,129.84,129.63,129.82,87928.0,128.9082,129.0672,128.8585,129.0473,87928.0
2023-08-22 15:00:00,129.81,129.93,129.79,129.88,84637.0,129.0374,129.1567,129.0175,129.107,84637.0
2023-08-22 15:05:00,129.88,130.1,129.88,130.07,113634.0,129.107,129.3257,129.107,129.2959,113634.0
2023-08-22 15:10:00,130.08,130.16,130.04,130.08,109553.0,129.3058,129.3853,129.266,129.3058,109553.0
2023-08-22 15:15:00,130.09,130.12,129.82,129.82,105038.0,129.3157,129.3456,129.0473,129.0473,105038.0
2023-08-22 15:20:00,129.83,129.85,129.6,129.65,119840.0,129.0573,129.0772,128.8287,128.8784,119840.0
2023-08-22 15:25:00,129.66,129.76,129.54,129.64,130911.0,128.8883,128.9877,128.769,128.8684,130911.0
2023-08-22 15:30:00,129.64,129.65,129.48,129.5,188669.0,128.8684,128.8784,128.7094,128.7292,188669.0
2023-08-22 15:35:00,129.49,129.56,129.43,129.45,143571.0,128.7193,128.7889,128.6597,128.6795,143571.0
2023-08-22 15:40:00,129.45,129.48,129.35,129.46,163779.0,128.6795,128.7094,128.5801,128.6895,163779.0
2023-08-22 15:45:00,129.46,129.59,129.39,129.41,197037.0,128.6895,128.8187,128.6199,128.6398,197037.0
2023-08-22 15:50:00,129.41,129.64,129.37,129.57,241828.0,128.6398,128.8684,128.6,128.7988,241828.0
2023-08-22 15:55:00,129.58,129.77,129.58,129.69,512448.0,128.8088,128.9976,128.8088,128.9181,512448.0
2023-08-23 09:30:00,130.85,132.17,130.51,132.1,1051770.0,130.0712,131.3834,129.7332,131.3138,1051770.0
2023-08-23 09:35:00,132.1,132.76,132.09,132.55,660097.0,131.3138,131.9698,131.3038,131.7611,660097.0
2023-08-23 09:40:00,132.55,132.68,131.9,132.13,456341.0,131.7611,131.8903,131.115,131.3436,456341.0
2023-08-23 09:45:00,132.14,132.67,132.05,132.5,421889.0,131.3535,131.8804,131.2641,131.7114,421889.0
2023-08-23 09:50:00,132.5,132.6,132.23,132.26,285788.0,131.7114,131.8108,131.443,131.4728,285788.0
2023-08-23 09:55:00,132.26,133.05,132.21,132.94,625850.0,131.4728,132.2581,131.4231,132.1488,625850.0
2023-08-23 10:00:00,132.95,133.01,132.64,132.73,259426.0,132.1587,132.2184,131.8506,131.94,259426.0
2023-08-23 10:05:00,132.71,132.99,132.64,132.95,215494.0,131.9201,132.1985,131.8506,132.1587,215494.0
2023-08-23 10:10:00,132.95,133.19,132.9,133.18,309497.0,132.1587,132.3973,132.109,132.3873,309497.0
2023-08-23 10:15:00,133.19,133.24,132.94,132.98,321900.0,132.3973,132.447,132.1488,132.1885,321900.0
2023-08-23 10:20:00,132.98,133.07,132.66,133.05,288048.0,132.1885,132.278,131.8704,132.2581,288048.0
2023-08-23 10:25:00,133.05,133.22,133.0,133.14,228484.0,132.2581,132.4271,132.2084,132.3476,228484.0
2023-08-23 10:30:00,133.16,133.5,133.09,133.49,222573.0,132.3675,132.7054,132.2979,132.6955,222573.0
2023-08-23 10:35:00,133.49,133.62,133.38,133.62,276337.0,132.6955,132.8247,132.5862,132.8247,276337.0
2023-08-23 10:40:00,133.62,134.07,133.61,133.94,439905.0,132.8247,133.272,132.8148,133.1428,439905.0
2023-08-23 10:45:00,133.95,134.02,133.87,133.93,203346.0,133.1528,133.2223,133.0732,133.1329,203346.0
2023-08-23 10:50:00,133.93,133.93,133.42,133.51,369425.0,133.1329,133.1329,132.6259,132.7154,369425.0
2023-08-23 10:55:00,133.5,133.55,133.27,133.48,392467.0,132.7054,132.7551,132.4768,132.6856,392467.0
2023-08-23 11:00:00,133.49,133.53,133.12,133.22,220987.0,132.6955,132.7353,132.3277,132.4271,220987.0
2023-08-23 11:05:00,133.22,133.4,133.14,133.38,207697.0,132.4271,132.606,132.3476,132.5862,207697.0
2023-08-23 11:10:00,133.37,133.44,133.25,133.4,185863.0,132.5762,132.6458,132.4569,132.606,185863.0
2023-08-23 11:15:00,133.39,133.4,133.16,133.32,141168.0,132.5961,132.606,132.3675,132.5265,141168.0
2023-08-23 11:20:00,133.3,133.36,133.22,133.28,125685.0,132.5066,132.5663,132.4271,132.4868,125685.0
2023-08-23 11:25:00,133.28,133.42,133.22,133.33,119163.0,132.4868,132.6259,132.4271,132.5365,119163.0
2023-08-23 11:30:00,133.35,133.41,133.27,133.3,164010.0,132.5563,132.616,132.4768,132.5066,164010.0
2023-08-23 11:35:00,133.29,133.52,133.23,133.49,339183.0,132.4967,132.7253,132.437,132.6955,339183.0
2023-08-23 11:40:00,133.49,133.54,133.2,133.21,366231.0,132.6955,132.7452,132.4072,132.4172,366231.0
2023-08-23 11:45:00,133.21,133.24,133.0,133.1,294265.0,132.4172,132.447,132.2084,132.3078,294265.0
2023-08-23 11:50:00,133.11,133.36,133.11,133.29,154183.0,132.3178,132.5663,132.3178,132.4967,154183.0
2023-08-23 11:55:00,133.3,133.45,133.27,133.36,107906.0,132.5066,132.6557,132.4768,132.5663,107906.0
2023-08-23 12:00:00,133.36,133.43,133.19,133.21,115914.0,132.5663,132.6359,132.3973,132.4172,115914.0
2023-08-23 12:05:00,133.21,133.34,133.12,133.33,213447.0,132.4172,132.5464,132.3277,132.5365,213447.0
2023-08-23 12:10:00,133.33,133.34,133.16,133.28,191213.0,132.5365,132.5464,132.3675,132.4868,191213.0
2023-08-23 12:15:00,133.28,133.28,133.02,133.08,149402.0,132.4868,132.4868,132.2283,132.2879,149402.0
2023-08-23 12:20:00,133.09,133.17,133.04,133.11,102498.0,132.2979,132.3774,132.2482,132.3178,102498.0
2023-08-23 12:25:00,133.11,133.14,132.98,133.0,91236.0,132.3178,132.3476,132.1885,132.2084,91236.0
2023-08-23 12:30:00,133.0,133.1,132.94,133.08,90573.0,132.2084,132.3078,132.1488,132.2879,90573.0
2023-08-23 12:35:00,133.09,133.22,133.06,133.21,127019.0,132.2979,132.4271,132.2681,132.4172,127019.0
2023-08-23 12:40:00,133.21,133.22,133.12,133.16,92486.0,132.4172,132.4271,132.3277,132.3675,92486.0
2023-08-23 12:45:00,133.16,133.25,133.13,133.24,92954.0,132.3675,132.4569,132.3376,132.447,92954.0
2023-08-23 12:50:00,133.24,133.26,133.06,133.06,136809.0,132.447,132.4669,132.2681,132.2681,136809.0
2023-08-23 12:55:00,133.07,133.22,132.91,132.98,173205.0,132.278,132.4271,132.119,132.1885,173205.0
2023-08-23 13:00:00,132.99,133.1,132.94,133.04,107995.0,132.1985,132.3078,132.1488,132.2482,107995.0
2023-08-23 13:05:00,133.04,133.12,133.02,133.12,70891.0,132.2482,132.3277,132.2283,132.3277,70891.0
2023-08-23 13:10:00,133.13,133.24,133.12,133.22,109486.0,132.3376,132.447,132.3277,132.4271,109486.0
2023-08-23 13:15:00,133.22,133.58,133.21,133.52,345476.0,132.4271,132.785,132.4172,132.7253,345476.0
2023-08-23 13:20:00,133.52,133.58,133.5,133.54,170364.0,132.7253,132.785,132.7054,132.7452,170364.0
2023-08-23 13:25:00,133.53,133.68,133.51,133.65,162631.0,132.7353,132.8844,132.7154,132.8545,162631.0
2023-08-23 13:30:00,133.66,133.84,133.66,133.73,308238.0,132.8645,133.0434,132.8645,132.9341,308238.0
2023-08-23 13:35:00,133.73,133.79,133.64,133.74,110988.0,132.9341,132.9937,132.8446,132.944,110988.0
2023-08-23 13:40:00,133.74,133.86,133.71,133.85,85379.0,132.944,133.0633,132.9142,133.0534,85379.0
2023-08-23 13:45:00,133.85,133.98,133.78,133.94,146495.0,133.0534,133.1826,132.9838,133.1428,146495.0
2023-08-23 13:50:00,133.93,134.03,133.88,133.91,177716.0,133.1329,133.2323,133.0832,133.113,177716.0
2023-08-23 13:55:00,133.91,134.02,133.91,133.96,112471.0,133.113,133.2223,133.113,133.1627,112471.0
2023-08-23 14:00:00,133.95,133.97,133.85,133.87,98269.0,133.1528,133.1726,133.0534,133.0732,98269.0
2023-08-23 14:05:00,133.86,133.89,133.66,133.71,115008.0,133.0633,133.0931,132.8645,132.9142,115008.0
2023-08-23 14:10:00,133.72,133.77,133.6,133.62,144792.0,132.9241,132.9738,132.8048,132.8247,144792.0
2023-08-23 14:15:00,133.61,133.61,133.48,133.56,179913.0,132.8148,132.8148,132.6856,132.7651,179913.0
2023-08-23 14:20:00,133.56,133.74,133.49,133.74,141731.0,132.7651,132.944,132.6955,132.944,141731.0
2023-08-23 14:25:00,133.74,133.93,133.73,133.84,130968.0,132.944,133.1329,132.9341,133.0434,130968.0
2023-08-23 14:30:00,133.84,133.86,133.71,133.73,129699.0,133.0434,133.0633,132.9142,132.9341,129699.0
2023-08-23 14:35:00,133.73,133.83,133.59,133.79,170834.0,132.9341,133.0335,132.7949,132.9937,170834.0
2023-08-23 14:40:00,133.79,133.86,133.67,133.69,102561.0,132.9937,133.0633,132.8744,132.8943,102561.0
2023-08-23 14:45:00,133.69,133.82,133.67,133.76,114736.0,132.8943,133.0235,132.8744,132.9639,114736.0
2023-08-23 14:50:00,133.76,133.84,133.72,133.82,135794.0,132.9639,133.0434,132.9241,133.0235,135794.0
2023-08-23 14:55:00,133.82,133.84,133.72,133.77,97284.0,133.0235,133.0434,132.9241,132.9738,97284.0
2023-08-23 15:00:00,133.76,133.82,133.61,133.8,97648.0,132.9639,133.0235,132.8148,133.0037,97648.0
2023-08-23 15:05:00,133.8,133.89,133.74,133.8,105795.0,133.0037,133.0931,132.944,133.0037,105795.0
2023-08-23 15:10:00,133.8,133.85,133.72,133.76,158424.0,133.0037,133.0534,132.9241,132.9639,158424.0
2023-08-23 15:15:00,133.77,133.89,133.76,133.83,172445.0,132.9738,133.0931,132.9639,133.0335,172445.0
2023-08-23 15:20:00,133.84,133.87,133.73,133.85,169565.0,133.0434,133.0732,132.9341,133.0534,169565.0
2023-08-23 15:25:00,133.86,133.9,133.76,133.85,164079.0,133.0633,133.1031,132.9639,133.0534,164079.0
2023-08-23 15:30:00,133.84,133.86,133.74,133.77,225519.0,133.0434,133.0633,132.944,132.9738,225519.0
2023-08-23 15:35:00,133.76,133.84,133.68,133.84,163681.0,132.9639,133.0434,132.8844,133.0434,163681.0
2023-08-23 15:40:00,133.84,133.87,133.67,133.67,319755.0,133.0434,133.0732,132.8744,132.8744,319755.0
2023-08-23 15:45:00,133.65,133.67,133.47,133.54,339404.0,132.8545,132.8744,132.6756,132.7452,339404.0
2023-08-23 15:50:00,133.53,133.57,133.07,133.07,603402.0,132.7353,132.775,132.278,132.278,603402.0
2023-08-23 15:55:00,133.08,133.23,133.0,133.22,998454.0,132.2879,132.437,132.2084,132.4271,998454.0
2023-08-24 09:30:00,134.75,134.97,133.57,133.58,847836.0,133.948,134.1667,132.775,132.785,847836.0
2023-08-24 09:35:00,133.57,133.7,133.22,133.62,367331.0,132.775,132.9043,132.4271,132.8247,367331.0
2023-08-24 09:40:00,133.62,133.7,133.21,133.58,370572.0,132.8247,132.9043,132.4172,132.785,370572.0
2023-08-24 09:45:00,133.56,133.63,133.2,133.22,251772.0,132.7651,132.8347,132.4072,132.4271,251772.0
2023-08-24 09:50:00,133.21,133.66,133.08,133.66,211831.0,132.4172,132.8645,132.2879,132.8645,211831.0
2023-08-24 09:55:00,133.69,133.71,133.29,133.64,192279.0,132.8943,132.9142,132.4967,132.8446,192279.0
2023-08-24 10:00:00,133.64,133.78,133.51,133.72,174746.0,132.8446,132.9838,132.7154,132.9241,174746.0
2023-08-24 10:05:00,133.72,133.8,133.22,133.23,202229.0,132.9241,133.0037,132.4271,132.437,202229.0
2023-08-24 10:10:00,133.23,133.29,133.02,133.15,159123.0,132.437,132.4967,132.2283,132.3575,159123.0
2023-08-24 10:15:00,133.13,133.15,132.78,132.82,200294.0,132.3376,132.3575,131.9897,132.0295,200294.0
2023-08-24 10:20:00,132.82,133.05,132.78,132.84,122332.0,132.0295,132.2581,131.9897,132.0494,122332.0
2023-08-24 10:25:00,132.84,133.01,132.76,132.77,193888.0,132.0494,132.2184,131.9698,131.9798,193888.0
2023-08-24 10:30:00,132.77,132.82,132.2,132.3,252422.0,131.9798,132.0295,131.4132,131.5126,252422.0
2023-08-24 10:35:00,132.31,132.54,132.21,132.46,245318.0,131.5225,131.7512,131.4231,131.6716,245318.0
2023-08-24 10:40:00,132.47,132.59,132.06,132.16,156993.0,131.6816,131.8009,131.274,131.3734,156993.0
2023-08-24 10:45:00,132.15,132.15,131.94,132.08,195792.0,131.3635,131.3635,131.1547,131.2939,195792.0
2023-08-24 10:50:00,132.1,132.61,132.09,132.59,190554.0,131.3138,131.8207,131.3038,131.8009,190554.0
2023-08-24 10:55:00,132.58,132.69,132.43,132.48,131472.0,131.7909,131.9003,131.6418,131.6915,131472.0
2023-08-24 11:00:00,132.5,132.56,132.24,132.53,159861.0,131.7114,131.771,131.4529,131.7412,159861.0
2023-08-24 11:05:00,132.52,132.55,132.08,132.14,151617.0,131.7313,131.7611,131.2939,131.3535,151617.0
2023-08-24 11:10:00,132.14,132.27,132.04,132.19,180434.0,131.3535,131.4828,131.2541,131.4032,180434.0
2023-08-24 11:15:00,132.19,132.27,131.96,132.11,159766.0,131.4032,131.4828,131.1746,131.3237,159766.0
2023-08-24 11:20:00,132.12,132.2,131.96,132.17,162267.0,131.3337,131.4132,131.1746,131.3834,162267.0
2023-08-24 11:25:00,132.18,132.22,132.0,132.04,141324.0,131.3933,131.4331,131.2144,131.2541,141324.0
2023-08-24 11:30:00,132.03,132.03,131.39,131.42,184187.0,131.2442,131.2442,130.608,130.6378,184187.0
2023-08-24 11:35:00,131.42,131.47,131.13,131.13,256557.0,130.6378,130.6875,130.3495,130.3495,256557.0
2023-08-24 11:40:00,131.13,131.34,131.03,131.3,155144.0,130.3495,130.5583,130.2501,130.5185,155144.0
2023-08-24 11:45:00,131.32,131.39,131.07,131.18,105435.0,130.5384,130.608,130.2899,130.3992,105435.0
2023-08-24 11:50:00,131.16,131.16,130.95,131.0,129452.0,130.3794,130.3794,130.1706,130.2203,129452.0
2023-08-24 11:55:00,131.02,131.11,130.95,130.97,100433.0,130.2402,130.3297,130.1706,130.1905,100433.0
2023-08-24 12:00:00,130.97,131.17,130.94,131.07,88145.0,130.1905,130.3893,130.1607,130.2899,88145.0
2023-08-24 12:05:00,131.06,131.39,131.06,131.32,82615.0,130.28,130.608,130.28,130.5384,82615.0
2023-08-24 12:10:00,131.29,131.65,131.27,131.65,79901.0,130.5086,130.8665,130.4887,130.8665,79901.0
2023-08-24 12:15:00,131.67,131.85,131.66,131.73,98712.0,130.8863,131.0653,130.8764,130.946,98712.0
2023-08-24 12:20:00,131.72,132.04,131.72,132.01,109374.0,130.936,131.2541,130.936,131.2243,109374.0
2023-08-24 12:25:00,132.0,132.07,131.88,131.9,61889.0,131.2144,131.284,131.0951,131.115,61889.0
2023-08-24 12:30:00,131.91,132.0,131.8,131.9,62518.0,131.1249,131.2144,131.0156,131.115,62518.0
2023-08-24 12:35:00,131.88,132.14,131.87,132.11,108033.0,131.0951,131.3535,131.0851,131.3237,108033.0
2023-08-24 12:40:00,132.11,132.28,132.09,132.15,62932.0,131.3237,131.4927,131.3038,131.3635,62932.0
2023-08-24 12:45:00,132.15,132.28,132.1,132.14,75681.0,131.3635,131.4927,131.3138,131.3535,75681.0
2023-08-24 12:50:00,132.15,132.19,131.94,131.95,96920.0,131.3635,131.4032,131.1547,131.1647,96920.0
2023-08-24 12:55:00,131.94,131.94,131.74,131.79,71485.0,131.1547,131.1547,130.9559,131.0056,71485.0
2023-08-24 13:00:00,131.81,131.88,131.63,131.65,70530.0,131.0255,131.0951,130.8466,130.8665,70530.0
2023-08-24 13:05:00,131.65,131.91,131.62,131.89,58286.0,130.8665,131.1249,130.8366,131.105,58286.0
2023-08-24 13:10:00,131.87,132.01,131.83,131.91,52561.0,131.0851,131.2243,131.0454,131.1249,52561.0
2023-08-24 13:15:00,131.89,131.89,131.67,131.69,74870.0,131.105,131.105,130.8863,130.9062,74870.0
2023-08-24 13:20:00,131.66,131.8,131.62,131.74,64936.0,130.8764,131.0156,130.8366,130.9559,64936.0
2023-08-24 13:25:00,131.73,131.74,131.54,131.65,72716.0,130.946,130.9559,130.7571,130.8665,72716.0
2023-08-24 13:30:00,131.65,131.76,131.57,131.58,75502.0,130.8665,130.9758,130.7869,130.7969,75502.0
2023-08-24 13:35:00,131.58,131.67,131.5,131.66,58796.0,130.7969,130.8863,130.7173,130.8764,58796.0
2023-08-24 13:40:00,131.67,131.7,131.59,131.6,61564.0,130.8863,130.9162,130.8068,130.8168,61564.0
2023-08-24 13:45:00,131.61,131.77,131.6,131.67,54917.0,130.8267,130.9857,130.8168,130.8863,54917.0
2023-08-24 13:50:00,131.66,131.69,131.59,131.59,46788.0,130.8764,130.9062,130.8068,130.8068,46788.0
2023-08-24 13:55:00,131.59,131.63,131.51,131.62,69556.0,130.8068,130.8466,130.7273,130.8366,69556.0
2023-08-24 14:00:00,131.63,131.76,131.62,131.63,62705.0,130.8466,130.9758,130.8366,130.8466,62705.0
2023-08-24 14:05:00,131.64,131.75,131.58,131.69,54358.0,130.8565,130.9659,130.7969,130.9062,54358.0
2023-08-24 14:10:00,131.67,131.89,131.66,131.85,64121.0,130.8863,131.105,130.8764,131.0653,64121.0
2023-08-24 14:15:00,131.84,131.86,131.62,131.65,58597.0,131.0553,131.0752,130.8366,130.8665,58597.0
2023-08-24 14:20:00,131.64,131.69,131.57,131.63,61761.0,130.8565,130.9062,130.7869,130.8466,61761.0
2023-08-24 14:25:00,131.63,131.64,131.48,131.56,74849.0,130.8466,130.8565,130.6975,130.777,74849.0
2023-08-24 14:30:00,131.55,131.69,131.54,131.59,62427.0,130.767,130.9062,130.7571,130.8068,62427.0
2023-08-24 14:35:00,131.58,131.61,131.36,131.41,75290.0,130.7969,130.8267,130.5782,130.6279,75290.0
2023-08-24 14:40:00,131.4,131.41,131.23,131.25,93100.0,130.6179,130.6279,130.449,130.4688,93100.0
2023-08-24 14:45:00,131.25,131.5,131.25,131.36,97638.0,130.4688,130.7173,130.4688,130.5782,97638.0
2023-08-24 14:50:00,131.36,131.41,131.26,131.28,64234.0,130.5782,130.6279,130.4788,130.4987,64234.0
2023-08-24 14:55:00,131.28,131.43,131.17,131.4,146049.0,130.4987,130.6478,130.3893,130.6179,146049.0
2023-08-24 15:00:00,131.38,131.43,131.27,131.28,102254.0,130.5981,130.6478,130.4887,130.4987,102254.0
2023-08-24 15:05:00,131.27,131.41,131.24,131.28,110537.0,130.4887,130.6279,130.4589,130.4987,110537.0
2023-08-24 15:10:00,131.29,131.41,131.19,131.36,132701.0,130.5086,130.6279,130.4092,130.5782,132701.0
2023-08-24 15:15:00,131.36,131.45,131.33,131.37,108626.0,130.5782,130.6676,130.5484,130.5881,108626.0
2023-08-24 15:20:00,131.38,131.56,131.27,131.33,132052.0,130.5981,130.777,130.4887,130.5484,132052.0
2023-08-24 15:25:00,131.33,131.35,131.16,131.23,129753.0,130.5484,130.5682,130.3794,130.449,129753.0
2023-08-24 15:30:00,131.23,131.33,131.2,131.28,146861.0,130.449,130.5484,130.4191,130.4987,146861.0
2023-08-24 15:35:00,131.27,131.28,131.05,131.12,165600.0,130.4887,130.4987,130.27,130.3396,165600.0
2023-08-24 15:40:00,131.12,131.17,130.94,131.02,237292.0,130.3396,130.3893,130.1607,130.2402,237292.0
2023-08-24 15:45:00,131.03,131.04,130.63,130.74,287792.0,130.2501,130.2601,129.8525,129.9619,287792.0
2023-08-24 15:50:00,130.74,130.91,130.52,130.57,505056.0,129.9619,130.1309,129.7432,129.7929,505056.0
2023-08-24 15:55:00,130.57,130.69,130.3,130.41,1184010.0,129.7929,129.9122,129.5245,129.6338,1184010.0
2023-08-25 09:30:00,130.14,130.25,129.37,129.52,698343.0,129.3654,129.4748,128.6,128.7491,698343.0
2023-08-25 09:35:00,129.57,130.14,129.54,129.82,351697.0,128.7988,129.3654,128.769,129.0473,351697.0
2023-08-25 09:40:00,129.81,130.03,129.63,129.99,275432.0,129.0374,129.2561,128.8585,129.2163,275432.0
2023-08-25 09:45:00,130.02,130.26,129.88,130.13,277077.0,129.2462,129.4847,129.107,129.3555,277077.0
2023-08-25 09:50:00,130.12,130.46,130.04,130.25,162022.0,129.3456,129.6835,129.266,129.4748,162022.0
2023-08-25 09:55:00,130.25,130.32,130.01,130.21,171559.0,129.4748,129.5444,129.2362,129.435,171559.0
2023-08-25 10:00:00,130.23,130.69,129.86,130.33,384813.0,129.4549,129.9122,129.0871,129.5543,384813.0
2023-08-25 10:05:00,130.35,130.53,129.91,130.0,232402.0,129.5742,129.7531,129.1368,129.2263,232402.0
2023-08-25 10:10:00,130.02,131.03,129.88,131.02,337613.0,129.2462,130.2501,129.107,130.2402,337613.0
2023-08-25 10:15:00,131.01,131.4,130.45,130.49,305456.0,130.2303,130.6179,129.6736,129.7134,305456.0
2023-08-25 10:20:00,130.48,130.58,129.8,129.87,299772.0,129.7034,129.8028,129.0275,129.097,299772.0
2023-08-25 10:25:00,129.86,130.04,129.54,129.77,263602.0,129.0871,129.266,128.769,128.9976,263602.0
2023-08-25 10:30:00,129.8,129.97,129.62,129.63,205837.0,129.0275,129.1965,128.8485,128.8585,205837.0
2023-08-25 10:35:00,129.65,129.87,129.27,129.47,216239.0,128.8784,129.097,128.5006,128.6994,216239.0
2023-08-25 10:40:00,129.47,129.69,129.1,129.11,178130.0,128.6994,128.9181,128.3316,128.3416,178130.0
2023-08-25 10:45:00,129.1,129.13,128.53,128.59,295080.0,128.3316,128.3615,127.765,127.8247,295080.0
2023-08-25 10:50:00,128.59,128.71,128.46,128.47,261697.0,127.8247,127.944,127.6954,127.7054,261697.0
2023-08-25 10:55:00,128.46,128.5,128.17,128.24,279111.0,127.6954,127.7352,127.4072,127.4767,279111.0
2023-08-25 11:00:00,128.25,128.44,128.04,128.18,244097.0,127.4867,127.6756,127.2779,127.4171,244097.0
2023-08-25 11:05:00,128.18,128.86,128.15,128.69,254616.0,127.4171,128.0931,127.3873,127.9241,254616.0
2023-08-25 11:10:00,128.75,129.0,128.67,128.86,256111.0,127.9837,128.2322,127.9042,128.0931,256111.0
2023-08-25 11:15:00,128.82,128.85,128.36,128.63,190916.0,128.0533,128.0831,127.596,127.8644,190916.0
2023-08-25 11:20:00,128.63,128.69,128.36,128.66,136680.0,127.8644,127.9241,127.596,127.8942,136680.0
2023-08-25 11:25:00,128.67,129.2,128.67,129.14,180407.0,127.9042,128.431,127.9042,128.3714,180407.0
2023-08-25 11:30:00,129.14,129.14,128.95,129.08,149316.0,128.3714,128.3714,128.1825,128.3117,149316.0
2023-08-25 11:35:00,129.06,129.37,129.06,129.3,192628.0,128.2919,128.6,128.2919,128.5304,192628.0
2023-08-25 11:40:00,129.31,129.39,129.09,129.35,130378.0,128.5404,128.6199,128.3217,128.5801,130378.0
2023-08-25 11:45:00,129.35,129.4,129.15,129.33,88796.0,128.5801,128.6298,128.3813,128.5603,88796.0
2023-08-25 11:50:00,129.32,129.52,129.15,129.2,153161.0,128.5503,128.7491,128.3813,128.431,153161.0
2023-08-25 11:55:00,129.2,129.21,128.77,128.91,173128.0,128.431,128.441,128.0036,128.1428,173128.0
2023-08-25 12:00:00,128.91,129.3,128.89,129.15,115539.0,128.1428,128.5304,128.1229,128.3813,115539.0
2023-08-25 12:05:00,129.14,129.26,129.01,129.13,67140.0,128.3714,128.4907,128.2422,128.3615,67140.0
2023-08-25 12:10:00,129.13,129.26,128.94,129.12,79823.0,128.3615,128.4907,128.1726,128.3515,79823.0
2023-08-25 12:15:00,129.09,129.15,128.84,129.1,84329.0,128.3217,128.3813,128.0732,128.3316,84329.0
2023-08-25 12:20:00,129.09,129.36,129.0,129.31,106438.0,128.3217,128.5901,128.2322,128.5404,106438.0
2023-08-25 12:25:00,129.34,129.55,129.27,129.53,112872.0,128.5702,128.779,128.5006,128.7591,112872.0
2023-08-25 12:30:00,129.52,129.6,129.38,129.41,102320.0,128.7491,128.8287,128.61,128.6398,102320.0
2023-08-25 12:35:00,129.43,129.6,129.36,129.54,68607.0,128.6597,128.8287,128.5901,128.769,68607.0
2023-08-25 12:40:00,129.51,129.59,129.35,129.38,58314.0,128.7392,128.8187,128.5801,128.61,58314.0
2023-08-25 12:45:00,129.38,129.57,129.31,129.51,62883.0,128.61,128.7988,128.5404,128.7392,62883.0
2023-08-25 12:50:00,129.53,129.57,129.27,129.28,86643.0,128.7591,128.7988,128.5006,128.5106,86643.0
2023-08-25 12:55:00,129.28,129.64,129.24,129.64,84777.0,128.5106,128.8684,128.4708,128.8684,84777.0
2023-08-25 13:00:00,129.63,129.7,129.56,129.57,60136.0,128.8585,128.9281,128.7889,128.7988,60136.0
2023-08-25 13:05:00,129.54,129.58,129.41,129.43,123189.0,128.769,128.8088,128.6398,128.6597,123189.0
2023-08-25 13:10:00,129.42,129.64,129.29,129.62,83940.0,128.6497,128.8684,128.5205,128.8485,83940.0
2023-08-25 13:15:00,129.62,129.75,129.29,129.39,90795.0,128.8485,128.9778,128.5205,128.6199,90795.0
2023-08-25 13:20:00,129.42,129.42,129.21,129.31,84468.0,128.6497,128.6497,128.441,128.5404,84468.0
2023-08-25 13:25:00,129.3,129.43,129.18,129.43,66608.0,128.5304,128.6597,128.4112,128.6597,66608.0
2023-08-25 13:30:00,129.44,129.44,129.1,129.19,80666.0,128.6696,128.6696,128.3316,128.4211,80666.0
2023-08-25 13:35:00,129.19,129.35,129.16,129.16,96031.0,128.4211,128.5801,128.3913,128.3913,96031.0
2023-08-25 13:40:00,129.18,129.45,129.16,129.45,79731.0,128.4112,128.6795,128.3913,128.6795,79731.0
2023-08-25 13:45:00,129.44,129.44,129.23,129.36,79464.0,128.6696,128.6696,128.4609,128.5901,79464.0
2023-08-25 13:50:00,129.36,129.61,129.33,129.6,92949.0,128.5901,128.8386,128.5603,128.8287,92949.0
2023-08-25 13:55:00,129.6,129.68,129.5,129.67,80962.0,128.8287,128.9082,128.7292,128.8982,80962.0
2023-08-25 14:00:00,129.66,129.74,129.47,129.53,89810.0,128.8883,128.9678,128.6994,128.7591,89810.0
2023-08-25 14:05:00,129.53,129.66,129.52,129.63,122229.0,128.7591,128.8883,128.7491,128.8585,122229.0
2023-08-25 14:10:00,129.63,129.88,129.53,129.87,89968.0,128.8585,129.107,128.7591,129.097,89968.0
2023-08-25 14:15:00,129.87,130.16,129.73,130.16,163867.0,129.097,129.3853,128.9579,129.3853,163867.0
2023-08-25 14:20:00,130.16,130.39,130.16,130.28,146560.0,129.3853,129.614,129.3853,129.5046,146560.0
2023-08-25 14:25:00,130.33,130.49,130.3,130.44,145069.0,129.5543,129.7134,129.5245,129.6637,145069.0
2023-08-25 14:30:00,130.45,130.63,130.38,130.59,169543.0,129.6736,129.8525,129.604,129.8128,169543.0
2023-08-25 14:35:00,130.6,130.67,130.35,130.4,143424.0,129.8227,129.8923,129.5742,129.6239,143424.0
2023-08-25 14:40:00,130.41,130.55,130.35,130.39,101829.0,129.6338,129.773,129.5742,129.614,101829.0
2023-08-25 14:45:00,130.4,130.51,130.25,130.47,89255.0,129.6239,129.7332,129.4748,129.6935,89255.0
2023-08-25 14:50:00,130.5,130.66,130.46,130.59,80423.0,129.7233,129.8823,129.6835,129.8128,80423.0
2023-08-25 14:55:00,130.58,130.69,130.57,130.6,82668.0,129.8028,129.9122,129.7929,129.8227,82668.0
2023-08-25 15:00:00,130.61,130.79,130.38,130.51,157482.0,129.8326,130.0116,129.604,129.7332,157482.0
2023-08-25 15:05:00,130.51,130.67,130.4,130.63,98562.0,129.7332,129.8923,129.6239,129.8525,98562.0
2023-08-25 15:10:00,130.63,130.69,130.55,130.6,77488.0,129.8525,129.9122,129.773,129.8227,77488.0
2023-08-25 15:15:00,130.61,130.79,130.58,130.71,95460.0,129.8326,130.0116,129.8028,129.932,95460.0
2023-08-25 15:20:00,130.7,130.89,130.7,130.86,124973.0,129.9221,130.111,129.9221,130.0812,124973.0
2023-08-25 15:25:00,130.86,130.98,130.84,130.93,118316.0,130.0812,130.2004,130.0613,130.1507,118316.0
2023-08-25 15:30:00,130.93,130.98,130.76,130.77,160682.0,130.1507,130.2004,129.9817,129.9917,160682.0
2023-08-25 15:35:00,130.78,130.78,130.59,130.74,142577.0,130.0016,130.0016,129.8128,129.9619,142577.0
2023-08-25 15:40:00,130.74,130.87,130.63,130.87,136694.0,129.9619,130.0911,129.8525,130.0911,136694.0
2023-08-25 15:45:00,130.86,130.92,130.63,130.68,136054.0,130.0812,130.1408,129.8525,129.9022,136054.0
2023-08-25 15:50:00,130.68,130.68,130.34,130.46,406426.0,129.9022,129.9022,129.5642,129.6835,406426.0
2023-08-25 15:55:00,130.45,130.9,130.45,130.66,733671.0,129.6736,130.1209,129.6736,129.8823,733671.0
2023-08-28 09:30:00,131.99,132.57,131.53,132.52,698057.0,131.2044,131.781,130.7472,131.7313,698057.0
2023-08-28 09:35:00,132.51,133.24,132.3,132.44,518128.0,131.7213,132.447,131.5126,131.6518,518128.0
2023-08-28 09:40:00,132.45,132.48,132.07,132.38,421751.0,131.6617,131.6915,131.284,131.5921,421751.0
2023-08-28 09:45:00,132.39,132.8,132.15,132.36,225749.0,131.602,132.0096,131.3635,131.5722,225749.0
2023-08-28 09:50:00,132.38,132.44,131.84,131.98,300663.0,131.5921,131.6518,131.0553,131.1945,300663.0
2023-08-28 09:55:00,132.0,132.31,131.94,132.11,297603.0,131.2144,131.5225,131.1547,131.3237,297603.0
2023-08-28 10:00:00,132.11,132.29,131.91,132.09,226794.0,131.3237,131.5026,131.1249,131.3038,226794.0
2023-08-28 10:05:00,132.09,132.13,131.86,132.03,181691.0,131.3038,131.3436,131.0752,131.2442,181691.0
2023-08-28 10:10:00,132.04,132.33,132.01,132.15,230528.0,131.2541,131.5424,131.2243,131.3635,230528.0
2023-08-28 10:15:00,132.17,132.51,132.13,132.23,190704.0,131.3834,131.7213,131.3436,131.443,190704.0
2023-08-28 10:20:00,132.22,132.54,132.21,132.5,106458.0,131.4331,131.7512,131.4231,131.7114,106458.0
2023-08-28 10:25:00,132.52,132.55,132.32,132.49,181455.0,131.7313,131.7611,131.5325,131.7015,181455.0
2023-08-28 10:30:00,132.49,132.61,132.39,132.46,140217.0,131.7015,131.8207,131.602,131.6716,140217.0
2023-08-28 10:35:00,132.47,132.52,132.07,132.1,156738.0,131.6816,131.7313,131.284,131.3138,156738.0
2023-08-28 10:40:00,132.09,132.1,131.6,131.71,195864.0,131.3038,131.3138,130.8168,130.9261,195864.0
2023-08-28 10:45:00,131.71,131.85,131.54,131.64,129949.0,130.9261,131.0653,130.7571,130.8565,129949.0
2023-08-28 10:50:00,131.62,131.68,131.35,131.52,169541.0,130.8366,130.8963,130.5682,130.7372,169541.0
2023-08-28 10:55:00,131.54,131.65,131.41,131.62,91303.0,130.7571,130.8665,130.6279,130.8366,91303.0
2023-08-28 11:00:00,131.61,131.67,131.42,131.52,112184.0,130.8267,130.8863,130.6378,130.7372,112184.0
2023-08-28 11:05:00,131.52,131.52,131.21,131.3,117081.0,130.7372,130.7372,130.4291,130.5185,117081.0
2023-08-28 11:10:00,131.3,131.3,131.11,131.19,103579.0,130.5185,130.5185,130.3297,130.4092,103579.0
2023-08-28 11:15:00,131.19,131.34,131.16,131.23,129905.0,130.4092,130.5583,130.3794,130.449,129905.0
2023-08-28 11:20:00,131.24,131.41,131.19,131.24,119097.0,130.4589,130.6279,130.4092,130.4589,119097.0
2023-08-28 11:25:00,131.25,131.34,131.09,131.17,131988.0,130.4688,130.5583,130.3098,130.3893,131988.0
2023-08-28 11:30:00,131.15,131.43,131.11,131.38,116737.0,130.3694,130.6478,130.3297,130.5981,116737.0
2023-08-28 11:35:00,131.38,131.57,131.36,131.45,91822.0,130.5981,130.7869,130.5782,130.6676,91822.0
2023-08-28 11:40:00,131.46,131.49,131.05,131.16,134837.0,130.6776,130.7074,130.27,130.3794,134837.0
2023-08-28 11:45:00,131.14,131.2,131.02,131.11,100867.0,130.3595,130.4191,130.2402,130.3297,100867.0
2023-08-28 11:50:00,131.09,131.14,130.97,131.11,76319.0,130.3098,130.3595,130.1905,130.3297,76319.0
2023-08-28 11:55:00,131.11,131.23,131.1,131.22,70160.0,130.3297,130.449,130.3197,130.439,70160.0
2023-08-28 12:00:00,131.22,131.23,131.06,131.17,67702.0,130.439,130.449,130.28,130.3893,67702.0
2023-08-28 12:05:00,131.17,131.31,131.12,131.28,59580.0,130.3893,130.5285,130.3396,130.4987,59580.0
2023-08-28 12:10:00,131.28,131.4,131.24,131.35,73697.0,130.4987,130.6179,130.4589,130.5682,73697.0
2023-08-28 12:15:00,131.33,131.37,131.16,131.17,70769.0,130.5484,130.5881,130.3794,130.3893,70769.0
2023-08-28 12:20:00,131.17,131.18,131.09,131.16,73504.0,130.3893,130.3992,130.3098,130.3794,73504.0
2023-08-28 12:25:00,131.18,131.3,131.05,131.24,94484.0,130.3992,130.5185,130.27,130.4589,94484.0
2023-08-28 12:30:00,131.24,131.36,131.16,131.29,58743.0,130.4589,130.5782,130.3794,130.5086,58743.0
2023-08-28 12:35:00,131.29,131.49,131.27,131.43,83827.0,130.5086,130.7074,130.4887,130.6478,83827.0
2023-08-28 12:40:00,131.43,131.61,131.41,131.48,92431.0,130.6478,130.8267,130.6279,130.6975,92431.0
2023-08-28 12:45:00,131.48,131.62,131.48,131.53,61797.0,130.6975,130.8366,130.6975,130.7472,61797.0
2023-08-28 12:50:00,131.53,131.7,131.53,131.66,65254.0,130.7472,130.9162,130.7472,130.8764,65254.0
2023-08-28 12:55:00,131.65,131.9,131.65,131.85,92732.0,130.8665,131.115,130.8665,131.0653,92732.0
2023-08-28 13:00:00,131.85,132.0,131.83,131.95,74047.0,131.0653,131.2144,131.0454,131.1647,74047.0
2023-08-28 13:05:00,131.94,132.11,131.9,131.93,198223.0,131.1547,131.3237,131.115,131.1448,198223.0
2023-08-28 13:10:00,131.93,131.97,131.68,131.69,170023.0,131.1448,131.1845,130.8963,130.9062,170023.0
2023-08-28 13:15:00,131.69,131.7,131.48,131.53,150638.0,130.9062,130.9162,130.6975,130.7472,150638.0
2023-08-28 13:20:00,131.54,131.66,131.53,131.61,66680.0,130.7571,130.8764,130.7472,130.8267,66680.0
2023-08-28 13:25:00,131.61,131.63,131.49,131.58,59264.0,130.8267,130.8466,130.7074,130.7969,59264.0
2023-08-28 13:30:00,131.58,131.67,131.55,131.56,55130.0,130.7969,130.8863,130.767,130.777,55130.0
2023-08-28 13:35:00,131.55,131.57,131.35,131.46,99134.0,130.767,130.7869,130.5682,130.6776,99134.0
2023-08-28 13:40:00,131.44,131.53,131.36,131.39,91648.0,130.6577,130.7472,130.5782,130.608,91648.0
2023-08-28 13:45:00,131.37,131.42,131.32,131.33,63961.0,130.5881,130.6378,130.5384,130.5484,63961.0
2023-08-28 13:50:00,131.33,131.34,131.0,131.02,109317.0,130.5484,130.5583,130.2203,130.2402,109317.0
2023-08-28 13:55:00,131.0,131.02,130.85,130.97,112870.0,130.2203,130.2402,130.0712,130.1905,112870.0
2023-08-28 14:00:00,130.97,131.08,130.94,131.08,83309.0,130.1905,130.2998,130.1607,130.2998,83309.0
2023-08-28 14:05:00,131.07,131.17,131.05,131.15,69736.0,130.2899,130.3893,130.27,130.3694,69736.0
2023-08-28 14:10:00,131.14,131.19,130.99,131.04,62050.0,130.3595,130.4092,130.2104,130.2601,62050.0
2023-08-28 14:15:00,131.04,131.16,131.02,131.05,73236.0,130.2601,130.3794,130.2402,130.27,73236.0
2023-08-28 14:20:00,131.05,131.17,131.03,131.17,68358.0,130.27,130.3893,130.2501,130.3893,68358.0
2023-08-28 14:25:00,131.17,131.32,131.12,131.28,93211.0,130.3893,130.5384,130.3396,130.4987,93211.0
2023-08-28 14:30:00,131.27,131.3,131.14,131.23,81159.0,130.4887,130.5185,130.3595,130.449,81159.0
2023-08-28 14:35:00,131.24,131.5,131.24,131.39,132778.0,130.4589,130.7173,130.4589,130.608,132778.0
2023-08-28 14:40:00,131.39,131.54,131.38,131.46,117515.0,130.608,130.7571,130.5981,130.6776,117515.0
2023-08-28 14:45:00,131.46,131.48,131.37,131.47,77789.0,130.6776,130.6975,130.5881,130.6875,77789.0
2023-08-28 14:50:00,131.47,131.65,131.43,131.65,109341.0,130.6875,130.8665,130.6478,130.8665,109341.0
2023-08-28 14:55:00,131.65,131.72,131.52,131.65,169588.0,130.8665,130.936,130.7372,130.8665,169588.0
2023-08-28 15:00:00,131.64,131.74,131.58,131.71,174466.0,130.8565,130.9559,130.7969,130.9261,174466.0
2023-08-28 15:05:00,131.71,131.85,131.61,131.84,135168.0,130.9261,131.0653,130.8267,131.0553,135168.0
2023-08-28 15:10:00,131.84,131.88,131.67,131.73,105462.0,131.0553,131.0951,130.8863,130.946,105462.0
2023-08-28 15:15:00,131.74,131.74,131.59,131.61,89703.0,130.9559,130.9559,130.8068,130.8267,89703.0
2023-08-28 15:20:00,131.62,131.63,131.39,131.45,143670.0,130.8366,130.8466,130.608,130.6676,143670.0
2023-08-28 15:25:00,131.44,131.57,131.4,131.5,86432.0,130.6577,130.7869,130.6179,130.7173,86432.0
2023-08-28 15:30:00,131.5,131.64,131.46,131.62,140627.0,130.7173,130.8565,130.6776,130.8366,140627.0
2023-08-28 15:35:00,131.61,131.73,131.52,131.59,123109.0,130.8267,130.946,130.7372,130.8068,123109.0
2023-08-28 15:40:00,131.59,131.77,131.55,131.75,112747.0,130.8068,130.9857,130.767,130.9659,112747.0
2023-08-28 15:45:00,131.75,132.01,131.68,131.72,252908.0,130.9659,131.2243,130.8963,130.936,252908.0
2023-08-28 15:50:00,131.73,131.75,131.56,131.64,263705.0,130.946,130.9659,130.777,130.8565,263705.0
2023-08-28 15:55:00,131.62,131.87,131.59,131.79,577019.0,130.8366,131.0851,130.8068,131.0056,577019.0
2023-08-29 09:30:00,133.0,134.29,132.98,134.17,1082013.0,132.2084,133.4907,132.1885,133.3715,1082013.0
2023-08-29 09:35:00,134.19,134.29,133.5,133.6,572824.0,133.3913,133.4907,132.7054,132.8048,572824.0
2023-08-29 09:40:00,133.61,133.73,133.26,133.44,363277.0,132.8148,132.9341,132.4669,132.6458,363277.0
2023-08-29 09:45:00,133.45,133.74,133.27,133.34,291846.0,132.6557,132.944,132.4768,132.5464,291846.0
2023-08-29 09:50:00,133.35,133.81,133.25,133.59,251332.0,132.5563,133.0136,132.4569,132.7949,251332.0
2023-08-29 09:55:00,133.59,133.74,133.4,133.7,174210.0,132.7949,132.944,132.606,132.9043,174210.0
2023-08-29 10:00:00,133.72,134.54,133.67,134.49,646490.0,132.9241,133.7393,132.8744,133.6895,646490.0
2023-08-29 10:05:00,134.52,134.58,134.33,134.39,214571.0,133.7194,133.779,133.5305,133.5901,214571.0
2023-08-29 10:10:00,134.4,134.61,134.33,134.5,255755.0,133.6001,133.8088,133.5305,133.6995,255755.0
2023-08-29 10:15:00,134.49,134.89,134.48,134.68,336267.0,133.6895,134.0872,133.6796,133.8784,336267.0
2023-08-29 10:20:00,134.69,134.76,134.56,134.7,386853.0,133.8884,133.9579,133.7591,133.8983,386853.0
2023-08-29 10:25:00,134.68,134.81,134.65,134.66,231738.0,133.8784,134.0076,133.8486,133.8585,231738.0
2023-08-29 10:30:00,134.66,135.19,134.66,135.18,607841.0,133.8585,134.3854,133.8585,134.3754,607841.0
2023-08-29 10:35:00,135.19,135.42,135.1,135.18,442582.0,134.3854,134.614,134.2959,134.3754,442582.0
2023-08-29 10:40:00,135.19,135.5,135.01,135.46,243278.0,134.3854,134.6935,134.2065,134.6538,243278.0
2023-08-29 10:45:00,135.45,135.83,135.3,135.83,315675.0,134.6438,135.0216,134.4947,135.0216,315675.0
2023-08-29 10:50:00,135.82,136.28,135.8,135.97,475862.0,135.0116,135.4689,134.9918,135.1607,475862.0
2023-08-29 10:55:00,135.96,136.18,135.75,136.08,291839.0,135.1508,135.3695,134.9421,135.2701,291839.0
2023-08-29 11:00:00,136.09,136.27,136.05,136.16,273941.0,135.28,135.459,135.2403,135.3496,273941.0
2023-08-29 11:05:00,136.15,136.27,135.85,135.9,259994.0,135.3397,135.459,135.0415,135.0912,259994.0
2023-08-29 11:10:00,135.91,136.29,135.84,136.22,289932.0,135.1011,135.4788,135.0315,135.4093,289932.0
2023-08-29 11:15:00,136.21,136.29,136.1,136.28,199617.0,135.3993,135.4788,135.29,135.4689,199617.0
2023-08-29 11:20:00,136.29,136.56,136.22,136.52,304147.0,135.4788,135.7472,135.4093,135.7075,304147.0
2023-08-29 11:25:00,136.53,136.58,136.31,136.43,236598.0,135.7174,135.7671,135.4987,135.618,236598.0
2023-08-29 11:30:00,136.42,136.82,136.38,136.79,255509.0,135.6081,136.0057,135.5683,135.9759,255509.0
2023-08-29 11:35:00,136.8,136.92,136.64,136.7,230572.0,135.9858,136.1051,135.8268,135.8864,230572.0
2023-08-29 11:40:00,136.71,136.86,136.66,136.85,235825.0,135.8963,136.0454,135.8466,136.0355,235825.0
2023-08-29 11:45:00,136.84,136.87,136.7,136.86,158652.0,136.0256,136.0554,135.8864,136.0454,158652.0
2023-08-29 11:50:00,136.87,137.3,136.86,137.24,375803.0,136.0554,136.4828,136.0454,136.4232,375803.0
2023-08-29 11:55:00,137.25,137.27,136.85,137.03,236851.0,136.4331,136.453,136.0355,136.2144,236851.0
2023-08-29 12:00:00,137.05,137.05,136.38,136.5,289968.0,136.2343,136.2343,135.5683,135.6876,289968.0
2023-08-29 12:05:00,136.49,136.55,136.31,136.35,207937.0,135.6776,135.7373,135.4987,135.5385,207937.0
2023-08-29 12:10:00,136.35,136.42,136.0,136.06,355208.0,135.5385,135.6081,135.1906,135.2502,355208.0
2023-08-29 12:15:00,136.05,136.12,135.62,135.76,349168.0,135.2403,135.3098,134.8128,134.952,349168.0
2023-08-29 12:20:00,135.76,136.13,135.72,135.99,259787.0,134.952,135.3198,134.9122,135.1806,259787.0
2023-08-29 12:25:00,135.99,136.25,135.94,136.16,192696.0,135.1806,135.4391,135.1309,135.3496,192696.0
2023-08-29 12:30:00,136.16,136.29,136.04,136.22,159611.0,135.3496,135.4788,135.2303,135.4093,159611.0
2023-08-29 12:35:00,136.21,136.24,135.74,135.81,143675.0,135.3993,135.4291,134.9321,135.0017,143675.0
2023-08-29 12:40:00,135.82,135.91,135.38,135.38,173058.0,135.0116,135.1011,134.5743,134.5743,173058.0
2023-08-29 12:45:00,135.39,135.53,135.26,135.3,251105.0,134.5842,134.7234,134.455,134.4947,251105.0
2023-08-29 12:50:00,135.32,135.45,135.2,135.28,169151.0,134.5146,134.6438,134.3953,134.4748,169151.0
2023-08-29 12:55:00,135.3,135.49,135.26,135.4,161783.0,134.4947,134.6836,134.455,134.5941,161783.0
2023-08-29 13:00:00,135.41,135.52,135.23,135.49,150637.0,134.6041,134.7134,134.4251,134.6836,150637.0
2023-08-29 13:05:00,135.49,135.53,135.35,135.42,193474.0,134.6836,134.7234,134.5444,134.614,193474.0
2023-08-29 13:10:00,135.44,135.47,135.25,135.37,135505.0,134.6339,134.6637,134.445,134.5643,135505.0
2023-08-29 13:15:00,135.37,135.37,134.98,135.0,187095.0,134.5643,134.5643,134.1766,134.1965,187095.0
2023-08-29 13:20:00,135.0,135.45,134.93,135.41,289755.0,134.1965,134.6438,134.1269,134.6041,289755.0
2023-08-29 13:25:00,135.43,135.46,135.2,135.22,192656.0,134.624,134.6538,134.3953,134.4152,192656.0
2023-08-29 13:30:00,135.22,135.33,135.14,135.3,218480.0,134.4152,134.5246,134.3357,134.4947,218480.0
2023-08-29 13:35:00,135.3,135.48,135.28,135.31,265896.0,134.4947,134.6737,134.4748,134.5047,265896.0
2023-08-29 13:40:00,135.3,135.37,135.05,135.06,208668.0,134.4947,134.5643,134.2462,134.2562,208668.0
2023-08-29 13:45:00,135.06,135.09,134.83,134.88,254098.0,134.2562,134.286,134.0275,134.0772,254098.0
2023-08-29 13:50:00,134.88,135.01,134.76,134.89,303797.0,134.0772,134.2065,133.9579,134.0872,303797.0
2023-08-29 13:55:00,134.89,134.89,134.66,134.85,210382.0,134.0872,134.0872,133.8585,134.0474,210382.0
2023-08-29 14:00:00,134.83,135.12,134.81,135.11,232208.0,134.0275,134.3158,134.0076,134.3059,232208.0
2023-08-29 14:05:00,135.11,135.3,135.07,135.26,278138.0,134.3059,134.4947,134.2661,134.455,278138.0
2023-08-29 14:10:00,135.26,135.27,134.96,134.99,184287.0,134.455,134.4649,134.1568,134.1866,184287.0
2023-08-29 14:15:00,134.99,135.28,134.95,135.25,268998.0,134.1866,134.4748,134.1468,134.445,268998.0
2023-08-29 14:20:00,135.25,135.4,135.21,135.28,220050.0,134.445,134.5941,134.4053,134.4748,220050.0
2023-08-29 14:25:00,135.28,135.43,135.19,135.35,178895.0,134.4748,134.624,134.3854,134.5444,178895.0
2023-08-29 14:30:00,135.36,135.45,135.27,135.44,112756.0,134.5544,134.6438,134.4649,134.6339,112756.0
2023-08-29 14:35:00,135.45,135.53,135.28,135.28,187221.0,134.6438,134.7234,134.4748,134.4748,187221.0
2023-08-29 14:40:00,135.29,135.38,135.24,135.37,151164.0,134.4848,134.5743,134.4351,134.5643,151164.0
2023-08-29 14:45:00,135.38,135.46,135.29,135.32,124417.0,134.5743,134.6538,134.4848,134.5146,124417.0
2023-08-29 14:50:00,135.34,135.42,135.24,135.38,106361.0,134.5345,134.614,134.4351,134.5743,106361.0
2023-08-29 14:55:00,135.39,135.41,135.29,135.34,104647.0,134.5842,134.6041,134.4848,134.5345,104647.0
2023-08-29 15:00:00,135.35,135.39,135.18,135.37,184391.0,134.5444,134.5842,134.3754,134.5643,184391.0
2023-08-29 15:05:00,135.37,135.45,135.34,135.35,129586.0,134.5643,134.6438,134.5345,134.5444,129586.0
2023-08-29 15:10:00,135.36,135.5,135.27,135.49,152815.0,134.5544,134.6935,134.4649,134.6836,152815.0
2023-08-29 15:15:00,135.48,135.71,135.42,135.67,212345.0,134.6737,134.9023,134.614,134.8625,212345.0
2023-08-29 15:20:00,135.66,135.79,135.59,135.78,185662.0,134.8526,134.9818,134.783,134.9719,185662.0
2023-08-29 15:25:00,135.78,135.87,135.75,135.86,218348.0,134.9719,135.0613,134.9421,135.0514,218348.0
2023-08-29 15:30:00,135.85,135.85,135.56,135.56,252887.0,135.0415,135.0415,134.7532,134.7532,252887.0
2023-08-29 15:35:00,135.56,135.7,135.56,135.68,307701.0,134.7532,134.8923,134.7532,134.8725,307701.0
2023-08-29 15:40:00,135.69,135.86,135.67,135.78,362104.0,134.8824,135.0514,134.8625,134.9719,362104.0
2023-08-29 15:45:00,135.77,135.78,135.51,135.57,301916.0,134.9619,134.9719,134.7035,134.7631,301916.0
2023-08-29 15:50:00,135.58,135.62,135.39,135.44,575139.0,134.7731,134.8128,134.5842,134.6339,575139.0
2023-08-29 15:55:00,135.44,135.54,135.33,135.47,920949.0,134.6339,134.7333,134.5246,134.6637,920949.0
2023-08-30 09:30:00,135.66,136.11,135.33,136.09,861539.0,134.8526,135.2999,134.5246,135.28,861539.0
2023-08-30 09:35:00,136.12,136.19,135.02,135.71,430105.0,135.3098,135.3794,134.2164,134.9023,430105.0
2023-08-30 09:40:00,135.71,135.95,135.54,135.83,333762.0,134.9023,135.1409,134.7333,135.0216,333762.0
2023-08-30 09:45:00,135.84,135.97,135.31,135.35,221190.0,135.0315,135.1607,134.5047,134.5444,221190.0
2023-08-30 09:50:00,135.38,136.18,135.35,136.12,298190.0,134.5743,135.3695,134.5444,135.3098,298190.0
2023-08-30 09:55:00,136.12,136.31,135.96,136.28,237840.0,135.3098,135.4987,135.1508,135.4689,237840.0
2023-08-30 10:00:00,136.29,136.42,136.17,136.34,217255.0,135.4788,135.6081,135.3596,135.5285,217255.0
2023-08-30 10:05:00,136.35,136.69,136.24,136.63,245376.0,135.5385,135.8765,135.4291,135.8168,245376.0
2023-08-30 10:10:00,136.64,136.85,136.63,136.77,182933.0,135.8268,136.0355,135.8168,135.956,182933.0
2023-08-30 10:15:00,136.78,136.86,136.25,136.29,196725.0,135.9659,136.0454,135.4391,135.4788,196725.0
2023-08-30 10:20:00,136.29,136.3,135.76,135.79,217021.0,135.4788,135.4888,134.952,134.9818,217021.0
2023-08-30 10:25:00,135.78,135.95,135.48,135.87,330274.0,134.9719,135.1409,134.6737,135.0613,330274.0
2023-08-30 10:30:00,135.86,136.32,135.86,136.29,135483.0,135.0514,135.5087,135.0514,135.4788,135483.0
2023-08-30 10:35:00,136.3,136.5,136.1,136.42,163101.0,135.4888,135.6876,135.29,135.6081,163101.0
2023-08-30 10:40:00,136.42,136.48,136.22,136.37,107134.0,135.6081,135.6677,135.4093,135.5584,107134.0
2023-08-30 10:45:00,136.36,136.44,136.27,136.35,112323.0,135.5484,135.6279,135.459,135.5385,112323.0
2023-08-30 10:50:00,136.35,136.65,136.23,136.64,133098.0,135.5385,135.8367,135.4192,135.8268,133098.0
2023-08-30 10:55:00,136.64,136.67,136.45,136.61,182388.0,135.8268,135.8566,135.6379,135.7969,182388.0
2023-08-30 11:00:00,136.63,136.66,136.02,136.08,141731.0,135.8168,135.8466,135.2104,135.2701,141731.0
2023-08-30 11:05:00,136.1,136.44,136.08,136.35,111105.0,135.29,135.6279,135.2701,135.5385,111105.0
2023-08-30 11:10:00,136.34,136.46,136.28,136.34,102617.0,135.5285,135.6478,135.4689,135.5285,102617.0
2023-08-30 11:15:00,136.34,136.34,136.11,136.21,130537.0,135.5285,135.5285,135.2999,135.3993,130537.0
2023-08-30 11:20:00,136.22,136.26,136.02,136.1,128281.0,135.4093,135.449,135.2104,135.29,128281.0
2023-08-30 11:25:00,136.09,136.09,135.73,136.03,141245.0,135.28,135.28,134.9222,135.2204,141245.0
2023-08-30 11:30:00,136.01,136.1,135.89,136.05,79331.0,135.2005,135.29,135.0812,135.2403,79331.0
2023-08-30 11:35:00,136.06,136.37,136.06,136.31,127140.0,135.2502,135.5584,135.2502,135.4987,127140.0
2023-08-30 11:40:00,136.31,136.35,136.24,136.3,87321.0,135.4987,135.5385,135.4291,135.4888,87321.0
2023-08-30 11:45:00,136.3,136.35,136.22,136.25,78176.0,135.4888,135.5385,135.4093,135.4391,78176.0
2023-08-30 11:50:00,136.25,136.25,136.03,136.08,90868.0,135.4391,135.4391,135.2204,135.2701,90868.0
2023-08-30 11:55:00,136.08,136.21,136.0,136.21,91357.0,135.2701,135.3993,135.1906,135.3993,91357.0
2023-08-30 12:00:00,136.21,136.3,136.13,136.17,90003.0,135.3993,135.4888,135.3198,135.3596,90003.0
2023-08-30 12:05:00,136.17,136.37,136.16,136.36,90882.0,135.3596,135.5584,135.3496,135.5484,90882.0
2023-08-30 12:10:00,136.36,136.38,136.23,136.32,95265.0,135.5484,135.5683,135.4192,135.5087,95265.0
2023-08-30 12:15:00,136.32,136.51,136.27,136.32,133591.0,135.5087,135.6975,135.459,135.5087,133591.0
2023-08-30 12:20:00,136.33,136.35,136.15,136.18,83396.0,135.5186,135.5385,135.3397,135.3695,83396.0
2023-08-30 12:25:00,136.17,136.21,136.1,136.16,85770.0,135.3596,135.3993,135.29,135.3496,85770.0
2023-08-30 12:30:00,136.17,136.2,136.1,136.18,76702.0,135.3596,135.3894,135.29,135.3695,76702.0
2023-08-30 12:35:00,136.18,136.2,135.84,135.94,104575.0,135.3695,135.3894,135.0315,135.1309,104575.0
2023-08-30 12:40:00,135.95,136.13,135.95,136.07,97189.0,135.1409,135.3198,135.1409,135.2601,97189.0
2023-08-30 12:45:00,136.08,136.24,136.0,136.01,90117.0,135.2701,135.4291,135.1906,135.2005,90117.0
2023-08-30 12:50:00,136.01,136.02,135.7,135.8,88890.0,135.2005,135.2104,134.8923,134.9918,88890.0
2023-08-30 12:55:00,135.8,136.05,135.76,136.03,66501.0,134.9918,135.2403,134.952,135.2204,66501.0
2023-08-30 13:00:00,136.03,136.04,135.92,136.0,74809.0,135.2204,135.2303,135.111,135.1906,74809.0
2023-08-30 13:05:00,136.0,136.01,135.88,136.0,62152.0,135.1906,135.2005,135.0713,135.1906,62152.0
2023-08-30 13:10:00,136.0,136.28,135.99,136.27,89331.0,135.1906,135.4689,135.1806,135.459,89331.0
2023-08-30 13:15:00,136.27,136.38,136.23,136.27,143600.0,135.459,135.5683,135.4192,135.459,143600.0
2023-08-30 13:20:00,136.27,136.34,136.23,136.25,86670.0,135.459,135.5285,135.4192,135.4391,86670.0
2023-08-30 13:25:00,136.25,136.33,136.23,136.27,95054.0,135.4391,135.5186,135.4192,135.459,95054.0
2023-08-30 13:30:00,136.26,136.37,136.25,136.31,95690.0,135.449,135.5584,135.4391,135.4987,95690.0
2023-08-30 13:35:00,136.31,136.35,136.24,136.33,85122.0,135.4987,135.5385,135.4291,135.5186,85122.0
2023-08-30 13:40:00,136.32,136.4,136.26,136.35,103485.0,135.5087,135.5882,135.449,135.5385,103485.0
2023-08-30 13:45:00,136.35,136.37,136.24,136.29,117363.0,135.5385,135.5584,135.4291,135.4788,117363.0
2023-08-30 13:50:00,136.28,136.31,136.17,136.26,230243.0,135.4689,135.4987,135.3596,135.449,230243.0
2023-08-30 13:55:00,136.25,136.41,136.19,136.4,242225.0,135.4391,135.5981,135.3794,135.5882,242225.0
2023-08-30 14:00:00,136.39,136.42,136.21,136.24,250808.0,135.5782,135.6081,135.3993,135.4291,250808.0
2023-08-30 14:05:00,136.23,136.33,136.18,136.24,163449.0,135.4192,135.5186,135.3695,135.4291,163449.0
2023-08-30 14:10:00,136.21,136.39,136.19,136.38,148937.0,135.3993,135.5782,135.3794,135.5683,148937.0
2023-08-30 14:15:00,136.39,136.44,136.2,136.35,121811.0,135.5782,135.6279,135.3894,135.5385,121811.0
2023-08-30 14:20:00,136.35,136.62,136.35,136.6,345188.0,135.5385,135.8069,135.5385,135.787,345188.0
2023-08-30 14:25:00,136.61,136.68,136.43,136.55,319375.0,135.7969,135.8665,135.618,135.7373,319375.0
2023-08-30 14:30:00,136.54,136.73,136.52,136.69,162336.0,135.7273,135.9162,135.7075,135.8765,162336.0
2023-08-30 14:35:00,136.68,136.83,136.58,136.8,142942.0,135.8665,136.0156,135.7671,135.9858,142942.0
2023-08-30 14:40:00,136.8,137.2,136.8,137.19,383593.0,135.9858,136.3834,135.9858,136.3735,383593.0
2023-08-30 14:45:00,137.19,137.25,136.93,136.99,171256.0,136.3735,136.4331,136.115,136.1747,171256.0
2023-08-30 14:50:00,137.0,137.04,136.94,136.96,112562.0,136.1846,136.2244,136.125,136.1448,112562.0
2023-08-30 14:55:00,136.96,137.13,136.95,137.08,167416.0,136.1448,136.3138,136.1349,136.2641,167416.0
2023-08-30 15:00:00,137.08,137.16,136.95,137.03,192754.0,136.2641,136.3437,136.1349,136.2144,192754.0
2023-08-30 15:05:00,137.03,137.09,136.92,136.92,162568.0,136.2144,136.2741,136.1051,136.1051,162568.0
2023-08-30 15:10:00,136.92,137.01,136.88,136.95,168697.0,136.1051,136.1946,136.0653,136.1349,168697.0
2023-08-30 15:15:00,136.96,136.96,136.82,136.87,170986.0,136.1448,136.1448,136.0057,136.0554,170986.0
2023-08-30 15:20:00,136.86,136.89,136.67,136.82,185020.0,136.0454,136.0753,135.8566,136.0057,185020.0
2023-08-30 15:25:00,136.81,136.84,136.72,136.82,151667.0,135.9957,136.0256,135.9063,136.0057,151667.0
2023-08-30 15:30:00,136.82,136.88,136.73,136.83,272669.0,136.0057,136.0653,135.9162,136.0156,272669.0
2023-08-30 15:35:00,136.84,136.97,136.81,136.89,259672.0,136.0256,136.1548,135.9957,136.0753,259672.0
2023-08-30 15:40:00,136.88,136.89,136.71,136.77,271054.0,136.0653,136.0753,135.8963,135.956,271054.0
2023-08-30 15:45:00,136.76,137.0,136.74,136.89,373692.0,135.946,136.1846,135.9262,136.0753,373692.0
2023-08-30 15:50:00,136.88,136.88,136.62,136.66,514413.0,136.0653,136.0653,135.8069,135.8466,514413.0
2023-08-30 15:55:00,136.66,137.03,136.66,136.95,1548923.0,135.8466,136.2144,135.8466,136.1349,1548923.0
2023-08-31 09:30:00,137.05,137.84,136.82,137.38,714255.0,136.2343,137.0196,136.0057,136.5623,714255.0
2023-08-31 09:35:00,137.39,138.06,137.35,137.92,422448.0,136.5723,137.2383,136.5325,137.0991,422448.0
2023-08-31 09:40:00,137.94,138.07,137.59,137.8,433565.0,137.119,137.2482,136.7711,136.9798,433565.0
2023-08-31 09:45:00,137.81,137.97,137.59,137.78,284868.0,136.9898,137.1488,136.7711,136.96,284868.0
2023-08-31 09:50:00,137.79,138.07,137.59,137.88,278896.0,136.9699,137.2482,136.7711,137.0594,278896.0
2023-08-31 09:55:00,137.89,138.1,137.8,137.83,240629.0,137.0693,137.2781,136.9798,137.0097,240629.0
2023-08-31 10:00:00,137.84,137.96,137.77,137.88,179223.0,137.0196,137.1389,136.95,137.0594,179223.0
2023-08-31 10:05:00,137.88,138.0,137.65,137.94,147974.0,137.0594,137.1787,136.8307,137.119,147974.0
2023-08-31 10:10:00,137.98,138.19,137.84,138.17,202204.0,137.1588,137.3675,137.0196,137.3476,202204.0
2023-08-31 10:15:00,138.17,138.25,138.09,138.23,240063.0,137.3476,137.4272,137.2681,137.4073,240063.0
2023-08-31 10:20:00,138.24,138.24,137.94,138.0,192029.0,137.4172,137.4172,137.119,137.1787,192029.0
2023-08-31 10:25:00,138.0,138.19,137.85,138.18,290877.0,137.1787,137.3675,137.0296,137.3576,290877.0
2023-08-31 10:30:00,138.19,138.23,138.1,138.23,232253.0,137.3675,137.4073,137.2781,137.4073,232253.0
2023-08-31 10:35:00,138.24,138.33,138.12,138.23,221348.0,137.4172,137.5067,137.2979,137.4073,221348.0
2023-08-31 10:40:00,138.23,138.24,138.1,138.11,163762.0,137.4073,137.4172,137.2781,137.288,163762.0
2023-08-31 10:45:00,138.12,138.22,137.94,138.14,246037.0,137.2979,137.3973,137.119,137.3178,246037.0
2023-08-31 10:50:00,138.14,138.29,138.02,138.1,226320.0,137.3178,137.4669,137.1985,137.2781,226320.0
2023-08-31 10:55:00,138.1,138.22,138.04,138.22,144435.0,137.2781,137.3973,137.2184,137.3973,144435.0
2023-08-31 11:00:00,138.22,138.31,138.16,138.28,218956.0,137.3973,137.4868,137.3377,137.457,218956.0
2023-08-31 11:05:00,138.28,138.34,138.14,138.31,161986.0,137.457,137.5166,137.3178,137.4868,161986.0
2023-08-31 11:10:00,138.32,138.4,138.25,138.27,184987.0,137.4968,137.5763,137.4272,137.4471,184987.0
2023-08-31 11:15:00,138.27,138.27,138.18,138.22,162855.0,137.4471,137.4471,137.3576,137.3973,162855.0
2023-08-31 11:20:00,138.22,138.24,138.12,138.14,319374.0,137.3973,137.4172,137.2979,137.3178,319374.0
2023-08-31 11:25:00,138.14,138.16,137.68,137.77,246541.0,137.3178,137.3377,136.8606,136.95,246541.0
2023-08-31 11:30:00,137.77,138.03,137.71,137.89,238792.0,136.95,137.2085,136.8904,137.0693,238792.0
2023-08-31 11:35:00,137.89,137.99,137.84,137.88,208234.0,137.0693,137.1687,137.0196,137.0594,208234.0
2023-08-31 11:40:00,137.88,137.94,137.77,137.9,162981.0,137.0594,137.119,136.95,137.0793,162981.0
2023-08-31 11:45:00,137.9,137.98,137.81,137.84,123687.0,137.0793,137.1588,136.9898,137.0196,123687.0
2023-08-31 11:50:00,137.83,137.97,137.81,137.93,86079.0,137.0097,137.1488,136.9898,137.1091,86079.0
2023-08-31 11:55:00,137.92,137.93,137.79,137.84,83305.0,137.0991,137.1091,136.9699,137.0196,83305.0
2023-08-31 12:00:00,137.84,137.87,137.69,137.84,109107.0,137.0196,137.0494,136.8705,137.0196,109107.0
2023-08-31 12:05:00,137.84,137.97,137.83,137.94,94914.0,137.0196,137.1488,137.0097,137.119,94914.0
2023-08-31 12:10:00,137.94,138.0,137.82,137.9,103828.0,137.119,137.1787,136.9997,137.0793,103828.0
2023-08-31 12:15:00,137.9,137.9,137.68,137.76,98634.0,137.0793,137.0793,136.8606,136.9401,98634.0
2023-08-31 12:20:00,137.75,137.76,137.5,137.51,133181.0,136.9301,136.9401,136.6816,136.6916,133181.0
2023-08-31 12:25:00,137.51,137.77,137.46,137.73,123963.0,136.6916,136.95,136.6419,136.9103,123963.0
2023-08-31 12:30:00,137.73,137.85,137.64,137.73,173254.0,136.9103,137.0296,136.8208,136.9103,173254.0
2023-08-31 12:35:00,137.73,137.85,137.66,137.81,167543.0,136.9103,137.0296,136.8407,136.9898,167543.0
2023-08-31 12:40:00,137.8,137.92,137.63,137.68,149404.0,136.9798,137.0991,136.8109,136.8606,149404.0
2023-08-31 12:45:00,137.68,137.69,136.97,136.99,384643.0,136.8606,136.8705,136.1548,136.1747,384643.0
2023-08-31 12:50:00,136.99,137.15,136.99,137.07,196237.0,136.1747,136.3337,136.1747,136.2542,196237.0
2023-08-31 12:55:00,137.08,137.48,137.07,137.39,87050.0,136.2641,136.6618,136.2542,136.5723,87050.0
2023-08-31 13:00:00,137.38,137.38,137.23,137.34,105974.0,136.5623,136.5623,136.4132,136.5226,105974.0
2023-08-31 13:05:00,137.34,137.58,137.33,137.55,227435.0,136.5226,136.7612,136.5126,136.7313,227435.0
2023-08-31 13:10:00,137.55,137.62,137.51,137.58,124580.0,136.7313,136.8009,136.6916,136.7612,124580.0
2023-08-31 13:15:00,137.58,137.76,137.57,137.7,93463.0,136.7612,136.9401,136.7512,136.8804,93463.0
2023-08-31 13:20:00,137.7,137.75,137.61,137.71,89681.0,136.8804,136.9301,136.791,136.8904,89681.0
2023-08-31 13:25:00,137.71,137.88,137.7,137.87,87581.0,136.8904,137.0594,136.8804,137.0494,87581.0
2023-08-31 13:30:00,137.88,137.93,137.82,137.83,111145.0,137.0594,137.1091,136.9997,137.0097,111145.0
2023-08-31 13:35:00,137.82,137.9,137.78,137.83,86180.0,136.9997,137.0793,136.96,137.0097,86180.0
2023-08-31 13:40:00,137.82,137.92,137.78,137.91,66183.0,136.9997,137.0991,136.96,137.0892,66183.0
2023-08-31 13:45:00,137.92,137.92,137.68,137.77,105250.0,137.0991,137.0991,136.8606,136.95,105250.0
2023-08-31 13:50:00,137.76,137.8,137.67,137.77,78590.0,136.9401,136.9798,136.8506,136.95,78590.0
2023-08-31 13:55:00,137.78,137.89,137.76,137.85,80020.0,136.96,137.0693,136.9401,137.0296,80020.0
2023-08-31 14:00:00,137.86,137.97,137.84,137.96,113913.0,137.0395,137.1488,137.0196,137.1389,113913.0
2023-08-31 14:05:00,137.96,138.07,137.94,137.98,152532.0,137.1389,137.2482,137.119,137.1588,152532.0
2023-08-31 14:10:00,137.97,138.1,137.94,138.1,97735.0,137.1488,137.2781,137.119,137.2781,97735.0
2023-08-31 14:15:00,138.09,138.21,138.09,138.16,154741.0,137.2681,137.3874,137.2681,137.3377,154741.0
2023-08-31 14:20:00,138.15,138.24,138.09,138.22,104482.0,137.3278,137.4172,137.2681,137.3973,104482.0
2023-08-31 14:25:00,138.22,138.23,138.11,138.21,160512.0,137.3973,137.4073,137.288,137.3874,160512.0
2023-08-31 14:30:00,138.21,138.23,138.09,138.12,213660.0,137.3874,137.4073,137.2681,137.2979,213660.0
2023-08-31 14:35:00,138.11,138.13,137.99,138.01,319240.0,137.288,137.3079,137.1687,137.1886,319240.0
2023-08-31 14:40:00,138.0,138.04,137.79,137.83,181141.0,137.1787,137.2184,136.9699,137.0097,181141.0
2023-08-31 14:45:00,137.82,137.94,137.79,137.91,167590.0,136.9997,137.119,136.9699,137.0892,167590.0
2023-08-31 14:50:00,137.91,137.99,137.87,137.95,172674.0,137.0892,137.1687,137.0494,137.129,172674.0
2023-08-31 14:55:00,137.94,137.99,137.87,137.95,116687.0,137.119,137.1687,137.0494,137.129,116687.0
2023-08-31 15:00:00,137.95,138.09,137.9,138.01,221069.0,137.129,137.2681,137.0793,137.1886,221069.0
2023-08-31 15:05:00,138.01,138.14,137.99,138.1,132490.0,137.1886,137.3178,137.1687,137.2781,132490.0
2023-08-31 15:10:00,138.1,138.21,138.07,138.1,264257.0,137.2781,137.3874,137.2482,137.2781,264257.0
2023-08-31 15:15:00,138.09,138.19,138.03,138.12,123098.0,137.2681,137.3675,137.2085,137.2979,123098.0
2023-08-31 15:20:00,138.11,138.19,138.04,138.06,121287.0,137.288,137.3675,137.2184,137.2383,121287.0
2023-08-31 15:25:00,138.06,138.08,137.97,138.03,125560.0,137.2383,137.2582,137.1488,137.2085,125560.0
2023-08-31 15:30:00,138.03,138.1,138.01,138.06,159729.0,137.2085,137.2781,137.1886,137.2383,159729.0
2023-08-31 15:35:00,138.05,138.12,138.02,138.1,153689.0,137.2284,137.2979,137.1985,137.2781,153689.0
2023-08-31 15:40:00,138.1,138.25,138.08,138.25,221648.0,137.2781,137.4272,137.2582,137.4272,221648.0
2023-08-31 15:45:00,138.25,138.29,138.02,138.02,260464.0,137.4272,137.4669,137.1985,137.1985,260464.0
2023-08-31 15:50:00,138.02,138.13,137.56,137.59,604664.0,137.1985,137.3079,136.7413,136.7711,604664.0
2023-08-31 15:55:00,137.6,137.6,137.25,137.3,1321406.0,136.781,136.781,136.4331,136.4828,1321406.0
2023-09-01 09:30:00,138.61,138.61,137.53,137.6,857251.0,137.785,137.785,136.7115,136.781,857251.0
2023-09-01 09:35:00,137.65,137.73,136.98,137.05,408526.0,136.8307,136.9103,136.1647,136.2343,408526.0
2023-09-01 09:40:00,137.07,137.09,136.67,136.67,433744.0,136.2542,136.2741,135.8566,135.8566,433744.0
2023-09-01 09:45:00,136.67,136.72,136.08,136.26,400474.0,135.8566,135.9063,135.2701,135.449,400474.0
2023-09-01 09:50:00,136.27,136.56,135.94,136.46,402333.0,135.459,135.7472,135.1309,135.6478,402333.0
2023-09-01 09:55:00,136.46,136.82,136.38,136.81,152364.0,135.6478,136.0057,135.5683,135.9957,152364.0
2023-09-01 10:00:00,136.8,137.08,136.48,137.08,237083.0,135.9858,136.2641,135.6677,136.2641,237083.0
2023-09-01 10:05:00,137.08,137.19,136.69,137.13,216641.0,136.2641,136.3735,135.8765,136.3138,216641.0
2023-09-01 10:10:00,137.13,137.29,137.04,137.1,166796.0,136.3138,136.4729,136.2244,136.284,166796.0
2023-09-01 10:15:00,137.12,137.25,136.87,137.08,167726.0,136.3039,136.4331,136.0554,136.2641,167726.0
2023-09-01 10:20:00,137.07,137.22,136.91,137.05,126898.0,136.2542,136.4033,136.0951,136.2343,126898.0
2023-09-01 10:25:00,137.04,137.17,136.8,137.16,169093.0,136.2244,136.3536,135.9858,136.3437,169093.0
2023-09-01 10:30:00,137.15,137.16,136.49,136.53,148537.0,136.3337,136.3437,135.6776,135.7174,148537.0
2023-09-01 10:35:00,136.53,137.06,136.47,136.92,115165.0,135.7174,136.2443,135.6578,136.1051,115165.0
2023-09-01 10:40:00,136.91,136.95,136.73,136.78,137726.0,136.0951,136.1349,135.9162,135.9659,137726.0
2023-09-01 10:45:00,136.81,136.82,136.36,136.47,148310.0,135.9957,136.0057,135.5484,135.6578,148310.0
2023-09-01 10:50:00,136.46,136.5,136.35,136.38,117518.0,135.6478,135.6876,135.5385,135.5683,117518.0
2023-09-01 10:55:00,136.38,136.48,136.18,136.28,176717.0,135.5683,135.6677,135.3695,135.4689,176717.0
2023-09-01 11:00:00,136.29,136.47,136.2,136.46,118032.0,135.4788,135.6578,135.3894,135.6478,118032.0
2023-09-01 11:05:00,136.45,136.65,136.39,136.62,90824.0,135.6379,135.8367,135.5782,135.8069,90824.0
2023-09-01 11:10:00,136.62,136.79,136.61,136.7,94390.0,135.8069,135.9759,135.7969,135.8864,94390.0
2023-09-01 11:15:00,136.69,136.9,136.59,136.87,97221.0,135.8765,136.0852,135.7771,136.0554,97221.0
2023-09-01 11:20:00,136.89,136.98,136.82,136.95,92829.0,136.0753,136.1647,136.0057,136.1349,92829.0
2023-09-01 11:25:00,136.95,137.03,136.81,136.92,98782.0,136.1349,136.2144,135.9957,136.1051,98782.0
2023-09-01 11:30:00,136.94,137.01,136.79,136.88,93677.0,136.125,136.1946,135.9759,136.0653,93677.0
2023-09-01 11:35:00,136.87,136.98,136.81,136.83,90233.0,136.0554,136.1647,135.9957,136.0156,90233.0
2023-09-01 11:40:00,136.85,136.92,136.68,136.71,63649.0,136.0355,136.1051,135.8665,135.8963,63649.0
2023-09-01 11:45:00,136.72,136.72,136.47,136.49,116887.0,135.9063,135.9063,135.6578,135.6776,116887.0
2023-09-01 11:50:00,136.5,136.58,136.42,136.58,84348.0,135.6876,135.7671,135.6081,135.7671,84348.0
2023-09-01 11:55:00,136.57,136.63,136.46,136.51,62580.0,135.7572,135.8168,135.6478,135.6975,62580.0
2023-09-01 12:00:00,136.5,136.61,136.43,136.52,67698.0,135.6876,135.7969,135.618,135.7075,67698.0
2023-09-01 12:05:00,136.52,136.84,136.51,136.82,93079.0,135.7075,136.0256,135.6975,136.0057,93079.0
2023-09-01 12:10:00,136.81,136.82,136.7,136.72,70539.0,135.9957,136.0057,135.8864,135.9063,70539.0
2023-09-01 12:15:00,136.73,136.85,136.72,136.85,54791.0,135.9162,136.0355,135.9063,136.0355,54791.0
2023-09-01 12:20:00,136.87,137.0,136.85,137.0,70600.0,136.0554,136.1846,136.0355,136.1846,70600.0
2023-09-01 12:25:00,137.0,137.06,136.92,136.94,103257.0,136.1846,136.2443,136.1051,136.125,103257.0
2023-09-01 12:30:00,136.93,136.99,136.77,136.77,54461.0,136.115,136.1747,135.956,135.956,54461.0
2023-09-01 12:35:00,136.77,136.78,136.64,136.68,70385.0,135.956,135.9659,135.8268,135.8665,70385.0
2023-09-01 12:40:00,136.68,136.7,136.45,136.52,93072.0,135.8665,135.8864,135.6379,135.7075,93072.0
2023-09-01 12:45:00,136.52,136.66,136.48,136.65,70005.0,135.7075,135.8466,135.6677,135.8367,70005.0
2023-09-01 12:50:00,136.64,136.96,136.61,136.87,86795.0,135.8268,136.1448,135.7969,136.0554,86795.0
2023-09-01 12:55:00,136.87,136.95,136.81,136.84,68828.0,136.0554,136.1349,135.9957,136.0256,68828.0
2023-09-01 13:00:00,136.84,136.89,136.64,136.64,51571.0,136.0256,136.0753,135.8268,135.8268,51571.0
2023-09-01 13:05:00,136.65,136.73,136.62,136.64,61413.0,135.8367,135.9162,135.8069,135.8268,61413.0
2023-09-01 13:10:00,136.64,136.68,136.52,136.53,52880.0,135.8268,135.8665,135.7075,135.7174,52880.0
2023-09-01 13:15:00,136.53,136.64,136.5,136.61,57553.0,135.7174,135.8268,135.6876,135.7969,57553.0
2023-09-01 13:20:00,136.61,136.71,136.51,136.51,53272.0,135.7969,135.8963,135.6975,135.6975,53272.0
2023-09-01 13:25:00,136.5,136.6,136.43,136.51,68698.0,135.6876,135.787,135.618,135.6975,68698.0
2023-09-01 13:30:00,136.5,136.62,136.46,136.54,51251.0,135.6876,135.8069,135.6478,135.7273,51251.0
2023-09-01 13:35:00,136.54,136.65,136.53,136.58,57447.0,135.7273,135.8367,135.7174,135.7671,57447.0
2023-09-01 13:40:00,136.57,136.58,136.38,136.39,51629.0,135.7572,135.7671,135.5683,135.5782,51629.0
2023-09-01 13:45:00,136.38,136.42,136.33,136.36,58503.0,135.5683,135.6081,135.5186,135.5484,58503.0
2023-09-01 13:50:00,136.34,136.4,136.26,136.35,83196.0,135.5285,135.5882,135.449,135.5385,83196.0
2023-09-01 13:55:00,136.35,136.56,136.35,136.46,48614.0,135.5385,135.7472,135.5385,135.6478,48614.0
2023-09-01 14:00:00,136.45,136.49,136.35,136.47,75602.0,135.6379,135.6776,135.5385,135.6578,75602.0
2023-09-01 14:05:00,136.47,136.6,136.45,136.59,61161.0,135.6578,135.787,135.6379,135.7771,61161.0
2023-09-01 14:10:00,136.59,136.63,136.52,136.56,71898.0,135.7771,135.8168,135.7075,135.7472,71898.0
2023-09-01 14:15:00,136.56,136.56,136.45,136.47,56157.0,135.7472,135.7472,135.6379,135.6578,56157.0
2023-09-01 14:20:00,136.46,136.54,136.35,136.4,55511.0,135.6478,135.7273,135.5385,135.5882,55511.0
2023-09-01 14:25:00,136.39,136.44,136.22,136.23,75523.0,135.5782,135.6279,135.4093,135.4192,75523.0
2023-09-01 14:30:00,136.22,136.28,136.12,136.14,101535.0,135.4093,135.4689,135.3098,135.3297,101535.0
2023-09-01 14:35:00,136.15,136.16,136.04,136.16,70235.0,135.3397,135.3496,135.2303,135.3496,70235.0
2023-09-01 14:40:00,136.15,136.29,136.15,136.23,58845.0,135.3397,135.4788,135.3397,135.4192,58845.0
2023-09-01 14:45:00,136.22,136.34,136.21,136.3,73843.0,135.4093,135.5285,135.3993,135.4888,73843.0
2023-09-01 14:50:00,136.3,136.36,136.27,136.34,84789.0,135.4888,135.5484,135.459,135.5285,84789.0
2023-09-01 14:55:00,136.34,136.38,136.27,136.32,74521.0,135.5285,135.5683,135.459,135.5087,74521.0
2023-09-01 15:00:00,136.31,136.43,136.29,136.38,71859.0,135.4987,135.618,135.4788,135.5683,71859.0
2023-09-01 15:05:00,136.38,136.42,136.32,136.39,87238.0,135.5683,135.6081,135.5087,135.5782,87238.0
2023-09-01 15:10:00,136.38,136.55,136.35,136.48,85970.0,135.5683,135.7373,135.5385,135.6677,85970.0
2023-09-01 15:15:00,136.49,136.58,136.47,136.56,83807.0,135.6776,135.7671,135.6578,135.7472,83807.0
2023-09-01 15:20:00,136.56,136.57,136.46,136.53,74343.0,135.7472,135.7572,135.6478,135.7174,74343.0
2023-09-01 15:25:00,136.53,136.63,136.5,136.62,117187.0,135.7174,135.8168,135.6876,135.8069,117187.0
2023-09-01 15:30:00,136.62,136.69,136.57,136.68,122341.0,135.8069,135.8765,135.7572,135.8665,122341.0
2023-09-01 15:35:00,136.67,136.7,136.59,136.6,148940.0,135.8566,135.8864,135.7771,135.787,148940.0
2023-09-01 15:40:00,136.61,136.74,136.61,136.72,154698.0,135.7969,135.9262,135.7969,135.9063,154698.0
2023-09-01 15:45:00,136.71,136.77,136.55,136.63,172068.0,135.8963,135.956,135.7373,135.8168,172068.0
2023-09-01 15:50:00,136.62,136.75,136.43,136.74,320132.0,135.8069,135.9361,135.618,135.9262,320132.0
2023-09-01 15:55:00,136.74,136.88,136.61,136.79,818479.0,135.9262,136.0653,135.7969,135.9759,818479.0
2023-09-05 09:30:00,136.36,136.97,136.16,136.23,1103463.0,135.5484,136.1548,135.3496,135.4192,1103463.0
2023-09-05 09:35:00,136.22,136.55,136.12,136.39,364241.0,135.4093,135.7373,135.3098,135.5782,364241.0
2023-09-05 09:40:00,136.4,136.63,135.9,135.91,385837.0,135.5882,135.8168,135.0912,135.1011,385837.0
2023-09-05 09:45:00,135.9,136.17,135.72,135.72,292750.0,135.0912,135.3596,134.9122,134.9122,292750.0
2023-09-05 09:50:00,135.72,136.31,135.69,136.1,308823.0,134.9122,135.4987,134.8824,135.29,308823.0
2023-09-05 09:55:00,136.09,136.12,135.79,135.91,218230.0,135.28,135.3098,134.9818,135.1011,218230.0
2023-09-05 10:00:00,135.92,136.07,135.63,135.67,201896.0,135.111,135.2601,134.8228,134.8625,201896.0
2023-09-05 10:05:00,135.66,135.89,135.65,135.84,171206.0,134.8526,135.0812,134.8426,135.0315,171206.0
2023-09-05 10:10:00,135.85,136.05,135.77,135.77,171754.0,135.0415,135.2403,134.9619,134.9619,171754.0
2023-09-05 10:15:00,135.77,135.89,135.56,135.83,172687.0,134.9619,135.0812,134.7532,135.0216,172687.0
2023-09-05 10:20:00,135.82,136.31,135.73,136.28,254314.0,135.0116,135.4987,134.9222,135.4689,254314.0
2023-09-05 10:25:00,136.28,136.44,135.9,135.94,356630.0,135.4689,135.6279,135.0912,135.1309,356630.0
2023-09-05 10:30:00,135.93,135.94,135.76,135.8,226205.0,135.121,135.1309,134.952,134.9918,226205.0
2023-09-05 10:35:00,135.81,135.98,135.77,135.91,115250.0,135.0017,135.1707,134.9619,135.1011,115250.0
2023-09-05 10:40:00,135.9,136.04,135.76,135.87,177225.0,135.0912,135.2303,134.952,135.0613,177225.0
2023-09-05 10:45:00,135.86,136.2,135.65,136.13,225019.0,135.0514,135.3894,134.8426,135.3198,225019.0
2023-09-05 10:50:00,136.13,136.37,135.99,136.2,181530.0,135.3198,135.5584,135.1806,135.3894,181530.0
2023-09-05 10:55:00,136.21,136.22,135.92,135.96,149743.0,135.3993,135.4093,135.111,135.1508,149743.0
2023-09-05 11:00:00,135.97,136.45,135.94,136.44,228745.0,135.1607,135.6379,135.1309,135.6279,228745.0
2023-09-05 11:05:00,136.44,136.69,136.4,136.59,142642.0,135.6279,135.8765,135.5882,135.7771,142642.0
2023-09-05 11:10:00,136.6,136.7,136.57,136.6,88285.0,135.787,135.8864,135.7572,135.787,88285.0
2023-09-05 11:15:00,136.59,136.67,136.52,136.55,145742.0,135.7771,135.8566,135.7075,135.7373,145742.0
2023-09-05 11:20:00,136.54,136.64,136.44,136.52,105113.0,135.7273,135.8268,135.6279,135.7075,105113.0
2023-09-05 11:25:00,136.51,136.62,136.47,136.48,88008.0,135.6975,135.8069,135.6578,135.6677,88008.0
2023-09-05 11:30:00,136.49,136.52,136.35,136.48,162786.0,135.6776,135.7075,135.5385,135.6677,162786.0
2023-09-05 11:35:00,136.47,136.49,136.26,136.39,92883.0,135.6578,135.6776,135.449,135.5782,92883.0
2023-09-05 11:40:00,136.38,136.41,136.28,136.33,70007.0,135.5683,135.5981,135.4689,135.5186,70007.0
2023-09-05 11:45:00,136.33,136.59,136.29,136.49,107153.0,135.5186,135.7771,135.4788,135.6776,107153.0
2023-09-05 11:50:00,136.5,136.61,136.42,136.52,111458.0,135.6876,135.7969,135.6081,135.7075,111458.0
2023-09-05 11:55:00,136.5,136.55,136.41,136.53,90810.0,135.6876,135.7373,135.5981,135.7174,90810.0
2023-09-05 12:00:00,136.52,136.75,136.49,136.58,113954.0,135.7075,135.9361,135.6776,135.7671,113954.0
2023-09-05 12:05:00,136.58,136.68,136.53,136.61,116878.0,135.7671,135.8665,135.7174,135.7969,116878.0
2023-09-05 12:10:00,136.61,136.63,136.51,136.57,96437.0,135.7969,135.8168,135.6975,135.7572,96437.0
2023-09-05 12:15:00,136.56,136.63,136.42,136.6,84845.0,135.7472,135.8168,135.6081,135.787,84845.0
2023-09-05 12:20:00,136.6,136.6,136.46,136.51,68974.0,135.787,135.787,135.6478,135.6975,68974.0
2023-09-05 12:25:00,136.5,136.5,136.3,136.31,79981.0,135.6876,135.6876,135.4888,135.4987,79981.0
2023-09-05 12:30:00,136.31,136.46,136.28,136.43,91899.0,135.4987,135.6478,135.4689,135.618,91899.0
2023-09-05 12:35:00,136.42,136.48,136.38,136.39,111868.0,135.6081,135.6677,135.5683,135.5782,111868.0
2023-09-05 12:40:00,136.4,136.5,136.39,136.46,63571.0,135.5882,135.6876,135.5782,135.6478,63571.0
2023-09-05 12:45:00,136.46,136.58,136.46,136.52,57923.0,135.6478,135.7671,135.6478,135.7075,57923.0
2023-09-05 12:50:00,136.53,136.64,136.49,136.6,100233.0,135.7174,135.8268,135.6776,135.787,100233.0
2023-09-05 12:55:00,136.59,136.62,136.49,136.56,86314.0,135.7771,135.8069,135.6776,135.7472,86314.0
2023-09-05 13:00:00,136.57,136.65,136.49,136.53,68390.0,135.7572,135.8367,135.6776,135.7174,68390.0
2023-09-05 13:05:00,136.53,136.6,136.51,136.56,65796.0,135.7174,135.787,135.6975,135.7472,65796.0
2023-09-05 13:10:00,136.54,136.56,136.28,136.49,149114.0,135.7273,135.7472,135.4689,135.6776,149114.0
2023-09-05 13:15:00,136.48,136.55,136.42,136.49,59838.0,135.6677,135.7373,135.6081,135.6776,59838.0
2023-09-05 13:20:00,136.5,136.6,136.44,136.59,70652.0,135.6876,135.787,135.6279,135.7771,70652.0
2023-09-05 13:25:00,136.59,136.64,136.48,136.49,61596.0,135.7771,135.8268,135.6677,135.6776,61596.0
2023-09-05 13:30:00,136.5,136.51,136.39,136.41,69186.0,135.6876,135.6975,135.5782,135.5981,69186.0
2023-09-05 13:35:00,136.4,136.59,136.4,136.53,57173.0,135.5882,135.7771,135.5882,135.7174,57173.0
2023-09-05 13:40:00,136.54,136.74,136.53,136.74,92874.0,135.7273,135.9262,135.7174,135.9262,92874.0
2023-09-05 13:45:00,136.74,136.82,136.72,136.78,119302.0,135.9262,136.0057,135.9063,135.9659,119302.0
2023-09-05 13:50:00,136.78,136.88,136.77,136.88,79321.0,135.9659,136.0653,135.956,136.0653,79321.0
2023-09-05 13:55:00,136.88,136.89,136.76,136.85,145010.0,136.0653,136.0753,135.946,136.0355,145010.0
2023-09-05 14:00:00,136.86,136.92,136.8,136.84,91093.0,136.0454,136.1051,135.9858,136.0256,91093.0
2023-09-05 14:05:00,136.83,137.13,136.8,137.09,165929.0,136.0156,136.3138,135.9858,136.2741,165929.0
2023-09-05 14:10:00,137.08,137.17,137.01,137.08,127119.0,136.2641,136.3536,136.1946,136.2641,127119.0
2023-09-05 14:15:00,137.08,137.3,137.02,137.24,193009.0,136.2641,136.4828,136.2045,136.4232,193009.0
2023-09-05 14:20:00,137.24,137.26,137.07,137.18,115321.0,136.4232,136.4431,136.2542,136.3635,115321.0
2023-09-05 14:25:00,137.18,137.26,137.05,137.25,87529.0,136.3635,136.4431,136.2343,136.4331,87529.0
2023-09-05 14:30:00,137.25,137.28,137.09,137.11,88329.0,136.4331,136.4629,136.2741,136.294,88329.0
2023-09-05 14:35:00,137.1,137.11,137.01,137.06,80037.0,136.284,136.294,136.1946,136.2443,80037.0
2023-09-05 14:40:00,137.06,137.08,137.01,137.02,71441.0,136.2443,136.2641,136.1946,136.2045,71441.0
2023-09-05 14:45:00,137.02,137.17,136.99,137.15,84431.0,136.2045,136.3536,136.1747,136.3337,84431.0
2023-09-05 14:50:00,137.15,137.3,137.14,137.25,89228.0,136.3337,136.4828,136.3238,136.4331,89228.0
2023-09-05 14:55:00,137.25,137.37,137.22,137.36,89269.0,136.4331,136.5524,136.4033,136.5425,89269.0
2023-09-05 15:00:00,137.36,137.36,137.12,137.12,101741.0,136.5425,136.5425,136.3039,136.3039,101741.0
2023-09-05 15:05:00,137.12,137.12,137.01,137.06,97937.0,136.3039,136.3039,136.1946,136.2443,97937.0
2023-09-05 15:10:00,137.06,137.07,136.86,136.91,113295.0,136.2443,136.2542,136.0454,136.0951,113295.0
2023-09-05 15:15:00,136.9,136.97,136.87,136.91,106156.0,136.0852,136.1548,136.0554,136.0951,106156.0
2023-09-05 15:20:00,136.91,137.05,136.91,136.96,87854.0,136.0951,136.2343,136.0951,136.1448,87854.0
2023-09-05 15:25:00,136.95,136.96,136.82,136.9,96720.0,136.1349,136.1448,136.0057,136.0852,96720.0
2023-09-05 15:30:00,136.91,137.0,136.88,136.91,117773.0,136.0951,136.1846,136.0653,136.0951,117773.0
2023-09-05 15:35:00,136.92,137.03,136.89,137.02,166695.0,136.1051,136.2144,136.0753,136.2045,166695.0
2023-09-05 15:40:00,137.01,137.05,136.93,136.95,152353.0,136.1946,136.2343,136.115,136.1349,152353.0
2023-09-05 15:45:00,136.96,136.97,136.79,136.83,193747.0,136.1448,136.1548,135.9759,136.0156,193747.0
2023-09-05 15:50:00,136.83,136.91,136.6,136.82,314324.0,136.0156,136.0951,135.787,136.0057,314324.0
2023-09-05 15:55:00,136.82,136.83,136.62,136.73,458757.0,136.0057,136.0156,135.8069,135.9162,458757.0
2023-09-06 09:30:00,136.95,137.23,136.28,136.3,489417.0,136.1349,136.4132,135.4689,135.4888,489417.0
2023-09-06 09:35:00,136.31,136.75,136.25,136.6,190554.0,135.4987,135.9361,135.4391,135.787,190554.0
2023-09-06 09:40:00,136.59,137.06,136.54,137.01,395648.0,135.7771,136.2443,135.7273,136.1946,395648.0
2023-09-06 09:45:00,137.0,137.2,136.87,136.97,238573.0,136.1846,136.3834,136.0554,136.1548,238573.0
2023-09-06 09:50:00,136.95,137.48,136.89,137.36,217818.0,136.1349,136.6618,136.0753,136.5425,217818.0
2023-09-06 09:55:00,137.36,137.44,137.22,137.22,158785.0,136.5425,136.622,136.4033,136.4033,158785.0
2023-09-06 10:00:00,137.2,137.2,136.35,136.38,279630.0,136.3834,136.3834,135.5385,135.5683,279630.0
2023-09-06 10:05:00,136.36,136.42,136.04,136.12,329111.0,135.5484,135.6081,135.2303,135.3098,329111.0
2023-09-06 10:10:00,136.12,136.2,135.81,135.83,182329.0,135.3098,135.3894,135.0017,135.0216,182329.0
2023-09-06 10:15:00,135.84,136.13,135.78,136.07,194923.0,135.0315,135.3198,134.9719,135.2601,194923.0
2023-09-06 10:20:00,136.07,136.17,135.91,135.91,137206.0,135.2601,135.3596,135.1011,135.1011,137206.0
2023-09-06 10:25:00,135.91,136.09,135.65,135.68,154205.0,135.1011,135.28,134.8426,134.8725,154205.0
2023-09-06 10:30:00,135.69,135.93,135.56,135.89,140940.0,134.8824,135.121,134.7532,135.0812,140940.0
2023-09-06 10:35:00,135.88,136.11,135.86,136.1,91303.0,135.0713,135.2999,135.0514,135.29,91303.0
2023-09-06 10:40:00,136.11,136.18,135.95,136.02,96028.0,135.2999,135.3695,135.1409,135.2104,96028.0
2023-09-06 10:45:00,136.01,136.13,135.93,135.94,87505.0,135.2005,135.3198,135.121,135.1309,87505.0
2023-09-06 10:50:00,135.92,136.0,135.66,135.88,144737.0,135.111,135.1906,134.8526,135.0713,144737.0
2023-09-06 10:55:00,135.88,135.89,135.62,135.63,99531.0,135.0713,135.0812,134.8128,134.8228,99531.0
2023-09-06 11:00:00,135.63,135.78,135.52,135.76,170678.0,134.8228,134.9719,134.7134,134.952,170678.0
2023-09-06 11:05:00,135.74,135.81,135.59,135.6,100793.0,134.9321,135.0017,134.783,134.7929,100793.0
2023-09-06 11:10:00,135.59,135.75,135.51,135.73,151490.0,134.783,134.9421,134.7035,134.9222,151490.0
2023-09-06 11:15:00,135.72,135.85,135.72,135.8,105482.0,134.9122,135.0415,134.9122,134.9918,105482.0
2023-09-06 11:20:00,135.79,135.91,135.76,135.87,97924.0,134.9818,135.1011,134.952,135.0613,97924.0
2023-09-06 11:25:00,135.86,136.01,135.82,135.96,124848.0,135.0514,135.2005,135.0116,135.1508,124848.0
2023-09-06 11:30:00,135.95,136.0,135.87,135.99,97318.0,135.1409,135.1906,135.0613,135.1806,97318.0
2023-09-06 11:35:00,135.99,136.06,135.87,135.97,95307.0,135.1806,135.2502,135.0613,135.1607,95307.0
2023-09-06 11:40:00,135.97,136.01,135.84,135.86,75402.0,135.1607,135.2005,135.0315,135.0514,75402.0
2023-09-06 11:45:00,135.87,135.91,135.53,135.56,233650.0,135.0613,135.1011,134.7234,134.7532,233650.0
2023-09-06 11:50:00,135.56,135.58,135.34,135.43,117993.0,134.7532,134.7731,134.5345,134.624,117993.0
2023-09-06 11:55:00,135.42,135.53,135.33,135.47,100589.0,134.614,134.7234,134.5246,134.6637,100589.0
2023-09-06 12:00:00,135.44,135.61,135.42,135.6,68870.0,134.6339,134.8029,134.614,134.7929,68870.0
2023-09-06 12:05:00,135.59,135.74,135.46,135.47,93649.0,134.783,134.9321,134.6538,134.6637,93649.0
2023-09-06 12:10:00,135.47,135.49,135.35,135.44,78270.0,134.6637,134.6836,134.5444,134.6339,78270.0
2023-09-06 12:15:00,135.44,135.54,135.37,135.4,70840.0,134.6339,134.7333,134.5643,134.5941,70840.0
2023-09-06 12:20:00,135.4,135.47,135.24,135.43,86319.0,134.5941,134.6637,134.4351,134.624,86319.0
2023-09-06 12:25:00,135.42,135.43,135.02,135.07,89649.0,134.614,134.624,134.2164,134.2661,89649.0
2023-09-06 12:30:00,135.07,135.13,134.92,135.11,147468.0,134.2661,134.3257,134.117,134.3059,147468.0
2023-09-06 12:35:00,135.12,135.19,135.04,135.17,72481.0,134.3158,134.3854,134.2363,134.3655,72481.0
2023-09-06 12:40:00,135.17,135.21,134.97,134.99,74851.0,134.3655,134.4053,134.1667,134.1866,74851.0
2023-09-06 12:45:00,134.99,135.0,134.79,134.92,102726.0,134.1866,134.1965,133.9878,134.117,102726.0
2023-09-06 12:50:00,134.9,135.03,134.85,134.89,59943.0,134.0971,134.2263,134.0474,134.0872,59943.0
2023-09-06 12:55:00,134.88,135.0,134.83,134.9,88419.0,134.0772,134.1965,134.0275,134.0971,88419.0
2023-09-06 13:00:00,134.88,134.9,134.69,134.8,83922.0,134.0772,134.0971,133.8884,133.9977,83922.0
2023-09-06 13:05:00,134.8,134.97,134.73,134.87,76126.0,133.9977,134.1667,133.9281,134.0673,76126.0
2023-09-06 13:10:00,134.86,135.03,134.85,135.03,90417.0,134.0573,134.2263,134.0474,134.2263,90417.0
2023-09-06 13:15:00,135.03,135.24,134.98,135.24,91258.0,134.2263,134.4351,134.1766,134.4351,91258.0
2023-09-06 13:20:00,135.24,135.26,135.05,135.06,73887.0,134.4351,134.455,134.2462,134.2562,73887.0
2023-09-06 13:25:00,135.06,135.19,135.02,135.06,55219.0,134.2562,134.3854,134.2164,134.2562,55219.0
2023-09-06 13:30:00,135.06,135.12,135.01,135.06,47859.0,134.2562,134.3158,134.2065,134.2562,47859.0
2023-09-06 13:35:00,135.06,135.09,134.96,135.08,65157.0,134.2562,134.286,134.1568,134.276,65157.0
2023-09-06 13:40:00,135.08,135.2,135.0,135.16,90874.0,134.276,134.3953,134.1965,134.3556,90874.0
2023-09-06 13:45:00,135.16,135.29,135.1,135.29,58902.0,134.3556,134.4848,134.2959,134.4848,58902.0
2023-09-06 13:50:00,135.3,135.32,135.11,135.13,54791.0,134.4947,134.5146,134.3059,134.3257,54791.0
2023-09-06 13:55:00,135.13,135.24,135.08,135.1,81818.0,134.3257,134.4351,134.276,134.2959,81818.0
2023-09-06 14:00:00,135.1,135.21,135.04,135.11,98965.0,134.2959,134.4053,134.2363,134.3059,98965.0
2023-09-06 14:05:00,135.1,135.27,135.06,135.21,57026.0,134.2959,134.4649,134.2562,134.4053,57026.0
2023-09-06 14:10:00,135.21,135.24,135.08,135.14,83006.0,134.4053,134.4351,134.276,134.3357,83006.0
2023-09-06 14:15:00,135.13,135.17,135.05,135.14,77064.0,134.3257,134.3655,134.2462,134.3357,77064.0
2023-09-06 14:20:00,135.13,135.15,135.01,135.02,48798.0,134.3257,134.3456,134.2065,134.2164,48798.0
2023-09-06 14:25:00,135.03,135.13,135.03,135.09,82574.0,134.2263,134.3257,134.2263,134.286,82574.0
2023-09-06 14:30:00,135.09,135.42,135.09,135.28,70307.0,134.286,134.614,134.286,134.4748,70307.0
2023-09-06 14:35:00,135.28,135.4,135.27,135.29,68586.0,134.4748,134.5941,134.4649,134.4848,68586.0
2023-09-06 14:40:00,135.29,135.3,135.17,135.28,98178.0,134.4848,134.4947,134.3655,134.4748,98178.0
2023-09-06 14:45:00,135.28,135.28,135.16,135.22,83158.0,134.4748,134.4748,134.3556,134.4152,83158.0
2023-09-06 14:50:00,135.22,135.33,135.22,135.28,95357.0,134.4152,134.5246,134.4152,134.4748,95357.0
2023-09-06 14:55:00,135.28,135.28,135.14,135.24,119461.0,134.4748,134.4748,134.3357,134.4351,119461.0
2023-09-06 15:00:00,135.23,135.3,135.19,135.25,103099.0,134.4251,134.4947,134.3854,134.445,103099.0
2023-09-06 15:05:00,135.23,135.24,135.09,135.14,92709.0,134.4251,134.4351,134.286,134.3357,92709.0
2023-09-06 15:10:00,135.14,135.3,135.13,135.28,82882.0,134.3357,134.4947,134.3257,134.4748,82882.0
2023-09-06 15:15:00,135.28,135.42,135.24,135.35,124741.0,134.4748,134.614,134.4351,134.5444,124741.0
2023-09-06 15:20:00,135.35,135.43,135.27,135.42,95706.0,134.5444,134.624,134.4649,134.614,95706.0
2023-09-06 15:25:00,135.43,135.46,135.3,135.35,122783.0,134.624,134.6538,134.4947,134.5444,122783.0
2023-09-06 15:30:00,135.35,135.44,135.29,135.39,128646.0,134.5444,134.6339,134.4848,134.5842,128646.0
2023-09-06 15:35:00,135.39,135.44,135.26,135.27,168963.0,134.5842,134.6339,134.455,134.4649,168963.0
2023-09-06 15:40:00,135.27,135.4,135.2,135.3,156180.0,134.4649,134.5941,134.3953,134.4947,156180.0
2023-09-06 15:45:00,135.3,135.41,135.28,135.39,135944.0,134.4947,134.6041,134.4748,134.5842,135944.0
2023-09-06 15:50:00,135.39,135.45,135.22,135.29,313700.0,134.5842,134.6438,134.4152,134.4848,313700.0
2023-09-06 15:55:00,135.28,135.44,135.12,135.38,790671.0,134.4748,134.6339,134.3158,134.5743,790671.0
2023-09-07 09:30:00,134.47,134.9,134.18,134.33,489386.0,133.6697,134.0971,133.3814,133.5305,489386.0
2023-09-07 09:35:00,134.33,134.55,133.96,134.38,259651.0,133.5305,133.7492,133.1627,133.5802,259651.0
2023-09-07 09:40:00,134.36,134.74,134.32,134.54,260540.0,133.5603,133.9381,133.5206,133.7393,260540.0
2023-09-07 09:45:00,134.55,134.89,134.48,134.79,213146.0,133.7492,134.0872,133.6796,133.9878,213146.0
2023-09-07 09:50:00,134.79,135.1,134.66,134.7,195077.0,133.9878,134.2959,133.8585,133.8983,195077.0
2023-09-07 09:55:00,134.69,135.14,134.6,135.1,166954.0,133.8884,134.3357,133.7989,134.2959,166954.0
2023-09-07 10:00:00,135.13,135.33,134.82,134.86,206675.0,134.3257,134.5246,134.0176,134.0573,206675.0
2023-09-07 10:05:00,134.87,135.08,134.65,135.06,176311.0,134.0673,134.276,133.8486,134.2562,176311.0
2023-09-07 10:10:00,135.06,135.43,135.03,135.42,200671.0,134.2562,134.624,134.2263,134.614,200671.0
2023-09-07 10:15:00,135.4,135.51,135.03,135.08,181715.0,134.5941,134.7035,134.2263,134.276,181715.0
2023-09-07 10:20:00,135.09,135.45,135.08,135.32,91019.0,134.286,134.6438,134.276,134.5146,91019.0
2023-09-07 10:25:00,135.34,135.36,135.12,135.16,115951.0,134.5345,134.5544,134.3158,134.3556,115951.0
2023-09-07 10:30:00,135.17,135.25,134.99,135.06,114301.0,134.3655,134.445,134.1866,134.2562,114301.0
2023-09-07 10:35:00,135.05,135.69,135.05,135.69,190860.0,134.2462,134.8824,134.2462,134.8824,190860.0
2023-09-07 10:40:00,135.68,136.06,135.65,135.93,185547.0,134.8725,135.2502,134.8426,135.121,185547.0
2023-09-07 10:45:00,135.95,136.07,135.89,135.91,97400.0,135.1409,135.2601,135.0812,135.1011,97400.0
2023-09-07 10:50:00,135.91,135.93,135.65,135.67,124182.0,135.1011,135.121,134.8426,134.8625,124182.0
2023-09-07 10:55:00,135.66,135.71,135.48,135.52,92842.0,134.8526,134.9023,134.6737,134.7134,92842.0
2023-09-07 11:00:00,135.53,135.8,135.53,135.72,97537.0,134.7234,134.9918,134.7234,134.9122,97537.0
2023-09-07 11:05:00,135.69,135.89,135.64,135.81,145686.0,134.8824,135.0812,134.8327,135.0017,145686.0
2023-09-07 11:10:00,135.8,136.0,135.73,135.76,106635.0,134.9918,135.1906,134.9222,134.952,106635.0
2023-09-07 11:15:00,135.77,136.03,135.77,135.93,141868.0,134.9619,135.2204,134.9619,135.121,141868.0
2023-09-07 11:20:00,135.93,136.06,135.72,135.74,195187.0,135.121,135.2502,134.9122,134.9321,195187.0
2023-09-07 11:25:00,135.75,135.86,135.62,135.62,118145.0,134.9421,135.0514,134.8128,134.8128,118145.0
2023-09-07 11:30:00,135.62,136.0,135.54,135.96,122464.0,134.8128,135.1906,134.7333,135.1508,122464.0
2023-09-07 11:35:00,135.98,136.06,135.63,135.68,159086.0,135.1707,135.2502,134.8228,134.8725,159086.0
2023-09-07 11:40:00,135.68,135.73,135.37,135.41,108959.0,134.8725,134.9222,134.5643,134.6041,108959.0
2023-09-07 11:45:00,135.38,135.44,135.19,135.28,110284.0,134.5743,134.6339,134.3854,134.4748,110284.0
2023-09-07 11:50:00,135.31,135.33,134.91,134.94,135056.0,134.5047,134.5246,134.107,134.1369,135056.0
2023-09-07 11:55:00,134.95,134.95,134.68,134.85,107553.0,134.1468,134.1468,133.8784,134.0474,107553.0
2023-09-07 12:00:00,134.84,135.3,134.81,135.28,90716.0,134.0375,134.4947,134.0076,134.4748,90716.0
2023-09-07 12:05:00,135.28,135.62,135.26,135.52,119621.0,134.4748,134.8128,134.455,134.7134,119621.0
2023-09-07 12:10:00,135.52,135.67,135.45,135.65,149591.0,134.7134,134.8625,134.6438,134.8426,149591.0
2023-09-07 12:15:00,135.65,135.7,135.59,135.65,139544.0,134.8426,134.8923,134.783,134.8426,139544.0
2023-09-07 12:20:00,135.64,135.7,135.46,135.68,75791.0,134.8327,134.8923,134.6538,134.8725,75791.0
2023-09-07 12:25:00,135.68,135.92,135.67,135.79,89532.0,134.8725,135.111,134.8625,134.9818,89532.0
2023-09-07 12:30:00,135.78,135.86,135.71,135.85,60698.0,134.9719,135.0514,134.9023,135.0415,60698.0
2023-09-07 12:35:00,135.84,135.85,135.63,135.73,64886.0,135.0315,135.0415,134.8228,134.9222,64886.0
2023-09-07 12:40:00,135.73,135.81,135.65,135.7,59350.0,134.9222,135.0017,134.8426,134.8923,59350.0
2023-09-07 12:45:00,135.71,135.87,135.68,135.84,56322.0,134.9023,135.0613,134.8725,135.0315,56322.0
2023-09-07 12:50:00,135.84,135.9,135.67,135.87,67822.0,135.0315,135.0912,134.8625,135.0613,67822.0
2023-09-07 12:55:00,135.88,135.93,135.67,135.72,63898.0,135.0713,135.121,134.8625,134.9122,63898.0
2023-09-07 13:00:00,135.72,136.02,135.69,136.0,106980.0,134.9122,135.2104,134.8824,135.1906,106980.0
2023-09-07 13:05:00,136.0,136.04,135.82,135.94,95369.0,135.1906,135.2303,135.0116,135.1309,95369.0
2023-09-07 13:10:00,135.93,136.02,135.87,135.97,49051.0,135.121,135.2104,135.0613,135.1607,49051.0
2023-09-07 13:15:00,135.97,136.29,135.93,136.28,193101.0,135.1607,135.4788,135.121,135.4689,193101.0
2023-09-07 13:20:00,136.28,136.32,136.17,136.18,68508.0,135.4689,135.5087,135.3596,135.3695,68508.0
2023-09-07 13:25:00,136.17,136.21,136.07,136.17,63791.0,135.3596,135.3993,135.2601,135.3596,63791.0
2023-09-07 13:30:00,136.18,136.24,135.98,136.04,82062.0,135.3695,135.4291,135.1707,135.2303,82062.0
2023-09-07 13:35:00,136.04,136.1,136.01,136.06,52382.0,135.2303,135.29,135.2005,135.2502,52382.0
2023-09-07 13:40:00,136.05,136.26,136.03,136.24,54325.0,135.2403,135.449,135.2204,135.4291,54325.0
2023-09-07 13:45:00,136.24,136.31,136.18,136.22,89982.0,135.4291,135.4987,135.3695,135.4093,89982.0
2023-09-07 13:50:00,136.21,136.39,136.21,136.36,85634.0,135.3993,135.5782,135.3993,135.5484,85634.0
2023-09-07 13:55:00,136.36,136.48,136.35,136.41,100750.0,135.5484,135.6677,135.5385,135.5981,100750.0
2023-09-07 14:00:00,136.41,136.55,136.4,136.55,97876.0,135.5981,135.7373,135.5882,135.7373,97876.0
2023-09-07 14:05:00,136.54,136.57,136.35,136.42,84990.0,135.7273,135.7572,135.5385,135.6081,84990.0
2023-09-07 14:10:00,136.42,136.5,136.36,136.47,65862.0,135.6081,135.6876,135.5484,135.6578,65862.0
2023-09-07 14:15:00,136.45,136.5,136.34,136.36,92740.0,135.6379,135.6876,135.5285,135.5484,92740.0
2023-09-07 14:20:00,136.35,136.46,136.29,136.44,115374.0,135.5385,135.6478,135.4788,135.6279,115374.0
2023-09-07 14:25:00,136.45,136.51,136.23,136.25,123395.0,135.6379,135.6975,135.4192,135.4391,123395.0
2023-09-07 14:30:00,136.24,136.38,136.13,136.19,84197.0,135.4291,135.5683,135.3198,135.3794,84197.0
2023-09-07 14:35:00,136.19,136.25,136.15,136.16,77046.0,135.3794,135.4391,135.3397,135.3496,77046.0
2023-09-07 14:40:00,136.16,136.26,136.11,136.24,66624.0,135.3496,135.449,135.2999,135.4291,66624.0
2023-09-07 14:45:00,136.24,136.33,136.19,136.32,58479.0,135.4291,135.5186,135.3794,135.5087,58479.0
2023-09-07 14:50:00,136.33,136.42,136.26,136.42,85533.0,135.5186,135.6081,135.449,135.6081,85533.0
2023-09-07 14:55:00,136.43,136.53,136.4,136.51,98897.0,135.618,135.7174,135.5882,135.6975,98897.0
2023-09-07 15:00:00,136.52,136.58,136.4,136.48,101901.0,135.7075,135.7671,135.5882,135.6677,101901.0
2023-09-07 15:05:00,136.48,136.48,136.2,136.28,96993.0,135.6677,135.6677,135.3894,135.4689,96993.0
2023-09-07 15:10:00,136.29,136.43,136.29,136.41,86442.0,135.4788,135.618,135.4788,135.5981,86442.0
2023-09-07 15:15:00,136.4,136.53,136.38,136.46,103160.0,135.5882,135.7174,135.5683,135.6478,103160.0
2023-09-07 15:20:00,136.46,136.5,136.39,136.42,90911.0,135.6478,135.6876,135.5782,135.6081,90911.0
2023-09-07 15:25:00,136.43,136.56,136.37,136.54,96173.0,135.618,135.7472,135.5584,135.7273,96173.0
2023-09-07 15:30:00,136.54,136.57,136.36,136.37,148249.0,135.7273,135.7572,135.5484,135.5584,148249.0
2023-09-07 15:35:00,136.36,136.43,136.29,136.33,133754.0,135.5484,135.618,135.4788,135.5186,133754.0
2023-09-07 15:40:00,136.32,136.44,136.26,136.42,82251.0,135.5087,135.6279,135.449,135.6081,82251.0
2023-09-07 15:45:00,136.43,136.52,136.36,136.43,133527.0,135.618,135.7075,135.5484,135.618,133527.0
2023-09-07 15:50:00,136.43,136.58,136.23,136.25,385824.0,135.618,135.7671,135.4192,135.4391,385824.0
2023-09-07 15:55:00,136.25,136.31,136.05,136.22,923102.0,135.4391,135.4987,135.2403,135.4093,923102.0
2023-09-08 09:30:00,135.92,136.56,135.87,136.29,377106.0,135.111,135.7472,135.0613,135.4788,377106.0
2023-09-08 09:35:00,136.28,136.57,136.21,136.52,193145.0,135.4689,135.7572,135.3993,135.7075,193145.0
2023-09-08 09:40:00,136.52,136.6,136.23,136.45,216334.0,135.7075,135.787,135.4192,135.6379,216334.0
2023-09-08 09:45:00,136.45,136.79,136.3,136.76,188547.0,135.6379,135.9759,135.4888,135.946,188547.0
2023-09-08 09:50:00,136.75,136.92,136.72,136.76,175929.0,135.9361,136.1051,135.9063,135.946,175929.0
2023-09-08 09:55:00,136.76,136.76,136.19,136.42,163356.0,135.946,135.946,135.3794,135.6081,163356.0
2023-09-08 10:00:00,136.43,136.84,136.33,136.8,123091.0,135.618,136.0256,135.5186,135.9858,123091.0
2023-09-08 10:05:00,136.81,137.06,136.55,136.64,202357.0,135.9957,136.2443,135.7373,135.8268,202357.0
2023-09-08 10:10:00,136.65,136.89,136.58,136.84,114940.0,135.8367,136.0753,135.7671,136.0256,114940.0
2023-09-08 10:15:00,136.84,137.05,136.81,136.94,158656.0,136.0256,136.2343,135.9957,136.125,158656.0
2023-09-08 10:20:00,136.94,137.15,136.92,136.94,105748.0,136.125,136.3337,136.1051,136.125,105748.0
2023-09-08 10:25:00,136.94,136.97,136.83,136.95,87102.0,136.125,136.1548,136.0156,136.1349,87102.0
2023-09-08 10:30:00,136.97,137.15,136.73,136.75,142288.0,136.1548,136.3337,135.9162,135.9361,142288.0
2023-09-08 10:35:00,136.76,136.82,136.48,136.64,140061.0,135.946,136.0057,135.6677,135.8268,140061.0
2023-09-08 10:40:00,136.63,136.73,136.48,136.7,154701.0,135.8168,135.9162,135.6677,135.8864,154701.0
2023-09-08 10:45:00,136.7,136.71,136.44,136.58,134486.0,135.8864,135.8963,135.6279,135.7671,134486.0
2023-09-08 10:50:00,136.59,136.77,136.47,136.65,114790.0,135.7771,135.956,135.6578,135.8367,114790.0
2023-09-08 10:55:00,136.65,136.81,136.44,136.44,143605.0,135.8367,135.9957,135.6279,135.6279,143605.0
2023-09-08 11:00:00,136.44,136.71,136.35,136.67,150119.0,135.6279,135.8963,135.5385,135.8566,150119.0
2023-09-08 11:05:00,136.66,136.82,136.65,136.78,104819.0,135.8466,136.0057,135.8367,135.9659,104819.0
2023-09-08 11:10:00,136.78,137.09,136.7,136.98,127082.0,135.9659,136.2741,135.8864,136.1647,127082.0
2023-09-08 11:15:00,136.99,137.05,136.93,137.0,134268.0,136.1747,136.2343,136.115,136.1846,134268.0
2023-09-08 11:20:00,136.99,137.05,136.88,136.92,165285.0,136.1747,136.2343,136.0653,136.1051,165285.0
2023-09-08 11:25:00,136.91,137.06,136.91,136.94,107853.0,136.0951,136.2443,136.0951,136.125,107853.0
2023-09-08 11:30:00,136.95,137.15,136.9,137.14,124799.0,136.1349,136.3337,136.0852,136.3238,124799.0
2023-09-08 11:35:00,137.14,137.16,137.0,137.14,152660.0,136.3238,136.3437,136.1846,136.3238,152660.0
2023-09-08 11:40:00,137.15,137.17,136.89,137.04,146885.0,136.3337,136.3536,136.0753,136.2244,146885.0
2023-09-08 11:45:00,137.04,137.04,136.87,136.95,89534.0,136.2244,136.2244,136.0554,136.1349,89534.0
2023-09-08 11:50:00,136.94,137.12,136.88,137.09,115958.0,136.125,136.3039,136.0653,136.2741,115958.0
2023-09-08 11:55:00,137.1,137.13,136.93,136.98,81438.0,136.284,136.3138,136.115,136.1647,81438.0
2023-09-08 12:00:00,136.97,136.98,136.86,136.94,93852.0,136.1548,136.1647,136.0454,136.125,93852.0
2023-09-08 12:05:00,136.94,137.1,136.92,137.08,77284.0,136.125,136.284,136.1051,136.2641,77284.0
2023-09-08 12:10:00,137.08,137.21,137.04,137.21,151146.0,136.2641,136.3934,136.2244,136.3934,151146.0
2023-09-08 12:15:00,137.21,137.31,137.17,137.26,118302.0,136.3934,136.4928,136.3536,136.4431,118302.0
2023-09-08 12:20:00,137.27,137.29,137.1,137.17,111513.0,136.453,136.4729,136.284,136.3536,111513.0
2023-09-08 12:25:00,137.16,137.16,137.07,137.12,141755.0,136.3437,136.3437,136.2542,136.3039,141755.0
2023-09-08 12:30:00,137.11,137.12,136.93,137.03,146165.0,136.294,136.3039,136.115,136.2144,146165.0
2023-09-08 12:35:00,137.02,137.05,136.95,136.96,105303.0,136.2045,136.2343,136.1349,136.1448,105303.0
2023-09-08 12:40:00,136.97,137.13,136.94,137.05,67224.0,136.1548,136.3138,136.125,136.2343,67224.0
2023-09-08 12:45:00,137.05,137.09,136.88,136.88,79758.0,136.2343,136.2741,136.0653,136.0653,79758.0
2023-09-08 12:50:00,136.87,136.97,136.77,136.93,105131.0,136.0554,136.1548,135.956,136.115,105131.0
2023-09-08 12:55:00,136.94,137.08,136.92,137.08,92118.0,136.125,136.2641,136.1051,136.2641,92118.0
2023-09-08 13:00:00,137.07,137.07,136.86,136.87,81961.0,136.2542,136.2542,136.0454,136.0554,81961.0
2023-09-08 13:05:00,136.86,136.94,136.83,136.89,68260.0,136.0454,136.125,136.0156,136.0753,68260.0
2023-09-08 13:10:00,136.9,136.95,136.78,136.94,71696.0,136.0852,136.1349,135.9659,136.125,71696.0
2023-09-08 13:15:00,136.94,137.14,136.93,137.14,84960.0,136.125,136.3238,136.115,136.3238,84960.0
2023-09-08 13:20:00,137.13,137.23,137.12,137.15,124905.0,136.3138,136.4132,136.3039,136.3337,124905.0
2023-09-08 13:25:00,137.15,137.19,137.03,137.11,70066.0,136.3337,136.3735,136.2144,136.294,70066.0
2023-09-08 13:30:00,137.11,137.19,137.05,137.09,66289.0,136.294,136.3735,136.2343,136.2741,66289.0
2023-09-08 13:35:00,137.09,137.22,136.99,137.19,87362.0,136.2741,136.4033,136.1747,136.3735,87362.0
2023-09-08 13:40:00,137.19,137.33,137.11,137.25,95406.0,136.3735,136.5126,136.294,136.4331,95406.0
2023-09-08 13:45:00,137.25,137.36,137.22,137.29,69219.0,136.4331,136.5425,136.4033,136.4729,69219.0
2023-09-08 13:50:00,137.3,137.3,137.17,137.22,86568.0,136.4828,136.4828,136.3536,136.4033,86568.0
2023-09-08 13:55:00,137.21,137.43,137.21,137.42,114286.0,136.3934,136.6121,136.3934,136.6021,114286.0
2023-09-08 14:00:00,137.43,137.52,137.4,137.41,116292.0,136.6121,136.7015,136.5822,136.5922,116292.0
2023-09-08 14:05:00,137.41,137.46,137.34,137.36,84566.0,136.5922,136.6419,136.5226,136.5425,84566.0
2023-09-08 14:10:00,137.36,137.36,136.89,137.03,175979.0,136.5425,136.5425,136.0753,136.2144,175979.0
2023-09-08 14:15:00,137.03,137.03,136.92,136.97,115093.0,136.2144,136.2144,136.1051,136.1548,115093.0
2023-09-08 14:20:00,136.96,137.14,136.95,137.09,100637.0,136.1448,136.3238,136.1349,136.2741,100637.0
2023-09-08 14:25:00,137.11,137.25,137.05,137.25,101068.0,136.294,136.4331,136.2343,136.4331,101068.0
2023-09-08 14:30:00,137.25,137.29,137.13,137.18,109994.0,136.4331,136.4729,136.3138,136.3635,109994.0
2023-09-08 14:35:00,137.18,137.35,137.02,137.02,149400.0,136.3635,136.5325,136.2045,136.2045,149400.0
2023-09-08 14:40:00,137.02,137.19,137.01,137.17,102848.0,136.2045,136.3735,136.1946,136.3536,102848.0
2023-09-08 14:45:00,137.17,137.17,136.96,136.97,72945.0,136.3536,136.3536,136.1448,136.1548,72945.0
2023-09-08 14:50:00,136.97,137.05,136.87,136.89,91512.0,136.1548,136.2343,136.0554,136.0753,91512.0
2023-09-08 14:55:00,136.89,136.96,136.79,136.82,70078.0,136.0753,136.1448,135.9759,136.0057,70078.0
2023-09-08 15:00:00,136.82,136.82,136.64,136.81,107188.0,136.0057,136.0057,135.8268,135.9957,107188.0
2023-09-08 15:05:00,136.81,136.88,136.76,136.84,109423.0,135.9957,136.0653,135.946,136.0256,109423.0
2023-09-08 15:10:00,136.84,136.86,136.76,136.8,76300.0,136.0256,136.0454,135.946,135.9858,76300.0
2023-09-08 15:15:00,136.8,136.81,136.69,136.76,91678.0,135.9858,135.9957,135.8765,135.946,91678.0
2023-09-08 15:20:00,136.76,136.81,136.62,136.75,112814.0,135.946,135.9957,135.8069,135.9361,112814.0
2023-09-08 15:25:00,136.76,136.77,136.59,136.64,82356.0,135.946,135.956,135.7771,135.8268,82356.0
2023-09-08 15:30:00,136.65,136.73,136.59,136.73,115218.0,135.8367,135.9162,135.7771,135.9162,115218.0
2023-09-08 15:35:00,136.72,136.77,136.58,136.77,120285.0,135.9063,135.956,135.7671,135.956,120285.0
2023-09-08 15:40:00,136.76,136.9,136.75,136.9,172045.0,135.946,136.0852,135.9361,136.0852,172045.0
2023-09-08 15:45:00,136.9,137.0,136.85,136.93,161125.0,136.0852,136.1846,136.0355,136.115,161125.0
2023-09-08 15:50:00,136.94,137.0,136.87,136.93,217957.0,136.125,136.1846,136.0554,136.115,217957.0
2023-09-08 15:55:00,136.94,137.29,136.93,137.19,694127.0,136.125,136.4729,136.115,136.3735,694127.0
2023-09-11 09:30:00,137.31,138.17,137.28,137.93,638019.0,136.4928,137.3476,136.4629,137.1091,638019.0
2023-09-11 09:35:00,137.95,138.27,137.67,137.68,291355.0,137.129,137.4471,136.8506,136.8606,291355.0
2023-09-11 09:40:00,137.69,137.9,137.65,137.78,207722.0,136.8705,137.0793,136.8307,136.96,207722.0
2023-09-11 09:45:00,137.79,137.92,137.68,137.73,244843.0,136.9699,137.0991,136.8606,136.9103,244843.0
2023-09-11 09:50:00,137.7,137.88,137.52,137.73,317960.0,136.8804,137.0594,136.7015,136.9103,317960.0
2023-09-11 09:55:00,137.73,137.77,137.42,137.49,256121.0,136.9103,136.95,136.6021,136.6717,256121.0
2023-09-11 10:00:00,137.5,137.82,137.46,137.64,180181.0,136.6816,136.9997,136.6419,136.8208,180181.0
2023-09-11 10:05:00,137.62,137.72,137.39,137.59,182032.0,136.8009,136.9003,136.5723,136.7711,182032.0
2023-09-11 10:10:00,137.6,137.63,137.14,137.31,195909.0,136.781,136.8109,136.3238,136.4928,195909.0
2023-09-11 10:15:00,137.32,137.36,137.15,137.25,163859.0,136.5027,136.5425,136.3337,136.4331,163859.0
2023-09-11 10:20:00,137.22,137.3,137.11,137.17,169490.0,136.4033,136.4828,136.294,136.3536,169490.0
2023-09-11 10:25:00,137.17,137.31,137.07,137.15,142064.0,136.3536,136.4928,136.2542,136.3337,142064.0
2023-09-11 10:30:00,137.19,137.19,136.72,136.8,172395.0,136.3735,136.3735,135.9063,135.9858,172395.0
2023-09-11 10:35:00,136.78,136.82,136.56,136.59,194805.0,135.9659,136.0057,135.7472,135.7771,194805.0
2023-09-11 10:40:00,136.59,136.82,136.55,136.74,137697.0,135.7771,136.0057,135.7373,135.9262,137697.0
2023-09-11 10:45:00,136.74,136.93,136.73,136.9,133980.0,135.9262,136.115,135.9162,136.0852,133980.0
2023-09-11 10:50:00,136.91,136.95,136.75,136.81,102442.0,136.0951,136.1349,135.9361,135.9957,102442.0
2023-09-11 10:55:00,136.82,137.0,136.57,136.64,149929.0,136.0057,136.1846,135.7572,135.8268,149929.0
2023-09-11 11:00:00,136.66,136.94,136.63,136.94,141326.0,135.8466,136.125,135.8168,136.125,141326.0
2023-09-11 11:05:00,136.95,136.98,136.75,136.78,84694.0,136.1349,136.1647,135.9361,135.9659,84694.0
2023-09-11 11:10:00,136.77,136.89,136.69,136.89,87792.0,135.956,136.0753,135.8765,136.0753,87792.0
2023-09-11 11:15:00,136.89,137.0,136.8,136.93,80804.0,136.0753,136.1846,135.9858,136.115,80804.0
2023-09-11 11:20:00,136.94,137.01,136.88,136.99,88949.0,136.125,136.1946,136.0653,136.1747,88949.0
2023-09-11 11:25:00,136.98,137.17,136.97,137.14,202791.0,136.1647,136.3536,136.1548,136.3238,202791.0
2023-09-11 11:30:00,137.15,137.15,137.01,137.04,82926.0,136.3337,136.3337,136.1946,136.2244,82926.0
2023-09-11 11:35:00,137.04,137.31,137.03,137.22,76005.0,136.2244,136.4928,136.2144,136.4033,76005.0
2023-09-11 11:40:00,137.21,137.26,136.95,136.96,65475.0,136.3934,136.4431,136.1349,136.1448,65475.0
2023-09-11 11:45:00,136.96,136.96,136.73,136.8,83100.0,136.1448,136.1448,135.9162,135.9858,83100.0
2023-09-11 11:50:00,136.79,136.88,136.72,136.76,82370.0,135.9759,136.0653,135.9063,135.946,82370.0
2023-09-11 11:55:00,136.79,136.82,136.65,136.78,84821.0,135.9759,136.0057,135.8367,135.9659,84821.0
2023-09-11 12:00:00,136.78,136.85,136.74,136.74,77028.0,135.9659,136.0355,135.9262,135.9262,77028.0
2023-09-11 12:05:00,136.74,136.9,136.71,136.82,94544.0,135.9262,136.0852,135.8963,136.0057,94544.0
2023-09-11 12:10:00,136.83,137.03,136.81,136.96,82981.0,136.0156,136.2144,135.9957,136.1448,82981.0
2023-09-11 12:15:00,136.97,137.05,136.88,136.94,74573.0,136.1548,136.2343,136.0653,136.125,74573.0
2023-09-11 12:20:00,136.94,136.94,136.82,136.9,89354.0,136.125,136.125,136.0057,136.0852,89354.0
2023-09-11 12:25:00,136.9,137.26,136.89,137.25,124759.0,136.0852,136.4431,136.0753,136.4331,124759.0
2023-09-11 12:30:00,137.26,137.32,137.18,137.2,70930.0,136.4431,136.5027,136.3635,136.3834,70930.0
2023-09-11 12:35:00,137.21,137.22,137.0,137.07,71576.0,136.3934,136.4033,136.1846,136.2542,71576.0
2023-09-11 12:40:00,137.06,137.21,137.02,137.19,52015.0,136.2443,136.3934,136.2045,136.3735,52015.0
2023-09-11 12:45:00,137.19,137.3,137.13,137.29,71306.0,136.3735,136.4828,136.3138,136.4729,71306.0
2023-09-11 12:50:00,137.29,137.33,137.14,137.25,60175.0,136.4729,136.5126,136.3238,136.4331,60175.0
2023-09-11 12:55:00,137.25,137.38,137.21,137.33,61796.0,136.4331,136.5623,136.3934,136.5126,61796.0
2023-09-11 13:00:00,137.33,137.34,137.22,137.32,99592.0,136.5126,136.5226,136.4033,136.5027,99592.0
2023-09-11 13:05:00,137.34,137.5,137.34,137.44,112163.0,136.5226,136.6816,136.5226,136.622,112163.0
2023-09-11 13:10:00,137.45,137.53,137.41,137.45,98241.0,136.6319,136.7115,136.5922,136.6319,98241.0
2023-09-11 13:15:00,137.46,137.48,137.33,137.47,44651.0,136.6419,136.6618,136.5126,136.6518,44651.0
2023-09-11 13:20:00,137.49,137.65,137.48,137.59,82436.0,136.6717,136.8307,136.6618,136.7711,82436.0
2023-09-11 13:25:00,137.58,137.6,137.44,137.56,92174.0,136.7612,136.781,136.622,136.7413,92174.0
2023-09-11 13:30:00,137.57,137.86,137.57,137.8,201686.0,136.7512,137.0395,136.7512,136.9798,201686.0
2023-09-11 13:35:00,137.8,137.84,137.72,137.78,101134.0,136.9798,137.0196,136.9003,136.96,101134.0
2023-09-11 13:40:00,137.78,137.85,137.73,137.77,127092.0,136.96,137.0296,136.9103,136.95,127092.0
2023-09-11 13:45:00,137.78,137.86,137.72,137.81,67105.0,136.96,137.0395,136.9003,136.9898,67105.0
2023-09-11 13:50:00,137.81,137.95,137.74,137.92,87632.0,136.9898,137.129,136.9202,137.0991,87632.0
2023-09-11 13:55:00,137.92,137.94,137.82,137.86,93744.0,137.0991,137.119,136.9997,137.0395,93744.0
2023-09-11 14:00:00,137.87,137.89,137.74,137.75,67051.0,137.0494,137.0693,136.9202,136.9301,67051.0
2023-09-11 14:05:00,137.75,137.76,137.53,137.59,124975.0,136.9301,136.9401,136.7115,136.7711,124975.0
2023-09-11 14:10:00,137.59,137.76,137.55,137.73,89315.0,136.7711,136.9401,136.7313,136.9103,89315.0
2023-09-11 14:15:00,137.72,137.75,137.54,137.66,70112.0,136.9003,136.9301,136.7214,136.8407,70112.0
2023-09-11 14:20:00,137.66,137.8,137.65,137.78,57280.0,136.8407,136.9798,136.8307,136.96,57280.0
2023-09-11 14:25:00,137.79,137.86,137.78,137.84,84319.0,136.9699,137.0395,136.96,137.0196,84319.0
2023-09-11 14:30:00,137.85,137.87,137.77,137.82,72357.0,137.0296,137.0494,136.95,136.9997,72357.0
2023-09-11 14:35:00,137.81,137.87,137.76,137.8,60632.0,136.9898,137.0494,136.9401,136.9798,60632.0
2023-09-11 14:40:00,137.8,137.8,137.59,137.63,71666.0,136.9798,136.9798,136.7711,136.8109,71666.0
2023-09-11 14:45:00,137.63,137.72,137.58,137.7,78269.0,136.8109,136.9003,136.7612,136.8804,78269.0
2023-09-11 14:50:00,137.71,137.75,137.65,137.65,61933.0,136.8904,136.9301,136.8307,136.8307,61933.0
2023-09-11 14:55:00,137.66,137.68,137.58,137.65,82617.0,136.8407,136.8606,136.7612,136.8307,82617.0
2023-09-11 15:00:00,137.65,137.71,137.61,137.68,70964.0,136.8307,136.8904,136.791,136.8606,70964.0
2023-09-11 15:05:00,137.68,137.71,137.65,137.69,79038.0,136.8606,136.8904,136.8307,136.8705,79038.0
2023-09-11 15:10:00,137.69,137.7,137.53,137.56,93554.0,136.8705,136.8804,136.7115,136.7413,93554.0
2023-09-11 15:15:00,137.56,137.64,137.47,137.63,87968.0,136.7413,136.8208,136.6518,136.8109,87968.0
2023-09-11 15:20:00,137.62,137.82,137.62,137.82,92471.0,136.8009,136.9997,136.8009,136.9997,92471.0
2023-09-11 15:25:00,137.82,137.83,137.67,137.83,117225.0,136.9997,137.0097,136.8506,137.0097,117225.0
2023-09-11 15:30:00,137.82,137.88,137.77,137.86,164322.0,136.9997,137.0594,136.95,137.0395,164322.0
2023-09-11 15:35:00,137.86,137.93,137.81,137.92,149930.0,137.0395,137.1091,136.9898,137.0991,149930.0
2023-09-11 15:40:00,137.92,137.98,137.89,137.92,134630.0,137.0991,137.1588,137.0693,137.0991,134630.0
2023-09-11 15:45:00,137.92,137.92,137.64,137.66,217262.0,137.0991,137.0991,136.8208,136.8407,217262.0
2023-09-11 15:50:00,137.65,137.69,137.51,137.64,218693.0,136.8307,136.8705,136.6916,136.8208,218693.0
2023-09-11 15:55:00,137.64,137.81,137.57,137.75,663579.0,136.8208,136.9898,136.7512,136.9301,663579.0
2023-09-12 09:30:00,137.09,137.36,136.62,137.02,592224.0,136.2741,136.5425,135.8069,136.2045,592224.0
2023-09-12 09:35:00,137.04,137.4,136.94,137.38,212592.0,136.2244,136.5822,136.125,136.5623,212592.0
2023-09-12 09:40:00,137.4,137.64,137.31,137.38,171460.0,136.5822,136.8208,136.4928,136.5623,171460.0
2023-09-12 09:45:00,137.37,137.41,137.07,137.22,204810.0,136.5524,136.5922,136.2542,136.4033,204810.0
2023-09-12 09:50:00,137.24,137.32,137.0,137.26,133029.0,136.4232,136.5027,136.1846,136.4431,133029.0
2023-09-12 09:55:00,137.24,137.45,137.09,137.44,176758.0,136.4232,136.6319,136.2741,136.622,176758.0
2023-09-12 10:00:00,137.44,137.44,136.85,136.91,170239.0,136.622,136.622,136.0355,136.0951,170239.0
2023-09-12 10:05:00,136.92,137.1,136.88,137.05,123028.0,136.1051,136.284,136.0653,136.2343,123028.0
2023-09-12 10:10:00,137.04,137.35,136.97,137.31,116357.0,136.2244,136.5325,136.1548,136.4928,116357.0
2023-09-12 10:15:00,137.31,137.36,137.14,137.31,94500.0,136.4928,136.5425,136.3238,136.4928,94500.0
2023-09-12 10:20:00,137.29,137.31,136.99,137.05,116690.0,136.4729,136.4928,136.1747,136.2343,116690.0
2023-09-12 10:25:00,137.04,137.04,136.7,136.8,205854.0,136.2244,136.2244,135.8864,135.9858,205854.0
2023-09-12 10:30:00,136.8,137.09,136.66,137.05,125523.0,135.9858,136.2741,135.8466,136.2343,125523.0
2023-09-12 10:35:00,137.04,137.09,136.78,136.79,113472.0,136.2244,136.2741,135.9659,135.9759,113472.0
2023-09-12 10:40:00,136.79,136.95,136.71,136.95,126800.0,135.9759,136.1349,135.8963,136.1349,126800.0
2023-09-12 10:45:00,136.94,137.04,136.83,136.87,94343.0,136.125,136.2244,136.0156,136.0554,94343.0
2023-09-12 10:50:00,136.88,136.9,136.62,136.68,129666.0,136.0653,136.0852,135.8069,135.8665,129666.0
2023-09-12 10:55:00,136.69,136.84,136.56,136.56,122604.0,135.8765,136.0256,135.7472,135.7472,122604.0
2023-09-12 11:00:00,136.56,136.77,136.5,136.75,125933.0,135.7472,135.956,135.6876,135.9361,125933.0
2023-09-12 11:05:00,136.75,136.8,136.43,136.51,87246.0,135.9361,135.9858,135.618,135.6975,87246.0
2023-09-12 11:10:00,136.52,136.52,136.2,136.45,312441.0,135.7075,135.7075,135.3894,135.6379,312441.0
2023-09-12 11:15:00,136.44,136.5,136.34,136.42,80130.0,135.6279,135.6876,135.5285,135.6081,80130.0
2023-09-12 11:20:00,136.43,136.63,136.42,136.59,70368.0,135.618,135.8168,135.6081,135.7771,70368.0
2023-09-12 11:25:00,136.6,136.68,136.47,136.67,59528.0,135.787,135.8665,135.6578,135.8566,59528.0
2023-09-12 11:30:00,136.67,136.89,136.67,136.85,161722.0,135.8566,136.0753,135.8566,136.0355,161722.0
2023-09-12 11:35:00,136.86,136.93,136.66,136.68,65819.0,136.0454,136.115,135.8466,135.8665,65819.0
2023-09-12 11:40:00,136.67,136.79,136.65,136.73,64121.0,135.8566,135.9759,135.8367,135.9162,64121.0
2023-09-12 11:45:00,136.72,136.76,136.61,136.66,60373.0,135.9063,135.946,135.7969,135.8466,60373.0
2023-09-12 11:50:00,136.66,136.68,136.56,136.58,62199.0,135.8466,135.8665,135.7472,135.7671,62199.0
2023-09-12 11:55:00,136.58,136.65,136.49,136.6,79267.0,135.7671,135.8367,135.6776,135.787,79267.0
2023-09-12 12:00:00,136.6,136.71,136.5,136.68,82823.0,135.787,135.8963,135.6876,135.8665,82823.0
2023-09-12 12:05:00,136.68,136.71,136.53,136.69,74502.0,135.8665,135.8963,135.7174,135.8765,74502.0
2023-09-12 12:10:00,136.69,136.84,136.65,136.8,89770.0,135.8765,136.0256,135.8367,135.9858,89770.0
2023-09-12 12:15:00,136.81,136.93,136.77,136.88,97086.0,135.9957,136.115,135.956,136.0653,97086.0
2023-09-12 12:20:00,136.87,136.96,136.73,136.95,56555.0,136.0554,136.1448,135.9162,136.1349,56555.0
2023-09-12 12:25:00,136.95,136.97,136.84,136.84,55974.0,136.1349,136.1548,136.0256,136.0256,55974.0
2023-09-12 12:30:00,136.83,136.83,136.65,136.68,53435.0,136.0156,136.0156,135.8367,135.8665,53435.0
2023-09-12 12:35:00,136.67,136.77,136.65,136.68,40665.0,135.8566,135.956,135.8367,135.8665,40665.0
2023-09-12 12:40:00,136.67,136.82,136.64,136.8,53115.0,135.8566,136.0057,135.8268,135.9858,53115.0
2023-09-12 12:45:00,136.8,136.83,136.73,136.75,38605.0,135.9858,136.0156,135.9162,135.9361,38605.0
2023-09-12 12:50:00,136.75,136.79,136.66,136.72,40774.0,135.9361,135.9759,135.8466,135.9063,40774.0
2023-09-12 12:55:00,136.71,136.71,136.56,136.62,69050.0,135.8963,135.8963,135.7472,135.8069,69050.0
2023-09-12 13:00:00,136.62,136.76,136.54,136.67,92924.0,135.8069,135.946,135.7273,135.8566,92924.0
2023-09-12 13:05:00,136.69,136.78,136.61,136.63,52416.0,135.8765,135.9659,135.7969,135.8168,52416.0
2023-09-12 13:10:00,136.62,136.68,136.57,136.64,53737.0,135.8069,135.8665,135.7572,135.8268,53737.0
2023-09-12 13:15:00,136.64,136.71,136.53,136.63,52862.0,135.8268,135.8963,135.7174,135.8168,52862.0
2023-09-12 13:20:00,136.64,136.99,136.64,136.95,110834.0,135.8268,136.1747,135.8268,136.1349,110834.0
2023-09-12 13:25:00,136.94,136.95,136.84,136.88,50872.0,136.125,136.1349,136.0256,136.0653,50872.0
2023-09-12 13:30:00,136.88,136.97,136.85,136.87,45090.0,136.0653,136.1548,136.0355,136.0554,45090.0
2023-09-12 13:35:00,136.87,136.96,136.87,136.94,50232.0,136.0554,136.1448,136.0554,136.125,50232.0
2023-09-12 13:40:00,136.94,136.98,136.6,136.64,69989.0,136.125,136.1647,135.787,135.8268,69989.0
2023-09-12 13:45:00,136.64,136.66,136.43,136.54,105056.0,135.8268,135.8466,135.618,135.7273,105056.0
2023-09-12 13:50:00,136.55,136.65,136.49,136.53,67598.0,135.7373,135.8367,135.6776,135.7174,67598.0
2023-09-12 13:55:00,136.54,136.62,136.51,136.58,74087.0,135.7273,135.8069,135.6975,135.7671,74087.0
2023-09-12 14:00:00,136.56,136.58,136.42,136.5,70408.0,135.7472,135.7671,135.6081,135.6876,70408.0
2023-09-12 14:05:00,136.48,136.65,136.47,136.64,75796.0,135.6677,135.8367,135.6578,135.8268,75796.0
2023-09-12 14:10:00,136.63,136.82,136.62,136.71,80888.0,135.8168,136.0057,135.8069,135.8963,80888.0
2023-09-12 14:15:00,136.72,136.75,136.58,136.71,79268.0,135.9063,135.9361,135.7671,135.8963,79268.0
2023-09-12 14:20:00,136.7,136.72,136.47,136.48,90033.0,135.8864,135.9063,135.6578,135.6677,90033.0
2023-09-12 14:25:00,136.46,136.58,136.43,136.56,99737.0,135.6478,135.7671,135.618,135.7472,99737.0
2023-09-12 14:30:00,136.56,136.7,136.48,136.66,70341.0,135.7472,135.8864,135.6677,135.8466,70341.0
2023-09-12 14:35:00,136.65,136.67,136.5,136.5,79258.0,135.8367,135.8566,135.6876,135.6876,79258.0
2023-09-12 14:40:00,136.51,136.52,136.28,136.29,156542.0,135.6975,135.7075,135.4689,135.4788,156542.0
2023-09-12 14:45:00,136.3,136.39,136.23,136.31,77214.0,135.4888,135.5782,135.4192,135.4987,77214.0
2023-09-12 14:50:00,136.29,136.33,136.15,136.27,100625.0,135.4788,135.5186,135.3397,135.459,100625.0
2023-09-12 14:55:00,136.27,136.38,136.22,136.33,110592.0,135.459,135.5683,135.4093,135.5186,110592.0
2023-09-12 15:00:00,136.33,136.34,136.1,136.11,91716.0,135.5186,135.5285,135.29,135.2999,91716.0
2023-09-12 15:05:00,136.11,136.15,136.07,136.08,98678.0,135.2999,135.3397,135.2601,135.2701,98678.0
2023-09-12 15:10:00,136.08,136.24,136.08,136.16,83751.0,135.2701,135.4291,135.2701,135.3496,83751.0
2023-09-12 15:15:00,136.16,136.16,135.93,136.02,127814.0,135.3496,135.3496,135.121,135.2104,127814.0
2023-09-12 15:20:00,136.02,136.12,136.02,136.04,103628.0,135.2104,135.3098,135.2104,135.2303,103628.0
2023-09-12 15:25:00,136.05,136.11,136.02,136.04,95121.0,135.2403,135.2999,135.2104,135.2303,95121.0
2023-09-12 15:30:00,136.04,136.13,136.01,136.11,112929.0,135.2303,135.3198,135.2005,135.2999,112929.0
2023-09-12 15:35:00,136.1,136.22,136.07,136.12,112973.0,135.29,135.4093,135.2601,135.3098,112973.0
2023-09-12 15:40:00,136.11,136.21,136.1,136.21,143726.0,135.2999,135.3993,135.29,135.3993,143726.0
2023-09-12 15:45:00,136.2,136.26,136.06,136.14,162469.0,135.3894,135.449,135.2502,135.3297,162469.0
2023-09-12 15:50:00,136.13,136.18,136.04,136.17,203527.0,135.3198,135.3695,135.2303,135.3596,203527.0
2023-09-12 15:55:00,136.18,136.18,135.97,136.1,754591.0,135.3695,135.3695,135.1607,135.29,754591.0
2023-09-13 09:30:00,135.9,135.96,135.3,135.39,538405.0,135.0912,135.1508,134.4947,134.5842,538405.0
2023-09-13 09:35:00,135.36,136.02,135.36,135.74,296049.0,134.5544,135.2104,134.5544,134.9321,296049.0
2023-09-13 09:40:00,135.73,135.94,135.56,135.82,294133.0,134.9222,135.1309,134.7532,135.0116,294133.0
2023-09-13 09:45:00,135.83,135.93,135.48,135.92,210916.0,135.0216,135.121,134.6737,135.111,210916.0
2023-09-13 09:50:00,135.92,135.94,135.3,135.38,195029.0,135.111,135.1309,134.4947,134.5743,195029.0
2023-09-13 09:55:00,135.38,135.72,135.24,135.7,130684.0,134.5743,134.9122,134.4351,134.8923,130684.0
2023-09-13 10:00:00,135.69,135.72,135.28,135.28,139340.0,134.8824,134.9122,134.4748,134.4748,139340.0
2023-09-13 10:05:00,135.28,135.28,134.99,135.1,208726.0,134.4748,134.4748,134.1866,134.2959,208726.0
2023-09-13 10:10:00,135.08,135.21,134.93,135.08,145723.0,134.276,134.4053,134.1269,134.276,145723.0
2023-09-13 10:15:00,135.07,135.13,134.93,135.11,179933.0,134.2661,134.3257,134.1269,134.3059,179933.0
2023-09-13 10:20:00,135.1,135.72,135.09,135.72,182367.0,134.2959,134.9122,134.286,134.9122,182367.0
2023-09-13 10:25:00,135.71,136.16,135.69,136.12,175062.0,134.9023,135.3496,134.8824,135.3098,175062.0
2023-09-13 10:30:00,136.13,136.33,135.97,136.02,170925.0,135.3198,135.5186,135.1607,135.2104,170925.0
2023-09-13 10:35:00,136.01,136.26,135.98,136.26,110239.0,135.2005,135.449,135.1707,135.449,110239.0
2023-09-13 10:40:00,136.26,136.33,136.07,136.14,128197.0,135.449,135.5186,135.2601,135.3297,128197.0
2023-09-13 10:45:00,136.15,136.25,136.01,136.22,141834.0,135.3397,135.4391,135.2005,135.4093,141834.0
2023-09-13 10:50:00,136.2,136.46,136.17,136.22,138878.0,135.3894,135.6478,135.3596,135.4093,138878.0
2023-09-13 10:55:00,136.23,136.27,136.05,136.07,113984.0,135.4192,135.459,135.2403,135.2601,113984.0
2023-09-13 11:00:00,136.07,136.3,136.07,136.27,106064.0,135.2601,135.4888,135.2601,135.459,106064.0
2023-09-13 11:05:00,136.28,136.39,136.16,136.25,118510.0,135.4689,135.5782,135.3496,135.4391,118510.0
2023-09-13 11:10:00,136.24,136.39,136.16,136.29,225500.0,135.4291,135.5782,135.3496,135.4788,225500.0
2023-09-13 11:15:00,136.29,136.45,136.21,136.24,119979.0,135.4788,135.6379,135.3993,135.4291,119979.0
2023-09-13 11:20:00,136.23,136.46,136.19,136.44,74334.0,135.4192,135.6478,135.3794,135.6279,74334.0
2023-09-13 11:25:00,136.44,136.46,136.25,136.41,71857.0,135.6279,135.6478,135.4391,135.5981,71857.0
2023-09-13 11:30:00,136.41,136.48,136.28,136.3,84486.0,135.5981,135.6677,135.4689,135.4888,84486.0
2023-09-13 11:35:00,136.29,136.31,136.16,136.17,87663.0,135.4788,135.4987,135.3496,135.3596,87663.0
2023-09-13 11:40:00,136.17,136.25,136.03,136.22,95209.0,135.3596,135.4391,135.2204,135.4093,95209.0
2023-09-13 11:45:00,136.22,136.34,136.18,136.25,78534.0,135.4093,135.5285,135.3695,135.4391,78534.0
2023-09-13 11:50:00,136.24,136.26,135.81,136.1,89320.0,135.4291,135.449,135.0017,135.29,89320.0
2023-09-13 11:55:00,136.1,136.37,136.05,136.35,64693.0,135.29,135.5584,135.2403,135.5385,64693.0
2023-09-13 12:00:00,136.35,136.41,136.29,136.38,61907.0,135.5385,135.5981,135.4788,135.5683,61907.0
2023-09-13 12:05:00,136.37,136.43,136.35,136.4,43468.0,135.5584,135.618,135.5385,135.5882,43468.0
2023-09-13 12:10:00,136.4,136.44,136.26,136.27,75942.0,135.5882,135.6279,135.449,135.459,75942.0
2023-09-13 12:15:00,136.3,136.66,136.27,136.63,138917.0,135.4888,135.8466,135.459,135.8168,138917.0
2023-09-13 12:20:00,136.63,136.79,136.63,136.75,128591.0,135.8168,135.9759,135.8168,135.9361,128591.0
2023-09-13 12:25:00,136.74,136.88,136.73,136.86,91172.0,135.9262,136.0653,135.9162,136.0454,91172.0
2023-09-13 12:30:00,136.86,136.93,136.69,136.93,83327.0,136.0454,136.115,135.8765,136.115,83327.0
2023-09-13 12:35:00,136.92,137.05,136.8,136.81,81953.0,136.1051,136.2343,135.9858,135.9957,81953.0
2023-09-13 12:40:00,136.82,136.83,136.65,136.7,66664.0,136.0057,136.0156,135.8367,135.8864,66664.0
2023-09-13 12:45:00,136.68,136.8,136.57,136.77,76026.0,135.8665,135.9858,135.7572,135.956,76026.0
2023-09-13 12:50:00,136.75,136.83,136.65,136.78,49694.0,135.9361,136.0156,135.8367,135.9659,49694.0
2023-09-13 12:55:00,136.79,136.95,136.79,136.88,82289.0,135.9759,136.1349,135.9759,136.0653,82289.0
2023-09-13 13:00:00,136.89,136.98,136.83,136.86,104560.0,136.0753,136.1647,136.0156,136.0454,104560.0
2023-09-13 13:05:00,136.86,137.06,136.83,137.01,97815.0,136.0454,136.2443,136.0156,136.1946,97815.0
2023-09-13 13:10:00,137.0,137.19,136.99,137.12,88619.0,136.1846,136.3735,136.1747,136.3039,88619.0
2023-09-13 13:15:00,137.13,137.31,137.13,137.23,135074.0,136.3138,136.4928,136.3138,136.4132,135074.0
2023-09-13 13:20:00,137.23,137.26,137.0,137.06,108464.0,136.4132,136.4431,136.1846,136.2443,108464.0
2023-09-13 13:25:00,137.06,137.09,136.89,136.9,73660.0,136.2443,136.2741,136.0753,136.0852,73660.0
2023-09-13 13:30:00,136.9,137.26,136.84,137.24,80804.0,136.0852,136.4431,136.0256,136.4232,80804.0
2023-09-13 13:35:00,137.24,137.3,137.12,137.22,65654.0,136.4232,136.4828,136.3039,136.4033,65654.0
2023-09-13 13:40:00,137.22,137.34,137.21,137.31,62787.0,136.4033,136.5226,136.3934,136.4928,62787.0
2023-09-13 13:45:00,137.3,137.41,137.25,137.29,74598.0,136.4828,136.5922,136.4331,136.4729,74598.0
2023-09-13 13:50:00,137.29,137.45,137.24,137.37,57300.0,136.4729,136.6319,136.4232,136.5524,57300.0
2023-09-13 13:55:00,137.37,137.41,137.34,137.37,86354.0,136.5524,136.5922,136.5226,136.5524,86354.0
2023-09-13 14:00:00,137.37,137.44,137.22,137.22,96796.0,136.5524,136.622,136.4033,136.4033,96796.0
2023-09-13 14:05:00,137.22,137.38,137.13,137.38,103978.0,136.4033,136.5623,136.3138,136.5623,103978.0
2023-09-13 14:10:00,137.37,137.5,137.35,137.36,95570.0,136.5524,136.6816,136.5325,136.5425,95570.0
2023-09-13 14:15:00,137.35,137.37,137.07,137.19,120516.0,136.5325,136.5524,136.2542,136.3735,120516.0
2023-09-13 14:20:00,137.18,137.2,136.97,137.08,126272.0,136.3635,136.3834,136.1548,136.2641,126272.0
2023-09-13 14:25:00,137.06,137.22,137.02,137.22,75620.0,136.2443,136.4033,136.2045,136.4033,75620.0
2023-09-13 14:30:00,137.22,137.22,137.0,137.05,77040.0,136.4033,136.4033,136.1846,136.2343,77040.0
2023-09-13 14:35:00,137.05,137.12,137.01,137.08,106240.0,136.2343,136.3039,136.1946,136.2641,106240.0
2023-09-13 14:40:00,137.08,137.22,137.05,137.06,74242.0,136.2641,136.4033,136.2343,136.2443,74242.0
2023-09-13 14:45:00,137.06,137.19,137.05,137.11,71464.0,136.2443,136.3735,136.2343,136.294,71464.0
2023-09-13 14:50:00,137.11,137.17,136.89,136.93,127725.0,136.294,136.3536,136.0753,136.115,127725.0
2023-09-13 14:55:00,136.91,137.23,136.81,137.19,176357.0,136.0951,136.4132,135.9957,136.3735,176357.0
2023-09-13 15:00:00,137.21,137.27,137.03,137.03,102265.0,136.3934,136.453,136.2144,136.2144,102265.0
2023-09-13 15:05:00,137.03,137.05,136.85,136.92,129065.0,136.2144,136.2343,136.0355,136.1051,129065.0
2023-09-13 15:10:00,136.92,136.99,136.74,136.85,163446.0,136.1051,136.1747,135.9262,136.0355,163446.0
2023-09-13 15:15:00,136.85,137.04,136.82,137.04,115527.0,136.0355,136.2244,136.0057,136.2244,115527.0
2023-09-13 15:20:00,137.03,137.22,136.98,137.22,127767.0,136.2144,136.4033,136.1647,136.4033,127767.0
2023-09-13 15:25:00,137.22,137.28,137.1,137.26,107729.0,136.4033,136.4629,136.284,136.4431,107729.0
2023-09-13 15:30:00,137.27,137.51,137.25,137.46,187014.0,136.453,136.6916,136.4331,136.6419,187014.0
2023-09-13 15:35:00,137.47,137.48,137.38,137.39,149565.0,136.6518,136.6618,136.5623,136.5723,149565.0
2023-09-13 15:40:00,137.37,137.42,137.22,137.22,117871.0,136.5524,136.6021,136.4033,136.4033,117871.0
2023-09-13 15:45:00,137.22,137.39,137.16,137.37,120952.0,136.4033,136.5723,136.3437,136.5524,120952.0
2023-09-13 15:50:00,137.36,137.53,137.35,137.51,318023.0,136.5425,136.7115,136.5325,136.6916,318023.0
2023-09-13 15:55:00,137.5,137.7,137.4,137.51,661106.0,136.6816,136.8804,136.5822,136.6916,661106.0
2023-09-14 09:30:00,138.38,138.8,137.5,137.66,734881.0,137.5564,137.9739,136.6816,136.8407,734881.0
2023-09-14 09:35:00,137.66,138.02,137.35,137.91,346289.0,136.8407,137.1985,136.5325,137.0892,346289.0
2023-09-14 09:40:00,137.93,138.36,137.83,138.32,247926.0,137.1091,137.5365,137.0097,137.4968,247926.0
2023-09-14 09:45:00,138.32,138.39,138.07,138.1,181486.0,137.4968,137.5663,137.2482,137.2781,181486.0
2023-09-14 09:50:00,138.08,138.14,137.39,137.47,184912.0,137.2582,137.3178,136.5723,136.6518,184912.0
2023-09-14 09:55:00,137.43,137.62,137.08,137.62,196643.0,136.6121,136.8009,136.2641,136.8009,196643.0
2023-09-14 10:00:00,137.62,137.67,137.32,137.34,142935.0,136.8009,136.8506,136.5027,136.5226,142935.0
2023-09-14 10:05:00,137.37,137.6,137.27,137.36,119239.0,136.5524,136.781,136.453,136.5425,119239.0
2023-09-14 10:10:00,137.37,137.67,137.18,137.53,122310.0,136.5524,136.8506,136.3635,136.7115,122310.0
2023-09-14 10:15:00,137.5,137.64,137.06,137.19,156258.0,136.6816,136.8208,136.2443,136.3735,156258.0
2023-09-14 10:20:00,137.18,137.66,137.1,137.64,131546.0,136.3635,136.8407,136.284,136.8208,131546.0
2023-09-14 10:25:00,137.64,137.88,137.61,137.74,105070.0,136.8208,137.0594,136.791,136.9202,105070.0
2023-09-14 10:30:00,137.74,138.01,137.73,138.0,149860.0,136.9202,137.1886,136.9103,137.1787,149860.0
2023-09-14 10:35:00,137.99,138.16,137.88,138.12,109224.0,137.1687,137.3377,137.0594,137.2979,109224.0
2023-09-14 10:40:00,138.13,138.42,138.12,138.42,239604.0,137.3079,137.5962,137.2979,137.5962,239604.0
2023-09-14 10:45:00,138.42,138.7,138.42,138.69,242760.0,137.5962,137.8745,137.5962,137.8646,242760.0
2023-09-14 10:50:00,138.69,138.82,138.62,138.74,286491.0,137.8646,137.9938,137.795,137.9143,286491.0
2023-09-14 10:55:00,138.74,138.79,138.53,138.53,173262.0,137.9143,137.964,137.7055,137.7055,173262.0
2023-09-14 11:00:00,138.55,138.75,138.52,138.75,146561.0,137.7254,137.9242,137.6956,137.9242,146561.0
2023-09-14 11:05:00,138.75,139.11,138.74,138.99,316482.0,137.9242,138.2821,137.9143,138.1628,316482.0
2023-09-14 11:10:00,138.99,139.14,138.94,139.07,146952.0,138.1628,138.3119,138.1131,138.2423,146952.0
2023-09-14 11:15:00,139.08,139.09,138.74,138.89,160848.0,138.2522,138.2622,137.9143,138.0634,160848.0
2023-09-14 11:20:00,138.87,138.91,138.76,138.84,104732.0,138.0435,138.0832,137.9341,138.0137,104732.0
2023-09-14 11:25:00,138.83,138.84,138.63,138.65,167863.0,138.0037,138.0137,137.8049,137.8248,167863.0
2023-09-14 11:30:00,138.66,138.83,138.63,138.8,117032.0,137.8347,138.0037,137.8049,137.9739,117032.0
2023-09-14 11:35:00,138.79,138.94,138.73,138.74,117121.0,137.964,138.1131,137.9043,137.9143,117121.0
2023-09-14 11:40:00,138.75,138.77,138.39,138.51,178479.0,137.9242,137.9441,137.5663,137.6856,178479.0
2023-09-14 11:45:00,138.5,138.87,138.49,138.85,90878.0,137.6757,138.0435,137.6657,138.0236,90878.0
2023-09-14 11:50:00,138.85,139.04,138.83,139.04,86997.0,138.0236,138.2125,138.0037,138.2125,86997.0
2023-09-14 11:55:00,139.05,139.19,139.03,139.16,127203.0,138.2224,138.3616,138.2025,138.3318,127203.0
2023-09-14 12:00:00,139.15,139.17,138.88,138.95,95099.0,138.3218,138.3417,138.0534,138.123,95099.0
2023-09-14 12:05:00,138.95,138.99,138.87,138.9,66225.0,138.123,138.1628,138.0435,138.0733,66225.0
2023-09-14 12:10:00,138.9,139.09,138.88,139.07,95312.0,138.0733,138.2622,138.0534,138.2423,95312.0
2023-09-14 12:15:00,139.07,139.25,139.06,139.11,115176.0,138.2423,138.4212,138.2324,138.2821,115176.0
2023-09-14 12:20:00,139.12,139.15,138.87,138.88,70304.0,138.292,138.3218,138.0435,138.0534,70304.0
2023-09-14 12:25:00,138.87,138.93,138.78,138.85,67937.0,138.0435,138.1031,137.954,138.0236,67937.0
2023-09-14 12:30:00,138.85,139.03,138.84,138.95,96994.0,138.0236,138.2025,138.0137,138.123,96994.0
2023-09-14 12:35:00,138.94,138.94,138.68,138.91,75779.0,138.1131,138.1131,137.8546,138.0832,75779.0
2023-09-14 12:40:00,138.9,139.1,138.89,139.09,71979.0,138.0733,138.2721,138.0634,138.2622,71979.0
2023-09-14 12:45:00,139.1,139.18,139.01,139.18,99588.0,138.2721,138.3516,138.1826,138.3516,99588.0
2023-09-14 12:50:00,139.17,139.39,139.16,139.39,134821.0,138.3417,138.5604,138.3318,138.5604,134821.0
2023-09-14 12:55:00,139.39,139.55,139.36,139.45,278322.0,138.5604,138.7194,138.5306,138.62,278322.0
2023-09-14 13:00:00,139.46,139.46,139.31,139.43,79658.0,138.63,138.63,138.4809,138.6001,79658.0
2023-09-14 13:05:00,139.43,139.43,139.25,139.3,64907.0,138.6001,138.6001,138.4212,138.4709,64907.0
2023-09-14 13:10:00,139.3,139.35,139.24,139.24,41124.0,138.4709,138.5206,138.4113,138.4113,41124.0
2023-09-14 13:15:00,139.24,139.26,139.08,139.15,89508.0,138.4113,138.4312,138.2522,138.3218,89508.0
2023-09-14 13:20:00,139.15,139.27,139.14,139.18,69346.0,138.3218,138.4411,138.3119,138.3516,69346.0
2023-09-14 13:25:00,139.17,139.18,139.01,139.15,118806.0,138.3417,138.3516,138.1826,138.3218,118806.0
2023-09-14 13:30:00,139.15,139.39,139.15,139.39,77437.0,138.3218,138.5604,138.3218,138.5604,77437.0
2023-09-14 13:35:00,139.39,139.42,139.25,139.32,70081.0,138.5604,138.5902,138.4212,138.4908,70081.0
2023-09-14 13:40:00,139.31,139.36,139.27,139.36,73383.0,138.4809,138.5306,138.4411,138.5306,73383.0
2023-09-14 13:45:00,139.36,139.38,139.24,139.27,84012.0,138.5306,138.5504,138.4113,138.4411,84012.0
2023-09-14 13:50:00,139.26,139.38,139.21,139.36,76757.0,138.4312,138.5504,138.3815,138.5306,76757.0
2023-09-14 13:55:00,139.36,139.37,139.23,139.26,61541.0,138.5306,138.5405,138.4013,138.4312,61541.0
2023-09-14 14:00:00,139.25,139.27,139.19,139.24,73262.0,138.4212,138.4411,138.3616,138.4113,73262.0
2023-09-14 14:05:00,139.24,139.31,139.2,139.22,88808.0,138.4113,138.4809,138.3715,138.3914,88808.0
2023-09-14 14:10:00,139.22,139.28,139.21,139.22,68494.0,138.3914,138.451,138.3815,138.3914,68494.0
2023-09-14 14:15:00,139.22,139.32,139.16,139.17,141250.0,138.3914,138.4908,138.3318,138.3417,141250.0
2023-09-14 14:20:00,139.17,139.31,139.1,139.1,58963.0,138.3417,138.4809,138.2721,138.2721,58963.0
2023-09-14 14:25:00,139.11,139.2,138.97,138.97,62211.0,138.2821,138.3715,138.1429,138.1429,62211.0
2023-09-14 14:30:00,138.96,139.03,138.9,139.0,117544.0,138.1329,138.2025,138.0733,138.1727,117544.0
2023-09-14 14:35:00,139.02,139.14,139.01,139.14,82672.0,138.1926,138.3119,138.1826,138.3119,82672.0
2023-09-14 14:40:00,139.14,139.15,138.97,139.09,81040.0,138.3119,138.3218,138.1429,138.2622,81040.0
2023-09-14 14:45:00,139.09,139.2,139.03,139.19,66343.0,138.2622,138.3715,138.2025,138.3616,66343.0
2023-09-14 14:50:00,139.19,139.21,139.07,139.11,84638.0,138.3616,138.3815,138.2423,138.2821,84638.0
2023-09-14 14:55:00,139.12,139.23,139.07,139.19,123517.0,138.292,138.4013,138.2423,138.3616,123517.0
2023-09-14 15:00:00,139.19,139.41,139.19,139.31,121563.0,138.3616,138.5803,138.3616,138.4809,121563.0
2023-09-14 15:05:00,139.3,139.38,139.25,139.27,151410.0,138.4709,138.5504,138.4212,138.4411,151410.0
2023-09-14 15:10:00,139.27,139.41,139.27,139.37,138583.0,138.4411,138.5803,138.4411,138.5405,138583.0
2023-09-14 15:15:00,139.36,139.36,139.1,139.13,165270.0,138.5306,138.5306,138.2721,138.3019,165270.0
2023-09-14 15:20:00,139.13,139.2,139.1,139.12,93054.0,138.3019,138.3715,138.2721,138.292,93054.0
2023-09-14 15:25:00,139.12,139.12,138.88,138.91,148237.0,138.292,138.292,138.0534,138.0832,148237.0
2023-09-14 15:30:00,138.91,139.06,138.87,139.04,136200.0,138.0832,138.2324,138.0435,138.2125,136200.0
2023-09-14 15:35:00,139.04,139.25,139.03,139.16,128374.0,138.2125,138.4212,138.2025,138.3318,128374.0
2023-09-14 15:40:00,139.16,139.23,139.14,139.2,142312.0,138.3318,138.4013,138.3119,138.3715,142312.0
2023-09-14 15:45:00,139.2,139.21,139.06,139.19,166155.0,138.3715,138.3815,138.2324,138.3616,166155.0
2023-09-14 15:50:00,139.19,139.28,138.81,138.9,350387.0,138.3616,138.451,137.9838,138.0733,350387.0
2023-09-14 15:55:00,138.9,139.1,138.84,138.98,727151.0,138.0733,138.2721,138.0137,138.1528,727151.0
2023-09-15 09:30:00,138.8,139.36,138.46,138.61,4541896.0,137.9739,138.5306,137.6359,137.785,4541896.0
2023-09-15 09:35:00,138.59,138.79,138.23,138.25,250652.0,137.7651,137.964,137.4073,137.4272,250652.0
2023-09-15 09:40:00,138.27,138.5,137.81,137.9,256922.0,137.4471,137.6757,136.9898,137.0793,256922.0
2023-09-15 09:45:00,137.9,137.98,137.66,137.81,267580.0,137.0793,137.1588,136.8407,136.9898,267580.0
2023-09-15 09:50:00,137.81,138.09,137.75,138.08,218912.0,136.9898,137.2681,136.9301,137.2582,218912.0
2023-09-15 09:55:00,138.07,138.13,137.61,137.96,229191.0,137.2482,137.3079,136.791,137.1389,229191.0
2023-09-15 10:00:00,137.98,138.21,137.83,137.99,272984.0,137.1588,137.3874,137.0097,137.1687,272984.0
2023-09-15 10:05:00,138.0,138.17,137.75,137.83,210449.0,137.1787,137.3476,136.9301,137.0097,210449.0
2023-09-15 10:10:00,137.81,138.1,137.77,137.84,195171.0,136.9898,137.2781,136.95,137.0196,195171.0
2023-09-15 10:15:00,137.86,138.16,137.72,138.11,174524.0,137.0395,137.3377,136.9003,137.288,174524.0
2023-09-15 10:20:00,138.1,138.36,138.02,138.23,167992.0,137.2781,137.5365,137.1985,137.4073,167992.0
2023-09-15 10:25:00,138.24,138.39,138.11,138.35,200959.0,137.4172,137.5663,137.288,137.5266,200959.0
2023-09-15 10:30:00,138.34,138.5,138.23,138.46,199519.0,137.5166,137.6757,137.4073,137.6359,199519.0
2023-09-15 10:35:00,138.45,138.5,138.33,138.4,242354.0,137.626,137.6757,137.5067,137.5763,242354.0
2023-09-15 10:40:00,138.4,138.42,138.06,138.15,222919.0,137.5763,137.5962,137.2383,137.3278,222919.0
2023-09-15 10:45:00,138.14,138.34,138.11,138.19,138903.0,137.3178,137.5166,137.288,137.3675,138903.0
2023-09-15 10:50:00,138.19,138.22,137.73,137.74,226289.0,137.3675,137.3973,136.9103,136.9202,226289.0
2023-09-15 10:55:00,137.75,137.91,137.71,137.73,195274.0,136.9301,137.0892,136.8904,136.9103,195274.0
2023-09-15 11:00:00,137.71,137.79,137.59,137.59,242301.0,136.8904,136.9699,136.7711,136.7711,242301.0
2023-09-15 11:05:00,137.6,138.13,137.58,138.04,349388.0,136.781,137.3079,136.7612,137.2184,349388.0
2023-09-15 11:10:00,138.04,138.29,137.87,137.87,234882.0,137.2184,137.4669,137.0494,137.0494,234882.0
2023-09-15 11:15:00,137.85,137.89,137.33,137.34,329794.0,137.0296,137.0693,136.5126,136.5226,329794.0
2023-09-15 11:20:00,137.33,137.75,137.18,137.72,259864.0,136.5126,136.9301,136.3635,136.9003,259864.0
2023-09-15 11:25:00,137.71,137.97,137.65,137.96,157182.0,136.8904,137.1488,136.8307,137.1389,157182.0
2023-09-15 11:30:00,137.96,138.07,137.83,137.89,325273.0,137.1389,137.2482,137.0097,137.0693,325273.0
2023-09-15 11:35:00,137.88,138.05,137.86,137.95,113680.0,137.0594,137.2284,137.0395,137.129,113680.0
2023-09-15 11:40:00,137.95,138.09,137.92,138.02,104963.0,137.129,137.2681,137.0991,137.1985,104963.0
2023-09-15 11:45:00,138.02,138.23,137.83,138.2,184270.0,137.1985,137.4073,137.0097,137.3775,184270.0
2023-09-15 11:50:00,138.2,138.21,137.92,137.93,180107.0,137.3775,137.3874,137.0991,137.1091,180107.0
2023-09-15 11:55:00,137.93,138.04,137.77,138.0,189863.0,137.1091,137.2184,136.95,137.1787,189863.0
2023-09-15 12:00:00,138.0,138.24,137.98,138.24,124398.0,137.1787,137.4172,137.1588,137.4172,124398.0
2023-09-15 12:05:00,138.24,138.28,138.14,138.21,99030.0,137.4172,137.457,137.3178,137.3874,99030.0
2023-09-15 12:10:00,138.21,138.26,138.03,138.13,124814.0,137.3874,137.4371,137.2085,137.3079,124814.0
2023-09-15 12:15:00,138.12,138.2,138.0,138.19,80594.0,137.2979,137.3775,137.1787,137.3675,80594.0
2023-09-15 12:20:00,138.19,138.25,138.12,138.21,165871.0,137.3675,137.4272,137.2979,137.3874,165871.0
2023-09-15 12:25:00,138.21,138.3,138.14,138.17,182947.0,137.3874,137.4769,137.3178,137.3476,182947.0
2023-09-15 12:30:00,138.16,138.2,138.11,138.15,101494.0,137.3377,137.3775,137.288,137.3278,101494.0
2023-09-15 12:35:00,138.15,138.34,138.04,138.32,122018.0,137.3278,137.5166,137.2184,137.4968,122018.0
2023-09-15 12:40:00,138.32,138.44,138.27,138.39,119480.0,137.4968,137.616,137.4471,137.5663,119480.0
2023-09-15 12:45:00,138.39,138.39,138.26,138.39,78396.0,137.5663,137.5663,137.4371,137.5663,78396.0
2023-09-15 12:50:00,138.38,138.5,138.37,138.5,168991.0,137.5564,137.6757,137.5465,137.6757,168991.0
2023-09-15 12:55:00,138.5,138.59,138.35,138.58,155138.0,137.6757,137.7651,137.5266,137.7552,155138.0
2023-09-15 13:00:00,138.58,138.62,138.35,138.4,138681.0,137.7552,137.795,137.5266,137.5763,138681.0
2023-09-15 13:05:00,138.4,138.4,138.17,138.25,122298.0,137.5763,137.5763,137.3476,137.4272,122298.0
2023-09-15 13:10:00,138.26,138.33,138.14,138.18,112921.0,137.4371,137.5067,137.3178,137.3576,112921.0
2023-09-15 13:15:00,138.18,138.2,137.99,138.04,125210.0,137.3576,137.3775,137.1687,137.2184,125210.0
2023-09-15 13:20:00,138.03,138.06,137.82,137.84,138209.0,137.2085,137.2383,136.9997,137.0196,138209.0
2023-09-15 13:25:00,137.84,137.86,137.73,137.78,141215.0,137.0196,137.0395,136.9103,136.96,141215.0
2023-09-15 13:30:00,137.77,137.79,137.51,137.58,518856.0,136.95,136.9699,136.6916,136.7612,518856.0
2023-09-15 13:35:00,137.58,137.66,137.45,137.66,216813.0,136.7612,136.8407,136.6319,136.8407,216813.0
2023-09-15 13:40:00,137.68,137.84,137.53,137.83,207661.0,136.8606,137.0196,136.7115,137.0097,207661.0
2023-09-15 13:45:00,137.83,137.89,137.73,137.84,186967.0,137.0097,137.0693,136.9103,137.0196,186967.0
2023-09-15 13:50:00,137.83,138.0,137.76,137.94,202453.0,137.0097,137.1787,136.9401,137.119,202453.0
2023-09-15 13:55:00,137.93,137.99,137.84,137.96,91616.0,137.1091,137.1687,137.0196,137.1389,91616.0
2023-09-15 14:00:00,137.97,137.99,137.81,137.93,137547.0,137.1488,137.1687,136.9898,137.1091,137547.0
2023-09-15 14:05:00,137.94,138.09,137.92,137.97,130767.0,137.119,137.2681,137.0991,137.1488,130767.0
2023-09-15 14:10:00,137.97,138.13,137.93,137.99,156492.0,137.1488,137.3079,137.1091,137.1687,156492.0
2023-09-15 14:15:00,137.99,138.05,137.89,138.02,146979.0,137.1687,137.2284,137.0693,137.1985,146979.0
2023-09-15 14:20:00,138.01,138.05,137.7,137.71,91833.0,137.1886,137.2284,136.8804,136.8904,91833.0
2023-09-15 14:25:00,137.7,137.82,137.69,137.78,122156.0,136.8804,136.9997,136.8705,136.96,122156.0
2023-09-15 14:30:00,137.77,137.91,137.71,137.88,128576.0,136.95,137.0892,136.8904,137.0594,128576.0
2023-09-15 14:35:00,137.88,138.06,137.86,138.0,137288.0,137.0594,137.2383,137.0395,137.1787,137288.0
2023-09-15 14:40:00,138.01,138.05,137.9,137.94,135865.0,137.1886,137.2284,137.0793,137.119,135865.0
2023-09-15 14:45:00,137.93,137.99,137.86,137.95,140745.0,137.1091,137.1687,137.0395,137.129,140745.0
2023-09-15 14:50:00,137.96,137.97,137.67,137.74,154639.0,137.1389,137.1488,136.8506,136.9202,154639.0
2023-09-15 14:55:00,137.74,137.99,137.73,137.97,113655.0,136.9202,137.1687,136.9103,137.1488,113655.0
2023-09-15 15:00:00,137.98,137.98,137.78,137.86,133340.0,137.1588,137.1588,136.96,137.0395,133340.0
2023-09-15 15:05:00,137.87,137.95,137.86,137.94,121296.0,137.0494,137.129,137.0395,137.119,121296.0
2023-09-15 15:10:00,137.94,138.11,137.89,138.1,127899.0,137.119,137.288,137.0693,137.2781,127899.0
2023-09-15 15:15:00,138.1,138.25,138.1,138.18,114528.0,137.2781,137.4272,137.2781,137.3576,114528.0
2023-09-15 15:20:00,138.19,138.19,138.02,138.05,146568.0,137.3675,137.3675,137.1985,137.2284,146568.0
2023-09-15 15:25:00,138.05,138.16,137.97,138.13,140711.0,137.2284,137.3377,137.1488,137.3079,140711.0
2023-09-15 15:30:00,138.13,138.19,137.96,138.05,208443.0,137.3079,137.3675,137.1389,137.2284,208443.0
2023-09-15 15:35:00,138.05,138.08,137.94,138.0,199429.0,137.2284,137.2582,137.119,137.1787,199429.0
2023-09-15 15:40:00,137.99,138.01,137.87,137.96,285187.0,137.1687,137.1886,137.0494,137.1389,285187.0
2023-09-15 15:45:00,137.97,138.16,137.91,137.96,305592.0,137.1488,137.3377,137.0892,137.1389,305592.0
2023-09-15 15:50:00,137.96,138.07,137.68,138.05,768741.0,137.1389,137.2482,136.8606,137.2284,768741.0
2023-09-15 15:55:00,138.06,138.46,138.05,138.31,1374048.0,137.2383,137.6359,137.2284,137.4868,1374048.0
2023-09-18 09:30:00,137.67,138.96,137.63,138.94,637408.0,136.8506,138.1329,136.8109,138.1131,637408.0
2023-09-18 09:35:00,138.92,139.16,138.7,138.7,232927.0,138.0932,138.3318,137.8745,137.8745,232927.0
2023-09-18 09:40:00,138.7,138.76,138.4,138.66,156113.0,137.8745,137.9341,137.5763,137.8347,156113.0
2023-09-18 09:45:00,138.64,138.96,138.31,138.96,240683.0,137.8148,138.1329,137.4868,138.1329,240683.0
2023-09-18 09:50:00,138.95,139.4,138.9,139.28,233112.0,138.123,138.5703,138.0733,138.451,233112.0
2023-09-18 09:55:00,139.29,139.49,139.25,139.44,240388.0,138.461,138.6598,138.4212,138.6101,240388.0
2023-09-18 10:00:00,139.43,139.68,139.19,139.59,284435.0,138.6001,138.8487,138.3616,138.7592,284435.0
2023-09-18 10:05:00,139.58,139.69,139.21,139.59,248013.0,138.7493,138.8586,138.3815,138.7592,248013.0
2023-09-18 10:10:00,139.59,139.85,139.45,139.49,266565.0,138.7592,139.0176,138.62,138.6598,266565.0
2023-09-18 10:15:00,139.5,139.82,139.5,139.69,163516.0,138.6697,138.9878,138.6697,138.8586,163516.0
2023-09-18 10:20:00,139.68,139.93,139.59,139.83,239014.0,138.8487,139.0972,138.7592,138.9978,239014.0
2023-09-18 10:25:00,139.84,139.93,139.66,139.72,232766.0,139.0077,139.0972,138.8288,138.8884,232766.0
2023-09-18 10:30:00,139.73,139.74,139.36,139.44,202670.0,138.8984,138.9083,138.5306,138.6101,202670.0
2023-09-18 10:35:00,139.45,139.66,139.14,139.32,212336.0,138.62,138.8288,138.3119,138.4908,212336.0
2023-09-18 10:40:00,139.32,139.46,139.09,139.46,172296.0,138.4908,138.63,138.2622,138.63,172296.0
2023-09-18 10:45:00,139.45,139.47,139.3,139.42,140827.0,138.62,138.6399,138.4709,138.5902,140827.0
2023-09-18 10:50:00,139.42,139.42,139.02,139.31,137009.0,138.5902,138.5902,138.1926,138.4809,137009.0
2023-09-18 10:55:00,139.36,139.6,139.29,139.32,134344.0,138.5306,138.7691,138.461,138.4908,134344.0
2023-09-18 11:00:00,139.31,139.56,139.29,139.44,133664.0,138.4809,138.7294,138.461,138.6101,133664.0
2023-09-18 11:05:00,139.44,139.5,139.09,139.09,121376.0,138.6101,138.6697,138.2622,138.2622,121376.0
2023-09-18 11:10:00,139.08,139.19,138.97,139.18,122677.0,138.2522,138.3616,138.1429,138.3516,122677.0
2023-09-18 11:15:00,139.19,139.44,139.14,139.42,118194.0,138.3616,138.6101,138.3119,138.5902,118194.0
2023-09-18 11:20:00,139.41,139.47,139.2,139.28,148182.0,138.5803,138.6399,138.3715,138.451,148182.0
2023-09-18 11:25:00,139.27,139.33,139.08,139.17,86375.0,138.4411,138.5007,138.2522,138.3417,86375.0
2023-09-18 11:30:00,139.17,139.5,139.12,139.44,108633.0,138.3417,138.6697,138.292,138.6101,108633.0
2023-09-18 11:35:00,139.45,139.5,139.32,139.39,86047.0,138.62,138.6697,138.4908,138.5604,86047.0
2023-09-18 11:40:00,139.39,139.52,139.27,139.51,110237.0,138.5604,138.6896,138.4411,138.6797,110237.0
2023-09-18 11:45:00,139.51,139.56,139.4,139.49,75337.0,138.6797,138.7294,138.5703,138.6598,75337.0
2023-09-18 11:50:00,139.49,139.59,139.46,139.59,57983.0,138.6598,138.7592,138.63,138.7592,57983.0
2023-09-18 11:55:00,139.59,139.66,139.39,139.47,86081.0,138.7592,138.8288,138.5604,138.6399,86081.0
2023-09-18 12:00:00,139.47,139.55,139.28,139.38,90735.0,138.6399,138.7194,138.451,138.5504,90735.0
2023-09-18 12:05:00,139.39,139.39,139.11,139.13,84799.0,138.5604,138.5604,138.2821,138.3019,84799.0
2023-09-18 12:10:00,139.12,139.18,139.05,139.08,87493.0,138.292,138.3516,138.2224,138.2522,87493.0
2023-09-18 12:15:00,139.09,139.3,139.07,139.3,88086.0,138.2622,138.4709,138.2423,138.4709,88086.0
2023-09-18 12:20:00,139.3,139.36,139.18,139.19,75101.0,138.4709,138.5306,138.3516,138.3616,75101.0
2023-09-18 12:25:00,139.2,139.31,139.12,139.24,69590.0,138.3715,138.4809,138.292,138.4113,69590.0
2023-09-18 12:30:00,139.25,139.38,139.23,139.29,88122.0,138.4212,138.5504,138.4013,138.461,88122.0
2023-09-18 12:35:00,139.3,139.37,139.17,139.19,50615.0,138.4709,138.5405,138.3417,138.3616,50615.0
2023-09-18 12:40:00,139.19,139.2,138.92,138.92,99901.0,138.3616,138.3715,138.0932,138.0932,99901.0
2023-09-18 12:45:00,138.93,139.05,138.91,139.02,94232.0,138.1031,138.2224,138.0832,138.1926,94232.0
2023-09-18 12:50:00,139.02,139.04,138.85,138.87,61347.0,138.1926,138.2125,138.0236,138.0435,61347.0
2023-09-18 12:55:00,138.86,138.88,138.78,138.82,64962.0,138.0335,138.0534,137.954,137.9938,64962.0
2023-09-18 13:00:00,138.82,139.02,138.81,138.91,76581.0,137.9938,138.1926,137.9838,138.0832,76581.0
2023-09-18 13:05:00,138.91,138.96,138.81,138.96,80214.0,138.0832,138.1329,137.9838,138.1329,80214.0
2023-09-18 13:10:00,138.97,139.02,138.89,138.98,58309.0,138.1429,138.1926,138.0634,138.1528,58309.0
2023-09-18 13:15:00,138.98,139.07,138.84,138.99,73872.0,138.1528,138.2423,138.0137,138.1628,73872.0
2023-09-18 13:20:00,138.99,139.04,138.93,139.01,66602.0,138.1628,138.2125,138.1031,138.1826,66602.0
2023-09-18 13:25:00,139.03,139.14,139.01,139.02,65175.0,138.2025,138.3119,138.1826,138.1926,65175.0
2023-09-18 13:30:00,139.03,139.13,139.03,139.13,52922.0,138.2025,138.3019,138.2025,138.3019,52922.0
2023-09-18 13:35:00,139.12,139.19,139.08,139.08,67408.0,138.292,138.3616,138.2522,138.2522,67408.0
2023-09-18 13:40:00,139.08,139.08,138.91,138.94,49508.0,138.2522,138.2522,138.0832,138.1131,49508.0
2023-09-18 13:45:00,138.95,139.07,138.94,139.07,40763.0,138.123,138.2423,138.1131,138.2423,40763.0
2023-09-18 13:50:00,139.06,139.11,138.98,138.99,56620.0,138.2324,138.2821,138.1528,138.1628,56620.0
2023-09-18 13:55:00,138.99,139.07,138.96,139.04,61828.0,138.1628,138.2423,138.1329,138.2125,61828.0
2023-09-18 14:00:00,139.04,139.12,138.97,139.12,86066.0,138.2125,138.292,138.1429,138.292,86066.0
2023-09-18 14:05:00,139.12,139.21,139.05,139.12,75577.0,138.292,138.3815,138.2224,138.292,75577.0
2023-09-18 14:10:00,139.13,139.17,139.08,139.17,53028.0,138.3019,138.3417,138.2522,138.3417,53028.0
2023-09-18 14:15:00,139.18,139.28,139.16,139.22,62658.0,138.3516,138.451,138.3318,138.3914,62658.0
2023-09-18 14:20:00,139.22,139.35,139.21,139.34,79627.0,138.3914,138.5206,138.3815,138.5107,79627.0
2023-09-18 14:25:00,139.34,139.4,139.26,139.34,88546.0,138.5107,138.5703,138.4312,138.5107,88546.0
2023-09-18 14:30:00,139.34,139.53,139.33,139.52,91143.0,138.5107,138.6996,138.5007,138.6896,91143.0
2023-09-18 14:35:00,139.52,139.55,139.31,139.31,71233.0,138.6896,138.7194,138.4809,138.4809,71233.0
2023-09-18 14:40:00,139.3,139.36,139.24,139.34,67952.0,138.4709,138.5306,138.4113,138.5107,67952.0
2023-09-18 14:45:00,139.35,139.43,139.31,139.33,51262.0,138.5206,138.6001,138.4809,138.5007,51262.0
2023-09-18 14:50:00,139.33,139.33,138.98,139.05,107713.0,138.5007,138.5007,138.1528,138.2224,107713.0
2023-09-18 14:55:00,139.06,139.27,138.97,139.25,79814.0,138.2324,138.4411,138.1429,138.4212,79814.0
2023-09-18 15:00:00,139.24,139.26,139.16,139.25,80828.0,138.4113,138.4312,138.3318,138.4212,80828.0
2023-09-18 15:05:00,139.25,139.46,139.22,139.38,96861.0,138.4212,138.63,138.3914,138.5504,96861.0
2023-09-18 15:10:00,139.38,139.44,139.32,139.39,79877.0,138.5504,138.6101,138.4908,138.5604,79877.0
2023-09-18 15:15:00,139.39,139.42,139.23,139.25,98794.0,138.5604,138.5902,138.4013,138.4212,98794.0
2023-09-18 15:20:00,139.24,139.33,139.17,139.2,91990.0,138.4113,138.5007,138.3417,138.3715,91990.0
2023-09-18 15:25:00,139.21,139.36,139.21,139.35,71286.0,138.3815,138.5306,138.3815,138.5206,71286.0
2023-09-18 15:30:00,139.35,139.36,139.12,139.14,93160.0,138.5206,138.5306,138.292,138.3119,93160.0
2023-09-18 15:35:00,139.15,139.2,139.09,139.1,77196.0,138.3218,138.3715,138.2622,138.2721,77196.0
2023-09-18 15:40:00,139.1,139.19,139.06,139.09,120973.0,138.2721,138.3616,138.2324,138.2622,120973.0
2023-09-18 15:45:00,139.09,139.17,139.04,139.05,106989.0,138.2622,138.3417,138.2125,138.2224,106989.0
2023-09-18 15:50:00,139.03,139.22,138.82,138.86,476910.0,138.2025,138.3914,137.9938,138.0335,476910.0
2023-09-18 15:55:00,138.86,139.07,138.84,138.98,908699.0,138.0335,138.2423,138.0137,138.1528,908699.0
2023-09-19 09:30:00,138.2,138.58,138.02,138.3,424235.0,137.3775,137.7552,137.1985,137.4769,424235.0
2023-09-19 09:35:00,138.28,138.59,138.14,138.51,190141.0,137.457,137.7651,137.3178,137.6856,190141.0
2023-09-19 09:40:00,138.5,139.06,138.36,139.01,242837.0,137.6757,138.2324,137.5365,138.1826,242837.0
2023-09-19 09:45:00,139.01,139.18,138.62,138.8,242885.0,138.1826,138.3516,137.795,137.9739,242885.0
2023-09-19 09:50:00,138.82,138.9,138.54,138.84,148486.0,137.9938,138.0733,137.7154,138.0137,148486.0
2023-09-19 09:55:00,138.83,138.88,138.73,138.76,120917.0,138.0037,138.0534,137.9043,137.9341,120917.0
2023-09-19 10:00:00,138.77,138.79,138.3,138.47,178522.0,137.9441,137.964,137.4769,137.6459,178522.0
2023-09-19 10:05:00,138.45,138.57,138.37,138.41,158499.0,137.626,137.7453,137.5465,137.5862,158499.0
2023-09-19 10:10:00,138.4,138.57,138.37,138.42,134664.0,137.5763,137.7453,137.5465,137.5962,134664.0
2023-09-19 10:15:00,138.42,138.65,138.32,138.55,119779.0,137.5962,137.8248,137.4968,137.7254,119779.0
2023-09-19 10:20:00,138.56,138.8,138.46,138.78,122885.0,137.7353,137.9739,137.6359,137.954,122885.0
2023-09-19 10:25:00,138.79,138.8,138.37,138.53,122190.0,137.964,137.9739,137.5465,137.7055,122190.0
2023-09-19 10:30:00,138.53,138.54,138.36,138.4,98352.0,137.7055,137.7154,137.5365,137.5763,98352.0
2023-09-19 10:35:00,138.39,138.5,138.09,138.1,139947.0,137.5663,137.6757,137.2681,137.2781,139947.0
2023-09-19 10:40:00,138.11,138.39,137.99,138.35,148586.0,137.288,137.5663,137.1687,137.5266,148586.0
2023-09-19 10:45:00,138.34,138.45,138.29,138.3,94517.0,137.5166,137.626,137.4669,137.4769,94517.0
2023-09-19 10:50:00,138.31,138.31,138.07,138.14,173969.0,137.4868,137.4868,137.2482,137.3178,173969.0
2023-09-19 10:55:00,138.13,138.17,137.96,138.09,145670.0,137.3079,137.3476,137.1389,137.2681,145670.0
2023-09-19 11:00:00,138.09,138.22,138.04,138.21,90804.0,137.2681,137.3973,137.2184,137.3874,90804.0
2023-09-19 11:05:00,138.21,138.26,138.11,138.22,82711.0,137.3874,137.4371,137.288,137.3973,82711.0
2023-09-19 11:10:00,138.21,138.35,138.11,138.3,69001.0,137.3874,137.5266,137.288,137.4769,69001.0
2023-09-19 11:15:00,138.3,138.33,138.08,138.13,95131.0,137.4769,137.5067,137.2582,137.3079,95131.0
2023-09-19 11:20:00,138.13,138.18,138.06,138.08,81168.0,137.3079,137.3576,137.2383,137.2582,81168.0
2023-09-19 11:25:00,138.07,138.19,138.06,138.13,98001.0,137.2482,137.3675,137.2383,137.3079,98001.0
2023-09-19 11:30:00,138.1,138.22,138.05,138.16,74474.0,137.2781,137.3973,137.2284,137.3377,74474.0
2023-09-19 11:35:00,138.16,138.23,138.09,138.15,82834.0,137.3377,137.4073,137.2681,137.3278,82834.0
2023-09-19 11:40:00,138.16,138.19,137.98,138.02,86203.0,137.3377,137.3675,137.1588,137.1985,86203.0
2023-09-19 11:45:00,138.05,138.06,137.84,137.86,96693.0,137.2284,137.2383,137.0196,137.0395,96693.0
2023-09-19 11:50:00,137.85,137.85,137.66,137.76,121552.0,137.0296,137.0296,136.8407,136.9401,121552.0
2023-09-19 11:55:00,137.75,137.93,137.71,137.88,83052.0,136.9301,137.1091,136.8904,137.0594,83052.0
2023-09-19 12:00:00,137.88,137.88,137.69,137.78,105521.0,137.0594,137.0594,136.8705,136.96,105521.0
2023-09-19 12:05:00,137.78,137.81,137.5,137.63,98658.0,136.96,136.9898,136.6816,136.8109,98658.0
2023-09-19 12:10:00,137.63,137.82,137.58,137.79,67602.0,136.8109,136.9997,136.7612,136.9699,67602.0
2023-09-19 12:15:00,137.79,137.93,137.78,137.92,76440.0,136.9699,137.1091,136.96,137.0991,76440.0
2023-09-19 12:20:00,137.93,137.97,137.75,137.75,45461.0,137.1091,137.1488,136.9301,136.9301,45461.0
2023-09-19 12:25:00,137.75,137.88,137.74,137.83,58672.0,136.9301,137.0594,136.9202,137.0097,58672.0
2023-09-19 12:30:00,137.83,137.86,137.77,137.78,60998.0,137.0097,137.0395,136.95,136.96,60998.0
2023-09-19 12:35:00,137.76,137.8,137.64,137.67,46638.0,136.9401,136.9798,136.8208,136.8506,46638.0
2023-09-19 12:40:00,137.67,137.83,137.67,137.68,82724.0,136.8506,137.0097,136.8506,136.8606,82724.0
2023-09-19 12:45:00,137.68,137.73,137.52,137.64,98519.0,136.8606,136.9103,136.7015,136.8208,98519.0
2023-09-19 12:50:00,137.64,137.83,137.62,137.8,88548.0,136.8208,137.0097,136.8009,136.9798,88548.0
2023-09-19 12:55:00,137.79,137.95,137.77,137.93,92404.0,136.9699,137.129,136.95,137.1091,92404.0
2023-09-19 13:00:00,137.93,138.16,137.88,138.16,92401.0,137.1091,137.3377,137.0594,137.3377,92401.0
2023-09-19 13:05:00,138.17,138.3,138.09,138.26,70561.0,137.3476,137.4769,137.2681,137.4371,70561.0
2023-09-19 13:10:00,138.24,138.36,138.22,138.31,64715.0,137.4172,137.5365,137.3973,137.4868,64715.0
2023-09-19 13:15:00,138.31,138.36,138.16,138.28,68101.0,137.4868,137.5365,137.3377,137.457,68101.0
2023-09-19 13:20:00,138.28,138.34,138.18,138.21,77254.0,137.457,137.5166,137.3576,137.3874,77254.0
2023-09-19 13:25:00,138.22,138.28,138.07,138.12,115881.0,137.3973,137.457,137.2482,137.2979,115881.0
2023-09-19 13:30:00,138.12,138.35,138.11,138.3,55797.0,137.2979,137.5266,137.288,137.4769,55797.0
2023-09-19 13:35:00,138.29,138.38,138.25,138.34,57118.0,137.4669,137.5564,137.4272,137.5166,57118.0
2023-09-19 13:40:00,138.34,138.43,138.24,138.41,82457.0,137.5166,137.6061,137.4172,137.5862,82457.0
2023-09-19 13:45:00,138.41,138.69,138.39,138.6,166366.0,137.5862,137.8646,137.5663,137.7751,166366.0
2023-09-19 13:50:00,138.6,138.73,138.49,138.72,77782.0,137.7751,137.9043,137.6657,137.8944,77782.0
2023-09-19 13:55:00,138.71,138.76,138.67,138.73,55529.0,137.8844,137.9341,137.8447,137.9043,55529.0
2023-09-19 14:00:00,138.73,138.9,138.72,138.85,121607.0,137.9043,138.0733,137.8944,138.0236,121607.0
2023-09-19 14:05:00,138.84,138.87,138.69,138.71,74820.0,138.0137,138.0435,137.8646,137.8844,74820.0
2023-09-19 14:10:00,138.71,138.73,138.52,138.59,154781.0,137.8844,137.9043,137.6956,137.7651,154781.0
2023-09-19 14:15:00,138.59,138.6,138.46,138.58,61528.0,137.7651,137.7751,137.6359,137.7552,61528.0
2023-09-19 14:20:00,138.58,138.64,138.52,138.55,43188.0,137.7552,137.8148,137.6956,137.7254,43188.0
2023-09-19 14:25:00,138.56,138.7,138.56,138.62,44541.0,137.7353,137.8745,137.7353,137.795,44541.0
2023-09-19 14:30:00,138.61,138.79,138.61,138.79,72608.0,137.785,137.964,137.785,137.964,72608.0
2023-09-19 14:35:00,138.79,138.99,138.78,138.81,173507.0,137.964,138.1628,137.954,137.9838,173507.0
2023-09-19 14:40:00,138.81,138.89,138.79,138.82,60849.0,137.9838,138.0634,137.964,137.9938,60849.0
2023-09-19 14:45:00,138.82,138.84,138.63,138.72,113765.0,137.9938,138.0137,137.8049,137.8944,113765.0
2023-09-19 14:50:00,138.72,138.75,138.53,138.58,87815.0,137.8944,137.9242,137.7055,137.7552,87815.0
2023-09-19 14:55:00,138.59,138.68,138.49,138.49,75284.0,137.7651,137.8546,137.6657,137.6657,75284.0
2023-09-19 15:00:00,138.47,138.55,138.4,138.5,77305.0,137.6459,137.7254,137.5763,137.6757,77305.0
2023-09-19 15:05:00,138.51,138.58,138.46,138.55,59753.0,137.6856,137.7552,137.6359,137.7254,59753.0
2023-09-19 15:10:00,138.55,138.62,138.44,138.54,88706.0,137.7254,137.795,137.616,137.7154,88706.0
2023-09-19 15:15:00,138.54,138.59,138.46,138.57,62894.0,137.7154,137.7651,137.6359,137.7453,62894.0
2023-09-19 15:20:00,138.57,138.68,138.49,138.65,86805.0,137.7453,137.8546,137.6657,137.8248,86805.0
2023-09-19 15:25:00,138.66,138.82,138.65,138.78,98019.0,137.8347,137.9938,137.8248,137.954,98019.0
2023-09-19 15:30:00,138.79,138.85,138.72,138.84,147222.0,137.964,138.0236,137.8944,138.0137,147222.0
2023-09-19 15:35:00,138.84,138.94,138.82,138.88,115113.0,138.0137,138.1131,137.9938,138.0534,115113.0
2023-09-19 15:40:00,138.87,138.98,138.86,138.95,136739.0,138.0435,138.1528,138.0335,138.123,136739.0
2023-09-19 15:45:00,138.93,139.01,138.93,138.96,199334.0,138.1031,138.1826,138.1031,138.1329,199334.0
2023-09-19 15:50:00,138.97,138.98,138.74,138.74,411889.0,138.1429,138.1528,137.9143,137.9143,411889.0
2023-09-19 15:55:00,138.74,138.88,138.74,138.82,762370.0,137.9143,138.0534,137.9143,137.9938,762370.0
2023-09-20 09:30:00,138.79,138.84,138.22,138.56,453502.0,137.964,138.0137,137.3973,137.7353,453502.0
2023-09-20 09:35:00,138.56,138.75,138.45,138.46,185194.0,137.7353,137.9242,137.626,137.6359,185194.0
2023-09-20 09:40:00,138.45,138.75,138.45,138.62,215186.0,137.626,137.9242,137.626,137.795,215186.0
2023-09-20 09:45:00,138.62,138.73,138.51,138.56,159202.0,137.795,137.9043,137.6856,137.7353,159202.0
2023-09-20 09:50:00,138.56,138.65,138.41,138.47,138815.0,137.7353,137.8248,137.5862,137.6459,138815.0
2023-09-20 09:55:00,138.46,138.54,138.19,138.23,167918.0,137.6359,137.7154,137.3675,137.4073,167918.0
2023-09-20 10:00:00,138.23,138.27,137.8,137.81,212315.0,137.4073,137.4471,136.9798,136.9898,212315.0
2023-09-20 10:05:00,137.81,137.85,137.66,137.77,193753.0,136.9898,137.0296,136.8407,136.95,193753.0
2023-09-20 10:10:00,137.78,137.79,137.17,137.21,264597.0,136.96,136.9699,136.3536,136.3934,264597.0
2023-09-20 10:15:00,137.2,137.31,137.0,137.03,336320.0,136.3834,136.4928,136.1846,136.2144,336320.0
2023-09-20 10:20:00,137.03,137.1,136.93,137.04,168833.0,136.2144,136.284,136.115,136.2244,168833.0
2023-09-20 10:25:00,137.03,137.42,137.01,137.38,160298.0,136.2144,136.6021,136.1946,136.5623,160298.0
2023-09-20 10:30:00,137.38,137.47,137.18,137.46,120323.0,136.5623,136.6518,136.3635,136.6419,120323.0
2023-09-20 10:35:00,137.46,137.57,137.37,137.56,108199.0,136.6419,136.7512,136.5524,136.7413,108199.0
2023-09-20 10:40:00,137.55,137.57,137.3,137.48,100798.0,136.7313,136.7512,136.4828,136.6618,100798.0
2023-09-20 10:45:00,137.47,137.49,137.24,137.3,122807.0,136.6518,136.6717,136.4232,136.4828,122807.0
2023-09-20 10:50:00,137.3,137.45,137.28,137.44,75474.0,136.4828,136.6319,136.4629,136.622,75474.0
2023-09-20 10:55:00,137.44,137.52,137.06,137.11,130331.0,136.622,136.7015,136.2443,136.294,130331.0
2023-09-20 11:00:00,137.11,137.19,136.82,136.87,139893.0,136.294,136.3735,136.0057,136.0554,139893.0
2023-09-20 11:05:00,136.87,137.2,136.82,137.19,187181.0,136.0554,136.3834,136.0057,136.3735,187181.0
2023-09-20 11:10:00,137.2,137.22,136.99,137.01,95796.0,136.3834,136.4033,136.1747,136.1946,95796.0
2023-09-20 11:15:00,137.0,137.03,136.54,136.54,193877.0,136.1846,136.2144,135.7273,135.7273,193877.0
2023-09-20 11:20:00,136.54,136.67,136.35,136.35,170542.0,135.7273,135.8566,135.5385,135.5385,170542.0
2023-09-20 11:25:00,136.36,136.37,136.19,136.24,257418.0,135.5484,135.5584,135.3794,135.4291,257418.0
2023-09-20 11:30:00,136.24,136.48,136.17,136.39,181528.0,135.4291,135.6677,135.3596,135.5782,181528.0
2023-09-20 11:35:00,136.4,136.59,136.36,136.47,158664.0,135.5882,135.7771,135.5484,135.6578,158664.0
2023-09-20 11:40:00,136.47,136.68,136.42,136.59,108505.0,135.6578,135.8665,135.6081,135.7771,108505.0
2023-09-20 11:45:00,136.59,136.85,136.59,136.8,128103.0,135.7771,136.0355,135.7771,135.9858,128103.0
2023-09-20 11:50:00,136.79,136.94,136.74,136.9,93693.0,135.9759,136.125,135.9262,136.0852,93693.0
2023-09-20 11:55:00,136.9,136.95,136.8,136.87,97866.0,136.0852,136.1349,135.9858,136.0554,97866.0
2023-09-20 12:00:00,136.87,136.87,136.59,136.66,138107.0,136.0554,136.0554,135.7771,135.8466,138107.0
2023-09-20 12:05:00,136.62,136.68,136.58,136.63,67298.0,135.8069,135.8665,135.7671,135.8168,67298.0
2023-09-20 12:10:00,136.64,136.85,136.61,136.82,48245.0,135.8268,136.0355,135.7969,136.0057,48245.0
2023-09-20 12:15:00,136.82,136.83,136.71,136.73,63389.0,136.0057,136.0156,135.8963,135.9162,63389.0
2023-09-20 12:20:00,136.72,136.78,136.65,136.7,63665.0,135.9063,135.9659,135.8367,135.8864,63665.0
2023-09-20 12:25:00,136.7,136.76,136.62,136.7,71088.0,135.8864,135.946,135.8069,135.8864,71088.0
2023-09-20 12:30:00,136.71,136.81,136.69,136.8,60930.0,135.8963,135.9957,135.8765,135.9858,60930.0
2023-09-20 12:35:00,136.81,136.81,136.7,136.78,65612.0,135.9957,135.9957,135.8864,135.9659,65612.0
2023-09-20 12:40:00,136.77,136.79,136.62,136.63,84354.0,135.956,135.9759,135.8069,135.8168,84354.0
2023-09-20 12:45:00,136.63,136.82,136.61,136.77,76011.0,135.8168,136.0057,135.7969,135.956,76011.0
2023-09-20 12:50:00,136.76,136.98,136.74,136.96,94603.0,135.946,136.1647,135.9262,136.1448,94603.0
2023-09-20 12:55:00,136.95,137.0,136.9,136.95,89273.0,136.1349,136.1846,136.0852,136.1349,89273.0
2023-09-20 13:00:00,136.95,137.02,136.92,136.98,65280.0,136.1349,136.2045,136.1051,136.1647,65280.0
2023-09-20 13:05:00,136.98,137.04,136.86,136.96,103839.0,136.1647,136.2244,136.0454,136.1448,103839.0
2023-09-20 13:10:00,136.97,136.97,136.73,136.76,104429.0,136.1548,136.1548,135.9162,135.946,104429.0
2023-09-20 13:15:00,136.72,136.78,136.61,136.74,82710.0,135.9063,135.9659,135.7969,135.9262,82710.0
2023-09-20 13:20:00,136.75,136.87,136.74,136.82,66839.0,135.9361,136.0554,135.9262,136.0057,66839.0
2023-09-20 13:25:00,136.83,136.83,136.74,136.75,53106.0,136.0156,136.0156,135.9262,135.9361,53106.0
2023-09-20 13:30:00,136.75,136.78,136.59,136.6,66689.0,135.9361,135.9659,135.7771,135.787,66689.0
2023-09-20 13:35:00,136.59,136.66,136.47,136.49,86515.0,135.7771,135.8466,135.6578,135.6776,86515.0
2023-09-20 13:40:00,136.47,136.52,136.39,136.5,78061.0,135.6578,135.7075,135.5782,135.6876,78061.0
2023-09-20 13:45:00,136.5,136.54,136.39,136.48,119661.0,135.6876,135.7273,135.5782,135.6677,119661.0
2023-09-20 13:50:00,136.48,136.86,136.47,136.85,66647.0,135.6677,136.0454,135.6578,136.0355,66647.0
2023-09-20 13:55:00,136.86,136.94,136.7,136.71,65656.0,136.0454,136.125,135.8864,135.8963,65656.0
2023-09-20 14:00:00,136.69,136.69,135.85,136.1,443202.0,135.8765,135.8765,135.0415,135.29,443202.0
2023-09-20 14:05:00,136.09,136.32,135.91,136.19,215254.0,135.28,135.5087,135.1011,135.3794,215254.0
2023-09-20 14:10:00,136.19,136.38,136.09,136.15,167272.0,135.3794,135.5683,135.28,135.3397,167272.0
2023-09-20 14:15:00,136.13,136.4,136.01,136.28,152839.0,135.3198,135.5882,135.2005,135.4689,152839.0
2023-09-20 14:20:00,136.26,136.43,136.13,136.43,106781.0,135.449,135.618,135.3198,135.618,106781.0
2023-09-20 14:25:00,136.42,136.61,136.28,136.32,147482.0,135.6081,135.7969,135.4689,135.5087,147482.0
2023-09-20 14:30:00,136.32,136.92,136.21,136.48,319788.0,135.5087,136.1051,135.3993,135.6677,319788.0
2023-09-20 14:35:00,136.45,136.83,136.42,136.65,245718.0,135.6379,136.0156,135.6081,135.8367,245718.0
2023-09-20 14:40:00,136.66,136.7,136.19,136.51,215163.0,135.8466,135.8864,135.3794,135.6975,215163.0
2023-09-20 14:45:00,136.52,136.61,136.04,136.14,219323.0,135.7075,135.7969,135.2303,135.3297,219323.0
2023-09-20 14:50:00,136.14,136.4,136.01,136.18,179845.0,135.3297,135.5882,135.2005,135.3695,179845.0
2023-09-20 14:55:00,136.16,136.51,136.05,136.25,161464.0,135.3496,135.6975,135.2403,135.4391,161464.0
2023-09-20 15:00:00,136.23,136.48,136.16,136.27,130024.0,135.4192,135.6677,135.3496,135.459,130024.0
2023-09-20 15:05:00,136.25,136.31,135.91,135.96,179716.0,135.4391,135.4987,135.1011,135.1508,179716.0
2023-09-20 15:10:00,135.97,136.01,135.46,135.5,197140.0,135.1607,135.2005,134.6538,134.6935,197140.0
2023-09-20 15:15:00,135.5,135.6,135.27,135.31,194190.0,134.6935,134.7929,134.4649,134.5047,194190.0
2023-09-20 15:20:00,135.31,135.5,135.27,135.5,171551.0,134.5047,134.6935,134.4649,134.6935,171551.0
2023-09-20 15:25:00,135.49,135.65,135.44,135.58,172538.0,134.6836,134.8426,134.6339,134.7731,172538.0
2023-09-20 15:30:00,135.58,135.62,135.01,135.06,302579.0,134.7731,134.8128,134.2065,134.2562,302579.0
2023-09-20 15:35:00,135.06,135.11,134.79,134.84,339844.0,134.2562,134.3059,133.9878,134.0375,339844.0
2023-09-20 15:40:00,134.84,134.97,134.81,134.9,243760.0,134.0375,134.1667,134.0076,134.0971,243760.0
2023-09-20 15:45:00,134.9,135.03,134.82,134.99,336511.0,134.0971,134.2263,134.0176,134.1866,336511.0
2023-09-20 15:50:00,134.98,135.06,134.78,134.79,404956.0,134.1766,134.2562,133.9778,133.9878,404956.0
2023-09-20 15:55:00,134.79,134.88,134.52,134.61,979340.0,133.9878,134.0772,133.7194,133.8088,979340.0
2023-09-21 09:30:00,132.38,132.45,131.71,132.06,968831.0,131.5921,131.6617,130.9261,131.274,968831.0
2023-09-21 09:35:00,132.07,132.66,132.07,132.47,400379.0,131.284,131.8704,131.284,131.6816,400379.0
2023-09-21 09:40:00,132.48,133.1,132.47,132.83,336782.0,131.6915,132.3078,131.6816,132.0394,336782.0
2023-09-21 09:45:00,132.81,132.82,132.27,132.45,306021.0,132.0195,132.0295,131.4828,131.6617,306021.0
2023-09-21 09:50:00,132.44,132.44,131.83,131.86,221451.0,131.6518,131.6518,131.0454,131.0752,221451.0
2023-09-21 09:55:00,131.85,132.18,131.84,132.06,224190.0,131.0653,131.3933,131.0553,131.274,224190.0
2023-09-21 10:00:00,132.07,132.23,131.55,131.83,278034.0,131.284,131.443,130.767,131.0454,278034.0
2023-09-21 10:05:00,131.83,132.3,131.79,132.18,262147.0,131.0454,131.5126,131.0056,131.3933,262147.0
2023-09-21 10:10:00,132.18,132.34,131.62,131.69,204525.0,131.3933,131.5523,130.8366,130.9062,204525.0
2023-09-21 10:15:00,131.67,132.28,131.62,132.18,332643.0,130.8863,131.4927,130.8366,131.3933,332643.0
2023-09-21 10:20:00,132.16,132.16,131.35,131.36,334971.0,131.3734,131.3734,130.5682,130.5782,334971.0
2023-09-21 10:25:00,131.4,131.5,131.09,131.39,320613.0,130.6179,130.7173,130.3098,130.608,320613.0
2023-09-21 10:30:00,131.38,131.54,131.2,131.45,210111.0,130.5981,130.7571,130.4191,130.6676,210111.0
2023-09-21 10:35:00,131.46,131.8,131.41,131.76,249508.0,130.6776,131.0156,130.6279,130.9758,249508.0
2023-09-21 10:40:00,131.76,131.99,131.61,131.75,190701.0,130.9758,131.2044,130.8267,130.9659,190701.0
2023-09-21 10:45:00,131.75,131.9,131.49,131.66,267662.0,130.9659,131.115,130.7074,130.8764,267662.0
2023-09-21 10:50:00,131.66,131.96,131.6,131.83,164578.0,130.8764,131.1746,130.8168,131.0454,164578.0
2023-09-21 10:55:00,131.82,132.0,131.51,131.59,215318.0,131.0354,131.2144,130.7273,130.8068,215318.0
2023-09-21 11:00:00,131.59,131.81,131.59,131.75,135463.0,130.8068,131.0255,130.8068,130.9659,135463.0
2023-09-21 11:05:00,131.77,131.94,131.64,131.82,100333.0,130.9857,131.1547,130.8565,131.0354,100333.0
2023-09-21 11:10:00,131.83,131.93,131.64,131.82,123902.0,131.0454,131.1448,130.8565,131.0354,123902.0
2023-09-21 11:15:00,131.84,131.84,131.61,131.77,134987.0,131.0553,131.0553,130.8267,130.9857,134987.0
2023-09-21 11:20:00,131.78,131.95,131.69,131.7,99730.0,130.9957,131.1647,130.9062,130.9162,99730.0
2023-09-21 11:25:00,131.71,131.76,131.56,131.74,170018.0,130.9261,130.9758,130.777,130.9559,170018.0
2023-09-21 11:30:00,131.73,131.92,131.7,131.83,147304.0,130.946,131.1348,130.9162,131.0454,147304.0
2023-09-21 11:35:00,131.84,132.06,131.84,131.94,122476.0,131.0553,131.274,131.0553,131.1547,122476.0
2023-09-21 11:40:00,131.93,131.96,131.8,131.92,83345.0,131.1448,131.1746,131.0156,131.1348,83345.0
2023-09-21 11:45:00,131.92,132.14,131.88,132.05,91929.0,131.1348,131.3535,131.0951,131.2641,91929.0
2023-09-21 11:50:00,132.07,132.19,131.95,131.96,78194.0,131.284,131.4032,131.1647,131.1746,78194.0
2023-09-21 11:55:00,131.97,132.19,131.93,131.96,80732.0,131.1845,131.4032,131.1448,131.1746,80732.0
2023-09-21 12:00:00,131.94,131.97,131.8,131.83,81298.0,131.1547,131.1845,131.0156,131.0454,81298.0
2023-09-21 12:05:00,131.83,131.88,131.64,131.8,99943.0,131.0454,131.0951,130.8565,131.0156,99943.0
2023-09-21 12:10:00,131.79,131.8,131.62,131.65,113063.0,131.0056,131.0156,130.8366,130.8665,113063.0
2023-09-21 12:15:00,131.66,131.81,131.62,131.68,110600.0,130.8764,131.0255,130.8366,130.8963,110600.0
2023-09-21 12:20:00,131.67,131.81,131.59,131.76,100979.0,130.8863,131.0255,130.8068,130.9758,100979.0
2023-09-21 12:25:00,131.76,131.83,131.62,131.72,126851.0,130.9758,131.0454,130.8366,130.936,126851.0
2023-09-21 12:30:00,131.73,132.41,131.69,132.29,346271.0,130.946,131.6219,130.9062,131.5026,346271.0
2023-09-21 12:35:00,132.31,132.4,132.13,132.17,175357.0,131.5225,131.612,131.3436,131.3834,175357.0
2023-09-21 12:40:00,132.15,132.64,132.11,132.53,191526.0,131.3635,131.8506,131.3237,131.7412,191526.0
2023-09-21 12:45:00,132.53,132.85,132.52,132.75,133059.0,131.7412,132.0593,131.7313,131.9599,133059.0
2023-09-21 12:50:00,132.74,132.96,132.69,132.83,143966.0,131.95,132.1687,131.9003,132.0394,143966.0
2023-09-21 12:55:00,132.83,132.86,132.58,132.66,173079.0,132.0394,132.0693,131.7909,131.8704,173079.0
2023-09-21 13:00:00,132.66,132.87,132.61,132.78,77509.0,131.8704,132.0792,131.8207,131.9897,77509.0
2023-09-21 13:05:00,132.77,133.03,132.71,132.98,108039.0,131.9798,132.2382,131.9201,132.1885,108039.0
2023-09-21 13:10:00,132.99,133.15,132.91,133.09,117956.0,132.1985,132.3575,132.119,132.2979,117956.0
2023-09-21 13:15:00,133.08,133.19,133.01,133.06,180788.0,132.2879,132.3973,132.2184,132.2681,180788.0
2023-09-21 13:20:00,133.05,133.1,132.71,132.72,74788.0,132.2581,132.3078,131.9201,131.9301,74788.0
2023-09-21 13:25:00,132.72,132.8,132.64,132.65,83295.0,131.9301,132.0096,131.8506,131.8605,83295.0
2023-09-21 13:30:00,132.65,132.87,132.62,132.66,62124.0,131.8605,132.0792,131.8307,131.8704,62124.0
2023-09-21 13:35:00,132.64,132.96,132.64,132.84,80020.0,131.8506,132.1687,131.8506,132.0494,80020.0
2023-09-21 13:40:00,132.83,132.93,132.66,132.76,72013.0,132.0394,132.1388,131.8704,131.9698,72013.0
2023-09-21 13:45:00,132.77,132.87,132.68,132.73,55624.0,131.9798,132.0792,131.8903,131.94,55624.0
2023-09-21 13:50:00,132.73,132.84,132.69,132.78,85365.0,131.94,132.0494,131.9003,131.9897,85365.0
2023-09-21 13:55:00,132.78,132.82,132.68,132.77,102218.0,131.9897,132.0295,131.8903,131.9798,102218.0
2023-09-21 14:00:00,132.77,132.85,132.64,132.66,123680.0,131.9798,132.0593,131.8506,131.8704,123680.0
2023-09-21 14:05:00,132.65,132.82,132.52,132.53,84974.0,131.8605,132.0295,131.7313,131.7412,84974.0
2023-09-21 14:10:00,132.53,132.67,132.41,132.47,93476.0,131.7412,131.8804,131.6219,131.6816,93476.0
2023-09-21 14:15:00,132.47,132.5,132.38,132.42,88933.0,131.6816,131.7114,131.5921,131.6319,88933.0
2023-09-21 14:20:00,132.41,132.45,132.32,132.34,116085.0,131.6219,131.6617,131.5325,131.5523,116085.0
2023-09-21 14:25:00,132.33,132.34,132.13,132.19,85500.0,131.5424,131.5523,131.3436,131.4032,85500.0
2023-09-21 14:30:00,132.18,132.23,132.0,132.15,127507.0,131.3933,131.443,131.2144,131.3635,127507.0
2023-09-21 14:35:00,132.16,132.3,132.08,132.21,137607.0,131.3734,131.5126,131.2939,131.4231,137607.0
2023-09-21 14:40:00,132.2,132.3,132.15,132.19,81884.0,131.4132,131.5126,131.3635,131.4032,81884.0
2023-09-21 14:45:00,132.19,132.24,132.07,132.07,81215.0,131.4032,131.4529,131.284,131.284,81215.0
2023-09-21 14:50:00,132.08,132.09,131.85,131.99,87868.0,131.2939,131.3038,131.0653,131.2044,87868.0
2023-09-21 14:55:00,131.99,132.02,131.84,131.86,80944.0,131.2044,131.2343,131.0553,131.0752,80944.0
2023-09-21 15:00:00,131.86,132.07,131.8,131.99,123190.0,131.0752,131.284,131.0156,131.2044,123190.0
2023-09-21 15:05:00,131.98,132.05,131.86,131.92,133112.0,131.1945,131.2641,131.0752,131.1348,133112.0
2023-09-21 15:10:00,131.94,131.96,131.61,131.77,172556.0,131.1547,131.1746,130.8267,130.9857,172556.0
2023-09-21 15:15:00,131.75,131.85,131.61,131.75,143210.0,130.9659,131.0653,130.8267,130.9659,143210.0
2023-09-21 15:20:00,131.75,131.85,131.72,131.83,170406.0,130.9659,131.0653,130.936,131.0454,170406.0
2023-09-21 15:25:00,131.83,131.87,131.63,131.71,158236.0,131.0454,131.0851,130.8466,130.9261,158236.0
2023-09-21 15:30:00,131.71,131.74,131.46,131.56,242784.0,130.9261,130.9559,130.6776,130.777,242784.0
2023-09-21 15:35:00,131.56,131.72,131.56,131.56,185169.0,130.777,130.936,130.777,130.777,185169.0
2023-09-21 15:40:00,131.57,131.79,131.51,131.7,259785.0,130.7869,131.0056,130.7273,130.9162,259785.0
2023-09-21 15:45:00,131.7,131.88,131.67,131.75,226585.0,130.9162,131.0951,130.8863,130.9659,226585.0
2023-09-21 15:50:00,131.75,131.75,131.43,131.61,540632.0,130.9659,130.9659,130.6478,130.8267,540632.0
2023-09-21 15:55:00,131.62,131.64,131.3,131.35,837561.0,130.8366,130.8565,130.5185,130.5682,837561.0
2023-09-22 09:30:00,131.7,131.92,131.19,131.22,502361.0,130.9162,131.1348,130.4092,130.439,502361.0
2023-09-22 09:35:00,131.2,131.28,130.51,130.7,291431.0,130.4191,130.4987,129.7332,129.9221,291431.0
2023-09-22 09:40:00,130.72,131.26,130.71,131.09,209319.0,129.942,130.4788,129.932,130.3098,209319.0
2023-09-22 09:45:00,131.09,131.84,131.05,131.63,224032.0,130.3098,131.0553,130.27,130.8466,224032.0
2023-09-22 09:50:00,131.61,131.73,131.36,131.73,139872.0,130.8267,130.946,130.5782,130.946,139872.0
2023-09-22 09:55:00,131.71,132.14,131.71,132.14,157074.0,130.9261,131.3535,130.9261,131.3535,157074.0
2023-09-22 10:00:00,132.15,132.2,131.87,132.01,179045.0,131.3635,131.4132,131.0851,131.2243,179045.0
2023-09-22 10:05:00,132.02,132.32,132.0,132.13,137129.0,131.2343,131.5325,131.2144,131.3436,137129.0
2023-09-22 10:10:00,132.11,132.17,131.87,132.04,127408.0,131.3237,131.3834,131.0851,131.2541,127408.0
2023-09-22 10:15:00,132.04,132.27,131.91,132.26,124690.0,131.2541,131.4828,131.1249,131.4728,124690.0
2023-09-22 10:20:00,132.26,132.52,132.18,132.46,185330.0,131.4728,131.7313,131.3933,131.6716,185330.0
2023-09-22 10:25:00,132.47,132.48,132.16,132.39,120282.0,131.6816,131.6915,131.3734,131.602,120282.0
2023-09-22 10:30:00,132.4,132.82,132.39,132.79,158419.0,131.612,132.0295,131.602,131.9997,158419.0
2023-09-22 10:35:00,132.8,132.88,132.65,132.82,139896.0,132.0096,132.0891,131.8605,132.0295,139896.0
2023-09-22 10:40:00,132.83,132.85,132.53,132.61,88066.0,132.0394,132.0593,131.7412,131.8207,88066.0
2023-09-22 10:45:00,132.61,132.65,132.37,132.4,128330.0,131.8207,131.8605,131.5822,131.612,128330.0
2023-09-22 10:50:00,132.41,132.57,132.35,132.55,121739.0,131.6219,131.781,131.5623,131.7611,121739.0
2023-09-22 10:55:00,132.55,132.85,132.49,132.77,213090.0,131.7611,132.0593,131.7015,131.9798,213090.0
2023-09-22 11:00:00,132.78,132.81,132.61,132.69,155827.0,131.9897,132.0195,131.8207,131.9003,155827.0
2023-09-22 11:05:00,132.68,133.01,132.68,132.76,133684.0,131.8903,132.2184,131.8903,131.9698,133684.0
2023-09-22 11:10:00,132.77,132.8,132.52,132.69,88472.0,131.9798,132.0096,131.7313,131.9003,88472.0
2023-09-22 11:15:00,132.69,132.73,132.47,132.52,102691.0,131.9003,131.94,131.6816,131.7313,102691.0
2023-09-22 11:20:00,132.52,132.65,132.46,132.62,94848.0,131.7313,131.8605,131.6716,131.8307,94848.0
2023-09-22 11:25:00,132.62,132.74,132.52,132.74,74597.0,131.8307,131.95,131.7313,131.95,74597.0
2023-09-22 11:30:00,132.74,132.75,132.58,132.59,94828.0,131.95,131.9599,131.7909,131.8009,94828.0
2023-09-22 11:35:00,132.6,132.77,132.55,132.77,98499.0,131.8108,131.9798,131.7611,131.9798,98499.0
2023-09-22 11:40:00,132.76,132.76,132.52,132.6,71794.0,131.9698,131.9698,131.7313,131.8108,71794.0
2023-09-22 11:45:00,132.6,132.66,132.51,132.52,66376.0,131.8108,131.8704,131.7213,131.7313,66376.0
2023-09-22 11:50:00,132.53,132.65,132.42,132.44,70009.0,131.7412,131.8605,131.6319,131.6518,70009.0
2023-09-22 11:55:00,132.46,132.58,132.36,132.4,85141.0,131.6716,131.7909,131.5722,131.612,85141.0
2023-09-22 12:00:00,132.4,132.5,132.36,132.43,75514.0,131.612,131.7114,131.5722,131.6418,75514.0
2023-09-22 12:05:00,132.43,132.59,132.36,132.55,71299.0,131.6418,131.8009,131.5722,131.7611,71299.0
2023-09-22 12:10:00,132.54,132.64,132.44,132.54,105292.0,131.7512,131.8506,131.6518,131.7512,105292.0
2023-09-22 12:15:00,132.54,132.77,132.49,132.73,97945.0,131.7512,131.9798,131.7015,131.94,97945.0
2023-09-22 12:20:00,132.73,132.9,132.73,132.85,57110.0,131.94,132.109,131.94,132.0593,57110.0
2023-09-22 12:25:00,132.83,132.83,132.66,132.68,68821.0,132.0394,132.0394,131.8704,131.8903,68821.0
2023-09-22 12:30:00,132.7,132.8,132.62,132.72,72110.0,131.9102,132.0096,131.8307,131.9301,72110.0
2023-09-22 12:35:00,132.73,132.8,132.69,132.75,64714.0,131.94,132.0096,131.9003,131.9599,64714.0
2023-09-22 12:40:00,132.76,132.84,132.74,132.8,49062.0,131.9698,132.0494,131.95,132.0096,49062.0
2023-09-22 12:45:00,132.79,132.87,132.73,132.81,56619.0,131.9997,132.0792,131.94,132.0195,56619.0
2023-09-22 12:50:00,132.82,132.86,132.71,132.75,54578.0,132.0295,132.0693,131.9201,131.9599,54578.0
2023-09-22 12:55:00,132.75,132.88,132.75,132.77,58435.0,131.9599,132.0891,131.9599,131.9798,58435.0
2023-09-22 13:00:00,132.77,132.79,132.66,132.66,46874.0,131.9798,131.9997,131.8704,131.8704,46874.0
2023-09-22 13:05:00,132.65,132.69,132.55,132.57,71431.0,131.8605,131.9003,131.7611,131.781,71431.0
2023-09-22 13:10:00,132.58,132.71,132.49,132.5,67626.0,131.7909,131.9201,131.7015,131.7114,67626.0
2023-09-22 13:15:00,132.5,132.5,132.33,132.4,74360.0,131.7114,131.7114,131.5424,131.612,74360.0
2023-09-22 13:20:00,132.39,132.4,132.07,132.16,85935.0,131.602,131.612,131.284,131.3734,85935.0
2023-09-22 13:25:00,132.17,132.18,132.03,132.08,110585.0,131.3834,131.3933,131.2442,131.2939,110585.0
2023-09-22 13:30:00,132.08,132.08,131.89,132.06,73059.0,131.2939,131.2939,131.105,131.274,73059.0
2023-09-22 13:35:00,132.05,132.19,131.88,131.93,98819.0,131.2641,131.4032,131.0951,131.1448,98819.0
2023-09-22 13:40:00,131.94,131.97,131.88,131.95,75448.0,131.1547,131.1845,131.0951,131.1647,75448.0
2023-09-22 13:45:00,131.94,132.04,131.82,131.88,89054.0,131.1547,131.2541,131.0354,131.0951,89054.0
2023-09-22 13:50:00,131.89,131.97,131.8,131.86,121241.0,131.105,131.1845,131.0156,131.0752,121241.0
2023-09-22 13:55:00,131.86,132.05,131.84,131.89,92559.0,131.0752,131.2641,131.0553,131.105,92559.0
2023-09-22 14:00:00,131.89,131.97,131.75,131.81,105555.0,131.105,131.1845,130.9659,131.0255,105555.0
2023-09-22 14:05:00,131.81,131.83,131.59,131.64,93499.0,131.0255,131.0454,130.8068,130.8565,93499.0
2023-09-22 14:10:00,131.63,131.63,131.26,131.27,156644.0,130.8466,130.8466,130.4788,130.4887,156644.0
2023-09-22 14:15:00,131.27,131.33,131.13,131.27,172884.0,130.4887,130.5484,130.3495,130.4887,172884.0
2023-09-22 14:20:00,131.27,131.45,131.27,131.41,134802.0,130.4887,130.6676,130.4887,130.6279,134802.0
2023-09-22 14:25:00,131.43,131.61,131.31,131.34,140485.0,130.6478,130.8267,130.5285,130.5583,140485.0
2023-09-22 14:30:00,131.34,131.46,131.21,131.42,102876.0,130.5583,130.6776,130.4291,130.6378,102876.0
2023-09-22 14:35:00,131.42,131.53,131.34,131.38,87184.0,130.6378,130.7472,130.5583,130.5981,87184.0
2023-09-22 14:40:00,131.38,131.47,131.34,131.42,102656.0,130.5981,130.6875,130.5583,130.6378,102656.0
2023-09-22 14:45:00,131.41,131.6,131.36,131.59,96890.0,130.6279,130.8168,130.5782,130.8068,96890.0
2023-09-22 14:50:00,131.59,131.67,131.5,131.66,105141.0,130.8068,130.8863,130.7173,130.8764,105141.0
2023-09-22 14:55:00,131.65,131.76,131.59,131.7,71821.0,130.8665,130.9758,130.8068,130.9162,71821.0
2023-09-22 15:00:00,131.69,132.1,131.65,131.95,145605.0,130.9062,131.3138,130.8665,131.1647,145605.0
2023-09-22 15:05:00,131.95,132.43,131.93,132.43,150802.0,131.1647,131.6418,131.1448,131.6418,150802.0
2023-09-22 15:10:00,132.44,132.47,132.26,132.32,106847.0,131.6518,131.6816,131.4728,131.5325,106847.0
2023-09-22 15:15:00,132.33,132.4,132.21,132.36,109617.0,131.5424,131.612,131.4231,131.5722,109617.0
2023-09-22 15:20:00,132.36,132.41,132.18,132.29,143127.0,131.5722,131.6219,131.3933,131.5026,143127.0
2023-09-22 15:25:00,132.3,132.31,132.15,132.16,101640.0,131.5126,131.5225,131.3635,131.3734,101640.0
2023-09-22 15:30:00,132.18,132.26,132.01,132.02,113225.0,131.3933,131.4728,131.2243,131.2343,113225.0
2023-09-22 15:35:00,132.02,132.09,131.95,132.01,143545.0,131.2343,131.3038,131.1647,131.2243,143545.0
2023-09-22 15:40:00,132.02,132.07,131.69,131.73,234357.0,131.2343,131.284,130.9062,130.946,234357.0
2023-09-22 15:45:00,131.72,131.81,131.46,131.52,253407.0,130.936,131.0255,130.6776,130.7372,253407.0
2023-09-22 15:50:00,131.52,131.52,131.09,131.3,386579.0,130.7372,130.7372,130.3098,130.5185,386579.0
2023-09-22 15:55:00,131.3,131.46,131.2,131.26,674582.0,130.5185,130.6776,130.4191,130.4788,674582.0
2023-09-25 09:30:00,130.77,131.04,130.03,130.4,426908.0,129.9917,130.2601,129.2561,129.6239,426908.0
2023-09-25 09:35:00,130.39,131.02,130.07,130.99,243834.0,129.614,130.2402,129.2959,130.2104,243834.0
2023-09-25 09:40:00,130.97,131.09,130.72,130.89,165393.0,130.1905,130.3098,129.942,130.111,165393.0
2023-09-25 09:45:00,130.91,131.13,130.79,130.87,187322.0,130.1309,130.3495,130.0116,130.0911,187322.0
2023-09-25 09:50:00,130.86,131.05,130.67,130.87,270450.0,130.0812,130.27,129.8923,130.0911,270450.0
2023-09-25 09:55:00,130.89,131.01,130.71,130.98,201341.0,130.111,130.2303,129.932,130.2004,201341.0
2023-09-25 10:00:00,131.0,131.29,130.95,131.2,175666.0,130.2203,130.5086,130.1706,130.4191,175666.0
2023-09-25 10:05:00,131.2,131.26,130.99,131.12,134362.0,130.4191,130.4788,130.2104,130.3396,134362.0
2023-09-25 10:10:00,131.1,131.35,131.08,131.26,90665.0,130.3197,130.5682,130.2998,130.4788,90665.0
2023-09-25 10:15:00,131.24,131.43,131.13,131.15,144310.0,130.4589,130.6478,130.3495,130.3694,144310.0
2023-09-25 10:20:00,131.14,131.22,130.93,131.02,107063.0,130.3595,130.439,130.1507,130.2402,107063.0
2023-09-25 10:25:00,131.0,131.0,130.71,130.88,129684.0,130.2203,130.2203,129.932,130.101,129684.0
2023-09-25 10:30:00,130.87,131.34,130.84,131.2,101068.0,130.0911,130.5583,130.0613,130.4191,101068.0
2023-09-25 10:35:00,131.22,131.28,131.08,131.25,111169.0,130.439,130.4987,130.2998,130.4688,111169.0
2023-09-25 10:40:00,131.23,131.39,131.17,131.23,88729.0,130.449,130.608,130.3893,130.449,88729.0
2023-09-25 10:45:00,131.23,131.45,131.1,131.12,138015.0,130.449,130.6676,130.3197,130.3396,138015.0
2023-09-25 10:50:00,131.12,131.12,130.77,130.92,109005.0,130.3396,130.3396,129.9917,130.1408,109005.0
2023-09-25 10:55:00,130.91,131.07,130.84,130.87,89650.0,130.1309,130.2899,130.0613,130.0911,89650.0
2023-09-25 11:00:00,130.87,131.08,130.84,131.03,110588.0,130.0911,130.2998,130.0613,130.2501,110588.0
2023-09-25 11:05:00,131.02,131.47,130.97,131.45,168948.0,130.2402,130.6875,130.1905,130.6676,168948.0
2023-09-25 11:10:00,131.45,131.69,131.39,131.62,155715.0,130.6676,130.9062,130.608,130.8366,155715.0
2023-09-25 11:15:00,131.62,131.83,131.59,131.77,188834.0,130.8366,131.0454,130.8068,130.9857,188834.0
2023-09-25 11:20:00,131.77,131.77,131.53,131.68,93874.0,130.9857,130.9857,130.7472,130.8963,93874.0
2023-09-25 11:25:00,131.69,131.8,131.58,131.62,94743.0,130.9062,131.0156,130.7969,130.8366,94743.0
2023-09-25 11:30:00,131.61,131.68,131.52,131.63,52259.0,130.8267,130.8963,130.7372,130.8466,52259.0
2023-09-25 11:35:00,131.64,131.73,131.51,131.53,55989.0,130.8565,130.946,130.7273,130.7472,55989.0
2023-09-25 11:40:00,131.53,131.81,131.46,131.71,94681.0,130.7472,131.0255,130.6776,130.9261,94681.0
2023-09-25 11:45:00,131.72,131.75,131.58,131.67,77239.0,130.936,130.9659,130.7969,130.8863,77239.0
2023-09-25 11:50:00,131.68,131.8,131.61,131.67,102520.0,130.8963,131.0156,130.8267,130.8863,102520.0
2023-09-25 11:55:00,131.69,131.82,131.55,131.65,64418.0,130.9062,131.0354,130.767,130.8665,64418.0
2023-09-25 12:00:00,131.66,131.7,131.47,131.5,75285.0,130.8764,130.9162,130.6875,130.7173,75285.0
2023-09-25 12:05:00,131.5,131.64,131.49,131.49,48919.0,130.7173,130.8565,130.7074,130.7074,48919.0
2023-09-25 12:10:00,131.48,131.61,131.46,131.6,63326.0,130.6975,130.8267,130.6776,130.8168,63326.0
2023-09-25 12:15:00,131.61,131.81,131.6,131.78,78931.0,130.8267,131.0255,130.8168,130.9957,78931.0
2023-09-25 12:20:00,131.78,131.87,131.73,131.83,47290.0,130.9957,131.0851,130.946,131.0454,47290.0
2023-09-25 12:25:00,131.82,131.9,131.75,131.79,54868.0,131.0354,131.115,130.9659,131.0056,54868.0
2023-09-25 12:30:00,131.8,131.85,131.74,131.77,49977.0,131.0156,131.0653,130.9559,130.9857,49977.0
2023-09-25 12:35:00,131.77,131.77,131.47,131.51,47822.0,130.9857,130.9857,130.6875,130.7273,47822.0
2023-09-25 12:40:00,131.51,131.61,131.42,131.44,50612.0,130.7273,130.8267,130.6378,130.6577,50612.0
2023-09-25 12:45:00,131.45,131.55,131.32,131.44,72314.0,130.6676,130.767,130.5384,130.6577,72314.0
2023-09-25 12:50:00,131.42,131.43,131.22,131.43,68326.0,130.6378,130.6478,130.439,130.6478,68326.0
2023-09-25 12:55:00,131.43,131.58,131.4,131.55,73184.0,130.6478,130.7969,130.6179,130.767,73184.0
2023-09-25 13:00:00,131.56,131.66,131.51,131.54,43876.0,130.777,130.8764,130.7273,130.7571,43876.0
2023-09-25 13:05:00,131.56,131.82,131.54,131.8,73034.0,130.777,131.0354,130.7571,131.0156,73034.0
2023-09-25 13:10:00,131.83,131.9,131.76,131.83,71954.0,131.0454,131.115,130.9758,131.0454,71954.0
2023-09-25 13:15:00,131.84,131.92,131.77,131.86,55749.0,131.0553,131.1348,130.9857,131.0752,55749.0
2023-09-25 13:20:00,131.87,131.9,131.63,131.65,62046.0,131.0851,131.115,130.8466,130.8665,62046.0
2023-09-25 13:25:00,131.65,131.7,131.45,131.61,70010.0,130.8665,130.9162,130.6676,130.8267,70010.0
2023-09-25 13:30:00,131.62,131.63,131.4,131.53,51117.0,130.8366,130.8466,130.6179,130.7472,51117.0
2023-09-25 13:35:00,131.51,131.75,131.49,131.74,58356.0,130.7273,130.9659,130.7074,130.9559,58356.0
2023-09-25 13:40:00,131.74,131.74,131.54,131.56,50986.0,130.9559,130.9559,130.7571,130.777,50986.0
2023-09-25 13:45:00,131.55,131.74,131.49,131.74,74091.0,130.767,130.9559,130.7074,130.9559,74091.0
2023-09-25 13:50:00,131.71,131.83,131.66,131.77,57060.0,130.9261,131.0454,130.8764,130.9857,57060.0
2023-09-25 13:55:00,131.77,131.88,131.72,131.87,47148.0,130.9857,131.0951,130.936,131.0851,47148.0
2023-09-25 14:00:00,131.88,131.93,131.82,131.87,63826.0,131.0951,131.1448,131.0354,131.0851,63826.0
2023-09-25 14:05:00,131.87,131.92,131.79,131.84,111924.0,131.0851,131.1348,131.0056,131.0553,111924.0
2023-09-25 14:10:00,131.83,131.93,131.79,131.89,79071.0,131.0454,131.1448,131.0056,131.105,79071.0
2023-09-25 14:15:00,131.89,131.99,131.82,131.91,79099.0,131.105,131.2044,131.0354,131.1249,79099.0
2023-09-25 14:20:00,131.9,131.93,131.72,131.75,58143.0,131.115,131.1448,130.936,130.9659,58143.0
2023-09-25 14:25:00,131.76,131.94,131.75,131.83,54567.0,130.9758,131.1547,130.9659,131.0454,54567.0
2023-09-25 14:30:00,131.81,131.99,131.73,131.93,67381.0,131.0255,131.2044,130.946,131.1448,67381.0
2023-09-25 14:35:00,131.93,132.12,131.93,131.98,114915.0,131.1448,131.3337,131.1448,131.1945,114915.0
2023-09-25 14:40:00,131.97,132.08,131.84,131.85,78426.0,131.1845,131.2939,131.0553,131.0653,78426.0
2023-09-25 14:45:00,131.85,131.9,131.77,131.83,67459.0,131.0653,131.115,130.9857,131.0454,67459.0
2023-09-25 14:50:00,131.82,131.91,131.76,131.79,70827.0,131.0354,131.1249,130.9758,131.0056,70827.0
2023-09-25 14:55:00,131.78,131.81,131.6,131.67,95046.0,130.9957,131.0255,130.8168,130.8863,95046.0
2023-09-25 15:00:00,131.66,131.72,131.44,131.53,124076.0,130.8764,130.936,130.6577,130.7472,124076.0
2023-09-25 15:05:00,131.54,131.58,131.37,131.42,66932.0,130.7571,130.7969,130.5881,130.6378,66932.0
2023-09-25 15:10:00,131.4,131.61,131.39,131.61,77513.0,130.6179,130.8267,130.608,130.8267,77513.0
2023-09-25 15:15:00,131.6,131.88,131.59,131.88,119200.0,130.8168,131.0951,130.8068,131.0951,119200.0
2023-09-25 15:20:00,131.88,131.89,131.65,131.69,90247.0,131.0951,131.105,130.8665,130.9062,90247.0
2023-09-25 15:25:00,131.69,131.82,131.61,131.81,103183.0,130.9062,131.0354,130.8267,131.0255,103183.0
2023-09-25 15:30:00,131.81,131.92,131.7,131.88,82461.0,131.0255,131.1348,130.9162,131.0951,82461.0
2023-09-25 15:35:00,131.89,132.06,131.79,132.06,92730.0,131.105,131.274,131.0056,131.274,92730.0
2023-09-25 15:40:00,132.06,132.08,131.81,131.88,122130.0,131.274,131.2939,131.0255,131.0951,122130.0
2023-09-25 15:45:00,131.88,131.96,131.8,131.9,97091.0,131.0951,131.1746,131.0156,131.115,97091.0
2023-09-25 15:50:00,131.89,132.05,131.79,131.92,241408.0,131.105,131.2641,131.0056,131.1348,241408.0
2023-09-25 15:55:00,131.91,132.22,131.78,132.19,562016.0,131.1249,131.4331,130.9957,131.4032,562016.0
2023-09-26 09:30:00,130.86,131.41,130.41,130.46,474753.0,130.0812,130.6279,129.6338,129.6835,474753.0
2023-09-26 09:35:00,130.47,130.63,130.24,130.45,230803.0,129.6935,129.8525,129.4648,129.6736,230803.0
2023-09-26 09:40:00,130.46,130.67,130.22,130.25,254843.0,129.6835,129.8923,129.445,129.4748,254843.0
2023-09-26 09:45:00,130.26,130.51,129.69,129.7,338616.0,129.4847,129.7332,128.9181,128.9281,338616.0
2023-09-26 09:50:00,129.7,129.78,129.4,129.55,285387.0,128.9281,129.0076,128.6298,128.779,285387.0
2023-09-26 09:55:00,129.59,129.66,129.28,129.31,218304.0,128.8187,128.8883,128.5106,128.5404,218304.0
2023-09-26 10:00:00,129.3,129.49,129.17,129.19,230643.0,128.5304,128.7193,128.4012,128.4211,230643.0
2023-09-26 10:05:00,129.18,129.44,129.11,129.16,271667.0,128.4112,128.6696,128.3416,128.3913,271667.0
2023-09-26 10:10:00,129.16,129.2,128.55,128.59,344922.0,128.3913,128.431,127.7849,127.8247,344922.0
2023-09-26 10:15:00,128.6,128.94,128.59,128.85,243061.0,127.8346,128.1726,127.8247,128.0831,243061.0
2023-09-26 10:20:00,128.85,128.95,128.68,128.81,308274.0,128.0831,128.1825,127.9141,128.0434,308274.0
2023-09-26 10:25:00,128.81,129.0,128.74,128.96,172895.0,128.0434,128.2322,127.9738,128.1925,172895.0
2023-09-26 10:30:00,128.96,129.07,128.76,128.84,198352.0,128.1925,128.3018,127.9937,128.0732,198352.0
2023-09-26 10:35:00,128.84,128.97,128.68,128.9,218568.0,128.0732,128.2024,127.9141,128.1328,218568.0
2023-09-26 10:40:00,128.9,129.16,128.82,129.14,156547.0,128.1328,128.3913,128.0533,128.3714,156547.0
2023-09-26 10:45:00,129.16,129.35,128.81,128.82,190510.0,128.3913,128.5801,128.0434,128.0533,190510.0
2023-09-26 10:50:00,128.83,128.86,128.57,128.66,160443.0,128.0632,128.0931,127.8048,127.8942,160443.0
2023-09-26 10:55:00,128.66,128.85,128.59,128.67,204482.0,127.8942,128.0831,127.8247,127.9042,204482.0
2023-09-26 11:00:00,128.68,128.8,128.6,128.74,160052.0,127.9141,128.0334,127.8346,127.9738,160052.0
2023-09-26 11:05:00,128.73,128.78,128.39,128.55,196799.0,127.9638,128.0135,127.6259,127.7849,196799.0
2023-09-26 11:10:00,128.55,128.67,128.47,128.48,117220.0,127.7849,127.9042,127.7054,127.7153,117220.0
2023-09-26 11:15:00,128.48,128.63,128.42,128.59,151930.0,127.7153,127.8644,127.6557,127.8247,151930.0
2023-09-26 11:20:00,128.59,128.7,128.46,128.47,135040.0,127.8247,127.934,127.6954,127.7054,135040.0
2023-09-26 11:25:00,128.46,128.5,128.21,128.22,175544.0,127.6954,127.7352,127.4469,127.4569,175544.0
2023-09-26 11:30:00,128.2,128.55,128.19,128.53,248099.0,127.437,127.7849,127.427,127.765,248099.0
2023-09-26 11:35:00,128.51,128.75,128.47,128.71,183762.0,127.7451,127.9837,127.7054,127.944,183762.0
2023-09-26 11:40:00,128.71,128.82,128.56,128.67,125149.0,127.944,128.0533,127.7948,127.9042,125149.0
2023-09-26 11:45:00,128.66,128.74,128.46,128.59,123195.0,127.8942,127.9738,127.6954,127.8247,123195.0
2023-09-26 11:50:00,128.59,128.61,128.39,128.41,95000.0,127.8247,127.8445,127.6259,127.6457,95000.0
2023-09-26 11:55:00,128.41,128.48,128.32,128.48,132738.0,127.6457,127.7153,127.5563,127.7153,132738.0
2023-09-26 12:00:00,128.47,128.56,128.4,128.51,88662.0,127.7054,127.7948,127.6358,127.7451,88662.0
2023-09-26 12:05:00,128.51,128.82,128.44,128.77,122213.0,127.7451,128.0533,127.6756,128.0036,122213.0
2023-09-26 12:10:00,128.75,128.9,128.73,128.78,106334.0,127.9837,128.1328,127.9638,128.0135,106334.0
2023-09-26 12:15:00,128.76,128.86,128.73,128.81,107194.0,127.9937,128.0931,127.9638,128.0434,107194.0
2023-09-26 12:20:00,128.8,129.09,128.73,129.09,112843.0,128.0334,128.3217,127.9638,128.3217,112843.0
2023-09-26 12:25:00,129.09,129.12,128.96,129.08,105877.0,128.3217,128.3515,128.1925,128.3117,105877.0
2023-09-26 12:30:00,129.08,129.33,128.99,129.27,146410.0,128.3117,128.5603,128.2223,128.5006,146410.0
2023-09-26 12:35:00,129.26,129.39,129.17,129.28,118604.0,128.4907,128.6199,128.4012,128.5106,118604.0
2023-09-26 12:40:00,129.28,129.42,129.23,129.27,145420.0,128.5106,128.6497,128.4609,128.5006,145420.0
2023-09-26 12:45:00,129.26,129.28,129.15,129.22,117396.0,128.4907,128.5106,128.3813,128.4509,117396.0
2023-09-26 12:50:00,129.21,129.38,129.19,129.35,91754.0,128.441,128.61,128.4211,128.5801,91754.0
2023-09-26 12:55:00,129.35,129.36,129.16,129.27,91124.0,128.5801,128.5901,128.3913,128.5006,91124.0
2023-09-26 13:00:00,129.27,129.41,129.15,129.29,147510.0,128.5006,128.6398,128.3813,128.5205,147510.0
2023-09-26 13:05:00,129.3,129.38,129.0,129.37,183216.0,128.5304,128.61,128.2322,128.6,183216.0
2023-09-26 13:10:00,129.37,129.49,129.32,129.44,81184.0,128.6,128.7193,128.5503,128.6696,81184.0
2023-09-26 13:15:00,129.43,129.5,129.21,129.27,69939.0,128.6597,128.7292,128.441,128.5006,69939.0
2023-09-26 13:20:00,129.27,129.39,129.26,129.34,93306.0,128.5006,128.6199,128.4907,128.5702,93306.0
2023-09-26 13:25:00,129.33,129.4,129.13,129.13,102349.0,128.5603,128.6298,128.3615,128.3615,102349.0
2023-09-26 13:30:00,129.13,129.31,129.12,129.17,92878.0,128.3615,128.5404,128.3515,128.4012,92878.0
2023-09-26 13:35:00,129.17,129.23,129.0,129.08,141801.0,128.4012,128.4609,128.2322,128.3117,141801.0
2023-09-26 13:40:00,129.09,129.21,129.02,129.09,85274.0,128.3217,128.441,128.2521,128.3217,85274.0
2023-09-26 13:45:00,129.07,129.13,128.93,128.95,118695.0,128.3018,128.3615,128.1626,128.1825,118695.0
2023-09-26 13:50:00,128.94,129.27,128.94,129.22,143803.0,128.1726,128.5006,128.1726,128.4509,143803.0
2023-09-26 13:55:00,129.21,129.41,129.19,129.39,104129.0,128.441,128.6398,128.4211,128.6199,104129.0
2023-09-26 14:00:00,129.39,129.39,129.16,129.22,121278.0,128.6199,128.6199,128.3913,128.4509,121278.0
2023-09-26 14:05:00,129.21,129.32,129.19,129.25,142585.0,128.441,128.5503,128.4211,128.4807,142585.0
2023-09-26 14:10:00,129.26,129.31,129.11,129.16,129838.0,128.4907,128.5404,128.3416,128.3913,129838.0
2023-09-26 14:15:00,129.16,129.25,129.02,129.02,121850.0,128.3913,128.4807,128.2521,128.2521,121850.0
2023-09-26 14:20:00,129.03,129.26,128.98,129.19,139451.0,128.262,128.4907,128.2123,128.4211,139451.0
2023-09-26 14:25:00,129.2,129.23,129.09,129.13,91907.0,128.431,128.4609,128.3217,128.3615,91907.0
2023-09-26 14:30:00,129.13,129.29,129.06,129.22,99525.0,128.3615,128.5205,128.2919,128.4509,99525.0
2023-09-26 14:35:00,129.22,129.22,128.94,128.96,111889.0,128.4509,128.4509,128.1726,128.1925,111889.0
2023-09-26 14:40:00,128.97,129.1,128.9,129.09,101809.0,128.2024,128.3316,128.1328,128.3217,101809.0
2023-09-26 14:45:00,129.09,129.15,129.01,129.11,99350.0,128.3217,128.3813,128.2422,128.3416,99350.0
2023-09-26 14:50:00,129.13,129.18,128.96,129.02,101193.0,128.3615,128.4112,128.1925,128.2521,101193.0
2023-09-26 14:55:00,129.01,129.14,129.0,129.14,119278.0,128.2422,128.3714,128.2322,128.3714,119278.0
2023-09-26 15:00:00,129.14,129.15,128.98,129.02,110417.0,128.3714,128.3813,128.2123,128.2521,110417.0
2023-09-26 15:05:00,129.02,129.23,129.02,129.15,153297.0,128.2521,128.4609,128.2521,128.3813,153297.0
2023-09-26 15:10:00,129.16,129.3,129.12,129.14,146977.0,128.3913,128.5304,128.3515,128.3714,146977.0
2023-09-26 15:15:00,129.14,129.18,128.96,129.09,210236.0,128.3714,128.4112,128.1925,128.3217,210236.0
2023-09-26 15:20:00,129.09,129.14,128.98,129.02,183493.0,128.3217,128.3714,128.2123,128.2521,183493.0
2023-09-26 15:25:00,129.02,129.23,128.94,129.14,156164.0,128.2521,128.4609,128.1726,128.3714,156164.0
2023-09-26 15:30:00,129.14,129.19,129.01,129.05,194153.0,128.3714,128.4211,128.2422,128.2819,194153.0
2023-09-26 15:35:00,129.05,129.19,129.03,129.16,173686.0,128.2819,128.4211,128.262,128.3913,173686.0
2023-09-26 15:40:00,129.16,129.27,129.05,129.26,288678.0,128.3913,128.5006,128.2819,128.4907,288678.0
2023-09-26 15:45:00,129.26,129.36,129.18,129.18,251346.0,128.4907,128.5901,128.4112,128.4112,251346.0
2023-09-26 15:50:00,129.19,129.45,129.16,129.33,431131.0,128.4211,128.6795,128.3913,128.5603,431131.0
2023-09-26 15:55:00,129.32,129.55,129.28,129.46,743769.0,128.5503,128.779,128.5106,128.6895,743769.0
2023-09-27 09:30:00,129.46,130.5,129.38,130.3,621718.0,128.6895,129.7233,128.61,129.5245,621718.0
2023-09-27 09:35:00,130.29,130.62,130.08,130.62,309195.0,129.5145,129.8426,129.3058,129.8426,309195.0
2023-09-27 09:40:00,130.59,130.83,130.37,130.7,255977.0,129.8128,130.0513,129.5941,129.9221,255977.0
2023-09-27 09:45:00,130.72,130.89,130.46,130.51,172563.0,129.942,130.111,129.6835,129.7332,172563.0
2023-09-27 09:50:00,130.52,130.85,130.45,130.81,156401.0,129.7432,130.0712,129.6736,130.0315,156401.0
2023-09-27 09:55:00,130.8,130.86,130.35,130.52,139789.0,130.0215,130.0812,129.5742,129.7432,139789.0
2023-09-27 10:00:00,130.51,130.63,129.88,129.88,250942.0,129.7332,129.8525,129.107,129.107,250942.0
2023-09-27 10:05:00,129.88,130.0,129.74,129.95,155589.0,129.107,129.2263,128.9678,129.1766,155589.0
2023-09-27 10:10:00,129.93,129.93,129.68,129.82,100922.0,129.1567,129.1567,128.9082,129.0473,100922.0
2023-09-27 10:15:00,129.82,130.05,129.8,129.98,111479.0,129.0473,129.276,129.0275,129.2064,111479.0
2023-09-27 10:20:00,129.99,130.44,129.99,130.28,192874.0,129.2163,129.6637,129.2163,129.5046,192874.0
2023-09-27 10:25:00,130.28,130.55,130.22,130.38,150630.0,129.5046,129.773,129.445,129.604,150630.0
2023-09-27 10:30:00,130.36,130.42,130.11,130.38,159480.0,129.5841,129.6438,129.3356,129.604,159480.0
2023-09-27 10:35:00,130.38,130.4,130.15,130.16,99895.0,129.604,129.6239,129.3754,129.3853,99895.0
2023-09-27 10:40:00,130.16,130.16,129.96,130.0,119356.0,129.3853,129.3853,129.1865,129.2263,119356.0
2023-09-27 10:45:00,130.0,130.35,129.87,130.27,118327.0,129.2263,129.5742,129.097,129.4947,118327.0
2023-09-27 10:50:00,130.25,130.28,129.84,130.03,116174.0,129.4748,129.5046,129.0672,129.2561,116174.0
2023-09-27 10:55:00,130.03,130.15,129.9,130.09,143980.0,129.2561,129.3754,129.1269,129.3157,143980.0
2023-09-27 11:00:00,130.09,130.45,130.06,130.32,131225.0,129.3157,129.6736,129.2859,129.5444,131225.0
2023-09-27 11:05:00,130.32,130.43,130.19,130.37,215350.0,129.5444,129.6537,129.4151,129.5941,215350.0
2023-09-27 11:10:00,130.39,130.5,130.21,130.3,174073.0,129.614,129.7233,129.435,129.5245,174073.0
2023-09-27 11:15:00,130.29,130.31,130.15,130.19,98133.0,129.5145,129.5344,129.3754,129.4151,98133.0
2023-09-27 11:20:00,130.19,130.42,130.13,130.23,180618.0,129.4151,129.6438,129.3555,129.4549,180618.0
2023-09-27 11:25:00,130.23,130.47,130.2,130.39,117128.0,129.4549,129.6935,129.4251,129.614,117128.0
2023-09-27 11:30:00,130.39,130.49,130.33,130.44,78859.0,129.614,129.7134,129.5543,129.6637,78859.0
2023-09-27 11:35:00,130.44,130.49,130.15,130.16,76081.0,129.6637,129.7134,129.3754,129.3853,76081.0
2023-09-27 11:40:00,130.16,130.32,130.14,130.21,116954.0,129.3853,129.5444,129.3654,129.435,116954.0
2023-09-27 11:45:00,130.22,130.31,130.0,130.15,100149.0,129.445,129.5344,129.2263,129.3754,100149.0
2023-09-27 11:50:00,130.15,130.4,130.13,130.38,91155.0,129.3754,129.6239,129.3555,129.604,91155.0
2023-09-27 11:55:00,130.37,130.51,130.33,130.37,167822.0,129.5941,129.7332,129.5543,129.5941,167822.0
2023-09-27 12:00:00,130.36,130.36,130.02,130.03,107382.0,129.5841,129.5841,129.2462,129.2561,107382.0
2023-09-27 12:05:00,130.03,130.06,129.93,129.94,157629.0,129.2561,129.2859,129.1567,129.1666,157629.0
2023-09-27 12:10:00,129.94,130.09,129.93,130.05,88700.0,129.1666,129.3157,129.1567,129.276,88700.0
2023-09-27 12:15:00,130.05,130.25,130.03,130.11,177276.0,129.276,129.4748,129.2561,129.3356,177276.0
2023-09-27 12:20:00,130.09,130.31,130.09,130.24,74153.0,129.3157,129.5344,129.3157,129.4648,74153.0
2023-09-27 12:25:00,130.23,130.46,130.22,130.43,95705.0,129.4549,129.6835,129.445,129.6537,95705.0
2023-09-27 12:30:00,130.42,130.54,130.3,130.45,128470.0,129.6438,129.7631,129.5245,129.6736,128470.0
2023-09-27 12:35:00,130.44,130.55,130.29,130.4,66708.0,129.6637,129.773,129.5145,129.6239,66708.0
2023-09-27 12:40:00,130.4,130.58,130.33,130.52,85462.0,129.6239,129.8028,129.5543,129.7432,85462.0
2023-09-27 12:45:00,130.51,130.68,130.51,130.57,85519.0,129.7332,129.9022,129.7332,129.7929,85519.0
2023-09-27 12:50:00,130.56,130.64,130.53,130.61,84032.0,129.7829,129.8625,129.7531,129.8326,84032.0
2023-09-27 12:55:00,130.61,130.63,130.46,130.54,86591.0,129.8326,129.8525,129.6835,129.7631,86591.0
2023-09-27 13:00:00,130.54,130.8,130.54,130.78,104935.0,129.7631,130.0215,129.7631,130.0016,104935.0
2023-09-27 13:05:00,130.8,130.82,130.57,130.65,123377.0,130.0215,130.0414,129.7929,129.8724,123377.0
2023-09-27 13:10:00,130.65,130.69,130.4,130.43,157236.0,129.8724,129.9122,129.6239,129.6537,157236.0
2023-09-27 13:15:00,130.43,130.57,130.33,130.49,99729.0,129.6537,129.7929,129.5543,129.7134,99729.0
2023-09-27 13:20:00,130.49,130.51,130.22,130.45,123245.0,129.7134,129.7332,129.445,129.6736,123245.0
2023-09-27 13:25:00,130.46,130.51,130.17,130.18,84552.0,129.6835,129.7332,129.3953,129.4052,84552.0
2023-09-27 13:30:00,130.16,130.32,130.16,130.28,101883.0,129.3853,129.5444,129.3853,129.5046,101883.0
2023-09-27 13:35:00,130.28,130.34,130.0,130.01,101879.0,129.5046,129.5642,129.2263,129.2362,101879.0
2023-09-27 13:40:00,130.03,130.13,129.7,130.13,141813.0,129.2561,129.3555,128.9281,129.3555,141813.0
2023-09-27 13:45:00,130.13,130.15,129.97,130.05,94909.0,129.3555,129.3754,129.1965,129.276,94909.0
2023-09-27 13:50:00,130.06,130.14,129.96,130.08,106258.0,129.2859,129.3654,129.1865,129.3058,106258.0
2023-09-27 13:55:00,130.07,130.11,129.92,130.02,66375.0,129.2959,129.3356,129.1467,129.2462,66375.0
2023-09-27 14:00:00,130.01,130.01,129.84,129.94,75758.0,129.2362,129.2362,129.0672,129.1666,75758.0
2023-09-27 14:05:00,129.93,130.02,129.68,129.73,89675.0,129.1567,129.2462,128.9082,128.9579,89675.0
2023-09-27 14:10:00,129.72,129.82,129.65,129.8,74169.0,128.9479,129.0473,128.8784,129.0275,74169.0
2023-09-27 14:15:00,129.81,130.08,129.81,129.86,90239.0,129.0374,129.3058,129.0374,129.0871,90239.0
2023-09-27 14:20:00,129.88,130.06,129.81,130.06,81438.0,129.107,129.2859,129.0374,129.2859,81438.0
2023-09-27 14:25:00,130.07,130.42,129.98,130.39,153403.0,129.2959,129.6438,129.2064,129.614,153403.0
2023-09-27 14:30:00,130.39,130.67,130.39,130.56,229400.0,129.614,129.8923,129.614,129.7829,229400.0
2023-09-27 14:35:00,130.56,130.88,130.55,130.87,202257.0,129.7829,130.101,129.773,130.0911,202257.0
2023-09-27 14:40:00,130.86,131.13,130.75,131.08,158141.0,130.0812,130.3495,129.9718,130.2998,158141.0
2023-09-27 14:45:00,131.09,131.22,130.97,131.02,141104.0,130.3098,130.439,130.1905,130.2402,141104.0
2023-09-27 14:50:00,131.02,131.17,130.96,131.13,128232.0,130.2402,130.3893,130.1806,130.3495,128232.0
2023-09-27 14:55:00,131.12,131.19,130.95,131.03,93957.0,130.3396,130.4092,130.1706,130.2501,93957.0
2023-09-27 15:00:00,131.03,131.4,130.98,131.4,198457.0,130.2501,130.6179,130.2004,130.6179,198457.0
2023-09-27 15:05:00,131.4,131.57,131.28,131.52,166949.0,130.6179,130.7869,130.4987,130.7372,166949.0
2023-09-27 15:10:00,131.52,131.69,131.41,131.46,182446.0,130.7372,130.9062,130.6279,130.6776,182446.0
2023-09-27 15:15:00,131.46,131.53,131.36,131.43,135789.0,130.6776,130.7472,130.5782,130.6478,135789.0
2023-09-27 15:20:00,131.44,131.67,131.42,131.58,145546.0,130.6577,130.8863,130.6378,130.7969,145546.0
2023-09-27 15:25:00,131.57,131.72,131.39,131.41,137865.0,130.7869,130.936,130.608,130.6279,137865.0
2023-09-27 15:30:00,131.4,131.67,131.31,131.64,153954.0,130.6179,130.8863,130.5285,130.8565,153954.0
2023-09-27 15:35:00,131.63,131.63,131.3,131.35,185390.0,130.8466,130.8466,130.5185,130.5682,185390.0
2023-09-27 15:40:00,131.35,131.36,130.84,130.94,241527.0,130.5682,130.5782,130.0613,130.1607,241527.0
2023-09-27 15:45:00,130.93,131.02,130.76,131.01,171838.0,130.1507,130.2402,129.9817,130.2303,171838.0
2023-09-27 15:50:00,131.02,131.44,130.92,131.4,395942.0,130.2402,130.6577,130.1408,130.6179,395942.0
2023-09-27 15:55:00,131.41,131.48,131.25,131.46,627775.0,130.6279,130.6975,130.4688,130.6776,627775.0
2023-09-28 09:30:00,130.73,131.6,130.69,131.56,762078.0,129.9519,130.8168,129.9122,130.777,762078.0
2023-09-28 09:35:00,131.57,131.6,130.89,131.13,188168.0,130.7869,130.8168,130.111,130.3495,188168.0
2023-09-28 09:40:00,131.15,131.2,130.72,130.87,199964.0,130.3694,130.4191,129.942,130.0911,199964.0
2023-09-28 09:45:00,130.85,131.46,130.79,131.11,221460.0,130.0712,130.6776,130.0116,130.3297,221460.0
2023-09-28 09:50:00,131.1,131.59,131.09,131.57,204189.0,130.3197,130.8068,130.3098,130.7869,204189.0
2023-09-28 09:55:00,131.57,131.66,131.21,131.41,158563.0,130.7869,130.8764,130.4291,130.6279,158563.0
2023-09-28 10:00:00,131.4,131.66,131.37,131.63,143484.0,130.6179,130.8764,130.5881,130.8466,143484.0
2023-09-28 10:05:00,131.63,131.83,131.23,131.78,198978.0,130.8466,131.0454,130.449,130.9957,198978.0
2023-09-28 10:10:00,131.74,131.95,131.7,131.78,121318.0,130.9559,131.1647,130.9162,130.9957,121318.0
2023-09-28 10:15:00,131.79,131.84,131.45,131.83,149110.0,131.0056,131.0553,130.6676,131.0454,149110.0
2023-09-28 10:20:00,131.82,132.06,131.75,131.88,140408.0,131.0354,131.274,130.9659,131.0951,140408.0
2023-09-28 10:25:00,131.94,131.94,131.69,131.73,98457.0,131.1547,131.1547,130.9062,130.946,98457.0
2023-09-28 10:30:00,131.75,131.76,131.32,131.51,151541.0,130.9659,130.9758,130.5384,130.7273,151541.0
2023-09-28 10:35:00,131.52,131.78,131.5,131.77,139124.0,130.7372,130.9957,130.7173,130.9857,139124.0
2023-09-28 10:40:00,131.76,132.09,131.66,132.07,169395.0,130.9758,131.3038,130.8764,131.284,169395.0
2023-09-28 10:45:00,132.05,132.29,132.01,132.2,131041.0,131.2641,131.5026,131.2243,131.4132,131041.0
2023-09-28 10:50:00,132.19,132.26,132.06,132.14,94088.0,131.4032,131.4728,131.274,131.3535,94088.0
2023-09-28 10:55:00,132.12,132.18,131.89,131.99,113291.0,131.3337,131.3933,131.105,131.2044,113291.0
2023-09-28 11:00:00,132.0,132.01,131.79,131.8,132795.0,131.2144,131.2243,131.0056,131.0156,132795.0
2023-09-28 11:05:00,131.81,132.09,131.74,131.9,160186.0,131.0255,131.3038,130.9559,131.115,160186.0
2023-09-28 11:10:00,131.92,131.97,131.76,131.95,144586.0,131.1348,131.1845,130.9758,131.1647,144586.0
2023-09-28 11:15:00,131.95,132.33,131.9,132.25,183374.0,131.1647,131.5424,131.115,131.4629,183374.0
2023-09-28 11:20:00,132.26,132.52,132.13,132.52,269686.0,131.4728,131.7313,131.3436,131.7313,269686.0
2023-09-28 11:25:00,132.51,132.7,132.38,132.7,236504.0,131.7213,131.9102,131.5921,131.9102,236504.0
2023-09-28 11:30:00,132.69,132.94,132.67,132.82,201768.0,131.9003,132.1488,131.8804,132.0295,201768.0
2023-09-28 11:35:00,132.84,132.94,132.76,132.87,114112.0,132.0494,132.1488,131.9698,132.0792,114112.0
2023-09-28 11:40:00,132.86,133.12,132.86,133.07,148122.0,132.0693,132.3277,132.0693,132.278,148122.0
2023-09-28 11:45:00,133.05,133.22,132.99,133.19,145520.0,132.2581,132.4271,132.1985,132.3973,145520.0
2023-09-28 11:50:00,133.2,133.54,133.19,133.48,158050.0,132.4072,132.7452,132.3973,132.6856,158050.0
2023-09-28 11:55:00,133.48,133.56,133.36,133.47,159384.0,132.6856,132.7651,132.5663,132.6756,159384.0
2023-09-28 12:00:00,133.47,133.76,133.41,133.63,200417.0,132.6756,132.9639,132.616,132.8347,200417.0
2023-09-28 12:05:00,133.63,133.79,133.41,133.45,154036.0,132.8347,132.9937,132.616,132.6557,154036.0
2023-09-28 12:10:00,133.45,133.67,133.43,133.66,104804.0,132.6557,132.8744,132.6359,132.8645,104804.0
2023-09-28 12:15:00,133.66,133.85,133.63,133.83,134083.0,132.8645,133.0534,132.8347,133.0335,134083.0
2023-09-28 12:20:00,133.81,133.94,133.72,133.77,118426.0,133.0136,133.1428,132.9241,132.9738,118426.0
2023-09-28 12:25:00,133.77,134.18,133.74,134.1,168068.0,132.9738,133.3814,132.944,133.3019,168068.0
2023-09-28 12:30:00,134.1,134.15,133.87,133.87,156623.0,133.3019,133.3516,133.0732,133.0732,156623.0
2023-09-28 12:35:00,133.87,134.03,133.79,133.92,105929.0,133.0732,133.2323,132.9937,133.1229,105929.0
2023-09-28 12:40:00,133.95,134.11,133.89,134.07,112270.0,133.1528,133.3118,133.0931,133.272,112270.0
2023-09-28 12:45:00,134.07,134.09,133.72,133.72,110148.0,133.272,133.2919,132.9241,132.9241,110148.0
2023-09-28 12:50:00,133.73,133.83,133.57,133.58,145705.0,132.9341,133.0335,132.775,132.785,145705.0
2023-09-28 12:55:00,133.58,133.73,133.51,133.64,79127.0,132.785,132.9341,132.7154,132.8446,79127.0
2023-09-28 13:00:00,133.65,133.82,133.46,133.47,101905.0,132.8545,133.0235,132.6657,132.6756,101905.0
2023-09-28 13:05:00,133.46,133.74,133.33,133.73,108596.0,132.6657,132.944,132.5365,132.9341,108596.0
2023-09-28 13:10:00,133.73,133.82,133.64,133.68,85440.0,132.9341,133.0235,132.8446,132.8844,85440.0
2023-09-28 13:15:00,133.69,133.75,133.63,133.66,88716.0,132.8943,132.954,132.8347,132.8645,88716.0
2023-09-28 13:20:00,133.66,133.89,133.62,133.83,111056.0,132.8645,133.0931,132.8247,133.0335,111056.0
2023-09-28 13:25:00,133.82,133.85,133.54,133.54,92665.0,133.0235,133.0534,132.7452,132.7452,92665.0
2023-09-28 13:30:00,133.56,133.57,133.32,133.35,89020.0,132.7651,132.775,132.5265,132.5563,89020.0
2023-09-28 13:35:00,133.36,133.53,133.35,133.43,96425.0,132.5663,132.7353,132.5563,132.6359,96425.0
2023-09-28 13:40:00,133.43,133.45,133.19,133.22,67136.0,132.6359,132.6557,132.3973,132.4271,67136.0
2023-09-28 13:45:00,133.22,133.53,133.21,133.39,111931.0,132.4271,132.7353,132.4172,132.5961,111931.0
2023-09-28 13:50:00,133.39,133.48,133.21,133.27,115609.0,132.5961,132.6856,132.4172,132.4768,115609.0
2023-09-28 13:55:00,133.27,133.33,133.18,133.26,88772.0,132.4768,132.5365,132.3873,132.4669,88772.0
2023-09-28 14:00:00,133.25,133.31,133.05,133.07,134815.0,132.4569,132.5166,132.2581,132.278,134815.0
2023-09-28 14:05:00,133.07,133.32,133.0,133.28,96203.0,132.278,132.5265,132.2084,132.4868,96203.0
2023-09-28 14:10:00,133.28,133.56,133.16,133.54,70403.0,132.4868,132.7651,132.3675,132.7452,70403.0
2023-09-28 14:15:00,133.55,133.64,133.5,133.54,100016.0,132.7551,132.8446,132.7054,132.7452,100016.0
2023-09-28 14:20:00,133.53,133.61,133.41,133.43,91430.0,132.7353,132.8148,132.616,132.6359,91430.0
2023-09-28 14:25:00,133.43,133.72,133.39,133.65,70117.0,132.6359,132.9241,132.5961,132.8545,70117.0
2023-09-28 14:30:00,133.66,133.66,133.29,133.29,74270.0,132.8645,132.8645,132.4967,132.4967,74270.0
2023-09-28 14:35:00,133.27,133.31,133.01,133.1,128926.0,132.4768,132.5166,132.2184,132.3078,128926.0
2023-09-28 14:40:00,133.1,133.23,133.02,133.07,151739.0,132.3078,132.437,132.2283,132.278,151739.0
2023-09-28 14:45:00,133.06,133.12,132.8,132.81,108288.0,132.2681,132.3277,132.0096,132.0195,108288.0
2023-09-28 14:50:00,132.81,132.96,132.78,132.95,111255.0,132.0195,132.1687,131.9897,132.1587,111255.0
2023-09-28 14:55:00,132.96,133.2,132.9,133.2,74547.0,132.1687,132.4072,132.109,132.4072,74547.0
2023-09-28 15:00:00,133.21,133.38,133.18,133.33,116731.0,132.4172,132.5862,132.3873,132.5365,116731.0
2023-09-28 15:05:00,133.33,133.38,133.15,133.33,101010.0,132.5365,132.5862,132.3575,132.5365,101010.0
2023-09-28 15:10:00,133.33,133.54,133.3,133.48,119982.0,132.5365,132.7452,132.5066,132.6856,119982.0
2023-09-28 15:15:00,133.47,133.64,133.45,133.56,128404.0,132.6756,132.8446,132.6557,132.7651,128404.0
2023-09-28 15:20:00,133.56,133.62,133.52,133.59,106149.0,132.7651,132.8247,132.7253,132.7949,106149.0
2023-09-28 15:25:00,133.61,133.69,133.59,133.64,209007.0,132.8148,132.8943,132.7949,132.8446,209007.0
2023-09-28 15:30:00,133.64,133.69,133.45,133.45,217782.0,132.8446,132.8943,132.6557,132.6557,217782.0
2023-09-28 15:35:00,133.46,133.49,133.01,133.02,164052.0,132.6657,132.6955,132.2184,132.2283,164052.0
2023-09-28 15:40:00,133.03,133.21,132.97,133.16,256634.0,132.2382,132.4172,132.1786,132.3675,256634.0
2023-09-28 15:45:00,133.17,133.2,132.9,132.96,218617.0,132.3774,132.4072,132.109,132.1687,218617.0
2023-09-28 15:50:00,132.96,133.12,132.9,132.99,298530.0,132.1687,132.3277,132.109,132.1985,298530.0
2023-09-28 15:55:00,132.99,133.32,132.98,133.14,732423.0,132.1985,132.5265,132.1885,132.3476,732423.0
2023-09-29 09:30:00,134.09,134.46,133.17,133.58,842544.0,133.2919,133.6597,132.3774,132.785,842544.0
2023-09-29 09:35:00,133.58,133.89,133.25,133.83,370880.0,132.785,133.0931,132.4569,133.0335,370880.0
2023-09-29 09:40:00,133.84,134.12,133.52,134.04,188415.0,133.0434,133.3218,132.7253,133.2422,188415.0
2023-09-29 09:45:00,134.07,134.45,133.97,134.16,281661.0,133.272,133.6498,133.1726,133.3615,281661.0
2023-09-29 09:50:00,134.17,134.64,134.14,134.63,194868.0,133.3715,133.8387,133.3416,133.8287,194868.0
2023-09-29 09:55:00,134.64,134.72,134.47,134.58,149519.0,133.8387,133.9182,133.6697,133.779,149519.0
2023-09-29 10:00:00,134.57,134.89,134.57,134.76,146924.0,133.7691,134.0872,133.7691,133.9579,146924.0
2023-09-29 10:05:00,134.75,134.76,134.32,134.52,138703.0,133.948,133.9579,133.5206,133.7194,138703.0
2023-09-29 10:10:00,134.53,134.6,134.37,134.58,140036.0,133.7293,133.7989,133.5703,133.779,140036.0
2023-09-29 10:15:00,134.58,134.68,134.42,134.51,123504.0,133.779,133.8784,133.62,133.7094,123504.0
2023-09-29 10:20:00,134.54,134.55,134.05,134.09,128881.0,133.7393,133.7492,133.2522,133.2919,128881.0
2023-09-29 10:25:00,134.09,134.33,134.03,134.28,149316.0,133.2919,133.5305,133.2323,133.4808,149316.0
2023-09-29 10:30:00,134.29,134.61,134.25,134.29,128341.0,133.4907,133.8088,133.451,133.4907,128341.0
2023-09-29 10:35:00,134.3,134.36,134.06,134.09,115520.0,133.5007,133.5603,133.2621,133.2919,115520.0
2023-09-29 10:40:00,134.08,134.2,134.01,134.19,101865.0,133.282,133.4013,133.2124,133.3913,101865.0
2023-09-29 10:45:00,134.18,134.32,134.02,134.07,127172.0,133.3814,133.5206,133.2223,133.272,127172.0
2023-09-29 10:50:00,134.06,134.15,133.82,134.06,153217.0,133.2621,133.3516,133.0235,133.2621,153217.0
2023-09-29 10:55:00,134.06,134.06,133.66,133.7,120924.0,133.2621,133.2621,132.8645,132.9043,120924.0
2023-09-29 11:00:00,133.71,133.79,133.42,133.45,125787.0,132.9142,132.9937,132.6259,132.6557,125787.0
2023-09-29 11:05:00,133.44,133.54,133.3,133.36,175735.0,132.6458,132.7452,132.5066,132.5663,175735.0
2023-09-29 11:10:00,133.36,133.5,133.29,133.39,122159.0,132.5663,132.7054,132.4967,132.5961,122159.0
2023-09-29 11:15:00,133.38,133.4,133.27,133.38,123473.0,132.5862,132.606,132.4768,132.5862,123473.0
2023-09-29 11:20:00,133.37,133.57,133.36,133.4,163422.0,132.5762,132.775,132.5663,132.606,163422.0
2023-09-29 11:25:00,133.4,133.47,132.94,132.95,166758.0,132.606,132.6756,132.1488,132.1587,166758.0
2023-09-29 11:30:00,132.96,133.03,132.7,132.75,173972.0,132.1687,132.2382,131.9102,131.9599,173972.0
2023-09-29 11:35:00,132.77,132.88,132.67,132.75,164663.0,131.9798,132.0891,131.8804,131.9599,164663.0
2023-09-29 11:40:00,132.76,132.95,132.65,132.86,198194.0,131.9698,132.1587,131.8605,132.0693,198194.0
2023-09-29 11:45:00,132.87,132.96,132.78,132.84,113319.0,132.0792,132.1687,131.9897,132.0494,113319.0
2023-09-29 11:50:00,132.85,132.96,132.65,132.81,105926.0,132.0593,132.1687,131.8605,132.0195,105926.0
2023-09-29 11:55:00,132.79,133.21,132.77,133.05,144973.0,131.9997,132.4172,131.9798,132.2581,144973.0
2023-09-29 12:00:00,133.06,133.06,132.79,132.87,130120.0,132.2681,132.2681,131.9997,132.0792,130120.0
2023-09-29 12:05:00,132.88,133.06,132.79,132.92,141529.0,132.0891,132.2681,131.9997,132.1289,141529.0
2023-09-29 12:10:00,132.92,133.07,132.57,132.63,185452.0,132.1289,132.278,131.781,131.8406,185452.0
2023-09-29 12:15:00,132.61,132.97,132.59,132.95,91113.0,131.8207,132.1786,131.8009,132.1587,91113.0
2023-09-29 12:20:00,132.93,133.13,132.91,132.96,142437.0,132.1388,132.3376,132.119,132.1687,142437.0
2023-09-29 12:25:00,132.94,133.0,132.8,132.88,140553.0,132.1488,132.2084,132.0096,132.0891,140553.0
2023-09-29 12:30:00,132.88,132.94,132.71,132.83,155417.0,132.0891,132.1488,131.9201,132.0394,155417.0
2023-09-29 12:35:00,132.82,132.96,132.73,132.77,64518.0,132.0295,132.1687,131.94,131.9798,64518.0
2023-09-29 12:40:00,132.76,132.92,132.68,132.72,86007.0,131.9698,132.1289,131.8903,131.9301,86007.0
2023-09-29 12:45:00,132.74,132.89,132.51,132.63,137149.0,131.95,132.0991,131.7213,131.8406,137149.0
2023-09-29 12:50:00,132.64,132.69,132.43,132.44,85160.0,131.8506,131.9003,131.6418,131.6518,85160.0
2023-09-29 12:55:00,132.43,132.57,132.4,132.52,88857.0,131.6418,131.781,131.612,131.7313,88857.0
2023-09-29 13:00:00,132.51,132.51,132.19,132.29,128282.0,131.7213,131.7213,131.4032,131.5026,128282.0
2023-09-29 13:05:00,132.29,132.31,131.98,132.07,123624.0,131.5026,131.5225,131.1945,131.284,123624.0
2023-09-29 13:10:00,132.07,132.18,132.05,132.07,142199.0,131.284,131.3933,131.2641,131.284,142199.0
2023-09-29 13:15:00,132.08,132.19,131.85,132.03,144405.0,131.2939,131.4032,131.0653,131.2442,144405.0
2023-09-29 13:20:00,132.03,132.22,132.02,132.05,129649.0,131.2442,131.4331,131.2343,131.2641,129649.0
2023-09-29 13:25:00,132.06,132.19,132.0,132.06,109684.0,131.274,131.4032,131.2144,131.274,109684.0
2023-09-29 13:30:00,132.06,132.12,131.83,131.88,107191.0,131.274,131.3337,131.0454,131.0951,107191.0
2023-09-29 13:35:00,131.88,132.07,131.88,132.0,63328.0,131.0951,131.284,131.0951,131.2144,63328.0
2023-09-29 13:40:00,132.0,132.14,131.93,132.05,91735.0,131.2144,131.3535,131.1448,131.2641,91735.0
2023-09-29 13:45:00,132.04,132.11,131.74,131.84,122687.0,131.2541,131.3237,130.9559,131.0553,122687.0
2023-09-29 13:50:00,131.85,131.91,131.7,131.75,108232.0,131.0653,131.1249,130.9162,130.9659,108232.0
2023-09-29 13:55:00,131.75,131.89,131.54,131.55,112709.0,130.9659,131.105,130.7571,130.767,112709.0
2023-09-29 14:00:00,131.54,131.73,131.5,131.69,137529.0,130.7571,130.946,130.7173,130.9062,137529.0
2023-09-29 14:05:00,131.67,131.75,131.59,131.65,141344.0,130.8863,130.9659,130.8068,130.8665,141344.0
2023-09-29 14:10:00,131.66,131.8,131.62,131.74,125332.0,130.8764,131.0156,130.8366,130.9559,125332.0
2023-09-29 14:15:00,131.73,131.8,131.48,131.49,107108.0,130.946,131.0156,130.6975,130.7074,107108.0
2023-09-29 14:20:00,131.49,131.75,131.46,131.75,103913.0,130.7074,130.9659,130.6776,130.9659,103913.0
2023-09-29 14:25:00,131.75,131.91,131.47,131.51,181191.0,130.9659,131.1249,130.6875,130.7273,181191.0
2023-09-29 14:30:00,131.52,131.65,131.32,131.5,188802.0,130.7372,130.8665,130.5384,130.7173,188802.0
2023-09-29 14:35:00,131.5,131.64,131.47,131.52,89817.0,130.7173,130.8565,130.6875,130.7372,89817.0
2023-09-29 14:40:00,131.53,131.92,131.51,131.82,140752.0,130.7472,131.1348,130.7273,131.0354,140752.0
2023-09-29 14:45:00,131.82,131.84,131.64,131.66,111604.0,131.0354,131.0553,130.8565,130.8764,111604.0
2023-09-29 14:50:00,131.65,131.73,131.5,131.66,102182.0,130.8665,130.946,130.7173,130.8764,102182.0
2023-09-29 14:55:00,131.67,132.08,131.65,132.07,213964.0,130.8863,131.2939,130.8665,131.284,213964.0
2023-09-29 15:00:00,132.08,132.19,131.73,131.83,203246.0,131.2939,131.4032,130.946,131.0454,203246.0
2023-09-29 15:05:00,131.84,132.02,131.81,131.84,134328.0,131.0553,131.2343,131.0255,131.0553,134328.0
2023-09-29 15:10:00,131.83,132.09,131.75,131.9,159067.0,131.0454,131.3038,130.9659,131.115,159067.0
2023-09-29 15:15:00,131.9,132.03,131.81,131.89,166415.0,131.115,131.2442,131.0255,131.105,166415.0
2023-09-29 15:20:00,131.89,131.99,131.8,131.86,152539.0,131.105,131.2044,131.0156,131.0752,152539.0
2023-09-29 15:25:00,131.86,131.94,131.65,131.88,170827.0,131.0752,131.1547,130.8665,131.0951,170827.0
2023-09-29 15:30:00,131.88,131.92,131.73,131.73,205070.0,131.0951,131.1348,130.946,130.946,205070.0
2023-09-29 15:35:00,131.73,131.94,131.71,131.9,210442.0,130.946,131.1547,130.9261,131.115,210442.0
2023-09-29 15:40:00,131.9,131.9,131.7,131.77,268058.0,131.115,131.115,130.9162,130.9857,268058.0
2023-09-29 15:45:00,131.77,132.02,131.75,131.99,210850.0,130.9857,131.2343,130.9659,131.2044,210850.0
2023-09-29 15:50:00,131.96,132.45,131.81,131.99,639497.0,131.1746,131.6617,131.0255,131.2044,639497.0
2023-09-29 15:55:00,131.99,131.99,131.46,131.82,947963.0,131.2044,131.2044,130.6776,131.0354,947963.0
2023-10-02 09:30:00,132.17,133.21,132.06,133.16,838498.0,131.3834,132.4172,131.274,132.3675,838498.0
2023-10-02 09:35:00,133.17,133.93,132.92,133.77,351772.0,132.3774,133.1329,132.1289,132.9738,351772.0
2023-10-02 09:40:00,133.78,134.06,133.69,134.03,273651.0,132.9838,133.2621,132.8943,133.2323,273651.0
2023-10-02 09:45:00,134.02,134.22,133.72,133.77,388271.0,133.2223,133.4212,132.9241,132.9738,388271.0
2023-10-02 09:50:00,133.76,134.03,133.45,133.68,259430.0,132.9639,133.2323,132.6557,132.8844,259430.0
2023-10-02 09:55:00,133.68,133.81,133.49,133.49,147350.0,132.8844,133.0136,132.6955,132.6955,147350.0
2023-10-02 10:00:00,133.5,134.54,133.39,134.38,392123.0,132.7054,133.7393,132.5961,133.5802,392123.0
2023-10-02 10:05:00,134.38,134.49,134.13,134.2,180013.0,133.5802,133.6895,133.3317,133.4013,180013.0
2023-10-02 10:10:00,134.21,134.26,133.65,133.67,158817.0,133.4112,133.4609,132.8545,132.8744,158817.0
2023-10-02 10:15:00,133.68,134.13,133.68,133.86,215796.0,132.8844,133.3317,132.8844,133.0633,215796.0
2023-10-02 10:20:00,133.86,134.28,133.73,134.26,214989.0,133.0633,133.4808,132.9341,133.4609,214989.0
2023-10-02 10:25:00,134.26,134.51,133.89,133.98,237807.0,133.4609,133.7094,133.0931,133.1826,237807.0
2023-10-02 10:30:00,133.99,134.51,133.77,134.35,219776.0,133.1925,133.7094,132.9738,133.5504,219776.0
2023-10-02 10:35:00,134.36,134.46,134.21,134.43,148165.0,133.5603,133.6597,133.4112,133.6299,148165.0
2023-10-02 10:40:00,134.44,134.54,134.1,134.28,167357.0,133.6398,133.7393,133.3019,133.4808,167357.0
2023-10-02 10:45:00,134.31,134.6,134.25,134.48,187290.0,133.5106,133.7989,133.451,133.6796,187290.0
2023-10-02 10:50:00,134.47,134.8,134.45,134.49,199870.0,133.6697,133.9977,133.6498,133.6895,199870.0
2023-10-02 10:55:00,134.49,134.56,134.19,134.32,150016.0,133.6895,133.7591,133.3913,133.5206,150016.0
2023-10-02 11:00:00,134.33,134.65,134.28,134.54,167591.0,133.5305,133.8486,133.4808,133.7393,167591.0
2023-10-02 11:05:00,134.54,134.6,134.36,134.51,131727.0,133.7393,133.7989,133.5603,133.7094,131727.0
2023-10-02 11:10:00,134.51,134.82,134.39,134.81,154520.0,133.7094,134.0176,133.5901,134.0076,154520.0
2023-10-02 11:15:00,134.8,134.89,134.59,134.72,205333.0,133.9977,134.0872,133.789,133.9182,205333.0
2023-10-02 11:20:00,134.71,135.26,134.71,135.22,298856.0,133.9082,134.455,133.9082,134.4152,298856.0
2023-10-02 11:25:00,135.23,135.36,135.17,135.21,198340.0,134.4251,134.5544,134.3655,134.4053,198340.0
2023-10-02 11:30:00,135.22,135.26,134.91,134.92,145702.0,134.4152,134.455,134.107,134.117,145702.0
2023-10-02 11:35:00,134.91,135.0,134.7,134.78,162373.0,134.107,134.1965,133.8983,133.9778,162373.0
2023-10-02 11:40:00,134.77,134.89,134.55,134.55,128921.0,133.9679,134.0872,133.7492,133.7492,128921.0
2023-10-02 11:45:00,134.55,134.63,134.49,134.54,99960.0,133.7492,133.8287,133.6895,133.7393,99960.0
2023-10-02 11:50:00,134.53,134.61,134.11,134.22,141458.0,133.7293,133.8088,133.3118,133.4212,141458.0
2023-10-02 11:55:00,134.2,134.31,134.05,134.22,127074.0,133.4013,133.5106,133.2522,133.4212,127074.0
2023-10-02 12:00:00,134.22,134.25,134.07,134.22,101291.0,133.4212,133.451,133.272,133.4212,101291.0
2023-10-02 12:05:00,134.22,134.25,133.85,133.98,148050.0,133.4212,133.451,133.0534,133.1826,148050.0
2023-10-02 12:10:00,133.97,134.2,133.85,134.19,106102.0,133.1726,133.4013,133.0534,133.3913,106102.0
2023-10-02 12:15:00,134.19,134.34,134.04,134.05,106890.0,133.3913,133.5404,133.2422,133.2522,106890.0
2023-10-02 12:20:00,134.07,134.38,134.05,134.38,71063.0,133.272,133.5802,133.2522,133.5802,71063.0
2023-10-02 12:25:00,134.37,134.48,134.07,134.22,109245.0,133.5703,133.6796,133.272,133.4212,109245.0
2023-10-02 12:30:00,134.2,134.24,134.03,134.21,81889.0,133.4013,133.441,133.2323,133.4112,81889.0
2023-10-02 12:35:00,134.2,134.37,134.09,134.22,70229.0,133.4013,133.5703,133.2919,133.4212,70229.0
2023-10-02 12:40:00,134.21,134.29,134.04,134.04,54124.0,133.4112,133.4907,133.2422,133.2422,54124.0
2023-10-02 12:45:00,134.04,134.38,134.01,134.05,83745.0,133.2422,133.5802,133.2124,133.2522,83745.0
2023-10-02 12:50:00,134.04,134.13,133.96,134.07,75473.0,133.2422,133.3317,133.1627,133.272,75473.0
2023-10-02 12:55:00,134.07,134.17,134.0,134.09,76921.0,133.272,133.3715,133.2025,133.2919,76921.0
2023-10-02 13:00:00,134.1,134.12,133.94,133.98,100977.0,133.3019,133.3218,133.1428,133.1826,100977.0
2023-10-02 13:05:00,133.99,134.01,133.74,133.82,105324.0,133.1925,133.2124,132.944,133.0235,105324.0
2023-10-02 13:10:00,133.81,133.84,133.49,133.55,90563.0,133.0136,133.0434,132.6955,132.7551,90563.0
2023-10-02 13:15:00,133.55,133.97,133.55,133.94,115251.0,132.7551,133.1726,132.7551,133.1428,115251.0
2023-10-02 13:20:00,133.93,134.17,133.93,134.09,110452.0,133.1329,133.3715,133.1329,133.2919,110452.0
2023-10-02 13:25:00,134.09,134.13,133.96,134.05,109844.0,133.2919,133.3317,133.1627,133.2522,109844.0
2023-10-02 13:30:00,134.09,134.2,133.88,133.89,86559.0,133.2919,133.4013,133.0832,133.0931,86559.0
2023-10-02 13:35:00,133.89,134.04,133.88,133.97,54635.0,133.0931,133.2422,133.0832,133.1726,54635.0
2023-10-02 13:40:00,133.97,134.2,133.96,134.18,63765.0,133.1726,133.4013,133.1627,133.3814,63765.0
2023-10-02 13:45:00,134.17,134.29,134.16,134.23,78785.0,133.3715,133.4907,133.3615,133.4311,78785.0
2023-10-02 13:50:00,134.22,134.35,134.2,134.31,75020.0,133.4212,133.5504,133.4013,133.5106,75020.0
2023-10-02 13:55:00,134.31,134.36,133.92,133.98,131200.0,133.5106,133.5603,133.1229,133.1826,131200.0
2023-10-02 14:00:00,133.97,134.12,133.86,134.01,72752.0,133.1726,133.3218,133.0633,133.2124,72752.0
2023-10-02 14:05:00,134.02,134.4,133.98,134.33,86103.0,133.2223,133.6001,133.1826,133.5305,86103.0
2023-10-02 14:10:00,134.34,134.65,134.31,134.64,120913.0,133.5404,133.8486,133.5106,133.8387,120913.0
2023-10-02 14:15:00,134.64,134.66,134.36,134.36,110409.0,133.8387,133.8585,133.5603,133.5603,110409.0
2023-10-02 14:20:00,134.35,134.36,134.08,134.17,85816.0,133.5504,133.5603,133.282,133.3715,85816.0
2023-10-02 14:25:00,134.18,134.21,133.9,133.91,80408.0,133.3814,133.4112,133.1031,133.113,80408.0
2023-10-02 14:30:00,133.94,134.05,133.91,133.96,68076.0,133.1428,133.2522,133.113,133.1627,68076.0
2023-10-02 14:35:00,133.97,134.15,133.95,133.97,65381.0,133.1726,133.3516,133.1528,133.1726,65381.0
2023-10-02 14:40:00,133.97,134.05,133.86,134.0,78602.0,133.1726,133.2522,133.0633,133.2025,78602.0
2023-10-02 14:45:00,133.99,134.18,133.97,134.1,69532.0,133.1925,133.3814,133.1726,133.3019,69532.0
2023-10-02 14:50:00,134.11,134.28,134.06,134.09,64171.0,133.3118,133.4808,133.2621,133.2919,64171.0
2023-10-02 14:55:00,134.08,134.15,133.99,134.11,79504.0,133.282,133.3516,133.1925,133.3118,79504.0
2023-10-02 15:00:00,134.09,134.28,133.96,134.08,115123.0,133.2919,133.4808,133.1627,133.282,115123.0
2023-10-02 15:05:00,134.08,134.3,133.94,134.16,118617.0,133.282,133.5007,133.1428,133.3615,118617.0
2023-10-02 15:10:00,134.17,134.18,133.89,133.99,139051.0,133.3715,133.3814,133.0931,133.1925,139051.0
2023-10-02 15:15:00,133.98,134.2,133.98,134.07,97986.0,133.1826,133.4013,133.1826,133.272,97986.0
2023-10-02 15:20:00,134.05,134.45,134.02,134.38,129340.0,133.2522,133.6498,133.2223,133.5802,129340.0
2023-10-02 15:25:00,134.37,134.39,134.15,134.33,114540.0,133.5703,133.5901,133.3516,133.5305,114540.0
2023-10-02 15:30:00,134.33,134.72,134.29,134.69,183685.0,133.5305,133.9182,133.4907,133.8884,183685.0
2023-10-02 15:35:00,134.7,134.78,134.57,134.76,163161.0,133.8983,133.9778,133.7691,133.9579,163161.0
2023-10-02 15:40:00,134.77,134.8,134.6,134.67,213629.0,133.9679,133.9977,133.7989,133.8685,213629.0
2023-10-02 15:45:00,134.67,134.91,134.66,134.69,197836.0,133.8685,134.107,133.8585,133.8884,197836.0
2023-10-02 15:50:00,134.69,135.07,134.62,135.06,573601.0,133.8884,134.2661,133.8188,134.2562,573601.0
2023-10-02 15:55:00,135.07,135.31,134.98,135.18,912530.0,134.2661,134.5047,134.1766,134.3754,912530.0
2023-10-03 09:30:00,134.83,135.11,134.06,134.42,549899.0,134.0275,134.3059,133.2621,133.62,549899.0
2023-10-03 09:35:00,134.41,134.52,134.07,134.26,196990.0,133.61,133.7194,133.272,133.4609,196990.0
2023-10-03 09:40:00,134.25,134.62,134.14,134.32,199771.0,133.451,133.8188,133.3416,133.5206,199771.0
2023-10-03 09:45:00,134.34,134.58,134.11,134.56,146954.0,133.5404,133.779,133.3118,133.7591,146954.0
2023-10-03 09:50:00,134.55,135.17,134.54,135.16,208155.0,133.7492,134.3655,133.7393,134.3556,208155.0
2023-10-03 09:55:00,135.16,135.24,134.75,134.77,151905.0,134.3556,134.4351,133.948,133.9679,151905.0
2023-10-03 10:00:00,134.79,134.82,134.01,134.01,424942.0,133.9878,134.0176,133.2124,133.2124,424942.0
2023-10-03 10:05:00,134.03,134.22,133.83,133.84,230985.0,133.2323,133.4212,133.0335,133.0434,230985.0
2023-10-03 10:10:00,133.87,134.09,133.63,133.64,182119.0,133.0732,133.2919,132.8347,132.8446,182119.0
2023-10-03 10:15:00,133.65,133.67,133.35,133.64,255949.0,132.8545,132.8744,132.5563,132.8446,255949.0
2023-10-03 10:20:00,133.64,133.89,133.54,133.61,212945.0,132.8446,133.0931,132.7452,132.8148,212945.0
2023-10-03 10:25:00,133.6,133.85,133.57,133.6,180033.0,132.8048,133.0534,132.775,132.8048,180033.0
2023-10-03 10:30:00,133.59,133.97,133.5,133.87,150060.0,132.7949,133.1726,132.7054,133.0732,150060.0
2023-10-03 10:35:00,133.85,134.06,133.67,133.72,209717.0,133.0534,133.2621,132.8744,132.9241,209717.0
2023-10-03 10:40:00,133.71,134.08,133.69,134.08,178060.0,132.9142,133.282,132.8943,133.282,178060.0
2023-10-03 10:45:00,134.06,134.13,133.73,133.8,146385.0,133.2621,133.3317,132.9341,133.0037,146385.0
2023-10-03 10:50:00,133.81,133.82,133.56,133.59,117050.0,133.0136,133.0235,132.7651,132.7949,117050.0
2023-10-03 10:55:00,133.58,133.8,133.53,133.73,140145.0,132.785,133.0037,132.7353,132.9341,140145.0
2023-10-03 11:00:00,133.74,133.75,133.17,133.2,209960.0,132.944,132.954,132.3774,132.4072,209960.0
2023-10-03 11:05:00,133.19,133.26,133.05,133.09,143993.0,132.3973,132.4669,132.2581,132.2979,143993.0
2023-10-03 11:10:00,133.11,133.2,132.99,133.06,160942.0,132.3178,132.4072,132.1985,132.2681,160942.0
2023-10-03 11:15:00,133.06,133.21,133.02,133.18,135287.0,132.2681,132.4172,132.2283,132.3873,135287.0
2023-10-03 11:20:00,133.18,133.3,133.05,133.21,120965.0,132.3873,132.5066,132.2581,132.4172,120965.0
2023-10-03 11:25:00,133.21,133.25,133.05,133.19,118056.0,132.4172,132.4569,132.2581,132.3973,118056.0
2023-10-03 11:30:00,133.18,133.4,133.1,133.16,114304.0,132.3873,132.606,132.3078,132.3675,114304.0
2023-10-03 11:35:00,133.14,133.24,133.04,133.23,94950.0,132.3476,132.447,132.2482,132.437,94950.0
2023-10-03 11:40:00,133.24,133.39,133.23,133.3,89807.0,132.447,132.5961,132.437,132.5066,89807.0
2023-10-03 11:45:00,133.28,133.43,133.16,133.2,126873.0,132.4868,132.6359,132.3675,132.4072,126873.0
2023-10-03 11:50:00,133.19,133.3,133.07,133.1,142616.0,132.3973,132.5066,132.278,132.3078,142616.0
2023-10-03 11:55:00,133.1,133.42,133.07,133.38,76963.0,132.3078,132.6259,132.278,132.5862,76963.0
2023-10-03 12:00:00,133.37,133.6,133.35,133.56,145823.0,132.5762,132.8048,132.5563,132.7651,145823.0
2023-10-03 12:05:00,133.56,133.64,133.45,133.54,76807.0,132.7651,132.8446,132.6557,132.7452,76807.0
2023-10-03 12:10:00,133.54,133.75,133.5,133.71,103654.0,132.7452,132.954,132.7054,132.9142,103654.0
2023-10-03 12:15:00,133.71,133.88,133.61,133.75,107192.0,132.9142,133.0832,132.8148,132.954,107192.0
2023-10-03 12:20:00,133.75,133.81,133.66,133.79,88859.0,132.954,133.0136,132.8645,132.9937,88859.0
2023-10-03 12:25:00,133.78,133.86,133.6,133.83,158545.0,132.9838,133.0633,132.8048,133.0335,158545.0
2023-10-03 12:30:00,133.84,133.87,133.66,133.66,79919.0,133.0434,133.0732,132.8645,132.8645,79919.0
2023-10-03 12:35:00,133.66,133.81,133.54,133.79,70920.0,132.8645,133.0136,132.7452,132.9937,70920.0
2023-10-03 12:40:00,133.78,133.93,133.76,133.78,80116.0,132.9838,133.1329,132.9639,132.9838,80116.0
2023-10-03 12:45:00,133.79,134.17,133.79,134.12,103278.0,132.9937,133.3715,132.9937,133.3218,103278.0
2023-10-03 12:50:00,134.12,134.14,133.89,134.01,104026.0,133.3218,133.3416,133.0931,133.2124,104026.0
2023-10-03 12:55:00,134.0,134.26,133.91,134.14,100505.0,133.2025,133.4609,133.113,133.3416,100505.0
2023-10-03 13:00:00,134.14,134.37,134.13,134.28,121155.0,133.3416,133.5703,133.3317,133.4808,121155.0
2023-10-03 13:05:00,134.28,134.31,133.99,134.03,76176.0,133.4808,133.5106,133.1925,133.2323,76176.0
2023-10-03 13:10:00,134.05,134.17,133.95,134.08,74123.0,133.2522,133.3715,133.1528,133.282,74123.0
2023-10-03 13:15:00,134.09,134.15,133.89,133.9,69430.0,133.2919,133.3516,133.0931,133.1031,69430.0
2023-10-03 13:20:00,133.89,134.05,133.76,133.94,95419.0,133.0931,133.2522,132.9639,133.1428,95419.0
2023-10-03 13:25:00,133.94,134.0,133.75,133.88,81272.0,133.1428,133.2025,132.954,133.0832,81272.0
2023-10-03 13:30:00,133.88,133.89,133.64,133.68,75324.0,133.0832,133.0931,132.8446,132.8844,75324.0
2023-10-03 13:35:00,133.69,133.69,133.55,133.61,127591.0,132.8943,132.8943,132.7551,132.8148,127591.0
2023-10-03 13:40:00,133.61,133.68,133.5,133.51,89239.0,132.8148,132.8844,132.7054,132.7154,89239.0
2023-10-03 13:45:00,133.5,133.6,133.43,133.5,83081.0,132.7054,132.8048,132.6359,132.7054,83081.0
2023-10-03 13:50:00,133.51,133.6,133.36,133.54,114359.0,132.7154,132.8048,132.5663,132.7452,114359.0
2023-10-03 13:55:00,133.54,133.56,133.37,133.37,80799.0,132.7452,132.7651,132.5762,132.5762,80799.0
2023-10-03 14:00:00,133.38,133.48,133.21,133.28,119608.0,132.5862,132.6856,132.4172,132.4868,119608.0
2023-10-03 14:05:00,133.29,133.35,133.21,133.33,85354.0,132.4967,132.5563,132.4172,132.5365,85354.0
2023-10-03 14:10:00,133.32,133.45,133.29,133.32,100420.0,132.5265,132.6557,132.4967,132.5265,100420.0
2023-10-03 14:15:00,133.33,133.36,133.18,133.3,84587.0,132.5365,132.5663,132.3873,132.5066,84587.0
2023-10-03 14:20:00,133.3,133.37,133.21,133.34,100914.0,132.5066,132.5762,132.4172,132.5464,100914.0
2023-10-03 14:25:00,133.34,133.46,133.28,133.34,101549.0,132.5464,132.6657,132.4868,132.5464,101549.0
2023-10-03 14:30:00,133.34,133.58,133.31,133.5,97294.0,132.5464,132.785,132.5166,132.7054,97294.0
2023-10-03 14:35:00,133.5,133.61,133.44,133.57,108226.0,132.7054,132.8148,132.6458,132.775,108226.0
2023-10-03 14:40:00,133.56,133.56,133.4,133.5,97036.0,132.7651,132.7651,132.606,132.7054,97036.0
2023-10-03 14:45:00,133.5,133.54,133.38,133.52,100335.0,132.7054,132.7452,132.5862,132.7253,100335.0
2023-10-03 14:50:00,133.53,133.6,133.31,133.41,102823.0,132.7353,132.8048,132.5166,132.616,102823.0
2023-10-03 14:55:00,133.41,133.55,133.36,133.44,89578.0,132.616,132.7551,132.5663,132.6458,89578.0
2023-10-03 15:00:00,133.43,133.58,133.33,133.47,120514.0,132.6359,132.785,132.5365,132.6756,120514.0
2023-10-03 15:05:00,133.49,133.5,133.19,133.3,141818.0,132.6955,132.7054,132.3973,132.5066,141818.0
2023-10-03 15:10:00,133.29,133.34,133.1,133.13,188734.0,132.4967,132.5464,132.3078,132.3376,188734.0
2023-10-03 15:15:00,133.13,133.29,133.08,133.24,146724.0,132.3376,132.4967,132.2879,132.447,146724.0
2023-10-03 15:20:00,133.24,133.33,133.2,133.22,147155.0,132.447,132.5365,132.4072,132.4271,147155.0
2023-10-03 15:25:00,133.22,133.23,133.0,133.08,147448.0,132.4271,132.437,132.2084,132.2879,147448.0
2023-10-03 15:30:00,133.06,133.14,132.86,132.87,216761.0,132.2681,132.3476,132.0693,132.0792,216761.0
2023-10-03 15:35:00,132.87,132.96,132.81,132.92,183818.0,132.0792,132.1687,132.0195,132.1289,183818.0
2023-10-03 15:40:00,132.92,133.09,132.87,133.01,173598.0,132.1289,132.2979,132.0792,132.2184,173598.0
2023-10-03 15:45:00,133.02,133.11,132.98,133.07,217270.0,132.2283,132.3178,132.1885,132.278,217270.0
2023-10-03 15:50:00,133.06,133.42,133.01,133.17,355580.0,132.2681,132.6259,132.2184,132.3774,355580.0
2023-10-03 15:55:00,133.17,133.46,133.05,133.32,1493081.0,132.3774,132.6657,132.2581,132.5265,1493081.0
2023-10-04 09:30:00,133.7,134.53,133.66,134.48,613590.0,132.9043,133.7293,132.8645,133.6796,613590.0
2023-10-04 09:35:00,134.5,134.97,134.36,134.97,418542.0,133.6995,134.1667,133.5603,134.1667,418542.0
2023-10-04 09:40:00,134.96,134.99,134.27,134.78,459469.0,134.1568,134.1866,133.4709,133.9778,459469.0
2023-10-04 09:45:00,134.79,135.2,134.65,135.06,336170.0,133.9878,134.3953,133.8486,134.2562,336170.0
2023-10-04 09:50:00,135.02,135.19,134.39,134.73,261225.0,134.2164,134.3854,133.5901,133.9281,261225.0
2023-10-04 09:55:00,134.75,134.75,134.18,134.21,229270.0,133.948,133.948,133.3814,133.4112,229270.0
2023-10-04 10:00:00,134.2,134.39,133.59,133.65,365736.0,133.4013,133.5901,132.7949,132.8545,365736.0
2023-10-04 10:05:00,133.66,133.91,133.43,133.59,271312.0,132.8645,133.113,132.6359,132.7949,271312.0
2023-10-04 10:10:00,133.62,134.08,133.55,134.03,230552.0,132.8247,133.282,132.7551,133.2323,230552.0
2023-10-04 10:15:00,134.05,134.27,133.76,134.23,203237.0,133.2522,133.4709,132.9639,133.4311,203237.0
2023-10-04 10:20:00,134.23,134.4,133.99,134.24,216435.0,133.4311,133.6001,133.1925,133.441,216435.0
2023-10-04 10:25:00,134.23,134.57,134.15,134.21,251324.0,133.4311,133.7691,133.3516,133.4112,251324.0
2023-10-04 10:30:00,134.22,134.94,134.22,134.94,268647.0,133.4212,134.1369,133.4212,134.1369,268647.0
2023-10-04 10:35:00,134.94,135.16,134.88,134.93,286986.0,134.1369,134.3556,134.0772,134.1269,286986.0
2023-10-04 10:40:00,134.93,135.62,134.9,135.61,316020.0,134.1269,134.8128,134.0971,134.8029,316020.0
2023-10-04 10:45:00,135.61,135.69,134.75,134.79,248205.0,134.8029,134.8824,133.948,133.9878,248205.0
2023-10-04 10:50:00,134.78,134.96,134.76,134.84,189687.0,133.9778,134.1568,133.9579,134.0375,189687.0
2023-10-04 10:55:00,134.84,135.01,134.74,134.87,228796.0,134.0375,134.2065,133.9381,134.0673,228796.0
2023-10-04 11:00:00,134.86,135.23,134.81,135.1,203713.0,134.0573,134.4251,134.0076,134.2959,203713.0
2023-10-04 11:05:00,135.13,135.27,134.98,135.21,152539.0,134.3257,134.4649,134.1766,134.4053,152539.0
2023-10-04 11:10:00,135.22,135.53,135.22,135.41,153788.0,134.4152,134.7234,134.4152,134.6041,153788.0
2023-10-04 11:15:00,135.4,135.61,135.26,135.57,142294.0,134.5941,134.8029,134.455,134.7631,142294.0
2023-10-04 11:20:00,135.56,135.67,135.29,135.29,154912.0,134.7532,134.8625,134.4848,134.4848,154912.0
2023-10-04 11:25:00,135.3,135.56,135.29,135.53,130855.0,134.4947,134.7532,134.4848,134.7234,130855.0
2023-10-04 11:30:00,135.53,135.73,135.44,135.67,154271.0,134.7234,134.9222,134.6339,134.8625,154271.0
2023-10-04 11:35:00,135.66,135.94,135.61,135.92,176158.0,134.8526,135.1309,134.8029,135.111,176158.0
2023-10-04 11:40:00,135.93,135.93,135.63,135.81,132865.0,135.121,135.121,134.8228,135.0017,132865.0
2023-10-04 11:45:00,135.81,136.04,135.64,135.95,194010.0,135.0017,135.2303,134.8327,135.1409,194010.0
2023-10-04 11:50:00,135.95,136.21,135.81,136.15,163818.0,135.1409,135.3993,135.0017,135.3397,163818.0
2023-10-04 11:55:00,136.15,136.37,136.12,136.32,183778.0,135.3397,135.5584,135.3098,135.5087,183778.0
2023-10-04 12:00:00,136.31,136.34,136.01,136.11,156381.0,135.4987,135.5285,135.2005,135.2999,156381.0
2023-10-04 12:05:00,136.12,136.27,136.05,136.22,111305.0,135.3098,135.459,135.2403,135.4093,111305.0
2023-10-04 12:10:00,136.23,136.34,135.91,135.98,146354.0,135.4192,135.5285,135.1011,135.1707,146354.0
2023-10-04 12:15:00,135.99,136.14,135.89,136.13,206285.0,135.1806,135.3297,135.0812,135.3198,206285.0
2023-10-04 12:20:00,136.14,136.37,135.78,135.79,222018.0,135.3297,135.5584,134.9719,134.9818,222018.0
2023-10-04 12:25:00,135.8,136.11,135.8,136.11,121953.0,134.9918,135.2999,134.9918,135.2999,121953.0
2023-10-04 12:30:00,136.11,136.17,135.85,135.91,117524.0,135.2999,135.3596,135.0415,135.1011,117524.0
2023-10-04 12:35:00,135.9,135.94,135.65,135.66,145300.0,135.0912,135.1309,134.8426,134.8526,145300.0
2023-10-04 12:40:00,135.67,135.8,135.63,135.69,137598.0,134.8625,134.9918,134.8228,134.8824,137598.0
2023-10-04 12:45:00,135.68,136.01,135.68,136.0,152787.0,134.8725,135.2005,134.8725,135.1906,152787.0
2023-10-04 12:50:00,136.0,136.13,135.95,136.1,92338.0,135.1906,135.3198,135.1409,135.29,92338.0
2023-10-04 12:55:00,136.11,136.15,135.81,135.85,72273.0,135.2999,135.3397,135.0017,135.0415,72273.0
2023-10-04 13:00:00,135.84,135.88,135.57,135.58,88322.0,135.0315,135.0713,134.7631,134.7731,88322.0
2023-10-04 13:05:00,135.58,135.89,135.58,135.85,101969.0,134.7731,135.0812,134.7731,135.0415,101969.0
2023-10-04 13:10:00,135.86,135.94,135.63,135.64,104104.0,135.0514,135.1309,134.8228,134.8327,104104.0
2023-10-04 13:15:00,135.65,135.84,135.64,135.75,119387.0,134.8426,135.0315,134.8327,134.9421,119387.0
2023-10-04 13:20:00,135.75,135.88,135.65,135.78,167589.0,134.9421,135.0713,134.8426,134.9719,167589.0
2023-10-04 13:25:00,135.77,135.8,135.56,135.6,176344.0,134.9619,134.9918,134.7532,134.7929,176344.0
2023-10-04 13:30:00,135.6,135.71,135.48,135.69,139788.0,134.7929,134.9023,134.6737,134.8824,139788.0
2023-10-04 13:35:00,135.69,135.74,135.63,135.74,74643.0,134.8824,134.9321,134.8228,134.9321,74643.0
2023-10-04 13:40:00,135.74,135.75,135.52,135.74,95979.0,134.9321,134.9421,134.7134,134.9321,95979.0
2023-10-04 13:45:00,135.75,135.8,135.62,135.77,96445.0,134.9421,134.9918,134.8128,134.9619,96445.0
2023-10-04 13:50:00,135.77,135.78,135.57,135.64,79359.0,134.9619,134.9719,134.7631,134.8327,79359.0
2023-10-04 13:55:00,135.64,135.72,135.46,135.49,101639.0,134.8327,134.9122,134.6538,134.6836,101639.0
2023-10-04 14:00:00,135.48,135.49,135.28,135.48,145074.0,134.6737,134.6836,134.4748,134.6737,145074.0
2023-10-04 14:05:00,135.48,135.54,135.14,135.18,123325.0,134.6737,134.7333,134.3357,134.3754,123325.0
2023-10-04 14:10:00,135.18,135.32,135.15,135.32,120648.0,134.3754,134.5146,134.3456,134.5146,120648.0
2023-10-04 14:15:00,135.32,135.59,135.32,135.57,92298.0,134.5146,134.783,134.5146,134.7631,92298.0
2023-10-04 14:20:00,135.58,135.61,135.18,135.26,127565.0,134.7731,134.8029,134.3754,134.455,127565.0
2023-10-04 14:25:00,135.24,135.51,135.19,135.5,101476.0,134.4351,134.7035,134.3854,134.6935,101476.0
2023-10-04 14:30:00,135.52,135.6,135.27,135.27,121783.0,134.7134,134.7929,134.4649,134.4649,121783.0
2023-10-04 14:35:00,135.27,135.39,135.14,135.37,103290.0,134.4649,134.5842,134.3357,134.5643,103290.0
2023-10-04 14:40:00,135.36,135.66,135.33,135.65,111325.0,134.5544,134.8526,134.5246,134.8426,111325.0
2023-10-04 14:45:00,135.64,135.77,135.58,135.6,92074.0,134.8327,134.9619,134.7731,134.7929,92074.0
2023-10-04 14:50:00,135.59,135.7,135.49,135.54,87925.0,134.783,134.8923,134.6836,134.7333,87925.0
2023-10-04 14:55:00,135.53,135.71,135.49,135.63,83469.0,134.7234,134.9023,134.6836,134.8228,83469.0
2023-10-04 15:00:00,135.63,135.81,135.6,135.74,127968.0,134.8228,135.0017,134.7929,134.9321,127968.0
2023-10-04 15:05:00,135.73,135.94,135.66,135.89,109289.0,134.9222,135.1309,134.8526,135.0812,109289.0
2023-10-04 15:10:00,135.89,136.05,135.82,135.97,170469.0,135.0812,135.2403,135.0116,135.1607,170469.0
2023-10-04 15:15:00,135.97,136.19,135.95,136.18,194006.0,135.1607,135.3794,135.1409,135.3695,194006.0
2023-10-04 15:20:00,136.17,136.28,136.08,136.26,220501.0,135.3596,135.4689,135.2701,135.449,220501.0
2023-10-04 15:25:00,136.26,136.31,136.13,136.2,173523.0,135.449,135.4987,135.3198,135.3894,173523.0
2023-10-04 15:30:00,136.2,136.4,136.14,136.34,220051.0,135.3894,135.5882,135.3297,135.5285,220051.0
2023-10-04 15:35:00,136.34,136.55,136.34,136.49,235862.0,135.5285,135.7373,135.5285,135.6776,235862.0
2023-10-04 15:40:00,136.49,136.57,136.42,136.42,255839.0,135.6776,135.7572,135.6081,135.6081,255839.0
2023-10-04 15:45:00,136.42,136.56,136.3,136.31,256064.0,135.6081,135.7472,135.4888,135.4987,256064.0
2023-10-04 15:50:00,136.31,136.52,136.11,136.43,615297.0,135.4987,135.7075,135.2999,135.618,615297.0
2023-10-04 15:55:00,136.43,136.51,136.18,136.21,1188335.0,135.618,135.6975,135.3695,135.3993,1188335.0
2023-10-05 09:30:00,136.09,136.5,135.52,136.0,407715.0,135.28,135.6876,134.7134,135.1906,407715.0
2023-10-05 09:35:00,136.02,136.21,135.87,135.92,232412.0,135.2104,135.3993,135.0613,135.111,232412.0
2023-10-05 09:40:00,135.93,136.2,135.78,136.13,268545.0,135.121,135.3894,134.9719,135.3198,268545.0
2023-10-05 09:45:00,136.14,136.28,135.64,135.87,273658.0,135.3297,135.4689,134.8327,135.0613,273658.0
2023-10-05 09:50:00,135.85,135.87,135.16,135.18,200227.0,135.0415,135.0613,134.3556,134.3754,200227.0
2023-10-05 09:55:00,135.19,135.5,135.17,135.45,164817.0,134.3854,134.6935,134.3655,134.6438,164817.0
2023-10-05 10:00:00,135.44,135.46,134.98,135.22,206253.0,134.6339,134.6538,134.1766,134.4152,206253.0
2023-10-05 10:05:00,135.22,135.24,134.84,134.84,146783.0,134.4152,134.4351,134.0375,134.0375,146783.0
2023-10-05 10:10:00,134.84,135.08,134.8,135.03,124419.0,134.0375,134.276,133.9977,134.2263,124419.0
2023-10-05 10:15:00,135.03,135.33,134.97,135.25,135739.0,134.2263,134.5246,134.1667,134.445,135739.0
2023-10-05 10:20:00,135.27,135.31,134.92,134.95,113836.0,134.4649,134.5047,134.117,134.1468,113836.0
2023-10-05 10:25:00,134.96,135.36,134.94,135.2,126725.0,134.1568,134.5544,134.1369,134.3953,126725.0
2023-10-05 10:30:00,135.18,135.18,134.97,135.05,122967.0,134.3754,134.3754,134.1667,134.2462,122967.0
2023-10-05 10:35:00,135.03,135.08,134.63,134.66,118343.0,134.2263,134.276,133.8287,133.8585,118343.0
2023-10-05 10:40:00,134.67,134.75,134.53,134.72,119544.0,133.8685,133.948,133.7293,133.9182,119544.0
2023-10-05 10:45:00,134.72,134.81,134.57,134.57,130005.0,133.9182,134.0076,133.7691,133.7691,130005.0
2023-10-05 10:50:00,134.56,134.78,134.45,134.72,126607.0,133.7591,133.9778,133.6498,133.9182,126607.0
2023-10-05 10:55:00,134.73,134.82,134.57,134.66,81541.0,133.9281,134.0176,133.7691,133.8585,81541.0
2023-10-05 11:00:00,134.65,134.85,134.59,134.61,96852.0,133.8486,134.0474,133.789,133.8088,96852.0
2023-10-05 11:05:00,134.61,134.78,134.61,134.72,81852.0,133.8088,133.9778,133.8088,133.9182,81852.0
2023-10-05 11:10:00,134.73,134.92,134.66,134.86,128911.0,133.9281,134.117,133.8585,134.0573,128911.0
2023-10-05 11:15:00,134.86,134.9,134.71,134.77,98158.0,134.0573,134.0971,133.9082,133.9679,98158.0
2023-10-05 11:20:00,134.77,135.19,134.77,135.15,95576.0,133.9679,134.3854,133.9679,134.3456,95576.0
2023-10-05 11:25:00,135.14,135.27,135.0,135.22,111847.0,134.3357,134.4649,134.1965,134.4152,111847.0
2023-10-05 11:30:00,135.21,135.26,135.04,135.2,135603.0,134.4053,134.455,134.2363,134.3953,135603.0
2023-10-05 11:35:00,135.2,135.45,135.19,135.36,119730.0,134.3953,134.6438,134.3854,134.5544,119730.0
2023-10-05 11:40:00,135.36,135.6,135.35,135.43,112545.0,134.5544,134.7929,134.5444,134.624,112545.0
2023-10-05 11:45:00,135.43,135.73,135.43,135.64,105717.0,134.624,134.9222,134.624,134.8327,105717.0
2023-10-05 11:50:00,135.63,135.86,135.54,135.84,100142.0,134.8228,135.0514,134.7333,135.0315,100142.0
2023-10-05 11:55:00,135.83,135.9,135.61,135.72,95432.0,135.0216,135.0912,134.8029,134.9122,95432.0
2023-10-05 12:00:00,135.74,135.97,135.69,135.96,122160.0,134.9321,135.1607,134.8824,135.1508,122160.0
2023-10-05 12:05:00,135.95,136.05,135.9,136.0,104369.0,135.1409,135.2403,135.0912,135.1906,104369.0
2023-10-05 12:10:00,136.0,136.21,135.98,136.18,145502.0,135.1906,135.3993,135.1707,135.3695,145502.0
2023-10-05 12:15:00,136.18,136.22,135.93,135.98,129237.0,135.3695,135.4093,135.121,135.1707,129237.0
2023-10-05 12:20:00,135.99,136.02,135.81,135.82,157064.0,135.1806,135.2104,135.0017,135.0116,157064.0
2023-10-05 12:25:00,135.83,135.96,135.75,135.92,114943.0,135.0216,135.1508,134.9421,135.111,114943.0
2023-10-05 12:30:00,135.92,136.02,135.7,135.73,149910.0,135.111,135.2104,134.8923,134.9222,149910.0
2023-10-05 12:35:00,135.75,135.91,135.71,135.74,110120.0,134.9421,135.1011,134.9023,134.9321,110120.0
2023-10-05 12:40:00,135.72,135.75,135.63,135.73,87997.0,134.9122,134.9421,134.8228,134.9222,87997.0
2023-10-05 12:45:00,135.74,135.83,135.67,135.7,89756.0,134.9321,135.0216,134.8625,134.8923,89756.0
2023-10-05 12:50:00,135.69,135.89,135.69,135.84,109177.0,134.8824,135.0812,134.8824,135.0315,109177.0
2023-10-05 12:55:00,135.84,135.86,135.73,135.86,68374.0,135.0315,135.0514,134.9222,135.0514,68374.0
2023-10-05 13:00:00,135.85,135.93,135.74,135.76,70425.0,135.0415,135.121,134.9321,134.952,70425.0
2023-10-05 13:05:00,135.77,135.8,135.53,135.54,68643.0,134.9619,134.9918,134.7234,134.7333,68643.0
2023-10-05 13:10:00,135.55,135.9,135.54,135.84,92115.0,134.7432,135.0912,134.7333,135.0315,92115.0
2023-10-05 13:15:00,135.84,135.98,135.79,135.8,79675.0,135.0315,135.1707,134.9818,134.9918,79675.0
2023-10-05 13:20:00,135.8,135.99,135.78,135.86,86536.0,134.9918,135.1806,134.9719,135.0514,86536.0
2023-10-05 13:25:00,135.86,136.09,135.86,136.07,76800.0,135.0514,135.28,135.0514,135.2601,76800.0
2023-10-05 13:30:00,136.07,136.08,135.89,136.02,202487.0,135.2601,135.2701,135.0812,135.2104,202487.0
2023-10-05 13:35:00,136.02,136.21,136.01,136.15,206187.0,135.2104,135.3993,135.2005,135.3397,206187.0
2023-10-05 13:40:00,136.15,136.24,136.02,136.09,69282.0,135.3397,135.4291,135.2104,135.28,69282.0
2023-10-05 13:45:00,136.1,136.17,135.98,136.02,94440.0,135.29,135.3596,135.1707,135.2104,94440.0
2023-10-05 13:50:00,136.02,136.08,135.9,135.94,92589.0,135.2104,135.2701,135.0912,135.1309,92589.0
2023-10-05 13:55:00,135.94,136.02,135.89,136.01,82115.0,135.1309,135.2104,135.0812,135.2005,82115.0
2023-10-05 14:00:00,136.02,136.29,136.0,136.21,110901.0,135.2104,135.4788,135.1906,135.3993,110901.0
2023-10-05 14:05:00,136.21,136.23,135.94,135.96,74629.0,135.3993,135.4192,135.1309,135.1508,74629.0
2023-10-05 14:10:00,135.97,136.08,135.88,136.06,71666.0,135.1607,135.2701,135.0713,135.2502,71666.0
2023-10-05 14:15:00,136.08,136.23,136.06,136.14,91631.0,135.2701,135.4192,135.2502,135.3297,91631.0
2023-10-05 14:20:00,136.16,136.18,135.98,136.02,61634.0,135.3496,135.3695,135.1707,135.2104,61634.0
2023-10-05 14:25:00,136.02,136.05,135.9,136.02,69201.0,135.2104,135.2403,135.0912,135.2104,69201.0
2023-10-05 14:30:00,136.02,136.14,135.92,136.1,77292.0,135.2104,135.3297,135.111,135.29,77292.0
2023-10-05 14:35:00,136.09,136.23,135.96,136.22,72393.0,135.28,135.4192,135.1508,135.4093,72393.0
2023-10-05 14:40:00,136.22,136.31,136.11,136.2,116852.0,135.4093,135.4987,135.2999,135.3894,116852.0
2023-10-05 14:45:00,136.21,136.27,136.17,136.2,104918.0,135.3993,135.459,135.3596,135.3894,104918.0
2023-10-05 14:50:00,136.21,136.3,136.19,136.23,67200.0,135.3993,135.4888,135.3794,135.4192,67200.0
2023-10-05 14:55:00,136.27,136.33,136.21,136.3,61043.0,135.459,135.5186,135.3993,135.4888,61043.0
2023-10-05 15:00:00,136.29,136.35,136.17,136.23,114226.0,135.4788,135.5385,135.3596,135.4192,114226.0
2023-10-05 15:05:00,136.24,136.3,136.11,136.11,79622.0,135.4291,135.4888,135.2999,135.2999,79622.0
2023-10-05 15:10:00,136.13,136.15,135.95,136.08,106221.0,135.3198,135.3397,135.1409,135.2701,106221.0
2023-10-05 15:15:00,136.1,136.16,136.01,136.03,79337.0,135.29,135.3496,135.2005,135.2204,79337.0
2023-10-05 15:20:00,136.04,136.11,135.91,135.98,90537.0,135.2303,135.2999,135.1011,135.1707,90537.0
2023-10-05 15:25:00,135.98,136.18,135.98,136.18,113347.0,135.1707,135.3695,135.1707,135.3695,113347.0
2023-10-05 15:30:00,136.17,136.19,136.05,136.09,130790.0,135.3596,135.3794,135.2403,135.28,130790.0
2023-10-05 15:35:00,136.09,136.16,136.05,136.1,110277.0,135.28,135.3496,135.2403,135.29,110277.0
2023-10-05 15:40:00,136.09,136.15,136.04,136.07,114578.0,135.28,135.3397,135.2303,135.2601,114578.0
2023-10-05 15:45:00,136.06,136.17,135.91,136.13,133767.0,135.2502,135.3596,135.1011,135.3198,133767.0
2023-10-05 15:50:00,136.12,136.18,135.9,136.06,244738.0,135.3098,135.3695,135.0912,135.2502,244738.0
2023-10-05 15:55:00,136.07,136.09,135.88,136.0,494809.0,135.2601,135.28,135.0713,135.1906,494809.0
2023-10-06 09:30:00,135.05,136.52,134.94,136.11,673116.0,134.2462,135.7075,134.1369,135.2999,673116.0
2023-10-06 09:35:00,136.12,136.34,135.84,136.13,343456.0,135.3098,135.5285,135.0315,135.3198,343456.0
2023-10-06 09:40:00,136.12,136.46,135.81,136.33,296555.0,135.3098,135.6478,135.0017,135.5186,296555.0
2023-10-06 09:45:00,136.32,137.03,136.19,136.53,395407.0,135.5087,136.2144,135.3794,135.7174,395407.0
2023-10-06 09:50:00,136.54,137.07,136.52,137.05,331756.0,135.7273,136.2542,135.7075,136.2343,331756.0
2023-10-06 09:55:00,137.05,137.14,136.48,136.84,297699.0,136.2343,136.3238,135.6677,136.0256,297699.0
2023-10-06 10:00:00,136.83,136.85,136.19,136.39,225385.0,136.0156,136.0355,135.3794,135.5782,225385.0
2023-10-06 10:05:00,136.39,136.42,136.14,136.28,180956.0,135.5782,135.6081,135.3297,135.4689,180956.0
2023-10-06 10:10:00,136.28,136.94,136.23,136.88,191021.0,135.4689,136.125,135.4192,136.0653,191021.0
2023-10-06 10:15:00,136.87,136.98,136.69,136.69,188764.0,136.0554,136.1647,135.8765,135.8765,188764.0
2023-10-06 10:20:00,136.68,137.21,136.57,137.2,250372.0,135.8665,136.3934,135.7572,136.3834,250372.0
2023-10-06 10:25:00,137.21,137.38,137.12,137.25,366471.0,136.3934,136.5623,136.3039,136.4331,366471.0
2023-10-06 10:30:00,137.25,137.4,137.17,137.19,208279.0,136.4331,136.5822,136.3536,136.3735,208279.0
2023-10-06 10:35:00,137.2,137.22,136.8,136.8,231545.0,136.3834,136.4033,135.9858,135.9858,231545.0
2023-10-06 10:40:00,136.81,137.05,136.72,137.01,145973.0,135.9957,136.2343,135.9063,136.1946,145973.0
2023-10-06 10:45:00,137.01,137.1,136.81,136.81,163001.0,136.1946,136.284,135.9957,135.9957,163001.0
2023-10-06 10:50:00,136.83,137.0,136.82,136.94,126826.0,136.0156,136.1846,136.0057,136.125,126826.0
2023-10-06 10:55:00,136.92,137.17,136.78,137.1,94851.0,136.1051,136.3536,135.9659,136.284,94851.0
2023-10-06 11:00:00,137.12,137.39,137.07,137.35,168631.0,136.3039,136.5723,136.2542,136.5325,168631.0
2023-10-06 11:05:00,137.36,137.59,137.27,137.5,244410.0,136.5425,136.7711,136.453,136.6816,244410.0
2023-10-06 11:10:00,137.51,137.63,137.44,137.55,191174.0,136.6916,136.8109,136.622,136.7313,191174.0
2023-10-06 11:15:00,137.55,137.63,137.29,137.3,174314.0,136.7313,136.8109,136.4729,136.4828,174314.0
2023-10-06 11:20:00,137.3,137.35,137.13,137.3,82188.0,136.4828,136.5325,136.3138,136.4828,82188.0
2023-10-06 11:25:00,137.3,137.51,137.18,137.22,194389.0,136.4828,136.6916,136.3635,136.4033,194389.0
2023-10-06 11:30:00,137.23,137.63,137.17,137.52,178678.0,136.4132,136.8109,136.3536,136.7015,178678.0
2023-10-06 11:35:00,137.52,137.72,137.47,137.65,104908.0,136.7015,136.9003,136.6518,136.8307,104908.0
2023-10-06 11:40:00,137.65,137.83,137.61,137.62,94174.0,136.8307,137.0097,136.791,136.8009,94174.0
2023-10-06 11:45:00,137.62,137.76,137.51,137.72,82922.0,136.8009,136.9401,136.6916,136.9003,82922.0
2023-10-06 11:50:00,137.73,137.78,137.61,137.77,80254.0,136.9103,136.96,136.791,136.95,80254.0
2023-10-06 11:55:00,137.76,138.02,137.68,138.01,200539.0,136.9401,137.1985,136.8606,137.1886,200539.0
2023-10-06 12:00:00,138.0,138.29,137.97,138.25,172108.0,137.1787,137.4669,137.1488,137.4272,172108.0
2023-10-06 12:05:00,138.25,138.47,138.17,138.35,148364.0,137.4272,137.6459,137.3476,137.5266,148364.0
2023-10-06 12:10:00,138.36,138.41,138.08,138.13,122438.0,137.5365,137.5862,137.2582,137.3079,122438.0
2023-10-06 12:15:00,138.17,138.4,138.11,138.28,91488.0,137.3476,137.5763,137.288,137.457,91488.0
2023-10-06 12:20:00,138.29,138.3,137.95,138.03,104688.0,137.4669,137.4769,137.129,137.2085,104688.0
2023-10-06 12:25:00,138.03,138.3,137.94,138.28,102025.0,137.2085,137.4769,137.119,137.457,102025.0
2023-10-06 12:30:00,138.28,138.32,138.02,138.02,111110.0,137.457,137.4968,137.1985,137.1985,111110.0
2023-10-06 12:35:00,138.02,138.27,137.98,138.25,74852.0,137.1985,137.4471,137.1588,137.4272,74852.0
2023-10-06 12:40:00,138.25,138.35,138.19,138.35,194026.0,137.4272,137.5266,137.3675,137.5266,194026.0
2023-10-06 12:45:00,138.35,138.45,138.31,138.32,75747.0,137.5266,137.626,137.4868,137.4968,75747.0
2023-10-06 12:50:00,138.33,138.39,138.13,138.28,94311.0,137.5067,137.5663,137.3079,137.457,94311.0
2023-10-06 12:55:00,138.28,138.34,138.21,138.28,60394.0,137.457,137.5166,137.3874,137.457,60394.0
2023-10-06 13:00:00,138.28,138.37,138.26,138.3,71141.0,137.457,137.5465,137.4371,137.4769,71141.0
2023-10-06 13:05:00,138.31,138.33,138.15,138.28,60935.0,137.4868,137.5067,137.3278,137.457,60935.0
2023-10-06 13:10:00,138.27,138.57,138.16,138.54,132620.0,137.4471,137.7453,137.3377,137.7154,132620.0
2023-10-06 13:15:00,138.55,138.63,138.47,138.55,108237.0,137.7254,137.8049,137.6459,137.7254,108237.0
2023-10-06 13:20:00,138.55,138.64,138.51,138.55,110925.0,137.7254,137.8148,137.6856,137.7254,110925.0
2023-10-06 13:25:00,138.55,138.64,138.53,138.55,75624.0,137.7254,137.8148,137.7055,137.7254,75624.0
2023-10-06 13:30:00,138.55,138.7,138.52,138.68,99354.0,137.7254,137.8745,137.6956,137.8546,99354.0
2023-10-06 13:35:00,138.68,138.71,138.56,138.68,135655.0,137.8546,137.8844,137.7353,137.8546,135655.0
2023-10-06 13:40:00,138.68,138.72,138.39,138.43,92054.0,137.8546,137.8944,137.5663,137.6061,92054.0
2023-10-06 13:45:00,138.44,138.57,138.4,138.52,74686.0,137.616,137.7453,137.5763,137.6956,74686.0
2023-10-06 13:50:00,138.52,138.56,138.42,138.5,147796.0,137.6956,137.7353,137.5962,137.6757,147796.0
2023-10-06 13:55:00,138.49,138.73,138.48,138.68,82671.0,137.6657,137.9043,137.6558,137.8546,82671.0
2023-10-06 14:00:00,138.67,138.76,138.56,138.67,129373.0,137.8447,137.9341,137.7353,137.8447,129373.0
2023-10-06 14:05:00,138.67,138.83,138.57,138.78,117645.0,137.8447,138.0037,137.7453,137.954,117645.0
2023-10-06 14:10:00,138.77,138.89,138.75,138.81,109994.0,137.9441,138.0634,137.9242,137.9838,109994.0
2023-10-06 14:15:00,138.83,138.87,138.72,138.73,112519.0,138.0037,138.0435,137.8944,137.9043,112519.0
2023-10-06 14:20:00,138.74,138.97,138.73,138.93,133060.0,137.9143,138.1429,137.9043,138.1031,133060.0
2023-10-06 14:25:00,138.93,139.01,138.91,139.0,220106.0,138.1031,138.1826,138.0832,138.1727,220106.0
2023-10-06 14:30:00,138.99,138.99,138.82,138.9,95102.0,138.1628,138.1628,137.9938,138.0733,95102.0
2023-10-06 14:35:00,138.91,139.01,138.81,138.92,98423.0,138.0832,138.1826,137.9838,138.0932,98423.0
2023-10-06 14:40:00,138.92,139.02,138.86,138.88,78435.0,138.0932,138.1926,138.0335,138.0534,78435.0
2023-10-06 14:45:00,138.89,139.03,138.89,138.94,66421.0,138.0634,138.2025,138.0634,138.1131,66421.0
2023-10-06 14:50:00,138.93,138.96,138.85,138.85,76003.0,138.1031,138.1329,138.0236,138.0236,76003.0
2023-10-06 14:55:00,138.84,138.9,138.73,138.88,169738.0,138.0137,138.0733,137.9043,138.0534,169738.0
2023-10-06 15:00:00,138.87,138.96,138.81,138.94,179351.0,138.0435,138.1329,137.9838,138.1131,179351.0
2023-10-06 15:05:00,138.94,139.03,138.86,138.87,181262.0,138.1131,138.2025,138.0335,138.0435,181262.0
2023-10-06 15:10:00,138.86,138.91,138.79,138.89,225151.0,138.0335,138.0832,137.964,138.0634,225151.0
2023-10-06 15:15:00,138.91,138.94,138.85,138.93,132781.0,138.0832,138.1131,138.0236,138.1031,132781.0
2023-10-06 15:20:00,138.91,139.04,138.89,139.01,143947.0,138.0832,138.2125,138.0634,138.1826,143947.0
2023-10-06 15:25:00,139.0,139.1,138.98,139.08,192931.0,138.1727,138.2721,138.1528,138.2522,192931.0
2023-10-06 15:30:00,139.08,139.19,138.99,139.05,214212.0,138.2522,138.3616,138.1628,138.2224,214212.0
2023-10-06 15:35:00,139.03,139.15,138.99,139.14,159454.0,138.2025,138.3218,138.1628,138.3119,159454.0
2023-10-06 15:40:00,139.15,139.17,138.99,139.02,230551.0,138.3218,138.3417,138.1628,138.1926,230551.0
2023-10-06 15:45:00,139.01,139.08,138.99,139.01,301552.0,138.1826,138.2522,138.1628,138.1826,301552.0
2023-10-06 15:50:00,139.0,139.04,138.71,138.71,616235.0,138.1727,138.2125,137.8844,137.8844,616235.0
2023-10-06 15:55:00,138.71,138.84,138.62,138.72,802131.0,137.8844,138.0137,137.795,137.8944,802131.0
2023-10-09 09:30:00,137.99,138.03,136.77,137.0,715660.0,137.1687,137.2085,135.956,136.1846,715660.0
2023-10-09 09:35:00,137.0,137.56,136.7,137.34,633322.0,136.1846,136.7413,135.8864,136.5226,633322.0
2023-10-09 09:40:00,137.32,137.71,137.06,137.59,288112.0,136.5027,136.8904,136.2443,136.7711,288112.0
2023-10-09 09:45:00,137.58,138.46,137.49,138.44,344771.0,136.7612,137.6359,136.6717,137.616,344771.0
2023-10-09 09:50:00,138.46,138.69,138.22,138.64,198449.0,137.6359,137.8646,137.3973,137.8148,198449.0
2023-10-09 09:55:00,138.64,138.94,138.41,138.82,315559.0,137.8148,138.1131,137.5862,137.9938,315559.0
2023-10-09 10:00:00,138.82,139.0,138.17,138.2,290729.0,137.9938,138.1727,137.3476,137.3775,290729.0
2023-10-09 10:05:00,138.21,138.78,138.2,138.67,211571.0,137.3874,137.954,137.3775,137.8447,211571.0
2023-10-09 10:10:00,138.66,139.1,138.65,139.0,210287.0,137.8347,138.2721,137.8248,138.1727,210287.0
2023-10-09 10:15:00,139.02,139.15,138.8,138.85,124478.0,138.1926,138.3218,137.9739,138.0236,124478.0
2023-10-09 10:20:00,138.84,138.98,138.61,138.97,292794.0,138.0137,138.1528,137.785,138.1429,292794.0
2023-10-09 10:25:00,138.96,138.97,138.68,138.73,132907.0,138.1329,138.1429,137.8546,137.9043,132907.0
2023-10-09 10:30:00,138.76,138.99,138.72,138.87,112306.0,137.9341,138.1628,137.8944,138.0435,112306.0
2023-10-09 10:35:00,138.86,138.89,138.35,138.52,163766.0,138.0335,138.0634,137.5266,137.6956,163766.0
2023-10-09 10:40:00,138.51,138.61,138.24,138.53,130761.0,137.6856,137.785,137.4172,137.7055,130761.0
2023-10-09 10:45:00,138.51,138.53,138.02,138.04,132525.0,137.6856,137.7055,137.1985,137.2184,132525.0
2023-10-09 10:50:00,138.05,138.3,138.05,138.28,118806.0,137.2284,137.4769,137.2284,137.457,118806.0
2023-10-09 10:55:00,138.3,138.46,138.26,138.37,90776.0,137.4769,137.6359,137.4371,137.5465,90776.0
2023-10-09 11:00:00,138.36,138.61,138.35,138.59,96036.0,137.5365,137.785,137.5266,137.7651,96036.0
2023-10-09 11:05:00,138.58,138.59,138.11,138.13,111064.0,137.7552,137.7651,137.288,137.3079,111064.0
2023-10-09 11:10:00,138.15,138.23,137.85,138.17,200609.0,137.3278,137.4073,137.0296,137.3476,200609.0
2023-10-09 11:15:00,138.18,138.46,138.18,138.46,79267.0,137.3576,137.6359,137.3576,137.6359,79267.0
2023-10-09 11:20:00,138.46,138.65,138.39,138.6,92292.0,137.6359,137.8248,137.5663,137.7751,92292.0
2023-10-09 11:25:00,138.59,138.84,138.55,138.79,93335.0,137.7651,138.0137,137.7254,137.964,93335.0
2023-10-09 11:30:00,138.8,138.9,138.75,138.87,106469.0,137.9739,138.0733,137.9242,138.0435,106469.0
2023-10-09 11:35:00,138.84,138.98,138.84,138.92,99094.0,138.0137,138.1528,138.0137,138.0932,99094.0
2023-10-09 11:40:00,138.92,138.96,138.8,138.94,90700.0,138.0932,138.1329,137.9739,138.1131,90700.0
2023-10-09 11:45:00,138.95,138.96,138.72,138.91,122264.0,138.123,138.1329,137.8944,138.0832,122264.0
2023-10-09 11:50:00,138.88,138.93,138.77,138.79,82591.0,138.0534,138.1031,137.9441,137.964,82591.0
2023-10-09 11:55:00,138.78,138.85,138.71,138.84,66085.0,137.954,138.0236,137.8844,138.0137,66085.0
2023-10-09 12:00:00,138.85,138.89,138.73,138.73,89696.0,138.0236,138.0634,137.9043,137.9043,89696.0
2023-10-09 12:05:00,138.74,138.95,138.71,138.83,74949.0,137.9143,138.123,137.8844,138.0037,74949.0
2023-10-09 12:10:00,138.84,138.84,138.67,138.71,71511.0,138.0137,138.0137,137.8447,137.8844,71511.0
2023-10-09 12:15:00,138.71,138.89,138.69,138.87,57162.0,137.8844,138.0634,137.8646,138.0435,57162.0
2023-10-09 12:20:00,138.89,139.07,138.84,138.96,87513.0,138.0634,138.2423,138.0137,138.1329,87513.0
2023-10-09 12:25:00,138.97,138.98,138.8,138.8,64373.0,138.1429,138.1528,137.9739,137.9739,64373.0
2023-10-09 12:30:00,138.79,138.91,138.78,138.91,59843.0,137.964,138.0832,137.954,138.0832,59843.0
2023-10-09 12:35:00,138.91,138.91,138.79,138.82,60633.0,138.0832,138.0832,137.964,137.9938,60633.0
2023-10-09 12:40:00,138.83,138.85,138.65,138.66,66914.0,138.0037,138.0236,137.8248,137.8347,66914.0
2023-10-09 12:45:00,138.68,138.9,138.64,138.87,72675.0,137.8546,138.0733,137.8148,138.0435,72675.0
2023-10-09 12:50:00,138.89,138.96,138.85,138.9,74107.0,138.0634,138.1329,138.0236,138.0733,74107.0
2023-10-09 12:55:00,138.9,138.93,138.64,138.81,59019.0,138.0733,138.1031,137.8148,137.9838,59019.0
2023-10-09 13:00:00,138.82,138.95,138.79,138.82,80855.0,137.9938,138.123,137.964,137.9938,80855.0
2023-10-09 13:05:00,138.82,138.84,138.73,138.79,46291.0,137.9938,138.0137,137.9043,137.964,46291.0
2023-10-09 13:10:00,138.8,138.81,138.64,138.66,44059.0,137.9739,137.9838,137.8148,137.8347,44059.0
2023-10-09 13:15:00,138.66,138.76,138.62,138.65,59081.0,137.8347,137.9341,137.795,137.8248,59081.0
2023-10-09 13:20:00,138.65,138.68,138.52,138.67,81954.0,137.8248,137.8546,137.6956,137.8447,81954.0
2023-10-09 13:25:00,138.67,138.93,138.67,138.9,92257.0,137.8447,138.1031,137.8447,138.0733,92257.0
2023-10-09 13:30:00,138.92,139.19,138.9,139.12,169290.0,138.0932,138.3616,138.0733,138.292,169290.0
2023-10-09 13:35:00,139.13,139.25,139.08,139.2,107727.0,138.3019,138.4212,138.2522,138.3715,107727.0
2023-10-09 13:40:00,139.2,139.55,139.2,139.5,126967.0,138.3715,138.7194,138.3715,138.6697,126967.0
2023-10-09 13:45:00,139.49,139.55,139.37,139.41,114508.0,138.6598,138.7194,138.5405,138.5803,114508.0
2023-10-09 13:50:00,139.43,139.58,139.37,139.46,82073.0,138.6001,138.7493,138.5405,138.63,82073.0
2023-10-09 13:55:00,139.45,139.72,139.43,139.71,171178.0,138.62,138.8884,138.6001,138.8785,171178.0
2023-10-09 14:00:00,139.72,139.79,139.58,139.75,133371.0,138.8884,138.958,138.7493,138.9182,133371.0
2023-10-09 14:05:00,139.75,139.83,139.66,139.78,133685.0,138.9182,138.9978,138.8288,138.9481,133685.0
2023-10-09 14:10:00,139.78,139.82,139.57,139.58,99375.0,138.9481,138.9878,138.7393,138.7493,99375.0
2023-10-09 14:15:00,139.59,139.72,139.52,139.55,94266.0,138.7592,138.8884,138.6896,138.7194,94266.0
2023-10-09 14:20:00,139.56,139.68,139.51,139.67,79062.0,138.7294,138.8487,138.6797,138.8387,79062.0
2023-10-09 14:25:00,139.68,139.77,139.63,139.77,71333.0,138.8487,138.9381,138.799,138.9381,71333.0
2023-10-09 14:30:00,139.76,139.81,139.58,139.59,86461.0,138.9282,138.9779,138.7493,138.7592,86461.0
2023-10-09 14:35:00,139.6,139.7,139.44,139.68,94976.0,138.7691,138.8685,138.6101,138.8487,94976.0
2023-10-09 14:40:00,139.68,139.81,139.67,139.78,108592.0,138.8487,138.9779,138.8387,138.9481,108592.0
2023-10-09 14:45:00,139.79,139.79,139.66,139.76,84337.0,138.958,138.958,138.8288,138.9282,84337.0
2023-10-09 14:50:00,139.75,139.85,139.68,139.83,106074.0,138.9182,139.0176,138.8487,138.9978,106074.0
2023-10-09 14:55:00,139.84,139.93,139.74,139.76,112111.0,139.0077,139.0972,138.9083,138.9282,112111.0
2023-10-09 15:00:00,139.76,139.92,139.68,139.82,174053.0,138.9282,139.0872,138.8487,138.9878,174053.0
2023-10-09 15:05:00,139.84,139.91,139.79,139.86,116868.0,139.0077,139.0773,138.958,139.0276,116868.0
2023-10-09 15:10:00,139.86,139.97,139.82,139.9,140729.0,139.0276,139.1369,138.9878,139.0674,140729.0
2023-10-09 15:15:00,139.89,139.92,139.71,139.75,132824.0,139.0574,139.0872,138.8785,138.9182,132824.0
2023-10-09 15:20:00,139.75,139.83,139.66,139.69,117247.0,138.9182,138.9978,138.8288,138.8586,117247.0
2023-10-09 15:25:00,139.7,139.74,139.62,139.65,126311.0,138.8685,138.9083,138.789,138.8188,126311.0
2023-10-09 15:30:00,139.65,139.69,139.39,139.42,183162.0,138.8188,138.8586,138.5604,138.5902,183162.0
2023-10-09 15:35:00,139.4,139.45,139.32,139.43,179523.0,138.5703,138.62,138.4908,138.6001,179523.0
2023-10-09 15:40:00,139.43,139.55,139.42,139.51,201952.0,138.6001,138.7194,138.5902,138.6797,201952.0
2023-10-09 15:45:00,139.5,139.5,139.35,139.47,168626.0,138.6697,138.6697,138.5206,138.6399,168626.0
2023-10-09 15:50:00,139.47,139.54,139.13,139.48,328115.0,138.6399,138.7095,138.3019,138.6499,328115.0
2023-10-09 15:55:00,139.49,139.56,139.43,139.52,602771.0,138.6598,138.7294,138.6001,138.6896,602771.0
2023-10-10 09:30:00,139.52,140.08,139.2,139.86,719719.0,138.6896,139.2463,138.3715,139.0276,719719.0
2023-10-10 09:35:00,139.87,139.96,139.27,139.69,278690.0,139.0375,139.127,138.4411,138.8586,278690.0
2023-10-10 09:40:00,139.66,139.92,139.34,139.58,295233.0,138.8288,139.0872,138.5107,138.7493,295233.0
2023-10-10 09:45:00,139.58,139.77,139.16,139.3,331606.0,138.7493,138.9381,138.3318,138.4709,331606.0
2023-10-10 09:50:00,139.31,139.46,139.06,139.21,257440.0,138.4809,138.63,138.2324,138.3815,257440.0
2023-10-10 09:55:00,139.19,139.42,138.84,139.35,244783.0,138.3616,138.5902,138.0137,138.5206,244783.0
2023-10-10 10:00:00,139.36,139.61,139.3,139.38,204875.0,138.5306,138.7791,138.4709,138.5504,204875.0
2023-10-10 10:05:00,139.35,139.35,138.68,138.74,236870.0,138.5206,138.5206,137.8546,137.9143,236870.0
2023-10-10 10:10:00,138.74,138.76,138.43,138.74,218030.0,137.9143,137.9341,137.6061,137.9143,218030.0
2023-10-10 10:15:00,138.74,139.16,138.69,139.11,194490.0,137.9143,138.3318,137.8646,138.2821,194490.0
2023-10-10 10:20:00,139.12,139.13,138.94,139.11,159994.0,138.292,138.3019,138.1131,138.2821,159994.0
2023-10-10 10:25:00,139.1,139.34,138.94,139.26,141422.0,138.2721,138.5107,138.1131,138.4312,141422.0
2023-10-10 10:30:00,139.27,139.59,139.18,139.48,181945.0,138.4411,138.7592,138.3516,138.6499,181945.0
2023-10-10 10:35:00,139.47,139.68,139.45,139.47,164681.0,138.6399,138.8487,138.62,138.6399,164681.0
2023-10-10 10:40:00,139.47,139.69,139.35,139.59,230368.0,138.6399,138.8586,138.5206,138.7592,230368.0
2023-10-10 10:45:00,139.59,139.8,139.38,139.45,165692.0,138.7592,138.9679,138.5504,138.62,165692.0
2023-10-10 10:50:00,139.46,139.72,139.36,139.38,153078.0,138.63,138.8884,138.5306,138.5504,153078.0
2023-10-10 10:55:00,139.39,139.73,139.33,139.71,138699.0,138.5604,138.8984,138.5007,138.8785,138699.0
2023-10-10 11:00:00,139.72,139.89,139.67,139.8,127141.0,138.8884,139.0574,138.8387,138.9679,127141.0
2023-10-10 11:05:00,139.81,139.89,139.6,139.63,170275.0,138.9779,139.0574,138.7691,138.799,170275.0
2023-10-10 11:10:00,139.64,139.86,139.6,139.85,112095.0,138.8089,139.0276,138.7691,139.0176,112095.0
2023-10-10 11:15:00,139.84,140.18,139.82,140.13,228218.0,139.0077,139.3457,138.9878,139.296,228218.0
2023-10-10 11:20:00,140.13,140.26,140.06,140.26,238521.0,139.296,139.4252,139.2264,139.4252,238521.0
2023-10-10 11:25:00,140.27,140.27,140.08,140.12,140923.0,139.4351,139.4351,139.2463,139.286,140923.0
2023-10-10 11:30:00,140.12,140.37,140.04,140.3,130502.0,139.286,139.5346,139.2065,139.465,130502.0
2023-10-10 11:35:00,140.35,140.43,140.21,140.31,105382.0,139.5147,139.5942,139.3755,139.4749,105382.0
2023-10-10 11:40:00,140.3,140.54,140.27,140.53,107763.0,139.465,139.7035,139.4351,139.6936,107763.0
2023-10-10 11:45:00,140.53,140.55,140.39,140.48,106209.0,139.6936,139.7135,139.5544,139.6439,106209.0
2023-10-10 11:50:00,140.48,140.64,140.44,140.61,92216.0,139.6439,139.8029,139.6041,139.7731,92216.0
2023-10-10 11:55:00,140.62,140.62,140.48,140.48,86573.0,139.7831,139.7831,139.6439,139.6439,86573.0
2023-10-10 12:00:00,140.47,140.52,140.27,140.28,101761.0,139.634,139.6837,139.4351,139.4451,101761.0
2023-10-10 12:05:00,140.28,140.43,140.27,140.38,93806.0,139.4451,139.5942,139.4351,139.5445,93806.0
2023-10-10 12:10:00,140.39,140.61,140.37,140.6,167111.0,139.5544,139.7731,139.5346,139.7632,167111.0
2023-10-10 12:15:00,140.59,140.7,140.55,140.67,106224.0,139.7532,139.8626,139.7135,139.8328,106224.0
2023-10-10 12:20:00,140.67,140.67,140.43,140.6,119036.0,139.8328,139.8328,139.5942,139.7632,119036.0
2023-10-10 12:25:00,140.6,140.74,140.58,140.61,77718.0,139.7632,139.9024,139.7433,139.7731,77718.0
2023-10-10 12:30:00,140.6,140.61,140.44,140.44,72431.0,139.7632,139.7731,139.6041,139.6041,72431.0
2023-10-10 12:35:00,140.44,140.46,140.17,140.37,195788.0,139.6041,139.624,139.3357,139.5346,195788.0
2023-10-10 12:40:00,140.36,140.39,140.23,140.37,100562.0,139.5246,139.5544,139.3954,139.5346,100562.0
2023-10-10 12:45:00,140.36,140.44,140.12,140.13,81753.0,139.5246,139.6041,139.286,139.296,81753.0
2023-10-10 12:50:00,140.12,140.36,140.1,140.25,149967.0,139.286,139.5246,139.2662,139.4153,149967.0
2023-10-10 12:55:00,140.23,140.26,140.04,140.15,96896.0,139.3954,139.4252,139.2065,139.3159,96896.0
2023-10-10 13:00:00,140.14,140.15,139.67,139.67,159044.0,139.3059,139.3159,138.8387,138.8387,159044.0
2023-10-10 13:05:00,139.68,139.92,139.61,139.81,211427.0,138.8487,139.0872,138.7791,138.9779,211427.0
2023-10-10 13:10:00,139.83,139.9,139.53,139.59,132669.0,138.9978,139.0674,138.6996,138.7592,132669.0
2023-10-10 13:15:00,139.61,139.7,139.49,139.64,121448.0,138.7791,138.8685,138.6598,138.8089,121448.0
2023-10-10 13:20:00,139.65,139.77,139.59,139.66,160648.0,138.8188,138.9381,138.7592,138.8288,160648.0
2023-10-10 13:25:00,139.66,139.94,139.61,139.93,122351.0,138.8288,139.1071,138.7791,139.0972,122351.0
2023-10-10 13:30:00,139.93,139.94,139.66,139.8,108205.0,139.0972,139.1071,138.8288,138.9679,108205.0
2023-10-10 13:35:00,139.8,140.03,139.79,140.0,159360.0,138.9679,139.1966,138.958,139.1668,159360.0
2023-10-10 13:40:00,140.0,140.25,139.98,140.19,113181.0,139.1668,139.4153,139.1469,139.3556,113181.0
2023-10-10 13:45:00,140.19,140.35,140.15,140.28,118911.0,139.3556,139.5147,139.3159,139.4451,118911.0
2023-10-10 13:50:00,140.27,140.41,140.13,140.34,123379.0,139.4351,139.5743,139.296,139.5047,123379.0
2023-10-10 13:55:00,140.34,140.42,140.13,140.14,110261.0,139.5047,139.5843,139.296,139.3059,110261.0
2023-10-10 14:00:00,140.14,140.14,139.98,140.06,157307.0,139.3059,139.3059,139.1469,139.2264,157307.0
2023-10-10 14:05:00,140.06,140.07,139.86,139.87,95573.0,139.2264,139.2363,139.0276,139.0375,95573.0
2023-10-10 14:10:00,139.87,140.05,139.79,139.79,117728.0,139.0375,139.2165,138.958,138.958,117728.0
2023-10-10 14:15:00,139.8,139.96,139.78,139.93,118652.0,138.9679,139.127,138.9481,139.0972,118652.0
2023-10-10 14:20:00,139.93,139.96,139.65,139.66,87351.0,139.0972,139.127,138.8188,138.8288,87351.0
2023-10-10 14:25:00,139.66,139.73,139.52,139.6,134940.0,138.8288,138.8984,138.6896,138.7691,134940.0
2023-10-10 14:30:00,139.6,139.77,139.56,139.73,81988.0,138.7691,138.9381,138.7294,138.8984,81988.0
2023-10-10 14:35:00,139.75,139.77,139.57,139.69,127352.0,138.9182,138.9381,138.7393,138.8586,127352.0
2023-10-10 14:40:00,139.69,139.8,139.61,139.76,96435.0,138.8586,138.9679,138.7791,138.9282,96435.0
2023-10-10 14:45:00,139.75,139.91,139.68,139.7,140290.0,138.9182,139.0773,138.8487,138.8685,140290.0
2023-10-10 14:50:00,139.71,139.82,139.61,139.62,144619.0,138.8785,138.9878,138.7791,138.789,144619.0
2023-10-10 14:55:00,139.6,139.71,139.57,139.68,107938.0,138.7691,138.8785,138.7393,138.8487,107938.0
2023-10-10 15:00:00,139.69,139.81,139.65,139.8,117940.0,138.8586,138.9779,138.8188,138.9679,117940.0
2023-10-10 15:05:00,139.8,139.8,139.7,139.77,79569.0,138.9679,138.9679,138.8685,138.9381,79569.0
2023-10-10 15:10:00,139.77,139.77,139.62,139.63,108990.0,138.9381,138.9381,138.789,138.799,108990.0
2023-10-10 15:15:00,139.63,139.85,139.62,139.71,100283.0,138.799,139.0176,138.789,138.8785,100283.0
2023-10-10 15:20:00,139.71,139.71,139.57,139.68,117595.0,138.8785,138.8785,138.7393,138.8487,117595.0
2023-10-10 15:25:00,139.67,139.73,139.62,139.64,114118.0,138.8387,138.8984,138.789,138.8089,114118.0
2023-10-10 15:30:00,139.63,139.72,139.62,139.67,136446.0,138.799,138.8884,138.789,138.8387,136446.0
2023-10-10 15:35:00,139.67,139.7,139.51,139.57,177989.0,138.8387,138.8685,138.6797,138.7393,177989.0
2023-10-10 15:40:00,139.56,139.66,139.49,139.51,204176.0,138.7294,138.8288,138.6598,138.6797,204176.0
2023-10-10 15:45:00,139.5,139.54,139.44,139.52,251087.0,138.6697,138.7095,138.6101,138.6896,251087.0
2023-10-10 15:50:00,139.53,139.55,139.08,139.14,431648.0,138.6996,138.7194,138.2522,138.3119,431648.0
2023-10-10 15:55:00,139.14,139.35,139.11,139.19,659568.0,138.3119,138.5206,138.2821,138.3616,659568.0
2023-10-11 09:30:00,139.83,140.71,139.83,140.65,555110.0,138.9978,139.8725,138.9978,139.8129,555110.0
2023-10-11 09:35:00,140.65,141.28,140.55,141.12,506428.0,139.8129,140.4391,139.7135,140.2801,506428.0
2023-10-11 09:40:00,141.13,141.35,140.82,140.97,367320.0,140.29,140.5087,139.9819,140.131,367320.0
2023-10-11 09:45:00,140.94,141.25,140.74,141.08,267230.0,140.1012,140.4093,139.9024,140.2403,267230.0
2023-10-11 09:50:00,141.05,141.63,141.01,141.55,328709.0,140.2105,140.7871,140.1707,140.7075,328709.0
2023-10-11 09:55:00,141.53,141.64,141.28,141.39,282233.0,140.6876,140.797,140.4391,140.5485,282233.0
2023-10-11 10:00:00,141.4,141.4,141.09,141.18,217170.0,140.5584,140.5584,140.2503,140.3397,217170.0
2023-10-11 10:05:00,141.17,141.56,140.9,141.1,270626.0,140.3298,140.7175,140.0614,140.2602,270626.0
2023-10-11 10:10:00,141.1,141.51,141.1,141.23,213258.0,140.2602,140.6678,140.2602,140.3894,213258.0
2023-10-11 10:15:00,141.23,141.5,141.15,141.46,244513.0,140.3894,140.6578,140.3099,140.6181,244513.0
2023-10-11 10:20:00,141.46,141.92,141.4,141.81,238811.0,140.6181,141.0753,140.5584,140.966,238811.0
2023-10-11 10:25:00,141.8,141.85,141.25,141.35,224197.0,140.956,141.0057,140.4093,140.5087,224197.0
2023-10-11 10:30:00,141.33,141.44,141.23,141.42,180051.0,140.4888,140.5982,140.3894,140.5783,180051.0
2023-10-11 10:35:00,141.42,141.74,141.35,141.73,160435.0,140.5783,140.8964,140.5087,140.8865,160435.0
2023-10-11 10:40:00,141.74,141.82,141.57,141.69,149460.0,140.8964,140.9759,140.7274,140.8467,149460.0
2023-10-11 10:45:00,141.7,141.71,141.41,141.62,218872.0,140.8566,140.8666,140.5684,140.7771,218872.0
2023-10-11 10:50:00,141.61,141.89,141.55,141.7,318137.0,140.7672,141.0455,140.7075,140.8566,318137.0
2023-10-11 10:55:00,141.69,141.89,141.65,141.82,142465.0,140.8467,141.0455,140.8069,140.9759,142465.0
2023-10-11 11:00:00,141.83,141.97,141.66,141.68,187607.0,140.9859,141.125,140.8169,140.8368,187607.0
2023-10-11 11:05:00,141.68,142.0,141.63,141.96,201156.0,140.8368,141.1549,140.7871,141.1151,201156.0
2023-10-11 11:10:00,141.97,142.22,141.97,142.14,321851.0,141.125,141.3735,141.125,141.294,321851.0
2023-10-11 11:15:00,142.16,142.17,141.79,141.86,195595.0,141.3139,141.3238,140.9461,141.0157,195595.0
2023-10-11 11:20:00,141.87,142.02,141.81,141.96,119832.0,141.0256,141.1747,140.966,141.1151,119832.0
2023-10-11 11:25:00,141.95,141.96,141.4,141.41,196506.0,141.1051,141.1151,140.5584,140.5684,196506.0
2023-10-11 11:30:00,141.42,141.52,141.22,141.45,176663.0,140.5783,140.6777,140.3795,140.6081,176663.0
2023-10-11 11:35:00,141.44,141.52,141.35,141.42,93258.0,140.5982,140.6777,140.5087,140.5783,93258.0
2023-10-11 11:40:00,141.41,141.43,141.28,141.33,110029.0,140.5684,140.5882,140.4391,140.4888,110029.0
2023-10-11 11:45:00,141.33,141.41,141.27,141.29,152120.0,140.4888,140.5684,140.4292,140.4491,152120.0
2023-10-11 11:50:00,141.3,141.56,141.23,141.36,128093.0,140.459,140.7175,140.3894,140.5187,128093.0
2023-10-11 11:55:00,141.36,141.36,141.11,141.28,91590.0,140.5187,140.5187,140.2701,140.4391,91590.0
2023-10-11 12:00:00,141.3,141.3,140.91,140.98,103434.0,140.459,140.459,140.0713,140.1409,103434.0
2023-10-11 12:05:00,140.97,141.04,140.84,141.01,100508.0,140.131,140.2006,140.0018,140.1707,100508.0
2023-10-11 12:10:00,141.01,141.08,140.82,141.03,100955.0,140.1707,140.2403,139.9819,140.1906,100955.0
2023-10-11 12:15:00,141.03,141.07,140.72,140.81,133173.0,140.1906,140.2304,139.8825,139.9719,133173.0
2023-10-11 12:20:00,140.8,141.03,140.68,141.03,129182.0,139.962,140.1906,139.8427,140.1906,129182.0
2023-10-11 12:25:00,141.03,141.19,141.01,141.13,143868.0,140.1906,140.3497,140.1707,140.29,143868.0
2023-10-11 12:30:00,141.13,141.31,141.1,141.15,129851.0,140.29,140.469,140.2602,140.3099,129851.0
2023-10-11 12:35:00,141.16,141.25,141.07,141.21,143194.0,140.3199,140.4093,140.2304,140.3696,143194.0
2023-10-11 12:40:00,141.22,141.28,141.04,141.11,121747.0,140.3795,140.4391,140.2006,140.2701,121747.0
2023-10-11 12:45:00,141.12,141.14,141.02,141.03,138547.0,140.2801,140.3,140.1807,140.1906,138547.0
2023-10-11 12:50:00,141.03,141.06,140.76,140.83,120218.0,140.1906,140.2204,139.9222,139.9918,120218.0
2023-10-11 12:55:00,140.84,141.13,140.78,141.09,135298.0,140.0018,140.29,139.9421,140.2503,135298.0
2023-10-11 13:00:00,141.09,141.1,140.88,141.02,166940.0,140.2503,140.2602,140.0415,140.1807,166940.0
2023-10-11 13:05:00,141.02,141.08,140.97,141.04,97270.0,140.1807,140.2403,140.131,140.2006,97270.0
2023-10-11 13:10:00,141.03,141.14,140.99,141.14,73249.0,140.1906,140.3,140.1509,140.3,73249.0
2023-10-11 13:15:00,141.13,141.14,140.77,140.79,108616.0,140.29,140.3,139.9322,139.9521,108616.0
2023-10-11 13:20:00,140.78,140.95,140.75,140.9,78875.0,139.9421,140.1111,139.9123,140.0614,78875.0
2023-10-11 13:25:00,140.91,140.95,140.84,140.88,153041.0,140.0713,140.1111,140.0018,140.0415,153041.0
2023-10-11 13:30:00,140.88,140.88,140.73,140.78,62232.0,140.0415,140.0415,139.8924,139.9421,62232.0
2023-10-11 13:35:00,140.77,140.77,140.54,140.54,130009.0,139.9322,139.9322,139.7035,139.7035,130009.0
2023-10-11 13:40:00,140.54,140.72,140.54,140.67,58961.0,139.7035,139.8825,139.7035,139.8328,58961.0
2023-10-11 13:45:00,140.66,140.7,140.55,140.57,85095.0,139.8228,139.8626,139.7135,139.7334,85095.0
2023-10-11 13:50:00,140.57,140.91,140.57,140.9,85925.0,139.7334,140.0713,139.7334,140.0614,85925.0
2023-10-11 13:55:00,140.89,140.99,140.83,140.94,72168.0,140.0515,140.1509,139.9918,140.1012,72168.0
2023-10-11 14:00:00,140.93,141.14,140.9,140.98,127971.0,140.0912,140.3,140.0614,140.1409,127971.0
2023-10-11 14:05:00,140.97,141.2,140.96,141.08,93478.0,140.131,140.3596,140.121,140.2403,93478.0
2023-10-11 14:10:00,141.07,141.24,141.04,141.09,91343.0,140.2304,140.3994,140.2006,140.2503,91343.0
2023-10-11 14:15:00,141.11,141.27,141.1,141.19,101489.0,140.2701,140.4292,140.2602,140.3497,101489.0
2023-10-11 14:20:00,141.19,141.59,141.19,141.57,152177.0,140.3497,140.7473,140.3497,140.7274,152177.0
2023-10-11 14:25:00,141.57,141.68,141.31,141.36,145896.0,140.7274,140.8368,140.469,140.5187,145896.0
2023-10-11 14:30:00,141.36,141.49,141.31,141.39,113246.0,140.5187,140.6479,140.469,140.5485,113246.0
2023-10-11 14:35:00,141.4,141.57,141.4,141.5,104623.0,140.5584,140.7274,140.5584,140.6578,104623.0
2023-10-11 14:40:00,141.51,141.74,141.49,141.73,126949.0,140.6678,140.8964,140.6479,140.8865,126949.0
2023-10-11 14:45:00,141.74,141.77,141.4,141.49,194727.0,140.8964,140.9262,140.5584,140.6479,194727.0
2023-10-11 14:50:00,141.48,141.54,141.38,141.49,100684.0,140.6379,140.6976,140.5385,140.6479,100684.0
2023-10-11 14:55:00,141.48,141.52,141.34,141.4,103110.0,140.6379,140.6777,140.4988,140.5584,103110.0
2023-10-11 15:00:00,141.39,141.53,141.32,141.47,90363.0,140.5485,140.6876,140.4789,140.628,90363.0
2023-10-11 15:05:00,141.46,141.46,141.28,141.41,90258.0,140.6181,140.6181,140.4391,140.5684,90258.0
2023-10-11 15:10:00,141.42,141.47,141.35,141.36,86937.0,140.5783,140.628,140.5087,140.5187,86937.0
2023-10-11 15:15:00,141.37,141.38,141.11,141.21,127525.0,140.5286,140.5385,140.2701,140.3696,127525.0
2023-10-11 15:20:00,141.2,141.45,141.13,141.44,132188.0,140.3596,140.6081,140.29,140.5982,132188.0
2023-10-11 15:25:00,141.45,141.63,141.37,141.54,124231.0,140.6081,140.7871,140.5286,140.6976,124231.0
2023-10-11 15:30:00,141.54,141.66,141.47,141.53,174798.0,140.6976,140.8169,140.628,140.6876,174798.0
2023-10-11 15:35:00,141.52,141.61,141.36,141.59,180897.0,140.6777,140.7672,140.5187,140.7473,180897.0
2023-10-11 15:40:00,141.59,141.69,141.53,141.68,267605.0,140.7473,140.8467,140.6876,140.8368,267605.0
2023-10-11 15:45:00,141.68,141.75,141.58,141.58,266507.0,140.8368,140.9063,140.7374,140.7374,266507.0
2023-10-11 15:50:00,141.59,141.67,141.5,141.6,472113.0,140.7473,140.8268,140.6578,140.7572,472113.0
2023-10-11 15:55:00,141.59,141.76,141.56,141.7,597426.0,140.7473,140.9163,140.7175,140.8566,597426.0
2023-10-12 09:30:00,142.18,142.38,141.19,141.42,675502.0,141.3338,141.5326,140.3497,140.5783,675502.0
2023-10-12 09:35:00,141.42,141.95,141.32,141.62,370166.0,140.5783,141.1051,140.4789,140.7771,370166.0
2023-10-12 09:40:00,141.58,141.68,141.11,141.64,363303.0,140.7374,140.8368,140.2701,140.797,363303.0
2023-10-12 09:45:00,141.64,141.79,141.37,141.64,183982.0,140.797,140.9461,140.5286,140.797,183982.0
2023-10-12 09:50:00,141.64,141.94,141.61,141.61,239031.0,140.797,141.0952,140.7672,140.7672,239031.0
2023-10-12 09:55:00,141.6,141.94,141.59,141.8,265783.0,140.7572,141.0952,140.7473,140.956,265783.0
2023-10-12 10:00:00,141.82,142.06,141.66,142.06,207884.0,140.9759,141.2145,140.8169,141.2145,207884.0
2023-10-12 10:05:00,142.04,142.13,141.95,141.97,197571.0,141.1946,141.2841,141.1051,141.125,197571.0
2023-10-12 10:10:00,141.97,142.33,141.96,142.12,232269.0,141.125,141.4829,141.1151,141.2741,232269.0
2023-10-12 10:15:00,142.13,142.13,141.81,142.02,189714.0,141.2841,141.2841,140.966,141.1747,189714.0
2023-10-12 10:20:00,142.03,142.24,141.96,141.97,161209.0,141.1847,141.3934,141.1151,141.125,161209.0
2023-10-12 10:25:00,141.97,142.24,141.72,141.79,150613.0,141.125,141.3934,140.8765,140.9461,150613.0
2023-10-12 10:30:00,141.81,141.81,141.48,141.69,208650.0,140.966,140.966,140.6379,140.8467,208650.0
2023-10-12 10:35:00,141.7,141.87,141.61,141.7,126618.0,140.8566,141.0256,140.7672,140.8566,126618.0
2023-10-12 10:40:00,141.7,141.95,141.64,141.65,135751.0,140.8566,141.1051,140.797,140.8069,135751.0
2023-10-12 10:45:00,141.64,141.88,141.57,141.67,121575.0,140.797,141.0356,140.7274,140.8268,121575.0
2023-10-12 10:50:00,141.67,141.85,141.6,141.79,92932.0,140.8268,141.0057,140.7572,140.9461,92932.0
2023-10-12 10:55:00,141.79,141.84,141.66,141.8,112278.0,140.9461,140.9958,140.8169,140.956,112278.0
2023-10-12 11:00:00,141.8,141.8,141.53,141.65,141118.0,140.956,140.956,140.6876,140.8069,141118.0
2023-10-12 11:05:00,141.65,141.74,141.52,141.71,125738.0,140.8069,140.8964,140.6777,140.8666,125738.0
2023-10-12 11:10:00,141.72,141.96,141.65,141.89,123499.0,140.8765,141.1151,140.8069,141.0455,123499.0
2023-10-12 11:15:00,141.89,141.99,141.78,141.9,102325.0,141.0455,141.1449,140.9362,141.0554,102325.0
2023-10-12 11:20:00,141.91,141.98,141.71,141.71,154764.0,141.0654,141.135,140.8666,140.8666,154764.0
2023-10-12 11:25:00,141.71,141.72,141.5,141.53,152361.0,140.8666,140.8765,140.6578,140.6876,152361.0
2023-10-12 11:30:00,141.52,141.56,141.38,141.52,107072.0,140.6777,140.7175,140.5385,140.6777,107072.0
2023-10-12 11:35:00,141.55,141.59,141.44,141.55,88541.0,140.7075,140.7473,140.5982,140.7075,88541.0
2023-10-12 11:40:00,141.54,141.71,141.54,141.68,101787.0,140.6976,140.8666,140.6976,140.8368,101787.0
2023-10-12 11:45:00,141.69,141.7,141.54,141.55,73665.0,140.8467,140.8566,140.6976,140.7075,73665.0
2023-10-12 11:50:00,141.55,141.6,141.48,141.6,76570.0,140.7075,140.7572,140.6379,140.7572,76570.0
2023-10-12 11:55:00,141.6,141.61,141.44,141.47,71854.0,140.7572,140.7672,140.5982,140.628,71854.0
2023-10-12 12:00:00,141.46,141.56,141.26,141.34,102261.0,140.6181,140.7175,140.4193,140.4988,102261.0
2023-10-12 12:05:00,141.35,141.52,141.3,141.43,97258.0,140.5087,140.6777,140.459,140.5882,97258.0
2023-10-12 12:10:00,141.43,141.56,141.35,141.37,73917.0,140.5882,140.7175,140.5087,140.5286,73917.0
2023-10-12 12:15:00,141.36,141.62,141.36,141.59,127527.0,140.5187,140.7771,140.5187,140.7473,127527.0
2023-10-12 12:20:00,141.59,141.82,141.59,141.75,143474.0,140.7473,140.9759,140.7473,140.9063,143474.0
2023-10-12 12:25:00,141.75,141.9,141.65,141.8,118758.0,140.9063,141.0554,140.8069,140.956,118758.0
2023-10-12 12:30:00,141.8,141.8,141.64,141.67,81141.0,140.956,140.956,140.797,140.8268,81141.0
2023-10-12 12:35:00,141.68,141.72,141.6,141.68,93768.0,140.8368,140.8765,140.7572,140.8368,93768.0
2023-10-12 12:40:00,141.66,141.75,141.6,141.64,70903.0,140.8169,140.9063,140.7572,140.797,70903.0
2023-10-12 12:45:00,141.65,141.65,141.33,141.38,165635.0,140.8069,140.8069,140.4888,140.5385,165635.0
2023-10-12 12:50:00,141.37,141.49,141.34,141.48,112543.0,140.5286,140.6479,140.4988,140.6379,112543.0
2023-10-12 12:55:00,141.48,141.49,141.22,141.32,83369.0,140.6379,140.6479,140.3795,140.4789,83369.0
2023-10-12 13:00:00,141.32,141.38,140.65,140.74,300743.0,140.4789,140.5385,139.8129,139.9024,300743.0
2023-10-12 13:05:00,140.76,140.77,140.43,140.46,266486.0,139.9222,139.9322,139.5942,139.624,266486.0
2023-10-12 13:10:00,140.45,140.54,140.25,140.3,167055.0,139.6141,139.7035,139.4153,139.465,167055.0
2023-10-12 13:15:00,140.29,140.35,140.11,140.18,171460.0,139.455,139.5147,139.2761,139.3457,171460.0
2023-10-12 13:20:00,140.19,140.25,140.01,140.14,155828.0,139.3556,139.4153,139.1767,139.3059,155828.0
2023-10-12 13:25:00,140.15,140.32,140.08,140.28,138602.0,139.3159,139.4849,139.2463,139.4451,138602.0
2023-10-12 13:30:00,140.27,140.43,140.19,140.22,126664.0,139.4351,139.5942,139.3556,139.3854,126664.0
2023-10-12 13:35:00,140.22,140.27,140.02,140.1,182779.0,139.3854,139.4351,139.1866,139.2662,182779.0
2023-10-12 13:40:00,140.1,140.29,140.06,140.17,93342.0,139.2662,139.455,139.2264,139.3357,93342.0
2023-10-12 13:45:00,140.17,140.38,140.17,140.25,104175.0,139.3357,139.5445,139.3357,139.4153,104175.0
2023-10-12 13:50:00,140.24,140.34,140.12,140.26,109667.0,139.4053,139.5047,139.286,139.4252,109667.0
2023-10-12 13:55:00,140.27,140.46,140.19,140.24,91726.0,139.4351,139.624,139.3556,139.4053,91726.0
2023-10-12 14:00:00,140.23,140.29,140.08,140.08,151694.0,139.3954,139.455,139.2463,139.2463,151694.0
2023-10-12 14:05:00,140.08,140.14,139.63,139.66,224199.0,139.2463,139.3059,138.799,138.8288,224199.0
2023-10-12 14:10:00,139.65,139.68,139.45,139.65,209493.0,138.8188,138.8487,138.62,138.8188,209493.0
2023-10-12 14:15:00,139.65,139.76,139.61,139.65,118197.0,138.8188,138.9282,138.7791,138.8188,118197.0
2023-10-12 14:20:00,139.65,140.0,139.62,139.97,174972.0,138.8188,139.1668,138.789,139.1369,174972.0
2023-10-12 14:25:00,139.97,140.17,139.89,140.16,126767.0,139.1369,139.3357,139.0574,139.3258,126767.0
2023-10-12 14:30:00,140.15,140.3,140.06,140.29,118556.0,139.3159,139.465,139.2264,139.455,118556.0
2023-10-12 14:35:00,140.29,140.35,140.16,140.27,89973.0,139.455,139.5147,139.3258,139.4351,89973.0
2023-10-12 14:40:00,140.26,140.28,140.06,140.14,149414.0,139.4252,139.4451,139.2264,139.3059,149414.0
2023-10-12 14:45:00,140.14,140.29,140.03,140.24,97282.0,139.3059,139.455,139.1966,139.4053,97282.0
2023-10-12 14:50:00,140.25,140.25,140.01,140.07,89849.0,139.4153,139.4153,139.1767,139.2363,89849.0
2023-10-12 14:55:00,140.1,140.15,140.02,140.06,91617.0,139.2662,139.3159,139.1866,139.2264,91617.0
2023-10-12 15:00:00,140.06,140.37,140.03,140.36,89025.0,139.2264,139.5346,139.1966,139.5246,89025.0
2023-10-12 15:05:00,140.36,140.44,140.24,140.39,81255.0,139.5246,139.6041,139.4053,139.5544,81255.0
2023-10-12 15:10:00,140.38,140.47,140.21,140.33,152217.0,139.5445,139.634,139.3755,139.4948,152217.0
2023-10-12 15:15:00,140.32,140.59,140.26,140.57,108401.0,139.4849,139.7532,139.4252,139.7334,108401.0
2023-10-12 15:20:00,140.57,140.72,140.52,140.55,147440.0,139.7334,139.8825,139.6837,139.7135,147440.0
2023-10-12 15:25:00,140.55,140.6,140.43,140.48,109597.0,139.7135,139.7632,139.5942,139.6439,109597.0
2023-10-12 15:30:00,140.47,140.56,140.42,140.45,196489.0,139.634,139.7234,139.5843,139.6141,196489.0
2023-10-12 15:35:00,140.44,140.69,140.43,140.56,157167.0,139.6041,139.8526,139.5942,139.7234,157167.0
2023-10-12 15:40:00,140.56,140.68,140.48,140.54,160713.0,139.7234,139.8427,139.6439,139.7035,160713.0
2023-10-12 15:45:00,140.55,140.59,140.38,140.46,214330.0,139.7135,139.7532,139.5445,139.624,214330.0
2023-10-12 15:50:00,140.47,140.56,140.28,140.29,313469.0,139.634,139.7234,139.4451,139.455,313469.0
2023-10-12 15:55:00,140.3,140.3,140.12,140.28,642263.0,139.465,139.465,139.286,139.4451,642263.0
2023-10-13 09:30:00,140.65,141.34,140.37,141.21,606061.0,139.8129,140.4988,139.5346,140.3696,606061.0
2023-10-13 09:35:00,141.21,141.25,140.75,141.13,319974.0,140.3696,140.4093,139.9123,140.29,319974.0
2023-10-13 09:40:00,141.17,141.27,140.91,141.12,330150.0,140.3298,140.4292,140.0713,140.2801,330150.0
2023-10-13 09:45:00,141.13,141.2,140.7,140.8,288336.0,140.29,140.3596,139.8626,139.962,288336.0
2023-10-13 09:50:00,140.8,141.0,140.68,140.86,201217.0,139.962,140.1608,139.8427,140.0216,201217.0
2023-10-13 09:55:00,140.87,141.04,140.38,140.47,188774.0,140.0316,140.2006,139.5445,139.634,188774.0
2023-10-13 10:00:00,140.48,140.56,139.97,140.31,260706.0,139.6439,139.7234,139.1369,139.4749,260706.0
2023-10-13 10:05:00,140.32,140.42,140.02,140.39,177496.0,139.4849,139.5843,139.1866,139.5544,177496.0
2023-10-13 10:10:00,140.39,140.41,139.97,140.07,132545.0,139.5544,139.5743,139.1369,139.2363,132545.0
2023-10-13 10:15:00,140.09,140.21,139.85,140.01,201097.0,139.2562,139.3755,139.0176,139.1767,201097.0
2023-10-13 10:20:00,140.02,140.23,139.96,139.98,160374.0,139.1866,139.3954,139.127,139.1469,160374.0
2023-10-13 10:25:00,140.02,140.31,139.96,140.08,111506.0,139.1866,139.4749,139.127,139.2463,111506.0
2023-10-13 10:30:00,140.07,140.28,139.96,140.27,107914.0,139.2363,139.4451,139.127,139.4351,107914.0
2023-10-13 10:35:00,140.27,140.33,140.13,140.17,96653.0,139.4351,139.4948,139.296,139.3357,96653.0
2023-10-13 10:40:00,140.15,140.22,139.96,140.14,113345.0,139.3159,139.3854,139.127,139.3059,113345.0
2023-10-13 10:45:00,140.13,140.14,139.59,139.65,160250.0,139.296,139.3059,138.7592,138.8188,160250.0
2023-10-13 10:50:00,139.64,139.65,138.99,139.26,411986.0,138.8089,138.8188,138.1628,138.4312,411986.0
2023-10-13 10:55:00,139.27,139.36,139.17,139.33,88972.0,138.4411,138.5306,138.3417,138.5007,88972.0
2023-10-13 11:00:00,139.35,139.37,139.1,139.2,126511.0,138.5206,138.5405,138.2721,138.3715,126511.0
2023-10-13 11:05:00,139.24,139.25,138.86,139.16,164517.0,138.4113,138.4212,138.0335,138.3318,164517.0
2023-10-13 11:10:00,139.16,139.24,138.89,139.0,166182.0,138.3318,138.4113,138.0634,138.1727,166182.0
2023-10-13 11:15:00,139.0,139.0,138.76,138.81,143743.0,138.1727,138.1727,137.9341,137.9838,143743.0
2023-10-13 11:20:00,138.82,138.89,138.45,138.47,168507.0,137.9938,138.0634,137.626,137.6459,168507.0
2023-10-13 11:25:00,138.48,138.79,138.47,138.75,141724.0,137.6558,137.964,137.6459,137.9242,141724.0
2023-10-13 11:30:00,138.75,138.76,138.55,138.69,147955.0,137.9242,137.9341,137.7254,137.8646,147955.0
2023-10-13 11:35:00,138.7,138.81,138.56,138.71,139632.0,137.8745,137.9838,137.7353,137.8844,139632.0
2023-10-13 11:40:00,138.72,138.72,138.51,138.53,91457.0,137.8944,137.8944,137.6856,137.7055,91457.0
2023-10-13 11:45:00,138.55,138.67,138.44,138.62,117583.0,137.7254,137.8447,137.616,137.795,117583.0
2023-10-13 11:50:00,138.65,138.65,138.24,138.26,152116.0,137.8248,137.8248,137.4172,137.4371,152116.0
2023-10-13 11:55:00,138.26,138.33,138.16,138.16,124765.0,137.4371,137.5067,137.3377,137.3377,124765.0
2023-10-13 12:00:00,138.15,138.25,138.08,138.16,119259.0,137.3278,137.4272,137.2582,137.3377,119259.0
2023-10-13 12:05:00,138.15,138.26,138.13,138.24,130942.0,137.3278,137.4371,137.3079,137.4172,130942.0
2023-10-13 12:10:00,138.25,138.45,138.18,138.24,107716.0,137.4272,137.626,137.3576,137.4172,107716.0
2023-10-13 12:15:00,138.26,138.6,138.25,138.5,110903.0,137.4371,137.7751,137.4272,137.6757,110903.0
2023-10-13 12:20:00,138.5,138.92,138.48,138.87,154261.0,137.6757,138.0932,137.6558,138.0435,154261.0
2023-10-13 12:25:00,138.85,139.06,138.78,138.98,138871.0,138.0236,138.2324,137.954,138.1528,138871.0
2023-10-13 12:30:00,138.96,139.2,138.91,139.14,114107.0,138.1329,138.3715,138.0832,138.3119,114107.0
2023-10-13 12:35:00,139.15,139.21,139.0,139.12,90768.0,138.3218,138.3815,138.1727,138.292,90768.0
2023-10-13 12:40:00,139.12,139.33,139.12,139.2,95600.0,138.292,138.5007,138.292,138.3715,95600.0
2023-10-13 12:45:00,139.21,139.23,139.08,139.08,74147.0,138.3815,138.4013,138.2522,138.2522,74147.0
2023-10-13 12:50:00,139.09,139.11,138.82,138.96,186839.0,138.2622,138.2821,137.9938,138.1329,186839.0
2023-10-13 12:55:00,138.97,139.05,138.84,138.91,164074.0,138.1429,138.2224,138.0137,138.0832,164074.0
2023-10-13 13:00:00,138.9,138.97,138.8,138.86,77173.0,138.0733,138.1429,137.9739,138.0335,77173.0
2023-10-13 13:05:00,138.84,138.84,138.49,138.56,174470.0,138.0137,138.0137,137.6657,137.7353,174470.0
2023-10-13 13:10:00,138.56,138.76,138.47,138.49,158543.0,137.7353,137.9341,137.6459,137.6657,158543.0
2023-10-13 13:15:00,138.49,138.61,138.36,138.5,100237.0,137.6657,137.785,137.5365,137.6757,100237.0
2023-10-13 13:20:00,138.52,138.65,138.48,138.55,104784.0,137.6956,137.8248,137.6558,137.7254,104784.0
2023-10-13 13:25:00,138.56,138.58,138.04,138.1,192891.0,137.7353,137.7552,137.2184,137.2781,192891.0
2023-10-13 13:30:00,138.1,138.23,137.97,138.2,226687.0,137.2781,137.4073,137.1488,137.3775,226687.0
2023-10-13 13:35:00,138.18,138.26,138.04,138.16,144607.0,137.3576,137.4371,137.2184,137.3377,144607.0
2023-10-13 13:40:00,138.16,138.61,138.14,138.58,243491.0,137.3377,137.785,137.3178,137.7552,243491.0
2023-10-13 13:45:00,138.58,138.69,138.45,138.57,136540.0,137.7552,137.8646,137.626,137.7453,136540.0
2023-10-13 13:50:00,138.56,138.76,138.55,138.65,90572.0,137.7353,137.9341,137.7254,137.8248,90572.0
2023-10-13 13:55:00,138.66,138.81,138.6,138.67,69403.0,137.8347,137.9838,137.7751,137.8447,69403.0
2023-10-13 14:00:00,138.66,138.7,138.4,138.48,163646.0,137.8347,137.8745,137.5763,137.6558,163646.0
2023-10-13 14:05:00,138.48,138.7,138.37,138.38,125163.0,137.6558,137.8745,137.5465,137.5564,125163.0
2023-10-13 14:10:00,138.39,138.4,138.23,138.3,111103.0,137.5663,137.5763,137.4073,137.4769,111103.0
2023-10-13 14:15:00,138.28,138.36,138.06,138.32,144109.0,137.457,137.5365,137.2383,137.4968,144109.0
2023-10-13 14:20:00,138.31,138.5,138.26,138.31,88851.0,137.4868,137.6757,137.4371,137.4868,88851.0
2023-10-13 14:25:00,138.3,138.52,138.28,138.5,82954.0,137.4769,137.6956,137.457,137.6757,82954.0
2023-10-13 14:30:00,138.51,138.78,138.47,138.75,138418.0,137.6856,137.954,137.6459,137.9242,138418.0
2023-10-13 14:35:00,138.77,138.78,138.51,138.61,157096.0,137.9441,137.954,137.6856,137.785,157096.0
2023-10-13 14:40:00,138.61,138.73,138.47,138.49,91111.0,137.785,137.9043,137.6459,137.6657,91111.0
2023-10-13 14:45:00,138.53,138.65,138.44,138.61,96268.0,137.7055,137.8248,137.616,137.785,96268.0
2023-10-13 14:50:00,138.6,138.77,138.59,138.75,109255.0,137.7751,137.9441,137.7651,137.9242,109255.0
2023-10-13 14:55:00,138.73,138.91,138.58,138.85,144684.0,137.9043,138.0832,137.7552,138.0236,144684.0
2023-10-13 15:00:00,138.85,139.03,138.79,138.93,180278.0,138.0236,138.2025,137.964,138.1031,180278.0
2023-10-13 15:05:00,138.93,139.04,138.71,139.0,144582.0,138.1031,138.2125,137.8844,138.1727,144582.0
2023-10-13 15:10:00,139.02,139.23,138.94,139.06,166406.0,138.1926,138.4013,138.1131,138.2324,166406.0
2023-10-13 15:15:00,139.06,139.07,138.72,138.81,152178.0,138.2324,138.2423,137.8944,137.9838,152178.0
2023-10-13 15:20:00,138.81,138.83,138.52,138.7,123166.0,137.9838,138.0037,137.6956,137.8745,123166.0
2023-10-13 15:25:00,138.7,138.74,138.51,138.6,148772.0,137.8745,137.9143,137.6856,137.7751,148772.0
2023-10-13 15:30:00,138.6,138.75,138.57,138.69,187345.0,137.7751,137.9242,137.7453,137.8646,187345.0
2023-10-13 15:35:00,138.68,138.76,138.58,138.65,190340.0,137.8546,137.9341,137.7552,137.8248,190340.0
2023-10-13 15:40:00,138.63,138.66,138.38,138.46,203190.0,137.8049,137.8347,137.5564,137.6359,203190.0
2023-10-13 15:45:00,138.46,138.63,138.44,138.61,232502.0,137.6359,137.8049,137.616,137.785,232502.0
2023-10-13 15:50:00,138.61,138.76,138.51,138.71,373015.0,137.785,137.9341,137.6856,137.8844,373015.0
2023-10-13 15:55:00,138.7,138.7,138.39,138.59,765493.0,137.8745,137.8745,137.5663,137.7651,765493.0
2023-10-16 09:30:00,139.66,140.03,139.32,140.01,583765.0,138.8288,139.1966,138.4908,139.1767,583765.0
2023-10-16 09:35:00,140.0,140.27,139.75,139.99,412905.0,139.1668,139.4351,138.9182,139.1568,412905.0
2023-10-16 09:40:00,140.0,140.24,139.46,139.65,296494.0,139.1668,139.4053,138.63,138.8188,296494.0
2023-10-16 09:45:00,139.65,139.73,139.39,139.46,202059.0,138.8188,138.8984,138.5604,138.63,202059.0
2023-10-16 09:50:00,139.47,139.86,139.42,139.73,207864.0,138.6399,139.0276,138.5902,138.8984,207864.0
2023-10-16 09:55:00,139.73,140.09,139.61,140.04,200956.0,138.8984,139.2562,138.7791,139.2065,200956.0
2023-10-16 10:00:00,140.05,140.15,139.8,139.89,156789.0,139.2165,139.3159,138.9679,139.0574,156789.0
2023-10-16 10:05:00,139.91,140.42,139.89,140.13,203701.0,139.0773,139.5843,139.0574,139.296,203701.0
2023-10-16 10:10:00,140.13,140.31,140.01,140.27,162732.0,139.296,139.4749,139.1767,139.4351,162732.0
2023-10-16 10:15:00,140.3,140.51,140.17,140.44,195849.0,139.465,139.6737,139.3357,139.6041,195849.0
2023-10-16 10:20:00,140.45,140.73,140.38,140.61,169155.0,139.6141,139.8924,139.5445,139.7731,169155.0
2023-10-16 10:25:00,140.57,140.78,140.54,140.63,336051.0,139.7334,139.9421,139.7035,139.793,336051.0
2023-10-16 10:30:00,140.64,140.91,140.49,140.54,204428.0,139.8029,140.0713,139.6538,139.7035,204428.0
2023-10-16 10:35:00,140.55,140.59,140.38,140.4,152702.0,139.7135,139.7532,139.5445,139.5644,152702.0
2023-10-16 10:40:00,140.41,140.57,140.34,140.55,127706.0,139.5743,139.7334,139.5047,139.7135,127706.0
2023-10-16 10:45:00,140.54,140.6,140.36,140.44,122188.0,139.7035,139.7632,139.5246,139.6041,122188.0
2023-10-16 10:50:00,140.44,140.57,140.16,140.25,145599.0,139.6041,139.7334,139.3258,139.4153,145599.0
2023-10-16 10:55:00,140.25,140.41,140.2,140.37,131383.0,139.4153,139.5743,139.3656,139.5346,131383.0
2023-10-16 11:00:00,140.39,140.43,140.06,140.12,119876.0,139.5544,139.5942,139.2264,139.286,119876.0
2023-10-16 11:05:00,140.12,140.37,140.09,140.31,144451.0,139.286,139.5346,139.2562,139.4749,144451.0
2023-10-16 11:10:00,140.31,140.33,140.01,140.13,140854.0,139.4749,139.4948,139.1767,139.296,140854.0
2023-10-16 11:15:00,140.14,140.24,139.94,139.94,113475.0,139.3059,139.4053,139.1071,139.1071,113475.0
2023-10-16 11:20:00,139.94,140.04,139.89,139.99,93620.0,139.1071,139.2065,139.0574,139.1568,93620.0
2023-10-16 11:25:00,139.99,140.25,139.92,140.24,87457.0,139.1568,139.4153,139.0872,139.4053,87457.0
2023-10-16 11:30:00,140.23,140.35,140.17,140.32,96230.0,139.3954,139.5147,139.3357,139.4849,96230.0
2023-10-16 11:35:00,140.32,140.38,139.99,139.99,91083.0,139.4849,139.5445,139.1568,139.1568,91083.0
2023-10-16 11:40:00,139.99,140.09,139.83,139.97,87319.0,139.1568,139.2562,138.9978,139.1369,87319.0
2023-10-16 11:45:00,139.98,140.13,139.85,140.13,79973.0,139.1469,139.296,139.0176,139.296,79973.0
2023-10-16 11:50:00,140.14,140.24,140.07,140.09,156855.0,139.3059,139.4053,139.2363,139.2562,156855.0
2023-10-16 11:55:00,140.07,140.12,139.81,139.84,155512.0,139.2363,139.286,138.9779,139.0077,155512.0
2023-10-16 12:00:00,139.85,139.87,139.65,139.76,177535.0,139.0176,139.0375,138.8188,138.9282,177535.0
2023-10-16 12:05:00,139.76,139.91,139.71,139.85,85425.0,138.9282,139.0773,138.8785,139.0176,85425.0
2023-10-16 12:10:00,139.86,139.87,139.69,139.72,57988.0,139.0276,139.0375,138.8586,138.8884,57988.0
2023-10-16 12:15:00,139.73,139.84,139.72,139.78,61675.0,138.8984,139.0077,138.8884,138.9481,61675.0
2023-10-16 12:20:00,139.78,139.99,139.77,139.98,85500.0,138.9481,139.1568,138.9381,139.1469,85500.0
2023-10-16 12:25:00,139.98,140.11,139.89,140.08,80941.0,139.1469,139.2761,139.0574,139.2463,80941.0
2023-10-16 12:30:00,140.08,140.16,139.95,139.98,84432.0,139.2463,139.3258,139.1171,139.1469,84432.0
2023-10-16 12:35:00,139.98,140.04,139.87,140.01,66676.0,139.1469,139.2065,139.0375,139.1767,66676.0
2023-10-16 12:40:00,140.01,140.08,139.96,140.06,59850.0,139.1767,139.2463,139.127,139.2264,59850.0
2023-10-16 12:45:00,140.08,140.14,139.99,140.03,61676.0,139.2463,139.3059,139.1568,139.1966,61676.0
2023-10-16 12:50:00,140.06,140.15,140.02,140.12,82806.0,139.2264,139.3159,139.1866,139.286,82806.0
2023-10-16 12:55:00,140.12,140.12,139.93,140.11,94497.0,139.286,139.286,139.0972,139.2761,94497.0
2023-10-16 13:00:00,140.11,140.41,140.1,140.39,108442.0,139.2761,139.5743,139.2662,139.5544,108442.0
2023-10-16 13:05:00,140.4,140.42,140.28,140.36,63172.0,139.5644,139.5843,139.4451,139.5246,63172.0
2023-10-16 13:10:00,140.37,140.49,140.29,140.39,124125.0,139.5346,139.6538,139.455,139.5544,124125.0
2023-10-16 13:15:00,140.37,140.4,140.17,140.17,72438.0,139.5346,139.5644,139.3357,139.3357,72438.0
2023-10-16 13:20:00,140.17,140.17,139.69,139.7,170729.0,139.3357,139.3357,138.8586,138.8685,170729.0
2023-10-16 13:25:00,139.68,140.07,139.5,140.03,182320.0,138.8487,139.2363,138.6697,139.1966,182320.0
2023-10-16 13:30:00,140.04,140.25,139.94,140.18,95483.0,139.2065,139.4153,139.1071,139.3457,95483.0
2023-10-16 13:35:00,140.18,140.35,140.18,140.33,93088.0,139.3457,139.5147,139.3457,139.4948,93088.0
2023-10-16 13:40:00,140.33,140.59,140.33,140.52,130371.0,139.4948,139.7532,139.4948,139.6837,130371.0
2023-10-16 13:45:00,140.53,140.55,140.39,140.45,93555.0,139.6936,139.7135,139.5544,139.6141,93555.0
2023-10-16 13:50:00,140.45,140.54,140.36,140.54,140073.0,139.6141,139.7035,139.5246,139.7035,140073.0
2023-10-16 13:55:00,140.54,140.58,140.49,140.56,74804.0,139.7035,139.7433,139.6538,139.7234,74804.0
2023-10-16 14:00:00,140.57,140.58,140.45,140.55,112240.0,139.7334,139.7433,139.6141,139.7135,112240.0
2023-10-16 14:05:00,140.56,140.72,140.46,140.7,98726.0,139.7234,139.8825,139.624,139.8626,98726.0
2023-10-16 14:10:00,140.7,140.83,140.67,140.74,147667.0,139.8626,139.9918,139.8328,139.9024,147667.0
2023-10-16 14:15:00,140.75,140.75,140.62,140.68,83755.0,139.9123,139.9123,139.7831,139.8427,83755.0
2023-10-16 14:20:00,140.69,140.73,140.55,140.72,87127.0,139.8526,139.8924,139.7135,139.8825,87127.0
2023-10-16 14:25:00,140.73,140.85,140.68,140.69,79844.0,139.8924,140.0117,139.8427,139.8526,79844.0
2023-10-16 14:30:00,140.7,140.72,140.53,140.64,99789.0,139.8626,139.8825,139.6936,139.8029,99789.0
2023-10-16 14:35:00,140.64,140.74,140.51,140.62,91635.0,139.8029,139.9024,139.6737,139.7831,91635.0
2023-10-16 14:40:00,140.62,140.66,140.55,140.65,85062.0,139.7831,139.8228,139.7135,139.8129,85062.0
2023-10-16 14:45:00,140.64,140.65,140.51,140.53,71097.0,139.8029,139.8129,139.6737,139.6936,71097.0
2023-10-16 14:50:00,140.54,140.72,140.5,140.7,79839.0,139.7035,139.8825,139.6638,139.8626,79839.0
2023-10-16 14:55:00,140.69,140.82,140.61,140.81,82933.0,139.8526,139.9819,139.7731,139.9719,82933.0
2023-10-16 15:00:00,140.81,140.81,140.46,140.55,101144.0,139.9719,139.9719,139.624,139.7135,101144.0
2023-10-16 15:05:00,140.56,140.73,140.53,140.66,104082.0,139.7234,139.8924,139.6936,139.8228,104082.0
2023-10-16 15:10:00,140.66,140.79,140.6,140.62,123050.0,139.8228,139.9521,139.7632,139.7831,123050.0
2023-10-16 15:15:00,140.62,140.66,140.53,140.57,166865.0,139.7831,139.8228,139.6936,139.7334,166865.0
2023-10-16 15:20:00,140.59,140.67,140.58,140.63,116725.0,139.7532,139.8328,139.7433,139.793,116725.0
2023-10-16 15:25:00,140.62,140.7,140.59,140.68,113402.0,139.7831,139.8626,139.7532,139.8427,113402.0
2023-10-16 15:30:00,140.68,140.71,140.48,140.5,142967.0,139.8427,139.8725,139.6439,139.6638,142967.0
2023-10-16 15:35:00,140.5,140.61,140.49,140.53,154695.0,139.6638,139.7731,139.6538,139.6936,154695.0
2023-10-16 15:40:00,140.54,140.61,140.48,140.61,172722.0,139.7035,139.7731,139.6439,139.7731,172722.0
2023-10-16 15:45:00,140.61,140.61,140.41,140.46,155241.0,139.7731,139.7731,139.5743,139.624,155241.0
2023-10-16 15:50:00,140.46,140.78,140.38,140.65,440267.0,139.624,139.9421,139.5445,139.8129,440267.0
2023-10-16 15:55:00,140.65,140.75,140.37,140.47,1044680.0,139.8129,139.9123,139.5346,139.634,1044680.0
2023-10-17 09:30:00,139.93,140.07,139.4,139.88,616230.0,139.0972,139.2363,138.5703,139.0475,616230.0
2023-10-17 09:35:00,139.89,140.17,139.74,139.9,253292.0,139.0574,139.3357,138.9083,139.0674,253292.0
2023-10-17 09:40:00,139.88,139.88,139.43,139.55,231029.0,139.0475,139.0475,138.6001,138.7194,231029.0
2023-10-17 09:45:00,139.54,139.55,138.98,139.2,279407.0,138.7095,138.7194,138.1528,138.3715,279407.0
2023-10-17 09:50:00,139.21,139.34,138.52,138.89,189234.0,138.3815,138.5107,137.6956,138.0634,189234.0
2023-10-17 09:55:00,138.9,139.31,138.82,139.23,196587.0,138.0733,138.4809,137.9938,138.4013,196587.0
2023-10-17 10:00:00,139.24,139.39,139.2,139.3,199769.0,138.4113,138.5604,138.3715,138.4709,199769.0
2023-10-17 10:05:00,139.32,139.63,139.12,139.55,182204.0,138.4908,138.799,138.292,138.7194,182204.0
2023-10-17 10:10:00,139.56,139.74,139.36,139.63,154494.0,138.7294,138.9083,138.5306,138.799,154494.0
2023-10-17 10:15:00,139.63,139.84,139.59,139.75,126812.0,138.799,139.0077,138.7592,138.9182,126812.0
2023-10-17 10:20:00,139.75,140.05,139.62,139.86,173530.0,138.9182,139.2165,138.789,139.0276,173530.0
2023-10-17 10:25:00,139.84,140.05,139.83,140.01,117792.0,139.0077,139.2165,138.9978,139.1767,117792.0
2023-10-17 10:30:00,140.01,140.31,139.95,140.28,162282.0,139.1767,139.4749,139.1171,139.4451,162282.0
2023-10-17 10:35:00,140.3,140.75,140.27,140.54,256390.0,139.465,139.9123,139.4351,139.7035,256390.0
2023-10-17 10:40:00,140.53,140.6,139.97,140.05,290695.0,139.6936,139.7632,139.1369,139.2165,290695.0
2023-10-17 10:45:00,140.06,140.34,140.05,140.33,149351.0,139.2264,139.5047,139.2165,139.4948,149351.0
2023-10-17 10:50:00,140.34,140.36,140.04,140.11,107403.0,139.5047,139.5246,139.2065,139.2761,107403.0
2023-10-17 10:55:00,140.12,140.27,139.95,140.0,122011.0,139.286,139.4351,139.1171,139.1668,122011.0
2023-10-17 11:00:00,140.0,140.11,139.79,140.0,191291.0,139.1668,139.2761,138.958,139.1668,191291.0
2023-10-17 11:05:00,140.01,140.23,139.97,140.08,160861.0,139.1767,139.3954,139.1369,139.2463,160861.0
2023-10-17 11:10:00,140.08,140.28,140.07,140.21,108824.0,139.2463,139.4451,139.2363,139.3755,108824.0
2023-10-17 11:15:00,140.22,140.47,140.1,140.43,159829.0,139.3854,139.634,139.2662,139.5942,159829.0
2023-10-17 11:20:00,140.44,140.51,140.06,140.1,138626.0,139.6041,139.6737,139.2264,139.2662,138626.0
2023-10-17 11:25:00,140.09,140.14,139.99,140.01,127250.0,139.2562,139.3059,139.1568,139.1767,127250.0
2023-10-17 11:30:00,140.02,140.38,140.01,140.37,136929.0,139.1866,139.5445,139.1767,139.5346,136929.0
2023-10-17 11:35:00,140.34,140.6,140.12,140.27,215367.0,139.5047,139.7632,139.286,139.4351,215367.0
2023-10-17 11:40:00,140.26,140.34,140.14,140.17,108174.0,139.4252,139.5047,139.3059,139.3357,108174.0
2023-10-17 11:45:00,140.18,140.5,140.08,140.49,133383.0,139.3457,139.6638,139.2463,139.6538,133383.0
2023-10-17 11:50:00,140.5,140.5,140.1,140.19,115734.0,139.6638,139.6638,139.2662,139.3556,115734.0
2023-10-17 11:55:00,140.19,140.48,140.18,140.47,85548.0,139.3556,139.6439,139.3457,139.634,85548.0
2023-10-17 12:00:00,140.48,140.81,140.47,140.79,155515.0,139.6439,139.9719,139.634,139.9521,155515.0
2023-10-17 12:05:00,140.8,140.87,140.67,140.81,146775.0,139.962,140.0316,139.8328,139.9719,146775.0
2023-10-17 12:10:00,140.81,140.89,140.66,140.86,106595.0,139.9719,140.0515,139.8228,140.0216,106595.0
2023-10-17 12:15:00,140.86,140.98,140.82,140.88,76281.0,140.0216,140.1409,139.9819,140.0415,76281.0
2023-10-17 12:20:00,140.89,141.08,140.83,140.94,127771.0,140.0515,140.2403,139.9918,140.1012,127771.0
2023-10-17 12:25:00,140.94,141.09,140.91,141.0,78447.0,140.1012,140.2503,140.0713,140.1608,78447.0
2023-10-17 12:30:00,141.0,141.11,140.91,140.91,98619.0,140.1608,140.2701,140.0713,140.0713,98619.0
2023-10-17 12:35:00,140.91,141.17,140.85,141.17,103402.0,140.0713,140.3298,140.0117,140.3298,103402.0
2023-10-17 12:40:00,141.16,141.2,141.08,141.11,83471.0,140.3199,140.3596,140.2403,140.2701,83471.0
2023-10-17 12:45:00,141.1,141.19,140.98,141.17,174430.0,140.2602,140.3497,140.1409,140.3298,174430.0
2023-10-17 12:50:00,141.17,141.25,141.06,141.23,62323.0,140.3298,140.4093,140.2204,140.3894,62323.0
2023-10-17 12:55:00,141.21,141.25,140.88,141.04,115122.0,140.3696,140.4093,140.0415,140.2006,115122.0
2023-10-17 13:00:00,141.04,141.12,140.97,141.04,107322.0,140.2006,140.2801,140.131,140.2006,107322.0
2023-10-17 13:05:00,141.04,141.22,141.03,141.17,87771.0,140.2006,140.3795,140.1906,140.3298,87771.0
2023-10-17 13:10:00,141.17,141.17,141.06,141.06,55780.0,140.3298,140.3298,140.2204,140.2204,55780.0
2023-10-17 13:15:00,141.06,141.11,140.94,141.08,76543.0,140.2204,140.2701,140.1012,140.2403,76543.0
2023-10-17 13:20:00,141.07,141.18,140.92,140.92,89018.0,140.2304,140.3397,140.0813,140.0813,89018.0
2023-10-17 13:25:00,140.92,140.98,140.85,140.9,69746.0,140.0813,140.1409,140.0117,140.0614,69746.0
2023-10-17 13:30:00,140.89,140.89,140.63,140.82,126908.0,140.0515,140.0515,139.793,139.9819,126908.0
2023-10-17 13:35:00,140.82,140.87,140.64,140.66,75152.0,139.9819,140.0316,139.8029,139.8228,75152.0
2023-10-17 13:40:00,140.67,140.76,140.55,140.7,87884.0,139.8328,139.9222,139.7135,139.8626,87884.0
2023-10-17 13:45:00,140.71,140.74,140.56,140.74,63086.0,139.8725,139.9024,139.7234,139.9024,63086.0
2023-10-17 13:50:00,140.74,140.78,140.43,140.43,150355.0,139.9024,139.9421,139.5942,139.5942,150355.0
2023-10-17 13:55:00,140.43,140.51,140.31,140.39,87084.0,139.5942,139.6737,139.4749,139.5544,87084.0
2023-10-17 14:00:00,140.41,140.45,140.23,140.28,103949.0,139.5743,139.6141,139.3954,139.4451,103949.0
2023-10-17 14:05:00,140.28,140.33,140.17,140.26,104020.0,139.4451,139.4948,139.3357,139.4252,104020.0
2023-10-17 14:10:00,140.26,140.45,140.16,140.42,167550.0,139.4252,139.6141,139.3258,139.5843,167550.0
2023-10-17 14:15:00,140.43,140.66,140.38,140.41,156071.0,139.5942,139.8228,139.5445,139.5743,156071.0
2023-10-17 14:20:00,140.42,140.62,140.42,140.56,112858.0,139.5843,139.7831,139.5843,139.7234,112858.0
2023-10-17 14:25:00,140.58,140.69,140.52,140.59,91604.0,139.7433,139.8526,139.6837,139.7532,91604.0
2023-10-17 14:30:00,140.58,140.65,140.47,140.56,130421.0,139.7433,139.8129,139.634,139.7234,130421.0
2023-10-17 14:35:00,140.55,140.8,140.45,140.78,110210.0,139.7135,139.962,139.6141,139.9421,110210.0
2023-10-17 14:40:00,140.77,140.85,140.66,140.74,108247.0,139.9322,140.0117,139.8228,139.9024,108247.0
2023-10-17 14:45:00,140.74,140.89,140.64,140.82,107133.0,139.9024,140.0515,139.8029,139.9819,107133.0
2023-10-17 14:50:00,140.83,140.83,140.29,140.33,166591.0,139.9918,139.9918,139.455,139.4948,166591.0
2023-10-17 14:55:00,140.33,140.52,140.25,140.47,109559.0,139.4948,139.6837,139.4153,139.634,109559.0
2023-10-17 15:00:00,140.46,140.51,140.34,140.43,125806.0,139.624,139.6737,139.5047,139.5942,125806.0
2023-10-17 15:05:00,140.43,140.69,140.31,140.58,135004.0,139.5942,139.8526,139.4749,139.7433,135004.0
2023-10-17 15:10:00,140.58,140.74,140.55,140.6,121849.0,139.7433,139.9024,139.7135,139.7632,121849.0
2023-10-17 15:15:00,140.6,140.69,140.48,140.63,157227.0,139.7632,139.8526,139.6439,139.793,157227.0
2023-10-17 15:20:00,140.63,140.73,140.49,140.54,172225.0,139.793,139.8924,139.6538,139.7035,172225.0
2023-10-17 15:25:00,140.53,140.68,140.52,140.68,173774.0,139.6936,139.8427,139.6837,139.8427,173774.0
2023-10-17 15:30:00,140.69,140.71,140.49,140.51,127671.0,139.8526,139.8725,139.6538,139.6737,127671.0
2023-10-17 15:35:00,140.51,140.69,140.5,140.63,124948.0,139.6737,139.8526,139.6638,139.793,124948.0
2023-10-17 15:40:00,140.63,140.7,140.56,140.63,191129.0,139.793,139.8626,139.7234,139.793,191129.0
2023-10-17 15:45:00,140.63,140.66,140.41,140.46,146652.0,139.793,139.8228,139.5743,139.624,146652.0
2023-10-17 15:50:00,140.45,140.9,140.42,140.89,322111.0,139.6141,140.0614,139.5843,140.0515,322111.0
2023-10-17 15:55:00,140.89,141.07,140.88,141.0,654974.0,140.0515,140.2304,140.0415,140.1608,654974.0
2023-10-18 09:30:00,140.75,141.9,140.62,141.85,616225.0,139.9123,141.0554,139.7831,141.0057,616225.0
2023-10-18 09:35:00,141.85,141.99,141.25,141.31,322001.0,141.0057,141.1449,140.4093,140.469,322001.0
2023-10-18 09:40:00,141.29,141.32,140.71,140.81,329767.0,140.4491,140.4789,139.8725,139.9719,329767.0
2023-10-18 09:45:00,140.79,141.45,140.59,141.22,186848.0,139.9521,140.6081,139.7532,140.3795,186848.0
2023-10-18 09:50:00,141.26,141.73,141.22,141.72,214730.0,140.4193,140.8865,140.3795,140.8765,214730.0
2023-10-18 09:55:00,141.71,141.78,141.46,141.52,148521.0,140.8666,140.9362,140.6181,140.6777,148521.0
2023-10-18 10:00:00,141.49,141.54,141.01,141.13,185163.0,140.6479,140.6976,140.1707,140.29,185163.0
2023-10-18 10:05:00,141.13,141.68,141.1,141.3,142470.0,140.29,140.8368,140.2602,140.459,142470.0
2023-10-18 10:10:00,141.33,141.45,141.18,141.31,157864.0,140.4888,140.6081,140.3397,140.469,157864.0
2023-10-18 10:15:00,141.29,141.79,141.29,141.77,175712.0,140.4491,140.9461,140.4491,140.9262,175712.0
2023-10-18 10:20:00,141.79,141.99,141.78,141.92,179291.0,140.9461,141.1449,140.9362,141.0753,179291.0
2023-10-18 10:25:00,141.93,141.94,141.35,141.38,145613.0,141.0853,141.0952,140.5087,140.5385,145613.0
2023-10-18 10:30:00,141.36,141.43,141.12,141.29,142121.0,140.5187,140.5882,140.2801,140.4491,142121.0
2023-10-18 10:35:00,141.3,141.37,140.79,141.1,208498.0,140.459,140.5286,139.9521,140.2602,208498.0
2023-10-18 10:40:00,141.09,141.37,140.98,141.27,129426.0,140.2503,140.5286,140.1409,140.4292,129426.0
2023-10-18 10:45:00,141.3,141.48,141.04,141.05,117235.0,140.459,140.6379,140.2006,140.2105,117235.0
2023-10-18 10:50:00,141.04,141.04,140.55,140.55,356296.0,140.2006,140.2006,139.7135,139.7135,356296.0
2023-10-18 10:55:00,140.55,140.8,140.53,140.66,173617.0,139.7135,139.962,139.6936,139.8228,173617.0
2023-10-18 11:00:00,140.66,141.09,140.64,141.01,259244.0,139.8228,140.2503,139.8029,140.1707,259244.0
2023-10-18 11:05:00,141.01,141.03,140.81,140.81,85540.0,140.1707,140.1906,139.9719,139.9719,85540.0
2023-10-18 11:10:00,140.83,141.11,140.77,141.0,131769.0,139.9918,140.2701,139.9322,140.1608,131769.0
2023-10-18 11:15:00,141.01,141.2,140.96,141.15,106854.0,140.1707,140.3596,140.121,140.3099,106854.0
2023-10-18 11:20:00,141.13,141.28,141.03,141.25,136717.0,140.29,140.4391,140.1906,140.4093,136717.0
2023-10-18 11:25:00,141.25,141.46,141.1,141.16,120359.0,140.4093,140.6181,140.2602,140.3199,120359.0
2023-10-18 11:30:00,141.16,141.35,141.08,141.21,81561.0,140.3199,140.5087,140.2403,140.3696,81561.0
2023-10-18 11:35:00,141.2,141.5,141.16,141.43,88618.0,140.3596,140.6578,140.3199,140.5882,88618.0
2023-10-18 11:40:00,141.44,141.46,141.17,141.2,108161.0,140.5982,140.6181,140.3298,140.3596,108161.0
2023-10-18 11:45:00,141.2,141.42,141.12,141.35,78101.0,140.3596,140.5783,140.2801,140.5087,78101.0
2023-10-18 11:50:00,141.36,141.54,141.36,141.47,80140.0,140.5187,140.6976,140.5187,140.628,80140.0
2023-10-18 11:55:00,141.46,141.59,141.27,141.29,74164.0,140.6181,140.7473,140.4292,140.4491,74164.0
2023-10-18 12:00:00,141.29,141.68,141.18,141.61,175756.0,140.4491,140.8368,140.3397,140.7672,175756.0
2023-10-18 12:05:00,141.61,141.68,141.36,141.67,96865.0,140.7672,140.8368,140.5187,140.8268,96865.0
2023-10-18 12:10:00,141.67,141.75,141.36,141.41,96459.0,140.8268,140.9063,140.5187,140.5684,96459.0
2023-10-18 12:15:00,141.41,141.48,141.16,141.17,103902.0,140.5684,140.6379,140.3199,140.3298,103902.0
2023-10-18 12:20:00,141.17,141.2,141.0,141.01,114637.0,140.3298,140.3596,140.1608,140.1707,114637.0
2023-10-18 12:25:00,141.01,141.17,140.96,140.98,58395.0,140.1707,140.3298,140.121,140.1409,58395.0
2023-10-18 12:30:00,141.0,141.11,140.93,140.93,80930.0,140.1608,140.2701,140.0912,140.0912,80930.0
2023-10-18 12:35:00,140.96,141.01,140.79,140.83,77220.0,140.121,140.1707,139.9521,139.9918,77220.0
2023-10-18 12:40:00,140.83,141.0,140.67,140.86,123921.0,139.9918,140.1608,139.8328,140.0216,123921.0
2023-10-18 12:45:00,140.85,140.91,140.75,140.79,69925.0,140.0117,140.0713,139.9123,139.9521,69925.0
2023-10-18 12:50:00,140.77,140.77,140.64,140.71,78253.0,139.9322,139.9322,139.8029,139.8725,78253.0
2023-10-18 12:55:00,140.72,140.86,140.69,140.79,77003.0,139.8825,140.0216,139.8526,139.9521,77003.0
2023-10-18 13:00:00,140.78,140.96,140.61,140.94,168594.0,139.9421,140.121,139.7731,140.1012,168594.0
2023-10-18 13:05:00,140.95,140.96,140.78,140.9,149367.0,140.1111,140.121,139.9421,140.0614,149367.0
2023-10-18 13:10:00,140.9,141.21,140.72,141.15,167280.0,140.0614,140.3696,139.8825,140.3099,167280.0
2023-10-18 13:15:00,141.14,141.3,141.09,141.17,134872.0,140.3,140.459,140.2503,140.3298,134872.0
2023-10-18 13:20:00,141.14,141.26,141.1,141.17,56903.0,140.3,140.4193,140.2602,140.3298,56903.0
2023-10-18 13:25:00,141.18,141.22,141.04,141.14,72489.0,140.3397,140.3795,140.2006,140.3,72489.0
2023-10-18 13:30:00,141.13,141.13,140.85,140.86,105290.0,140.29,140.29,140.0117,140.0216,105290.0
2023-10-18 13:35:00,140.85,140.86,140.33,140.4,145257.0,140.0117,140.0216,139.4948,139.5644,145257.0
2023-10-18 13:40:00,140.42,140.53,140.32,140.5,110928.0,139.5843,139.6936,139.4849,139.6638,110928.0
2023-10-18 13:45:00,140.49,140.5,140.22,140.31,120017.0,139.6538,139.6638,139.3854,139.4749,120017.0
2023-10-18 13:50:00,140.31,140.48,140.28,140.37,91901.0,139.4749,139.6439,139.4451,139.5346,91901.0
2023-10-18 13:55:00,140.35,140.48,140.27,140.36,88256.0,139.5147,139.6439,139.4351,139.5246,88256.0
2023-10-18 14:00:00,140.35,140.38,140.03,140.14,259042.0,139.5147,139.5445,139.1966,139.3059,259042.0
2023-10-18 14:05:00,140.14,140.32,139.94,140.25,221050.0,139.3059,139.4849,139.1071,139.4153,221050.0
2023-10-18 14:10:00,140.25,140.27,140.01,140.03,67542.0,139.4153,139.4351,139.1767,139.1966,67542.0
2023-10-18 14:15:00,140.03,140.04,139.65,139.66,148874.0,139.1966,139.2065,138.8188,138.8288,148874.0
2023-10-18 14:20:00,139.66,139.81,139.59,139.75,107427.0,138.8288,138.9779,138.7592,138.9182,107427.0
2023-10-18 14:25:00,139.74,139.95,139.66,139.89,89120.0,138.9083,139.1171,138.8288,139.0574,89120.0
2023-10-18 14:30:00,139.88,140.06,139.77,139.81,113087.0,139.0475,139.2264,138.9381,138.9779,113087.0
2023-10-18 14:35:00,139.81,139.83,139.62,139.63,76690.0,138.9779,138.9978,138.789,138.799,76690.0
2023-10-18 14:40:00,139.64,139.7,139.47,139.52,119676.0,138.8089,138.8685,138.6399,138.6896,119676.0
2023-10-18 14:45:00,139.52,139.56,139.33,139.41,156323.0,138.6896,138.7294,138.5007,138.5803,156323.0
2023-10-18 14:50:00,139.42,139.46,139.24,139.3,202225.0,138.5902,138.63,138.4113,138.4709,202225.0
2023-10-18 14:55:00,139.31,139.56,139.31,139.4,127063.0,138.4809,138.7294,138.4809,138.5703,127063.0
2023-10-18 15:00:00,139.41,139.42,139.16,139.21,142687.0,138.5803,138.5902,138.3318,138.3815,142687.0
2023-10-18 15:05:00,139.2,139.33,139.11,139.29,114074.0,138.3715,138.5007,138.2821,138.461,114074.0
2023-10-18 15:10:00,139.3,139.37,139.25,139.26,98571.0,138.4709,138.5405,138.4212,138.4312,98571.0
2023-10-18 15:15:00,139.27,139.41,139.19,139.31,86710.0,138.4411,138.5803,138.3616,138.4809,86710.0
2023-10-18 15:20:00,139.31,139.44,139.28,139.43,111370.0,138.4809,138.6101,138.451,138.6001,111370.0
2023-10-18 15:25:00,139.43,139.48,139.28,139.32,114541.0,138.6001,138.6499,138.451,138.4908,114541.0
2023-10-18 15:30:00,139.31,139.41,139.26,139.38,141320.0,138.4809,138.5803,138.4312,138.5504,141320.0
2023-10-18 15:35:00,139.37,139.43,139.29,139.35,147992.0,138.5405,138.6001,138.461,138.5206,147992.0
2023-10-18 15:40:00,139.35,139.36,139.01,139.02,305891.0,138.5206,138.5306,138.1826,138.1926,305891.0
2023-10-18 15:45:00,139.02,139.03,138.7,138.85,360411.0,138.1926,138.2025,137.8745,138.0236,360411.0
2023-10-18 15:50:00,138.85,139.25,138.85,139.21,382778.0,138.0236,138.4212,138.0236,138.3815,382778.0
2023-10-18 15:55:00,139.22,139.42,139.22,139.29,683420.0,138.3914,138.5902,138.3914,138.461,683420.0
2023-10-19 09:30:00,139.89,140.28,139.66,139.78,665742.0,139.0574,139.4451,138.8288,138.9481,665742.0
2023-10-19 09:35:00,139.75,140.18,139.48,139.62,320514.0,138.9182,139.3457,138.6499,138.789,320514.0
2023-10-19 09:40:00,139.63,139.95,139.48,139.75,202416.0,138.799,139.1171,138.6499,138.9182,202416.0
2023-10-19 09:45:00,139.79,140.42,139.79,140.42,215620.0,138.958,139.5843,138.958,139.5843,215620.0
2023-10-19 09:50:00,140.41,140.86,140.36,140.8,225087.0,139.5743,140.0216,139.5246,139.962,225087.0
2023-10-19 09:55:00,140.79,140.82,140.48,140.78,346299.0,139.9521,139.9819,139.6439,139.9421,346299.0
2023-10-19 10:00:00,140.8,140.82,140.41,140.6,212476.0,139.962,139.9819,139.5743,139.7632,212476.0
2023-10-19 10:05:00,140.6,140.86,140.5,140.59,140297.0,139.7632,140.0216,139.6638,139.7532,140297.0
2023-10-19 10:10:00,140.61,141.01,140.61,140.73,275677.0,139.7731,140.1707,139.7731,139.8924,275677.0
2023-10-19 10:15:00,140.74,140.74,140.29,140.47,154103.0,139.9024,139.9024,139.455,139.634,154103.0
2023-10-19 10:20:00,140.45,140.5,140.09,140.28,192131.0,139.6141,139.6638,139.2562,139.4451,192131.0
2023-10-19 10:25:00,140.31,140.36,139.74,139.76,211290.0,139.4749,139.5246,138.9083,138.9282,211290.0
2023-10-19 10:30:00,139.77,139.91,139.66,139.84,173603.0,138.9381,139.0773,138.8288,139.0077,173603.0
2023-10-19 10:35:00,139.84,140.25,139.8,140.15,185389.0,139.0077,139.4153,138.9679,139.3159,185389.0
2023-10-19 10:40:00,140.15,140.37,140.06,140.3,167169.0,139.3159,139.5346,139.2264,139.465,167169.0
2023-10-19 10:45:00,140.31,140.34,140.06,140.19,78187.0,139.4749,139.5047,139.2264,139.3556,78187.0
2023-10-19 10:50:00,140.17,140.34,139.95,140.12,143134.0,139.3357,139.5047,139.1171,139.286,143134.0
2023-10-19 10:55:00,140.11,140.28,139.9,140.0,134899.0,139.2761,139.4451,139.0674,139.1668,134899.0
2023-10-19 11:00:00,140.0,140.16,139.8,139.92,129783.0,139.1668,139.3258,138.9679,139.0872,129783.0
2023-10-19 11:05:00,139.94,140.02,139.63,139.79,110183.0,139.1071,139.1866,138.799,138.958,110183.0
2023-10-19 11:10:00,139.81,139.95,139.63,139.65,122032.0,138.9779,139.1171,138.799,138.8188,122032.0
2023-10-19 11:15:00,139.66,139.73,139.26,139.57,193349.0,138.8288,138.8984,138.4312,138.7393,193349.0
2023-10-19 11:20:00,139.57,139.59,139.38,139.58,98115.0,138.7393,138.7592,138.5504,138.7493,98115.0
2023-10-19 11:25:00,139.59,139.83,139.55,139.77,96815.0,138.7592,138.9978,138.7194,138.9381,96815.0
2023-10-19 11:30:00,139.76,139.89,139.69,139.89,101146.0,138.9282,139.0574,138.8586,139.0574,101146.0
2023-10-19 11:35:00,139.88,140.02,139.79,139.89,123773.0,139.0475,139.1866,138.958,139.0574,123773.0
2023-10-19 11:40:00,139.87,139.99,139.83,139.98,84442.0,139.0375,139.1568,138.9978,139.1469,84442.0
2023-10-19 11:45:00,139.98,140.18,139.95,140.1,126867.0,139.1469,139.3457,139.1171,139.2662,126867.0
2023-10-19 11:50:00,140.08,140.22,140.01,140.1,93643.0,139.2463,139.3854,139.1767,139.2662,93643.0
2023-10-19 11:55:00,140.11,140.15,139.92,139.95,70839.0,139.2761,139.3159,139.0872,139.1171,70839.0
2023-10-19 12:00:00,139.96,140.75,139.68,140.44,581180.0,139.127,139.9123,138.8487,139.6041,581180.0
2023-10-19 12:05:00,140.45,140.58,140.2,140.21,158450.0,139.6141,139.7433,139.3656,139.3755,158450.0
2023-10-19 12:10:00,140.22,140.31,140.04,140.08,157431.0,139.3854,139.4749,139.2065,139.2463,157431.0
2023-10-19 12:15:00,140.09,140.53,139.97,140.42,161547.0,139.2562,139.6936,139.1369,139.5843,161547.0
2023-10-19 12:20:00,140.43,140.88,140.4,140.7,181852.0,139.5942,140.0415,139.5644,139.8626,181852.0
2023-10-19 12:25:00,140.71,140.72,139.91,140.04,220061.0,139.8725,139.8825,139.0773,139.2065,220061.0
2023-10-19 12:30:00,140.01,140.09,139.08,139.15,304861.0,139.1767,139.2562,138.2522,138.3218,304861.0
2023-10-19 12:35:00,139.13,139.13,138.71,139.03,351923.0,138.3019,138.3019,137.8844,138.2025,351923.0
2023-10-19 12:40:00,139.02,139.22,138.68,138.93,306223.0,138.1926,138.3914,137.8546,138.1031,306223.0
2023-10-19 12:45:00,138.95,139.78,138.92,139.76,302739.0,138.123,138.9481,138.0932,138.9282,302739.0
2023-10-19 12:50:00,139.76,140.21,139.55,140.17,337814.0,138.9282,139.3755,138.7194,139.3357,337814.0
2023-10-19 12:55:00,140.12,140.33,139.91,140.2,171818.0,139.286,139.4948,139.0773,139.3656,171818.0
2023-10-19 13:00:00,140.23,140.48,140.07,140.15,299905.0,139.3954,139.6439,139.2363,139.3159,299905.0
2023-10-19 13:05:00,140.16,140.66,140.11,140.5,233482.0,139.3258,139.8228,139.2761,139.6638,233482.0
2023-10-19 13:10:00,140.5,140.74,140.44,140.55,165640.0,139.6638,139.9024,139.6041,139.7135,165640.0
2023-10-19 13:15:00,140.54,140.7,140.32,140.51,138139.0,139.7035,139.8626,139.4849,139.6737,138139.0
2023-10-19 13:20:00,140.5,140.6,140.24,140.25,143430.0,139.6638,139.7632,139.4053,139.4153,143430.0
2023-10-19 13:25:00,140.26,140.37,140.06,140.26,136530.0,139.4252,139.5346,139.2264,139.4252,136530.0
2023-10-19 13:30:00,140.28,140.53,139.94,140.02,158728.0,139.4451,139.6936,139.1071,139.1866,158728.0
2023-10-19 13:35:00,140.04,140.08,139.54,139.6,208652.0,139.2065,139.2463,138.7095,138.7691,208652.0
2023-10-19 13:40:00,139.6,139.62,139.32,139.38,151917.0,138.7691,138.789,138.4908,138.5504,151917.0
2023-10-19 13:45:00,139.38,139.51,139.29,139.46,136398.0,138.5504,138.6797,138.461,138.63,136398.0
2023-10-19 13:50:00,139.47,139.57,139.35,139.44,115231.0,138.6399,138.7393,138.5206,138.6101,115231.0
2023-10-19 13:55:00,139.45,139.78,139.45,139.58,128947.0,138.62,138.9481,138.62,138.7493,128947.0
2023-10-19 14:00:00,139.57,139.83,139.45,139.64,104646.0,138.7393,138.9978,138.62,138.8089,104646.0
2023-10-19 14:05:00,139.65,139.87,139.52,139.76,119007.0,138.8188,139.0375,138.6896,138.9282,119007.0
2023-10-19 14:10:00,139.77,140.01,139.76,139.82,158372.0,138.9381,139.1767,138.9282,138.9878,158372.0
2023-10-19 14:15:00,139.82,140.19,139.71,140.04,202849.0,138.9878,139.3556,138.8785,139.2065,202849.0
2023-10-19 14:20:00,140.06,140.12,139.78,139.79,134151.0,139.2264,139.286,138.9481,138.958,134151.0
2023-10-19 14:25:00,139.8,140.02,139.72,139.78,145683.0,138.9679,139.1866,138.8884,138.9481,145683.0
2023-10-19 14:30:00,139.78,139.78,139.22,139.23,197192.0,138.9481,138.9481,138.3914,138.4013,197192.0
2023-10-19 14:35:00,139.24,139.24,138.94,139.07,202981.0,138.4113,138.4113,138.1131,138.2423,202981.0
2023-10-19 14:40:00,139.06,139.07,138.71,138.83,151952.0,138.2324,138.2423,137.8844,138.0037,151952.0
2023-10-19 14:45:00,138.84,138.96,138.7,138.75,135418.0,138.0137,138.1329,137.8745,137.9242,135418.0
2023-10-19 14:50:00,138.75,138.88,138.67,138.74,131963.0,137.9242,138.0534,137.8447,137.9143,131963.0
2023-10-19 14:55:00,138.73,139.05,138.71,138.81,179074.0,137.9043,138.2224,137.8844,137.9838,179074.0
2023-10-19 15:00:00,138.82,139.13,138.78,139.11,131260.0,137.9938,138.3019,137.954,138.2821,131260.0
2023-10-19 15:05:00,139.1,139.18,138.89,138.9,138669.0,138.2721,138.3516,138.0634,138.0733,138669.0
2023-10-19 15:10:00,138.91,139.07,138.84,138.91,145994.0,138.0832,138.2423,138.0137,138.0832,145994.0
2023-10-19 15:15:00,138.9,138.99,138.78,138.93,143523.0,138.0733,138.1628,137.954,138.1031,143523.0
2023-10-19 15:20:00,138.94,139.05,138.78,139.03,136873.0,138.1131,138.2224,137.954,138.2025,136873.0
2023-10-19 15:25:00,139.03,139.04,138.82,139.03,148327.0,138.2025,138.2125,137.9938,138.2025,148327.0
2023-10-19 15:30:00,139.03,139.2,138.9,139.15,238714.0,138.2025,138.3715,138.0733,138.3218,238714.0
2023-10-19 15:35:00,139.14,139.21,139.01,139.03,148960.0,138.3119,138.3815,138.1826,138.2025,148960.0
2023-10-19 15:40:00,139.03,139.04,138.63,138.66,180864.0,138.2025,138.2125,137.8049,137.8347,180864.0
2023-10-19 15:45:00,138.66,138.93,138.6,138.9,238764.0,137.8347,138.1031,137.7751,138.0733,238764.0
2023-10-19 15:50:00,138.9,139.21,138.88,139.2,300927.0,138.0733,138.3815,138.0534,138.3715,300927.0
2023-10-19 15:55:00,139.19,139.2,138.92,138.95,559679.0,138.3616,138.3715,138.0932,138.123,559679.0
2023-10-20 09:30:00,138.59,138.77,137.31,137.54,1886154.0,137.7651,137.9441,136.4928,136.7214,1886154.0
2023-10-20 09:35:00,137.55,138.32,137.4,138.24,475373.0,136.7313,137.4968,136.5822,137.4172,475373.0
2023-10-20 09:40:00,138.24,138.83,138.22,138.68,317295.0,137.4172,138.0037,137.3973,137.8546,317295.0
2023-10-20 09:45:00,138.68,139.04,138.21,138.58,297162.0,137.8546,138.2125,137.3874,137.7552,297162.0
2023-10-20 09:50:00,138.58,138.59,137.96,138.32,246461.0,137.7552,137.7651,137.1389,137.4968,246461.0
2023-10-20 09:55:00,138.33,138.43,138.1,138.11,157643.0,137.5067,137.6061,137.2781,137.288,157643.0
2023-10-20 10:00:00,138.1,138.51,138.02,138.37,172547.0,137.2781,137.6856,137.1985,137.5465,172547.0
2023-10-20 10:05:00,138.4,138.59,137.96,138.14,197674.0,137.5763,137.7651,137.1389,137.3178,197674.0
2023-10-20 10:10:00,138.17,138.21,137.65,137.66,195929.0,137.3476,137.3874,136.8307,136.8407,195929.0
2023-10-20 10:15:00,137.65,138.06,137.6,137.98,150766.0,136.8307,137.2383,136.781,137.1588,150766.0
2023-10-20 10:20:00,137.97,138.05,137.68,137.85,135337.0,137.1488,137.2284,136.8606,137.0296,135337.0
2023-10-20 10:25:00,137.85,137.85,137.39,137.47,189738.0,137.0296,137.0296,136.5723,136.6518,189738.0
2023-10-20 10:30:00,137.47,137.49,137.17,137.33,214345.0,136.6518,136.6717,136.3536,136.5126,214345.0
2023-10-20 10:35:00,137.34,137.36,136.96,137.01,192025.0,136.5226,136.5425,136.1448,136.1946,192025.0
2023-10-20 10:40:00,137.01,137.19,136.92,137.01,171436.0,136.1946,136.3735,136.1051,136.1946,171436.0
2023-10-20 10:45:00,137.0,137.1,136.73,136.97,163400.0,136.1846,136.284,135.9162,136.1548,163400.0
2023-10-20 10:50:00,136.96,136.96,136.66,136.68,162283.0,136.1448,136.1448,135.8466,135.8665,162283.0
2023-10-20 10:55:00,136.69,136.79,136.28,136.3,353379.0,135.8765,135.9759,135.4689,135.4888,353379.0
2023-10-20 11:00:00,136.29,136.93,136.28,136.91,236679.0,135.4788,136.115,135.4689,136.0951,236679.0
2023-10-20 11:05:00,136.91,137.1,136.84,136.89,173707.0,136.0951,136.284,136.0256,136.0753,173707.0
2023-10-20 11:10:00,136.88,136.88,136.49,136.54,135320.0,136.0653,136.0653,135.6776,135.7273,135320.0
2023-10-20 11:15:00,136.55,136.6,136.25,136.38,224099.0,135.7373,135.787,135.4391,135.5683,224099.0
2023-10-20 11:20:00,136.38,136.69,136.37,136.52,151670.0,135.5683,135.8765,135.5584,135.7075,151670.0
2023-10-20 11:25:00,136.56,136.57,136.3,136.46,170156.0,135.7472,135.7572,135.4888,135.6478,170156.0
2023-10-20 11:30:00,136.47,136.56,136.24,136.38,126047.0,135.6578,135.7472,135.4291,135.5683,126047.0
2023-10-20 11:35:00,136.39,136.57,136.33,136.44,190446.0,135.5782,135.7572,135.5186,135.6279,190446.0
2023-10-20 11:40:00,136.44,136.6,136.37,136.45,113004.0,135.6279,135.787,135.5584,135.6379,113004.0
2023-10-20 11:45:00,136.44,136.64,136.41,136.62,167282.0,135.6279,135.8268,135.5981,135.8069,167282.0
2023-10-20 11:50:00,136.61,136.8,136.59,136.79,153278.0,135.7969,135.9858,135.7771,135.9759,153278.0
2023-10-20 11:55:00,136.77,137.06,136.77,136.96,151586.0,135.956,136.2443,135.956,136.1448,151586.0
2023-10-20 12:00:00,136.96,137.05,136.83,136.92,104734.0,136.1448,136.2343,136.0156,136.1051,104734.0
2023-10-20 12:05:00,136.94,137.01,136.77,136.83,74037.0,136.125,136.1946,135.956,136.0156,74037.0
2023-10-20 12:10:00,136.84,136.97,136.63,136.74,111304.0,136.0256,136.1548,135.8168,135.9262,111304.0
2023-10-20 12:15:00,136.73,136.88,136.64,136.85,94762.0,135.9162,136.0653,135.8268,136.0355,94762.0
2023-10-20 12:20:00,136.86,137.0,136.78,136.9,140562.0,136.0454,136.1846,135.9659,136.0852,140562.0
2023-10-20 12:25:00,136.89,136.98,136.86,136.89,105422.0,136.0753,136.1647,136.0454,136.0753,105422.0
2023-10-20 12:30:00,136.9,137.25,136.88,137.23,133746.0,136.0852,136.4331,136.0653,136.4132,133746.0
2023-10-20 12:35:00,137.22,137.36,137.15,137.24,102775.0,136.4033,136.5425,136.3337,136.4232,102775.0
2023-10-20 12:40:00,137.24,137.36,137.19,137.27,90870.0,136.4232,136.5425,136.3735,136.453,90870.0
2023-10-20 12:45:00,137.27,137.7,137.27,137.69,148893.0,136.453,136.8804,136.453,136.8705,148893.0
2023-10-20 12:50:00,137.69,137.81,137.64,137.72,172396.0,136.8705,136.9898,136.8208,136.9003,172396.0
2023-10-20 12:55:00,137.73,138.19,137.72,138.15,190033.0,136.9103,137.3675,136.9003,137.3278,190033.0
2023-10-20 13:00:00,138.16,138.22,137.98,138.03,117325.0,137.3377,137.3973,137.1588,137.2085,117325.0
2023-10-20 13:05:00,138.05,138.08,137.58,137.58,200732.0,137.2284,137.2582,136.7612,136.7612,200732.0
2023-10-20 13:10:00,137.59,137.8,137.58,137.72,148369.0,136.7711,136.9798,136.7612,136.9003,148369.0
2023-10-20 13:15:00,137.7,138.19,137.68,138.01,226473.0,136.8804,137.3675,136.8606,137.1886,226473.0
2023-10-20 13:20:00,138.0,138.09,137.79,137.91,185330.0,137.1787,137.2681,136.9699,137.0892,185330.0
2023-10-20 13:25:00,137.91,137.92,137.68,137.76,121571.0,137.0892,137.0991,136.8606,136.9401,121571.0
2023-10-20 13:30:00,137.77,137.92,137.68,137.88,120903.0,136.95,137.0991,136.8606,137.0594,120903.0
2023-10-20 13:35:00,137.87,138.0,137.8,137.83,81018.0,137.0494,137.1787,136.9798,137.0097,81018.0
2023-10-20 13:40:00,137.81,138.15,137.8,137.92,144288.0,136.9898,137.3278,136.9798,137.0991,144288.0
2023-10-20 13:45:00,137.91,137.97,137.63,137.78,103056.0,137.0892,137.1488,136.8109,136.96,103056.0
2023-10-20 13:50:00,137.78,137.99,137.63,137.71,125089.0,136.96,137.1687,136.8109,136.8904,125089.0
2023-10-20 13:55:00,137.7,138.05,137.68,138.04,188530.0,136.8804,137.2284,136.8606,137.2184,188530.0
2023-10-20 14:00:00,138.04,138.04,137.8,137.83,150645.0,137.2184,137.2184,136.9798,137.0097,150645.0
2023-10-20 14:05:00,137.85,137.94,137.78,137.92,117297.0,137.0296,137.119,136.96,137.0991,117297.0
2023-10-20 14:10:00,137.93,137.93,137.56,137.58,110025.0,137.1091,137.1091,136.7413,136.7612,110025.0
2023-10-20 14:15:00,137.58,137.64,137.24,137.3,152017.0,136.7612,136.8208,136.4232,136.4828,152017.0
2023-10-20 14:20:00,137.3,137.41,137.3,137.35,86040.0,136.4828,136.5922,136.4828,136.5325,86040.0
2023-10-20 14:25:00,137.33,137.36,137.13,137.18,85926.0,136.5126,136.5425,136.3138,136.3635,85926.0
2023-10-20 14:30:00,137.17,137.22,137.06,137.18,89333.0,136.3536,136.4033,136.2443,136.3635,89333.0
2023-10-20 14:35:00,137.18,137.32,137.06,137.16,148181.0,136.3635,136.5027,136.2443,136.3437,148181.0
2023-10-20 14:40:00,137.16,137.27,137.02,137.23,100957.0,136.3437,136.453,136.2045,136.4132,100957.0
2023-10-20 14:45:00,137.22,137.36,137.14,137.33,71757.0,136.4033,136.5425,136.3238,136.5126,71757.0
2023-10-20 14:50:00,137.33,137.43,137.23,137.4,88898.0,136.5126,136.6121,136.4132,136.5822,88898.0
2023-10-20 14:55:00,137.39,137.56,137.24,137.28,92753.0,136.5723,136.7413,136.4232,136.4629,92753.0
2023-10-20 15:00:00,137.28,137.51,137.23,137.34,121013.0,136.4629,136.6916,136.4132,136.5226,121013.0
2023-10-20 15:05:00,137.36,137.45,137.1,137.11,100768.0,136.5425,136.6319,136.284,136.294,100768.0
2023-10-20 15:10:00,137.1,137.26,137.04,137.25,156092.0,136.284,136.4431,136.2244,136.4331,156092.0
2023-10-20 15:15:00,137.24,137.45,137.2,137.44,167564.0,136.4232,136.6319,136.3834,136.622,167564.0
2023-10-20 15:20:00,137.43,137.43,137.06,137.12,162266.0,136.6121,136.6121,136.2443,136.3039,162266.0
2023-10-20 15:25:00,137.12,137.15,136.97,137.14,171190.0,136.3039,136.3337,136.1548,136.3238,171190.0
2023-10-20 15:30:00,137.15,137.26,137.13,137.16,215104.0,136.3337,136.4431,136.3138,136.3437,215104.0
2023-10-20 15:35:00,137.15,137.26,137.0,137.15,243764.0,136.3337,136.4431,136.1846,136.3337,243764.0
2023-10-20 15:40:00,137.15,137.16,136.84,136.93,259440.0,136.3337,136.3437,136.0256,136.115,259440.0
2023-10-20 15:45:00,136.92,136.99,136.81,136.9,243842.0,136.1051,136.1747,135.9957,136.0852,243842.0
2023-10-20 15:50:00,136.89,136.91,136.51,136.55,382736.0,136.0753,136.0951,135.6975,135.7373,382736.0
2023-10-20 15:55:00,136.55,136.82,136.55,136.73,835316.0,135.7373,136.0057,135.7373,135.9162,835316.0
2023-10-23 09:30:00,136.23,136.7,136.1,136.38,621821.0,135.4192,135.8864,135.29,135.5683,621821.0
2023-10-23 09:35:00,136.32,136.39,135.53,135.58,398346.0,135.5087,135.5782,134.7234,134.7731,398346.0
2023-10-23 09:40:00,135.57,135.73,135.11,135.58,358017.0,134.7631,134.9222,134.3059,134.7731,358017.0
2023-10-23 09:45:00,135.58,136.19,135.33,136.11,284897.0,134.7731,135.3794,134.5246,135.2999,284897.0
2023-10-23 09:50:00,136.08,136.54,135.82,136.43,263759.0,135.2701,135.7273,135.0116,135.618,263759.0
2023-10-23 09:55:00,136.44,136.62,136.32,136.55,184662.0,135.6279,135.8069,135.5087,135.7373,184662.0
2023-10-23 10:00:00,136.55,136.79,136.47,136.74,241045.0,135.7373,135.9759,135.6578,135.9262,241045.0
2023-10-23 10:05:00,136.74,137.05,136.64,136.71,213318.0,135.9262,136.2343,135.8268,135.8963,213318.0
2023-10-23 10:10:00,136.72,137.03,136.72,136.96,169829.0,135.9063,136.2144,135.9063,136.1448,169829.0
2023-10-23 10:15:00,136.95,136.99,136.69,136.94,170690.0,136.1349,136.1747,135.8765,136.125,170690.0
2023-10-23 10:20:00,136.93,137.28,136.85,137.26,176103.0,136.115,136.4629,136.0355,136.4431,176103.0
2023-10-23 10:25:00,137.25,137.3,137.0,137.07,121829.0,136.4331,136.4828,136.1846,136.2542,121829.0
2023-10-23 10:30:00,137.08,137.24,136.96,137.03,168765.0,136.2641,136.4232,136.1448,136.2144,168765.0
2023-10-23 10:35:00,137.04,137.33,136.89,137.27,164358.0,136.2244,136.5126,136.0753,136.453,164358.0
2023-10-23 10:40:00,137.28,137.39,137.12,137.33,139772.0,136.4629,136.5723,136.3039,136.5126,139772.0
2023-10-23 10:45:00,137.34,137.34,137.04,137.16,107947.0,136.5226,136.5226,136.2244,136.3437,107947.0
2023-10-23 10:50:00,137.17,137.38,137.11,137.16,142187.0,136.3536,136.5623,136.294,136.3437,142187.0
2023-10-23 10:55:00,137.19,137.43,137.14,137.43,123704.0,136.3735,136.6121,136.3238,136.6121,123704.0
2023-10-23 11:00:00,137.43,137.5,137.24,137.27,152236.0,136.6121,136.6816,136.4232,136.453,152236.0
2023-10-23 11:05:00,137.28,137.62,137.28,137.4,112734.0,136.4629,136.8009,136.4629,136.5822,112734.0
2023-10-23 11:10:00,137.41,137.63,137.39,137.62,131557.0,136.5922,136.8109,136.5723,136.8009,131557.0
2023-10-23 11:15:00,137.63,137.74,137.58,137.71,106778.0,136.8109,136.9202,136.7612,136.8904,106778.0
2023-10-23 11:20:00,137.7,137.81,137.61,137.61,137440.0,136.8804,136.9898,136.791,136.791,137440.0
2023-10-23 11:25:00,137.6,137.85,137.55,137.83,159995.0,136.781,137.0296,136.7313,137.0097,159995.0
2023-10-23 11:30:00,137.83,137.88,137.77,137.84,126324.0,137.0097,137.0594,136.95,137.0196,126324.0
2023-10-23 11:35:00,137.85,138.04,137.7,137.98,129558.0,137.0296,137.2184,136.8804,137.1588,129558.0
2023-10-23 11:40:00,137.97,138.03,137.79,137.81,129260.0,137.1488,137.2085,136.9699,136.9898,129260.0
2023-10-23 11:45:00,137.81,137.98,137.75,137.91,112039.0,136.9898,137.1588,136.9301,137.0892,112039.0
2023-10-23 11:50:00,137.9,138.05,137.85,137.99,98612.0,137.0793,137.2284,137.0296,137.1687,98612.0
2023-10-23 11:55:00,137.99,138.15,137.92,138.15,79280.0,137.1687,137.3278,137.0991,137.3278,79280.0
2023-10-23 12:00:00,138.15,138.3,138.03,138.13,158642.0,137.3278,137.4769,137.2085,137.3079,158642.0
2023-10-23 12:05:00,138.13,138.27,138.07,138.25,178435.0,137.3079,137.4471,137.2482,137.4272,178435.0
2023-10-23 12:10:00,138.25,138.37,138.12,138.17,101537.0,137.4272,137.5465,137.2979,137.3476,101537.0
2023-10-23 12:15:00,138.17,138.38,138.11,138.12,126712.0,137.3476,137.5564,137.288,137.2979,126712.0
2023-10-23 12:20:00,138.13,138.25,138.0,138.24,178508.0,137.3079,137.4272,137.1787,137.4172,178508.0
2023-10-23 12:25:00,138.24,138.25,138.03,138.19,131148.0,137.4172,137.4272,137.2085,137.3675,131148.0
2023-10-23 12:30:00,138.19,138.2,137.93,137.95,115433.0,137.3675,137.3775,137.1091,137.129,115433.0
2023-10-23 12:35:00,137.99,138.22,137.97,138.18,104358.0,137.1687,137.3973,137.1488,137.3576,104358.0
2023-10-23 12:40:00,138.19,138.26,138.06,138.16,109304.0,137.3675,137.4371,137.2383,137.3377,109304.0
2023-10-23 12:45:00,138.16,138.3,138.16,138.29,74919.0,137.3377,137.4769,137.3377,137.4669,74919.0
2023-10-23 12:50:00,138.29,138.42,138.24,138.29,84030.0,137.4669,137.5962,137.4172,137.4669,84030.0
2023-10-23 12:55:00,138.28,138.7,138.28,138.69,135305.0,137.457,137.8745,137.457,137.8646,135305.0
2023-10-23 13:00:00,138.71,138.73,138.44,138.5,119863.0,137.8844,137.9043,137.616,137.6757,119863.0
2023-10-23 13:05:00,138.5,138.5,138.32,138.44,93805.0,137.6757,137.6757,137.4968,137.616,93805.0
2023-10-23 13:10:00,138.44,138.56,138.31,138.44,89950.0,137.616,137.7353,137.4868,137.616,89950.0
2023-10-23 13:15:00,138.44,138.52,138.31,138.35,97667.0,137.616,137.6956,137.4868,137.5266,97667.0
2023-10-23 13:20:00,138.35,138.54,138.32,138.36,105679.0,137.5266,137.7154,137.4968,137.5365,105679.0
2023-10-23 13:25:00,138.34,138.49,138.3,138.41,92098.0,137.5166,137.6657,137.4769,137.5862,92098.0
2023-10-23 13:30:00,138.42,138.53,138.27,138.47,97954.0,137.5962,137.7055,137.4471,137.6459,97954.0
2023-10-23 13:35:00,138.49,138.59,138.48,138.57,68579.0,137.6657,137.7651,137.6558,137.7453,68579.0
2023-10-23 13:40:00,138.56,138.7,138.45,138.6,108817.0,137.7353,137.8745,137.626,137.7751,108817.0
2023-10-23 13:45:00,138.61,138.87,138.49,138.8,130818.0,137.785,138.0435,137.6657,137.9739,130818.0
2023-10-23 13:50:00,138.82,138.89,138.75,138.86,79959.0,137.9938,138.0634,137.9242,138.0335,79959.0
2023-10-23 13:55:00,138.87,138.91,138.69,138.74,139775.0,138.0435,138.0832,137.8646,137.9143,139775.0
2023-10-23 14:00:00,138.74,138.9,138.53,138.88,134636.0,137.9143,138.0733,137.7055,138.0534,134636.0
2023-10-23 14:05:00,138.89,139.02,138.87,138.97,105473.0,138.0634,138.1926,138.0435,138.1429,105473.0
2023-10-23 14:10:00,138.96,138.99,138.8,138.92,123098.0,138.1329,138.1628,137.9739,138.0932,123098.0
2023-10-23 14:15:00,138.92,138.98,138.75,138.81,217161.0,138.0932,138.1528,137.9242,137.9838,217161.0
2023-10-23 14:20:00,138.82,138.87,138.58,138.6,179280.0,137.9938,138.0435,137.7552,137.7751,179280.0
2023-10-23 14:25:00,138.6,138.67,138.5,138.57,156875.0,137.7751,137.8447,137.6757,137.7453,156875.0
2023-10-23 14:30:00,138.57,138.59,138.36,138.38,168822.0,137.7453,137.7651,137.5365,137.5564,168822.0
2023-10-23 14:35:00,138.38,138.66,138.34,138.66,132937.0,137.5564,137.8347,137.5166,137.8347,132937.0
2023-10-23 14:40:00,138.65,138.82,138.53,138.62,192124.0,137.8248,137.9938,137.7055,137.795,192124.0
2023-10-23 14:45:00,138.61,138.78,138.54,138.64,134585.0,137.785,137.954,137.7154,137.8148,134585.0
2023-10-23 14:50:00,138.63,138.64,138.44,138.62,155286.0,137.8049,137.8148,137.616,137.795,155286.0
2023-10-23 14:55:00,138.62,138.65,138.48,138.63,223608.0,137.795,137.8248,137.6558,137.8049,223608.0
2023-10-23 15:00:00,138.63,138.86,138.62,138.86,173732.0,137.8049,138.0335,137.795,138.0335,173732.0
2023-10-23 15:05:00,138.85,138.91,138.62,138.79,198473.0,138.0236,138.0832,137.795,137.964,198473.0
2023-10-23 15:10:00,138.8,138.8,138.42,138.65,220973.0,137.9739,137.9739,137.5962,137.8248,220973.0
2023-10-23 15:15:00,138.65,138.78,138.61,138.76,134352.0,137.8248,137.954,137.785,137.9341,134352.0
2023-10-23 15:20:00,138.75,138.79,138.45,138.55,187149.0,137.9242,137.964,137.626,137.7254,187149.0
2023-10-23 15:25:00,138.54,138.67,138.42,138.49,143171.0,137.7154,137.8447,137.5962,137.6657,143171.0
2023-10-23 15:30:00,138.49,138.49,138.24,138.3,241690.0,137.6657,137.6657,137.4172,137.4769,241690.0
2023-10-23 15:35:00,138.29,138.31,138.12,138.21,177441.0,137.4669,137.4868,137.2979,137.3874,177441.0
2023-10-23 15:40:00,138.22,138.34,138.15,138.17,228819.0,137.3973,137.5166,137.3278,137.3476,228819.0
2023-10-23 15:45:00,138.17,138.36,138.13,138.33,228580.0,137.3476,137.5365,137.3079,137.5067,228580.0
2023-10-23 15:50:00,138.33,138.33,137.79,137.85,519364.0,137.5067,137.5067,136.9699,137.0296,519364.0
2023-10-23 15:55:00,137.93,138.03,137.8,137.88,703300.0,137.1091,137.2085,136.9798,137.0594,703300.0
2023-10-24 09:30:00,139.2,139.53,138.75,139.45,664039.0,138.3715,138.6996,137.9242,138.62,664039.0
2023-10-24 09:35:00,139.43,139.59,138.79,139.41,319409.0,138.6001,138.7592,137.964,138.5803,319409.0
2023-10-24 09:40:00,139.44,139.99,139.43,139.78,316684.0,138.6101,139.1568,138.6001,138.9481,316684.0
2023-10-24 09:45:00,139.78,139.78,139.34,139.45,308183.0,138.9481,138.9481,138.5107,138.62,308183.0
2023-10-24 09:50:00,139.45,139.86,139.34,139.77,239962.0,138.62,139.0276,138.5107,138.9381,239962.0
2023-10-24 09:55:00,139.77,140.1,139.69,140.08,270198.0,138.9381,139.2662,138.8586,139.2463,270198.0
2023-10-24 10:00:00,140.07,140.25,139.69,139.74,242263.0,139.2363,139.4153,138.8586,138.9083,242263.0
2023-10-24 10:05:00,139.74,140.37,139.73,140.37,178383.0,138.9083,139.5346,138.8984,139.5346,178383.0
2023-10-24 10:10:00,140.36,140.42,139.89,140.07,191253.0,139.5246,139.5843,139.0574,139.2363,191253.0
2023-10-24 10:15:00,140.08,140.12,139.61,139.62,163413.0,139.2463,139.286,138.7791,138.789,163413.0
2023-10-24 10:20:00,139.64,140.18,139.54,140.15,224807.0,138.8089,139.3457,138.7095,139.3159,224807.0
2023-10-24 10:25:00,140.16,140.28,139.95,140.28,180757.0,139.3258,139.4451,139.1171,139.4451,180757.0
2023-10-24 10:30:00,140.27,140.42,140.2,140.32,177181.0,139.4351,139.5843,139.3656,139.4849,177181.0
2023-10-24 10:35:00,140.33,140.55,140.21,140.37,227089.0,139.4948,139.7135,139.3755,139.5346,227089.0
2023-10-24 10:40:00,140.37,140.38,140.12,140.27,134568.0,139.5346,139.5445,139.286,139.4351,134568.0
2023-10-24 10:45:00,140.28,140.58,140.2,140.47,144395.0,139.4451,139.7433,139.3656,139.634,144395.0
2023-10-24 10:50:00,140.47,140.5,140.08,140.24,136458.0,139.634,139.6638,139.2463,139.4053,136458.0
2023-10-24 10:55:00,140.24,140.42,140.12,140.39,143450.0,139.4053,139.5843,139.286,139.5544,143450.0
2023-10-24 11:00:00,140.4,140.57,140.28,140.55,195592.0,139.5644,139.7334,139.4451,139.7135,195592.0
2023-10-24 11:05:00,140.55,140.6,140.39,140.43,185627.0,139.7135,139.7632,139.5544,139.5942,185627.0
2023-10-24 11:10:00,140.43,140.66,140.34,140.62,237123.0,139.5942,139.8228,139.5047,139.7831,237123.0
2023-10-24 11:15:00,140.61,140.71,140.43,140.45,169713.0,139.7731,139.8725,139.5942,139.6141,169713.0
2023-10-24 11:20:00,140.45,140.48,140.1,140.44,169143.0,139.6141,139.6439,139.2662,139.6041,169143.0
2023-10-24 11:25:00,140.44,140.59,140.33,140.42,186393.0,139.6041,139.7532,139.4948,139.5843,186393.0
2023-10-24 11:30:00,140.39,140.47,140.28,140.34,131666.0,139.5544,139.634,139.4451,139.5047,131666.0
2023-10-24 11:35:00,140.33,140.38,140.16,140.2,152292.0,139.4948,139.5445,139.3258,139.3656,152292.0
2023-10-24 11:40:00,140.21,140.31,140.05,140.09,111596.0,139.3755,139.4749,139.2165,139.2562,111596.0
2023-10-24 11:45:00,140.09,140.27,140.04,140.24,131526.0,139.2562,139.4351,139.2065,139.4053,131526.0
2023-10-24 11:50:00,140.23,140.38,140.14,140.35,121614.0,139.3954,139.5445,139.3059,139.5147,121614.0
2023-10-24 11:55:00,140.34,140.4,140.26,140.38,84691.0,139.5047,139.5644,139.4252,139.5445,84691.0
2023-10-24 12:00:00,140.38,140.47,140.24,140.35,124000.0,139.5445,139.634,139.4053,139.5147,124000.0
2023-10-24 12:05:00,140.35,140.41,140.22,140.35,107706.0,139.5147,139.5743,139.3854,139.5147,107706.0
2023-10-24 12:10:00,140.35,140.4,140.21,140.24,91548.0,139.5147,139.5644,139.3755,139.4053,91548.0
2023-10-24 12:15:00,140.24,140.24,139.97,139.99,127197.0,139.4053,139.4053,139.1369,139.1568,127197.0
2023-10-24 12:20:00,139.99,140.02,139.62,139.63,120778.0,139.1568,139.1866,138.789,138.799,120778.0
2023-10-24 12:25:00,139.63,139.65,139.2,139.28,193988.0,138.799,138.8188,138.3715,138.451,193988.0
2023-10-24 12:30:00,139.28,139.44,139.13,139.27,180066.0,138.451,138.6101,138.3019,138.4411,180066.0
2023-10-24 12:35:00,139.3,139.39,139.2,139.25,146752.0,138.4709,138.5604,138.3715,138.4212,146752.0
2023-10-24 12:40:00,139.24,139.3,139.07,139.1,127766.0,138.4113,138.4709,138.2423,138.2721,127766.0
2023-10-24 12:45:00,139.09,139.12,138.88,139.03,118421.0,138.2622,138.292,138.0534,138.2025,118421.0
2023-10-24 12:50:00,139.03,139.11,138.97,138.99,118740.0,138.2025,138.2821,138.1429,138.1628,118740.0
2023-10-24 12:55:00,139.0,139.08,138.89,139.03,93654.0,138.1727,138.2522,138.0634,138.2025,93654.0
2023-10-24 13:00:00,139.03,139.19,138.94,139.19,149339.0,138.2025,138.3616,138.1131,138.3616,149339.0
2023-10-24 13:05:00,139.18,139.35,139.09,139.22,158075.0,138.3516,138.5206,138.2622,138.3914,158075.0
2023-10-24 13:10:00,139.23,139.3,139.05,139.21,212591.0,138.4013,138.4709,138.2224,138.3815,212591.0
2023-10-24 13:15:00,139.21,139.35,139.15,139.3,130379.0,138.3815,138.5206,138.3218,138.4709,130379.0
2023-10-24 13:20:00,139.3,139.47,139.21,139.4,125413.0,138.4709,138.6399,138.3815,138.5703,125413.0
2023-10-24 13:25:00,139.41,139.5,139.32,139.5,131632.0,138.5803,138.6697,138.4908,138.6697,131632.0
2023-10-24 13:30:00,139.49,139.62,139.43,139.48,247069.0,138.6598,138.789,138.6001,138.6499,247069.0
2023-10-24 13:35:00,139.49,139.65,139.48,139.64,137508.0,138.6598,138.8188,138.6499,138.8089,137508.0
2023-10-24 13:40:00,139.64,139.73,139.54,139.7,148540.0,138.8089,138.8984,138.7095,138.8685,148540.0
2023-10-24 13:45:00,139.7,139.85,139.65,139.84,179636.0,138.8685,139.0176,138.8188,139.0077,179636.0
2023-10-24 13:50:00,139.84,139.98,139.81,139.89,153468.0,139.0077,139.1469,138.9779,139.0574,153468.0
2023-10-24 13:55:00,139.89,139.9,139.58,139.73,114831.0,139.0574,139.0674,138.7493,138.8984,114831.0
2023-10-24 14:00:00,139.72,139.86,139.59,139.61,112338.0,138.8884,139.0276,138.7592,138.7791,112338.0
2023-10-24 14:05:00,139.61,139.89,139.61,139.78,85114.0,138.7791,139.0574,138.7791,138.9481,85114.0
2023-10-24 14:10:00,139.78,139.87,139.68,139.84,85164.0,138.9481,139.0375,138.8487,139.0077,85164.0
2023-10-24 14:15:00,139.83,139.9,139.74,139.86,106452.0,138.9978,139.0674,138.9083,139.0276,106452.0
2023-10-24 14:20:00,139.86,140.04,139.75,140.03,102215.0,139.0276,139.2065,138.9182,139.1966,102215.0
2023-10-24 14:25:00,140.03,140.21,140.02,140.21,166020.0,139.1966,139.3755,139.1866,139.3755,166020.0
2023-10-24 14:30:00,140.22,140.26,140.08,140.11,177503.0,139.3854,139.4252,139.2463,139.2761,177503.0
2023-10-24 14:35:00,140.11,140.23,140.08,140.14,151144.0,139.2761,139.3954,139.2463,139.3059,151144.0
2023-10-24 14:40:00,140.15,140.22,140.03,140.18,131228.0,139.3159,139.3854,139.1966,139.3457,131228.0
2023-10-24 14:45:00,140.19,140.27,140.15,140.22,112686.0,139.3556,139.4351,139.3159,139.3854,112686.0
2023-10-24 14:50:00,140.23,140.24,140.06,140.14,137704.0,139.3954,139.4053,139.2264,139.3059,137704.0
2023-10-24 14:55:00,140.13,140.14,139.97,140.04,167337.0,139.296,139.3059,139.1369,139.2065,167337.0
2023-10-24 15:00:00,140.03,140.17,140.02,140.03,187891.0,139.1966,139.3357,139.1866,139.1966,187891.0
2023-10-24 15:05:00,140.02,140.05,139.78,139.83,228068.0,139.1866,139.2165,138.9481,138.9978,228068.0
2023-10-24 15:10:00,139.84,140.1,139.83,140.05,208675.0,139.0077,139.2662,138.9978,139.2165,208675.0
2023-10-24 15:15:00,140.05,140.29,140.05,140.15,201984.0,139.2165,139.455,139.2165,139.3159,201984.0
2023-10-24 15:20:00,140.15,140.31,140.14,140.28,193826.0,139.3159,139.4749,139.3059,139.4451,193826.0
2023-10-24 15:25:00,140.28,140.48,140.28,140.41,247464.0,139.4451,139.6439,139.4451,139.5743,247464.0
2023-10-24 15:30:00,140.41,140.51,140.32,140.44,331030.0,139.5743,139.6737,139.4849,139.6041,331030.0
2023-10-24 15:35:00,140.44,140.59,140.4,140.42,291578.0,139.6041,139.7532,139.5644,139.5843,291578.0
2023-10-24 15:40:00,140.41,140.54,140.4,140.53,434422.0,139.5743,139.7035,139.5644,139.6936,434422.0
2023-10-24 15:45:00,140.53,140.55,140.35,140.38,406047.0,139.6936,139.7135,139.5147,139.5445,406047.0
2023-10-24 15:50:00,140.39,140.47,139.95,140.03,696142.0,139.5544,139.634,139.1171,139.1966,696142.0
2023-10-24 15:55:00,140.03,140.31,139.98,140.22,996398.0,139.1966,139.4749,139.1469,139.3854,996398.0
2023-10-25 09:30:00,129.75,130.1,127.75,128.33,3580082.0,128.9778,129.3257,126.9897,127.5662,3580082.0
2023-10-25 09:35:00,128.35,128.7,127.08,127.22,2482286.0,127.5861,127.934,126.3237,126.4628,2482286.0
2023-10-25 09:40:00,127.21,127.49,126.39,127.02,2422673.0,126.4529,126.7312,125.6378,126.264,2422673.0
2023-10-25 09:45:00,127.04,127.76,126.88,127.47,1515335.0,126.2839,126.9996,126.1248,126.7113,1515335.0
2023-10-25 09:50:00,127.49,127.63,127.05,127.53,1078648.0,126.7312,126.8704,126.2938,126.771,1078648.0
2023-10-25 09:55:00,127.52,128.68,127.28,128.62,1468371.0,126.761,127.9141,126.5225,127.8545,1468371.0
2023-10-25 10:00:00,128.63,128.63,127.89,128.02,990801.0,127.8644,127.8644,127.1288,127.2581,990801.0
2023-10-25 10:05:00,128.03,128.6,128.0,128.52,1026739.0,127.268,127.8346,127.2382,127.7551,1026739.0
2023-10-25 10:10:00,128.52,128.75,128.07,128.26,843212.0,127.7551,127.9837,127.3078,127.4966,843212.0
2023-10-25 10:15:00,128.23,128.57,127.98,128.0,846155.0,127.4668,127.8048,127.2183,127.2382,846155.0
2023-10-25 10:20:00,128.01,128.59,127.96,127.97,785012.0,127.2481,127.8247,127.1984,127.2084,785012.0
2023-10-25 10:25:00,127.97,127.98,127.08,127.43,780357.0,127.2084,127.2183,126.3237,126.6716,780357.0
2023-10-25 10:30:00,127.42,128.04,127.35,127.84,721759.0,126.6616,127.2779,126.592,127.0791,721759.0
2023-10-25 10:35:00,127.87,127.9,127.29,127.72,633763.0,127.109,127.1388,126.5324,126.9598,633763.0
2023-10-25 10:40:00,127.71,127.99,127.42,127.88,507398.0,126.9499,127.2282,126.6616,127.1189,507398.0
2023-10-25 10:45:00,127.88,128.49,127.84,128.4,765324.0,127.1189,127.7253,127.0791,127.6358,765324.0
2023-10-25 10:50:00,128.43,128.55,127.69,128.0,448094.0,127.6656,127.7849,126.93,127.2382,448094.0
2023-10-25 10:55:00,128.0,128.27,127.56,127.6,461495.0,127.2382,127.5066,126.8008,126.8406,461495.0
2023-10-25 11:00:00,127.56,127.91,127.52,127.65,651477.0,126.8008,127.1487,126.761,126.8903,651477.0
2023-10-25 11:05:00,127.65,128.04,127.25,127.45,796936.0,126.8903,127.2779,126.4926,126.6914,796936.0
2023-10-25 11:10:00,127.46,127.95,127.45,127.88,490740.0,126.7014,127.1885,126.6914,127.1189,490740.0
2023-10-25 11:15:00,127.89,127.89,127.31,127.46,439407.0,127.1288,127.1288,126.5523,126.7014,439407.0
2023-10-25 11:20:00,127.45,127.64,127.3,127.4,573317.0,126.6914,126.8803,126.5423,126.6417,573317.0
2023-10-25 11:25:00,127.41,127.68,127.15,127.58,563176.0,126.6517,126.9201,126.3932,126.8207,563176.0
2023-10-25 11:30:00,127.58,127.73,127.31,127.38,425073.0,126.8207,126.9698,126.5523,126.6219,425073.0
2023-10-25 11:35:00,127.37,127.48,127.04,127.22,469841.0,126.6119,126.7213,126.2839,126.4628,469841.0
2023-10-25 11:40:00,127.21,127.34,126.96,127.13,522413.0,126.4529,126.5821,126.2044,126.3734,522413.0
2023-10-25 11:45:00,127.12,127.5,127.11,127.23,498977.0,126.3634,126.7412,126.3535,126.4728,498977.0
2023-10-25 11:50:00,127.23,127.24,126.69,126.9,525421.0,126.4728,126.4827,125.936,126.1447,525421.0
2023-10-25 11:55:00,126.9,126.98,126.74,126.94,270719.0,126.1447,126.2242,125.9857,126.1845,270719.0
2023-10-25 12:00:00,126.94,127.12,126.86,126.92,316678.0,126.1845,126.3634,126.105,126.1646,316678.0
2023-10-25 12:05:00,126.92,127.23,126.78,127.19,298341.0,126.1646,126.4728,126.0254,126.433,298341.0
2023-10-25 12:10:00,127.19,127.57,127.17,127.5,305182.0,126.433,126.8107,126.4131,126.7412,305182.0
2023-10-25 12:15:00,127.51,127.77,127.48,127.6,277889.0,126.7511,127.0095,126.7213,126.8406,277889.0
2023-10-25 12:20:00,127.59,127.93,127.57,127.91,279156.0,126.8306,127.1686,126.8107,127.1487,279156.0
2023-10-25 12:25:00,127.9,128.02,127.72,127.79,265169.0,127.1388,127.2581,126.9598,127.0294,265169.0
2023-10-25 12:30:00,127.79,127.87,127.59,127.64,229306.0,127.0294,127.109,126.8306,126.8803,229306.0
2023-10-25 12:35:00,127.65,127.66,127.47,127.5,193669.0,126.8903,126.9002,126.7113,126.7412,193669.0
2023-10-25 12:40:00,127.49,127.55,127.22,127.34,244409.0,126.7312,126.7909,126.4628,126.5821,244409.0
2023-10-25 12:45:00,127.34,127.54,127.25,127.33,265807.0,126.5821,126.7809,126.4926,126.5722,265807.0
2023-10-25 12:50:00,127.34,127.53,127.26,127.52,253384.0,126.5821,126.771,126.5026,126.761,253384.0
2023-10-25 12:55:00,127.52,127.61,127.44,127.53,225574.0,126.761,126.8505,126.6815,126.771,225574.0
2023-10-25 13:00:00,127.52,127.6,127.27,127.37,295945.0,126.761,126.8406,126.5125,126.6119,295945.0
2023-10-25 13:05:00,127.38,127.81,127.33,127.77,243206.0,126.6219,127.0493,126.5722,127.0095,243206.0
2023-10-25 13:10:00,127.76,127.98,127.71,127.96,208221.0,126.9996,127.2183,126.9499,127.1984,208221.0
2023-10-25 13:15:00,127.96,128.08,127.76,127.83,268980.0,127.1984,127.3177,126.9996,127.0692,268980.0
2023-10-25 13:20:00,127.81,127.92,127.72,127.84,152484.0,127.0493,127.1587,126.9598,127.0791,152484.0
2023-10-25 13:25:00,127.84,127.89,127.26,127.41,304421.0,127.0791,127.1288,126.5026,126.6517,304421.0
2023-10-25 13:30:00,127.43,127.43,127.02,127.18,347854.0,126.6716,126.6716,126.264,126.4231,347854.0
2023-10-25 13:35:00,127.17,127.23,127.08,127.11,204814.0,126.4131,126.4728,126.3237,126.3535,204814.0
2023-10-25 13:40:00,127.11,127.13,126.62,126.68,323605.0,126.3535,126.3734,125.8664,125.926,323605.0
2023-10-25 13:45:00,126.67,126.77,126.48,126.55,357480.0,125.9161,126.0155,125.7272,125.7968,357480.0
2023-10-25 13:50:00,126.56,126.56,126.22,126.29,477602.0,125.8067,125.8067,125.4688,125.5384,477602.0
2023-10-25 13:55:00,126.3,126.66,126.28,126.61,392987.0,125.5483,125.9062,125.5284,125.8564,392987.0
2023-10-25 14:00:00,126.62,126.79,126.53,126.59,234939.0,125.8664,126.0354,125.7769,125.8366,234939.0
2023-10-25 14:05:00,126.59,126.64,126.37,126.42,191333.0,125.8366,125.8863,125.6179,125.6676,191333.0
2023-10-25 14:10:00,126.42,126.62,126.31,126.55,191636.0,125.6676,125.8664,125.5582,125.7968,191636.0
2023-10-25 14:15:00,126.56,126.62,126.45,126.56,219731.0,125.8067,125.8664,125.6974,125.8067,219731.0
2023-10-25 14:20:00,126.55,126.67,126.49,126.57,256758.0,125.7968,125.9161,125.7372,125.8167,256758.0
2023-10-25 14:25:00,126.57,126.65,126.17,126.17,343976.0,125.8167,125.8962,125.4191,125.4191,343976.0
2023-10-25 14:30:00,126.18,126.31,126.15,126.26,257810.0,125.429,125.5582,125.3992,125.5085,257810.0
2023-10-25 14:35:00,126.27,126.38,126.09,126.29,281215.0,125.5185,125.6278,125.3395,125.5384,281215.0
2023-10-25 14:40:00,126.3,126.42,126.28,126.41,226122.0,125.5483,125.6676,125.5284,125.6576,226122.0
2023-10-25 14:45:00,126.41,126.52,126.18,126.27,248631.0,125.6576,125.767,125.429,125.5185,248631.0
2023-10-25 14:50:00,126.28,126.45,126.2,126.45,213697.0,125.5284,125.6974,125.4489,125.6974,213697.0
2023-10-25 14:55:00,126.46,126.83,126.45,126.76,279180.0,125.7073,126.0751,125.6974,126.0056,279180.0
2023-10-25 15:00:00,126.76,126.81,126.36,126.43,251836.0,126.0056,126.0553,125.6079,125.6775,251836.0
2023-10-25 15:05:00,126.44,126.58,126.38,126.57,269172.0,125.6875,125.8266,125.6278,125.8167,269172.0
2023-10-25 15:10:00,126.58,126.63,126.41,126.43,219831.0,125.8266,125.8763,125.6576,125.6775,219831.0
2023-10-25 15:15:00,126.43,126.58,126.42,126.52,240413.0,125.6775,125.8266,125.6676,125.767,240413.0
2023-10-25 15:20:00,126.52,126.94,126.5,126.94,322741.0,125.767,126.1845,125.7471,126.1845,322741.0
2023-10-25 15:25:00,126.94,127.06,126.79,127.01,413580.0,126.1845,126.3038,126.0354,126.2541,413580.0
2023-10-25 15:30:00,127.02,127.36,127.01,127.27,358245.0,126.264,126.602,126.2541,126.5125,358245.0
2023-10-25 15:35:00,127.27,127.27,127.05,127.11,349050.0,126.5125,126.5125,126.2938,126.3535,349050.0
2023-10-25 15:40:00,127.11,127.17,126.76,126.78,457008.0,126.3535,126.4131,126.0056,126.0254,457008.0
2023-10-25 15:45:00,126.79,126.93,126.66,126.74,479881.0,126.0354,126.1745,125.9062,125.9857,479881.0
2023-10-25 15:50:00,126.75,126.91,126.5,126.84,703833.0,125.9956,126.1547,125.7471,126.0851,703833.0
2023-10-25 15:55:00,126.84,126.91,126.58,126.67,1203414.0,126.0851,126.1547,125.8266,125.9161,1203414.0
2023-10-26 09:30:00,124.47,125.27,123.36,124.59,1362093.0,123.7292,124.5244,122.6258,123.8485,1362093.0
2023-10-26 09:35:00,124.59,125.46,124.54,124.8,944385.0,123.8485,124.7133,123.7988,124.0572,944385.0
2023-10-26 09:40:00,124.78,124.94,124.2,124.4,599927.0,124.0373,124.1964,123.4608,123.6596,599927.0
2023-10-26 09:45:00,124.4,124.57,123.7,123.79,708330.0,123.6596,123.8286,122.9638,123.0532,708330.0
2023-10-26 09:50:00,123.8,123.85,122.51,122.6,1092228.0,123.0632,123.1129,121.7809,121.8703,1092228.0
2023-10-26 09:55:00,122.58,123.09,122.44,122.69,767989.0,121.8504,122.3574,121.7113,121.9598,767989.0
2023-10-26 10:00:00,122.69,123.22,122.5,122.89,547288.0,121.9598,122.4866,121.7709,122.1586,547288.0
2023-10-26 10:05:00,122.86,123.24,122.8,122.8,456421.0,122.1288,122.5065,122.0691,122.0691,456421.0
2023-10-26 10:10:00,122.82,122.99,122.32,122.42,482562.0,122.089,122.258,121.592,121.6914,482562.0
2023-10-26 10:15:00,122.43,122.75,122.34,122.46,429134.0,121.7013,122.0194,121.6119,121.7311,429134.0
2023-10-26 10:20:00,122.46,123.3,122.45,123.08,524684.0,121.7311,122.5661,121.7212,122.3475,524684.0
2023-10-26 10:25:00,123.08,123.79,123.07,123.55,449957.0,122.3475,123.0532,122.3375,122.8147,449957.0
2023-10-26 10:30:00,123.55,123.8,123.25,123.32,316959.0,122.8147,123.0632,122.5164,122.586,316959.0
2023-10-26 10:35:00,123.33,123.46,122.92,123.11,311155.0,122.596,122.7252,122.1884,122.3773,311155.0
2023-10-26 10:40:00,123.11,123.89,123.09,123.88,291256.0,122.3773,123.1526,122.3574,123.1427,291256.0
2023-10-26 10:45:00,123.88,124.37,123.79,124.3,321046.0,123.1427,123.6298,123.0532,123.5602,321046.0
2023-10-26 10:50:00,124.3,124.76,124.29,124.71,349147.0,123.5602,124.0175,123.5503,123.9678,349147.0
2023-10-26 10:55:00,124.71,124.9,124.26,124.47,299122.0,123.9678,124.1566,123.5204,123.7292,299122.0
2023-10-26 11:00:00,124.49,124.56,123.92,123.96,215493.0,123.7491,123.8187,123.1825,123.2222,215493.0
2023-10-26 11:05:00,123.96,124.24,123.88,124.06,204970.0,123.2222,123.5006,123.1427,123.3216,204970.0
2023-10-26 11:10:00,124.07,124.14,123.81,123.98,227932.0,123.3316,123.4012,123.0731,123.2421,227932.0
2023-10-26 11:15:00,123.99,124.32,123.88,124.29,221126.0,123.252,123.5801,123.1427,123.5503,221126.0
2023-10-26 11:20:00,124.28,124.46,124.19,124.42,203893.0,123.5403,123.7192,123.4509,123.6795,203893.0
2023-10-26 11:25:00,124.42,124.55,124.19,124.25,239514.0,123.6795,123.8087,123.4509,123.5105,239514.0
2023-10-26 11:30:00,124.26,124.45,123.96,123.98,187118.0,123.5204,123.7093,123.2222,123.2421,187118.0
2023-10-26 11:35:00,123.97,124.13,123.91,124.03,161347.0,123.2322,123.3912,123.1725,123.2918,161347.0
2023-10-26 11:40:00,124.04,124.04,123.56,123.67,203079.0,123.3017,123.3017,122.8246,122.9339,203079.0
2023-10-26 11:45:00,123.65,123.9,123.63,123.71,184279.0,122.9141,123.1626,122.8942,122.9737,184279.0
2023-10-26 11:50:00,123.7,123.84,123.62,123.84,213949.0,122.9638,123.1029,122.8842,123.1029,213949.0
2023-10-26 11:55:00,123.84,124.19,123.83,123.87,229901.0,123.1029,123.4509,123.093,123.1328,229901.0
2023-10-26 12:00:00,123.86,124.09,123.52,123.91,234752.0,123.1228,123.3514,122.7848,123.1725,234752.0
2023-10-26 12:05:00,123.92,123.99,123.3,123.34,216504.0,123.1825,123.252,122.5661,122.6059,216504.0
2023-10-26 12:10:00,123.34,123.57,123.25,123.57,283545.0,122.6059,122.8345,122.5164,122.8345,283545.0
2023-10-26 12:15:00,123.57,123.57,123.16,123.17,217550.0,122.8345,122.8345,122.427,122.4369,217550.0
2023-10-26 12:20:00,123.16,123.47,123.15,123.4,276876.0,122.427,122.7351,122.417,122.6656,276876.0
2023-10-26 12:25:00,123.41,123.51,123.26,123.39,318698.0,122.6755,122.7749,122.5264,122.6556,318698.0
2023-10-26 12:30:00,123.39,123.44,123.2,123.28,287622.0,122.6556,122.7053,122.4667,122.5463,287622.0
2023-10-26 12:35:00,123.28,123.46,123.21,123.22,218340.0,122.5463,122.7252,122.4767,122.4866,218340.0
2023-10-26 12:40:00,123.22,123.47,123.16,123.41,247756.0,122.4866,122.7351,122.427,122.6755,247756.0
2023-10-26 12:45:00,123.41,123.41,123.01,123.03,188268.0,122.6755,122.6755,122.2779,122.2978,188268.0
2023-10-26 12:50:00,123.03,123.15,122.91,123.0,240742.0,122.2978,122.417,122.1785,122.2679,240742.0
2023-10-26 12:55:00,123.01,123.19,122.95,122.96,316977.0,122.2779,122.4568,122.2182,122.2282,316977.0
2023-10-26 13:00:00,122.97,123.36,122.82,123.22,310332.0,122.2381,122.6258,122.089,122.4866,310332.0
2023-10-26 13:05:00,123.23,123.39,123.18,123.26,147814.0,122.4966,122.6556,122.4469,122.5264,147814.0
2023-10-26 13:10:00,123.26,123.32,123.1,123.19,158608.0,122.5264,122.586,122.3673,122.4568,158608.0
2023-10-26 13:15:00,123.19,123.34,123.09,123.12,167356.0,122.4568,122.6059,122.3574,122.3872,167356.0
2023-10-26 13:20:00,123.12,123.14,122.85,122.87,196739.0,122.3872,122.4071,122.1188,122.1387,196739.0
2023-10-26 13:25:00,122.88,123.01,122.81,122.95,193234.0,122.1486,122.2779,122.0791,122.2182,193234.0
2023-10-26 13:30:00,122.94,123.1,122.73,123.05,239064.0,122.2083,122.3673,121.9995,122.3176,239064.0
2023-10-26 13:35:00,123.04,123.19,123.01,123.16,135988.0,122.3077,122.4568,122.2779,122.427,135988.0
2023-10-26 13:40:00,123.15,123.38,123.1,123.36,130923.0,122.417,122.6457,122.3673,122.6258,130923.0
2023-10-26 13:45:00,123.36,123.82,123.36,123.53,237156.0,122.6258,123.0831,122.6258,122.7948,237156.0
2023-10-26 13:50:00,123.53,123.64,123.39,123.57,147425.0,122.7948,122.9041,122.6556,122.8345,147425.0
2023-10-26 13:55:00,123.58,123.69,123.44,123.66,132941.0,122.8445,122.9538,122.7053,122.924,132941.0
2023-10-26 14:00:00,123.67,123.72,123.45,123.52,192482.0,122.9339,122.9836,122.7153,122.7848,192482.0
2023-10-26 14:05:00,123.52,123.9,123.52,123.79,137348.0,122.7848,123.1626,122.7848,123.0532,137348.0
2023-10-26 14:10:00,123.78,124.09,123.78,123.82,191691.0,123.0433,123.3514,123.0433,123.0831,191691.0
2023-10-26 14:15:00,123.83,123.86,123.67,123.8,157307.0,123.093,123.1228,122.9339,123.0632,157307.0
2023-10-26 14:20:00,123.8,124.02,123.74,123.97,131719.0,123.0632,123.2819,123.0035,123.2322,131719.0
2023-10-26 14:25:00,123.96,124.27,123.86,124.27,197368.0,123.2222,123.5304,123.1228,123.5304,197368.0
2023-10-26 14:30:00,124.27,124.54,124.16,124.49,247585.0,123.5304,123.7988,123.421,123.7491,247585.0
2023-10-26 14:35:00,124.5,124.5,124.05,124.08,167297.0,123.759,123.759,123.3117,123.3415,167297.0
2023-10-26 14:40:00,124.09,124.27,123.96,124.02,180447.0,123.3514,123.5304,123.2222,123.2819,180447.0
2023-10-26 14:45:00,124.03,124.27,124.01,124.19,179752.0,123.2918,123.5304,123.2719,123.4509,179752.0
2023-10-26 14:50:00,124.19,124.31,124.15,124.27,135315.0,123.4509,123.5701,123.4111,123.5304,135315.0
2023-10-26 14:55:00,124.26,124.3,124.12,124.19,172514.0,123.5204,123.5602,123.3813,123.4509,172514.0
2023-10-26 15:00:00,124.19,124.51,124.11,124.48,183159.0,123.4509,123.7689,123.3713,123.7391,183159.0
2023-10-26 15:05:00,124.49,124.52,124.32,124.34,160170.0,123.7491,123.7789,123.5801,123.6,160170.0
2023-10-26 15:10:00,124.34,124.37,123.99,123.99,191989.0,123.6,123.6298,123.252,123.252,191989.0
2023-10-26 15:15:00,123.98,124.06,123.81,123.9,260831.0,123.2421,123.3216,123.0731,123.1626,260831.0
2023-10-26 15:20:00,123.9,124.06,123.88,123.99,223605.0,123.1626,123.3216,123.1427,123.252,223605.0
2023-10-26 15:25:00,124.0,124.12,123.94,124.02,171989.0,123.262,123.3813,123.2023,123.2819,171989.0
2023-10-26 15:30:00,124.01,124.08,123.89,123.92,224927.0,123.2719,123.3415,123.1526,123.1825,224927.0
2023-10-26 15:35:00,123.92,123.92,123.45,123.55,268277.0,123.1825,123.1825,122.7153,122.8147,268277.0
2023-10-26 15:40:00,123.55,123.55,123.36,123.39,273681.0,122.8147,122.8147,122.6258,122.6556,273681.0
2023-10-26 15:45:00,123.38,123.48,123.25,123.41,299415.0,122.6457,122.7451,122.5164,122.6755,299415.0
2023-10-26 15:50:00,123.41,123.83,123.4,123.53,482231.0,122.6755,123.093,122.6656,122.7948,482231.0
2023-10-26 15:55:00,123.54,123.65,123.31,123.43,943822.0,122.8047,122.9141,122.5761,122.6954,943822.0
2023-10-27 09:30:00,124.02,124.44,123.43,123.54,1071963.0,123.2819,123.6994,122.6954,122.8047,1071963.0
2023-10-27 09:35:00,123.53,123.72,123.16,123.5,801631.0,122.7948,122.9836,122.427,122.765,801631.0
2023-10-27 09:40:00,123.51,123.64,122.01,122.54,823430.0,122.7749,122.9041,121.2838,121.8107,823430.0
2023-10-27 09:45:00,122.55,122.74,121.53,121.67,918681.0,121.8206,122.0095,120.8067,120.9459,918681.0
2023-10-27 09:50:00,121.67,122.07,121.46,121.81,1035079.0,120.9459,121.3435,120.7371,121.085,1035079.0
2023-10-27 09:55:00,121.8,122.49,121.79,122.39,715895.0,121.0751,121.761,121.0651,121.6616,715895.0
2023-10-27 10:00:00,122.34,122.86,121.98,122.86,668835.0,121.6119,122.1288,121.254,122.1288,668835.0
2023-10-27 10:05:00,122.87,123.05,122.35,122.48,546243.0,122.1387,122.3176,121.6218,121.751,546243.0
2023-10-27 10:10:00,122.48,123.05,122.46,122.72,519916.0,121.751,122.3176,121.7311,121.9896,519916.0
2023-10-27 10:15:00,122.73,122.93,122.45,122.61,568768.0,121.9995,122.1984,121.7212,121.8803,568768.0
2023-10-27 10:20:00,122.62,123.13,122.62,122.93,667209.0,121.8902,122.3972,121.8902,122.1984,667209.0
2023-10-27 10:25:00,122.92,123.11,122.27,122.27,328644.0,122.1884,122.3773,121.5423,121.5423,328644.0
2023-10-27 10:30:00,122.27,122.54,122.17,122.42,339538.0,121.5423,121.8107,121.4429,121.6914,339538.0
2023-10-27 10:35:00,122.43,122.8,122.23,122.25,311328.0,121.7013,122.0691,121.5025,121.5224,311328.0
2023-10-27 10:40:00,122.25,122.27,121.83,121.87,315716.0,121.5224,121.5423,121.1049,121.1447,315716.0
2023-10-27 10:45:00,121.86,122.38,121.82,122.17,290553.0,121.1347,121.6516,121.095,121.4429,290553.0
2023-10-27 10:50:00,122.17,122.56,122.17,122.53,303054.0,121.4429,121.8306,121.4429,121.8007,303054.0
2023-10-27 10:55:00,122.53,122.64,122.31,122.38,312361.0,121.8007,121.9101,121.582,121.6516,312361.0
2023-10-27 11:00:00,122.4,122.72,122.16,122.67,335809.0,121.6715,121.9896,121.4329,121.9399,335809.0
2023-10-27 11:05:00,122.66,122.98,122.62,122.97,294946.0,121.93,122.2481,121.8902,122.2381,294946.0
2023-10-27 11:10:00,122.97,123.22,122.85,123.15,403136.0,122.2381,122.4866,122.1188,122.417,403136.0
2023-10-27 11:15:00,123.15,123.36,123.07,123.18,369175.0,122.417,122.6258,122.3375,122.4469,369175.0
2023-10-27 11:20:00,123.17,123.23,122.97,123.02,260455.0,122.4369,122.4966,122.2381,122.2878,260455.0
2023-10-27 11:25:00,123.02,123.17,122.95,123.14,214815.0,122.2878,122.4369,122.2182,122.4071,214815.0
2023-10-27 11:30:00,123.15,123.2,122.81,122.95,278151.0,122.417,122.4667,122.0791,122.2182,278151.0
2023-10-27 11:35:00,122.95,123.45,122.91,123.25,327948.0,122.2182,122.7153,122.1785,122.5164,327948.0
2023-10-27 11:40:00,123.26,123.4,123.15,123.22,241989.0,122.5264,122.6656,122.417,122.4866,241989.0
2023-10-27 11:45:00,123.22,123.22,122.96,123.14,246221.0,122.4866,122.4866,122.2282,122.4071,246221.0
2023-10-27 11:50:00,123.15,123.38,123.11,123.23,638280.0,122.417,122.6457,122.3773,122.4966,638280.0
2023-10-27 11:55:00,123.24,123.6,123.2,123.58,188288.0,122.5065,122.8644,122.4667,122.8445,188288.0
2023-10-27 12:00:00,123.58,123.85,123.57,123.79,380805.0,122.8445,123.1129,122.8345,123.0532,380805.0
2023-10-27 12:05:00,123.8,123.97,123.74,123.92,432223.0,123.0632,123.2322,123.0035,123.1825,432223.0
2023-10-27 12:10:00,123.91,123.99,123.41,123.46,286940.0,123.1725,123.252,122.6755,122.7252,286940.0
2023-10-27 12:15:00,123.47,123.75,123.39,123.73,135720.0,122.7351,123.0135,122.6556,122.9936,135720.0
2023-10-27 12:20:00,123.72,123.8,123.49,123.55,134812.0,122.9836,123.0632,122.755,122.8147,134812.0
2023-10-27 12:25:00,123.55,123.69,123.25,123.49,167727.0,122.8147,122.9538,122.5164,122.755,167727.0
2023-10-27 12:30:00,123.51,123.58,123.33,123.58,126670.0,122.7749,122.8445,122.596,122.8445,126670.0
2023-10-27 12:35:00,123.57,123.79,123.55,123.76,108451.0,122.8345,123.0532,122.8147,123.0234,108451.0
2023-10-27 12:40:00,123.76,123.76,123.38,123.4,115432.0,123.0234,123.0234,122.6457,122.6656,115432.0
2023-10-27 12:45:00,123.41,123.44,123.26,123.29,105383.0,122.6755,122.7053,122.5264,122.5562,105383.0
2023-10-27 12:50:00,123.3,123.32,123.02,123.2,209405.0,122.5661,122.586,122.2878,122.4667,209405.0
2023-10-27 12:55:00,123.2,123.21,123.0,123.06,131035.0,122.4667,122.4767,122.2679,122.3276,131035.0
2023-10-27 13:00:00,123.06,123.19,122.9,122.96,185401.0,122.3276,122.4568,122.1685,122.2282,185401.0
2023-10-27 13:05:00,122.95,122.95,122.45,122.75,347514.0,122.2182,122.2182,121.7212,122.0194,347514.0
2023-10-27 13:10:00,122.75,122.96,122.57,122.62,171022.0,122.0194,122.2282,121.8405,121.8902,171022.0
2023-10-27 13:15:00,122.63,122.8,122.46,122.69,227665.0,121.9001,122.0691,121.7311,121.9598,227665.0
2023-10-27 13:20:00,122.68,122.88,122.61,122.79,118405.0,121.9498,122.1486,121.8803,122.0592,118405.0
2023-10-27 13:25:00,122.79,122.87,122.58,122.67,146541.0,122.0592,122.1387,121.8504,121.9399,146541.0
2023-10-27 13:30:00,122.67,122.85,122.51,122.84,143561.0,121.9399,122.1188,121.7809,122.1089,143561.0
2023-10-27 13:35:00,122.84,122.99,122.65,122.7,183701.0,122.1089,122.258,121.92,121.9697,183701.0
2023-10-27 13:40:00,122.69,123.01,122.58,122.86,194236.0,121.9598,122.2779,121.8504,122.1288,194236.0
2023-10-27 13:45:00,122.86,122.88,122.62,122.69,139160.0,122.1288,122.1486,121.8902,121.9598,139160.0
2023-10-27 13:50:00,122.68,122.96,122.64,122.64,132441.0,121.9498,122.2282,121.9101,121.9101,132441.0
2023-10-27 13:55:00,122.65,122.82,122.51,122.73,152228.0,121.92,122.089,121.7809,121.9995,152228.0
2023-10-27 14:00:00,122.73,122.78,122.52,122.58,146307.0,121.9995,122.0492,121.7908,121.8504,146307.0
2023-10-27 14:05:00,122.58,122.62,122.31,122.53,253748.0,121.8504,121.8902,121.582,121.8007,253748.0
2023-10-27 14:10:00,122.52,122.77,122.51,122.68,213401.0,121.7908,122.0393,121.7809,121.9498,213401.0
2023-10-27 14:15:00,122.67,122.88,122.53,122.61,194040.0,121.9399,122.1486,121.8007,121.8803,194040.0
2023-10-27 14:20:00,122.6,122.65,122.46,122.59,202259.0,121.8703,121.92,121.7311,121.8604,202259.0
2023-10-27 14:25:00,122.58,122.71,122.52,122.69,133362.0,121.8504,121.9797,121.7908,121.9598,133362.0
2023-10-27 14:30:00,122.71,123.1,122.63,122.91,246409.0,121.9797,122.3673,121.9001,122.1785,246409.0
2023-10-27 14:35:00,122.91,123.31,122.87,123.26,232293.0,122.1785,122.5761,122.1387,122.5264,232293.0
2023-10-27 14:40:00,123.25,123.36,123.16,123.27,149578.0,122.5164,122.6258,122.427,122.5363,149578.0
2023-10-27 14:45:00,123.28,123.29,123.04,123.08,201630.0,122.5463,122.5562,122.3077,122.3475,201630.0
2023-10-27 14:50:00,123.08,123.29,122.96,123.18,157685.0,122.3475,122.5562,122.2282,122.4469,157685.0
2023-10-27 14:55:00,123.18,123.22,122.88,123.04,200577.0,122.4469,122.4866,122.1486,122.3077,200577.0
2023-10-27 15:00:00,123.03,123.15,122.95,123.05,225798.0,122.2978,122.417,122.2182,122.3176,225798.0
2023-10-27 15:05:00,123.03,123.3,123.02,123.22,260365.0,122.2978,122.5661,122.2878,122.4866,260365.0
2023-10-27 15:10:00,123.21,123.46,123.15,123.27,291932.0,122.4767,122.7252,122.417,122.5363,291932.0
2023-10-27 15:15:00,123.26,123.47,123.25,123.37,241584.0,122.5264,122.7351,122.5164,122.6357,241584.0
2023-10-27 15:20:00,123.37,123.46,123.18,123.33,206419.0,122.6357,122.7252,122.4469,122.596,206419.0
2023-10-27 15:25:00,123.33,123.5,123.3,123.46,261502.0,122.596,122.765,122.5661,122.7252,261502.0
2023-10-27 15:30:00,123.46,123.5,123.15,123.19,268581.0,122.7252,122.765,122.417,122.4568,268581.0
2023-10-27 15:35:00,123.19,123.23,122.95,122.98,304661.0,122.4568,122.4966,122.2182,122.2481,304661.0
2023-10-27 15:40:00,122.98,123.15,122.92,122.92,327167.0,122.2481,122.417,122.1884,122.1884,327167.0
2023-10-27 15:45:00,122.92,123.02,122.8,122.99,298312.0,122.1884,122.2878,122.0691,122.258,298312.0
2023-10-27 15:50:00,122.99,123.28,122.96,123.28,486970.0,122.258,122.5463,122.2282,122.5463,486970.0
2023-10-27 15:55:00,123.29,123.54,123.26,123.39,1057595.0,122.5562,122.8047,122.5264,122.6556,1057595.0
2023-10-30 09:30:00,124.45,124.84,123.88,124.83,997342.0,123.7093,124.097,123.1427,124.087,997342.0
2023-10-30 09:35:00,124.83,125.16,124.68,125.13,469341.0,124.087,124.4151,123.9379,124.3853,469341.0
2023-10-30 09:40:00,125.15,125.47,125.03,125.47,448648.0,124.4051,124.7232,124.2859,124.7232,448648.0
2023-10-30 09:45:00,125.46,125.83,125.43,125.82,505478.0,124.7133,125.0811,124.6835,125.0712,505478.0
2023-10-30 09:50:00,125.83,126.21,125.83,125.92,509994.0,125.0811,125.4588,125.0811,125.1706,509994.0
2023-10-30 09:55:00,125.93,126.31,125.8,126.3,429498.0,125.1805,125.5582,125.0513,125.5483,429498.0
2023-10-30 10:00:00,126.31,126.55,125.98,125.99,405485.0,125.5582,125.7968,125.2302,125.2401,405485.0
2023-10-30 10:05:00,125.98,126.49,125.91,126.31,300033.0,125.2302,125.7372,125.1606,125.5582,300033.0
2023-10-30 10:10:00,126.32,126.35,125.45,125.5,346507.0,125.5682,125.598,124.7034,124.7531,346507.0
2023-10-30 10:15:00,125.51,125.53,124.89,124.94,332251.0,124.763,124.7829,124.1467,124.1964,332251.0
2023-10-30 10:20:00,124.96,124.99,124.6,124.86,225813.0,124.2163,124.2461,123.8584,124.1169,225813.0
2023-10-30 10:25:00,124.86,124.98,124.75,124.93,288172.0,124.1169,124.2362,124.0075,124.1864,288172.0
2023-10-30 10:30:00,124.93,125.19,124.82,125.15,286489.0,124.1864,124.4449,124.0771,124.4051,286489.0
2023-10-30 10:35:00,125.17,125.37,125.07,125.26,211462.0,124.425,124.6238,124.3256,124.5145,211462.0
2023-10-30 10:40:00,125.29,125.6,125.04,125.05,210277.0,124.5443,124.8525,124.2958,124.3057,210277.0
2023-10-30 10:45:00,125.05,125.49,125.0,125.39,342128.0,124.3057,124.7431,124.256,124.6437,342128.0
2023-10-30 10:50:00,125.38,125.77,125.38,125.69,261651.0,124.6338,125.0214,124.6338,124.9419,261651.0
2023-10-30 10:55:00,125.69,125.74,125.42,125.59,216984.0,124.9419,124.9916,124.6735,124.8425,216984.0
2023-10-30 11:00:00,125.59,125.95,125.59,125.81,194000.0,124.8425,125.2004,124.8425,125.0612,194000.0
2023-10-30 11:05:00,125.81,126.05,125.66,125.75,241178.0,125.0612,125.2998,124.9121,125.0016,241178.0
2023-10-30 11:10:00,125.74,125.93,125.46,125.46,215207.0,124.9916,125.1805,124.7133,124.7133,215207.0
2023-10-30 11:15:00,125.47,125.62,125.36,125.55,206871.0,124.7232,124.8723,124.6139,124.8028,206871.0
2023-10-30 11:20:00,125.56,125.71,125.22,125.38,263990.0,124.8127,124.9618,124.4747,124.6338,263990.0
2023-10-30 11:25:00,125.37,125.53,125.32,125.51,179219.0,124.6238,124.7829,124.5741,124.763,179219.0
2023-10-30 11:30:00,125.52,125.75,125.49,125.73,212815.0,124.7729,125.0016,124.7431,124.9817,212815.0
2023-10-30 11:35:00,125.75,125.89,125.54,125.55,191939.0,125.0016,125.1407,124.7928,124.8028,191939.0
2023-10-30 11:40:00,125.54,125.79,125.47,125.79,225661.0,124.7928,125.0413,124.7232,125.0413,225661.0
2023-10-30 11:45:00,125.79,125.92,125.6,125.69,200642.0,125.0413,125.1706,124.8525,124.9419,200642.0
2023-10-30 11:50:00,125.7,125.94,125.67,125.88,139165.0,124.9519,125.1904,124.922,125.1308,139165.0
2023-10-30 11:55:00,125.88,125.98,125.72,125.92,157077.0,125.1308,125.2302,124.9717,125.1706,157077.0
2023-10-30 12:00:00,125.89,125.98,125.81,125.91,114220.0,125.1407,125.2302,125.0612,125.1606,114220.0
2023-10-30 12:05:00,125.9,125.94,125.66,125.8,125531.0,125.1507,125.1904,124.9121,125.0513,125531.0
2023-10-30 12:10:00,125.8,126.02,125.76,125.92,155741.0,125.0513,125.27,125.0115,125.1706,155741.0
2023-10-30 12:15:00,125.92,126.04,125.62,125.66,119327.0,125.1706,125.2898,124.8723,124.9121,119327.0
2023-10-30 12:20:00,125.66,125.68,125.5,125.56,111773.0,124.9121,124.932,124.7531,124.8127,111773.0
2023-10-30 12:25:00,125.57,125.7,125.5,125.54,131963.0,124.8226,124.9519,124.7531,124.7928,131963.0
2023-10-30 12:30:00,125.53,125.71,125.51,125.7,134923.0,124.7829,124.9618,124.763,124.9519,134923.0
2023-10-30 12:35:00,125.72,125.85,125.66,125.7,135239.0,124.9717,125.101,124.9121,124.9519,135239.0
2023-10-30 12:40:00,125.7,125.71,125.4,125.5,122482.0,124.9519,124.9618,124.6537,124.7531,122482.0
2023-10-30 12:45:00,125.5,125.55,125.37,125.55,120328.0,124.7531,124.8028,124.6238,124.8028,120328.0
2023-10-30 12:50:00,125.54,125.59,125.28,125.3,142413.0,124.7928,124.8425,124.5344,124.5542,142413.0
2023-10-30 12:55:00,125.31,125.48,125.22,125.48,153555.0,124.5642,124.7332,124.4747,124.7332,153555.0
2023-10-30 13:00:00,125.49,125.61,125.36,125.56,136887.0,124.7431,124.8624,124.6139,124.8127,136887.0
2023-10-30 13:05:00,125.56,125.66,125.53,125.63,107006.0,124.8127,124.9121,124.7829,124.8823,107006.0
2023-10-30 13:10:00,125.63,125.68,125.43,125.45,103697.0,124.8823,124.932,124.6835,124.7034,103697.0
2023-10-30 13:15:00,125.45,125.63,125.45,125.58,207053.0,124.7034,124.8823,124.7034,124.8326,207053.0
2023-10-30 13:20:00,125.59,125.86,125.5,125.86,159345.0,124.8425,125.1109,124.7531,125.1109,159345.0
2023-10-30 13:25:00,125.84,126.2,125.77,126.18,243406.0,125.091,125.4489,125.0214,125.429,243406.0
2023-10-30 13:30:00,126.2,126.4,126.08,126.11,185989.0,125.4489,125.6477,125.3296,125.3594,185989.0
2023-10-30 13:35:00,126.11,126.12,125.94,125.96,196323.0,125.3594,125.3694,125.1904,125.2103,196323.0
2023-10-30 13:40:00,125.96,126.14,125.91,126.08,108752.0,125.2103,125.3892,125.1606,125.3296,108752.0
2023-10-30 13:45:00,126.08,126.15,125.99,126.12,105671.0,125.3296,125.3992,125.2401,125.3694,105671.0
2023-10-30 13:50:00,126.13,126.28,126.1,126.22,127728.0,125.3793,125.5284,125.3495,125.4688,127728.0
2023-10-30 13:55:00,126.22,126.42,126.15,126.41,145621.0,125.4688,125.6676,125.3992,125.6576,145621.0
2023-10-30 14:00:00,126.41,126.44,126.23,126.29,133305.0,125.6576,125.6875,125.4787,125.5384,133305.0
2023-10-30 14:05:00,126.29,126.32,126.12,126.17,110633.0,125.5384,125.5682,125.3694,125.4191,110633.0
2023-10-30 14:10:00,126.16,126.27,126.11,126.11,82144.0,125.4091,125.5185,125.3594,125.3594,82144.0
2023-10-30 14:15:00,126.11,126.16,126.0,126.08,100811.0,125.3594,125.4091,125.2501,125.3296,100811.0
2023-10-30 14:20:00,126.08,126.17,126.0,126.13,112712.0,125.3296,125.4191,125.2501,125.3793,112712.0
2023-10-30 14:25:00,126.12,126.12,125.97,126.01,91834.0,125.3694,125.3694,125.2203,125.26,91834.0
2023-10-30 14:30:00,126.0,126.16,125.99,126.11,116229.0,125.2501,125.4091,125.2401,125.3594,116229.0
2023-10-30 14:35:00,126.12,126.27,126.08,126.19,114860.0,125.3694,125.5185,125.3296,125.4389,114860.0
2023-10-30 14:40:00,126.19,126.25,126.14,126.25,99313.0,125.4389,125.4986,125.3892,125.4986,99313.0
2023-10-30 14:45:00,126.25,126.27,126.15,126.23,120475.0,125.4986,125.5185,125.3992,125.4787,120475.0
2023-10-30 14:50:00,126.23,126.28,126.08,126.14,105037.0,125.4787,125.5284,125.3296,125.3892,105037.0
2023-10-30 14:55:00,126.13,126.16,126.04,126.07,115947.0,125.3793,125.4091,125.2898,125.3197,115947.0
2023-10-30 15:00:00,126.08,126.24,125.92,126.09,157306.0,125.3296,125.4887,125.1706,125.3395,157306.0
2023-10-30 15:05:00,126.08,126.17,126.0,126.04,119213.0,125.3296,125.4191,125.2501,125.2898,119213.0
2023-10-30 15:10:00,126.03,126.08,125.92,126.05,125096.0,125.2799,125.3296,125.1706,125.2998,125096.0
2023-10-30 15:15:00,126.05,126.11,125.96,126.1,129638.0,125.2998,125.3594,125.2103,125.3495,129638.0
2023-10-30 15:20:00,126.11,126.44,126.03,126.42,259673.0,125.3594,125.6875,125.2799,125.6676,259673.0
2023-10-30 15:25:00,126.42,126.43,126.12,126.19,146784.0,125.6676,125.6775,125.3694,125.4389,146784.0
2023-10-30 15:30:00,126.18,126.26,126.13,126.16,144678.0,125.429,125.5085,125.3793,125.4091,144678.0
2023-10-30 15:35:00,126.16,126.24,126.11,126.13,187263.0,125.4091,125.4887,125.3594,125.3793,187263.0
2023-10-30 15:40:00,126.12,126.13,125.89,125.9,218783.0,125.3694,125.3793,125.1407,125.1507,218783.0
2023-10-30 15:45:00,125.89,125.9,125.69,125.73,268425.0,125.1407,125.1507,124.9419,124.9817,268425.0
2023-10-30 15:50:00,125.72,125.84,125.61,125.84,315229.0,124.9717,125.091,124.8624,125.091,315229.0
2023-10-30 15:55:00,125.84,125.89,125.67,125.73,827422.0,125.091,125.1407,124.922,124.9817,827422.0
2023-10-31 09:30:00,126.24,126.56,125.6,125.64,673687.0,125.4887,125.8067,124.8525,124.8922,673687.0
2023-10-31 09:35:00,125.63,125.69,125.19,125.62,342177.0,124.8823,124.9419,124.4449,124.8723,342177.0
2023-10-31 09:40:00,125.61,125.65,125.15,125.16,340072.0,124.8624,124.9022,124.4051,124.4151,340072.0
2023-10-31 09:45:00,125.15,125.51,125.15,125.39,203101.0,124.4051,124.763,124.4051,124.6437,203101.0
2023-10-31 09:50:00,125.39,125.48,124.97,125.17,234509.0,124.6437,124.7332,124.2262,124.425,234509.0
2023-10-31 09:55:00,125.17,125.25,124.89,125.16,150411.0,124.425,124.5045,124.1467,124.4151,150411.0
2023-10-31 10:00:00,125.15,125.59,125.12,125.45,219445.0,124.4051,124.8425,124.3753,124.7034,219445.0
2023-10-31 10:05:00,125.44,126.06,125.44,126.05,261135.0,124.6934,125.3097,124.6934,125.2998,261135.0
2023-10-31 10:10:00,126.05,126.15,125.68,125.75,294482.0,125.2998,125.3992,124.932,125.0016,294482.0
2023-10-31 10:15:00,125.75,125.88,125.57,125.6,176734.0,125.0016,125.1308,124.8226,124.8525,176734.0
2023-10-31 10:20:00,125.61,125.79,125.44,125.45,173751.0,124.8624,125.0413,124.6934,124.7034,173751.0
2023-10-31 10:25:00,125.46,125.53,125.22,125.33,185424.0,124.7133,124.7829,124.4747,124.5841,185424.0
2023-10-31 10:30:00,125.33,125.37,125.09,125.14,142151.0,124.5841,124.6238,124.3455,124.3952,142151.0
2023-10-31 10:35:00,125.13,125.19,124.66,124.69,213931.0,124.3853,124.4449,123.9181,123.9479,213931.0
2023-10-31 10:40:00,124.66,125.11,124.6,125.07,302130.0,123.9181,124.3654,123.8584,124.3256,302130.0
2023-10-31 10:45:00,125.06,125.12,124.62,124.68,194303.0,124.3157,124.3753,123.8783,123.9379,194303.0
2023-10-31 10:50:00,124.68,125.17,124.67,125.05,271967.0,123.9379,124.425,123.928,124.3057,271967.0
2023-10-31 10:55:00,125.05,125.09,124.66,124.72,172468.0,124.3057,124.3455,123.9181,123.9777,172468.0
2023-10-31 11:00:00,124.72,124.94,124.64,124.75,215728.0,123.9777,124.1964,123.8982,124.0075,215728.0
2023-10-31 11:05:00,124.76,124.98,124.69,124.93,200146.0,124.0175,124.2362,123.9479,124.1864,200146.0
2023-10-31 11:10:00,124.94,124.96,124.68,124.87,138141.0,124.1964,124.2163,123.9379,124.1268,138141.0
2023-10-31 11:15:00,124.88,125.14,124.79,125.14,171180.0,124.1367,124.3952,124.0473,124.3952,171180.0
2023-10-31 11:20:00,125.14,125.16,124.68,124.77,177885.0,124.3952,124.4151,123.9379,124.0274,177885.0
2023-10-31 11:25:00,124.78,124.92,124.42,124.46,185145.0,124.0373,124.1765,123.6795,123.7192,185145.0
2023-10-31 11:30:00,124.46,124.75,124.37,124.74,174435.0,123.7192,124.0075,123.6298,123.9976,174435.0
2023-10-31 11:35:00,124.73,124.78,124.54,124.61,112736.0,123.9876,124.0373,123.7988,123.8684,112736.0
2023-10-31 11:40:00,124.61,124.64,124.4,124.56,147319.0,123.8684,123.8982,123.6596,123.8187,147319.0
2023-10-31 11:45:00,124.57,124.61,124.4,124.44,131609.0,123.8286,123.8684,123.6596,123.6994,131609.0
2023-10-31 11:50:00,124.45,124.56,124.32,124.44,173519.0,123.7093,123.8187,123.5801,123.6994,173519.0
2023-10-31 11:55:00,124.46,124.65,124.45,124.56,216574.0,123.7192,123.9081,123.7093,123.8187,216574.0
2023-10-31 12:00:00,124.54,124.56,124.19,124.21,201014.0,123.7988,123.8187,123.4509,123.4707,201014.0
2023-10-31 12:05:00,124.21,124.36,124.18,124.36,124107.0,123.4707,123.6198,123.4409,123.6198,124107.0
2023-10-31 12:10:00,124.34,124.42,124.05,124.06,184181.0,123.6,123.6795,123.3117,123.3216,184181.0
2023-10-31 12:15:00,124.06,124.15,123.92,124.08,294422.0,123.3216,123.4111,123.1825,123.3415,294422.0
2023-10-31 12:20:00,124.09,124.3,124.07,124.24,137520.0,123.3514,123.5602,123.3316,123.5006,137520.0
2023-10-31 12:25:00,124.24,124.32,124.18,124.28,139865.0,123.5006,123.5801,123.4409,123.5403,139865.0
2023-10-31 12:30:00,124.27,124.49,124.26,124.38,131981.0,123.5304,123.7491,123.5204,123.6397,131981.0
2023-10-31 12:35:00,124.37,124.5,124.1,124.5,171737.0,123.6298,123.759,123.3614,123.759,171737.0
2023-10-31 12:40:00,124.5,124.56,124.32,124.48,176792.0,123.759,123.8187,123.5801,123.7391,176792.0
2023-10-31 12:45:00,124.47,124.52,124.39,124.51,133466.0,123.7292,123.7789,123.6497,123.7689,133466.0
2023-10-31 12:50:00,124.51,124.51,124.28,124.39,175418.0,123.7689,123.7689,123.5403,123.6497,175418.0
2023-10-31 12:55:00,124.38,124.57,124.36,124.5,118447.0,123.6397,123.8286,123.6198,123.759,118447.0
2023-10-31 13:00:00,124.5,124.55,124.34,124.37,137015.0,123.759,123.8087,123.6,123.6298,137015.0
2023-10-31 13:05:00,124.37,124.57,124.35,124.55,167131.0,123.6298,123.8286,123.6099,123.8087,167131.0
2023-10-31 13:10:00,124.54,124.54,124.24,124.44,178881.0,123.7988,123.7988,123.5006,123.6994,178881.0
2023-10-31 13:15:00,124.45,124.53,124.4,124.45,119049.0,123.7093,123.7888,123.6596,123.7093,119049.0
2023-10-31 13:20:00,124.46,124.57,124.44,124.47,79382.0,123.7192,123.8286,123.6994,123.7292,79382.0
2023-10-31 13:25:00,124.47,124.5,124.37,124.48,107351.0,123.7292,123.759,123.6298,123.7391,107351.0
2023-10-31 13:30:00,124.49,124.58,124.42,124.56,117071.0,123.7491,123.8385,123.6795,123.8187,117071.0
2023-10-31 13:35:00,124.56,124.61,124.43,124.56,99493.0,123.8187,123.8684,123.6894,123.8187,99493.0
2023-10-31 13:40:00,124.56,124.82,124.47,124.76,184024.0,123.8187,124.0771,123.7292,124.0175,184024.0
2023-10-31 13:45:00,124.76,124.84,124.7,124.8,98051.0,124.0175,124.097,123.9578,124.0572,98051.0
2023-10-31 13:50:00,124.81,124.95,124.75,124.9,115410.0,124.0672,124.2063,124.0075,124.1566,115410.0
2023-10-31 13:55:00,124.89,124.95,124.82,124.83,140320.0,124.1467,124.2063,124.0771,124.087,140320.0
2023-10-31 14:00:00,124.84,124.95,124.81,124.91,145400.0,124.097,124.2063,124.0672,124.1666,145400.0
2023-10-31 14:05:00,124.9,125.06,124.84,125.05,138361.0,124.1566,124.3157,124.097,124.3057,138361.0
2023-10-31 14:10:00,125.06,125.07,124.84,124.88,118192.0,124.3157,124.3256,124.097,124.1367,118192.0
2023-10-31 14:15:00,124.87,124.94,124.74,124.8,203816.0,124.1268,124.1964,123.9976,124.0572,203816.0
2023-10-31 14:20:00,124.8,124.85,124.71,124.79,103987.0,124.0572,124.1069,123.9678,124.0473,103987.0
2023-10-31 14:25:00,124.78,124.78,124.64,124.67,91315.0,124.0373,124.0373,123.8982,123.928,91315.0
2023-10-31 14:30:00,124.67,124.78,124.6,124.75,86658.0,123.928,124.0373,123.8584,124.0075,86658.0
2023-10-31 14:35:00,124.74,124.82,124.66,124.77,69951.0,123.9976,124.0771,123.9181,124.0274,69951.0
2023-10-31 14:40:00,124.76,124.92,124.73,124.88,109253.0,124.0175,124.1765,123.9876,124.1367,109253.0
2023-10-31 14:45:00,124.87,125.13,124.87,125.02,128101.0,124.1268,124.3853,124.1268,124.2759,128101.0
2023-10-31 14:50:00,125.02,125.07,124.91,124.96,128335.0,124.2759,124.3256,124.1666,124.2163,128335.0
2023-10-31 14:55:00,124.95,125.07,124.94,125.02,113792.0,124.2063,124.3256,124.1964,124.2759,113792.0
2023-10-31 15:00:00,125.02,125.14,124.99,125.09,146749.0,124.2759,124.3952,124.2461,124.3455,146749.0
2023-10-31 15:05:00,125.09,125.16,124.98,125.16,138952.0,124.3455,124.4151,124.2362,124.4151,138952.0
2023-10-31 15:10:00,125.16,125.23,125.12,125.15,152017.0,124.4151,124.4847,124.3753,124.4051,152017.0
2023-10-31 15:15:00,125.16,125.2,125.03,125.18,149637.0,124.4151,124.4548,124.2859,124.435,149637.0
2023-10-31 15:20:00,125.18,125.2,125.05,125.08,192712.0,124.435,124.4548,124.3057,124.3356,192712.0
2023-10-31 15:25:00,125.08,125.21,125.06,125.15,200326.0,124.3356,124.4648,124.3157,124.4051,200326.0
2023-10-31 15:30:00,125.14,125.19,125.04,125.13,175622.0,124.3952,124.4449,124.2958,124.3853,175622.0
2023-10-31 15:35:00,125.13,125.27,125.11,125.15,264415.0,124.3853,124.5244,124.3654,124.4051,264415.0
2023-10-31 15:40:00,125.16,125.27,125.1,125.25,203228.0,124.4151,124.5244,124.3554,124.5045,203228.0
2023-10-31 15:45:00,125.24,125.35,125.2,125.24,267257.0,124.4946,124.6039,124.4548,124.4946,267257.0
2023-10-31 15:50:00,125.24,125.35,125.11,125.16,389285.0,124.4946,124.6039,124.3654,124.4151,389285.0
2023-10-31 15:55:00,125.17,125.41,125.16,125.28,720953.0,124.425,124.6636,124.4151,124.5344,720953.0
2023-11-01 09:30:00,125.24,125.83,124.92,125.71,598394.0,124.4946,125.0811,124.1765,124.9618,598394.0
2023-11-01 09:35:00,125.72,126.14,125.59,126.14,304426.0,124.9717,125.3892,124.8425,125.3892,304426.0
2023-11-01 09:40:00,126.14,126.51,126.02,126.42,285779.0,125.3892,125.757,125.27,125.6676,285779.0
2023-11-01 09:45:00,126.43,126.77,126.27,126.6,334528.0,125.6775,126.0155,125.5185,125.8465,334528.0
2023-11-01 09:50:00,126.6,126.84,126.44,126.73,392245.0,125.8465,126.0851,125.6875,125.9757,392245.0
2023-11-01 09:55:00,126.7,126.76,126.25,126.3,317280.0,125.9459,126.0056,125.4986,125.5483,317280.0
2023-11-01 10:00:00,126.31,126.61,126.16,126.32,462019.0,125.5582,125.8564,125.4091,125.5682,462019.0
2023-11-01 10:05:00,126.31,126.41,125.87,125.91,295153.0,125.5582,125.6576,125.1209,125.1606,295153.0
2023-11-01 10:10:00,125.91,126.07,125.79,126.07,593825.0,125.1606,125.3197,125.0413,125.3197,593825.0
2023-11-01 10:15:00,126.08,126.25,126.04,126.1,236031.0,125.3296,125.4986,125.2898,125.3495,236031.0
2023-11-01 10:20:00,126.1,126.76,126.06,126.73,373698.0,125.3495,126.0056,125.3097,125.9757,373698.0
2023-11-01 10:25:00,126.72,126.84,126.34,126.35,604820.0,125.9658,126.0851,125.5881,125.598,604820.0
2023-11-01 10:30:00,126.36,126.48,126.18,126.43,371837.0,125.6079,125.7272,125.429,125.6775,371837.0
2023-11-01 10:35:00,126.43,126.5,126.3,126.48,196650.0,125.6775,125.7471,125.5483,125.7272,196650.0
2023-11-01 10:40:00,126.48,126.56,126.28,126.55,163906.0,125.7272,125.8067,125.5284,125.7968,163906.0
2023-11-01 10:45:00,126.56,126.58,126.31,126.47,153407.0,125.8067,125.8266,125.5582,125.7173,153407.0
2023-11-01 10:50:00,126.48,126.63,126.38,126.53,122336.0,125.7272,125.8763,125.6278,125.7769,122336.0
2023-11-01 10:55:00,126.54,126.7,126.53,126.65,147829.0,125.7869,125.9459,125.7769,125.8962,147829.0
2023-11-01 11:00:00,126.66,126.85,126.61,126.81,125285.0,125.9062,126.095,125.8564,126.0553,125285.0
2023-11-01 11:05:00,126.8,126.81,126.57,126.7,120969.0,126.0453,126.0553,125.8167,125.9459,120969.0
2023-11-01 11:10:00,126.71,126.72,126.22,126.41,192225.0,125.9559,125.9658,125.4688,125.6576,192225.0
2023-11-01 11:15:00,126.4,126.45,126.27,126.37,166947.0,125.6477,125.6974,125.5185,125.6179,166947.0
2023-11-01 11:20:00,126.37,126.38,126.07,126.15,146076.0,125.6179,125.6278,125.3197,125.3992,146076.0
2023-11-01 11:25:00,126.16,126.26,126.1,126.24,71454.0,125.4091,125.5085,125.3495,125.4887,71454.0
2023-11-01 11:30:00,126.23,126.27,126.1,126.17,88175.0,125.4787,125.5185,125.3495,125.4191,88175.0
2023-11-01 11:35:00,126.17,126.31,126.14,126.26,127005.0,125.4191,125.5582,125.3892,125.5085,127005.0
2023-11-01 11:40:00,126.25,126.39,126.1,126.39,147036.0,125.4986,125.6378,125.3495,125.6378,147036.0
2023-11-01 11:45:00,126.38,126.49,126.32,126.35,111328.0,125.6278,125.7372,125.5682,125.598,111328.0
2023-11-01 11:50:00,126.34,126.4,126.16,126.27,109789.0,125.5881,125.6477,125.4091,125.5185,109789.0
2023-11-01 11:55:00,126.26,126.38,126.17,126.19,114527.0,125.5085,125.6278,125.4191,125.4389,114527.0
2023-11-01 12:00:00,126.19,126.28,126.15,126.22,85572.0,125.4389,125.5284,125.3992,125.4688,85572.0
2023-11-01 12:05:00,126.22,126.3,126.13,126.22,122304.0,125.4688,125.5483,125.3793,125.4688,122304.0
2023-11-01 12:10:00,126.22,126.29,126.07,126.18,65870.0,125.4688,125.5384,125.3197,125.429,65870.0
2023-11-01 12:15:00,126.18,126.22,126.01,126.09,86244.0,125.429,125.4688,125.26,125.3395,86244.0
2023-11-01 12:20:00,126.08,126.21,126.05,126.13,74611.0,125.3296,125.4588,125.2998,125.3793,74611.0
2023-11-01 12:25:00,126.14,126.22,126.07,126.18,65018.0,125.3892,125.4688,125.3197,125.429,65018.0
2023-11-01 12:30:00,126.19,126.29,126.15,126.15,67784.0,125.4389,125.5384,125.3992,125.3992,67784.0
2023-11-01 12:35:00,126.17,126.21,126.07,126.09,83464.0,125.4191,125.4588,125.3197,125.3395,83464.0
2023-11-01 12:40:00,126.09,126.09,125.91,126.03,85420.0,125.3395,125.3395,125.1606,125.2799,85420.0
2023-11-01 12:45:00,126.03,126.14,125.96,126.11,117199.0,125.2799,125.3892,125.2103,125.3594,117199.0
2023-11-01 12:50:00,126.11,126.13,126.0,126.03,68322.0,125.3594,125.3793,125.2501,125.2799,68322.0
2023-11-01 12:55:00,126.04,126.11,125.99,126.0,80105.0,125.2898,125.3594,125.2401,125.2501,80105.0
2023-11-01 13:00:00,126.0,126.04,125.91,125.93,71010.0,125.2501,125.2898,125.1606,125.1805,71010.0
2023-11-01 13:05:00,125.92,126.13,125.92,126.02,82967.0,125.1706,125.3793,125.1706,125.27,82967.0
2023-11-01 13:10:00,126.02,126.24,126.02,126.16,94764.0,125.27,125.4887,125.27,125.4091,94764.0
2023-11-01 13:15:00,126.16,126.2,126.07,126.17,59806.0,125.4091,125.4489,125.3197,125.4191,59806.0
2023-11-01 13:20:00,126.17,126.21,126.1,126.11,108573.0,125.4191,125.4588,125.3495,125.3594,108573.0
2023-11-01 13:25:00,126.12,126.17,126.03,126.11,89085.0,125.3694,125.4191,125.2799,125.3594,89085.0
2023-11-01 13:30:00,126.1,126.14,125.97,126.0,92059.0,125.3495,125.3892,125.2203,125.2501,92059.0
2023-11-01 13:35:00,126.0,126.1,125.97,126.09,78147.0,125.2501,125.3495,125.2203,125.3395,78147.0
2023-11-01 13:40:00,126.09,126.17,126.03,126.1,82704.0,125.3395,125.4191,125.2799,125.3495,82704.0
2023-11-01 13:45:00,126.09,126.09,125.99,126.08,64773.0,125.3395,125.3395,125.2401,125.3296,64773.0
2023-11-01 13:50:00,126.08,126.26,126.07,126.19,148747.0,125.3296,125.5085,125.3197,125.4389,148747.0
2023-11-01 13:55:00,126.19,126.27,126.14,126.22,63942.0,125.4389,125.5185,125.3892,125.4688,63942.0
2023-11-01 14:00:00,126.23,126.61,126.19,126.49,315116.0,125.4787,125.8564,125.4389,125.7372,315116.0
2023-11-01 14:05:00,126.49,126.61,126.39,126.5,151187.0,125.7372,125.8564,125.6378,125.7471,151187.0
2023-11-01 14:10:00,126.51,126.64,126.43,126.5,153653.0,125.757,125.8863,125.6775,125.7471,153653.0
2023-11-01 14:15:00,126.51,126.76,126.44,126.7,159609.0,125.757,126.0056,125.6875,125.9459,159609.0
2023-11-01 14:20:00,126.7,126.87,126.69,126.84,156413.0,125.9459,126.1149,125.936,126.0851,156413.0
2023-11-01 14:25:00,126.84,126.89,126.7,126.83,205908.0,126.0851,126.1348,125.9459,126.0751,205908.0
2023-11-01 14:30:00,126.82,127.34,126.82,127.32,415592.0,126.0652,126.5821,126.0652,126.5622,415592.0
2023-11-01 14:35:00,127.32,127.47,126.77,126.86,604911.0,126.5622,126.7113,126.0155,126.105,604911.0
2023-11-01 14:40:00,126.87,126.95,126.31,126.47,428693.0,126.1149,126.1944,125.5582,125.7173,428693.0
2023-11-01 14:45:00,126.47,126.79,126.34,126.58,391057.0,125.7173,126.0354,125.5881,125.8266,391057.0
2023-11-01 14:50:00,126.55,126.97,126.54,126.78,279978.0,125.7968,126.2143,125.7869,126.0254,279978.0
2023-11-01 14:55:00,126.79,127.32,126.78,127.14,271654.0,126.0354,126.5622,126.0254,126.3833,271654.0
2023-11-01 15:00:00,127.14,127.65,127.14,127.53,377757.0,126.3833,126.8903,126.3833,126.771,377757.0
2023-11-01 15:05:00,127.55,127.59,127.35,127.49,238144.0,126.7909,126.8306,126.592,126.7312,238144.0
2023-11-01 15:10:00,127.5,127.71,127.29,127.33,295741.0,126.7412,126.9499,126.5324,126.5722,295741.0
2023-11-01 15:15:00,127.33,127.61,127.3,127.48,320571.0,126.5722,126.8505,126.5423,126.7213,320571.0
2023-11-01 15:20:00,127.5,127.69,127.4,127.67,368670.0,126.7412,126.93,126.6417,126.9101,368670.0
2023-11-01 15:25:00,127.67,127.72,127.39,127.5,338096.0,126.9101,126.9598,126.6318,126.7412,338096.0
2023-11-01 15:30:00,127.49,127.74,127.44,127.66,365573.0,126.7312,126.9797,126.6815,126.9002,365573.0
2023-11-01 15:35:00,127.67,127.7,127.56,127.62,217348.0,126.9101,126.94,126.8008,126.8604,217348.0
2023-11-01 15:40:00,127.62,127.65,127.51,127.53,248803.0,126.8604,126.8903,126.7511,126.771,248803.0
2023-11-01 15:45:00,127.52,127.67,127.46,127.48,225885.0,126.761,126.9101,126.7014,126.7213,225885.0
2023-11-01 15:50:00,127.48,127.57,127.32,127.53,466409.0,126.7213,126.8107,126.5622,126.771,466409.0
2023-11-01 15:55:00,127.53,127.67,127.5,127.61,629124.0,126.771,126.9101,126.7412,126.8505,629124.0
2023-11-02 09:30:00,129.56,130.09,129.49,129.64,1368091.0,128.7889,129.3157,128.7193,128.8684,1368091.0
2023-11-02 09:35:00,129.65,129.66,129.15,129.53,663823.0,128.8784,128.8883,128.3813,128.7591,663823.0
2023-11-02 09:40:00,129.54,129.54,129.14,129.28,429266.0,128.769,128.769,128.3714,128.5106,429266.0
2023-11-02 09:45:00,129.28,129.3,128.83,128.84,455899.0,128.5106,128.5304,128.0632,128.0732,455899.0
2023-11-02 09:50:00,128.84,129.0,128.73,128.8,299555.0,128.0732,128.2322,127.9638,128.0334,299555.0
2023-11-02 09:55:00,128.8,129.06,128.8,128.94,248000.0,128.0334,128.2919,128.0334,128.1726,248000.0
2023-11-02 10:00:00,128.94,129.25,128.76,128.79,288742.0,128.1726,128.4807,127.9937,128.0235,288742.0
2023-11-02 10:05:00,128.77,128.85,128.51,128.53,194391.0,128.0036,128.0831,127.7451,127.765,194391.0
2023-11-02 10:10:00,128.53,128.6,128.21,128.35,283843.0,127.765,127.8346,127.4469,127.5861,283843.0
2023-11-02 10:15:00,128.35,128.56,128.34,128.55,238968.0,127.5861,127.7948,127.5762,127.7849,238968.0
2023-11-02 10:20:00,128.54,128.71,128.42,128.43,311225.0,127.775,127.944,127.6557,127.6656,311225.0
2023-11-02 10:25:00,128.43,128.65,128.43,128.53,170521.0,127.6656,127.8843,127.6656,127.765,170521.0
2023-11-02 10:30:00,128.54,128.66,128.45,128.5,220172.0,127.775,127.8942,127.6855,127.7352,220172.0
2023-11-02 10:35:00,128.51,128.76,128.44,128.72,166834.0,127.7451,127.9937,127.6756,127.9539,166834.0
2023-11-02 10:40:00,128.72,128.9,128.68,128.9,244314.0,127.9539,128.1328,127.9141,128.1328,244314.0
2023-11-02 10:45:00,128.9,128.9,128.74,128.79,159448.0,128.1328,128.1328,127.9738,128.0235,159448.0
2023-11-02 10:50:00,128.79,128.98,128.64,128.66,171579.0,128.0235,128.2123,127.8744,127.8942,171579.0
2023-11-02 10:55:00,128.66,128.78,128.65,128.69,118639.0,127.8942,128.0135,127.8843,127.9241,118639.0
2023-11-02 11:00:00,128.69,128.73,128.42,128.63,152813.0,127.9241,127.9638,127.6557,127.8644,152813.0
2023-11-02 11:05:00,128.64,128.67,128.46,128.51,123485.0,127.8744,127.9042,127.6954,127.7451,123485.0
2023-11-02 11:10:00,128.5,128.63,128.45,128.48,120924.0,127.7352,127.8644,127.6855,127.7153,120924.0
2023-11-02 11:15:00,128.48,128.57,128.26,128.52,174008.0,127.7153,127.8048,127.4966,127.7551,174008.0
2023-11-02 11:20:00,128.51,128.7,128.47,128.62,117950.0,127.7451,127.934,127.7054,127.8545,117950.0
2023-11-02 11:25:00,128.62,128.63,128.47,128.51,67145.0,127.8545,127.8644,127.7054,127.7451,67145.0
2023-11-02 11:30:00,128.51,128.64,128.41,128.63,139722.0,127.7451,127.8744,127.6457,127.8644,139722.0
2023-11-02 11:35:00,128.64,128.86,128.62,128.73,222389.0,127.8744,128.0931,127.8545,127.9638,222389.0
2023-11-02 11:40:00,128.75,128.86,128.66,128.69,115441.0,127.9837,128.0931,127.8942,127.9241,115441.0
2023-11-02 11:45:00,128.69,128.75,128.49,128.51,106910.0,127.9241,127.9837,127.7253,127.7451,106910.0
2023-11-02 11:50:00,128.52,128.63,128.25,128.39,142061.0,127.7551,127.8644,127.4867,127.6259,142061.0
2023-11-02 11:55:00,128.38,128.59,128.29,128.56,134082.0,127.6159,127.8247,127.5265,127.7948,134082.0
2023-11-02 12:00:00,128.57,128.67,128.51,128.65,116838.0,127.8048,127.9042,127.7451,127.8843,116838.0
2023-11-02 12:05:00,128.66,128.68,128.41,128.49,90384.0,127.8942,127.9141,127.6457,127.7253,90384.0
2023-11-02 12:10:00,128.47,128.69,128.43,128.61,96151.0,127.7054,127.9241,127.6656,127.8445,96151.0
2023-11-02 12:15:00,128.61,128.7,128.42,128.5,104453.0,127.8445,127.934,127.6557,127.7352,104453.0
2023-11-02 12:20:00,128.49,128.64,128.39,128.53,142301.0,127.7253,127.8744,127.6259,127.765,142301.0
2023-11-02 12:25:00,128.53,128.63,128.4,128.51,96429.0,127.765,127.8644,127.6358,127.7451,96429.0
2023-11-02 12:30:00,128.51,128.52,128.16,128.45,137826.0,127.7451,127.7551,127.3972,127.6855,137826.0
2023-11-02 12:35:00,128.44,128.6,128.41,128.57,102440.0,127.6756,127.8346,127.6457,127.8048,102440.0
2023-11-02 12:40:00,128.56,128.69,128.51,128.53,78078.0,127.7948,127.9241,127.7451,127.765,78078.0
2023-11-02 12:45:00,128.53,128.59,128.45,128.51,110504.0,127.765,127.8247,127.6855,127.7451,110504.0
2023-11-02 12:50:00,128.5,128.63,128.47,128.57,94877.0,127.7352,127.8644,127.7054,127.8048,94877.0
2023-11-02 12:55:00,128.59,128.64,128.42,128.43,89187.0,127.8247,127.8744,127.6557,127.6656,89187.0
2023-11-02 13:00:00,128.43,128.43,128.11,128.34,176892.0,127.6656,127.6656,127.3475,127.5762,176892.0
2023-11-02 13:05:00,128.32,128.48,128.3,128.46,72030.0,127.5563,127.7153,127.5364,127.6954,72030.0
2023-11-02 13:10:00,128.45,128.45,128.34,128.4,111774.0,127.6855,127.6855,127.5762,127.6358,111774.0
2023-11-02 13:15:00,128.41,128.47,128.33,128.43,90386.0,127.6457,127.7054,127.5662,127.6656,90386.0
2023-11-02 13:20:00,128.42,128.58,128.4,128.58,65539.0,127.6557,127.8147,127.6358,127.8147,65539.0
2023-11-02 13:25:00,128.58,128.62,128.5,128.56,76712.0,127.8147,127.8545,127.7352,127.7948,76712.0
2023-11-02 13:30:00,128.56,128.76,128.56,128.69,111464.0,127.7948,127.9937,127.7948,127.9241,111464.0
2023-11-02 13:35:00,128.71,128.84,128.69,128.83,90709.0,127.944,128.0732,127.9241,128.0632,90709.0
2023-11-02 13:40:00,128.83,128.93,128.73,128.91,105421.0,128.0632,128.1626,127.9638,128.1428,105421.0
2023-11-02 13:45:00,128.92,128.93,128.78,128.8,85484.0,128.1527,128.1626,128.0135,128.0334,85484.0
2023-11-02 13:50:00,128.78,128.9,128.77,128.81,101374.0,128.0135,128.1328,128.0036,128.0434,101374.0
2023-11-02 13:55:00,128.8,128.88,128.65,128.79,153805.0,128.0334,128.1129,127.8843,128.0235,153805.0
2023-11-02 14:00:00,128.79,128.84,128.7,128.75,91841.0,128.0235,128.0732,127.934,127.9837,91841.0
2023-11-02 14:05:00,128.74,128.81,128.69,128.8,58021.0,127.9738,128.0434,127.9241,128.0334,58021.0
2023-11-02 14:10:00,128.8,128.89,128.73,128.87,136674.0,128.0334,128.1229,127.9638,128.103,136674.0
2023-11-02 14:15:00,128.88,128.97,128.86,128.97,84832.0,128.1129,128.2024,128.0931,128.2024,84832.0
2023-11-02 14:20:00,128.97,129.0,128.92,129.0,86309.0,128.2024,128.2322,128.1527,128.2322,86309.0
2023-11-02 14:25:00,128.99,129.03,128.94,129.0,110191.0,128.2223,128.262,128.1726,128.2322,110191.0
2023-11-02 14:30:00,129.0,129.03,128.9,128.96,74944.0,128.2322,128.262,128.1328,128.1925,74944.0
2023-11-02 14:35:00,128.96,129.1,128.95,128.97,121003.0,128.1925,128.3316,128.1825,128.2024,121003.0
2023-11-02 14:40:00,128.98,129.11,128.96,129.01,81977.0,128.2123,128.3416,128.1925,128.2422,81977.0
2023-11-02 14:45:00,129.01,129.09,128.8,128.84,171844.0,128.2422,128.3217,128.0334,128.0732,171844.0
2023-11-02 14:50:00,128.84,128.87,128.75,128.83,77403.0,128.0732,128.103,127.9837,128.0632,77403.0
2023-11-02 14:55:00,128.83,128.89,128.74,128.82,75146.0,128.0632,128.1229,127.9738,128.0533,75146.0
2023-11-02 15:00:00,128.83,128.84,128.68,128.74,135850.0,128.0632,128.0732,127.9141,127.9738,135850.0
2023-11-02 15:05:00,128.75,128.84,128.72,128.77,119947.0,127.9837,128.0732,127.9539,128.0036,119947.0
2023-11-02 15:10:00,128.77,128.86,128.71,128.75,111314.0,128.0036,128.0931,127.944,127.9837,111314.0
2023-11-02 15:15:00,128.75,128.78,128.64,128.66,112012.0,127.9837,128.0135,127.8744,127.8942,112012.0
2023-11-02 15:20:00,128.65,128.68,128.61,128.62,142135.0,127.8843,127.9141,127.8445,127.8545,142135.0
2023-11-02 15:25:00,128.62,128.67,128.59,128.6,129009.0,127.8545,127.9042,127.8247,127.8346,129009.0
2023-11-02 15:30:00,128.6,128.67,128.56,128.63,180324.0,127.8346,127.9042,127.7948,127.8644,180324.0
2023-11-02 15:35:00,128.63,128.7,128.57,128.7,171671.0,127.8644,127.934,127.8048,127.934,171671.0
2023-11-02 15:40:00,128.71,128.87,128.7,128.77,363523.0,127.944,128.103,127.934,128.0036,363523.0
2023-11-02 15:45:00,128.76,128.76,128.65,128.73,193642.0,127.9937,127.9937,127.8843,127.9638,193642.0
2023-11-02 15:50:00,128.71,128.75,128.54,128.65,329273.0,127.944,127.9837,127.775,127.8843,329273.0
2023-11-02 15:55:00,128.65,128.66,128.44,128.6,759716.0,127.8843,127.8942,127.6756,127.8346,759716.0
2023-11-03 09:30:00,129.09,129.74,129.08,129.41,663094.0,128.3217,128.9678,128.3117,128.6398,663094.0
2023-11-03 09:35:00,129.43,129.57,129.01,129.02,252256.0,128.6597,128.7988,128.2422,128.2521,252256.0
2023-11-03 09:40:00,129.05,129.6,129.02,129.59,226294.0,128.2819,128.8287,128.2521,128.8187,226294.0
2023-11-03 09:45:00,129.59,130.13,129.57,129.66,407860.0,128.8187,129.3555,128.7988,128.8883,407860.0
2023-11-03 09:50:00,129.67,129.75,129.48,129.62,249807.0,128.8982,128.9778,128.7094,128.8485,249807.0
2023-11-03 09:55:00,129.64,129.92,129.62,129.78,238586.0,128.8684,129.1467,128.8485,129.0076,238586.0
2023-11-03 10:00:00,129.77,130.03,129.45,129.46,307082.0,128.9976,129.2561,128.6795,128.6895,307082.0
2023-11-03 10:05:00,129.49,129.51,129.24,129.32,174769.0,128.7193,128.7392,128.4708,128.5503,174769.0
2023-11-03 10:10:00,129.31,129.59,129.26,129.46,131954.0,128.5404,128.8187,128.4907,128.6895,131954.0
2023-11-03 10:15:00,129.46,129.79,129.31,129.73,126993.0,128.6895,129.0175,128.5404,128.9579,126993.0
2023-11-03 10:20:00,129.72,129.77,129.54,129.63,165486.0,128.9479,128.9976,128.769,128.8585,165486.0
2023-11-03 10:25:00,129.64,129.69,129.25,129.52,189644.0,128.8684,128.9181,128.4807,128.7491,189644.0
2023-11-03 10:30:00,129.52,129.91,129.51,129.57,160440.0,128.7491,129.1368,128.7392,128.7988,160440.0
2023-11-03 10:35:00,129.58,129.9,129.51,129.76,141019.0,128.8088,129.1269,128.7392,128.9877,141019.0
2023-11-03 10:40:00,129.77,129.88,129.69,129.8,270266.0,128.9976,129.107,128.9181,129.0275,270266.0
2023-11-03 10:45:00,129.82,129.89,129.75,129.84,163559.0,129.0473,129.1169,128.9778,129.0672,163559.0
2023-11-03 10:50:00,129.84,129.91,129.7,129.88,282243.0,129.0672,129.1368,128.9281,129.107,282243.0
2023-11-03 10:55:00,129.87,130.26,129.87,130.18,283261.0,129.097,129.4847,129.097,129.4052,283261.0
2023-11-03 11:00:00,130.18,130.34,130.12,130.17,202571.0,129.4052,129.5642,129.3456,129.3953,202571.0
2023-11-03 11:05:00,130.16,130.33,130.13,130.16,184763.0,129.3853,129.5543,129.3555,129.3853,184763.0
2023-11-03 11:10:00,130.17,130.27,129.98,130.14,182965.0,129.3953,129.4947,129.2064,129.3654,182965.0
2023-11-03 11:15:00,130.14,130.24,130.11,130.14,102898.0,129.3654,129.4648,129.3356,129.3654,102898.0
2023-11-03 11:20:00,130.16,130.34,130.14,130.28,134184.0,129.3853,129.5642,129.3654,129.5046,134184.0
2023-11-03 11:25:00,130.28,130.42,130.27,130.38,190475.0,129.5046,129.6438,129.4947,129.604,190475.0
2023-11-03 11:30:00,130.39,130.58,130.36,130.55,204830.0,129.614,129.8028,129.5841,129.773,204830.0
2023-11-03 11:35:00,130.56,130.65,130.45,130.46,101899.0,129.7829,129.8724,129.6736,129.6835,101899.0
2023-11-03 11:40:00,130.46,130.59,130.38,130.58,145339.0,129.6835,129.8128,129.604,129.8028,145339.0
2023-11-03 11:45:00,130.57,130.64,130.48,130.58,131137.0,129.7929,129.8625,129.7034,129.8028,131137.0
2023-11-03 11:50:00,130.57,130.7,130.55,130.62,182711.0,129.7929,129.9221,129.773,129.8426,182711.0
2023-11-03 11:55:00,130.61,130.73,130.57,130.62,133084.0,129.8326,129.9519,129.7929,129.8426,133084.0
2023-11-03 12:00:00,130.64,130.65,130.38,130.43,111876.0,129.8625,129.8724,129.604,129.6537,111876.0
2023-11-03 12:05:00,130.42,130.53,130.37,130.48,223546.0,129.6438,129.7531,129.5941,129.7034,223546.0
2023-11-03 12:10:00,130.47,130.55,130.41,130.55,94115.0,129.6935,129.773,129.6338,129.773,94115.0
2023-11-03 12:15:00,130.56,130.67,130.53,130.63,113924.0,129.7829,129.8923,129.7531,129.8525,113924.0
2023-11-03 12:20:00,130.63,130.67,130.5,130.51,95734.0,129.8525,129.8923,129.7233,129.7332,95734.0
2023-11-03 12:25:00,130.51,130.57,130.43,130.43,123790.0,129.7332,129.7929,129.6537,129.6537,123790.0
2023-11-03 12:30:00,130.44,130.54,130.42,130.45,115362.0,129.6637,129.7631,129.6438,129.6736,115362.0
2023-11-03 12:35:00,130.44,130.53,130.41,130.44,84593.0,129.6637,129.7531,129.6338,129.6637,84593.0
2023-11-03 12:40:00,130.44,130.47,130.27,130.31,96650.0,129.6637,129.6935,129.4947,129.5344,96650.0
2023-11-03 12:45:00,130.3,130.45,130.24,130.24,136909.0,129.5245,129.6736,129.4648,129.4648,136909.0
2023-11-03 12:50:00,130.24,130.36,130.21,130.21,70616.0,129.4648,129.5841,129.435,129.435,70616.0
2023-11-03 12:55:00,130.22,130.27,130.16,130.21,96568.0,129.445,129.4947,129.3853,129.435,96568.0
2023-11-03 13:00:00,130.2,130.29,130.1,130.2,77121.0,129.4251,129.5145,129.3257,129.4251,77121.0
2023-11-03 13:05:00,130.21,130.24,130.04,130.1,128785.0,129.435,129.4648,129.266,129.3257,128785.0
2023-11-03 13:10:00,130.09,130.11,129.9,129.9,122231.0,129.3157,129.3356,129.1269,129.1269,122231.0
2023-11-03 13:15:00,129.91,130.0,129.79,129.84,130829.0,129.1368,129.2263,129.0175,129.0672,130829.0
2023-11-03 13:20:00,129.84,129.86,129.66,129.72,107030.0,129.0672,129.0871,128.8883,128.9479,107030.0
2023-11-03 13:25:00,129.73,129.84,129.68,129.84,111351.0,128.9579,129.0672,128.9082,129.0672,111351.0
2023-11-03 13:30:00,129.83,130.05,129.83,130.05,125793.0,129.0573,129.276,129.0573,129.276,125793.0
2023-11-03 13:35:00,130.05,130.07,129.94,130.04,103249.0,129.276,129.2959,129.1666,129.266,103249.0
2023-11-03 13:40:00,130.04,130.05,129.91,129.97,52634.0,129.266,129.276,129.1368,129.1965,52634.0
2023-11-03 13:45:00,129.98,130.07,129.96,130.02,123614.0,129.2064,129.2959,129.1865,129.2462,123614.0
2023-11-03 13:50:00,130.02,130.03,129.87,129.89,110871.0,129.2462,129.2561,129.097,129.1169,110871.0
2023-11-03 13:55:00,129.89,130.09,129.89,130.03,115233.0,129.1169,129.3157,129.1169,129.2561,115233.0
2023-11-03 14:00:00,130.03,130.09,129.92,130.08,99201.0,129.2561,129.3157,129.1467,129.3058,99201.0
2023-11-03 14:05:00,130.07,130.15,129.94,130.12,110350.0,129.2959,129.3754,129.1666,129.3456,110350.0
2023-11-03 14:10:00,130.12,130.29,130.09,130.21,169348.0,129.3456,129.5145,129.3157,129.435,169348.0
2023-11-03 14:15:00,130.21,130.34,130.2,130.27,92389.0,129.435,129.5642,129.4251,129.4947,92389.0
2023-11-03 14:20:00,130.27,130.31,130.16,130.17,86556.0,129.4947,129.5344,129.3853,129.3953,86556.0
2023-11-03 14:25:00,130.17,130.33,130.16,130.32,72799.0,129.3953,129.5543,129.3853,129.5444,72799.0
2023-11-03 14:30:00,130.32,130.33,130.19,130.26,75255.0,129.5444,129.5543,129.4151,129.4847,75255.0
2023-11-03 14:35:00,130.27,130.31,130.2,130.31,80787.0,129.4947,129.5344,129.4251,129.5344,80787.0
2023-11-03 14:40:00,130.3,130.37,130.23,130.28,108326.0,129.5245,129.5941,129.4549,129.5046,108326.0
2023-11-03 14:45:00,130.28,130.36,130.24,130.32,96146.0,129.5046,129.5841,129.4648,129.5444,96146.0
2023-11-03 14:50:00,130.33,130.34,130.25,130.28,93697.0,129.5543,129.5642,129.4748,129.5046,93697.0
2023-11-03 14:55:00,130.28,130.32,130.22,130.27,63451.0,129.5046,129.5444,129.445,129.4947,63451.0
2023-11-03 15:00:00,130.27,130.38,130.23,130.37,76957.0,129.4947,129.604,129.4549,129.5941,76957.0
2023-11-03 15:05:00,130.37,130.42,130.28,130.28,183241.0,129.5941,129.6438,129.5046,129.5046,183241.0
2023-11-03 15:10:00,130.29,130.35,130.2,130.32,132881.0,129.5145,129.5742,129.4251,129.5444,132881.0
2023-11-03 15:15:00,130.32,130.33,130.25,130.31,104722.0,129.5444,129.5543,129.4748,129.5344,104722.0
2023-11-03 15:20:00,130.31,130.34,130.26,130.28,111793.0,129.5344,129.5642,129.4847,129.5046,111793.0
2023-11-03 15:25:00,130.27,130.33,130.24,130.29,163024.0,129.4947,129.5543,129.4648,129.5145,163024.0
2023-11-03 15:30:00,130.29,130.35,130.18,130.32,212609.0,129.5145,129.5742,129.4052,129.5444,212609.0
2023-11-03 15:35:00,130.32,130.47,130.31,130.47,151985.0,129.5444,129.6935,129.5344,129.6935,151985.0
2023-11-03 15:40:00,130.47,130.48,130.33,130.36,219680.0,129.6935,129.7034,129.5543,129.5841,219680.0
2023-11-03 15:45:00,130.36,130.47,130.28,130.28,260162.0,129.5841,129.6935,129.5046,129.5046,260162.0
2023-11-03 15:50:00,130.29,130.5,130.29,130.46,375078.0,129.5145,129.7233,129.5145,129.6835,375078.0
2023-11-03 15:55:00,130.45,130.49,130.34,130.37,426655.0,129.6736,129.7134,129.5642,129.5941,426655.0
2023-11-06 09:30:00,130.21,130.67,129.95,130.01,786808.0,129.435,129.8923,129.1766,129.2362,786808.0
2023-11-06 09:35:00,129.99,130.93,129.93,130.85,333472.0,129.2163,130.1507,129.1567,130.0712,333472.0
2023-11-06 09:40:00,130.88,131.29,130.8,131.11,357408.0,130.101,130.5086,130.0215,130.3297,357408.0
2023-11-06 09:45:00,131.12,131.24,130.6,130.91,356861.0,130.3396,130.4589,129.8227,130.1309,356861.0
2023-11-06 09:50:00,130.93,131.01,130.66,130.73,274908.0,130.1507,130.2303,129.8823,129.9519,274908.0
2023-11-06 09:55:00,130.76,131.01,130.68,130.77,129768.0,129.9817,130.2303,129.9022,129.9917,129768.0
2023-11-06 10:00:00,130.78,130.94,130.3,130.46,203774.0,130.0016,130.1607,129.5245,129.6835,203774.0
2023-11-06 10:05:00,130.46,130.74,130.37,130.68,140558.0,129.6835,129.9619,129.5941,129.9022,140558.0
2023-11-06 10:10:00,130.71,130.71,130.34,130.35,123844.0,129.932,129.932,129.5642,129.5742,123844.0
2023-11-06 10:15:00,130.34,130.86,130.34,130.82,187945.0,129.5642,130.0812,129.5642,130.0414,187945.0
2023-11-06 10:20:00,130.84,130.94,130.77,130.81,124141.0,130.0613,130.1607,129.9917,130.0315,124141.0
2023-11-06 10:25:00,130.8,130.87,130.71,130.86,104134.0,130.0215,130.0911,129.932,130.0812,104134.0
2023-11-06 10:30:00,130.86,131.04,130.77,130.88,133667.0,130.0812,130.2601,129.9917,130.101,133667.0
2023-11-06 10:35:00,130.87,131.07,130.79,131.06,95549.0,130.0911,130.2899,130.0116,130.28,95549.0
2023-11-06 10:40:00,131.08,131.12,130.87,130.88,124460.0,130.2998,130.3396,130.0911,130.101,124460.0
2023-11-06 10:45:00,130.89,130.91,130.73,130.84,129459.0,130.111,130.1309,129.9519,130.0613,129459.0
2023-11-06 10:50:00,130.83,131.05,130.76,130.79,141588.0,130.0513,130.27,129.9817,130.0116,141588.0
2023-11-06 10:55:00,130.81,130.95,130.8,130.81,72682.0,130.0315,130.1706,130.0215,130.0315,72682.0
2023-11-06 11:00:00,130.82,130.95,130.77,130.9,124412.0,130.0414,130.1706,129.9917,130.1209,124412.0
2023-11-06 11:05:00,130.92,131.12,130.9,131.1,84447.0,130.1408,130.3396,130.1209,130.3197,84447.0
2023-11-06 11:10:00,131.08,131.08,130.86,131.0,70616.0,130.2998,130.2998,130.0812,130.2203,70616.0
2023-11-06 11:15:00,130.99,131.03,130.92,131.02,57489.0,130.2104,130.2501,130.1408,130.2402,57489.0
2023-11-06 11:20:00,131.02,131.06,130.84,130.87,79566.0,130.2402,130.28,130.0613,130.0911,79566.0
2023-11-06 11:25:00,130.87,130.92,130.79,130.84,92680.0,130.0911,130.1408,130.0116,130.0613,92680.0
2023-11-06 11:30:00,130.84,130.98,130.84,130.96,57390.0,130.0613,130.2004,130.0613,130.1806,57390.0
2023-11-06 11:35:00,130.96,131.0,130.76,130.79,70808.0,130.1806,130.2203,129.9817,130.0116,70808.0
2023-11-06 11:40:00,130.79,130.87,130.79,130.79,98696.0,130.0116,130.0911,130.0116,130.0116,98696.0
2023-11-06 11:45:00,130.78,130.85,130.68,130.81,67133.0,130.0016,130.0712,129.9022,130.0315,67133.0
2023-11-06 11:50:00,130.82,130.98,130.81,130.94,74864.0,130.0414,130.2004,130.0315,130.1607,74864.0
2023-11-06 11:55:00,130.94,131.07,130.91,131.05,64344.0,130.1607,130.2899,130.1309,130.27,64344.0
2023-11-06 12:00:00,131.05,131.05,130.9,130.95,70150.0,130.27,130.27,130.1209,130.1706,70150.0
2023-11-06 12:05:00,130.95,130.99,130.83,130.98,104496.0,130.1706,130.2104,130.0513,130.2004,104496.0
2023-11-06 12:10:00,130.99,130.99,130.83,130.86,38887.0,130.2104,130.2104,130.0513,130.0812,38887.0
2023-11-06 12:15:00,130.86,130.93,130.82,130.83,50966.0,130.0812,130.1507,130.0414,130.0513,50966.0
2023-11-06 12:20:00,130.83,130.92,130.8,130.82,58047.0,130.0513,130.1408,130.0215,130.0414,58047.0
2023-11-06 12:25:00,130.83,130.88,130.76,130.86,56034.0,130.0513,130.101,129.9817,130.0812,56034.0
2023-11-06 12:30:00,130.85,130.96,130.82,130.88,71375.0,130.0712,130.1806,130.0414,130.101,71375.0
2023-11-06 12:35:00,130.87,130.9,130.75,130.77,44329.0,130.0911,130.1209,129.9718,129.9917,44329.0
2023-11-06 12:40:00,130.78,130.87,130.73,130.76,60109.0,130.0016,130.0911,129.9519,129.9817,60109.0
2023-11-06 12:45:00,130.75,130.82,130.69,130.74,61604.0,129.9718,130.0414,129.9122,129.9619,61604.0
2023-11-06 12:50:00,130.74,130.91,130.72,130.91,93648.0,129.9619,130.1309,129.942,130.1309,93648.0
2023-11-06 12:55:00,130.9,130.98,130.89,130.97,53429.0,130.1209,130.2004,130.111,130.1905,53429.0
2023-11-06 13:00:00,130.97,130.98,130.87,130.94,81798.0,130.1905,130.2004,130.0911,130.1607,81798.0
2023-11-06 13:05:00,130.95,130.98,130.77,130.81,62944.0,130.1706,130.2004,129.9917,130.0315,62944.0
2023-11-06 13:10:00,130.8,130.83,130.71,130.76,46745.0,130.0215,130.0513,129.932,129.9817,46745.0
2023-11-06 13:15:00,130.77,130.87,130.58,130.61,125013.0,129.9917,130.0911,129.8028,129.8326,125013.0
2023-11-06 13:20:00,130.62,130.69,130.46,130.68,137505.0,129.8426,129.9122,129.6835,129.9022,137505.0
2023-11-06 13:25:00,130.67,130.68,130.57,130.63,66848.0,129.8923,129.9022,129.7929,129.8525,66848.0
2023-11-06 13:30:00,130.63,130.78,130.6,130.77,65852.0,129.8525,130.0016,129.8227,129.9917,65852.0
2023-11-06 13:35:00,130.78,130.91,130.77,130.86,76549.0,130.0016,130.1309,129.9917,130.0812,76549.0
2023-11-06 13:40:00,130.85,130.87,130.76,130.81,71119.0,130.0712,130.0911,129.9817,130.0315,71119.0
2023-11-06 13:45:00,130.81,130.84,130.64,130.83,89142.0,130.0315,130.0613,129.8625,130.0513,89142.0
2023-11-06 13:50:00,130.84,130.94,130.8,130.89,65474.0,130.0613,130.1607,130.0215,130.111,65474.0
2023-11-06 13:55:00,130.88,130.94,130.83,130.91,62627.0,130.101,130.1607,130.0513,130.1309,62627.0
2023-11-06 14:00:00,130.9,130.92,130.8,130.89,72077.0,130.1209,130.1408,130.0215,130.111,72077.0
2023-11-06 14:05:00,130.89,130.91,130.78,130.8,113979.0,130.111,130.1309,130.0016,130.0215,113979.0
2023-11-06 14:10:00,130.79,130.9,130.74,130.77,89456.0,130.0116,130.1209,129.9619,129.9917,89456.0
2023-11-06 14:15:00,130.77,130.98,130.76,130.93,99446.0,129.9917,130.2004,129.9817,130.1507,99446.0
2023-11-06 14:20:00,130.92,130.95,130.86,130.87,36579.0,130.1408,130.1706,130.0812,130.0911,36579.0
2023-11-06 14:25:00,130.87,130.91,130.78,130.88,38019.0,130.0911,130.1309,130.0016,130.101,38019.0
2023-11-06 14:30:00,130.87,130.96,130.82,130.93,60323.0,130.0911,130.1806,130.0414,130.1507,60323.0
2023-11-06 14:35:00,130.92,130.98,130.9,130.93,95211.0,130.1408,130.2004,130.1209,130.1507,95211.0
2023-11-06 14:40:00,130.92,131.12,130.86,131.11,175407.0,130.1408,130.3396,130.0812,130.3297,175407.0
2023-11-06 14:45:00,131.1,131.15,131.04,131.09,79656.0,130.3197,130.3694,130.2601,130.3098,79656.0
2023-11-06 14:50:00,131.09,131.36,131.09,131.32,121391.0,130.3098,130.5782,130.3098,130.5384,121391.0
2023-11-06 14:55:00,131.32,131.32,131.16,131.19,81811.0,130.5384,130.5384,130.3794,130.4092,81811.0
2023-11-06 15:00:00,131.2,131.22,131.12,131.17,75700.0,130.4191,130.439,130.3396,130.3893,75700.0
2023-11-06 15:05:00,131.18,131.18,131.05,131.12,106806.0,130.3992,130.3992,130.27,130.3396,106806.0
2023-11-06 15:10:00,131.12,131.3,131.1,131.25,99803.0,130.3396,130.5185,130.3197,130.4688,99803.0
2023-11-06 15:15:00,131.25,131.26,131.18,131.25,73506.0,130.4688,130.4788,130.3992,130.4688,73506.0
2023-11-06 15:20:00,131.25,131.26,131.13,131.26,78824.0,130.4688,130.4788,130.3495,130.4788,78824.0
2023-11-06 15:25:00,131.26,131.32,131.21,131.3,69677.0,130.4788,130.5384,130.4291,130.5185,69677.0
2023-11-06 15:30:00,131.3,131.37,131.21,131.31,93643.0,130.5185,130.5881,130.4291,130.5285,93643.0
2023-11-06 15:35:00,131.3,131.31,131.23,131.27,66384.0,130.5185,130.5285,130.449,130.4887,66384.0
2023-11-06 15:40:00,131.27,131.43,131.16,131.4,162023.0,130.4887,130.6478,130.3794,130.6179,162023.0
2023-11-06 15:45:00,131.4,131.42,131.23,131.31,159430.0,130.6179,130.6378,130.449,130.5285,159430.0
2023-11-06 15:50:00,131.3,131.38,131.21,131.37,270376.0,130.5185,130.5981,130.4291,130.5881,270376.0
2023-11-06 15:55:00,131.36,131.56,131.28,131.49,635408.0,130.5782,130.777,130.4987,130.7074,635408.0
2023-11-07 09:30:00,131.99,132.29,131.28,131.43,612164.0,131.2044,131.5026,130.4987,130.6478,612164.0
2023-11-07 09:35:00,131.42,131.48,131.14,131.46,209438.0,130.6378,130.6975,130.3595,130.6776,209438.0
2023-11-07 09:40:00,131.48,132.0,131.47,131.82,410908.0,130.6975,131.2144,130.6875,131.0354,410908.0
2023-11-07 09:45:00,131.83,131.94,131.62,131.81,182033.0,131.0454,131.1547,130.8366,131.0255,182033.0
2023-11-07 09:50:00,131.81,131.93,131.72,131.92,129866.0,131.0255,131.1448,130.936,131.1348,129866.0
2023-11-07 09:55:00,131.93,132.03,131.83,131.97,121539.0,131.1448,131.2442,131.0454,131.1845,121539.0
2023-11-07 10:00:00,131.98,132.27,131.69,131.82,242060.0,131.1945,131.4828,130.9062,131.0354,242060.0
2023-11-07 10:05:00,131.81,131.87,131.62,131.63,202917.0,131.0255,131.0851,130.8366,130.8466,202917.0
2023-11-07 10:10:00,131.62,131.89,131.56,131.86,242173.0,130.8366,131.105,130.777,131.0752,242173.0
2023-11-07 10:15:00,131.86,131.9,131.56,131.84,191368.0,131.0752,131.115,130.777,131.0553,191368.0
2023-11-07 10:20:00,131.86,131.99,131.83,131.96,176538.0,131.0752,131.2044,131.0454,131.1746,176538.0
2023-11-07 10:25:00,131.93,132.2,131.84,132.18,196902.0,131.1448,131.4132,131.0553,131.3933,196902.0
2023-11-07 10:30:00,132.18,132.28,132.16,132.21,120169.0,131.3933,131.4927,131.3734,131.4231,120169.0
2023-11-07 10:35:00,132.2,132.25,132.13,132.24,130820.0,131.4132,131.4629,131.3436,131.4529,130820.0
2023-11-07 10:40:00,132.24,132.5,132.23,132.41,179227.0,131.4529,131.7114,131.443,131.6219,179227.0
2023-11-07 10:45:00,132.42,132.6,132.35,132.59,142194.0,131.6319,131.8108,131.5623,131.8009,142194.0
2023-11-07 10:50:00,132.6,132.71,132.52,132.69,137555.0,131.8108,131.9201,131.7313,131.9003,137555.0
2023-11-07 10:55:00,132.69,132.87,132.68,132.78,244251.0,131.9003,132.0792,131.8903,131.9897,244251.0
2023-11-07 11:00:00,132.79,132.86,132.6,132.81,129420.0,131.9997,132.0693,131.8108,132.0195,129420.0
2023-11-07 11:05:00,132.82,132.96,132.78,132.81,136210.0,132.0295,132.1687,131.9897,132.0195,136210.0
2023-11-07 11:10:00,132.83,132.98,132.75,132.82,144858.0,132.0394,132.1885,131.9599,132.0295,144858.0
2023-11-07 11:15:00,132.83,132.83,132.62,132.7,93547.0,132.0394,132.0394,131.8307,131.9102,93547.0
2023-11-07 11:20:00,132.69,132.75,132.52,132.55,102347.0,131.9003,131.9599,131.7313,131.7611,102347.0
2023-11-07 11:25:00,132.56,132.68,132.55,132.67,95193.0,131.771,131.8903,131.7611,131.8804,95193.0
2023-11-07 11:30:00,132.67,132.69,132.52,132.64,105964.0,131.8804,131.9003,131.7313,131.8506,105964.0
2023-11-07 11:35:00,132.63,132.72,132.59,132.66,75046.0,131.8406,131.9301,131.8009,131.8704,75046.0
2023-11-07 11:40:00,132.65,132.76,132.61,132.69,74594.0,131.8605,131.9698,131.8207,131.9003,74594.0
2023-11-07 11:45:00,132.68,132.72,132.34,132.4,170558.0,131.8903,131.9301,131.5523,131.612,170558.0
2023-11-07 11:50:00,132.41,132.61,132.36,132.58,98982.0,131.6219,131.8207,131.5722,131.7909,98982.0
2023-11-07 11:55:00,132.58,132.62,132.52,132.55,72536.0,131.7909,131.8307,131.7313,131.7611,72536.0
2023-11-07 12:00:00,132.54,132.54,132.31,132.38,108509.0,131.7512,131.7512,131.5225,131.5921,108509.0
2023-11-07 12:05:00,132.39,132.46,132.35,132.43,81615.0,131.602,131.6716,131.5623,131.6418,81615.0
2023-11-07 12:10:00,132.43,132.5,132.38,132.44,43629.0,131.6418,131.7114,131.5921,131.6518,43629.0
2023-11-07 12:15:00,132.45,132.45,132.31,132.34,192955.0,131.6617,131.6617,131.5225,131.5523,192955.0
2023-11-07 12:20:00,132.36,132.5,132.31,132.41,112807.0,131.5722,131.7114,131.5225,131.6219,112807.0
2023-11-07 12:25:00,132.42,132.48,132.32,132.36,78635.0,131.6319,131.6915,131.5325,131.5722,78635.0
2023-11-07 12:30:00,132.37,132.45,132.29,132.4,159682.0,131.5822,131.6617,131.5026,131.612,159682.0
2023-11-07 12:35:00,132.41,132.51,132.38,132.49,104506.0,131.6219,131.7213,131.5921,131.7015,104506.0
2023-11-07 12:40:00,132.49,132.53,132.41,132.47,67916.0,131.7015,131.7412,131.6219,131.6816,67916.0
2023-11-07 12:45:00,132.47,132.62,132.39,132.39,133843.0,131.6816,131.8307,131.602,131.602,133843.0
2023-11-07 12:50:00,132.4,132.54,132.35,132.38,63523.0,131.612,131.7512,131.5623,131.5921,63523.0
2023-11-07 12:55:00,132.38,132.51,132.34,132.5,69982.0,131.5921,131.7213,131.5523,131.7114,69982.0
2023-11-07 13:00:00,132.51,132.63,132.46,132.6,82960.0,131.7213,131.8406,131.6716,131.8108,82960.0
2023-11-07 13:05:00,132.61,132.65,132.57,132.6,99785.0,131.8207,131.8605,131.781,131.8108,99785.0
2023-11-07 13:10:00,132.61,132.77,132.56,132.74,113250.0,131.8207,131.9798,131.771,131.95,113250.0
2023-11-07 13:15:00,132.75,132.87,132.72,132.82,113342.0,131.9599,132.0792,131.9301,132.0295,113342.0
2023-11-07 13:20:00,132.81,132.86,132.67,132.85,104355.0,132.0195,132.0693,131.8804,132.0593,104355.0
2023-11-07 13:25:00,132.85,132.97,132.83,132.92,128256.0,132.0593,132.1786,132.0394,132.1289,128256.0
2023-11-07 13:30:00,132.92,133.12,132.92,133.01,176047.0,132.1289,132.3277,132.1289,132.2184,176047.0
2023-11-07 13:35:00,133.02,133.17,132.97,133.15,106028.0,132.2283,132.3774,132.1786,132.3575,106028.0
2023-11-07 13:40:00,133.14,133.14,132.93,132.96,97855.0,132.3476,132.3476,132.1388,132.1687,97855.0
2023-11-07 13:45:00,132.98,133.09,132.97,133.07,76800.0,132.1885,132.2979,132.1786,132.278,76800.0
2023-11-07 13:50:00,133.09,133.1,132.98,132.99,108655.0,132.2979,132.3078,132.1885,132.1985,108655.0
2023-11-07 13:55:00,133.0,133.07,132.97,133.06,125669.0,132.2084,132.278,132.1786,132.2681,125669.0
2023-11-07 14:00:00,133.05,133.15,133.03,133.12,86398.0,132.2581,132.3575,132.2382,132.3277,86398.0
2023-11-07 14:05:00,133.11,133.12,133.0,133.06,70741.0,132.3178,132.3277,132.2084,132.2681,70741.0
2023-11-07 14:10:00,133.06,133.09,132.89,132.89,81630.0,132.2681,132.2979,132.0991,132.0991,81630.0
2023-11-07 14:15:00,132.9,132.99,132.89,132.98,137976.0,132.109,132.1985,132.0991,132.1885,137976.0
2023-11-07 14:20:00,132.98,132.99,132.93,132.97,115914.0,132.1885,132.1985,132.1388,132.1786,115914.0
2023-11-07 14:25:00,132.96,133.06,132.89,132.99,111520.0,132.1687,132.2681,132.0991,132.1985,111520.0
2023-11-07 14:30:00,132.99,133.28,132.98,133.24,120488.0,132.1985,132.4868,132.1885,132.447,120488.0
2023-11-07 14:35:00,133.24,133.25,133.05,133.07,93216.0,132.447,132.4569,132.2581,132.278,93216.0
2023-11-07 14:40:00,133.07,133.07,132.87,132.97,93504.0,132.278,132.278,132.0792,132.1786,93504.0
2023-11-07 14:45:00,132.96,133.03,132.87,132.9,72280.0,132.1687,132.2382,132.0792,132.109,72280.0
2023-11-07 14:50:00,132.9,132.95,132.79,132.86,91421.0,132.109,132.1587,131.9997,132.0693,91421.0
2023-11-07 14:55:00,132.87,132.97,132.84,132.9,56859.0,132.0792,132.1786,132.0494,132.109,56859.0
2023-11-07 15:00:00,132.92,132.99,132.84,132.84,71582.0,132.1289,132.1985,132.0494,132.0494,71582.0
2023-11-07 15:05:00,132.85,132.94,132.77,132.88,88481.0,132.0593,132.1488,131.9798,132.0891,88481.0
2023-11-07 15:10:00,132.88,132.98,132.87,132.93,103590.0,132.0891,132.1885,132.0792,132.1388,103590.0
2023-11-07 15:15:00,132.93,132.93,132.75,132.88,77469.0,132.1388,132.1388,131.9599,132.0891,77469.0
2023-11-07 15:20:00,132.88,132.97,132.77,132.89,217701.0,132.0891,132.1786,131.9798,132.0991,217701.0
2023-11-07 15:25:00,132.89,132.89,132.72,132.72,101157.0,132.0991,132.0991,131.9301,131.9301,101157.0
2023-11-07 15:30:00,132.72,132.86,132.7,132.8,128786.0,131.9301,132.0693,131.9102,132.0096,128786.0
2023-11-07 15:35:00,132.8,132.84,132.7,132.84,119490.0,132.0096,132.0494,131.9102,132.0494,119490.0
2023-11-07 15:40:00,132.84,132.97,132.82,132.93,157827.0,132.0494,132.1786,132.0295,132.1388,157827.0
2023-11-07 15:45:00,132.93,133.03,132.73,132.85,221931.0,132.1388,132.2382,131.94,132.0593,221931.0
2023-11-07 15:50:00,132.84,132.86,132.35,132.35,416047.0,132.0494,132.0693,131.5623,131.5623,416047.0
2023-11-07 15:55:00,132.36,132.49,132.17,132.44,979095.0,131.5722,131.7015,131.3834,131.6518,979095.0
2023-11-08 09:30:00,132.31,133.18,132.31,133.14,710080.0,131.5225,132.3873,131.5225,132.3476,710080.0
2023-11-08 09:35:00,133.15,133.18,132.44,132.71,293056.0,132.3575,132.3873,131.6518,131.9201,293056.0
2023-11-08 09:40:00,132.69,132.7,132.35,132.55,202279.0,131.9003,131.9102,131.5623,131.7611,202279.0
2023-11-08 09:45:00,132.54,132.71,132.51,132.52,163255.0,131.7512,131.9201,131.7213,131.7313,163255.0
2023-11-08 09:50:00,132.52,132.66,132.44,132.59,136550.0,131.7313,131.8704,131.6518,131.8009,136550.0
2023-11-08 09:55:00,132.6,132.66,132.36,132.44,138783.0,131.8108,131.8704,131.5722,131.6518,138783.0
2023-11-08 10:00:00,132.44,132.53,132.22,132.32,156134.0,131.6518,131.7412,131.4331,131.5325,156134.0
2023-11-08 10:05:00,132.31,132.77,132.26,132.73,146834.0,131.5225,131.9798,131.4728,131.94,146834.0
2023-11-08 10:10:00,132.72,132.81,132.54,132.6,151621.0,131.9301,132.0195,131.7512,131.8108,151621.0
2023-11-08 10:15:00,132.6,132.61,132.43,132.59,106664.0,131.8108,131.8207,131.6418,131.8009,106664.0
2023-11-08 10:20:00,132.6,132.6,132.16,132.38,156610.0,131.8108,131.8108,131.3734,131.5921,156610.0
2023-11-08 10:25:00,132.39,132.48,132.31,132.44,139925.0,131.602,131.6915,131.5225,131.6518,139925.0
2023-11-08 10:30:00,132.43,132.58,132.4,132.49,128061.0,131.6418,131.7909,131.612,131.7015,128061.0
2023-11-08 10:35:00,132.47,132.6,132.32,132.54,188760.0,131.6816,131.8108,131.5325,131.7512,188760.0
2023-11-08 10:40:00,132.54,132.72,132.42,132.72,177766.0,131.7512,131.9301,131.6319,131.9301,177766.0
2023-11-08 10:45:00,132.72,132.8,132.63,132.8,115430.0,131.9301,132.0096,131.8406,132.0096,115430.0
2023-11-08 10:50:00,132.77,132.8,132.51,132.54,79976.0,131.9798,132.0096,131.7213,131.7512,79976.0
2023-11-08 10:55:00,132.55,132.68,132.49,132.53,114008.0,131.7611,131.8903,131.7015,131.7412,114008.0
2023-11-08 11:00:00,132.54,132.67,132.45,132.55,103223.0,131.7512,131.8804,131.6617,131.7611,103223.0
2023-11-08 11:05:00,132.55,132.57,132.42,132.5,54503.0,131.7611,131.781,131.6319,131.7114,54503.0
2023-11-08 11:10:00,132.5,132.88,132.5,132.81,193071.0,131.7114,132.0891,131.7114,132.0195,193071.0
2023-11-08 11:15:00,132.81,133.1,132.77,132.97,196313.0,132.0195,132.3078,131.9798,132.1786,196313.0
2023-11-08 11:20:00,132.98,132.98,132.51,132.68,159453.0,132.1885,132.1885,131.7213,131.8903,159453.0
2023-11-08 11:25:00,132.68,132.96,132.66,132.86,88258.0,131.8903,132.1687,131.8704,132.0693,88258.0
2023-11-08 11:30:00,132.86,133.06,132.78,133.06,155975.0,132.0693,132.2681,131.9897,132.2681,155975.0
2023-11-08 11:35:00,133.06,133.07,132.89,132.93,136777.0,132.2681,132.278,132.0991,132.1388,136777.0
2023-11-08 11:40:00,132.92,133.06,132.8,133.05,93371.0,132.1289,132.2681,132.0096,132.2581,93371.0
2023-11-08 11:45:00,133.05,133.08,132.86,132.93,62963.0,132.2581,132.2879,132.0693,132.1388,62963.0
2023-11-08 11:50:00,132.93,132.97,132.8,132.95,141981.0,132.1388,132.1786,132.0096,132.1587,141981.0
2023-11-08 11:55:00,132.95,132.97,132.74,132.76,64901.0,132.1587,132.1786,131.95,131.9698,64901.0
2023-11-08 12:00:00,132.77,132.86,132.68,132.78,154937.0,131.9798,132.0693,131.8903,131.9897,154937.0
2023-11-08 12:05:00,132.79,132.82,132.49,132.53,105044.0,131.9997,132.0295,131.7015,131.7412,105044.0
2023-11-08 12:10:00,132.52,132.69,132.49,132.63,84738.0,131.7313,131.9003,131.7015,131.8406,84738.0
2023-11-08 12:15:00,132.62,132.68,132.55,132.67,66127.0,131.8307,131.8903,131.7611,131.8804,66127.0
2023-11-08 12:20:00,132.67,132.72,132.52,132.67,197042.0,131.8804,131.9301,131.7313,131.8804,197042.0
2023-11-08 12:25:00,132.66,132.74,132.59,132.69,77678.0,131.8704,131.95,131.8009,131.9003,77678.0
2023-11-08 12:30:00,132.7,132.74,132.61,132.65,70918.0,131.9102,131.95,131.8207,131.8605,70918.0
2023-11-08 12:35:00,132.64,132.87,132.6,132.86,56894.0,131.8506,132.0792,131.8108,132.0693,56894.0
2023-11-08 12:40:00,132.85,132.88,132.68,132.75,70293.0,132.0593,132.0891,131.8903,131.9599,70293.0
2023-11-08 12:45:00,132.76,132.81,132.7,132.8,55722.0,131.9698,132.0195,131.9102,132.0096,55722.0
2023-11-08 12:50:00,132.8,132.8,132.68,132.71,50887.0,132.0096,132.0096,131.8903,131.9201,50887.0
2023-11-08 12:55:00,132.7,132.71,132.58,132.62,54347.0,131.9102,131.9201,131.7909,131.8307,54347.0
2023-11-08 13:00:00,132.62,132.9,132.52,132.9,162248.0,131.8307,132.109,131.7313,132.109,162248.0
2023-11-08 13:05:00,132.88,133.07,132.81,132.93,148049.0,132.0891,132.278,132.0195,132.1388,148049.0
2023-11-08 13:10:00,132.93,132.93,132.68,132.74,91506.0,132.1388,132.1388,131.8903,131.95,91506.0
2023-11-08 13:15:00,132.75,132.76,132.47,132.66,121002.0,131.9599,131.9698,131.6816,131.8704,121002.0
2023-11-08 13:20:00,132.66,132.95,132.65,132.83,70554.0,131.8704,132.1587,131.8605,132.0394,70554.0
2023-11-08 13:25:00,132.82,132.9,132.8,132.84,58195.0,132.0295,132.109,132.0096,132.0494,58195.0
2023-11-08 13:30:00,132.85,132.98,132.85,132.89,57872.0,132.0593,132.1885,132.0593,132.0991,57872.0
2023-11-08 13:35:00,132.89,132.99,132.8,132.88,63330.0,132.0991,132.1985,132.0096,132.0891,63330.0
2023-11-08 13:40:00,132.88,132.94,132.86,132.9,33954.0,132.0891,132.1488,132.0693,132.109,33954.0
2023-11-08 13:45:00,132.9,132.95,132.8,132.85,50352.0,132.109,132.1587,132.0096,132.0593,50352.0
2023-11-08 13:50:00,132.85,132.87,132.72,132.81,56890.0,132.0593,132.0792,131.9301,132.0195,56890.0
2023-11-08 13:55:00,132.81,132.86,132.71,132.74,49721.0,132.0195,132.0693,131.9201,131.95,49721.0
2023-11-08 14:00:00,132.75,132.98,132.67,132.94,68424.0,131.9599,132.1885,131.8804,132.1488,68424.0
2023-11-08 14:05:00,132.94,133.19,132.94,133.19,93366.0,132.1488,132.3973,132.1488,132.3973,93366.0
2023-11-08 14:10:00,133.19,133.24,133.08,133.11,83686.0,132.3973,132.447,132.2879,132.3178,83686.0
2023-11-08 14:15:00,133.11,133.25,133.1,133.21,79825.0,132.3178,132.4569,132.3078,132.4172,79825.0
2023-11-08 14:20:00,133.2,133.41,133.18,133.4,111297.0,132.4072,132.616,132.3873,132.606,111297.0
2023-11-08 14:25:00,133.41,133.5,133.36,133.48,117120.0,132.616,132.7054,132.5663,132.6856,117120.0
2023-11-08 14:30:00,133.49,133.54,133.18,133.22,174919.0,132.6955,132.7452,132.3873,132.4271,174919.0
2023-11-08 14:35:00,133.22,133.42,133.21,133.41,77067.0,132.4271,132.6259,132.4172,132.616,77067.0
2023-11-08 14:40:00,133.41,133.44,133.23,133.32,66844.0,132.616,132.6458,132.437,132.5265,66844.0
2023-11-08 14:45:00,133.32,133.33,133.12,133.14,64818.0,132.5265,132.5365,132.3277,132.3476,64818.0
2023-11-08 14:50:00,133.13,133.14,133.02,133.1,112885.0,132.3376,132.3476,132.2283,132.3078,112885.0
2023-11-08 14:55:00,133.1,133.11,132.91,132.99,90367.0,132.3078,132.3178,132.119,132.1985,90367.0
2023-11-08 15:00:00,132.99,133.08,132.95,133.08,92654.0,132.1985,132.2879,132.1587,132.2879,92654.0
2023-11-08 15:05:00,133.08,133.11,133.03,133.04,65084.0,132.2879,132.3178,132.2382,132.2482,65084.0
2023-11-08 15:10:00,133.04,133.07,132.87,132.93,99599.0,132.2482,132.278,132.0792,132.1388,99599.0
2023-11-08 15:15:00,132.93,132.94,132.69,132.73,106032.0,132.1388,132.1488,131.9003,131.94,106032.0
2023-11-08 15:20:00,132.72,132.77,132.67,132.72,82939.0,131.9301,131.9798,131.8804,131.9301,82939.0
2023-11-08 15:25:00,132.71,132.88,132.69,132.86,132133.0,131.9201,132.0891,131.9003,132.0693,132133.0
2023-11-08 15:30:00,132.86,132.89,132.79,132.85,104871.0,132.0693,132.0991,131.9997,132.0593,104871.0
2023-11-08 15:35:00,132.86,133.01,132.83,132.99,109330.0,132.0693,132.2184,132.0394,132.1985,109330.0
2023-11-08 15:40:00,133.0,133.33,132.99,133.3,162559.0,132.2084,132.5365,132.1985,132.5066,162559.0
2023-11-08 15:45:00,133.29,133.35,133.16,133.18,199264.0,132.4967,132.5563,132.3675,132.3873,199264.0
2023-11-08 15:50:00,133.18,133.34,133.16,133.21,235768.0,132.3873,132.5464,132.3675,132.4172,235768.0
2023-11-08 15:55:00,133.2,133.37,133.19,133.24,506309.0,132.4072,132.5762,132.3973,132.447,506309.0
2023-11-09 09:30:00,133.36,133.67,133.21,133.23,522218.0,132.5663,132.8744,132.4172,132.437,522218.0
2023-11-09 09:35:00,133.24,133.32,132.9,132.94,224077.0,132.447,132.5265,132.109,132.1488,224077.0
2023-11-09 09:40:00,132.94,132.98,132.66,132.84,212397.0,132.1488,132.1885,131.8704,132.0494,212397.0
2023-11-09 09:45:00,132.86,133.26,132.81,133.23,187057.0,132.0693,132.4669,132.0195,132.437,187057.0
2023-11-09 09:50:00,133.24,133.46,133.16,133.39,123274.0,132.447,132.6657,132.3675,132.5961,123274.0
2023-11-09 09:55:00,133.4,133.6,133.37,133.57,163238.0,132.606,132.8048,132.5762,132.775,163238.0
2023-11-09 10:00:00,133.58,133.67,133.09,133.2,210728.0,132.785,132.8744,132.2979,132.4072,210728.0
2023-11-09 10:05:00,133.21,133.21,132.75,132.87,187730.0,132.4172,132.4172,131.9599,132.0792,187730.0
2023-11-09 10:10:00,132.87,132.99,132.76,132.97,142769.0,132.0792,132.1985,131.9698,132.1786,142769.0
2023-11-09 10:15:00,132.98,133.29,132.95,132.96,136646.0,132.1885,132.4967,132.1587,132.1687,136646.0
2023-11-09 10:20:00,132.95,133.12,132.78,133.09,106840.0,132.1587,132.3277,131.9897,132.2979,106840.0
2023-11-09 10:25:00,133.09,133.12,132.89,133.0,89564.0,132.2979,132.3277,132.0991,132.2084,89564.0
2023-11-09 10:30:00,133.02,133.08,132.84,132.92,115374.0,132.2283,132.2879,132.0494,132.1289,115374.0
2023-11-09 10:35:00,132.93,133.19,132.92,133.13,121302.0,132.1388,132.3973,132.1289,132.3376,121302.0
2023-11-09 10:40:00,133.12,133.37,133.05,133.35,119979.0,132.3277,132.5762,132.2581,132.5563,119979.0
2023-11-09 10:45:00,133.34,133.37,133.18,133.22,90192.0,132.5464,132.5762,132.3873,132.4271,90192.0
2023-11-09 10:50:00,133.21,133.41,133.2,133.31,68909.0,132.4172,132.616,132.4072,132.5166,68909.0
2023-11-09 10:55:00,133.3,133.41,133.23,133.39,66525.0,132.5066,132.616,132.437,132.5961,66525.0
2023-11-09 11:00:00,133.39,133.54,133.35,133.54,61198.0,132.5961,132.7452,132.5563,132.7452,61198.0
2023-11-09 11:05:00,133.52,133.73,133.52,133.7,156031.0,132.7253,132.9341,132.7253,132.9043,156031.0
2023-11-09 11:10:00,133.7,133.73,133.56,133.66,110371.0,132.9043,132.9341,132.7651,132.8645,110371.0
2023-11-09 11:15:00,133.66,133.74,133.57,133.57,88114.0,132.8645,132.944,132.775,132.775,88114.0
2023-11-09 11:20:00,133.58,133.71,133.52,133.65,83447.0,132.785,132.9142,132.7253,132.8545,83447.0
2023-11-09 11:25:00,133.66,133.66,133.43,133.44,109789.0,132.8645,132.8645,132.6359,132.6458,109789.0
2023-11-09 11:30:00,133.44,133.52,133.36,133.49,55550.0,132.6458,132.7253,132.5663,132.6955,55550.0
2023-11-09 11:35:00,133.49,133.64,133.43,133.59,75034.0,132.6955,132.8446,132.6359,132.7949,75034.0
2023-11-09 11:40:00,133.59,133.6,133.52,133.55,61627.0,132.7949,132.8048,132.7253,132.7551,61627.0
2023-11-09 11:45:00,133.54,133.69,133.53,133.65,76263.0,132.7452,132.8943,132.7353,132.8545,76263.0
2023-11-09 11:50:00,133.65,133.96,133.62,133.92,134418.0,132.8545,133.1627,132.8247,133.1229,134418.0
2023-11-09 11:55:00,133.92,133.93,133.73,133.8,79029.0,133.1229,133.1329,132.9341,133.0037,79029.0
2023-11-09 12:00:00,133.8,133.8,133.49,133.54,142670.0,133.0037,133.0037,132.6955,132.7452,142670.0
2023-11-09 12:05:00,133.54,133.63,133.51,133.55,66461.0,132.7452,132.8347,132.7154,132.7551,66461.0
2023-11-09 12:10:00,133.54,133.55,133.31,133.42,92779.0,132.7452,132.7551,132.5166,132.6259,92779.0
2023-11-09 12:15:00,133.42,133.46,133.27,133.28,68810.0,132.6259,132.6657,132.4768,132.4868,68810.0
2023-11-09 12:20:00,133.28,133.33,133.23,133.27,51127.0,132.4868,132.5365,132.437,132.4768,51127.0
2023-11-09 12:25:00,133.26,133.27,133.08,133.17,96056.0,132.4669,132.4768,132.2879,132.3774,96056.0
2023-11-09 12:30:00,133.16,133.25,133.09,133.24,106455.0,132.3675,132.4569,132.2979,132.447,106455.0
2023-11-09 12:35:00,133.24,133.24,132.93,132.94,89767.0,132.447,132.447,132.1388,132.1488,89767.0
2023-11-09 12:40:00,132.94,133.04,132.9,133.0,65262.0,132.1488,132.2482,132.109,132.2084,65262.0
2023-11-09 12:45:00,133.01,133.19,132.95,133.16,77492.0,132.2184,132.3973,132.1587,132.3675,77492.0
2023-11-09 12:50:00,133.17,133.25,133.12,133.25,98480.0,132.3774,132.4569,132.3277,132.4569,98480.0
2023-11-09 12:55:00,133.24,133.26,133.15,133.2,66218.0,132.447,132.4669,132.3575,132.4072,66218.0
2023-11-09 13:00:00,133.22,133.24,132.45,132.65,282207.0,132.4271,132.447,131.6617,131.8605,282207.0
2023-11-09 13:05:00,132.65,132.7,132.27,132.53,302572.0,131.8605,131.9102,131.4828,131.7412,302572.0
2023-11-09 13:10:00,132.54,132.88,132.4,132.83,184473.0,131.7512,132.0891,131.612,132.0394,184473.0
2023-11-09 13:15:00,132.84,132.84,132.51,132.58,128523.0,132.0494,132.0494,131.7213,131.7909,128523.0
2023-11-09 13:20:00,132.58,132.81,132.53,132.75,142623.0,131.7909,132.0195,131.7412,131.9599,142623.0
2023-11-09 13:25:00,132.75,132.78,132.58,132.65,116541.0,131.9599,131.9897,131.7909,131.8605,116541.0
2023-11-09 13:30:00,132.65,132.68,132.52,132.64,113991.0,131.8605,131.8903,131.7313,131.8506,113991.0
2023-11-09 13:35:00,132.64,132.71,132.41,132.41,109243.0,131.8506,131.9201,131.6219,131.6219,109243.0
2023-11-09 13:40:00,132.42,132.42,132.2,132.34,146332.0,131.6319,131.6319,131.4132,131.5523,146332.0
2023-11-09 13:45:00,132.36,132.39,132.26,132.36,101524.0,131.5722,131.602,131.4728,131.5722,101524.0
2023-11-09 13:50:00,132.36,132.39,132.18,132.21,102714.0,131.5722,131.602,131.3933,131.4231,102714.0
2023-11-09 13:55:00,132.24,132.31,132.15,132.25,96697.0,131.4529,131.5225,131.3635,131.4629,96697.0
2023-11-09 14:00:00,132.24,132.24,131.87,132.01,281902.0,131.4529,131.4529,131.0851,131.2243,281902.0
2023-11-09 14:05:00,131.99,132.14,131.86,132.11,146938.0,131.2044,131.3535,131.0752,131.3237,146938.0
2023-11-09 14:10:00,132.11,132.19,132.03,132.11,88095.0,131.3237,131.4032,131.2442,131.3237,88095.0
2023-11-09 14:15:00,132.11,132.21,131.93,132.0,145876.0,131.3237,131.4231,131.1448,131.2144,145876.0
2023-11-09 14:20:00,132.01,132.29,131.98,132.22,100626.0,131.2243,131.5026,131.1945,131.4331,100626.0
2023-11-09 14:25:00,132.24,132.36,132.16,132.25,122897.0,131.4529,131.5722,131.3734,131.4629,122897.0
2023-11-09 14:30:00,132.24,132.36,132.12,132.18,91405.0,131.4529,131.5722,131.3337,131.3933,91405.0
2023-11-09 14:35:00,132.18,132.24,131.98,132.16,100700.0,131.3933,131.4529,131.1945,131.3734,100700.0
2023-11-09 14:40:00,132.19,132.2,131.86,131.88,111318.0,131.4032,131.4132,131.0752,131.0951,111318.0
2023-11-09 14:45:00,131.89,132.06,131.84,132.03,84762.0,131.105,131.274,131.0553,131.2442,84762.0
2023-11-09 14:50:00,132.03,132.06,131.82,131.84,74100.0,131.2442,131.274,131.0354,131.0553,74100.0
2023-11-09 14:55:00,131.82,131.96,131.77,131.85,106096.0,131.0354,131.1746,130.9857,131.0653,106096.0
2023-11-09 15:00:00,131.84,131.85,131.64,131.74,175397.0,131.0553,131.0653,130.8565,130.9559,175397.0
2023-11-09 15:05:00,131.74,131.83,131.64,131.71,162683.0,130.9559,131.0454,130.8565,130.9261,162683.0
2023-11-09 15:10:00,131.72,131.85,131.68,131.76,148930.0,130.936,131.0653,130.8963,130.9758,148930.0
2023-11-09 15:15:00,131.76,132.0,131.71,131.98,165982.0,130.9758,131.2144,130.9261,131.1945,165982.0
2023-11-09 15:20:00,131.99,132.02,131.82,131.85,130861.0,131.2044,131.2343,131.0354,131.0653,130861.0
2023-11-09 15:25:00,131.86,131.97,131.81,131.85,89222.0,131.0752,131.1845,131.0255,131.0653,89222.0
2023-11-09 15:30:00,131.84,131.92,131.79,131.86,118355.0,131.0553,131.1348,131.0056,131.0752,118355.0
2023-11-09 15:35:00,131.85,131.86,131.72,131.77,111292.0,131.0653,131.0752,130.936,130.9857,111292.0
2023-11-09 15:40:00,131.77,131.78,131.63,131.71,158508.0,130.9857,130.9957,130.8466,130.9261,158508.0
2023-11-09 15:45:00,131.72,131.84,131.68,131.72,190904.0,130.936,131.0553,130.8963,130.936,190904.0
2023-11-09 15:50:00,131.72,131.77,131.51,131.62,351951.0,130.936,130.9857,130.7273,130.8366,351951.0
2023-11-09 15:55:00,131.61,131.77,131.56,131.7,677945.0,130.8267,130.9857,130.777,130.9162,677945.0
2023-11-10 09:30:00,131.53,131.69,130.87,131.21,891279.0,130.7472,130.9062,130.0911,130.4291,891279.0
2023-11-10 09:35:00,131.21,131.46,131.09,131.36,297999.0,130.4291,130.6776,130.3098,130.5782,297999.0
2023-11-10 09:40:00,131.36,131.89,131.32,131.87,266472.0,130.5782,131.105,130.5384,131.0851,266472.0
2023-11-10 09:45:00,131.9,132.08,131.8,131.92,271564.0,131.115,131.2939,131.0156,131.1348,271564.0
2023-11-10 09:50:00,131.94,132.28,131.82,132.26,241510.0,131.1547,131.4927,131.0354,131.4728,241510.0
2023-11-10 09:55:00,132.24,132.37,132.07,132.3,214714.0,131.4529,131.5822,131.284,131.5126,214714.0
2023-11-10 10:00:00,132.3,132.3,131.89,131.97,280745.0,131.5126,131.5126,131.105,131.1845,280745.0
2023-11-10 10:05:00,131.97,132.21,131.81,131.88,161443.0,131.1845,131.4231,131.0255,131.0951,161443.0
2023-11-10 10:10:00,131.84,132.23,131.79,132.18,105359.0,131.0553,131.443,131.0056,131.3933,105359.0
2023-11-10 10:15:00,132.17,132.29,132.03,132.27,125226.0,131.3834,131.5026,131.2442,131.4828,125226.0
2023-11-10 10:20:00,132.27,132.34,131.93,131.94,162882.0,131.4828,131.5523,131.1448,131.1547,162882.0
2023-11-10 10:25:00,131.93,131.94,131.59,131.69,174780.0,131.1448,131.1547,130.8068,130.9062,174780.0
2023-11-10 10:30:00,131.69,131.81,131.43,131.44,155610.0,130.9062,131.0255,130.6478,130.6577,155610.0
2023-11-10 10:35:00,131.45,131.51,131.31,131.31,250507.0,130.6676,130.7273,130.5285,130.5285,250507.0
2023-11-10 10:40:00,131.32,131.4,131.21,131.26,170379.0,130.5384,130.6179,130.4291,130.4788,170379.0
2023-11-10 10:45:00,131.26,131.56,131.21,131.31,151911.0,130.4788,130.777,130.4291,130.5285,151911.0
2023-11-10 10:50:00,131.31,131.43,131.27,131.36,140677.0,130.5285,130.6478,130.4887,130.5782,140677.0
2023-11-10 10:55:00,131.37,131.59,131.35,131.59,105995.0,130.5881,130.8068,130.5682,130.8068,105995.0
2023-11-10 11:00:00,131.59,131.78,131.59,131.78,175626.0,130.8068,130.9957,130.8068,130.9957,175626.0
2023-11-10 11:05:00,131.78,132.29,131.78,132.28,222158.0,130.9957,131.5026,130.9957,131.4927,222158.0
2023-11-10 11:10:00,132.27,132.61,132.21,132.6,225502.0,131.4828,131.8207,131.4231,131.8108,225502.0
2023-11-10 11:15:00,132.61,132.66,132.45,132.57,134112.0,131.8207,131.8704,131.6617,131.781,134112.0
2023-11-10 11:20:00,132.58,132.63,132.48,132.49,100171.0,131.7909,131.8406,131.6915,131.7015,100171.0
2023-11-10 11:25:00,132.49,132.63,132.46,132.6,114238.0,131.7015,131.8406,131.6716,131.8108,114238.0
2023-11-10 11:30:00,132.6,132.71,132.47,132.49,110991.0,131.8108,131.9201,131.6816,131.7015,110991.0
2023-11-10 11:35:00,132.49,132.69,132.42,132.65,117187.0,131.7015,131.9003,131.6319,131.8605,117187.0
2023-11-10 11:40:00,132.65,132.8,132.6,132.8,94443.0,131.8605,132.0096,131.8108,132.0096,94443.0
2023-11-10 11:45:00,132.8,132.92,132.77,132.83,125301.0,132.0096,132.1289,131.9798,132.0394,125301.0
2023-11-10 11:50:00,132.84,133.02,132.83,133.01,108023.0,132.0494,132.2283,132.0394,132.2184,108023.0
2023-11-10 11:55:00,133.03,133.05,132.91,133.03,124221.0,132.2382,132.2581,132.119,132.2382,124221.0
2023-11-10 12:00:00,133.03,133.3,133.02,133.2,143431.0,132.2382,132.5066,132.2283,132.4072,143431.0
2023-11-10 12:05:00,133.2,133.37,133.16,133.34,116836.0,132.4072,132.5762,132.3675,132.5464,116836.0
2023-11-10 12:10:00,133.36,133.36,133.14,133.2,121462.0,132.5663,132.5663,132.3476,132.4072,121462.0
2023-11-10 12:15:00,133.19,133.35,133.18,133.31,86425.0,132.3973,132.5563,132.3873,132.5166,86425.0
2023-11-10 12:20:00,133.31,133.34,133.18,133.24,70409.0,132.5166,132.5464,132.3873,132.447,70409.0
2023-11-10 12:25:00,133.24,133.3,133.16,133.2,88450.0,132.447,132.5066,132.3675,132.4072,88450.0
2023-11-10 12:30:00,133.22,133.58,133.19,133.56,241723.0,132.4271,132.785,132.3973,132.7651,241723.0
2023-11-10 12:35:00,133.57,133.7,133.55,133.56,177029.0,132.775,132.9043,132.7551,132.7651,177029.0
2023-11-10 12:40:00,133.55,133.63,133.42,133.59,149464.0,132.7551,132.8347,132.6259,132.7949,149464.0
2023-11-10 12:45:00,133.58,133.59,133.48,133.5,106799.0,132.785,132.7949,132.6856,132.7054,106799.0
2023-11-10 12:50:00,133.5,133.72,133.46,133.7,135129.0,132.7054,132.9241,132.6657,132.9043,135129.0
2023-11-10 12:55:00,133.71,133.75,133.58,133.62,116986.0,132.9142,132.954,132.785,132.8247,116986.0
2023-11-10 13:00:00,133.62,133.66,133.55,133.66,99090.0,132.8247,132.8645,132.7551,132.8645,99090.0
2023-11-10 13:05:00,133.66,133.7,133.41,133.41,150629.0,132.8645,132.9043,132.616,132.616,150629.0
2023-11-10 13:10:00,133.42,133.53,133.32,133.47,138033.0,132.6259,132.7353,132.5265,132.6756,138033.0
2023-11-10 13:15:00,133.47,133.58,133.4,133.58,61706.0,132.6756,132.785,132.606,132.785,61706.0
2023-11-10 13:20:00,133.58,133.74,133.55,133.71,127950.0,132.785,132.944,132.7551,132.9142,127950.0
2023-11-10 13:25:00,133.72,133.78,133.6,133.75,154022.0,132.9241,132.9838,132.8048,132.954,154022.0
2023-11-10 13:30:00,133.75,133.9,133.75,133.89,137137.0,132.954,133.1031,132.954,133.0931,137137.0
2023-11-10 13:35:00,133.89,133.93,133.82,133.9,94870.0,133.0931,133.1329,133.0235,133.1031,94870.0
2023-11-10 13:40:00,133.9,133.99,133.89,133.98,114341.0,133.1031,133.1925,133.0931,133.1826,114341.0
2023-11-10 13:45:00,133.99,134.04,133.89,134.03,138770.0,133.1925,133.2422,133.0931,133.2323,138770.0
2023-11-10 13:50:00,134.03,134.03,133.86,133.9,135107.0,133.2323,133.2323,133.0633,133.1031,135107.0
2023-11-10 13:55:00,133.88,133.9,133.75,133.79,77019.0,133.0832,133.1031,132.954,132.9937,77019.0
2023-11-10 14:00:00,133.8,133.9,133.77,133.81,71840.0,133.0037,133.1031,132.9738,133.0136,71840.0
2023-11-10 14:05:00,133.82,133.96,133.79,133.95,81055.0,133.0235,133.1627,132.9937,133.1528,81055.0
2023-11-10 14:10:00,133.95,133.99,133.86,133.91,101046.0,133.1528,133.1925,133.0633,133.113,101046.0
2023-11-10 14:15:00,133.9,133.98,133.89,133.95,83438.0,133.1031,133.1826,133.0931,133.1528,83438.0
2023-11-10 14:20:00,133.95,133.98,133.87,133.91,66471.0,133.1528,133.1826,133.0732,133.113,66471.0
2023-11-10 14:25:00,133.9,133.94,133.79,133.92,77192.0,133.1031,133.1428,132.9937,133.1229,77192.0
2023-11-10 14:30:00,133.93,133.94,133.74,133.77,58754.0,133.1329,133.1428,132.944,132.9738,58754.0
2023-11-10 14:35:00,133.78,133.91,133.76,133.9,73638.0,132.9838,133.113,132.9639,133.1031,73638.0
2023-11-10 14:40:00,133.9,134.07,133.88,133.93,124852.0,133.1031,133.272,133.0832,133.1329,124852.0
2023-11-10 14:45:00,133.92,133.99,133.84,133.84,95426.0,133.1229,133.1925,133.0434,133.0434,95426.0
2023-11-10 14:50:00,133.86,134.03,133.85,134.02,87593.0,133.0633,133.2323,133.0534,133.2223,87593.0
2023-11-10 14:55:00,134.01,134.02,133.89,133.95,80052.0,133.2124,133.2223,133.0931,133.1528,80052.0
2023-11-10 15:00:00,133.96,134.04,133.92,133.95,68585.0,133.1627,133.2422,133.1229,133.1528,68585.0
2023-11-10 15:05:00,133.94,134.06,133.91,134.06,64983.0,133.1428,133.2621,133.113,133.2621,64983.0
2023-11-10 15:10:00,134.05,134.07,133.95,134.0,74348.0,133.2522,133.272,133.1528,133.2025,74348.0
2023-11-10 15:15:00,134.01,134.14,133.92,134.14,148148.0,133.2124,133.3416,133.1229,133.3416,148148.0
2023-11-10 15:20:00,134.14,134.14,134.01,134.04,108700.0,133.3416,133.3416,133.2124,133.2422,108700.0
2023-11-10 15:25:00,134.05,134.17,133.98,134.14,101895.0,133.2522,133.3715,133.1826,133.3416,101895.0
2023-11-10 15:30:00,134.13,134.19,133.97,134.0,143954.0,133.3317,133.3913,133.1726,133.2025,143954.0
2023-11-10 15:35:00,134.0,134.1,133.99,134.06,133802.0,133.2025,133.3019,133.1925,133.2621,133802.0
2023-11-10 15:40:00,134.06,134.16,134.03,134.15,152034.0,133.2621,133.3615,133.2323,133.3516,152034.0
2023-11-10 15:45:00,134.15,134.27,134.12,134.26,326736.0,133.3516,133.4709,133.3218,133.4609,326736.0
2023-11-10 15:50:00,134.26,134.26,133.92,133.97,405543.0,133.4609,133.4609,133.1229,133.1726,405543.0
2023-11-10 15:55:00,133.97,134.12,133.93,134.08,575220.0,133.1726,133.3218,133.1329,133.282,575220.0
2023-11-13 09:30:00,133.36,133.75,133.28,133.44,788142.0,132.5663,132.954,132.4868,132.6458,788142.0
2023-11-13 09:35:00,133.44,133.62,133.09,133.11,260699.0,132.6458,132.8247,132.2979,132.3178,260699.0
2023-11-13 09:40:00,133.11,133.14,132.89,132.91,380284.0,132.3178,132.3476,132.0991,132.119,380284.0
2023-11-13 09:45:00,132.9,133.03,132.77,132.96,292914.0,132.109,132.2382,131.9798,132.1687,292914.0
2023-11-13 09:50:00,132.96,133.09,132.8,132.88,215515.0,132.1687,132.2979,132.0096,132.0891,215515.0
2023-11-13 09:55:00,132.87,133.21,132.77,133.16,198145.0,132.0792,132.4172,131.9798,132.3675,198145.0
2023-11-13 10:00:00,133.16,133.35,133.16,133.29,222363.0,132.3675,132.5563,132.3675,132.4967,222363.0
2023-11-13 10:05:00,133.3,133.35,133.17,133.21,200853.0,132.5066,132.5563,132.3774,132.4172,200853.0
2023-11-13 10:10:00,133.21,133.43,133.2,133.3,192583.0,132.4172,132.6359,132.4072,132.5066,192583.0
2023-11-13 10:15:00,133.3,133.36,133.1,133.32,168175.0,132.5066,132.5663,132.3078,132.5265,168175.0
2023-11-13 10:20:00,133.3,133.44,133.25,133.34,151773.0,132.5066,132.6458,132.4569,132.5464,151773.0
2023-11-13 10:25:00,133.34,133.5,133.28,133.49,120155.0,132.5464,132.7054,132.4868,132.6955,120155.0
2023-11-13 10:30:00,133.5,133.65,133.48,133.58,146071.0,132.7054,132.8545,132.6856,132.785,146071.0
2023-11-13 10:35:00,133.58,133.67,133.55,133.58,103357.0,132.785,132.8744,132.7551,132.785,103357.0
2023-11-13 10:40:00,133.57,133.66,133.43,133.5,143658.0,132.775,132.8645,132.6359,132.7054,143658.0
2023-11-13 10:45:00,133.5,133.84,133.47,133.6,189474.0,132.7054,133.0434,132.6756,132.8048,189474.0
2023-11-13 10:50:00,133.6,133.83,133.51,133.75,172810.0,132.8048,133.0335,132.7154,132.954,172810.0
2023-11-13 10:55:00,133.75,133.84,133.68,133.71,117215.0,132.954,133.0434,132.8844,132.9142,117215.0
2023-11-13 11:00:00,133.71,133.87,133.65,133.66,136286.0,132.9142,133.0732,132.8545,132.8645,136286.0
2023-11-13 11:05:00,133.67,133.85,133.56,133.82,172767.0,132.8744,133.0534,132.7651,133.0235,172767.0
2023-11-13 11:10:00,133.82,133.88,133.76,133.86,84530.0,133.0235,133.0832,132.9639,133.0633,84530.0
2023-11-13 11:15:00,133.86,133.91,133.68,133.8,184747.0,133.0633,133.113,132.8844,133.0037,184747.0
2023-11-13 11:20:00,133.79,133.95,133.71,133.91,133526.0,132.9937,133.1528,132.9142,133.113,133526.0
2023-11-13 11:25:00,133.91,133.94,133.84,133.92,85665.0,133.113,133.1428,133.0434,133.1229,85665.0
2023-11-13 11:30:00,133.91,133.93,133.76,133.81,89701.0,133.113,133.1329,132.9639,133.0136,89701.0
2023-11-13 11:35:00,133.82,133.83,133.62,133.67,82385.0,133.0235,133.0335,132.8247,132.8744,82385.0
2023-11-13 11:40:00,133.67,133.88,133.65,133.78,86455.0,132.8744,133.0832,132.8545,132.9838,86455.0
2023-11-13 11:45:00,133.77,134.02,133.74,133.9,166836.0,132.9738,133.2223,132.944,133.1031,166836.0
2023-11-13 11:50:00,133.9,133.9,133.76,133.79,49687.0,133.1031,133.1031,132.9639,132.9937,49687.0
2023-11-13 11:55:00,133.79,133.93,133.74,133.81,139154.0,132.9937,133.1329,132.944,133.0136,139154.0
2023-11-13 12:00:00,133.81,133.89,133.77,133.89,85209.0,133.0136,133.0931,132.9738,133.0931,85209.0
2023-11-13 12:05:00,133.89,133.9,133.75,133.77,89664.0,133.0931,133.1031,132.954,132.9738,89664.0
2023-11-13 12:10:00,133.77,133.78,133.59,133.72,130254.0,132.9738,132.9838,132.7949,132.9241,130254.0
2023-11-13 12:15:00,133.72,133.75,133.65,133.65,35828.0,132.9241,132.954,132.8545,132.8545,35828.0
2023-11-13 12:20:00,133.65,133.84,133.58,133.82,85601.0,132.8545,133.0434,132.785,133.0235,85601.0
2023-11-13 12:25:00,133.82,133.82,133.73,133.73,49953.0,133.0235,133.0235,132.9341,132.9341,49953.0
2023-11-13 12:30:00,133.73,133.81,133.61,133.8,93479.0,132.9341,133.0136,132.8148,133.0037,93479.0
2023-11-13 12:35:00,133.8,133.83,133.71,133.8,57908.0,133.0037,133.0335,132.9142,133.0037,57908.0
2023-11-13 12:40:00,133.8,133.86,133.74,133.74,49940.0,133.0037,133.0633,132.944,132.944,49940.0
2023-11-13 12:45:00,133.73,133.77,133.6,133.73,70612.0,132.9341,132.9738,132.8048,132.9341,70612.0
2023-11-13 12:50:00,133.72,133.79,133.63,133.76,88549.0,132.9241,132.9937,132.8347,132.9639,88549.0
2023-11-13 12:55:00,133.75,133.77,133.65,133.72,71988.0,132.954,132.9738,132.8545,132.9241,71988.0
2023-11-13 13:00:00,133.72,133.73,133.55,133.59,58393.0,132.9241,132.9341,132.7551,132.7949,58393.0
2023-11-13 13:05:00,133.6,133.62,133.48,133.57,59667.0,132.8048,132.8247,132.6856,132.775,59667.0
2023-11-13 13:10:00,133.58,133.68,133.51,133.64,71168.0,132.785,132.8844,132.7154,132.8446,71168.0
2023-11-13 13:15:00,133.63,133.75,133.63,133.71,53676.0,132.8347,132.954,132.8347,132.9142,53676.0
2023-11-13 13:20:00,133.72,133.74,133.5,133.7,78313.0,132.9241,132.944,132.7054,132.9043,78313.0
2023-11-13 13:25:00,133.7,133.74,133.62,133.62,42205.0,132.9043,132.944,132.8247,132.8247,42205.0
2023-11-13 13:30:00,133.63,133.65,133.54,133.58,61278.0,132.8347,132.8545,132.7452,132.785,61278.0
2023-11-13 13:35:00,133.58,133.74,133.55,133.73,57497.0,132.785,132.944,132.7551,132.9341,57497.0
2023-11-13 13:40:00,133.73,133.82,133.66,133.81,86649.0,132.9341,133.0235,132.8645,133.0136,86649.0
2023-11-13 13:45:00,133.83,133.94,133.8,133.87,84887.0,133.0335,133.1428,133.0037,133.0732,84887.0
2023-11-13 13:50:00,133.87,133.91,133.74,133.75,72175.0,133.0732,133.113,132.944,132.954,72175.0
2023-11-13 13:55:00,133.76,133.81,133.69,133.72,56768.0,132.9639,133.0136,132.8943,132.9241,56768.0
2023-11-13 14:00:00,133.72,133.81,133.66,133.75,59815.0,132.9241,133.0136,132.8645,132.954,59815.0
2023-11-13 14:05:00,133.76,133.81,133.71,133.78,41462.0,132.9639,133.0136,132.9142,132.9838,41462.0
2023-11-13 14:10:00,133.78,133.81,133.69,133.81,47995.0,132.9838,133.0136,132.8943,133.0136,47995.0
2023-11-13 14:15:00,133.8,133.84,133.74,133.8,56884.0,133.0037,133.0434,132.944,133.0037,56884.0
2023-11-13 14:20:00,133.79,134.02,133.76,134.01,242312.0,132.9937,133.2223,132.9639,133.2124,242312.0
2023-11-13 14:25:00,134.01,134.1,133.99,134.06,118035.0,133.2124,133.3019,133.1925,133.2621,118035.0
2023-11-13 14:30:00,134.06,134.1,133.89,133.9,92495.0,133.2621,133.3019,133.0931,133.1031,92495.0
2023-11-13 14:35:00,133.89,134.08,133.88,133.99,269726.0,133.0931,133.282,133.0832,133.1925,269726.0
2023-11-13 14:40:00,133.98,134.11,133.93,134.06,72535.0,133.1826,133.3118,133.1329,133.2621,72535.0
2023-11-13 14:45:00,134.06,134.09,133.97,133.98,64479.0,133.2621,133.2919,133.1726,133.1826,64479.0
2023-11-13 14:50:00,133.99,134.01,133.87,133.99,73410.0,133.1925,133.2124,133.0732,133.1925,73410.0
2023-11-13 14:55:00,133.98,134.02,133.94,133.96,52084.0,133.1826,133.2223,133.1428,133.1627,52084.0
2023-11-13 15:00:00,133.96,134.01,133.82,133.97,126472.0,133.1627,133.2124,133.0235,133.1726,126472.0
2023-11-13 15:05:00,133.97,134.03,133.93,134.01,62246.0,133.1726,133.2323,133.1329,133.2124,62246.0
2023-11-13 15:10:00,134.01,134.11,134.0,134.1,191598.0,133.2124,133.3118,133.2025,133.3019,191598.0
2023-11-13 15:15:00,134.09,134.1,133.98,134.05,86029.0,133.2919,133.3019,133.1826,133.2522,86029.0
2023-11-13 15:20:00,134.06,134.1,133.94,133.99,99618.0,133.2621,133.3019,133.1428,133.1925,99618.0
2023-11-13 15:25:00,133.99,133.99,133.86,133.9,91365.0,133.1925,133.1925,133.0633,133.1031,91365.0
2023-11-13 15:30:00,133.9,133.9,133.79,133.86,92778.0,133.1031,133.1031,132.9937,133.0633,92778.0
2023-11-13 15:35:00,133.85,133.87,133.79,133.81,97601.0,133.0534,133.0732,132.9937,133.0136,97601.0
2023-11-13 15:40:00,133.82,133.86,133.76,133.8,162966.0,133.0235,133.0633,132.9639,133.0037,162966.0
2023-11-13 15:45:00,133.81,133.84,133.71,133.78,144793.0,133.0136,133.0434,132.9142,132.9838,144793.0
2023-11-13 15:50:00,133.78,133.83,133.61,133.61,306774.0,132.9838,133.0335,132.8148,132.8148,306774.0
2023-11-13 15:55:00,133.62,133.75,133.57,133.64,652750.0,132.8247,132.954,132.775,132.8446,652750.0
2023-11-14 09:30:00,135.63,136.45,135.42,136.18,1275175.0,134.8228,135.6379,134.614,135.3695,1275175.0
2023-11-14 09:35:00,136.18,136.43,135.85,136.08,414427.0,135.3695,135.618,135.0415,135.2701,414427.0
2023-11-14 09:40:00,136.08,136.29,135.72,136.14,359049.0,135.2701,135.4788,134.9122,135.3297,359049.0
2023-11-14 09:45:00,136.16,136.3,135.94,135.94,283475.0,135.3496,135.4888,135.1309,135.1309,283475.0
2023-11-14 09:50:00,135.94,136.25,135.87,136.1,283354.0,135.1309,135.4391,135.0613,135.29,283354.0
2023-11-14 09:55:00,136.12,136.59,136.07,136.52,297305.0,135.3098,135.7771,135.2601,135.7075,297305.0
2023-11-14 10:00:00,136.52,136.96,136.52,136.92,309845.0,135.7075,136.1448,135.7075,136.1051,309845.0
2023-11-14 10:05:00,136.94,137.24,136.69,136.72,339883.0,136.125,136.4232,135.8765,135.9063,339883.0
2023-11-14 10:10:00,136.72,136.76,136.44,136.6,177193.0,135.9063,135.946,135.6279,135.787,177193.0
2023-11-14 10:15:00,136.59,136.73,136.51,136.59,168073.0,135.7771,135.9162,135.6975,135.7771,168073.0
2023-11-14 10:20:00,136.58,136.62,136.23,136.31,152284.0,135.7671,135.8069,135.4192,135.4987,152284.0
2023-11-14 10:25:00,136.34,136.63,136.3,136.59,187823.0,135.5285,135.8168,135.4888,135.7771,187823.0
2023-11-14 10:30:00,136.59,136.71,136.39,136.71,133000.0,135.7771,135.8963,135.5782,135.8963,133000.0
2023-11-14 10:35:00,136.71,136.72,136.26,136.31,181234.0,135.8963,135.9063,135.449,135.4987,181234.0
2023-11-14 10:40:00,136.31,136.34,135.97,136.17,176196.0,135.4987,135.5285,135.1607,135.3596,176196.0
2023-11-14 10:45:00,136.17,136.4,136.16,136.35,201895.0,135.3596,135.5882,135.3496,135.5385,201895.0
2023-11-14 10:50:00,136.36,136.37,136.15,136.25,124747.0,135.5484,135.5584,135.3397,135.4391,124747.0
2023-11-14 10:55:00,136.25,136.25,135.83,135.86,175017.0,135.4391,135.4391,135.0216,135.0514,175017.0
2023-11-14 11:00:00,135.87,136.02,135.77,135.8,194031.0,135.0613,135.2104,134.9619,134.9918,194031.0
2023-11-14 11:05:00,135.8,135.88,135.66,135.84,96225.0,134.9918,135.0713,134.8526,135.0315,96225.0
2023-11-14 11:10:00,135.85,136.05,135.77,136.04,120915.0,135.0415,135.2403,134.9619,135.2303,120915.0
2023-11-14 11:15:00,136.04,136.11,135.72,135.73,149828.0,135.2303,135.2999,134.9122,134.9222,149828.0
2023-11-14 11:20:00,135.72,135.76,135.58,135.58,143602.0,134.9122,134.952,134.7731,134.7731,143602.0
2023-11-14 11:25:00,135.58,135.63,135.53,135.6,172102.0,134.7731,134.8228,134.7234,134.7929,172102.0
2023-11-14 11:30:00,135.6,135.74,135.55,135.67,148886.0,134.7929,134.9321,134.7432,134.8625,148886.0
2023-11-14 11:35:00,135.67,135.86,135.67,135.78,96416.0,134.8625,135.0514,134.8625,134.9719,96416.0
2023-11-14 11:40:00,135.78,135.97,135.73,135.94,132615.0,134.9719,135.1607,134.9222,135.1309,132615.0
2023-11-14 11:45:00,135.93,136.0,135.74,135.84,148816.0,135.121,135.1906,134.9321,135.0315,148816.0
2023-11-14 11:50:00,135.84,135.84,135.62,135.66,81301.0,135.0315,135.0315,134.8128,134.8526,81301.0
2023-11-14 11:55:00,135.66,135.7,135.52,135.67,118660.0,134.8526,134.8923,134.7134,134.8625,118660.0
2023-11-14 12:00:00,135.67,135.92,135.66,135.79,87294.0,134.8625,135.111,134.8526,134.9818,87294.0
2023-11-14 12:05:00,135.79,135.79,135.57,135.66,134223.0,134.9818,134.9818,134.7631,134.8526,134223.0
2023-11-14 12:10:00,135.65,135.68,135.52,135.58,109376.0,134.8426,134.8725,134.7134,134.7731,109376.0
2023-11-14 12:15:00,135.59,135.69,135.56,135.6,60190.0,134.783,134.8824,134.7532,134.7929,60190.0
2023-11-14 12:20:00,135.59,135.64,135.54,135.6,99212.0,134.783,134.8327,134.7333,134.7929,99212.0
2023-11-14 12:25:00,135.6,135.69,135.54,135.61,162590.0,134.7929,134.8824,134.7333,134.8029,162590.0
2023-11-14 12:30:00,135.61,135.87,135.6,135.85,116681.0,134.8029,135.0613,134.7929,135.0415,116681.0
2023-11-14 12:35:00,135.84,135.97,135.8,135.97,98244.0,135.0315,135.1607,134.9918,135.1607,98244.0
2023-11-14 12:40:00,135.96,136.02,135.86,135.94,170221.0,135.1508,135.2104,135.0514,135.1309,170221.0
2023-11-14 12:45:00,135.94,136.08,135.91,136.05,84350.0,135.1309,135.2701,135.1011,135.2403,84350.0
2023-11-14 12:50:00,136.05,136.08,135.95,136.07,121799.0,135.2403,135.2701,135.1409,135.2601,121799.0
2023-11-14 12:55:00,136.07,136.24,136.07,136.24,122891.0,135.2601,135.4291,135.2601,135.4291,122891.0
2023-11-14 13:00:00,136.25,136.36,136.23,136.31,132949.0,135.4391,135.5484,135.4192,135.4987,132949.0
2023-11-14 13:05:00,136.31,136.41,136.23,136.23,125428.0,135.4987,135.5981,135.4192,135.4192,125428.0
2023-11-14 13:10:00,136.24,136.33,136.16,136.29,85318.0,135.4291,135.5186,135.3496,135.4788,85318.0
2023-11-14 13:15:00,136.29,136.39,136.27,136.33,90643.0,135.4788,135.5782,135.459,135.5186,90643.0
2023-11-14 13:20:00,136.33,136.33,136.23,136.32,92265.0,135.5186,135.5186,135.4192,135.5087,92265.0
2023-11-14 13:25:00,136.33,136.48,136.27,136.44,120094.0,135.5186,135.6677,135.459,135.6279,120094.0
2023-11-14 13:30:00,136.44,136.58,136.43,136.46,134099.0,135.6279,135.7671,135.618,135.6478,134099.0
2023-11-14 13:35:00,136.46,136.51,136.36,136.5,64018.0,135.6478,135.6975,135.5484,135.6876,64018.0
2023-11-14 13:40:00,136.49,136.49,136.25,136.29,78439.0,135.6776,135.6776,135.4391,135.4788,78439.0
2023-11-14 13:45:00,136.29,136.46,136.28,136.46,101634.0,135.4788,135.6478,135.4689,135.6478,101634.0
2023-11-14 13:50:00,136.47,136.47,136.28,136.3,125120.0,135.6578,135.6578,135.4689,135.4888,125120.0
2023-11-14 13:55:00,136.3,136.3,136.14,136.14,113441.0,135.4888,135.4888,135.3297,135.3297,113441.0
2023-11-14 14:00:00,136.15,136.15,135.95,136.03,103626.0,135.3397,135.3397,135.1409,135.2204,103626.0
2023-11-14 14:05:00,136.03,136.12,135.91,135.98,75180.0,135.2204,135.3098,135.1011,135.1707,75180.0
2023-11-14 14:10:00,135.99,136.04,135.91,135.97,154816.0,135.1806,135.2303,135.1011,135.1607,154816.0
2023-11-14 14:15:00,135.97,136.07,135.91,136.06,80130.0,135.1607,135.2601,135.1011,135.2502,80130.0
2023-11-14 14:20:00,136.06,136.09,136.0,136.09,58105.0,135.2502,135.28,135.1906,135.28,58105.0
2023-11-14 14:25:00,136.09,136.23,136.07,136.2,94319.0,135.28,135.4192,135.2601,135.3894,94319.0
2023-11-14 14:30:00,136.21,136.35,136.2,136.28,100377.0,135.3993,135.5385,135.3894,135.4689,100377.0
2023-11-14 14:35:00,136.28,136.37,136.26,136.33,92189.0,135.4689,135.5584,135.449,135.5186,92189.0
2023-11-14 14:40:00,136.32,136.43,136.32,136.38,66494.0,135.5087,135.618,135.5087,135.5683,66494.0
2023-11-14 14:45:00,136.39,136.44,136.28,136.29,107190.0,135.5782,135.6279,135.4689,135.4788,107190.0
2023-11-14 14:50:00,136.28,136.47,136.28,136.43,136658.0,135.4689,135.6578,135.4689,135.618,136658.0
2023-11-14 14:55:00,136.44,136.53,136.42,136.45,115402.0,135.6279,135.7174,135.6081,135.6379,115402.0
2023-11-14 15:00:00,136.44,136.48,136.33,136.4,147639.0,135.6279,135.6677,135.5186,135.5882,147639.0
2023-11-14 15:05:00,136.4,136.42,136.27,136.28,121790.0,135.5882,135.6081,135.459,135.4689,121790.0
2023-11-14 15:10:00,136.28,136.37,136.24,136.27,108700.0,135.4689,135.5584,135.4291,135.459,108700.0
2023-11-14 15:15:00,136.27,136.38,136.22,136.33,179777.0,135.459,135.5683,135.4093,135.5186,179777.0
2023-11-14 15:20:00,136.34,136.36,136.07,136.08,165940.0,135.5285,135.5484,135.2601,135.2701,165940.0
2023-11-14 15:25:00,136.08,136.26,135.97,136.22,191094.0,135.2701,135.449,135.1607,135.4093,191094.0
2023-11-14 15:30:00,136.22,136.28,136.03,136.03,154931.0,135.4093,135.4689,135.2204,135.2204,154931.0
2023-11-14 15:35:00,136.03,136.1,135.97,135.99,200205.0,135.2204,135.29,135.1607,135.1806,200205.0
2023-11-14 15:40:00,135.99,136.1,135.86,135.9,245247.0,135.1806,135.29,135.0514,135.0912,245247.0
2023-11-14 15:45:00,135.89,136.01,135.78,135.78,305683.0,135.0812,135.2005,134.9719,134.9719,305683.0
2023-11-14 15:50:00,135.78,135.78,135.2,135.24,562107.0,134.9719,134.9719,134.3953,134.4351,562107.0
2023-11-14 15:55:00,135.25,135.51,135.1,135.42,1241287.0,134.445,134.7035,134.2959,134.614,1241287.0
2023-11-15 09:30:00,136.62,136.84,135.8,136.06,681955.0,135.8069,136.0256,134.9918,135.2502,681955.0
2023-11-15 09:35:00,136.09,136.31,135.54,135.54,314533.0,135.28,135.4987,134.7333,134.7333,314533.0
2023-11-15 09:40:00,135.56,135.71,135.44,135.56,240484.0,134.7532,134.9023,134.6339,134.7532,240484.0
2023-11-15 09:45:00,135.56,136.03,135.5,135.94,177621.0,134.7532,135.2204,134.6935,135.1309,177621.0
2023-11-15 09:50:00,135.95,136.01,135.78,135.9,165911.0,135.1409,135.2005,134.9719,135.0912,165911.0
2023-11-15 09:55:00,135.91,135.92,135.74,135.8,122500.0,135.1011,135.111,134.9321,134.9918,122500.0
2023-11-15 10:00:00,135.78,135.85,135.64,135.76,174312.0,134.9719,135.0415,134.8327,134.952,174312.0
2023-11-15 10:05:00,135.74,135.8,135.6,135.67,133602.0,134.9321,134.9918,134.7929,134.8625,133602.0
2023-11-15 10:10:00,135.65,135.75,135.52,135.55,92652.0,134.8426,134.9421,134.7134,134.7432,92652.0
2023-11-15 10:15:00,135.55,135.79,135.48,135.78,147231.0,134.7432,134.9818,134.6737,134.9719,147231.0
2023-11-15 10:20:00,135.79,136.07,135.77,135.93,126318.0,134.9818,135.2601,134.9619,135.121,126318.0
2023-11-15 10:25:00,135.93,136.08,135.81,135.82,119463.0,135.121,135.2701,135.0017,135.0116,119463.0
2023-11-15 10:30:00,135.84,135.92,135.55,135.64,123575.0,135.0315,135.111,134.7432,134.8327,123575.0
2023-11-15 10:35:00,135.63,135.7,135.51,135.55,126779.0,134.8228,134.8923,134.7035,134.7432,126779.0
2023-11-15 10:40:00,135.56,135.85,135.52,135.84,106346.0,134.7532,135.0415,134.7134,135.0315,106346.0
2023-11-15 10:45:00,135.86,136.01,135.86,135.97,117308.0,135.0514,135.2005,135.0514,135.1607,117308.0
2023-11-15 10:50:00,135.98,136.2,135.97,135.98,152483.0,135.1707,135.3894,135.1607,135.1707,152483.0
2023-11-15 10:55:00,135.98,136.05,135.85,135.94,103880.0,135.1707,135.2403,135.0415,135.1309,103880.0
2023-11-15 11:00:00,135.94,136.06,135.76,135.79,220165.0,135.1309,135.2502,134.952,134.9818,220165.0
2023-11-15 11:05:00,135.78,135.98,135.68,135.93,95242.0,134.9719,135.1707,134.8725,135.121,95242.0
2023-11-15 11:10:00,135.93,135.99,135.82,135.93,131295.0,135.121,135.1806,135.0116,135.121,131295.0
2023-11-15 11:15:00,135.96,136.21,135.89,136.2,112697.0,135.1508,135.3993,135.0812,135.3894,112697.0
2023-11-15 11:20:00,136.19,136.36,136.17,136.32,104424.0,135.3794,135.5484,135.3596,135.5087,104424.0
2023-11-15 11:25:00,136.31,136.33,136.19,136.22,109029.0,135.4987,135.5186,135.3794,135.4093,109029.0
2023-11-15 11:30:00,136.23,136.36,136.17,136.33,118327.0,135.4192,135.5484,135.3596,135.5186,118327.0
2023-11-15 11:35:00,136.32,136.34,136.05,136.16,95227.0,135.5087,135.5285,135.2403,135.3496,95227.0
2023-11-15 11:40:00,136.18,136.18,135.86,135.94,117433.0,135.3695,135.3695,135.0514,135.1309,117433.0
2023-11-15 11:45:00,135.94,136.11,135.94,136.05,75406.0,135.1309,135.2999,135.1309,135.2403,75406.0
2023-11-15 11:50:00,136.05,136.05,135.71,135.71,135659.0,135.2403,135.2403,134.9023,134.9023,135659.0
2023-11-15 11:55:00,135.71,135.84,135.71,135.81,52631.0,134.9023,135.0315,134.9023,135.0017,52631.0
2023-11-15 12:00:00,135.82,135.87,135.74,135.75,96590.0,135.0116,135.0613,134.9321,134.9421,96590.0
2023-11-15 12:05:00,135.75,136.04,135.75,135.87,91318.0,134.9421,135.2303,134.9421,135.0613,91318.0
2023-11-15 12:10:00,135.87,135.92,135.78,135.89,84927.0,135.0613,135.111,134.9719,135.0812,84927.0
2023-11-15 12:15:00,135.89,135.92,135.8,135.85,51975.0,135.0812,135.111,134.9918,135.0415,51975.0
2023-11-15 12:20:00,135.86,136.01,135.81,135.93,58592.0,135.0514,135.2005,135.0017,135.121,58592.0
2023-11-15 12:25:00,135.92,136.04,135.89,135.98,86623.0,135.111,135.2303,135.0812,135.1707,86623.0
2023-11-15 12:30:00,135.97,135.99,135.78,135.89,61801.0,135.1607,135.1806,134.9719,135.0812,61801.0
2023-11-15 12:35:00,135.89,135.91,135.75,135.89,71416.0,135.0812,135.1011,134.9421,135.0812,71416.0
2023-11-15 12:40:00,135.88,135.91,135.72,135.86,40057.0,135.0713,135.1011,134.9122,135.0514,40057.0
2023-11-15 12:45:00,135.86,136.02,135.78,136.01,51467.0,135.0514,135.2104,134.9719,135.2005,51467.0
2023-11-15 12:50:00,136.01,136.02,135.88,135.94,61071.0,135.2005,135.2104,135.0713,135.1309,61071.0
2023-11-15 12:55:00,135.94,135.95,135.67,135.72,48636.0,135.1309,135.1409,134.8625,134.9122,48636.0
2023-11-15 13:00:00,135.71,135.76,135.62,135.75,96343.0,134.9023,134.952,134.8128,134.9421,96343.0
2023-11-15 13:05:00,135.75,135.75,135.5,135.52,84348.0,134.9421,134.9421,134.6935,134.7134,84348.0
2023-11-15 13:10:00,135.53,135.58,135.33,135.43,109047.0,134.7234,134.7731,134.5246,134.624,109047.0
2023-11-15 13:15:00,135.43,135.54,135.34,135.53,106367.0,134.624,134.7333,134.5345,134.7234,106367.0
2023-11-15 13:20:00,135.55,135.81,135.53,135.81,119307.0,134.7432,135.0017,134.7234,135.0017,119307.0
2023-11-15 13:25:00,135.81,135.89,135.76,135.88,93097.0,135.0017,135.0812,134.952,135.0713,93097.0
2023-11-15 13:30:00,135.89,136.07,135.81,136.06,77367.0,135.0812,135.2601,135.0017,135.2502,77367.0
2023-11-15 13:35:00,136.06,136.09,135.94,136.0,56387.0,135.2502,135.28,135.1309,135.1906,56387.0
2023-11-15 13:40:00,135.99,136.09,135.99,136.05,72077.0,135.1806,135.28,135.1806,135.2403,72077.0
2023-11-15 13:45:00,136.07,136.12,136.04,136.09,69397.0,135.2601,135.3098,135.2303,135.28,69397.0
2023-11-15 13:50:00,136.1,136.23,136.1,136.18,88861.0,135.29,135.4192,135.29,135.3695,88861.0
2023-11-15 13:55:00,136.19,136.24,136.07,136.19,85200.0,135.3794,135.4291,135.2601,135.3794,85200.0
2023-11-15 14:00:00,136.21,136.32,136.15,136.24,76174.0,135.3993,135.5087,135.3397,135.4291,76174.0
2023-11-15 14:05:00,136.24,136.32,136.22,136.23,70765.0,135.4291,135.5087,135.4093,135.4192,70765.0
2023-11-15 14:10:00,136.24,136.33,136.22,136.24,70668.0,135.4291,135.5186,135.4093,135.4291,70668.0
2023-11-15 14:15:00,136.24,136.25,136.07,136.09,84812.0,135.4291,135.4391,135.2601,135.28,84812.0
2023-11-15 14:20:00,136.08,136.21,135.97,136.14,84024.0,135.2701,135.3993,135.1607,135.3297,84024.0
2023-11-15 14:25:00,136.14,136.35,136.12,136.34,110160.0,135.3297,135.5385,135.3098,135.5285,110160.0
2023-11-15 14:30:00,136.35,136.36,136.22,136.24,72383.0,135.5385,135.5484,135.4093,135.4291,72383.0
2023-11-15 14:35:00,136.23,136.3,136.18,136.28,84372.0,135.4192,135.4888,135.3695,135.4689,84372.0
2023-11-15 14:40:00,136.28,136.29,136.08,136.13,61932.0,135.4689,135.4788,135.2701,135.3198,61932.0
2023-11-15 14:45:00,136.14,136.18,136.05,136.07,60773.0,135.3297,135.3695,135.2403,135.2601,60773.0
2023-11-15 14:50:00,136.07,136.23,136.07,136.17,91016.0,135.2601,135.4192,135.2601,135.3596,91016.0
2023-11-15 14:55:00,136.17,136.28,136.16,136.21,73150.0,135.3596,135.4689,135.3496,135.3993,73150.0
2023-11-15 15:00:00,136.21,136.23,136.15,136.18,64829.0,135.3993,135.4192,135.3397,135.3695,64829.0
2023-11-15 15:05:00,136.18,136.21,136.06,136.06,101464.0,135.3695,135.3993,135.2502,135.2502,101464.0
2023-11-15 15:10:00,136.05,136.15,136.02,136.1,79139.0,135.2403,135.3397,135.2104,135.29,79139.0
2023-11-15 15:15:00,136.1,136.18,136.04,136.16,66508.0,135.29,135.3695,135.2303,135.3496,66508.0
2023-11-15 15:20:00,136.16,136.25,136.08,136.1,62400.0,135.3496,135.4391,135.2701,135.29,62400.0
2023-11-15 15:25:00,136.11,136.25,136.01,136.25,111801.0,135.2999,135.4391,135.2005,135.4391,111801.0
2023-11-15 15:30:00,136.25,136.27,136.19,136.25,125128.0,135.4391,135.459,135.3794,135.4391,125128.0
2023-11-15 15:35:00,136.25,136.41,136.25,136.39,144700.0,135.4391,135.5981,135.4391,135.5782,144700.0
2023-11-15 15:40:00,136.38,136.44,136.37,136.38,125196.0,135.5683,135.6279,135.5584,135.5683,125196.0
2023-11-15 15:45:00,136.38,136.4,136.24,136.25,172637.0,135.5683,135.5882,135.4291,135.4391,172637.0
2023-11-15 15:50:00,136.26,136.52,136.18,136.26,294815.0,135.449,135.7075,135.3695,135.449,294815.0
2023-11-15 15:55:00,136.26,136.5,136.16,136.42,746602.0,135.449,135.6876,135.3496,135.6081,746602.0
2023-11-16 09:30:00,136.94,137.29,136.21,136.35,725180.0,136.125,136.4729,135.3993,135.5385,725180.0
2023-11-16 09:35:00,136.34,137.07,136.08,136.8,303976.0,135.5285,136.2542,135.2701,135.9858,303976.0
2023-11-16 09:40:00,136.79,136.93,136.73,136.85,125095.0,135.9759,136.115,135.9162,136.0355,125095.0
2023-11-16 09:45:00,136.83,136.94,136.7,136.85,276045.0,136.0156,136.125,135.8864,136.0355,276045.0
2023-11-16 09:50:00,136.84,137.72,136.64,137.72,349407.0,136.0256,136.9003,135.8268,136.9003,349407.0
2023-11-16 09:55:00,137.7,137.93,137.61,137.7,307712.0,136.8804,137.1091,136.791,136.8804,307712.0
2023-11-16 10:00:00,137.7,137.93,137.66,137.91,250032.0,136.8804,137.1091,136.8407,137.0892,250032.0
2023-11-16 10:05:00,137.91,138.31,137.82,138.3,421276.0,137.0892,137.4868,136.9997,137.4769,421276.0
2023-11-16 10:10:00,138.31,138.56,138.13,138.39,303196.0,137.4868,137.7353,137.3079,137.5663,303196.0
2023-11-16 10:15:00,138.39,138.52,138.03,138.19,248245.0,137.5663,137.6956,137.2085,137.3675,248245.0
2023-11-16 10:20:00,138.19,138.65,138.15,138.55,241495.0,137.3675,137.8248,137.3278,137.7254,241495.0
2023-11-16 10:25:00,138.55,138.68,138.36,138.65,380095.0,137.7254,137.8546,137.5365,137.8248,380095.0
2023-11-16 10:30:00,138.66,138.88,138.22,138.24,225456.0,137.8347,138.0534,137.3973,137.4172,225456.0
2023-11-16 10:35:00,138.27,138.3,137.97,138.12,200763.0,137.4471,137.4769,137.1488,137.2979,200763.0
2023-11-16 10:40:00,138.14,138.26,137.9,138.09,221424.0,137.3178,137.4371,137.0793,137.2681,221424.0
2023-11-16 10:45:00,138.12,138.42,138.11,138.36,144927.0,137.2979,137.5962,137.288,137.5365,144927.0
2023-11-16 10:50:00,138.36,138.44,138.04,138.04,168231.0,137.5365,137.616,137.2184,137.2184,168231.0
2023-11-16 10:55:00,138.03,138.13,137.87,137.93,156101.0,137.2085,137.3079,137.0494,137.1091,156101.0
2023-11-16 11:00:00,137.93,137.93,137.69,137.8,128351.0,137.1091,137.1091,136.8705,136.9798,128351.0
2023-11-16 11:05:00,137.8,137.9,137.68,137.78,152485.0,136.9798,137.0793,136.8606,136.96,152485.0
2023-11-16 11:10:00,137.78,137.94,137.53,137.94,168353.0,136.96,137.119,136.7115,137.119,168353.0
2023-11-16 11:15:00,137.94,138.01,137.7,137.91,163763.0,137.119,137.1886,136.8804,137.0892,163763.0
2023-11-16 11:20:00,137.93,137.97,137.72,137.77,85435.0,137.1091,137.1488,136.9003,136.95,85435.0
2023-11-16 11:25:00,137.77,137.85,137.65,137.74,106322.0,136.95,137.0296,136.8307,136.9202,106322.0
2023-11-16 11:30:00,137.74,137.94,137.69,137.87,99407.0,136.9202,137.119,136.8705,137.0494,99407.0
2023-11-16 11:35:00,137.86,137.88,137.67,137.73,146397.0,137.0395,137.0594,136.8506,136.9103,146397.0
2023-11-16 11:40:00,137.73,137.91,137.7,137.9,101397.0,136.9103,137.0892,136.8804,137.0793,101397.0
2023-11-16 11:45:00,137.92,138.09,137.79,137.86,136907.0,137.0991,137.2681,136.9699,137.0395,136907.0
2023-11-16 11:50:00,137.86,138.21,137.86,138.14,93105.0,137.0395,137.3874,137.0395,137.3178,93105.0
2023-11-16 11:55:00,138.13,138.26,138.09,138.19,130848.0,137.3079,137.4371,137.2681,137.3675,130848.0
2023-11-16 12:00:00,138.2,138.32,138.15,138.27,117370.0,137.3775,137.4968,137.3278,137.4471,117370.0
2023-11-16 12:05:00,138.28,138.36,138.2,138.34,83441.0,137.457,137.5365,137.3775,137.5166,83441.0
2023-11-16 12:10:00,138.34,138.38,138.26,138.34,74014.0,137.5166,137.5564,137.4371,137.5166,74014.0
2023-11-16 12:15:00,138.34,138.38,138.26,138.3,108143.0,137.5166,137.5564,137.4371,137.4769,108143.0
2023-11-16 12:20:00,138.31,138.31,138.16,138.2,76413.0,137.4868,137.4868,137.3377,137.3775,76413.0
2023-11-16 12:25:00,138.2,138.45,138.17,138.44,85592.0,137.3775,137.626,137.3476,137.616,85592.0
2023-11-16 12:30:00,138.43,138.45,138.26,138.36,81436.0,137.6061,137.626,137.4371,137.5365,81436.0
2023-11-16 12:35:00,138.37,138.49,138.3,138.45,65872.0,137.5465,137.6657,137.4769,137.626,65872.0
2023-11-16 12:40:00,138.46,138.63,138.46,138.5,96912.0,137.6359,137.8049,137.6359,137.6757,96912.0
2023-11-16 12:45:00,138.51,138.61,138.49,138.56,76179.0,137.6856,137.785,137.6657,137.7353,76179.0
2023-11-16 12:50:00,138.57,138.61,138.41,138.47,67446.0,137.7453,137.785,137.5862,137.6459,67446.0
2023-11-16 12:55:00,138.48,138.54,138.43,138.52,70944.0,137.6558,137.7154,137.6061,137.6956,70944.0
2023-11-16 13:00:00,138.52,138.58,138.43,138.45,74649.0,137.6956,137.7552,137.6061,137.626,74649.0
2023-11-16 13:05:00,138.45,138.51,138.21,138.24,101472.0,137.626,137.6856,137.3874,137.4172,101472.0
2023-11-16 13:10:00,138.23,138.23,138.09,138.16,70753.0,137.4073,137.4073,137.2681,137.3377,70753.0
2023-11-16 13:15:00,138.16,138.25,138.1,138.24,74250.0,137.3377,137.4272,137.2781,137.4172,74250.0
2023-11-16 13:20:00,138.24,138.25,138.03,138.12,53076.0,137.4172,137.4272,137.2085,137.2979,53076.0
2023-11-16 13:25:00,138.12,138.34,138.11,138.34,85420.0,137.2979,137.5166,137.288,137.5166,85420.0
2023-11-16 13:30:00,138.34,138.38,138.14,138.16,81999.0,137.5166,137.5564,137.3178,137.3377,81999.0
2023-11-16 13:35:00,138.16,138.42,138.15,138.27,69432.0,137.3377,137.5962,137.3278,137.4471,69432.0
2023-11-16 13:40:00,138.26,138.4,138.21,138.28,171550.0,137.4371,137.5763,137.3874,137.457,171550.0
2023-11-16 13:45:00,138.27,138.3,138.16,138.26,112480.0,137.4471,137.4769,137.3377,137.4371,112480.0
2023-11-16 13:50:00,138.26,138.62,138.25,138.59,97078.0,137.4371,137.795,137.4272,137.7651,97078.0
2023-11-16 13:55:00,138.58,138.61,138.44,138.5,71683.0,137.7552,137.785,137.616,137.6757,71683.0
2023-11-16 14:00:00,138.49,138.53,138.37,138.43,97842.0,137.6657,137.7055,137.5465,137.6061,97842.0
2023-11-16 14:05:00,138.43,138.57,138.37,138.52,99632.0,137.6061,137.7453,137.5465,137.6956,99632.0
2023-11-16 14:10:00,138.51,138.56,138.44,138.54,94614.0,137.6856,137.7353,137.616,137.7154,94614.0
2023-11-16 14:15:00,138.54,138.74,138.48,138.74,68633.0,137.7154,137.9143,137.6558,137.9143,68633.0
2023-11-16 14:20:00,138.74,138.76,138.63,138.66,87168.0,137.9143,137.9341,137.8049,137.8347,87168.0
2023-11-16 14:25:00,138.66,138.66,138.5,138.5,52536.0,137.8347,137.8347,137.6757,137.6757,52536.0
2023-11-16 14:30:00,138.5,138.59,138.49,138.54,81929.0,137.6757,137.7651,137.6657,137.7154,81929.0
2023-11-16 14:35:00,138.53,138.71,138.52,138.69,89444.0,137.7055,137.8844,137.6956,137.8646,89444.0
2023-11-16 14:40:00,138.69,138.72,138.61,138.69,96188.0,137.8646,137.8944,137.785,137.8646,96188.0
2023-11-16 14:45:00,138.69,138.75,138.6,138.66,76390.0,137.8646,137.9242,137.7751,137.8347,76390.0
2023-11-16 14:50:00,138.67,138.68,138.4,138.4,95839.0,137.8447,137.8546,137.5763,137.5763,95839.0
2023-11-16 14:55:00,138.41,138.56,138.41,138.5,126581.0,137.5862,137.7353,137.5862,137.6757,126581.0
2023-11-16 15:00:00,138.5,138.52,138.35,138.36,112801.0,137.6757,137.6956,137.5266,137.5365,112801.0
2023-11-16 15:05:00,138.36,138.43,138.3,138.4,132284.0,137.5365,137.6061,137.4769,137.5763,132284.0
2023-11-16 15:10:00,138.4,138.51,138.39,138.49,117671.0,137.5763,137.6856,137.5663,137.6657,117671.0
2023-11-16 15:15:00,138.5,138.58,138.43,138.5,90337.0,137.6757,137.7552,137.6061,137.6757,90337.0
2023-11-16 15:20:00,138.5,138.53,138.35,138.41,120055.0,137.6757,137.7055,137.5266,137.5862,120055.0
2023-11-16 15:25:00,138.42,138.51,138.39,138.45,137577.0,137.5962,137.6856,137.5663,137.626,137577.0
2023-11-16 15:30:00,138.45,138.56,138.34,138.51,141887.0,137.626,137.7353,137.5166,137.6856,141887.0
2023-11-16 15:35:00,138.51,138.66,138.44,138.64,109326.0,137.6856,137.8347,137.616,137.8148,109326.0
2023-11-16 15:40:00,138.63,138.67,138.37,138.56,164905.0,137.8049,137.8447,137.5465,137.7353,164905.0
2023-11-16 15:45:00,138.56,138.66,138.47,138.58,305473.0,137.7353,137.8347,137.6459,137.7552,305473.0
2023-11-16 15:50:00,138.58,138.64,138.38,138.47,332199.0,137.7552,137.8148,137.5564,137.6459,332199.0
2023-11-16 15:55:00,138.46,138.75,138.44,138.73,615777.0,137.6359,137.9242,137.616,137.9043,615777.0
2023-11-17 09:30:00,137.9,138.0,136.87,137.53,1985031.0,137.0793,137.1787,136.0554,136.7115,1985031.0
2023-11-17 09:35:00,137.52,137.52,137.02,137.05,358199.0,136.7015,136.7015,136.2045,136.2343,358199.0
2023-11-17 09:40:00,137.06,137.26,136.86,137.19,327636.0,136.2443,136.4431,136.0454,136.3735,327636.0
2023-11-17 09:45:00,137.21,137.5,137.16,137.32,236867.0,136.3934,136.6816,136.3437,136.5027,236867.0
2023-11-17 09:50:00,137.32,137.77,137.29,137.51,275274.0,136.5027,136.95,136.4729,136.6916,275274.0
2023-11-17 09:55:00,137.51,137.54,137.12,137.24,169414.0,136.6916,136.7214,136.3039,136.4232,169414.0
2023-11-17 10:00:00,137.24,137.3,136.98,137.13,329015.0,136.4232,136.4828,136.1647,136.3138,329015.0
2023-11-17 10:05:00,137.13,137.15,136.92,136.96,158015.0,136.3138,136.3337,136.1051,136.1448,158015.0
2023-11-17 10:10:00,136.96,136.99,136.45,136.61,284016.0,136.1448,136.1747,135.6379,135.7969,284016.0
2023-11-17 10:15:00,136.61,136.99,136.57,136.77,232336.0,135.7969,136.1747,135.7572,135.956,232336.0
2023-11-17 10:20:00,136.78,137.03,136.78,136.93,182437.0,135.9659,136.2144,135.9659,136.115,182437.0
2023-11-17 10:25:00,136.94,136.98,136.71,136.78,197434.0,136.125,136.1647,135.8963,135.9659,197434.0
2023-11-17 10:30:00,136.77,136.82,136.29,136.31,227855.0,135.956,136.0057,135.4788,135.4987,227855.0
2023-11-17 10:35:00,136.31,136.42,136.22,136.25,259589.0,135.4987,135.6081,135.4093,135.4391,259589.0
2023-11-17 10:40:00,136.25,136.34,136.04,136.15,351254.0,135.4391,135.5285,135.2303,135.3397,351254.0
2023-11-17 10:45:00,136.15,136.17,135.83,136.06,326774.0,135.3397,135.3596,135.0216,135.2502,326774.0
2023-11-17 10:50:00,136.06,136.27,135.98,136.24,202297.0,135.2502,135.459,135.1707,135.4291,202297.0
2023-11-17 10:55:00,136.26,136.26,136.03,136.09,178742.0,135.449,135.449,135.2204,135.28,178742.0
2023-11-17 11:00:00,136.08,136.16,135.67,135.8,225308.0,135.2701,135.3496,134.8625,134.9918,225308.0
2023-11-17 11:05:00,135.79,135.84,135.51,135.71,370211.0,134.9818,135.0315,134.7035,134.9023,370211.0
2023-11-17 11:10:00,135.7,135.78,135.48,135.59,327226.0,134.8923,134.9719,134.6737,134.783,327226.0
2023-11-17 11:15:00,135.59,135.88,135.52,135.7,293769.0,134.783,135.0713,134.7134,134.8923,293769.0
2023-11-17 11:20:00,135.71,135.91,135.69,135.83,198038.0,134.9023,135.1011,134.8824,135.0216,198038.0
2023-11-17 11:25:00,135.83,136.14,135.69,136.09,184753.0,135.0216,135.3297,134.8824,135.28,184753.0
2023-11-17 11:30:00,136.09,136.14,135.9,136.02,165552.0,135.28,135.3297,135.0912,135.2104,165552.0
2023-11-17 11:35:00,136.01,136.03,135.72,135.8,164810.0,135.2005,135.2204,134.9122,134.9918,164810.0
2023-11-17 11:40:00,135.81,135.93,135.71,135.89,158651.0,135.0017,135.121,134.9023,135.0812,158651.0
2023-11-17 11:45:00,135.89,135.99,135.84,135.96,177869.0,135.0812,135.1806,135.0315,135.1508,177869.0
2023-11-17 11:50:00,135.97,135.97,135.83,135.84,127935.0,135.1607,135.1607,135.0216,135.0315,127935.0
2023-11-17 11:55:00,135.83,135.99,135.82,135.97,98865.0,135.0216,135.1806,135.0116,135.1607,98865.0
2023-11-17 12:00:00,135.98,135.99,135.88,135.95,98221.0,135.1707,135.1806,135.0713,135.1409,98221.0
2023-11-17 12:05:00,135.94,136.14,135.9,135.99,164703.0,135.1309,135.3297,135.0912,135.1806,164703.0
2023-11-17 12:10:00,136.0,136.19,135.91,136.15,110126.0,135.1906,135.3794,135.1011,135.3397,110126.0
2023-11-17 12:15:00,136.16,136.2,135.92,135.95,138329.0,135.3496,135.3894,135.111,135.1409,138329.0
2023-11-17 12:20:00,135.96,135.98,135.76,135.77,125087.0,135.1508,135.1707,134.952,134.9619,125087.0
2023-11-17 12:25:00,135.78,135.86,135.74,135.77,95435.0,134.9719,135.0514,134.9321,134.9619,95435.0
2023-11-17 12:30:00,135.77,135.83,135.72,135.8,118039.0,134.9619,135.0216,134.9122,134.9918,118039.0
2023-11-17 12:35:00,135.8,135.82,135.73,135.77,86345.0,134.9918,135.0116,134.9222,134.9619,86345.0
2023-11-17 12:40:00,135.76,135.83,135.75,135.82,74958.0,134.952,135.0216,134.9421,135.0116,74958.0
2023-11-17 12:45:00,135.81,135.86,135.72,135.83,106028.0,135.0017,135.0514,134.9122,135.0216,106028.0
2023-11-17 12:50:00,135.84,136.0,135.83,135.97,82852.0,135.0315,135.1906,135.0216,135.1607,82852.0
2023-11-17 12:55:00,135.97,136.08,135.93,136.07,78933.0,135.1607,135.2701,135.121,135.2601,78933.0
2023-11-17 13:00:00,136.07,136.19,136.06,136.14,87718.0,135.2601,135.3794,135.2502,135.3297,87718.0
2023-11-17 13:05:00,136.15,136.18,136.04,136.15,131335.0,135.3397,135.3695,135.2303,135.3397,131335.0
2023-11-17 13:10:00,136.14,136.27,136.07,136.26,71981.0,135.3297,135.459,135.2601,135.449,71981.0
2023-11-17 13:15:00,136.26,136.26,136.13,136.19,80006.0,135.449,135.449,135.3198,135.3794,80006.0
2023-11-17 13:20:00,136.19,136.26,136.15,136.22,63565.0,135.3794,135.449,135.3397,135.4093,63565.0
2023-11-17 13:25:00,136.23,136.29,136.11,136.13,97620.0,135.4192,135.4788,135.2999,135.3198,97620.0
2023-11-17 13:30:00,136.14,136.25,136.12,136.19,104987.0,135.3297,135.4391,135.3098,135.3794,104987.0
2023-11-17 13:35:00,136.18,136.25,136.14,136.23,70482.0,135.3695,135.4391,135.3297,135.4192,70482.0
2023-11-17 13:40:00,136.24,136.31,136.21,136.23,94272.0,135.4291,135.4987,135.3993,135.4192,94272.0
2023-11-17 13:45:00,136.22,136.22,136.08,136.14,85723.0,135.4093,135.4093,135.2701,135.3297,85723.0
2023-11-17 13:50:00,136.15,136.2,136.1,136.19,135873.0,135.3397,135.3894,135.29,135.3794,135873.0
2023-11-17 13:55:00,136.18,136.19,136.06,136.19,138077.0,135.3695,135.3794,135.2502,135.3794,138077.0
2023-11-17 14:00:00,136.19,136.42,136.19,136.4,128105.0,135.3794,135.6081,135.3794,135.5882,128105.0
2023-11-17 14:05:00,136.41,136.5,136.34,136.49,142117.0,135.5981,135.6876,135.5285,135.6776,142117.0
2023-11-17 14:10:00,136.48,136.56,136.46,136.5,134112.0,135.6677,135.7472,135.6478,135.6876,134112.0
2023-11-17 14:15:00,136.5,136.64,136.46,136.48,196761.0,135.6876,135.8268,135.6478,135.6677,196761.0
2023-11-17 14:20:00,136.48,136.53,136.4,136.47,97669.0,135.6677,135.7174,135.5882,135.6578,97669.0
2023-11-17 14:25:00,136.47,136.54,136.41,136.5,108996.0,135.6578,135.7273,135.5981,135.6876,108996.0
2023-11-17 14:30:00,136.51,136.64,136.5,136.63,106715.0,135.6975,135.8268,135.6876,135.8168,106715.0
2023-11-17 14:35:00,136.63,136.67,136.56,136.58,126805.0,135.8168,135.8566,135.7472,135.7671,126805.0
2023-11-17 14:40:00,136.57,136.57,136.22,136.26,203389.0,135.7572,135.7572,135.4093,135.449,203389.0
2023-11-17 14:45:00,136.24,136.41,136.2,136.25,108652.0,135.4291,135.5981,135.3894,135.4391,108652.0
2023-11-17 14:50:00,136.25,136.37,136.24,136.36,86798.0,135.4391,135.5584,135.4291,135.5484,86798.0
2023-11-17 14:55:00,136.37,136.43,136.36,136.41,97465.0,135.5584,135.618,135.5484,135.5981,97465.0
2023-11-17 15:00:00,136.42,136.48,136.35,136.44,141014.0,135.6081,135.6677,135.5385,135.6279,141014.0
2023-11-17 15:05:00,136.47,136.53,136.33,136.41,139013.0,135.6578,135.7174,135.5186,135.5981,139013.0
2023-11-17 15:10:00,136.41,136.41,136.31,136.37,107838.0,135.5981,135.5981,135.4987,135.5584,107838.0
2023-11-17 15:15:00,136.36,136.38,136.22,136.25,217568.0,135.5484,135.5683,135.4093,135.4391,217568.0
2023-11-17 15:20:00,136.25,136.47,136.24,136.47,185310.0,135.4391,135.6578,135.4291,135.6578,185310.0
2023-11-17 15:25:00,136.46,136.76,136.44,136.63,340551.0,135.6478,135.946,135.6279,135.8168,340551.0
2023-11-17 15:30:00,136.62,136.72,136.45,136.72,329283.0,135.8069,135.9063,135.6379,135.9063,329283.0
2023-11-17 15:35:00,136.72,136.86,136.58,136.85,256518.0,135.9063,136.0454,135.7671,136.0355,256518.0
2023-11-17 15:40:00,136.84,137.3,136.82,136.93,764671.0,136.0256,136.4828,136.0057,136.115,764671.0
2023-11-17 15:45:00,136.92,137.15,136.91,136.98,339164.0,136.1051,136.3337,136.0951,136.1647,339164.0
2023-11-17 15:50:00,136.98,137.08,136.77,136.8,556690.0,136.1647,136.2641,135.956,135.9858,556690.0
2023-11-17 15:55:00,136.8,137.05,136.74,136.95,923037.0,135.9858,136.2343,135.9262,136.1349,923037.0
2023-11-20 09:30:00,135.44,136.93,135.44,136.92,894405.0,134.6339,136.115,134.6339,136.1051,894405.0
2023-11-20 09:35:00,136.92,137.24,136.55,136.58,458450.0,136.1051,136.4232,135.7373,135.7671,458450.0
2023-11-20 09:40:00,136.59,136.81,136.42,136.74,288958.0,135.7771,135.9957,135.6081,135.9262,288958.0
2023-11-20 09:45:00,136.73,136.91,136.56,136.86,287442.0,135.9162,136.0951,135.7472,136.0454,287442.0
2023-11-20 09:50:00,136.89,137.3,136.86,137.11,260205.0,136.0753,136.4828,136.0454,136.294,260205.0
2023-11-20 09:55:00,137.1,137.35,137.1,137.33,198193.0,136.284,136.5325,136.284,136.5126,198193.0
2023-11-20 10:00:00,137.35,137.53,137.26,137.48,173445.0,136.5325,136.7115,136.4431,136.6618,173445.0
2023-11-20 10:05:00,137.5,137.59,137.23,137.32,155307.0,136.6816,136.7711,136.4132,136.5027,155307.0
2023-11-20 10:10:00,137.31,137.42,136.82,136.88,197380.0,136.4928,136.6021,136.0057,136.0653,197380.0
2023-11-20 10:15:00,136.88,137.02,136.66,136.73,150896.0,136.0653,136.2045,135.8466,135.9162,150896.0
2023-11-20 10:20:00,136.73,136.8,136.67,136.74,228140.0,135.9162,135.9858,135.8566,135.9262,228140.0
2023-11-20 10:25:00,136.75,137.03,136.71,136.92,167506.0,135.9361,136.2144,135.8963,136.1051,167506.0
2023-11-20 10:30:00,136.92,137.13,136.9,136.92,211173.0,136.1051,136.3138,136.0852,136.1051,211173.0
2023-11-20 10:35:00,136.92,137.04,136.86,136.94,124078.0,136.1051,136.2244,136.0454,136.125,124078.0
2023-11-20 10:40:00,136.94,137.21,136.94,137.15,157717.0,136.125,136.3934,136.125,136.3337,157717.0
2023-11-20 10:45:00,137.15,137.3,137.05,137.29,170939.0,136.3337,136.4828,136.2343,136.4729,170939.0
2023-11-20 10:50:00,137.29,137.46,137.21,137.38,177755.0,136.4729,136.6419,136.3934,136.5623,177755.0
2023-11-20 10:55:00,137.39,137.59,137.38,137.51,152629.0,136.5723,136.7711,136.5623,136.6916,152629.0
2023-11-20 11:00:00,137.52,137.73,137.52,137.72,216389.0,136.7015,136.9103,136.7015,136.9003,216389.0
2023-11-20 11:05:00,137.72,137.81,137.61,137.7,121201.0,136.9003,136.9898,136.791,136.8804,121201.0
2023-11-20 11:10:00,137.69,137.72,137.44,137.48,174436.0,136.8705,136.9003,136.622,136.6618,174436.0
2023-11-20 11:15:00,137.47,137.67,137.43,137.64,106948.0,136.6518,136.8506,136.6121,136.8208,106948.0
2023-11-20 11:20:00,137.63,137.77,137.62,137.72,115160.0,136.8109,136.95,136.8009,136.9003,115160.0
2023-11-20 11:25:00,137.71,137.79,137.7,137.74,113947.0,136.8904,136.9699,136.8804,136.9202,113947.0
2023-11-20 11:30:00,137.75,137.91,137.71,137.88,158275.0,136.9301,137.0892,136.8904,137.0594,158275.0
2023-11-20 11:35:00,137.88,138.03,137.8,137.84,246856.0,137.0594,137.2085,136.9798,137.0196,246856.0
2023-11-20 11:40:00,137.84,137.86,137.64,137.71,126856.0,137.0196,137.0395,136.8208,136.8904,126856.0
2023-11-20 11:45:00,137.72,137.75,137.59,137.62,96192.0,136.9003,136.9301,136.7711,136.8009,96192.0
2023-11-20 11:50:00,137.64,137.71,137.55,137.59,109028.0,136.8208,136.8904,136.7313,136.7711,109028.0
2023-11-20 11:55:00,137.59,137.77,137.58,137.69,88006.0,136.7711,136.95,136.7612,136.8705,88006.0
2023-11-20 12:00:00,137.69,137.71,137.52,137.6,64039.0,136.8705,136.8904,136.7015,136.781,64039.0
2023-11-20 12:05:00,137.59,137.72,137.55,137.66,65104.0,136.7711,136.9003,136.7313,136.8407,65104.0
2023-11-20 12:10:00,137.67,137.86,137.64,137.81,144859.0,136.8506,137.0395,136.8208,136.9898,144859.0
2023-11-20 12:15:00,137.81,137.95,137.78,137.95,249315.0,136.9898,137.129,136.96,137.129,249315.0
2023-11-20 12:20:00,137.96,137.97,137.8,137.8,206979.0,137.1389,137.1488,136.9798,136.9798,206979.0
2023-11-20 12:25:00,137.8,137.95,137.78,137.94,101284.0,136.9798,137.129,136.96,137.119,101284.0
2023-11-20 12:30:00,137.96,137.96,137.86,137.93,77371.0,137.1389,137.1389,137.0395,137.1091,77371.0
2023-11-20 12:35:00,137.94,138.03,137.88,137.95,102888.0,137.119,137.2085,137.0594,137.129,102888.0
2023-11-20 12:40:00,137.95,137.98,137.86,137.9,93679.0,137.129,137.1588,137.0395,137.0793,93679.0
2023-11-20 12:45:00,137.91,137.92,137.78,137.79,88137.0,137.0892,137.0991,136.96,136.9699,88137.0
2023-11-20 12:50:00,137.8,137.85,137.73,137.84,82525.0,136.9798,137.0296,136.9103,137.0196,82525.0
2023-11-20 12:55:00,137.84,138.05,137.77,137.84,468362.0,137.0196,137.2284,136.95,137.0196,468362.0
2023-11-20 13:00:00,137.84,138.18,137.83,138.13,256788.0,137.0196,137.3576,137.0097,137.3079,256788.0
2023-11-20 13:05:00,138.15,138.41,138.07,138.3,155431.0,137.3278,137.5862,137.2482,137.4769,155431.0
2023-11-20 13:10:00,138.29,138.35,138.23,138.31,116011.0,137.4669,137.5266,137.4073,137.4868,116011.0
2023-11-20 13:15:00,138.32,138.33,138.13,138.24,120037.0,137.4968,137.5067,137.3079,137.4172,120037.0
2023-11-20 13:20:00,138.24,138.31,138.17,138.28,95472.0,137.4172,137.4868,137.3476,137.457,95472.0
2023-11-20 13:25:00,138.29,138.42,138.26,138.29,85518.0,137.4669,137.5962,137.4371,137.4669,85518.0
2023-11-20 13:30:00,138.3,138.43,138.28,138.39,89701.0,137.4769,137.6061,137.457,137.5663,89701.0
2023-11-20 13:35:00,138.39,138.39,138.16,138.22,114087.0,137.5663,137.5663,137.3377,137.3973,114087.0
2023-11-20 13:40:00,138.22,138.22,138.13,138.13,92427.0,137.3973,137.3973,137.3079,137.3079,92427.0
2023-11-20 13:45:00,138.12,138.21,138.07,138.15,89409.0,137.2979,137.3874,137.2482,137.3278,89409.0
2023-11-20 13:50:00,138.15,138.16,137.95,138.03,127510.0,137.3278,137.3377,137.129,137.2085,127510.0
2023-11-20 13:55:00,138.04,138.09,137.97,138.0,84113.0,137.2184,137.2681,137.1488,137.1787,84113.0
2023-11-20 14:00:00,137.99,138.1,137.87,137.89,96504.0,137.1687,137.2781,137.0494,137.0693,96504.0
2023-11-20 14:05:00,137.88,137.98,137.88,137.93,87242.0,137.0594,137.1588,137.0594,137.1091,87242.0
2023-11-20 14:10:00,137.93,137.94,137.73,137.77,63956.0,137.1091,137.119,136.9103,136.95,63956.0
2023-11-20 14:15:00,137.77,137.88,137.74,137.86,88519.0,136.95,137.0594,136.9202,137.0395,88519.0
2023-11-20 14:20:00,137.86,137.87,137.78,137.85,79187.0,137.0395,137.0494,136.96,137.0296,79187.0
2023-11-20 14:25:00,137.86,137.9,137.82,137.84,107646.0,137.0395,137.0793,136.9997,137.0196,107646.0
2023-11-20 14:30:00,137.84,137.86,137.74,137.81,113805.0,137.0196,137.0395,136.9202,136.9898,113805.0
2023-11-20 14:35:00,137.81,137.85,137.77,137.83,85245.0,136.9898,137.0296,136.95,137.0097,85245.0
2023-11-20 14:40:00,137.83,137.9,137.76,137.85,62347.0,137.0097,137.0793,136.9401,137.0296,62347.0
2023-11-20 14:45:00,137.85,137.95,137.84,137.88,54156.0,137.0296,137.129,137.0196,137.0594,54156.0
2023-11-20 14:50:00,137.88,137.94,137.84,137.85,59916.0,137.0594,137.119,137.0196,137.0296,59916.0
2023-11-20 14:55:00,137.85,137.93,137.84,137.9,109241.0,137.0296,137.1091,137.0196,137.0793,109241.0
2023-11-20 15:00:00,137.89,137.96,137.84,137.95,77259.0,137.0693,137.1389,137.0196,137.129,77259.0
2023-11-20 15:05:00,137.94,138.1,137.94,138.07,121257.0,137.119,137.2781,137.119,137.2482,121257.0
2023-11-20 15:10:00,138.07,138.15,138.05,138.14,99717.0,137.2482,137.3278,137.2284,137.3178,99717.0
2023-11-20 15:15:00,138.15,138.19,138.03,138.17,107180.0,137.3278,137.3675,137.2085,137.3476,107180.0
2023-11-20 15:20:00,138.18,138.18,137.97,137.97,95979.0,137.3576,137.3576,137.1488,137.1488,95979.0
2023-11-20 15:25:00,137.97,138.07,137.96,138.0,120224.0,137.1488,137.2482,137.1389,137.1787,120224.0
2023-11-20 15:30:00,137.99,138.09,137.95,137.99,107655.0,137.1687,137.2681,137.129,137.1687,107655.0
2023-11-20 15:35:00,137.99,138.07,137.96,138.02,86791.0,137.1687,137.2482,137.1389,137.1985,86791.0
2023-11-20 15:40:00,138.02,138.05,137.9,137.94,148862.0,137.1985,137.2284,137.0793,137.119,148862.0
2023-11-20 15:45:00,137.94,137.95,137.84,137.88,267330.0,137.119,137.129,137.0196,137.0594,267330.0
2023-11-20 15:50:00,137.88,137.95,137.77,137.93,315659.0,137.0594,137.129,136.95,137.1091,315659.0
2023-11-20 15:55:00,137.92,137.99,137.77,137.96,794891.0,137.0991,137.1687,136.95,137.1389,794891.0
2023-11-21 09:30:00,137.99,138.34,137.73,138.31,558000.0,137.1687,137.5166,136.9103,137.4868,558000.0
2023-11-21 09:35:00,138.3,138.43,138.04,138.18,253594.0,137.4769,137.6061,137.2184,137.3576,253594.0
2023-11-21 09:40:00,138.17,138.34,137.99,138.33,240430.0,137.3476,137.5166,137.1687,137.5067,240430.0
2023-11-21 09:45:00,138.33,138.4,138.13,138.23,198606.0,137.5067,137.5763,137.3079,137.4073,198606.0
2023-11-21 09:50:00,138.22,138.59,138.19,138.58,287682.0,137.3973,137.7651,137.3675,137.7552,287682.0
2023-11-21 09:55:00,138.56,138.59,138.36,138.42,154724.0,137.7353,137.7651,137.5365,137.5962,154724.0
2023-11-21 10:00:00,138.43,138.57,138.28,138.53,217384.0,137.6061,137.7453,137.457,137.7055,217384.0
2023-11-21 10:05:00,138.53,138.96,138.51,138.95,235763.0,137.7055,138.1329,137.6856,138.123,235763.0
2023-11-21 10:10:00,138.95,138.97,138.77,138.87,171925.0,138.123,138.1429,137.9441,138.0435,171925.0
2023-11-21 10:15:00,138.86,138.87,138.58,138.69,128531.0,138.0335,138.0435,137.7552,137.8646,128531.0
2023-11-21 10:20:00,138.69,138.69,138.28,138.29,121344.0,137.8646,137.8646,137.457,137.4669,121344.0
2023-11-21 10:25:00,138.29,138.42,138.08,138.17,142781.0,137.4669,137.5962,137.2582,137.3476,142781.0
2023-11-21 10:30:00,138.17,138.46,138.08,138.33,161771.0,137.3476,137.6359,137.2582,137.5067,161771.0
2023-11-21 10:35:00,138.32,138.35,138.08,138.2,161033.0,137.4968,137.5266,137.2582,137.3775,161033.0
2023-11-21 10:40:00,138.21,138.34,138.15,138.18,158090.0,137.3874,137.5166,137.3278,137.3576,158090.0
2023-11-21 10:45:00,138.18,138.36,138.14,138.27,151880.0,137.3576,137.5365,137.3178,137.4471,151880.0
2023-11-21 10:50:00,138.26,138.32,138.18,138.25,89774.0,137.4371,137.4968,137.3576,137.4272,89774.0
2023-11-21 10:55:00,138.25,138.33,138.13,138.28,97761.0,137.4272,137.5067,137.3079,137.457,97761.0
2023-11-21 11:00:00,138.28,138.31,138.15,138.18,146671.0,137.457,137.4868,137.3278,137.3576,146671.0
2023-11-21 11:05:00,138.19,138.23,137.97,138.09,99417.0,137.3675,137.4073,137.1488,137.2681,99417.0
2023-11-21 11:10:00,138.08,138.09,137.82,137.9,135794.0,137.2582,137.2681,136.9997,137.0793,135794.0
2023-11-21 11:15:00,137.9,137.99,137.81,137.87,110746.0,137.0793,137.1687,136.9898,137.0494,110746.0
2023-11-21 11:20:00,137.87,137.89,137.72,137.81,115450.0,137.0494,137.0693,136.9003,136.9898,115450.0
2023-11-21 11:25:00,137.8,138.01,137.74,137.94,128668.0,136.9798,137.1886,136.9202,137.119,128668.0
2023-11-21 11:30:00,137.93,137.99,137.81,137.85,99152.0,137.1091,137.1687,136.9898,137.0296,99152.0
2023-11-21 11:35:00,137.85,137.89,137.73,137.81,72546.0,137.0296,137.0693,136.9103,136.9898,72546.0
2023-11-21 11:40:00,137.81,137.93,137.7,137.88,70548.0,136.9898,137.1091,136.8804,137.0594,70548.0
2023-11-21 11:45:00,137.87,138.15,137.86,138.12,175897.0,137.0494,137.3278,137.0395,137.2979,175897.0
2023-11-21 11:50:00,138.11,138.28,138.11,138.18,188786.0,137.288,137.457,137.288,137.3576,188786.0
2023-11-21 11:55:00,138.18,138.21,138.07,138.12,65186.0,137.3576,137.3874,137.2482,137.2979,65186.0
2023-11-21 12:00:00,138.12,138.27,138.08,138.27,107440.0,137.2979,137.4471,137.2582,137.4471,107440.0
2023-11-21 12:05:00,138.26,138.31,138.18,138.3,119541.0,137.4371,137.4868,137.3576,137.4769,119541.0
2023-11-21 12:10:00,138.3,138.39,138.26,138.36,144853.0,137.4769,137.5663,137.4371,137.5365,144853.0
2023-11-21 12:15:00,138.36,138.38,138.24,138.33,109892.0,137.5365,137.5564,137.4172,137.5067,109892.0
2023-11-21 12:20:00,138.33,138.35,138.21,138.26,65201.0,137.5067,137.5266,137.3874,137.4371,65201.0
2023-11-21 12:25:00,138.26,138.44,138.24,138.42,86480.0,137.4371,137.616,137.4172,137.5962,86480.0
2023-11-21 12:30:00,138.41,138.47,138.37,138.4,94232.0,137.5862,137.6459,137.5465,137.5763,94232.0
2023-11-21 12:35:00,138.39,138.53,138.36,138.45,125418.0,137.5663,137.7055,137.5365,137.626,125418.0
2023-11-21 12:40:00,138.45,138.49,138.33,138.36,96109.0,137.626,137.6657,137.5067,137.5365,96109.0
2023-11-21 12:45:00,138.36,138.42,138.28,138.35,121749.0,137.5365,137.5962,137.457,137.5266,121749.0
2023-11-21 12:50:00,138.35,138.47,138.32,138.47,145701.0,137.5266,137.6459,137.4968,137.6459,145701.0
2023-11-21 12:55:00,138.48,138.48,138.38,138.39,83033.0,137.6558,137.6558,137.5564,137.5663,83033.0
2023-11-21 13:00:00,138.39,138.46,138.27,138.34,157953.0,137.5663,137.6359,137.4471,137.5166,157953.0
2023-11-21 13:05:00,138.33,138.35,138.25,138.33,108133.0,137.5067,137.5266,137.4272,137.5067,108133.0
2023-11-21 13:10:00,138.32,138.32,138.2,138.25,74223.0,137.4968,137.4968,137.3775,137.4272,74223.0
2023-11-21 13:15:00,138.24,138.33,138.2,138.24,83689.0,137.4172,137.5067,137.3775,137.4172,83689.0
2023-11-21 13:20:00,138.24,138.25,138.15,138.15,97372.0,137.4172,137.4272,137.3278,137.3278,97372.0
2023-11-21 13:25:00,138.16,138.24,138.09,138.19,92309.0,137.3377,137.4172,137.2681,137.3675,92309.0
2023-11-21 13:30:00,138.19,138.27,138.14,138.21,78054.0,137.3675,137.4471,137.3178,137.3874,78054.0
2023-11-21 13:35:00,138.2,138.33,138.16,138.31,93976.0,137.3775,137.5067,137.3377,137.4868,93976.0
2023-11-21 13:40:00,138.31,138.49,138.27,138.47,101635.0,137.4868,137.6657,137.4471,137.6459,101635.0
2023-11-21 13:45:00,138.48,138.69,138.47,138.67,135471.0,137.6558,137.8646,137.6459,137.8447,135471.0
2023-11-21 13:50:00,138.67,138.75,138.61,138.7,131605.0,137.8447,137.9242,137.785,137.8745,131605.0
2023-11-21 13:55:00,138.69,138.75,138.44,138.49,148634.0,137.8646,137.9242,137.616,137.6657,148634.0
2023-11-21 14:00:00,138.47,138.54,138.36,138.51,166495.0,137.6459,137.7154,137.5365,137.6856,166495.0
2023-11-21 14:05:00,138.51,138.52,138.29,138.34,117717.0,137.6856,137.6956,137.4669,137.5166,117717.0
2023-11-21 14:10:00,138.33,138.61,138.29,138.59,134437.0,137.5067,137.785,137.4669,137.7651,134437.0
2023-11-21 14:15:00,138.59,138.69,138.46,138.5,81645.0,137.7651,137.8646,137.6359,137.6757,81645.0
2023-11-21 14:20:00,138.5,138.58,138.43,138.54,79931.0,137.6757,137.7552,137.6061,137.7154,79931.0
2023-11-21 14:25:00,138.53,138.57,138.42,138.47,83362.0,137.7055,137.7453,137.5962,137.6459,83362.0
2023-11-21 14:30:00,138.47,138.51,138.36,138.5,106643.0,137.6459,137.6856,137.5365,137.6757,106643.0
2023-11-21 14:35:00,138.49,138.54,138.41,138.45,62824.0,137.6657,137.7154,137.5862,137.626,62824.0
2023-11-21 14:40:00,138.44,138.54,138.41,138.53,67306.0,137.616,137.7154,137.5862,137.7055,67306.0
2023-11-21 14:45:00,138.54,138.58,138.49,138.53,64740.0,137.7154,137.7552,137.6657,137.7055,64740.0
2023-11-21 14:50:00,138.54,138.54,138.36,138.43,99456.0,137.7154,137.7154,137.5365,137.6061,99456.0
2023-11-21 14:55:00,138.44,138.58,138.42,138.53,82121.0,137.616,137.7552,137.5962,137.7055,82121.0
2023-11-21 15:00:00,138.52,138.66,138.5,138.56,105086.0,137.6956,137.8347,137.6757,137.7353,105086.0
2023-11-21 15:05:00,138.55,138.7,138.54,138.59,90498.0,137.7254,137.8745,137.7154,137.7651,90498.0
2023-11-21 15:10:00,138.58,138.7,138.58,138.58,107204.0,137.7552,137.8745,137.7552,137.7552,107204.0
2023-11-21 15:15:00,138.57,138.69,138.56,138.58,79679.0,137.7453,137.8646,137.7353,137.7552,79679.0
2023-11-21 15:20:00,138.58,138.68,138.57,138.66,105097.0,137.7552,137.8546,137.7453,137.8347,105097.0
2023-11-21 15:25:00,138.65,138.65,138.51,138.57,103065.0,137.8248,137.8248,137.6856,137.7453,103065.0
2023-11-21 15:30:00,138.56,138.59,138.39,138.43,129397.0,137.7353,137.7651,137.5663,137.6061,129397.0
2023-11-21 15:35:00,138.42,138.48,138.36,138.44,119011.0,137.5962,137.6558,137.5365,137.616,119011.0
2023-11-21 15:40:00,138.44,138.52,138.42,138.44,136252.0,137.616,137.6956,137.5962,137.616,136252.0
2023-11-21 15:45:00,138.45,138.63,138.42,138.55,183487.0,137.626,137.8049,137.5962,137.7254,183487.0
2023-11-21 15:50:00,138.56,138.67,138.52,138.54,244784.0,137.7353,137.8447,137.6956,137.7154,244784.0
2023-11-21 15:55:00,138.54,138.64,138.45,138.62,559171.0,137.7154,137.8148,137.626,137.795,559171.0
2023-11-22 09:30:00,139.08,140.68,139.0,140.62,1097450.0,138.2522,139.8427,138.1727,139.7831,1097450.0
2023-11-22 09:35:00,140.62,141.1,140.61,140.88,569056.0,139.7831,140.2602,139.7731,140.0415,569056.0
2023-11-22 09:40:00,140.89,140.9,140.42,140.73,285521.0,140.0515,140.0614,139.5843,139.8924,285521.0
2023-11-22 09:45:00,140.75,140.76,140.36,140.36,187359.0,139.9123,139.9222,139.5246,139.5246,187359.0
2023-11-22 09:50:00,140.37,140.42,139.63,139.73,230099.0,139.5346,139.5843,138.799,138.8984,230099.0
2023-11-22 09:55:00,139.74,139.82,139.47,139.63,192179.0,138.9083,138.9878,138.6399,138.799,192179.0
2023-11-22 10:00:00,139.63,139.75,139.36,139.41,209149.0,138.799,138.9182,138.5306,138.5803,209149.0
2023-11-22 10:05:00,139.4,139.67,139.39,139.54,134434.0,138.5703,138.8387,138.5604,138.7095,134434.0
2023-11-22 10:10:00,139.54,139.87,139.48,139.87,157354.0,138.7095,139.0375,138.6499,139.0375,157354.0
2023-11-22 10:15:00,139.88,139.93,139.68,139.92,149309.0,139.0475,139.0972,138.8487,139.0872,149309.0
2023-11-22 10:20:00,139.93,140.16,139.88,140.14,195812.0,139.0972,139.3258,139.0475,139.3059,195812.0
2023-11-22 10:25:00,140.13,140.13,139.92,140.07,123125.0,139.296,139.296,139.0872,139.2363,123125.0
2023-11-22 10:30:00,140.1,140.33,140.06,140.32,128053.0,139.2662,139.4948,139.2264,139.4849,128053.0
2023-11-22 10:35:00,140.32,140.48,140.29,140.37,119303.0,139.4849,139.6439,139.455,139.5346,119303.0
2023-11-22 10:40:00,140.38,140.68,140.28,140.32,203037.0,139.5445,139.8427,139.4451,139.4849,203037.0
2023-11-22 10:45:00,140.33,140.41,140.26,140.28,90148.0,139.4948,139.5743,139.4252,139.4451,90148.0
2023-11-22 10:50:00,140.27,140.37,139.96,140.03,168304.0,139.4351,139.5346,139.127,139.1966,168304.0
2023-11-22 10:55:00,140.05,140.15,139.92,139.93,122515.0,139.2165,139.3159,139.0872,139.0972,122515.0
2023-11-22 11:00:00,139.94,140.16,139.89,140.09,99629.0,139.1071,139.3258,139.0574,139.2562,99629.0
2023-11-22 11:05:00,140.1,140.2,139.99,140.01,63698.0,139.2662,139.3656,139.1568,139.1767,63698.0
2023-11-22 11:10:00,140.01,140.26,139.99,140.21,83341.0,139.1767,139.4252,139.1568,139.3755,83341.0
2023-11-22 11:15:00,140.21,140.32,140.12,140.16,112483.0,139.3755,139.4849,139.286,139.3258,112483.0
2023-11-22 11:20:00,140.17,140.33,140.13,140.3,94301.0,139.3357,139.4948,139.296,139.465,94301.0
2023-11-22 11:25:00,140.3,140.35,140.2,140.34,109730.0,139.465,139.5147,139.3656,139.5047,109730.0
2023-11-22 11:30:00,140.36,140.44,140.3,140.31,84225.0,139.5246,139.6041,139.465,139.4749,84225.0
2023-11-22 11:35:00,140.31,140.31,140.21,140.24,86906.0,139.4749,139.4749,139.3755,139.4053,86906.0
2023-11-22 11:40:00,140.25,140.36,140.22,140.31,111534.0,139.4153,139.5246,139.3854,139.4749,111534.0
2023-11-22 11:45:00,140.3,140.39,140.27,140.32,81273.0,139.465,139.5544,139.4351,139.4849,81273.0
2023-11-22 11:50:00,140.33,140.34,140.16,140.18,64688.0,139.4948,139.5047,139.3258,139.3457,64688.0
2023-11-22 11:55:00,140.19,140.32,140.18,140.28,95644.0,139.3556,139.4849,139.3457,139.4451,95644.0
2023-11-22 12:00:00,140.3,140.3,140.07,140.11,125643.0,139.465,139.465,139.2363,139.2761,125643.0
2023-11-22 12:05:00,140.11,140.25,140.1,140.24,101519.0,139.2761,139.4153,139.2662,139.4053,101519.0
2023-11-22 12:10:00,140.25,140.32,140.02,140.04,107203.0,139.4153,139.4849,139.1866,139.2065,107203.0
2023-11-22 12:15:00,140.04,140.16,140.03,140.13,86302.0,139.2065,139.3258,139.1966,139.296,86302.0
2023-11-22 12:20:00,140.13,140.16,140.05,140.16,83839.0,139.296,139.3258,139.2165,139.3258,83839.0
2023-11-22 12:25:00,140.16,140.21,140.09,140.11,84722.0,139.3258,139.3755,139.2562,139.2761,84722.0
2023-11-22 12:30:00,140.12,140.14,140.02,140.11,86419.0,139.286,139.3059,139.1866,139.2761,86419.0
2023-11-22 12:35:00,140.11,140.15,139.98,140.08,68436.0,139.2761,139.3159,139.1469,139.2463,68436.0
2023-11-22 12:40:00,140.08,140.08,139.9,139.92,78476.0,139.2463,139.2463,139.0674,139.0872,78476.0
2023-11-22 12:45:00,139.91,139.96,139.83,139.84,78580.0,139.0773,139.127,138.9978,139.0077,78580.0
2023-11-22 12:50:00,139.84,139.97,139.82,139.89,106933.0,139.0077,139.1369,138.9878,139.0574,106933.0
2023-11-22 12:55:00,139.88,139.98,139.86,139.96,70979.0,139.0475,139.1469,139.0276,139.127,70979.0
2023-11-22 13:00:00,139.95,139.99,139.77,139.83,170352.0,139.1171,139.1568,138.9381,138.9978,170352.0
2023-11-22 13:05:00,139.84,140.0,139.83,139.98,104322.0,139.0077,139.1668,138.9978,139.1469,104322.0
2023-11-22 13:10:00,139.99,140.1,139.94,140.08,70914.0,139.1568,139.2662,139.1071,139.2463,70914.0
2023-11-22 13:15:00,140.08,140.12,139.95,140.03,65683.0,139.2463,139.286,139.1171,139.1966,65683.0
2023-11-22 13:20:00,140.04,140.16,140.03,140.16,70302.0,139.2065,139.3258,139.1966,139.3258,70302.0
2023-11-22 13:25:00,140.16,140.2,140.12,140.2,52035.0,139.3258,139.3656,139.286,139.3656,52035.0
2023-11-22 13:30:00,140.2,140.26,140.11,140.25,79040.0,139.3656,139.4252,139.2761,139.4153,79040.0
2023-11-22 13:35:00,140.24,140.27,140.11,140.14,59808.0,139.4053,139.4351,139.2761,139.3059,59808.0
2023-11-22 13:40:00,140.15,140.19,140.09,140.1,72478.0,139.3159,139.3556,139.2562,139.2662,72478.0
2023-11-22 13:45:00,140.11,140.16,140.09,140.12,46985.0,139.2761,139.3258,139.2562,139.286,46985.0
2023-11-22 13:50:00,140.12,140.17,140.08,140.09,71416.0,139.286,139.3357,139.2463,139.2562,71416.0
2023-11-22 13:55:00,140.1,140.19,140.08,140.17,61470.0,139.2662,139.3556,139.2463,139.3357,61470.0
2023-11-22 14:00:00,140.18,140.29,140.17,140.29,73340.0,139.3457,139.455,139.3357,139.455,73340.0
2023-11-22 14:05:00,140.28,140.34,140.28,140.33,82279.0,139.4451,139.5047,139.4451,139.4948,82279.0
2023-11-22 14:10:00,140.34,140.38,140.2,140.23,69093.0,139.5047,139.5445,139.3656,139.3954,69093.0
2023-11-22 14:15:00,140.22,140.36,140.16,140.33,59165.0,139.3854,139.5246,139.3258,139.4948,59165.0
2023-11-22 14:20:00,140.33,140.33,140.17,140.18,64310.0,139.4948,139.4948,139.3357,139.3457,64310.0
2023-11-22 14:25:00,140.18,140.3,140.17,140.28,53815.0,139.3457,139.465,139.3357,139.4451,53815.0
2023-11-22 14:30:00,140.28,140.28,140.07,140.12,91963.0,139.4451,139.4451,139.2363,139.286,91963.0
2023-11-22 14:35:00,140.12,140.14,139.75,139.76,171637.0,139.286,139.3059,138.9182,138.9282,171637.0
2023-11-22 14:40:00,139.75,140.05,139.73,140.05,135930.0,138.9182,139.2165,138.8984,139.2165,135930.0
2023-11-22 14:45:00,140.05,140.05,139.83,139.87,67975.0,139.2165,139.2165,138.9978,139.0375,67975.0
2023-11-22 14:50:00,139.87,139.98,139.87,139.95,48178.0,139.0375,139.1469,139.0375,139.1171,48178.0
2023-11-22 14:55:00,139.95,140.06,139.93,140.02,122886.0,139.1171,139.2264,139.0972,139.1866,122886.0
2023-11-22 15:00:00,140.01,140.07,139.91,140.02,97040.0,139.1767,139.2363,139.0773,139.1866,97040.0
2023-11-22 15:05:00,140.02,140.04,139.91,139.96,144024.0,139.1866,139.2065,139.0773,139.127,144024.0
2023-11-22 15:10:00,139.96,139.99,139.89,139.92,71457.0,139.127,139.1568,139.0574,139.0872,71457.0
2023-11-22 15:15:00,139.92,140.03,139.92,140.02,68128.0,139.0872,139.1966,139.0872,139.1866,68128.0
2023-11-22 15:20:00,140.02,140.02,139.9,139.94,111118.0,139.1866,139.1866,139.0674,139.1071,111118.0
2023-11-22 15:25:00,139.93,140.0,139.91,139.99,72525.0,139.0972,139.1668,139.0773,139.1568,72525.0
2023-11-22 15:30:00,139.99,140.02,139.94,139.99,104330.0,139.1568,139.1866,139.1071,139.1568,104330.0
2023-11-22 15:35:00,139.99,140.07,139.98,140.03,126437.0,139.1568,139.2363,139.1469,139.1966,126437.0
2023-11-22 15:40:00,140.03,140.06,139.95,139.99,96679.0,139.1966,139.2264,139.1171,139.1568,96679.0
2023-11-22 15:45:00,139.99,140.12,139.97,140.05,160655.0,139.1568,139.286,139.1369,139.2165,160655.0
2023-11-22 15:50:00,140.04,140.1,139.86,140.01,363963.0,139.2065,139.2662,139.0276,139.1767,363963.0
2023-11-22 15:55:00,140.01,140.07,139.94,140.02,571248.0,139.1767,139.2363,139.1071,139.1866,571248.0
2023-11-24 09:30:00,139.55,139.68,139.09,139.31,443114.0,138.7194,138.8487,138.2622,138.4809,443114.0
2023-11-24 09:35:00,139.31,139.49,138.8,138.84,188708.0,138.4809,138.6598,137.9739,138.0137,188708.0
2023-11-24 09:40:00,138.82,138.94,138.67,138.72,197658.0,137.9938,138.1131,137.8447,137.8944,197658.0
2023-11-24 09:45:00,138.71,139.02,138.63,138.64,218489.0,137.8844,138.1926,137.8049,137.8148,218489.0
2023-11-24 09:50:00,138.62,138.79,138.54,138.7,123950.0,137.795,137.964,137.7154,137.8745,123950.0
2023-11-24 09:55:00,138.71,139.05,138.66,139.05,114148.0,137.8844,138.2224,137.8347,138.2224,114148.0
2023-11-24 10:00:00,139.05,139.05,138.72,138.82,98812.0,138.2224,138.2224,137.8944,137.9938,98812.0
2023-11-24 10:05:00,138.81,138.85,138.46,138.5,165082.0,137.9838,138.0236,137.6359,137.6757,165082.0
2023-11-24 10:10:00,138.5,138.63,138.33,138.33,174179.0,137.6757,137.8049,137.5067,137.5067,174179.0
2023-11-24 10:15:00,138.33,138.39,138.2,138.3,172195.0,137.5067,137.5663,137.3775,137.4769,172195.0
2023-11-24 10:20:00,138.3,138.35,138.16,138.19,140390.0,137.4769,137.5266,137.3377,137.3675,140390.0
2023-11-24 10:25:00,138.16,138.22,137.97,138.05,199079.0,137.3377,137.3973,137.1488,137.2284,199079.0
2023-11-24 10:30:00,138.06,138.1,137.97,138.04,108311.0,137.2383,137.2781,137.1488,137.2184,108311.0
2023-11-24 10:35:00,138.04,138.16,138.01,138.05,126558.0,137.2184,137.3377,137.1886,137.2284,126558.0
2023-11-24 10:40:00,138.04,138.16,137.95,137.95,139843.0,137.2184,137.3377,137.129,137.129,139843.0
2023-11-24 10:45:00,137.95,138.04,137.81,137.81,210147.0,137.129,137.2184,136.9898,136.9898,210147.0
2023-11-24 10:50:00,137.81,137.81,137.47,137.63,261741.0,136.9898,136.9898,136.6518,136.8109,261741.0
2023-11-24 10:55:00,137.62,137.68,137.54,137.59,208136.0,136.8009,136.8606,136.7214,136.7711,208136.0
2023-11-24 11:00:00,137.6,137.82,137.59,137.66,118457.0,136.781,136.9997,136.7711,136.8407,118457.0
2023-11-24 11:05:00,137.66,137.73,137.6,137.66,100202.0,136.8407,136.9103,136.781,136.8407,100202.0
2023-11-24 11:10:00,137.66,137.77,137.64,137.73,100436.0,136.8407,136.95,136.8208,136.9103,100436.0
2023-11-24 11:15:00,137.74,137.89,137.73,137.85,156517.0,136.9202,137.0693,136.9103,137.0296,156517.0
2023-11-24 11:20:00,137.87,137.93,137.83,137.93,82811.0,137.0494,137.1091,137.0097,137.1091,82811.0
2023-11-24 11:25:00,137.93,137.93,137.79,137.87,85359.0,137.1091,137.1091,136.9699,137.0494,85359.0
2023-11-24 11:30:00,137.88,137.94,137.76,137.93,96348.0,137.0594,137.119,136.9401,137.1091,96348.0
2023-11-24 11:35:00,137.92,138.0,137.81,137.82,97297.0,137.0991,137.1787,136.9898,136.9997,97297.0
2023-11-24 11:40:00,137.84,137.9,137.78,137.83,91796.0,137.0196,137.0793,136.96,137.0097,91796.0
2023-11-24 11:45:00,137.84,137.99,137.84,137.95,70562.0,137.0196,137.1687,137.0196,137.129,70562.0
2023-11-24 11:50:00,137.95,138.09,137.94,138.05,87149.0,137.129,137.2681,137.119,137.2284,87149.0
2023-11-24 11:55:00,138.05,138.16,138.04,138.12,107545.0,137.2284,137.3377,137.2184,137.2979,107545.0
2023-11-24 12:00:00,138.1,138.15,138.03,138.13,94253.0,137.2781,137.3278,137.2085,137.3079,94253.0
2023-11-24 12:05:00,138.13,138.15,138.07,138.12,68457.0,137.3079,137.3278,137.2482,137.2979,68457.0
2023-11-24 12:10:00,138.13,138.22,138.1,138.18,75678.0,137.3079,137.3973,137.2781,137.3576,75678.0
2023-11-24 12:15:00,138.18,138.26,138.11,138.25,80975.0,137.3576,137.4371,137.288,137.4272,80975.0
2023-11-24 12:20:00,138.25,138.26,138.15,138.24,86476.0,137.4272,137.4371,137.3278,137.4172,86476.0
2023-11-24 12:25:00,138.24,138.27,138.16,138.18,85683.0,137.4172,137.4471,137.3377,137.3576,85683.0
2023-11-24 12:30:00,138.17,138.24,138.12,138.23,78195.0,137.3476,137.4172,137.2979,137.4073,78195.0
2023-11-24 12:35:00,138.23,138.31,138.19,138.29,124144.0,137.4073,137.4868,137.3675,137.4669,124144.0
2023-11-24 12:40:00,138.28,138.29,138.09,138.11,109232.0,137.457,137.4669,137.2681,137.288,109232.0
2023-11-24 12:45:00,138.12,138.19,138.11,138.15,113614.0,137.2979,137.3675,137.288,137.3278,113614.0
2023-11-24 12:50:00,138.14,138.4,138.11,138.34,165940.0,137.3178,137.5763,137.288,137.5166,165940.0
2023-11-24 12:55:00,138.33,138.33,138.2,138.3,326837.0,137.5067,137.5067,137.3775,137.4769,326837.0
2023-11-27 09:30:00,137.57,139.63,137.54,138.75,1504789.0,136.7512,138.799,136.7214,137.9242,1504789.0
2023-11-27 09:35:00,138.74,138.93,138.36,138.75,318490.0,137.9143,138.1031,137.5365,137.9242,318490.0
2023-11-27 09:40:00,138.73,138.82,138.61,138.62,272695.0,137.9043,137.9938,137.785,137.795,272695.0
2023-11-27 09:45:00,138.62,138.75,138.22,138.25,290661.0,137.795,137.9242,137.3973,137.4272,290661.0
2023-11-27 09:50:00,138.29,138.43,138.13,138.42,275151.0,137.4669,137.6061,137.3079,137.5962,275151.0
2023-11-27 09:55:00,138.42,138.42,138.17,138.29,206939.0,137.5962,137.5962,137.3476,137.4669,206939.0
2023-11-27 10:00:00,138.31,138.42,138.13,138.36,334806.0,137.4868,137.5962,137.3079,137.5365,334806.0
2023-11-27 10:05:00,138.36,138.5,138.27,138.5,162927.0,137.5365,137.6757,137.4471,137.6757,162927.0
2023-11-27 10:10:00,138.5,138.56,138.05,138.2,182735.0,137.6757,137.7353,137.2284,137.3775,182735.0
2023-11-27 10:15:00,138.21,138.23,138.01,138.06,96386.0,137.3874,137.4073,137.1886,137.2383,96386.0
2023-11-27 10:20:00,138.08,138.11,137.78,137.84,206729.0,137.2582,137.288,136.96,137.0196,206729.0
2023-11-27 10:25:00,137.83,138.01,137.83,137.95,176815.0,137.0097,137.1886,137.0097,137.129,176815.0
2023-11-27 10:30:00,137.98,138.18,137.98,138.18,97942.0,137.1588,137.3576,137.1588,137.3576,97942.0
2023-11-27 10:35:00,138.18,138.28,138.15,138.25,100641.0,137.3576,137.457,137.3278,137.4272,100641.0
2023-11-27 10:40:00,138.25,138.42,138.25,138.29,165092.0,137.4272,137.5962,137.4272,137.4669,165092.0
2023-11-27 10:45:00,138.29,138.4,138.23,138.23,138007.0,137.4669,137.5763,137.4073,137.4073,138007.0
2023-11-27 10:50:00,138.23,138.26,138.14,138.15,100844.0,137.4073,137.4371,137.3178,137.3278,100844.0
2023-11-27 10:55:00,138.16,138.3,138.07,138.09,115644.0,137.3377,137.4769,137.2482,137.2681,115644.0
2023-11-27 11:00:00,138.1,138.11,137.92,137.94,113885.0,137.2781,137.288,137.0991,137.119,113885.0
2023-11-27 11:05:00,137.93,137.94,137.69,137.91,203391.0,137.1091,137.119,136.8705,137.0892,203391.0
2023-11-27 11:10:00,137.9,137.91,137.62,137.68,111931.0,137.0793,137.0892,136.8009,136.8606,111931.0
2023-11-27 11:15:00,137.68,137.8,137.6,137.74,90224.0,136.8606,136.9798,136.781,136.9202,90224.0
2023-11-27 11:20:00,137.74,137.91,137.71,137.8,88094.0,136.9202,137.0892,136.8904,136.9798,88094.0
2023-11-27 11:25:00,137.8,137.9,137.77,137.89,104764.0,136.9798,137.0793,136.95,137.0693,104764.0
2023-11-27 11:30:00,137.89,137.97,137.85,137.93,93036.0,137.0693,137.1488,137.0296,137.1091,93036.0
2023-11-27 11:35:00,137.92,138.05,137.88,137.97,145353.0,137.0991,137.2284,137.0594,137.1488,145353.0
2023-11-27 11:40:00,137.98,138.13,137.94,138.03,98411.0,137.1588,137.3079,137.119,137.2085,98411.0
2023-11-27 11:45:00,138.03,138.11,138.0,138.07,88991.0,137.2085,137.288,137.1787,137.2482,88991.0
2023-11-27 11:50:00,138.08,138.17,138.03,138.13,130355.0,137.2582,137.3476,137.2085,137.3079,130355.0
2023-11-27 11:55:00,138.13,138.26,138.09,138.22,135839.0,137.3079,137.4371,137.2681,137.3973,135839.0
2023-11-27 12:00:00,138.23,138.29,138.14,138.23,80521.0,137.4073,137.4669,137.3178,137.4073,80521.0
2023-11-27 12:05:00,138.23,138.32,138.21,138.26,78756.0,137.4073,137.4968,137.3874,137.4371,78756.0
2023-11-27 12:10:00,138.25,138.32,138.23,138.3,81507.0,137.4272,137.4968,137.4073,137.4769,81507.0
2023-11-27 12:15:00,138.3,138.34,138.22,138.28,73800.0,137.4769,137.5166,137.3973,137.457,73800.0
2023-11-27 12:20:00,138.28,138.28,138.15,138.2,73736.0,137.457,137.457,137.3278,137.3775,73736.0
2023-11-27 12:25:00,138.21,138.3,138.15,138.23,76889.0,137.3874,137.4769,137.3278,137.4073,76889.0
2023-11-27 12:30:00,138.22,138.24,138.15,138.18,74808.0,137.3973,137.4172,137.3278,137.3576,74808.0
2023-11-27 12:35:00,138.17,138.26,138.17,138.26,84340.0,137.3476,137.4371,137.3476,137.4371,84340.0
2023-11-27 12:40:00,138.27,138.4,138.26,138.33,89242.0,137.4471,137.5763,137.4371,137.5067,89242.0
2023-11-27 12:45:00,138.32,138.35,138.24,138.25,45988.0,137.4968,137.5266,137.4172,137.4272,45988.0
2023-11-27 12:50:00,138.26,138.4,138.23,138.4,71271.0,137.4371,137.5763,137.4073,137.5763,71271.0
2023-11-27 12:55:00,138.4,138.49,138.38,138.48,53819.0,137.5763,137.6657,137.5564,137.6558,53819.0
2023-11-27 13:00:00,138.47,138.64,138.38,138.63,105981.0,137.6459,137.8148,137.5564,137.8049,105981.0
2023-11-27 13:05:00,138.62,138.67,138.51,138.51,48108.0,137.795,137.8447,137.6856,137.6856,48108.0
2023-11-27 13:10:00,138.52,138.6,138.49,138.57,39570.0,137.6956,137.7751,137.6657,137.7453,39570.0
2023-11-27 13:15:00,138.56,138.57,138.35,138.36,66288.0,137.7353,137.7453,137.5266,137.5365,66288.0
2023-11-27 13:20:00,138.36,138.37,138.3,138.36,70901.0,137.5365,137.5465,137.4769,137.5365,70901.0
2023-11-27 13:25:00,138.35,138.35,138.17,138.25,69492.0,137.5266,137.5266,137.3476,137.4272,69492.0
2023-11-27 13:30:00,138.25,138.31,138.23,138.26,48464.0,137.4272,137.4868,137.4073,137.4371,48464.0
2023-11-27 13:35:00,138.27,138.33,138.22,138.24,61816.0,137.4471,137.5067,137.3973,137.4172,61816.0
2023-11-27 13:40:00,138.22,138.27,138.19,138.21,37023.0,137.3973,137.4471,137.3675,137.3874,37023.0
2023-11-27 13:45:00,138.21,138.29,138.17,138.23,47140.0,137.3874,137.4669,137.3476,137.4073,47140.0
2023-11-27 13:50:00,138.22,138.24,138.13,138.14,50586.0,137.3973,137.4172,137.3079,137.3178,50586.0
2023-11-27 13:55:00,138.14,138.25,138.11,138.25,56446.0,137.3178,137.4272,137.288,137.4272,56446.0
2023-11-27 14:00:00,138.27,138.29,138.19,138.19,75955.0,137.4471,137.4669,137.3675,137.3675,75955.0
2023-11-27 14:05:00,138.19,138.24,138.11,138.24,70165.0,137.3675,137.4172,137.288,137.4172,70165.0
2023-11-27 14:10:00,138.25,138.3,138.22,138.26,61687.0,137.4272,137.4769,137.3973,137.4371,61687.0
2023-11-27 14:15:00,138.26,138.3,138.22,138.24,59416.0,137.4371,137.4769,137.3973,137.4172,59416.0
2023-11-27 14:20:00,138.24,138.24,138.12,138.17,106631.0,137.4172,137.4172,137.2979,137.3476,106631.0
2023-11-27 14:25:00,138.16,138.21,138.08,138.2,63825.0,137.3377,137.3874,137.2582,137.3775,63825.0
2023-11-27 14:30:00,138.2,138.22,138.08,138.11,63678.0,137.3775,137.3973,137.2582,137.288,63678.0
2023-11-27 14:35:00,138.1,138.15,138.06,138.06,85568.0,137.2781,137.3278,137.2383,137.2383,85568.0
2023-11-27 14:40:00,138.06,138.07,137.81,137.9,116646.0,137.2383,137.2482,136.9898,137.0793,116646.0
2023-11-27 14:45:00,137.91,138.0,137.86,137.93,75804.0,137.0892,137.1787,137.0395,137.1091,75804.0
2023-11-27 14:50:00,137.93,138.0,137.9,137.97,64455.0,137.1091,137.1787,137.0793,137.1488,64455.0
2023-11-27 14:55:00,137.97,138.11,137.94,138.11,55905.0,137.1488,137.288,137.119,137.288,55905.0
2023-11-27 15:00:00,138.1,138.12,138.05,138.06,53185.0,137.2781,137.2979,137.2284,137.2383,53185.0
2023-11-27 15:05:00,138.07,138.12,138.04,138.08,59673.0,137.2482,137.2979,137.2184,137.2582,59673.0
2023-11-27 15:10:00,138.09,138.13,138.05,138.09,103357.0,137.2681,137.3079,137.2284,137.2681,103357.0
2023-11-27 15:15:00,138.08,138.23,138.07,138.19,67190.0,137.2582,137.4073,137.2482,137.3675,67190.0
2023-11-27 15:20:00,138.18,138.25,138.17,138.23,84374.0,137.3576,137.4272,137.3476,137.4073,84374.0
2023-11-27 15:25:00,138.22,138.28,138.21,138.28,70609.0,137.3973,137.457,137.3874,137.457,70609.0
2023-11-27 15:30:00,138.3,138.35,138.25,138.34,103858.0,137.4769,137.5266,137.4272,137.5166,103858.0
2023-11-27 15:35:00,138.34,138.37,138.27,138.29,116515.0,137.5166,137.5465,137.4471,137.4669,116515.0
2023-11-27 15:40:00,138.29,138.36,138.22,138.25,120078.0,137.4669,137.5365,137.3973,137.4272,120078.0
2023-11-27 15:45:00,138.25,138.3,138.17,138.18,124588.0,137.4272,137.4769,137.3476,137.3576,124588.0
2023-11-27 15:50:00,138.19,138.2,138.04,138.06,294784.0,137.3675,137.3775,137.2184,137.2383,294784.0
2023-11-27 15:55:00,138.07,138.08,137.88,138.04,772347.0,137.2482,137.2582,137.0594,137.2184,772347.0
2023-11-28 09:30:00,137.63,138.03,137.49,137.57,514088.0,136.8109,137.2085,136.6717,136.7512,514088.0
2023-11-28 09:35:00,137.56,137.59,137.22,137.22,246454.0,136.7413,136.7711,136.4033,136.4033,246454.0
2023-11-28 09:40:00,137.23,137.34,137.08,137.19,197380.0,136.4132,136.5226,136.2641,136.3735,197380.0
2023-11-28 09:45:00,137.19,137.42,137.14,137.28,162001.0,136.3735,136.6021,136.3238,136.4629,162001.0
2023-11-28 09:50:00,137.28,137.34,137.16,137.24,171517.0,136.4629,136.5226,136.3437,136.4232,171517.0
2023-11-28 09:55:00,137.23,137.3,137.12,137.15,111063.0,136.4132,136.4828,136.3039,136.3337,111063.0
2023-11-28 10:00:00,137.17,137.55,137.04,137.46,226121.0,136.3536,136.7313,136.2244,136.6419,226121.0
2023-11-28 10:05:00,137.45,137.5,137.34,137.39,121728.0,136.6319,136.6816,136.5226,136.5723,121728.0
2023-11-28 10:10:00,137.41,137.47,137.27,137.45,108878.0,136.5922,136.6518,136.453,136.6319,108878.0
2023-11-28 10:15:00,137.46,137.61,137.45,137.53,141696.0,136.6419,136.791,136.6319,136.7115,141696.0
2023-11-28 10:20:00,137.53,137.66,137.5,137.5,148047.0,136.7115,136.8407,136.6816,136.6816,148047.0
2023-11-28 10:25:00,137.5,137.72,137.5,137.54,133623.0,136.6816,136.9003,136.6816,136.7214,133623.0
2023-11-28 10:30:00,137.53,137.58,137.37,137.42,145360.0,136.7115,136.7612,136.5524,136.6021,145360.0
2023-11-28 10:35:00,137.42,137.64,137.32,137.62,135103.0,136.6021,136.8208,136.5027,136.8009,135103.0
2023-11-28 10:40:00,137.62,138.03,137.62,137.94,237184.0,136.8009,137.2085,136.8009,137.119,237184.0
2023-11-28 10:45:00,137.94,138.05,137.83,137.92,115133.0,137.119,137.2284,137.0097,137.0991,115133.0
2023-11-28 10:50:00,137.91,137.98,137.75,137.75,115463.0,137.0892,137.1588,136.9301,136.9301,115463.0
2023-11-28 10:55:00,137.76,137.88,137.61,137.88,104722.0,136.9401,137.0594,136.791,137.0594,104722.0
2023-11-28 11:00:00,137.88,137.93,137.73,137.91,85555.0,137.0594,137.1091,136.9103,137.0892,85555.0
2023-11-28 11:05:00,137.91,138.04,137.8,137.81,69328.0,137.0892,137.2184,136.9798,136.9898,69328.0
2023-11-28 11:10:00,137.81,137.93,137.72,137.92,110066.0,136.9898,137.1091,136.9003,137.0991,110066.0
2023-11-28 11:15:00,137.92,137.96,137.79,137.91,101722.0,137.0991,137.1389,136.9699,137.0892,101722.0
2023-11-28 11:20:00,137.92,138.04,137.86,138.04,122472.0,137.0991,137.2184,137.0395,137.2184,122472.0
2023-11-28 11:25:00,138.03,138.04,137.88,137.94,112684.0,137.2085,137.2184,137.0594,137.119,112684.0
2023-11-28 11:30:00,137.95,138.15,137.95,138.1,120934.0,137.129,137.3278,137.129,137.2781,120934.0
2023-11-28 11:35:00,138.11,138.23,138.1,138.17,146865.0,137.288,137.4073,137.2781,137.3476,146865.0
2023-11-28 11:40:00,138.17,138.24,138.11,138.16,254481.0,137.3476,137.4172,137.288,137.3377,254481.0
2023-11-28 11:45:00,138.16,138.18,138.04,138.13,141215.0,137.3377,137.3576,137.2184,137.3079,141215.0
2023-11-28 11:50:00,138.13,138.15,137.99,138.09,110388.0,137.3079,137.3278,137.1687,137.2681,110388.0
2023-11-28 11:55:00,138.09,138.18,138.05,138.16,81027.0,137.2681,137.3576,137.2284,137.3377,81027.0
2023-11-28 12:00:00,138.16,138.21,138.09,138.11,83849.0,137.3377,137.3874,137.2681,137.288,83849.0
2023-11-28 12:05:00,138.11,138.15,138.05,138.09,193392.0,137.288,137.3278,137.2284,137.2681,193392.0
2023-11-28 12:10:00,138.08,138.1,137.99,138.05,81567.0,137.2582,137.2781,137.1687,137.2284,81567.0
2023-11-28 12:15:00,138.06,138.31,138.05,138.25,145080.0,137.2383,137.4868,137.2284,137.4272,145080.0
2023-11-28 12:20:00,138.26,138.32,138.22,138.27,65959.0,137.4371,137.4968,137.3973,137.4471,65959.0
2023-11-28 12:25:00,138.27,138.3,138.23,138.25,126439.0,137.4471,137.4769,137.4073,137.4272,126439.0
2023-11-28 12:30:00,138.25,138.26,138.06,138.11,119504.0,137.4272,137.4371,137.2383,137.288,119504.0
2023-11-28 12:35:00,138.11,138.21,138.09,138.14,60263.0,137.288,137.3874,137.2681,137.3178,60263.0
2023-11-28 12:40:00,138.14,138.14,137.98,138.02,51628.0,137.3178,137.3178,137.1588,137.1985,51628.0
2023-11-28 12:45:00,138.02,138.07,137.95,137.99,47458.0,137.1985,137.2482,137.129,137.1687,47458.0
2023-11-28 12:50:00,137.98,138.06,137.89,138.02,72950.0,137.1588,137.2383,137.0693,137.1985,72950.0
2023-11-28 12:55:00,138.02,138.07,138.0,138.01,62503.0,137.1985,137.2482,137.1787,137.1886,62503.0
2023-11-28 13:00:00,138.01,138.05,137.66,137.84,204127.0,137.1886,137.2284,136.8407,137.0196,204127.0
2023-11-28 13:05:00,137.84,137.95,137.83,137.86,73870.0,137.0196,137.129,137.0097,137.0395,73870.0
2023-11-28 13:10:00,137.86,137.87,137.67,137.77,74979.0,137.0395,137.0494,136.8506,136.95,74979.0
2023-11-28 13:15:00,137.77,137.92,137.7,137.91,86866.0,136.95,137.0991,136.8804,137.0892,86866.0
2023-11-28 13:20:00,137.91,137.97,137.84,137.87,57488.0,137.0892,137.1488,137.0196,137.0494,57488.0
2023-11-28 13:25:00,137.86,137.99,137.85,137.97,56164.0,137.0395,137.1687,137.0296,137.1488,56164.0
2023-11-28 13:30:00,137.96,138.01,137.91,137.96,71571.0,137.1389,137.1886,137.0892,137.1389,71571.0
2023-11-28 13:35:00,137.96,138.07,137.95,138.06,79727.0,137.1389,137.2482,137.129,137.2383,79727.0
2023-11-28 13:40:00,138.05,138.14,138.05,138.09,75525.0,137.2284,137.3178,137.2284,137.2681,75525.0
2023-11-28 13:45:00,138.1,138.12,137.99,138.08,70481.0,137.2781,137.2979,137.1687,137.2582,70481.0
2023-11-28 13:50:00,138.06,138.19,138.04,138.15,62880.0,137.2383,137.3675,137.2184,137.3278,62880.0
2023-11-28 13:55:00,138.16,138.16,138.06,138.09,56454.0,137.3377,137.3377,137.2383,137.2681,56454.0
2023-11-28 14:00:00,138.09,138.13,138.06,138.08,43535.0,137.2681,137.3079,137.2383,137.2582,43535.0
2023-11-28 14:05:00,138.08,138.15,137.98,138.03,86100.0,137.2582,137.3278,137.1588,137.2085,86100.0
2023-11-28 14:10:00,138.02,138.14,138.01,138.02,76381.0,137.1985,137.3178,137.1886,137.1985,76381.0
2023-11-28 14:15:00,138.01,138.12,138.0,138.05,85753.0,137.1886,137.2979,137.1787,137.2284,85753.0
2023-11-28 14:20:00,138.05,138.16,138.05,138.05,74960.0,137.2284,137.3377,137.2284,137.2284,74960.0
2023-11-28 14:25:00,138.06,138.09,137.95,137.97,58127.0,137.2383,137.2681,137.129,137.1488,58127.0
2023-11-28 14:30:00,137.98,138.0,137.87,137.97,79803.0,137.1588,137.1787,137.0494,137.1488,79803.0
2023-11-28 14:35:00,137.98,138.13,137.98,138.12,96526.0,137.1588,137.3079,137.1588,137.2979,96526.0
2023-11-28 14:40:00,138.12,138.16,138.06,138.14,77845.0,137.2979,137.3377,137.2383,137.3178,77845.0
2023-11-28 14:45:00,138.14,138.19,138.08,138.1,70041.0,137.3178,137.3675,137.2582,137.2781,70041.0
2023-11-28 14:50:00,138.11,138.29,138.11,138.26,111562.0,137.288,137.4669,137.288,137.4371,111562.0
2023-11-28 14:55:00,138.27,138.3,138.15,138.18,102594.0,137.4471,137.4769,137.3278,137.3576,102594.0
2023-11-28 15:00:00,138.18,138.19,138.08,138.18,90790.0,137.3576,137.3675,137.2582,137.3576,90790.0
2023-11-28 15:05:00,138.17,138.2,138.09,138.11,62505.0,137.3476,137.3775,137.2681,137.288,62505.0
2023-11-28 15:10:00,138.11,138.18,138.08,138.15,72046.0,137.288,137.3576,137.2582,137.3278,72046.0
2023-11-28 15:15:00,138.13,138.18,138.05,138.06,56501.0,137.3079,137.3576,137.2284,137.2383,56501.0
2023-11-28 15:20:00,138.06,138.1,137.96,138.06,156028.0,137.2383,137.2781,137.1389,137.2383,156028.0
2023-11-28 15:25:00,138.04,138.17,138.03,138.15,76381.0,137.2184,137.3476,137.2085,137.3278,76381.0
2023-11-28 15:30:00,138.15,138.2,138.15,138.19,131743.0,137.3278,137.3775,137.3278,137.3675,131743.0
2023-11-28 15:35:00,138.2,138.21,138.13,138.15,136626.0,137.3775,137.3874,137.3079,137.3278,136626.0
2023-11-28 15:40:00,138.15,138.27,138.11,138.22,145494.0,137.3278,137.4471,137.288,137.3973,145494.0
2023-11-28 15:45:00,138.22,138.43,138.21,138.41,201713.0,137.3973,137.6061,137.3874,137.5862,201713.0
2023-11-28 15:50:00,138.41,138.61,138.35,138.54,518692.0,137.5862,137.785,137.5266,137.7154,518692.0
2023-11-28 15:55:00,138.53,138.66,138.47,138.62,867703.0,137.7055,137.8347,137.6459,137.795,867703.0
2023-11-29 09:30:00,138.98,139.67,138.98,139.62,638134.0,138.1528,138.8387,138.1528,138.789,638134.0
2023-11-29 09:35:00,139.61,139.63,139.24,139.24,272942.0,138.7791,138.799,138.4113,138.4113,272942.0
2023-11-29 09:40:00,139.24,139.4,139.13,139.3,158860.0,138.4113,138.5703,138.3019,138.4709,158860.0
2023-11-29 09:45:00,139.31,139.44,139.31,139.35,158016.0,138.4809,138.6101,138.4809,138.5206,158016.0
2023-11-29 09:50:00,139.36,139.36,139.17,139.22,149259.0,138.5306,138.5306,138.3417,138.3914,149259.0
2023-11-29 09:55:00,139.21,139.28,139.0,139.04,108719.0,138.3815,138.451,138.1727,138.2125,108719.0
2023-11-29 10:00:00,139.05,139.26,138.71,138.71,204899.0,138.2224,138.4312,137.8844,137.8844,204899.0
2023-11-29 10:05:00,138.72,138.8,138.41,138.49,269115.0,137.8944,137.9739,137.5862,137.6657,269115.0
2023-11-29 10:10:00,138.5,138.51,138.31,138.36,254427.0,137.6757,137.6856,137.4868,137.5365,254427.0
2023-11-29 10:15:00,138.36,138.49,138.14,138.16,238517.0,137.5365,137.6657,137.3178,137.3377,238517.0
2023-11-29 10:20:00,138.16,138.27,137.86,137.92,238471.0,137.3377,137.4471,137.0395,137.0991,238471.0
2023-11-29 10:25:00,137.92,138.02,137.78,137.8,172555.0,137.0991,137.1985,136.96,136.9798,172555.0
2023-11-29 10:30:00,137.81,138.03,137.66,137.67,261191.0,136.9898,137.2085,136.8407,136.8506,261191.0
2023-11-29 10:35:00,137.68,137.8,137.33,137.48,303045.0,136.8606,136.9798,136.5126,136.6618,303045.0
2023-11-29 10:40:00,137.49,137.65,137.35,137.48,122269.0,136.6717,136.8307,136.5325,136.6618,122269.0
2023-11-29 10:45:00,137.47,137.49,137.33,137.48,137347.0,136.6518,136.6717,136.5126,136.6618,137347.0
2023-11-29 10:50:00,137.47,137.78,137.45,137.72,193106.0,136.6518,136.96,136.6319,136.9003,193106.0
2023-11-29 10:55:00,137.71,137.81,137.57,137.59,145593.0,136.8904,136.9898,136.7512,136.7711,145593.0
2023-11-29 11:00:00,137.59,137.71,137.54,137.59,101222.0,136.7711,136.8904,136.7214,136.7711,101222.0
2023-11-29 11:05:00,137.59,137.62,137.31,137.37,135417.0,136.7711,136.8009,136.4928,136.5524,135417.0
2023-11-29 11:10:00,137.37,137.39,137.16,137.23,211460.0,136.5524,136.5723,136.3437,136.4132,211460.0
2023-11-29 11:15:00,137.22,137.3,137.14,137.24,213514.0,136.4033,136.4828,136.3238,136.4232,213514.0
2023-11-29 11:20:00,137.24,137.24,136.82,136.95,346913.0,136.4232,136.4232,136.0057,136.1349,346913.0
2023-11-29 11:25:00,136.95,137.14,136.93,137.12,139570.0,136.1349,136.3238,136.115,136.3039,139570.0
2023-11-29 11:30:00,137.12,137.19,137.06,137.15,89437.0,136.3039,136.3735,136.2443,136.3337,89437.0
2023-11-29 11:35:00,137.16,137.35,137.15,137.25,133523.0,136.3437,136.5325,136.3337,136.4331,133523.0
2023-11-29 11:40:00,137.25,137.34,137.23,137.26,64209.0,136.4331,136.5226,136.4132,136.4431,64209.0
2023-11-29 11:45:00,137.25,137.43,137.25,137.43,94441.0,136.4331,136.6121,136.4331,136.6121,94441.0
2023-11-29 11:50:00,137.42,137.44,137.33,137.43,68385.0,136.6021,136.622,136.5126,136.6121,68385.0
2023-11-29 11:55:00,137.43,137.46,137.35,137.39,63902.0,136.6121,136.6419,136.5325,136.5723,63902.0
2023-11-29 12:00:00,137.39,137.47,137.3,137.33,83351.0,136.5723,136.6518,136.4828,136.5126,83351.0
2023-11-29 12:05:00,137.33,137.35,137.24,137.32,112660.0,136.5126,136.5325,136.4232,136.5027,112660.0
2023-11-29 12:10:00,137.32,137.39,137.29,137.32,67728.0,136.5027,136.5723,136.4729,136.5027,67728.0
2023-11-29 12:15:00,137.32,137.39,137.29,137.29,57741.0,136.5027,136.5723,136.4729,136.4729,57741.0
2023-11-29 12:20:00,137.29,137.35,137.2,137.21,95020.0,136.4729,136.5325,136.3834,136.3934,95020.0
2023-11-29 12:25:00,137.2,137.22,137.08,137.17,160886.0,136.3834,136.4033,136.2641,136.3536,160886.0
2023-11-29 12:30:00,137.17,137.28,137.12,137.24,116847.0,136.3536,136.4629,136.3039,136.4232,116847.0
2023-11-29 12:35:00,137.24,137.26,137.11,137.16,80702.0,136.4232,136.4431,136.294,136.3437,80702.0
2023-11-29 12:40:00,137.16,137.2,137.1,137.14,114380.0,136.3437,136.3834,136.284,136.3238,114380.0
2023-11-29 12:45:00,137.14,137.14,137.03,137.05,110084.0,136.3238,136.3238,136.2144,136.2343,110084.0
2023-11-29 12:50:00,137.05,137.08,136.97,137.06,151038.0,136.2343,136.2641,136.1548,136.2443,151038.0
2023-11-29 12:55:00,137.05,137.08,137.0,137.07,218282.0,136.2343,136.2641,136.1846,136.2542,218282.0
2023-11-29 13:00:00,137.07,137.15,137.0,137.01,373655.0,136.2542,136.3337,136.1846,136.1946,373655.0
2023-11-29 13:05:00,137.01,137.05,136.86,137.05,313372.0,136.1946,136.2343,136.0454,136.2343,313372.0
2023-11-29 13:10:00,137.05,137.11,136.95,136.99,59723.0,136.2343,136.294,136.1349,136.1747,59723.0
2023-11-29 13:15:00,136.99,137.0,136.9,136.91,47716.0,136.1747,136.1846,136.0852,136.0951,47716.0
2023-11-29 13:20:00,136.91,136.93,136.82,136.84,99673.0,136.0951,136.115,136.0057,136.0256,99673.0
2023-11-29 13:25:00,136.85,136.94,136.81,136.86,83785.0,136.0355,136.125,135.9957,136.0454,83785.0
2023-11-29 13:30:00,136.86,136.86,136.63,136.68,157457.0,136.0454,136.0454,135.8168,135.8665,157457.0
2023-11-29 13:35:00,136.67,136.71,136.61,136.71,109044.0,135.8566,135.8963,135.7969,135.8963,109044.0
2023-11-29 13:40:00,136.71,136.74,136.61,136.62,118228.0,135.8963,135.9262,135.7969,135.8069,118228.0
2023-11-29 13:45:00,136.61,136.73,136.61,136.65,89473.0,135.7969,135.9162,135.7969,135.8367,89473.0
2023-11-29 13:50:00,136.65,136.83,136.64,136.81,132834.0,135.8367,136.0156,135.8268,135.9957,132834.0
2023-11-29 13:55:00,136.81,136.89,136.79,136.83,77928.0,135.9957,136.0753,135.9759,136.0156,77928.0
2023-11-29 14:00:00,136.82,136.88,136.6,136.65,79813.0,136.0057,136.0653,135.787,135.8367,79813.0
2023-11-29 14:05:00,136.64,136.78,136.62,136.77,92884.0,135.8268,135.9659,135.8069,135.956,92884.0
2023-11-29 14:10:00,136.76,136.9,136.75,136.88,136292.0,135.946,136.0852,135.9361,136.0653,136292.0
2023-11-29 14:15:00,136.88,136.96,136.85,136.91,97205.0,136.0653,136.1448,136.0355,136.0951,97205.0
2023-11-29 14:20:00,136.92,136.97,136.83,136.85,64302.0,136.1051,136.1548,136.0156,136.0355,64302.0
2023-11-29 14:25:00,136.84,136.86,136.76,136.84,73362.0,136.0256,136.0454,135.946,136.0256,73362.0
2023-11-29 14:30:00,136.84,136.84,136.67,136.72,120597.0,136.0256,136.0256,135.8566,135.9063,120597.0
2023-11-29 14:35:00,136.71,136.73,136.48,136.48,142998.0,135.8963,135.9162,135.6677,135.6677,142998.0
2023-11-29 14:40:00,136.48,136.61,136.47,136.58,55367.0,135.6677,135.7969,135.6578,135.7671,55367.0
2023-11-29 14:45:00,136.58,136.7,136.56,136.66,78626.0,135.7671,135.8864,135.7472,135.8466,78626.0
2023-11-29 14:50:00,136.66,136.73,136.63,136.69,74872.0,135.8466,135.9162,135.8168,135.8765,74872.0
2023-11-29 14:55:00,136.69,136.7,136.59,136.62,94656.0,135.8765,135.8864,135.7771,135.8069,94656.0
2023-11-29 15:00:00,136.62,136.64,136.39,136.43,223151.0,135.8069,135.8268,135.5782,135.618,223151.0
2023-11-29 15:05:00,136.44,136.5,136.36,136.47,175558.0,135.6279,135.6876,135.5484,135.6578,175558.0
2023-11-29 15:10:00,136.47,136.48,136.36,136.43,139452.0,135.6578,135.6677,135.5484,135.618,139452.0
2023-11-29 15:15:00,136.44,136.48,136.31,136.48,281237.0,135.6279,135.6677,135.4987,135.6677,281237.0
2023-11-29 15:20:00,136.48,136.5,136.36,136.39,186899.0,135.6677,135.6876,135.5484,135.5782,186899.0
2023-11-29 15:25:00,136.39,136.47,136.29,136.45,386350.0,135.5782,135.6578,135.4788,135.6379,386350.0
2023-11-29 15:30:00,136.45,136.47,136.36,136.39,387284.0,135.6379,135.6578,135.5484,135.5782,387284.0
2023-11-29 15:35:00,136.38,136.4,136.3,136.39,282051.0,135.5683,135.5882,135.4888,135.5782,282051.0
2023-11-29 15:40:00,136.39,136.52,136.38,136.49,160159.0,135.5782,135.7075,135.5683,135.6776,160159.0
2023-11-29 15:45:00,136.5,136.56,136.43,136.52,147561.0,135.6876,135.7472,135.618,135.7075,147561.0
2023-11-29 15:50:00,136.51,136.62,136.45,136.48,444346.0,135.6975,135.8069,135.6379,135.6677,444346.0
2023-11-29 15:55:00,136.47,136.47,136.32,136.41,748692.0,135.6578,135.6578,135.5087,135.5981,748692.0
2023-11-30 09:30:00,136.41,136.96,136.29,136.78,614553.0,135.5981,136.1448,135.4788,135.9659,614553.0
2023-11-30 09:35:00,136.78,136.81,136.07,136.22,238071.0,135.9659,135.9957,135.2601,135.4093,238071.0
2023-11-30 09:40:00,136.23,136.23,135.7,135.83,403233.0,135.4192,135.4192,134.8923,135.0216,403233.0
2023-11-30 09:45:00,135.85,135.9,135.57,135.83,346598.0,135.0415,135.0912,134.7631,135.0216,346598.0
2023-11-30 09:50:00,135.82,135.88,135.63,135.77,224138.0,135.0116,135.0713,134.8228,134.9619,224138.0
2023-11-30 09:55:00,135.76,135.77,135.39,135.4,222227.0,134.952,134.9619,134.5842,134.5941,222227.0
2023-11-30 10:00:00,135.4,135.45,135.0,135.03,359389.0,134.5941,134.6438,134.1965,134.2263,359389.0
2023-11-30 10:05:00,135.02,135.21,134.86,134.91,368825.0,134.2164,134.4053,134.0573,134.107,368825.0
2023-11-30 10:10:00,134.92,135.05,134.71,135.03,361601.0,134.117,134.2462,133.9082,134.2263,361601.0
2023-11-30 10:15:00,135.02,135.24,134.93,134.98,289658.0,134.2164,134.4351,134.1269,134.1766,289658.0
2023-11-30 10:20:00,134.99,135.07,134.77,134.79,179304.0,134.1866,134.2661,133.9679,133.9878,179304.0
2023-11-30 10:25:00,134.8,134.86,134.38,134.4,335689.0,133.9977,134.0573,133.5802,133.6001,335689.0
2023-11-30 10:30:00,134.4,134.61,134.39,134.51,232366.0,133.6001,133.8088,133.5901,133.7094,232366.0
2023-11-30 10:35:00,134.51,134.56,134.26,134.34,229302.0,133.7094,133.7591,133.4609,133.5404,229302.0
2023-11-30 10:40:00,134.34,134.46,134.28,134.31,246962.0,133.5404,133.6597,133.4808,133.5106,246962.0
2023-11-30 10:45:00,134.3,134.37,133.93,133.97,354157.0,133.5007,133.5703,133.1329,133.1726,354157.0
2023-11-30 10:50:00,133.97,134.12,133.96,134.01,240190.0,133.1726,133.3218,133.1627,133.2124,240190.0
2023-11-30 10:55:00,134.01,134.19,133.83,134.14,277003.0,133.2124,133.3913,133.0335,133.3416,277003.0
2023-11-30 11:00:00,134.14,134.33,134.06,134.16,261942.0,133.3416,133.5305,133.2621,133.3615,261942.0
2023-11-30 11:05:00,134.16,134.22,133.93,133.97,154913.0,133.3615,133.4212,133.1329,133.1726,154913.0
2023-11-30 11:10:00,133.98,134.01,133.82,133.97,157839.0,133.1826,133.2124,133.0235,133.1726,157839.0
2023-11-30 11:15:00,133.97,134.02,133.76,133.8,207737.0,133.1726,133.2223,132.9639,133.0037,207737.0
2023-11-30 11:20:00,133.8,133.94,133.76,133.8,175069.0,133.0037,133.1428,132.9639,133.0037,175069.0
2023-11-30 11:25:00,133.8,133.81,133.59,133.61,220963.0,133.0037,133.0136,132.7949,132.8148,220963.0
2023-11-30 11:30:00,133.61,133.65,133.41,133.54,297395.0,132.8148,132.8545,132.616,132.7452,297395.0
2023-11-30 11:35:00,133.55,133.8,133.52,133.68,115985.0,132.7551,133.0037,132.7253,132.8844,115985.0
2023-11-30 11:40:00,133.68,133.76,133.54,133.58,114512.0,132.8844,132.9639,132.7452,132.785,114512.0
2023-11-30 11:45:00,133.58,133.62,133.44,133.51,117645.0,132.785,132.8247,132.6458,132.7154,117645.0
2023-11-30 11:50:00,133.5,133.61,133.42,133.42,128566.0,132.7054,132.8148,132.6259,132.6259,128566.0
2023-11-30 11:55:00,133.43,133.46,133.37,133.39,102518.0,132.6359,132.6657,132.5762,132.5961,102518.0
2023-11-30 12:00:00,133.39,133.74,133.38,133.71,141299.0,132.5961,132.944,132.5862,132.9142,141299.0
2023-11-30 12:05:00,133.71,133.79,133.6,133.69,108156.0,132.9142,132.9937,132.8048,132.8943,108156.0
2023-11-30 12:10:00,133.68,133.77,133.68,133.73,96643.0,132.8844,132.9738,132.8844,132.9341,96643.0
2023-11-30 12:15:00,133.72,133.75,133.55,133.56,117494.0,132.9241,132.954,132.7551,132.7651,117494.0
2023-11-30 12:20:00,133.56,133.63,133.44,133.49,127034.0,132.7651,132.8347,132.6458,132.6955,127034.0
2023-11-30 12:25:00,133.49,133.5,133.32,133.34,147130.0,132.6955,132.7054,132.5265,132.5464,147130.0
2023-11-30 12:30:00,133.34,133.4,133.19,133.25,140574.0,132.5464,132.606,132.3973,132.4569,140574.0
2023-11-30 12:35:00,133.25,133.33,133.21,133.23,108237.0,132.4569,132.5365,132.4172,132.437,108237.0
2023-11-30 12:40:00,133.22,133.39,133.18,133.34,101211.0,132.4271,132.5961,132.3873,132.5464,101211.0
2023-11-30 12:45:00,133.34,133.5,133.3,133.31,136425.0,132.5464,132.7054,132.5066,132.5166,136425.0
2023-11-30 12:50:00,133.31,133.37,133.22,133.28,161885.0,132.5166,132.5762,132.4271,132.4868,161885.0
2023-11-30 12:55:00,133.28,133.29,133.19,133.25,129303.0,132.4868,132.4967,132.3973,132.4569,129303.0
2023-11-30 13:00:00,133.25,133.28,133.15,133.22,109573.0,132.4569,132.4868,132.3575,132.4271,109573.0
2023-11-30 13:05:00,133.22,133.26,133.07,133.08,110803.0,132.4271,132.4669,132.278,132.2879,110803.0
2023-11-30 13:10:00,133.09,133.13,132.98,133.05,159467.0,132.2979,132.3376,132.1885,132.2581,159467.0
2023-11-30 13:15:00,133.05,133.11,133.0,133.06,70846.0,132.2581,132.3178,132.2084,132.2681,70846.0
2023-11-30 13:20:00,133.06,133.18,133.05,133.11,95746.0,132.2681,132.3873,132.2581,132.3178,95746.0
2023-11-30 13:25:00,133.1,133.11,132.93,132.94,122977.0,132.3078,132.3178,132.1388,132.1488,122977.0
2023-11-30 13:30:00,132.94,133.09,132.9,133.06,167934.0,132.1488,132.2979,132.109,132.2681,167934.0
2023-11-30 13:35:00,133.05,133.1,132.91,132.93,83413.0,132.2581,132.3078,132.119,132.1388,83413.0
2023-11-30 13:40:00,132.94,132.98,132.83,132.84,88706.0,132.1488,132.1885,132.0394,132.0494,88706.0
2023-11-30 13:45:00,132.84,132.97,132.79,132.87,112565.0,132.0494,132.1786,131.9997,132.0792,112565.0
2023-11-30 13:50:00,132.88,132.9,132.81,132.84,98771.0,132.0891,132.109,132.0195,132.0494,98771.0
2023-11-30 13:55:00,132.84,132.96,132.82,132.94,91333.0,132.0494,132.1687,132.0295,132.1488,91333.0
2023-11-30 14:00:00,132.94,133.06,132.92,132.95,112416.0,132.1488,132.2681,132.1289,132.1587,112416.0
2023-11-30 14:05:00,132.96,133.04,132.94,133.03,78812.0,132.1687,132.2482,132.1488,132.2382,78812.0
2023-11-30 14:10:00,133.03,133.12,133.01,133.12,130839.0,132.2382,132.3277,132.2184,132.3277,130839.0
2023-11-30 14:15:00,133.12,133.28,133.1,133.22,185291.0,132.3277,132.4868,132.3078,132.4271,185291.0
2023-11-30 14:20:00,133.22,133.3,133.19,133.28,141282.0,132.4271,132.5066,132.3973,132.4868,141282.0
2023-11-30 14:25:00,133.27,133.29,133.06,133.06,121539.0,132.4768,132.4967,132.2681,132.2681,121539.0
2023-11-30 14:30:00,133.07,133.18,132.98,133.17,120325.0,132.278,132.3873,132.1885,132.3774,120325.0
2023-11-30 14:35:00,133.17,133.19,133.06,133.15,135624.0,132.3774,132.3973,132.2681,132.3575,135624.0
2023-11-30 14:40:00,133.15,133.32,133.14,133.26,133469.0,132.3575,132.5265,132.3476,132.4669,133469.0
2023-11-30 14:45:00,133.25,133.37,133.19,133.37,145692.0,132.4569,132.5762,132.3973,132.5762,145692.0
2023-11-30 14:50:00,133.37,133.43,133.32,133.43,116309.0,132.5762,132.6359,132.5265,132.6359,116309.0
2023-11-30 14:55:00,133.43,133.53,133.4,133.51,116934.0,132.6359,132.7353,132.606,132.7154,116934.0
2023-11-30 15:00:00,133.51,133.52,133.33,133.38,144996.0,132.7154,132.7253,132.5365,132.5862,144996.0
2023-11-30 15:05:00,133.37,133.41,133.19,133.3,313465.0,132.5762,132.616,132.3973,132.5066,313465.0
2023-11-30 15:10:00,133.3,133.36,133.16,133.17,140224.0,132.5066,132.5663,132.3675,132.3774,140224.0
2023-11-30 15:15:00,133.17,133.21,133.03,133.07,154840.0,132.3774,132.4172,132.2382,132.278,154840.0
2023-11-30 15:20:00,133.08,133.11,132.94,132.97,153158.0,132.2879,132.3178,132.1488,132.1786,153158.0
2023-11-30 15:25:00,132.98,133.15,132.92,133.09,140484.0,132.1885,132.3575,132.1289,132.2979,140484.0
2023-11-30 15:30:00,133.09,133.14,133.05,133.1,274653.0,132.2979,132.3476,132.2581,132.3078,274653.0
2023-11-30 15:35:00,133.09,133.1,133.04,133.09,262514.0,132.2979,132.3078,132.2482,132.2979,262514.0
2023-11-30 15:40:00,133.09,133.33,133.08,133.33,313782.0,132.2979,132.5365,132.2879,132.5365,313782.0
2023-11-30 15:45:00,133.32,133.41,133.2,133.25,361335.0,132.5265,132.616,132.4072,132.4569,361335.0
2023-11-30 15:50:00,133.25,134.17,133.24,133.85,1140624.0,132.4569,133.3715,132.447,133.0534,1140624.0
2023-11-30 15:55:00,133.85,133.98,133.77,133.9,1706212.0,133.0534,133.1826,132.9738,133.1031,1706212.0
2023-12-01 09:30:00,133.32,133.5,132.87,132.94,885258.0,132.5265,132.7054,132.0792,132.1488,885258.0
2023-12-01 09:35:00,132.95,133.08,132.62,132.78,327968.0,132.1587,132.2879,131.8307,131.9897,327968.0
2023-12-01 09:40:00,132.78,133.02,132.49,132.58,709871.0,131.9897,132.2283,131.7015,131.7909,709871.0
2023-12-01 09:45:00,132.59,132.8,132.38,132.41,334474.0,131.8009,132.0096,131.5921,131.6219,334474.0
2023-12-01 09:50:00,132.41,132.63,132.4,132.62,274494.0,131.6219,131.8406,131.612,131.8307,274494.0
2023-12-01 09:55:00,132.63,132.64,132.36,132.47,258178.0,131.8406,131.8506,131.5722,131.6816,258178.0
2023-12-01 10:00:00,132.48,132.95,132.31,132.93,409805.0,131.6915,132.1587,131.5225,132.1388,409805.0
2023-12-01 10:05:00,132.93,133.18,132.76,133.03,219033.0,132.1388,132.3873,131.9698,132.2382,219033.0
2023-12-01 10:10:00,133.02,133.2,132.92,132.96,207379.0,132.2283,132.4072,132.1289,132.1687,207379.0
2023-12-01 10:15:00,132.95,132.97,132.55,132.66,183855.0,132.1587,132.1786,131.7611,131.8704,183855.0
2023-12-01 10:20:00,132.67,132.78,132.49,132.5,247607.0,131.8804,131.9897,131.7015,131.7114,247607.0
2023-12-01 10:25:00,132.5,132.5,132.24,132.26,161253.0,131.7114,131.7114,131.4529,131.4728,161253.0
2023-12-01 10:30:00,132.24,132.57,132.15,132.55,315446.0,131.4529,131.781,131.3635,131.7611,315446.0
2023-12-01 10:35:00,132.55,132.63,132.42,132.44,263657.0,131.7611,131.8406,131.6319,131.6518,263657.0
2023-12-01 10:40:00,132.44,132.6,132.31,132.52,189174.0,131.6518,131.8108,131.5225,131.7313,189174.0
2023-12-01 10:45:00,132.51,132.55,132.37,132.41,176388.0,131.7213,131.7611,131.5822,131.6219,176388.0
2023-12-01 10:50:00,132.41,132.42,132.26,132.34,183924.0,131.6219,131.6319,131.4728,131.5523,183924.0
2023-12-01 10:55:00,132.34,132.45,132.26,132.33,160331.0,131.5523,131.6617,131.4728,131.5424,160331.0
2023-12-01 11:00:00,132.33,132.63,132.16,132.5,319820.0,131.5424,131.8406,131.3734,131.7114,319820.0
2023-12-01 11:05:00,132.49,132.62,132.3,132.4,291120.0,131.7015,131.8307,131.5126,131.612,291120.0
2023-12-01 11:10:00,132.4,132.9,132.4,132.84,253967.0,131.612,132.109,131.612,132.0494,253967.0
2023-12-01 11:15:00,132.83,132.87,132.48,132.48,176067.0,132.0394,132.0792,131.6915,131.6915,176067.0
2023-12-01 11:20:00,132.49,132.5,132.26,132.35,130890.0,131.7015,131.7114,131.4728,131.5623,130890.0
2023-12-01 11:25:00,132.36,132.52,132.35,132.48,250397.0,131.5722,131.7313,131.5623,131.6915,250397.0
2023-12-01 11:30:00,132.49,132.5,132.22,132.44,289329.0,131.7015,131.7114,131.4331,131.6518,289329.0
2023-12-01 11:35:00,132.44,132.6,132.26,132.58,216094.0,131.6518,131.8108,131.4728,131.7909,216094.0
2023-12-01 11:40:00,132.58,133.07,132.54,132.88,296081.0,131.7909,132.278,131.7512,132.0891,296081.0
2023-12-01 11:45:00,132.87,132.89,132.65,132.78,179510.0,132.0792,132.0991,131.8605,131.9897,179510.0
2023-12-01 11:50:00,132.78,133.0,132.65,132.88,324518.0,131.9897,132.2084,131.8605,132.0891,324518.0
2023-12-01 11:55:00,132.89,132.96,132.86,132.88,69709.0,132.0991,132.1687,132.0693,132.0891,69709.0
2023-12-01 12:00:00,132.89,132.95,132.8,132.95,117551.0,132.0991,132.1587,132.0096,132.1587,117551.0
2023-12-01 12:05:00,132.94,133.0,132.81,132.87,143170.0,132.1488,132.2084,132.0195,132.0792,143170.0
2023-12-01 12:10:00,132.87,133.05,132.81,133.0,122964.0,132.0792,132.2581,132.0195,132.2084,122964.0
2023-12-01 12:15:00,133.0,133.13,132.94,133.04,131514.0,132.2084,132.3376,132.1488,132.2482,131514.0
2023-12-01 12:20:00,133.04,133.19,133.02,133.17,216415.0,132.2482,132.3973,132.2283,132.3774,216415.0
2023-12-01 12:25:00,133.18,133.45,133.17,133.42,165451.0,132.3873,132.6557,132.3774,132.6259,165451.0
2023-12-01 12:30:00,133.43,133.47,133.33,133.35,126500.0,132.6359,132.6756,132.5365,132.5563,126500.0
2023-12-01 12:35:00,133.35,133.48,133.22,133.41,144571.0,132.5563,132.6856,132.4271,132.616,144571.0
2023-12-01 12:40:00,133.4,133.46,133.32,133.4,93690.0,132.606,132.6657,132.5265,132.606,93690.0
2023-12-01 12:45:00,133.39,133.39,133.26,133.34,181610.0,132.5961,132.5961,132.4669,132.5464,181610.0
2023-12-01 12:50:00,133.34,133.44,133.29,133.35,135301.0,132.5464,132.6458,132.4967,132.5563,135301.0
2023-12-01 12:55:00,133.36,133.42,133.3,133.36,78022.0,132.5663,132.6259,132.5066,132.5663,78022.0
2023-12-01 13:00:00,133.34,133.43,133.26,133.28,132852.0,132.5464,132.6359,132.4669,132.4868,132852.0
2023-12-01 13:05:00,133.28,133.29,133.11,133.15,254424.0,132.4868,132.4967,132.3178,132.3575,254424.0
2023-12-01 13:10:00,133.15,133.22,132.97,133.02,124144.0,132.3575,132.4271,132.1786,132.2283,124144.0
2023-12-01 13:15:00,133.01,133.11,132.95,133.11,173502.0,132.2184,132.3178,132.1587,132.3178,173502.0
2023-12-01 13:20:00,133.13,133.41,133.09,133.38,121107.0,132.3376,132.616,132.2979,132.5862,121107.0
2023-12-01 13:25:00,133.38,133.39,133.16,133.17,138656.0,132.5862,132.5961,132.3675,132.3774,138656.0
2023-12-01 13:30:00,133.17,133.22,133.11,133.14,97006.0,132.3774,132.4271,132.3178,132.3476,97006.0
2023-12-01 13:35:00,133.13,133.18,132.96,132.97,106498.0,132.3376,132.3873,132.1687,132.1786,106498.0
2023-12-01 13:40:00,132.97,133.11,132.89,133.1,89722.0,132.1786,132.3178,132.0991,132.3078,89722.0
2023-12-01 13:45:00,133.1,133.14,133.02,133.05,68184.0,132.3078,132.3476,132.2283,132.2581,68184.0
2023-12-01 13:50:00,133.04,133.07,132.96,132.99,96116.0,132.2482,132.278,132.1687,132.1985,96116.0
2023-12-01 13:55:00,132.99,133.05,132.9,132.96,82814.0,132.1985,132.2581,132.109,132.1687,82814.0
2023-12-01 14:00:00,132.96,132.98,132.86,132.88,73454.0,132.1687,132.1885,132.0693,132.0891,73454.0
2023-12-01 14:05:00,132.88,132.91,132.82,132.84,135150.0,132.0891,132.119,132.0295,132.0494,135150.0
2023-12-01 14:10:00,132.84,133.11,132.84,133.09,132285.0,132.0494,132.3178,132.0494,132.2979,132285.0
2023-12-01 14:15:00,133.09,133.18,133.05,133.06,97156.0,132.2979,132.3873,132.2581,132.2681,97156.0
2023-12-01 14:20:00,133.05,133.22,133.02,133.2,110185.0,132.2581,132.4271,132.2283,132.4072,110185.0
2023-12-01 14:25:00,133.2,133.26,133.13,133.17,149078.0,132.4072,132.4669,132.3376,132.3774,149078.0
2023-12-01 14:30:00,133.17,133.25,133.1,133.23,102135.0,132.3774,132.4569,132.3078,132.437,102135.0
2023-12-01 14:35:00,133.23,133.28,133.17,133.22,85423.0,132.437,132.4868,132.3774,132.4271,85423.0
2023-12-01 14:40:00,133.22,133.22,133.02,133.15,135385.0,132.4271,132.4271,132.2283,132.3575,135385.0
2023-12-01 14:45:00,133.14,133.15,133.04,133.08,161860.0,132.3476,132.3575,132.2482,132.2879,161860.0
2023-12-01 14:50:00,133.07,133.07,132.99,133.04,136453.0,132.278,132.278,132.1985,132.2482,136453.0
2023-12-01 14:55:00,133.03,133.23,132.41,133.19,924326.0,132.2382,132.437,131.6219,132.3973,924326.0
2023-12-01 15:00:00,133.19,133.27,133.15,133.22,163540.0,132.3973,132.4768,132.3575,132.4271,163540.0
2023-12-01 15:05:00,133.22,133.23,133.02,133.16,142621.0,132.4271,132.437,132.2283,132.3675,142621.0
2023-12-01 15:10:00,133.16,133.28,133.14,133.23,77937.0,132.3675,132.4868,132.3476,132.437,77937.0
2023-12-01 15:15:00,133.24,133.25,133.14,133.22,89005.0,132.447,132.4569,132.3476,132.4271,89005.0
2023-12-01 15:20:00,133.22,133.24,133.14,133.2,65583.0,132.4271,132.447,132.3476,132.4072,65583.0
2023-12-01 15:25:00,133.2,133.35,133.19,133.32,127300.0,132.4072,132.5563,132.3973,132.5265,127300.0
2023-12-01 15:30:00,133.33,133.37,133.23,133.36,207916.0,132.5365,132.5762,132.437,132.5663,207916.0
2023-12-01 15:35:00,133.36,133.41,133.24,133.28,180774.0,132.5663,132.616,132.447,132.4868,180774.0
2023-12-01 15:40:00,133.28,133.32,133.21,133.24,183387.0,132.4868,132.5265,132.4172,132.447,183387.0
2023-12-01 15:45:00,133.24,133.28,133.14,133.25,260894.0,132.447,132.4868,132.3476,132.4569,260894.0
2023-12-01 15:50:00,133.24,133.29,133.1,133.21,376697.0,132.447,132.4967,132.3078,132.4172,376697.0
2023-12-01 15:55:00,133.22,133.41,133.22,133.32,882144.0,132.4271,132.616,132.4271,132.5265,882144.0
2023-12-04 09:30:00,131.33,131.45,130.42,130.76,827463.0,130.5484,130.6676,129.6438,129.9817,827463.0
2023-12-04 09:35:00,130.76,130.97,130.38,130.66,548675.0,129.9817,130.1905,129.604,129.8823,548675.0
2023-12-04 09:40:00,130.65,130.65,130.01,130.21,640050.0,129.8724,129.8724,129.2362,129.435,640050.0
2023-12-04 09:45:00,130.22,130.59,130.2,130.27,285875.0,129.445,129.8128,129.4251,129.4947,285875.0
2023-12-04 09:50:00,130.27,130.68,130.16,130.63,304588.0,129.4947,129.9022,129.3853,129.8525,304588.0
2023-12-04 09:55:00,130.63,130.86,130.52,130.57,339804.0,129.8525,130.0812,129.7432,129.7929,339804.0
2023-12-04 10:00:00,130.56,130.72,130.37,130.65,257209.0,129.7829,129.942,129.5941,129.8724,257209.0
2023-12-04 10:05:00,130.65,130.83,130.49,130.5,304595.0,129.8724,130.0513,129.7134,129.7233,304595.0
2023-12-04 10:10:00,130.5,130.55,130.03,130.03,216895.0,129.7233,129.773,129.2561,129.2561,216895.0
2023-12-04 10:15:00,130.05,130.07,129.87,129.88,322402.0,129.276,129.2959,129.097,129.107,322402.0
2023-12-04 10:20:00,129.88,130.02,129.68,129.68,291791.0,129.107,129.2462,128.9082,128.9082,291791.0
2023-12-04 10:25:00,129.71,129.76,129.4,129.53,458493.0,128.938,128.9877,128.6298,128.7591,458493.0
2023-12-04 10:30:00,129.53,129.87,129.49,129.59,267711.0,128.7591,129.097,128.7193,128.8187,267711.0
2023-12-04 10:35:00,129.59,129.74,129.46,129.52,312149.0,128.8187,128.9678,128.6895,128.7491,312149.0
2023-12-04 10:40:00,129.52,129.8,129.49,129.69,157176.0,128.7491,129.0275,128.7193,128.9181,157176.0
2023-12-04 10:45:00,129.7,129.73,129.59,129.7,141959.0,128.9281,128.9579,128.8187,128.9281,141959.0
2023-12-04 10:50:00,129.71,129.71,129.47,129.51,202274.0,128.938,128.938,128.6994,128.7392,202274.0
2023-12-04 10:55:00,129.5,129.74,129.45,129.66,225265.0,128.7292,128.9678,128.6795,128.8883,225265.0
2023-12-04 11:00:00,129.67,129.69,129.45,129.59,171072.0,128.8982,128.9181,128.6795,128.8187,171072.0
2023-12-04 11:05:00,129.59,129.66,129.46,129.52,161501.0,128.8187,128.8883,128.6895,128.7491,161501.0
2023-12-04 11:10:00,129.52,129.58,129.4,129.56,210730.0,128.7491,128.8088,128.6298,128.7889,210730.0
2023-12-04 11:15:00,129.56,129.61,129.5,129.51,101823.0,128.7889,128.8386,128.7292,128.7392,101823.0
2023-12-04 11:20:00,129.51,129.67,129.47,129.57,137049.0,128.7392,128.8982,128.6994,128.7988,137049.0
2023-12-04 11:25:00,129.57,129.91,129.55,129.9,148547.0,128.7988,129.1368,128.779,129.1269,148547.0
2023-12-04 11:30:00,129.91,129.98,129.8,129.86,144655.0,129.1368,129.2064,129.0275,129.0871,144655.0
2023-12-04 11:35:00,129.86,129.93,129.82,129.82,101169.0,129.0871,129.1567,129.0473,129.0473,101169.0
2023-12-04 11:40:00,129.83,129.84,129.68,129.71,185751.0,129.0573,129.0672,128.9082,128.938,185751.0
2023-12-04 11:45:00,129.72,129.91,129.69,129.88,246840.0,128.9479,129.1368,128.9181,129.107,246840.0
2023-12-04 11:50:00,129.88,129.97,129.87,129.93,313092.0,129.107,129.1965,129.097,129.1567,313092.0
2023-12-04 11:55:00,129.93,130.23,129.92,130.19,189839.0,129.1567,129.4549,129.1467,129.4151,189839.0
2023-12-04 12:00:00,130.19,130.21,130.0,130.06,256792.0,129.4151,129.435,129.2263,129.2859,256792.0
2023-12-04 12:05:00,130.06,130.21,129.97,130.18,171655.0,129.2859,129.435,129.1965,129.4052,171655.0
2023-12-04 12:10:00,130.18,130.31,130.15,130.31,124670.0,129.4052,129.5344,129.3754,129.5344,124670.0
2023-12-04 12:15:00,130.3,130.4,130.23,130.3,138762.0,129.5245,129.6239,129.4549,129.5245,138762.0
2023-12-04 12:20:00,130.3,130.31,130.17,130.22,195695.0,129.5245,129.5344,129.3953,129.445,195695.0
2023-12-04 12:25:00,130.23,130.44,130.22,130.27,130907.0,129.4549,129.6637,129.445,129.4947,130907.0
2023-12-04 12:30:00,130.27,130.49,130.26,130.42,132783.0,129.4947,129.7134,129.4847,129.6438,132783.0
2023-12-04 12:35:00,130.42,130.55,130.34,130.54,121006.0,129.6438,129.773,129.5642,129.7631,121006.0
2023-12-04 12:40:00,130.54,130.61,130.5,130.55,154873.0,129.7631,129.8326,129.7233,129.773,154873.0
2023-12-04 12:45:00,130.54,130.59,130.47,130.5,70323.0,129.7631,129.8128,129.6935,129.7233,70323.0
2023-12-04 12:50:00,130.5,130.5,130.38,130.47,85694.0,129.7233,129.7233,129.604,129.6935,85694.0
2023-12-04 12:55:00,130.47,130.59,130.46,130.53,83966.0,129.6935,129.8128,129.6835,129.7531,83966.0
2023-12-04 13:00:00,130.51,130.52,130.38,130.4,112274.0,129.7332,129.7432,129.604,129.6239,112274.0
2023-12-04 13:05:00,130.41,130.44,130.34,130.38,127649.0,129.6338,129.6637,129.5642,129.604,127649.0
2023-12-04 13:10:00,130.38,130.41,130.3,130.32,77446.0,129.604,129.6338,129.5245,129.5444,77446.0
2023-12-04 13:15:00,130.32,130.41,130.31,130.34,73199.0,129.5444,129.6338,129.5344,129.5642,73199.0
2023-12-04 13:20:00,130.34,130.35,130.14,130.15,128815.0,129.5642,129.5742,129.3654,129.3754,128815.0
2023-12-04 13:25:00,130.15,130.15,130.0,130.0,122864.0,129.3754,129.3754,129.2263,129.2263,122864.0
2023-12-04 13:30:00,130.0,130.08,129.93,130.05,144122.0,129.2263,129.3058,129.1567,129.276,144122.0
2023-12-04 13:35:00,130.05,130.22,130.04,130.19,78473.0,129.276,129.445,129.266,129.4151,78473.0
2023-12-04 13:40:00,130.19,130.26,130.16,130.16,102644.0,129.4151,129.4847,129.3853,129.3853,102644.0
2023-12-04 13:45:00,130.16,130.18,130.09,130.11,90375.0,129.3853,129.4052,129.3157,129.3356,90375.0
2023-12-04 13:50:00,130.1,130.13,130.05,130.11,103927.0,129.3257,129.3555,129.276,129.3356,103927.0
2023-12-04 13:55:00,130.11,130.13,129.92,129.96,83392.0,129.3356,129.3555,129.1467,129.1865,83392.0
2023-12-04 14:00:00,129.96,129.97,129.71,129.71,120777.0,129.1865,129.1965,128.938,128.938,120777.0
2023-12-04 14:05:00,129.72,129.75,129.59,129.64,137281.0,128.9479,128.9778,128.8187,128.8684,137281.0
2023-12-04 14:10:00,129.63,129.96,129.62,129.93,114190.0,128.8585,129.1865,128.8485,129.1567,114190.0
2023-12-04 14:15:00,129.92,129.97,129.87,129.94,102620.0,129.1467,129.1965,129.097,129.1666,102620.0
2023-12-04 14:20:00,129.95,129.98,129.9,129.92,124949.0,129.1766,129.2064,129.1269,129.1467,124949.0
2023-12-04 14:25:00,129.92,129.98,129.88,129.9,91679.0,129.1467,129.2064,129.107,129.1269,91679.0
2023-12-04 14:30:00,129.9,129.93,129.7,129.76,144455.0,129.1269,129.1567,128.9281,128.9877,144455.0
2023-12-04 14:35:00,129.75,130.54,129.75,130.35,605512.0,128.9778,129.7631,128.9778,129.5742,605512.0
2023-12-04 14:40:00,130.34,130.49,129.96,130.02,323525.0,129.5642,129.7134,129.1865,129.2462,323525.0
2023-12-04 14:45:00,130.01,130.09,129.95,130.08,153916.0,129.2362,129.3157,129.1766,129.3058,153916.0
2023-12-04 14:50:00,130.07,130.09,129.95,130.03,138626.0,129.2959,129.3157,129.1766,129.2561,138626.0
2023-12-04 14:55:00,130.03,130.26,130.02,130.11,116188.0,129.2561,129.4847,129.2462,129.3356,116188.0
2023-12-04 15:00:00,130.11,130.18,130.04,130.1,95933.0,129.3356,129.4052,129.266,129.3257,95933.0
2023-12-04 15:05:00,130.1,130.24,130.03,130.17,116292.0,129.3257,129.4648,129.2561,129.3953,116292.0
2023-12-04 15:10:00,130.18,130.28,130.18,130.19,124119.0,129.4052,129.5046,129.4052,129.4151,124119.0
2023-12-04 15:15:00,130.2,130.37,130.2,130.37,126849.0,129.4251,129.5941,129.4251,129.5941,126849.0
2023-12-04 15:20:00,130.38,130.43,130.27,130.33,124037.0,129.604,129.6537,129.4947,129.5543,124037.0
2023-12-04 15:25:00,130.34,130.49,130.32,130.46,146861.0,129.5642,129.7134,129.5444,129.6835,146861.0
2023-12-04 15:30:00,130.45,130.74,130.43,130.74,194932.0,129.6736,129.9619,129.6537,129.9619,194932.0
2023-12-04 15:35:00,130.74,130.74,130.58,130.71,176999.0,129.9619,129.9619,129.8028,129.932,176999.0
2023-12-04 15:40:00,130.71,130.71,130.56,130.58,322967.0,129.932,129.932,129.7829,129.8028,322967.0
2023-12-04 15:45:00,130.61,130.63,130.52,130.56,340633.0,129.8326,129.8525,129.7432,129.7829,340633.0
2023-12-04 15:50:00,130.57,130.78,130.57,130.64,691054.0,129.7929,130.0016,129.7929,129.8625,691054.0
2023-12-04 15:55:00,130.63,130.75,130.62,130.67,614095.0,129.8525,129.9718,129.8426,129.8923,614095.0
2023-12-05 09:30:00,130.28,130.55,129.81,129.83,452195.0,129.5046,129.773,129.0374,129.0573,452195.0
2023-12-05 09:35:00,129.82,131.1,129.73,131.03,312765.0,129.0473,130.3197,128.9579,130.2501,312765.0
2023-12-05 09:40:00,131.05,131.37,130.7,131.32,287323.0,130.27,130.5881,129.9221,130.5384,287323.0
2023-12-05 09:45:00,131.32,131.39,130.86,131.21,241850.0,130.5384,130.608,130.0812,130.4291,241850.0
2023-12-05 09:50:00,131.22,131.91,131.16,131.58,373986.0,130.439,131.1249,130.3794,130.7969,373986.0
2023-12-05 09:55:00,131.57,131.93,131.56,131.92,197480.0,130.7869,131.1448,130.777,131.1348,197480.0
2023-12-05 10:00:00,131.9,132.24,131.81,132.08,521598.0,131.115,131.4529,131.0255,131.2939,521598.0
2023-12-05 10:05:00,132.07,132.35,131.94,132.17,220528.0,131.284,131.5623,131.1547,131.3834,220528.0
2023-12-05 10:10:00,132.16,132.22,131.76,132.07,183583.0,131.3734,131.4331,130.9758,131.284,183583.0
2023-12-05 10:15:00,132.06,132.29,131.92,132.16,189153.0,131.274,131.5026,131.1348,131.3734,189153.0
2023-12-05 10:20:00,132.15,132.37,132.09,132.22,157159.0,131.3635,131.5822,131.3038,131.4331,157159.0
2023-12-05 10:25:00,132.21,132.23,131.63,131.79,134032.0,131.4231,131.443,130.8466,131.0056,134032.0
2023-12-05 10:30:00,131.8,132.0,131.71,131.98,161257.0,131.0156,131.2144,130.9261,131.1945,161257.0
2023-12-05 10:35:00,131.98,132.34,131.97,132.34,177978.0,131.1945,131.5523,131.1845,131.5523,177978.0
2023-12-05 10:40:00,132.35,132.65,132.26,132.64,223423.0,131.5623,131.8605,131.4728,131.8506,223423.0
2023-12-05 10:45:00,132.64,133.02,132.52,132.96,278454.0,131.8506,132.2283,131.7313,132.1687,278454.0
2023-12-05 10:50:00,132.96,133.18,132.82,132.97,264763.0,132.1687,132.3873,132.0295,132.1786,264763.0
2023-12-05 10:55:00,132.96,133.32,132.93,133.16,379202.0,132.1687,132.5265,132.1388,132.3675,379202.0
2023-12-05 11:00:00,133.17,133.54,133.15,133.43,336449.0,132.3774,132.7452,132.3575,132.6359,336449.0
2023-12-05 11:05:00,133.42,133.48,133.21,133.22,130597.0,132.6259,132.6856,132.4172,132.4271,130597.0
2023-12-05 11:10:00,133.22,133.22,132.93,132.98,149828.0,132.4271,132.4271,132.1388,132.1885,149828.0
2023-12-05 11:15:00,132.97,132.97,132.37,132.5,242550.0,132.1786,132.1786,131.5822,131.7114,242550.0
2023-12-05 11:20:00,132.51,132.53,132.32,132.37,162008.0,131.7213,131.7412,131.5325,131.5822,162008.0
2023-12-05 11:25:00,132.37,132.48,132.12,132.13,159954.0,131.5822,131.6915,131.3337,131.3436,159954.0
2023-12-05 11:30:00,132.16,132.53,132.16,132.42,151355.0,131.3734,131.7412,131.3734,131.6319,151355.0
2023-12-05 11:35:00,132.42,132.62,132.41,132.58,117790.0,131.6319,131.8307,131.6219,131.7909,117790.0
2023-12-05 11:40:00,132.58,132.8,132.52,132.56,117198.0,131.7909,132.0096,131.7313,131.771,117198.0
2023-12-05 11:45:00,132.56,132.79,132.55,132.66,87556.0,131.771,131.9997,131.7611,131.8704,87556.0
2023-12-05 11:50:00,132.65,132.66,132.0,132.02,150507.0,131.8605,131.8704,131.2144,131.2343,150507.0
2023-12-05 11:55:00,132.02,132.21,131.98,132.21,231817.0,131.2343,131.4231,131.1945,131.4231,231817.0
2023-12-05 12:00:00,132.21,132.44,132.2,132.4,182828.0,131.4231,131.6518,131.4132,131.612,182828.0
2023-12-05 12:05:00,132.39,132.39,132.25,132.34,86833.0,131.602,131.602,131.4629,131.5523,86833.0
2023-12-05 12:10:00,132.35,132.4,132.26,132.27,76952.0,131.5623,131.612,131.4728,131.4828,76952.0
2023-12-05 12:15:00,132.27,132.37,132.24,132.31,92948.0,131.4828,131.5822,131.4529,131.5225,92948.0
2023-12-05 12:20:00,132.31,132.37,132.08,132.11,91992.0,131.5225,131.5822,131.2939,131.3237,91992.0
2023-12-05 12:25:00,132.12,132.34,132.08,132.32,97525.0,131.3337,131.5523,131.2939,131.5325,97525.0
2023-12-05 12:30:00,132.32,132.44,132.22,132.25,77262.0,131.5325,131.6518,131.4331,131.4629,77262.0
2023-12-05 12:35:00,132.27,132.37,132.17,132.2,183251.0,131.4828,131.5822,131.3834,131.4132,183251.0
2023-12-05 12:40:00,132.2,132.25,131.88,131.97,121980.0,131.4132,131.4629,131.0951,131.1845,121980.0
2023-12-05 12:45:00,131.96,132.05,131.81,132.04,98084.0,131.1746,131.2641,131.0255,131.2541,98084.0
2023-12-05 12:50:00,132.05,132.09,131.97,132.0,64285.0,131.2641,131.3038,131.1845,131.2144,64285.0
2023-12-05 12:55:00,131.99,132.18,131.95,132.18,77410.0,131.2044,131.3933,131.1647,131.3933,77410.0
2023-12-05 13:00:00,132.17,132.2,131.9,131.97,108985.0,131.3834,131.4132,131.115,131.1845,108985.0
2023-12-05 13:05:00,131.96,132.06,131.89,132.0,117829.0,131.1746,131.274,131.105,131.2144,117829.0
2023-12-05 13:10:00,132.0,132.01,131.85,131.9,106265.0,131.2144,131.2243,131.0653,131.115,106265.0
2023-12-05 13:15:00,131.91,132.02,131.85,132.01,84403.0,131.1249,131.2343,131.0653,131.2243,84403.0
2023-12-05 13:20:00,132.01,132.07,131.95,131.98,102866.0,131.2243,131.284,131.1647,131.1945,102866.0
2023-12-05 13:25:00,131.98,132.01,131.91,131.93,85363.0,131.1945,131.2243,131.1249,131.1448,85363.0
2023-12-05 13:30:00,131.94,132.02,131.83,131.93,106251.0,131.1547,131.2343,131.0454,131.1448,106251.0
2023-12-05 13:35:00,131.94,131.97,131.82,131.94,87345.0,131.1547,131.1845,131.0354,131.1547,87345.0
2023-12-05 13:40:00,131.94,132.04,131.88,132.02,98925.0,131.1547,131.2541,131.0951,131.2343,98925.0
2023-12-05 13:45:00,132.03,132.03,131.84,131.92,91703.0,131.2442,131.2442,131.0553,131.1348,91703.0
2023-12-05 13:50:00,131.91,131.97,131.88,131.94,58754.0,131.1249,131.1845,131.0951,131.1547,58754.0
2023-12-05 13:55:00,131.94,131.99,131.92,131.98,60488.0,131.1547,131.2044,131.1348,131.1945,60488.0
2023-12-05 14:00:00,131.97,132.0,131.91,131.96,78182.0,131.1845,131.2144,131.1249,131.1746,78182.0
2023-12-05 14:05:00,131.95,132.0,131.85,131.97,86507.0,131.1647,131.2144,131.0653,131.1845,86507.0
2023-12-05 14:10:00,131.97,132.14,131.97,132.07,120787.0,131.1845,131.3535,131.1845,131.284,120787.0
2023-12-05 14:15:00,132.08,132.14,132.06,132.12,127019.0,131.2939,131.3535,131.274,131.3337,127019.0
2023-12-05 14:20:00,132.12,132.13,132.03,132.06,89671.0,131.3337,131.3436,131.2442,131.274,89671.0
2023-12-05 14:25:00,132.06,132.11,132.03,132.06,77057.0,131.274,131.3237,131.2442,131.274,77057.0
2023-12-05 14:30:00,132.06,132.08,131.87,131.88,80064.0,131.274,131.2939,131.0851,131.0951,80064.0
2023-12-05 14:35:00,131.87,131.91,131.81,131.9,71340.0,131.0851,131.1249,131.0255,131.115,71340.0
2023-12-05 14:40:00,131.9,132.04,131.89,131.97,66346.0,131.115,131.2541,131.105,131.1845,66346.0
2023-12-05 14:45:00,131.98,132.11,131.98,132.09,53670.0,131.1945,131.3237,131.1945,131.3038,53670.0
2023-12-05 14:50:00,132.09,132.27,132.06,132.24,73650.0,131.3038,131.4828,131.274,131.4529,73650.0
2023-12-05 14:55:00,132.24,132.43,132.23,132.39,86408.0,131.4529,131.6418,131.443,131.602,86408.0
2023-12-05 15:00:00,132.39,132.42,132.3,132.34,166957.0,131.602,131.6319,131.5126,131.5523,166957.0
2023-12-05 15:05:00,132.34,132.47,132.33,132.43,100705.0,131.5523,131.6816,131.5424,131.6418,100705.0
2023-12-05 15:10:00,132.44,132.5,132.35,132.48,84760.0,131.6518,131.7114,131.5623,131.6915,84760.0
2023-12-05 15:15:00,132.47,132.56,132.44,132.45,66682.0,131.6816,131.771,131.6518,131.6617,66682.0
2023-12-05 15:20:00,132.46,132.54,132.38,132.53,71159.0,131.6716,131.7512,131.5921,131.7412,71159.0
2023-12-05 15:25:00,132.53,132.54,132.39,132.43,77917.0,131.7412,131.7512,131.602,131.6418,77917.0
2023-12-05 15:30:00,132.43,132.47,132.38,132.44,103248.0,131.6418,131.6816,131.5921,131.6518,103248.0
2023-12-05 15:35:00,132.44,132.46,132.34,132.36,110470.0,131.6518,131.6716,131.5523,131.5722,110470.0
2023-12-05 15:40:00,132.36,132.43,132.28,132.29,156294.0,131.5722,131.6418,131.4927,131.5026,156294.0
2023-12-05 15:45:00,132.3,132.39,132.21,132.27,299306.0,131.5126,131.602,131.4231,131.4828,299306.0
2023-12-05 15:50:00,132.26,132.37,132.13,132.17,371613.0,131.4728,131.5822,131.3436,131.3834,371613.0
2023-12-05 15:55:00,132.17,132.46,132.17,132.4,979996.0,131.3834,131.6716,131.3834,131.612,979996.0
2023-12-06 09:30:00,132.89,133.31,132.67,132.67,580247.0,132.0991,132.5166,131.8804,131.8804,580247.0
2023-12-06 09:35:00,132.67,133.2,132.64,132.91,313511.0,131.8804,132.4072,131.8506,132.119,313511.0
2023-12-06 09:40:00,132.9,133.11,132.7,133.0,214658.0,132.109,132.3178,131.9102,132.2084,214658.0
2023-12-06 09:45:00,133.0,133.18,132.86,132.99,177539.0,132.2084,132.3873,132.0693,132.1985,177539.0
2023-12-06 09:50:00,133.0,133.23,132.83,132.85,210541.0,132.2084,132.437,132.0394,132.0593,210541.0
2023-12-06 09:55:00,132.84,132.89,132.58,132.67,157319.0,132.0494,132.0991,131.7909,131.8804,157319.0
2023-12-06 10:00:00,132.65,132.83,132.45,132.6,416671.0,131.8605,132.0394,131.6617,131.8108,416671.0
2023-12-06 10:05:00,132.6,132.64,132.37,132.61,253619.0,131.8108,131.8506,131.5822,131.8207,253619.0
2023-12-06 10:10:00,132.59,132.73,132.42,132.55,176701.0,131.8009,131.94,131.6319,131.7611,176701.0
2023-12-06 10:15:00,132.54,132.82,132.52,132.66,202599.0,131.7512,132.0295,131.7313,131.8704,202599.0
2023-12-06 10:20:00,132.66,132.73,132.13,132.16,183651.0,131.8704,131.94,131.3436,131.3734,183651.0
2023-12-06 10:25:00,132.13,132.3,132.01,132.11,156675.0,131.3436,131.5126,131.2243,131.3237,156675.0
2023-12-06 10:30:00,132.12,132.37,132.05,132.06,105106.0,131.3337,131.5822,131.2641,131.274,105106.0
2023-12-06 10:35:00,132.06,132.25,131.97,132.02,117704.0,131.274,131.4629,131.1845,131.2343,117704.0
2023-12-06 10:40:00,132.02,132.33,131.98,132.26,119396.0,131.2343,131.5424,131.1945,131.4728,119396.0
2023-12-06 10:45:00,132.27,132.59,132.26,132.52,159763.0,131.4828,131.8009,131.4728,131.7313,159763.0
2023-12-06 10:50:00,132.52,132.93,132.51,132.84,276818.0,131.7313,132.1388,131.7213,132.0494,276818.0
2023-12-06 10:55:00,132.84,132.97,132.74,132.81,176840.0,132.0494,132.1786,131.95,132.0195,176840.0
2023-12-06 11:00:00,132.81,132.88,132.54,132.65,83848.0,132.0195,132.0891,131.7512,131.8605,83848.0
2023-12-06 11:05:00,132.67,132.81,132.67,132.75,86669.0,131.8804,132.0195,131.8804,131.9599,86669.0
2023-12-06 11:10:00,132.74,132.79,132.64,132.74,88816.0,131.95,131.9997,131.8506,131.95,88816.0
2023-12-06 11:15:00,132.74,132.75,132.46,132.47,105354.0,131.95,131.9599,131.6716,131.6816,105354.0
2023-12-06 11:20:00,132.48,132.61,132.27,132.35,122208.0,131.6915,131.8207,131.4828,131.5623,122208.0
2023-12-06 11:25:00,132.35,132.38,132.17,132.19,92050.0,131.5623,131.5921,131.3834,131.4032,92050.0
2023-12-06 11:30:00,132.19,132.26,131.97,132.04,181934.0,131.4032,131.4728,131.1845,131.2541,181934.0
2023-12-06 11:35:00,132.05,132.19,132.04,132.05,69737.0,131.2641,131.4032,131.2541,131.2641,69737.0
2023-12-06 11:40:00,132.04,132.05,131.84,131.88,96808.0,131.2541,131.2641,131.0553,131.0951,96808.0
2023-12-06 11:45:00,131.86,132.06,131.85,132.0,80861.0,131.0752,131.274,131.0653,131.2144,80861.0
2023-12-06 11:50:00,132.01,132.08,131.87,132.06,118895.0,131.2243,131.2939,131.0851,131.274,118895.0
2023-12-06 11:55:00,132.06,132.35,132.06,132.31,81733.0,131.274,131.5623,131.274,131.5225,81733.0
2023-12-06 12:00:00,132.3,132.34,132.15,132.26,72106.0,131.5126,131.5523,131.3635,131.4728,72106.0
2023-12-06 12:05:00,132.27,132.46,132.26,132.38,62335.0,131.4828,131.6716,131.4728,131.5921,62335.0
2023-12-06 12:10:00,132.38,132.47,132.34,132.4,88026.0,131.5921,131.6816,131.5523,131.612,88026.0
2023-12-06 12:15:00,132.39,132.45,132.22,132.25,124312.0,131.602,131.6617,131.4331,131.4629,124312.0
2023-12-06 12:20:00,132.26,132.34,132.13,132.14,58869.0,131.4728,131.5523,131.3436,131.3535,58869.0
2023-12-06 12:25:00,132.13,132.14,131.92,132.0,121818.0,131.3436,131.3535,131.1348,131.2144,121818.0
2023-12-06 12:30:00,132.01,132.31,132.0,132.23,100967.0,131.2243,131.5225,131.2144,131.443,100967.0
2023-12-06 12:35:00,132.23,132.28,132.19,132.22,55200.0,131.443,131.4927,131.4032,131.4331,55200.0
2023-12-06 12:40:00,132.24,132.36,132.24,132.28,41922.0,131.4529,131.5722,131.4529,131.4927,41922.0
2023-12-06 12:45:00,132.28,132.29,132.05,132.09,82517.0,131.4927,131.5026,131.2641,131.3038,82517.0
2023-12-06 12:50:00,132.09,132.12,131.93,132.04,72647.0,131.3038,131.3337,131.1448,131.2541,72647.0
2023-12-06 12:55:00,132.03,132.03,131.85,131.89,83602.0,131.2442,131.2442,131.0653,131.105,83602.0
2023-12-06 13:00:00,131.88,132.06,131.87,131.89,100963.0,131.0951,131.274,131.0851,131.105,100963.0
2023-12-06 13:05:00,131.88,131.93,131.76,131.79,139398.0,131.0951,131.1448,130.9758,131.0056,139398.0
2023-12-06 13:10:00,131.79,132.09,131.78,132.08,57484.0,131.0056,131.3038,130.9957,131.2939,57484.0
2023-12-06 13:15:00,132.08,132.1,131.98,132.07,50669.0,131.2939,131.3138,131.1945,131.284,50669.0
2023-12-06 13:20:00,132.06,132.12,131.87,131.88,73726.0,131.274,131.3337,131.0851,131.0951,73726.0
2023-12-06 13:25:00,131.88,132.0,131.83,131.95,65589.0,131.0951,131.2144,131.0454,131.1647,65589.0
2023-12-06 13:30:00,131.96,131.96,131.83,131.83,52204.0,131.1746,131.1746,131.0454,131.0454,52204.0
2023-12-06 13:35:00,131.83,131.88,131.75,131.77,83058.0,131.0454,131.0951,130.9659,130.9857,83058.0
2023-12-06 13:40:00,131.77,131.87,131.68,131.85,84714.0,130.9857,131.0851,130.8963,131.0653,84714.0
2023-12-06 13:45:00,131.86,131.86,131.72,131.76,109844.0,131.0752,131.0752,130.936,130.9758,109844.0
2023-12-06 13:50:00,131.76,131.85,131.73,131.77,114076.0,130.9758,131.0653,130.946,130.9857,114076.0
2023-12-06 13:55:00,131.77,132.06,131.75,132.02,117235.0,130.9857,131.274,130.9659,131.2343,117235.0
2023-12-06 14:00:00,132.02,132.07,131.93,131.97,50122.0,131.2343,131.284,131.1448,131.1845,50122.0
2023-12-06 14:05:00,131.97,131.97,131.85,131.87,57107.0,131.1845,131.1845,131.0653,131.0851,57107.0
2023-12-06 14:10:00,131.86,132.0,131.8,131.94,122975.0,131.0752,131.2144,131.0156,131.1547,122975.0
2023-12-06 14:15:00,131.94,132.01,131.9,131.9,91608.0,131.1547,131.2243,131.115,131.115,91608.0
2023-12-06 14:20:00,131.9,132.02,131.83,131.98,83941.0,131.115,131.2343,131.0454,131.1945,83941.0
2023-12-06 14:25:00,131.97,132.06,131.92,131.95,71729.0,131.1845,131.274,131.1348,131.1647,71729.0
2023-12-06 14:30:00,131.94,132.15,131.94,132.09,78219.0,131.1547,131.3635,131.1547,131.3038,78219.0
2023-12-06 14:35:00,132.08,132.1,131.97,132.0,60434.0,131.2939,131.3138,131.1845,131.2144,60434.0
2023-12-06 14:40:00,132.01,132.09,131.94,131.99,69716.0,131.2243,131.3038,131.1547,131.2044,69716.0
2023-12-06 14:45:00,131.98,132.07,131.96,132.01,71230.0,131.1945,131.284,131.1746,131.2243,71230.0
2023-12-06 14:50:00,132.01,132.03,131.9,131.93,51802.0,131.2243,131.2442,131.115,131.1448,51802.0
2023-12-06 14:55:00,131.93,132.01,131.91,131.93,68910.0,131.1448,131.2243,131.1249,131.1448,68910.0
2023-12-06 15:00:00,131.92,131.96,131.84,131.91,119243.0,131.1348,131.1746,131.0553,131.1249,119243.0
2023-12-06 15:05:00,131.91,131.94,131.82,131.86,75859.0,131.1249,131.1547,131.0354,131.0752,75859.0
2023-12-06 15:10:00,131.85,131.85,131.54,131.55,132121.0,131.0653,131.0653,130.7571,130.767,132121.0
2023-12-06 15:15:00,131.56,131.58,131.45,131.57,204267.0,130.777,130.7969,130.6676,130.7869,204267.0
2023-12-06 15:20:00,131.57,131.59,131.41,131.46,151346.0,130.7869,130.8068,130.6279,130.6776,151346.0
2023-12-06 15:25:00,131.46,131.59,131.45,131.55,111520.0,130.6776,130.8068,130.6676,130.767,111520.0
2023-12-06 15:30:00,131.55,131.62,131.51,131.56,121232.0,130.767,130.8366,130.7273,130.777,121232.0
2023-12-06 15:35:00,131.56,131.59,131.47,131.5,182916.0,130.777,130.8068,130.6875,130.7173,182916.0
2023-12-06 15:40:00,131.5,131.74,131.5,131.71,144487.0,130.7173,130.9559,130.7173,130.9261,144487.0
2023-12-06 15:45:00,131.72,131.77,131.64,131.74,219630.0,130.936,130.9857,130.8565,130.9559,219630.0
2023-12-06 15:50:00,131.74,131.75,131.32,131.37,411432.0,130.9559,130.9659,130.5384,130.5881,411432.0
2023-12-06 15:55:00,131.37,131.49,131.31,131.44,617328.0,130.5881,130.7074,130.5285,130.6577,617328.0
2023-12-07 09:30:00,136.6,139.16,136.23,139.0,3055430.0,135.787,138.3318,135.4192,138.1727,3055430.0
2023-12-07 09:35:00,138.99,139.36,138.18,139.33,1902413.0,138.1628,138.5306,137.3576,138.5007,1902413.0
2023-12-07 09:40:00,139.33,139.48,138.61,139.31,1195527.0,138.5007,138.6499,137.785,138.4809,1195527.0
2023-12-07 09:45:00,139.31,139.34,138.52,138.62,713158.0,138.4809,138.5107,137.6956,137.795,713158.0
2023-12-07 09:50:00,138.63,138.82,138.31,138.43,685726.0,137.8049,137.9938,137.4868,137.6061,685726.0
2023-12-07 09:55:00,138.43,138.95,138.35,138.47,455423.0,137.6061,138.123,137.5266,137.6459,455423.0
2023-12-07 10:00:00,138.47,138.6,138.06,138.12,442981.0,137.6459,137.7751,137.2383,137.2979,442981.0
2023-12-07 10:05:00,138.11,138.32,137.71,137.83,535646.0,137.288,137.4968,136.8904,137.0097,535646.0
2023-12-07 10:10:00,137.85,138.2,137.63,138.16,448855.0,137.0296,137.3775,136.8109,137.3377,448855.0
2023-12-07 10:15:00,138.17,138.34,137.69,137.8,514598.0,137.3476,137.5166,136.8705,136.9798,514598.0
2023-12-07 10:20:00,137.79,138.27,137.6,138.1,386463.0,136.9699,137.4471,136.781,137.2781,386463.0
2023-12-07 10:25:00,138.11,138.55,137.98,138.55,407155.0,137.288,137.7254,137.1588,137.7254,407155.0
2023-12-07 10:30:00,138.55,138.68,138.36,138.4,332089.0,137.7254,137.8546,137.5365,137.5763,332089.0
2023-12-07 10:35:00,138.42,138.78,138.2,138.78,307096.0,137.5962,137.954,137.3775,137.954,307096.0
2023-12-07 10:40:00,138.78,138.85,138.11,138.5,231520.0,137.954,138.0236,137.288,137.6757,231520.0
2023-12-07 10:45:00,138.51,138.51,138.24,138.4,267892.0,137.6856,137.6856,137.4172,137.5763,267892.0
2023-12-07 10:50:00,138.39,138.54,138.2,138.24,225318.0,137.5663,137.7154,137.3775,137.4172,225318.0
2023-12-07 10:55:00,138.24,138.35,138.11,138.32,210422.0,137.4172,137.5266,137.288,137.4968,210422.0
2023-12-07 11:00:00,138.32,138.33,137.94,138.09,163713.0,137.4968,137.5067,137.119,137.2681,163713.0
2023-12-07 11:05:00,138.07,138.28,137.98,138.18,152886.0,137.2482,137.457,137.1588,137.3576,152886.0
2023-12-07 11:10:00,138.19,138.3,137.87,137.96,157985.0,137.3675,137.4769,137.0494,137.1389,157985.0
2023-12-07 11:15:00,137.95,137.99,137.35,137.39,281430.0,137.129,137.1687,136.5325,136.5723,281430.0
2023-12-07 11:20:00,137.41,137.5,137.29,137.46,231826.0,136.5922,136.6816,136.4729,136.6419,231826.0
2023-12-07 11:25:00,137.46,137.84,137.46,137.75,197509.0,136.6419,137.0196,136.6419,136.9301,197509.0
2023-12-07 11:30:00,137.74,137.96,137.74,137.87,162009.0,136.9202,137.1389,136.9202,137.0494,162009.0
2023-12-07 11:35:00,137.86,138.25,137.78,138.24,236384.0,137.0395,137.4272,136.96,137.4172,236384.0
2023-12-07 11:40:00,138.24,138.37,137.98,138.03,282137.0,137.4172,137.5465,137.1588,137.2085,282137.0
2023-12-07 11:45:00,138.03,138.14,137.93,138.06,176899.0,137.2085,137.3178,137.1091,137.2383,176899.0
2023-12-07 11:50:00,138.06,138.49,138.06,138.43,241750.0,137.2383,137.6657,137.2383,137.6061,241750.0
2023-12-07 11:55:00,138.43,138.59,138.36,138.58,316241.0,137.6061,137.7651,137.5365,137.7552,316241.0
2023-12-07 12:00:00,138.58,138.88,138.55,138.79,444991.0,137.7552,138.0534,137.7254,137.964,444991.0
2023-12-07 12:05:00,138.78,139.11,138.56,139.1,477434.0,137.954,138.2821,137.7353,138.2721,477434.0
2023-12-07 12:10:00,139.11,139.48,139.06,139.47,480047.0,138.2821,138.6499,138.2324,138.6399,480047.0
2023-12-07 12:15:00,139.47,139.92,139.44,139.83,592811.0,138.6399,139.0872,138.6101,138.9978,592811.0
2023-12-07 12:20:00,139.84,139.96,139.73,139.91,392656.0,139.0077,139.127,138.8984,139.0773,392656.0
2023-12-07 12:25:00,139.91,139.95,139.69,139.87,228933.0,139.0773,139.1171,138.8586,139.0375,228933.0
2023-12-07 12:30:00,139.89,140.0,139.73,139.78,430423.0,139.0574,139.1668,138.8984,138.9481,430423.0
2023-12-07 12:35:00,139.78,139.79,139.42,139.56,219807.0,138.9481,138.958,138.5902,138.7294,219807.0
2023-12-07 12:40:00,139.56,139.58,139.15,139.16,261244.0,138.7294,138.7493,138.3218,138.3318,261244.0
2023-12-07 12:45:00,139.17,139.51,139.13,139.51,222262.0,138.3417,138.6797,138.3019,138.6797,222262.0
2023-12-07 12:50:00,139.51,139.52,139.41,139.47,134549.0,138.6797,138.6896,138.5803,138.6399,134549.0
2023-12-07 12:55:00,139.46,139.55,139.36,139.36,145524.0,138.63,138.7194,138.5306,138.5306,145524.0
2023-12-07 13:00:00,139.36,139.41,139.19,139.23,142118.0,138.5306,138.5803,138.3616,138.4013,142118.0
2023-12-07 13:05:00,139.23,139.3,139.16,139.19,132088.0,138.4013,138.4709,138.3318,138.3616,132088.0
2023-12-07 13:10:00,139.19,139.19,138.96,138.99,155126.0,138.3616,138.3616,138.1329,138.1628,155126.0
2023-12-07 13:15:00,139.0,139.02,138.78,138.82,216178.0,138.1727,138.1926,137.954,137.9938,216178.0
2023-12-07 13:20:00,138.81,138.84,138.65,138.73,245266.0,137.9838,138.0137,137.8248,137.9043,245266.0
2023-12-07 13:25:00,138.74,138.8,138.62,138.68,127118.0,137.9143,137.9739,137.795,137.8546,127118.0
2023-12-07 13:30:00,138.69,138.71,138.42,138.47,223766.0,137.8646,137.8844,137.5962,137.6459,223766.0
2023-12-07 13:35:00,138.47,138.68,138.34,138.46,211721.0,137.6459,137.8546,137.5166,137.6359,211721.0
2023-12-07 13:40:00,138.46,138.47,138.31,138.36,159026.0,137.6359,137.6459,137.4868,137.5365,159026.0
2023-12-07 13:45:00,138.36,138.51,138.26,138.33,166850.0,137.5365,137.6856,137.4371,137.5067,166850.0
2023-12-07 13:50:00,138.33,138.51,138.3,138.47,146974.0,137.5067,137.6856,137.4769,137.6459,146974.0
2023-12-07 13:55:00,138.47,138.82,138.44,138.74,210521.0,137.6459,137.9938,137.616,137.9143,210521.0
2023-12-07 14:00:00,138.73,138.8,138.59,138.72,189293.0,137.9043,137.9739,137.7651,137.8944,189293.0
2023-12-07 14:05:00,138.72,138.73,138.47,138.71,146013.0,137.8944,137.9043,137.6459,137.8844,146013.0
2023-12-07 14:10:00,138.72,138.82,138.68,138.79,152245.0,137.8944,137.9938,137.8546,137.964,152245.0
2023-12-07 14:15:00,138.79,138.81,138.61,138.8,129433.0,137.964,137.9838,137.785,137.9739,129433.0
2023-12-07 14:20:00,138.8,138.88,138.72,138.84,132501.0,137.9739,138.0534,137.8944,138.0137,132501.0
2023-12-07 14:25:00,138.83,138.84,138.71,138.77,105419.0,138.0037,138.0137,137.8844,137.9441,105419.0
2023-12-07 14:30:00,138.77,138.78,138.4,138.41,194434.0,137.9441,137.954,137.5763,137.5862,194434.0
2023-12-07 14:35:00,138.41,138.48,138.31,138.4,161263.0,137.5862,137.6558,137.4868,137.5763,161263.0
2023-12-07 14:40:00,138.4,138.58,138.36,138.55,177331.0,137.5763,137.7552,137.5365,137.7254,177331.0
2023-12-07 14:45:00,138.55,138.64,138.46,138.61,149699.0,137.7254,137.8148,137.6359,137.785,149699.0
2023-12-07 14:50:00,138.6,138.61,138.45,138.46,116757.0,137.7751,137.785,137.626,137.6359,116757.0
2023-12-07 14:55:00,138.46,138.54,138.44,138.52,137865.0,137.6359,137.7154,137.616,137.6956,137865.0
2023-12-07 15:00:00,138.52,138.74,138.49,138.72,169448.0,137.6956,137.9143,137.6657,137.8944,169448.0
2023-12-07 15:05:00,138.72,138.84,138.66,138.7,145691.0,137.8944,138.0137,137.8347,137.8745,145691.0
2023-12-07 15:10:00,138.7,138.73,138.62,138.69,176443.0,137.8745,137.9043,137.795,137.8646,176443.0
2023-12-07 15:15:00,138.69,138.8,138.66,138.72,162305.0,137.8646,137.9739,137.8347,137.8944,162305.0
2023-12-07 15:20:00,138.72,138.75,138.63,138.69,140826.0,137.8944,137.9242,137.8049,137.8646,140826.0
2023-12-07 15:25:00,138.69,138.69,138.59,138.62,220626.0,137.8646,137.8646,137.7651,137.795,220626.0
2023-12-07 15:30:00,138.63,138.68,138.43,138.44,231077.0,137.8049,137.8546,137.6061,137.616,231077.0
2023-12-07 15:35:00,138.44,138.46,138.35,138.36,251110.0,137.616,137.6359,137.5266,137.5365,251110.0
2023-12-07 15:40:00,138.35,138.43,138.28,138.33,247567.0,137.5266,137.6061,137.457,137.5067,247567.0
2023-12-07 15:45:00,138.33,138.34,138.15,138.31,378496.0,137.5067,137.5166,137.3278,137.4868,378496.0
2023-12-07 15:50:00,138.32,138.42,138.15,138.28,526994.0,137.4968,137.5962,137.3278,137.457,526994.0
2023-12-07 15:55:00,138.28,138.48,138.28,138.42,991720.0,137.457,137.6558,137.457,137.5962,991720.0
2023-12-08 09:30:00,135.66,136.87,135.57,136.28,1429255.0,134.8526,136.0554,134.7631,135.4689,1429255.0
2023-12-08 09:35:00,136.28,136.62,136.13,136.54,715320.0,135.4689,135.8069,135.3198,135.7273,715320.0
2023-12-08 09:40:00,136.53,136.93,136.45,136.84,495934.0,135.7174,136.115,135.6379,136.0256,495934.0
2023-12-08 09:45:00,136.83,136.86,136.22,136.6,365658.0,136.0156,136.0454,135.4093,135.787,365658.0
2023-12-08 09:50:00,136.6,136.79,136.09,136.09,378110.0,135.787,135.9759,135.28,135.28,378110.0
2023-12-08 09:55:00,136.09,136.4,136.08,136.37,236834.0,135.28,135.5882,135.2701,135.5584,236834.0
2023-12-08 10:00:00,136.38,137.08,136.38,137.04,616067.0,135.5683,136.2641,135.5683,136.2244,616067.0
2023-12-08 10:05:00,137.05,137.64,136.93,137.62,388105.0,136.2343,136.8208,136.115,136.8009,388105.0
2023-12-08 10:10:00,137.61,137.78,137.25,137.43,350029.0,136.791,136.96,136.4331,136.6121,350029.0
2023-12-08 10:15:00,137.42,137.8,137.41,137.69,205749.0,136.6021,136.9798,136.5922,136.8705,205749.0
2023-12-08 10:20:00,137.7,137.99,137.63,137.87,256588.0,136.8804,137.1687,136.8109,137.0494,256588.0
2023-12-08 10:25:00,137.88,137.89,137.49,137.51,265933.0,137.0594,137.0693,136.6717,136.6916,265933.0
2023-12-08 10:30:00,137.52,137.55,137.01,137.02,211992.0,136.7015,136.7313,136.1946,136.2045,211992.0
2023-12-08 10:35:00,137.01,137.03,136.55,136.61,307976.0,136.1946,136.2144,135.7373,135.7969,307976.0
2023-12-08 10:40:00,136.61,136.81,136.55,136.7,172768.0,135.7969,135.9957,135.7373,135.8864,172768.0
2023-12-08 10:45:00,136.69,136.8,136.59,136.77,129165.0,135.8765,135.9858,135.7771,135.956,129165.0
2023-12-08 10:50:00,136.78,137.15,136.68,137.12,241716.0,135.9659,136.3337,135.8665,136.3039,241716.0
2023-12-08 10:55:00,137.11,137.31,137.04,137.12,173951.0,136.294,136.4928,136.2244,136.3039,173951.0
2023-12-08 11:00:00,137.13,137.22,136.78,136.94,159176.0,136.3138,136.4033,135.9659,136.125,159176.0
2023-12-08 11:05:00,136.94,136.98,136.73,136.86,120281.0,136.125,136.1647,135.9162,136.0454,120281.0
2023-12-08 11:10:00,136.86,136.87,136.67,136.8,104958.0,136.0454,136.0554,135.8566,135.9858,104958.0
2023-12-08 11:15:00,136.81,136.83,136.42,136.45,234314.0,135.9957,136.0156,135.6081,135.6379,234314.0
2023-12-08 11:20:00,136.45,136.61,136.37,136.58,127970.0,135.6379,135.7969,135.5584,135.7671,127970.0
2023-12-08 11:25:00,136.57,136.89,136.49,136.7,227539.0,135.7572,136.0753,135.6776,135.8864,227539.0
2023-12-08 11:30:00,136.71,136.84,136.55,136.71,227874.0,135.8963,136.0256,135.7373,135.8963,227874.0
2023-12-08 11:35:00,136.7,136.7,136.34,136.4,140631.0,135.8864,135.8864,135.5285,135.5882,140631.0
2023-12-08 11:40:00,136.39,136.4,136.24,136.38,108617.0,135.5782,135.5882,135.4291,135.5683,108617.0
2023-12-08 11:45:00,136.38,136.55,136.35,136.39,95859.0,135.5683,135.7373,135.5385,135.5782,95859.0
2023-12-08 11:50:00,136.39,136.47,136.27,136.4,110601.0,135.5782,135.6578,135.459,135.5882,110601.0
2023-12-08 11:55:00,136.4,136.47,136.24,136.28,89975.0,135.5882,135.6578,135.4291,135.4689,89975.0
2023-12-08 12:00:00,136.28,136.39,136.19,136.26,146179.0,135.4689,135.5782,135.3794,135.449,146179.0
2023-12-08 12:05:00,136.25,136.35,136.19,136.19,163988.0,135.4391,135.5385,135.3794,135.3794,163988.0
2023-12-08 12:10:00,136.19,136.23,135.93,135.95,278042.0,135.3794,135.4192,135.121,135.1409,278042.0
2023-12-08 12:15:00,135.95,136.34,135.82,136.3,195657.0,135.1409,135.5285,135.0116,135.4888,195657.0
2023-12-08 12:20:00,136.3,136.41,136.22,136.41,152496.0,135.4888,135.5981,135.4093,135.5981,152496.0
2023-12-08 12:25:00,136.4,136.53,136.34,136.49,122819.0,135.5882,135.7174,135.5285,135.6776,122819.0
2023-12-08 12:30:00,136.5,136.53,136.36,136.42,81510.0,135.6876,135.7174,135.5484,135.6081,81510.0
2023-12-08 12:35:00,136.42,136.43,136.27,136.41,81457.0,135.6081,135.618,135.459,135.5981,81457.0
2023-12-08 12:40:00,136.41,136.5,136.37,136.48,82368.0,135.5981,135.6876,135.5584,135.6677,82368.0
2023-12-08 12:45:00,136.49,136.56,136.46,136.51,105709.0,135.6776,135.7472,135.6478,135.6975,105709.0
2023-12-08 12:50:00,136.5,136.61,136.45,136.53,68959.0,135.6876,135.7969,135.6379,135.7174,68959.0
2023-12-08 12:55:00,136.54,136.56,136.45,136.53,60395.0,135.7273,135.7472,135.6379,135.7174,60395.0
2023-12-08 13:00:00,136.53,136.55,136.34,136.37,125239.0,135.7174,135.7373,135.5285,135.5584,125239.0
2023-12-08 13:05:00,136.37,136.51,136.36,136.38,63064.0,135.5584,135.6975,135.5484,135.5683,63064.0
2023-12-08 13:10:00,136.38,136.45,136.31,136.43,85991.0,135.5683,135.6379,135.4987,135.618,85991.0
2023-12-08 13:15:00,136.42,136.47,136.35,136.39,65352.0,135.6081,135.6578,135.5385,135.5782,65352.0
2023-12-08 13:20:00,136.39,136.47,136.31,136.46,63642.0,135.5782,135.6578,135.4987,135.6478,63642.0
2023-12-08 13:25:00,136.47,136.57,136.4,136.53,120363.0,135.6578,135.7572,135.5882,135.7174,120363.0
2023-12-08 13:30:00,136.55,136.62,136.47,136.52,137621.0,135.7373,135.8069,135.6578,135.7075,137621.0
2023-12-08 13:35:00,136.51,136.52,136.35,136.38,170284.0,135.6975,135.7075,135.5385,135.5683,170284.0
2023-12-08 13:40:00,136.38,136.39,136.21,136.28,160259.0,135.5683,135.5782,135.3993,135.4689,160259.0
2023-12-08 13:45:00,136.28,136.33,136.25,136.31,107981.0,135.4689,135.5186,135.4391,135.4987,107981.0
2023-12-08 13:50:00,136.31,136.42,136.28,136.35,92689.0,135.4987,135.6081,135.4689,135.5385,92689.0
2023-12-08 13:55:00,136.35,136.47,136.31,136.45,116251.0,135.5385,135.6578,135.4987,135.6379,116251.0
2023-12-08 14:00:00,136.46,136.5,136.41,136.5,76716.0,135.6478,135.6876,135.5981,135.6876,76716.0
2023-12-08 14:05:00,136.5,136.51,136.43,136.44,74089.0,135.6876,135.6975,135.618,135.6279,74089.0
2023-12-08 14:10:00,136.44,136.44,136.3,136.36,100511.0,135.6279,135.6279,135.4888,135.5484,100511.0
2023-12-08 14:15:00,136.38,136.47,136.35,136.44,140272.0,135.5683,135.6578,135.5385,135.6279,140272.0
2023-12-08 14:20:00,136.45,136.56,136.35,136.55,84582.0,135.6379,135.7472,135.5385,135.7373,84582.0
2023-12-08 14:25:00,136.55,136.61,136.49,136.56,94528.0,135.7373,135.7969,135.6776,135.7472,94528.0
2023-12-08 14:30:00,136.57,136.67,136.55,136.59,120543.0,135.7572,135.8566,135.7373,135.7771,120543.0
2023-12-08 14:35:00,136.58,136.73,136.55,136.72,99285.0,135.7671,135.9162,135.7373,135.9063,99285.0
2023-12-08 14:40:00,136.72,136.79,136.69,136.78,97372.0,135.9063,135.9759,135.8765,135.9659,97372.0
2023-12-08 14:45:00,136.78,136.84,136.74,136.84,106584.0,135.9659,136.0256,135.9262,136.0256,106584.0
2023-12-08 14:50:00,136.83,136.89,136.78,136.79,106911.0,136.0156,136.0753,135.9659,135.9759,106911.0
2023-12-08 14:55:00,136.8,136.83,136.76,136.79,63857.0,135.9858,136.0156,135.946,135.9759,63857.0
2023-12-08 15:00:00,136.79,136.79,136.62,136.68,98284.0,135.9759,135.9759,135.8069,135.8665,98284.0
2023-12-08 15:05:00,136.68,136.74,136.56,136.68,144873.0,135.8665,135.9262,135.7472,135.8665,144873.0
2023-12-08 15:10:00,136.68,136.74,136.63,136.72,97145.0,135.8665,135.9262,135.8168,135.9063,97145.0
2023-12-08 15:15:00,136.72,136.79,136.69,136.72,96747.0,135.9063,135.9759,135.8765,135.9063,96747.0
2023-12-08 15:20:00,136.71,136.73,136.62,136.67,150895.0,135.8963,135.9162,135.8069,135.8566,150895.0
2023-12-08 15:25:00,136.68,136.75,136.65,136.72,94012.0,135.8665,135.9361,135.8367,135.9063,94012.0
2023-12-08 15:30:00,136.72,136.74,136.63,136.68,154921.0,135.9063,135.9262,135.8168,135.8665,154921.0
2023-12-08 15:35:00,136.67,136.76,136.63,136.72,184476.0,135.8566,135.946,135.8168,135.9063,184476.0
2023-12-08 15:40:00,136.72,136.74,136.62,136.67,220470.0,135.9063,135.9262,135.8069,135.8566,220470.0
2023-12-08 15:45:00,136.66,136.75,136.64,136.66,211926.0,135.8466,135.9361,135.8268,135.8466,211926.0
2023-12-08 15:50:00,136.67,136.72,136.46,136.62,434850.0,135.8566,135.9063,135.6478,135.8069,434850.0
2023-12-08 15:55:00,136.62,136.68,136.55,136.58,704415.0,135.8069,135.8665,135.7373,135.7671,704415.0
2023-12-11 09:30:00,133.86,134.34,132.89,133.57,2104443.0,133.0633,133.5404,132.0991,132.775,2104443.0
2023-12-11 09:35:00,133.59,134.13,133.13,134.06,696587.0,132.7949,133.3317,132.3376,133.2621,696587.0
2023-12-11 09:40:00,134.06,134.56,133.82,134.05,521084.0,133.2621,133.7591,133.0235,133.2522,521084.0
2023-12-11 09:45:00,134.05,134.53,133.87,134.28,379245.0,133.2522,133.7293,133.0732,133.4808,379245.0
2023-12-11 09:50:00,134.29,134.47,134.12,134.25,273531.0,133.4907,133.6697,133.3218,133.451,273531.0
2023-12-11 09:55:00,134.25,134.42,133.97,134.39,301306.0,133.451,133.62,133.1726,133.5901,301306.0
2023-12-11 10:00:00,134.39,134.47,133.84,133.91,335303.0,133.5901,133.6697,133.0434,133.113,335303.0
2023-12-11 10:05:00,133.91,134.52,133.89,134.13,325877.0,133.113,133.7194,133.0931,133.3317,325877.0
2023-12-11 10:10:00,134.12,134.15,133.82,133.83,216571.0,133.3218,133.3516,133.0235,133.0335,216571.0
2023-12-11 10:15:00,133.83,133.85,133.41,133.69,301538.0,133.0335,133.0534,132.616,132.8943,301538.0
2023-12-11 10:20:00,133.7,133.84,133.57,133.74,243950.0,132.9043,133.0434,132.775,132.944,243950.0
2023-12-11 10:25:00,133.74,134.08,133.71,134.05,194438.0,132.944,133.282,132.9142,133.2522,194438.0
2023-12-11 10:30:00,134.06,134.2,133.97,134.14,175378.0,133.2621,133.4013,133.1726,133.3416,175378.0
2023-12-11 10:35:00,134.13,134.16,133.82,133.86,129816.0,133.3317,133.3615,133.0235,133.0633,129816.0
2023-12-11 10:40:00,133.87,133.96,133.59,133.9,175000.0,133.0732,133.1627,132.7949,133.1031,175000.0
2023-12-11 10:45:00,133.91,134.08,133.74,133.97,208369.0,133.113,133.282,132.944,133.1726,208369.0
2023-12-11 10:50:00,133.97,134.1,133.94,134.05,134852.0,133.1726,133.3019,133.1428,133.2522,134852.0
2023-12-11 10:55:00,134.04,134.18,133.99,134.03,209820.0,133.2422,133.3814,133.1925,133.2323,209820.0
2023-12-11 11:00:00,134.04,134.04,133.7,133.79,134262.0,133.2422,133.2422,132.9043,132.9937,134262.0
2023-12-11 11:05:00,133.8,133.81,133.45,133.46,189350.0,133.0037,133.0136,132.6557,132.6657,189350.0
2023-12-11 11:10:00,133.46,133.58,133.36,133.39,197422.0,132.6657,132.785,132.5663,132.5961,197422.0
2023-12-11 11:15:00,133.39,133.63,133.38,133.53,148980.0,132.5961,132.8347,132.5862,132.7353,148980.0
2023-12-11 11:20:00,133.53,133.8,133.51,133.77,139864.0,132.7353,133.0037,132.7154,132.9738,139864.0
2023-12-11 11:25:00,133.78,133.97,133.67,133.79,175726.0,132.9838,133.1726,132.8744,132.9937,175726.0
2023-12-11 11:30:00,133.8,133.88,133.47,133.59,134527.0,133.0037,133.0832,132.6756,132.7949,134527.0
2023-12-11 11:35:00,133.59,133.81,133.51,133.7,89001.0,132.7949,133.0136,132.7154,132.9043,89001.0
2023-12-11 11:40:00,133.7,133.76,133.58,133.64,115217.0,132.9043,132.9639,132.785,132.8446,115217.0
2023-12-11 11:45:00,133.64,133.7,133.55,133.69,132599.0,132.8446,132.9043,132.7551,132.8943,132599.0
2023-12-11 11:50:00,133.69,133.78,133.65,133.68,88495.0,132.8943,132.9838,132.8545,132.8844,88495.0
2023-12-11 11:55:00,133.68,133.75,133.56,133.72,86157.0,132.8844,132.954,132.7651,132.9241,86157.0
2023-12-11 12:00:00,133.72,133.81,133.55,133.74,82306.0,132.9241,133.0136,132.7551,132.944,82306.0
2023-12-11 12:05:00,133.75,133.95,133.72,133.84,92239.0,132.954,133.1528,132.9241,133.0434,92239.0
2023-12-11 12:10:00,133.83,133.84,133.76,133.77,74341.0,133.0335,133.0434,132.9639,132.9738,74341.0
2023-12-11 12:15:00,133.75,133.83,133.69,133.81,123556.0,132.954,133.0335,132.8943,133.0136,123556.0
2023-12-11 12:20:00,133.81,133.91,133.77,133.9,134240.0,133.0136,133.113,132.9738,133.1031,134240.0
2023-12-11 12:25:00,133.91,134.09,133.86,134.09,125298.0,133.113,133.2919,133.0633,133.2919,125298.0
2023-12-11 12:30:00,134.09,134.13,133.88,133.88,97581.0,133.2919,133.3317,133.0832,133.0832,97581.0
2023-12-11 12:35:00,133.89,133.92,133.8,133.85,95319.0,133.0931,133.1229,133.0037,133.0534,95319.0
2023-12-11 12:40:00,133.86,133.89,133.76,133.77,71209.0,133.0633,133.0931,132.9639,132.9738,71209.0
2023-12-11 12:45:00,133.77,133.96,133.72,133.94,129482.0,132.9738,133.1627,132.9241,133.1428,129482.0
2023-12-11 12:50:00,133.94,134.02,133.91,133.96,84962.0,133.1428,133.2223,133.113,133.1627,84962.0
2023-12-11 12:55:00,133.96,134.04,133.92,134.02,69065.0,133.1627,133.2422,133.1229,133.2223,69065.0
2023-12-11 13:00:00,134.02,134.26,133.95,134.22,208760.0,133.2223,133.4609,133.1528,133.4212,208760.0
2023-12-11 13:05:00,134.22,134.33,134.15,134.28,127614.0,133.4212,133.5305,133.3516,133.4808,127614.0
2023-12-11 13:10:00,134.28,134.28,134.02,134.03,110557.0,133.4808,133.4808,133.2223,133.2323,110557.0
2023-12-11 13:15:00,134.02,134.07,133.96,134.07,86629.0,133.2223,133.272,133.1627,133.272,86629.0
2023-12-11 13:20:00,134.07,134.15,134.03,134.1,96344.0,133.272,133.3516,133.2323,133.3019,96344.0
2023-12-11 13:25:00,134.11,134.22,134.1,134.14,81058.0,133.3118,133.4212,133.3019,133.3416,81058.0
2023-12-11 13:30:00,134.15,134.28,134.1,134.28,86397.0,133.3516,133.4808,133.3019,133.4808,86397.0
2023-12-11 13:35:00,134.27,134.27,134.16,134.18,85839.0,133.4709,133.4709,133.3615,133.3814,85839.0
2023-12-11 13:40:00,134.18,134.25,134.11,134.24,90402.0,133.3814,133.451,133.3118,133.441,90402.0
2023-12-11 13:45:00,134.25,134.26,134.19,134.22,155028.0,133.451,133.4609,133.3913,133.4212,155028.0
2023-12-11 13:50:00,134.2,134.31,134.17,134.28,170566.0,133.4013,133.5106,133.3715,133.4808,170566.0
2023-12-11 13:55:00,134.28,134.31,134.1,134.11,110296.0,133.4808,133.5106,133.3019,133.3118,110296.0
2023-12-11 14:00:00,134.11,134.14,133.96,133.99,128682.0,133.3118,133.3416,133.1627,133.1925,128682.0
2023-12-11 14:05:00,133.99,134.15,133.94,134.11,90841.0,133.1925,133.3516,133.1428,133.3118,90841.0
2023-12-11 14:10:00,134.11,134.13,134.0,134.03,90817.0,133.3118,133.3317,133.2025,133.2323,90817.0
2023-12-11 14:15:00,134.02,134.02,133.92,133.97,99493.0,133.2223,133.2223,133.1229,133.1726,99493.0
2023-12-11 14:20:00,133.97,134.12,133.97,133.99,91622.0,133.1726,133.3218,133.1726,133.1925,91622.0
2023-12-11 14:25:00,134.0,134.13,133.97,134.11,86553.0,133.2025,133.3317,133.1726,133.3118,86553.0
2023-12-11 14:30:00,134.11,134.19,134.04,134.15,135132.0,133.3118,133.3913,133.2422,133.3516,135132.0
2023-12-11 14:35:00,134.15,134.19,134.08,134.17,88290.0,133.3516,133.3913,133.282,133.3715,88290.0
2023-12-11 14:40:00,134.17,134.19,134.11,134.17,103989.0,133.3715,133.3913,133.3118,133.3715,103989.0
2023-12-11 14:45:00,134.17,134.2,134.11,134.17,81405.0,133.3715,133.4013,133.3118,133.3715,81405.0
2023-12-11 14:50:00,134.16,134.21,134.1,134.19,82679.0,133.3615,133.4112,133.3019,133.3913,82679.0
2023-12-11 14:55:00,134.2,134.32,134.16,134.31,152091.0,133.4013,133.5206,133.3615,133.5106,152091.0
2023-12-11 15:00:00,134.31,134.36,134.26,134.28,90458.0,133.5106,133.5603,133.4609,133.4808,90458.0
2023-12-11 15:05:00,134.28,134.41,134.28,134.29,119645.0,133.4808,133.61,133.4808,133.4907,119645.0
2023-12-11 15:10:00,134.3,134.35,134.19,134.29,108658.0,133.5007,133.5504,133.3913,133.4907,108658.0
2023-12-11 15:15:00,134.29,134.37,134.28,134.34,85985.0,133.4907,133.5703,133.4808,133.5404,85985.0
2023-12-11 15:20:00,134.35,134.37,134.26,134.37,111464.0,133.5504,133.5703,133.4609,133.5703,111464.0
2023-12-11 15:25:00,134.37,134.39,134.28,134.36,134501.0,133.5703,133.5901,133.4808,133.5603,134501.0
2023-12-11 15:30:00,134.35,134.39,134.27,134.31,139492.0,133.5504,133.5901,133.4709,133.5106,139492.0
2023-12-11 15:35:00,134.31,134.51,134.3,134.51,142388.0,133.5106,133.7094,133.5007,133.7094,142388.0
2023-12-11 15:40:00,134.51,134.54,134.41,134.42,200036.0,133.7094,133.7393,133.61,133.62,200036.0
2023-12-11 15:45:00,134.42,134.59,134.34,134.56,188115.0,133.62,133.789,133.5404,133.7591,188115.0
2023-12-11 15:50:00,134.56,134.68,134.53,134.64,340969.0,133.7591,133.8784,133.7293,133.8387,340969.0
2023-12-11 15:55:00,134.63,134.79,134.56,134.71,845766.0,133.8287,133.9878,133.7591,133.9082,845766.0
2023-12-12 09:30:00,133.21,134.54,133.21,134.11,969713.0,132.4172,133.7393,132.4172,133.3118,969713.0
2023-12-12 09:35:00,134.1,134.52,133.73,133.86,463178.0,133.3019,133.7194,132.9341,133.0633,463178.0
2023-12-12 09:40:00,133.86,134.03,133.0,133.3,461594.0,133.0633,133.2323,132.2084,132.5066,461594.0
2023-12-12 09:45:00,133.3,133.53,133.27,133.45,312203.0,132.5066,132.7353,132.4768,132.6557,312203.0
2023-12-12 09:50:00,133.44,133.52,132.9,132.95,324077.0,132.6458,132.7253,132.109,132.1587,324077.0
2023-12-12 09:55:00,132.96,133.76,132.83,133.68,270179.0,132.1687,132.9639,132.0394,132.8844,270179.0
2023-12-12 10:00:00,133.68,133.95,133.56,133.85,319240.0,132.8844,133.1528,132.7651,133.0534,319240.0
2023-12-12 10:05:00,133.86,133.98,133.77,133.78,385892.0,133.0633,133.1826,132.9738,132.9838,385892.0
2023-12-12 10:10:00,133.79,133.93,133.62,133.7,186390.0,132.9937,133.1329,132.8247,132.9043,186390.0
2023-12-12 10:15:00,133.71,133.85,133.63,133.81,132898.0,132.9142,133.0534,132.8347,133.0136,132898.0
2023-12-12 10:20:00,133.82,133.96,133.64,133.78,278807.0,133.0235,133.1627,132.8446,132.9838,278807.0
2023-12-12 10:25:00,133.79,133.94,133.58,133.66,194616.0,132.9937,133.1428,132.785,132.8645,194616.0
2023-12-12 10:30:00,133.68,133.82,133.63,133.69,283392.0,132.8844,133.0235,132.8347,132.8943,283392.0
2023-12-12 10:35:00,133.69,133.88,133.62,133.71,160667.0,132.8943,133.0832,132.8247,132.9142,160667.0
2023-12-12 10:40:00,133.71,133.75,133.58,133.65,122897.0,132.9142,132.954,132.785,132.8545,122897.0
2023-12-12 10:45:00,133.65,133.66,133.48,133.61,154070.0,132.8545,132.8645,132.6856,132.8148,154070.0
2023-12-12 10:50:00,133.63,133.74,133.55,133.71,134074.0,132.8347,132.944,132.7551,132.9142,134074.0
2023-12-12 10:55:00,133.71,133.84,133.64,133.78,167833.0,132.9142,133.0434,132.8446,132.9838,167833.0
2023-12-12 11:00:00,133.8,133.85,133.72,133.73,110452.0,133.0037,133.0534,132.9241,132.9341,110452.0
2023-12-12 11:05:00,133.74,133.87,133.68,133.72,192129.0,132.944,133.0732,132.8844,132.9241,192129.0
2023-12-12 11:10:00,133.72,133.74,133.59,133.64,103290.0,132.9241,132.944,132.7949,132.8446,103290.0
2023-12-12 11:15:00,133.64,133.87,133.59,133.84,129533.0,132.8446,133.0732,132.7949,133.0434,129533.0
2023-12-12 11:20:00,133.85,134.03,133.83,133.96,225397.0,133.0534,133.2323,133.0335,133.1627,225397.0
2023-12-12 11:25:00,133.96,133.97,133.72,133.8,121943.0,133.1627,133.1726,132.9241,133.0037,121943.0
2023-12-12 11:30:00,133.8,133.86,133.66,133.68,112169.0,133.0037,133.0633,132.8645,132.8844,112169.0
2023-12-12 11:35:00,133.68,133.79,133.64,133.7,103452.0,132.8844,132.9937,132.8446,132.9043,103452.0
2023-12-12 11:40:00,133.71,133.78,133.64,133.75,100068.0,132.9142,132.9838,132.8446,132.954,100068.0
2023-12-12 11:45:00,133.75,133.86,133.75,133.79,93982.0,132.954,133.0633,132.954,132.9937,93982.0
2023-12-12 11:50:00,133.8,133.81,133.65,133.69,109755.0,133.0037,133.0136,132.8545,132.8943,109755.0
2023-12-12 11:55:00,133.68,133.7,133.6,133.67,143767.0,132.8844,132.9043,132.8048,132.8744,143767.0
2023-12-12 12:00:00,133.67,133.72,133.59,133.59,88241.0,132.8744,132.9241,132.7949,132.7949,88241.0
2023-12-12 12:05:00,133.59,133.62,133.43,133.47,125086.0,132.7949,132.8247,132.6359,132.6756,125086.0
2023-12-12 12:10:00,133.47,133.56,133.41,133.56,99048.0,132.6756,132.7651,132.616,132.7651,99048.0
2023-12-12 12:15:00,133.55,133.56,133.47,133.55,76614.0,132.7551,132.7651,132.6756,132.7551,76614.0
2023-12-12 12:20:00,133.54,133.62,133.48,133.5,83196.0,132.7452,132.8247,132.6856,132.7054,83196.0
2023-12-12 12:25:00,133.5,133.6,133.49,133.58,69688.0,132.7054,132.8048,132.6955,132.785,69688.0
2023-12-12 12:30:00,133.58,133.7,133.57,133.65,106576.0,132.785,132.9043,132.775,132.8545,106576.0
2023-12-12 12:35:00,133.66,133.74,133.65,133.71,105337.0,132.8645,132.944,132.8545,132.9142,105337.0
2023-12-12 12:40:00,133.71,133.8,133.69,133.77,94288.0,132.9142,133.0037,132.8943,132.9738,94288.0
2023-12-12 12:45:00,133.78,133.82,133.65,133.65,92601.0,132.9838,133.0235,132.8545,132.8545,92601.0
2023-12-12 12:50:00,133.65,133.7,133.6,133.7,104037.0,132.8545,132.9043,132.8048,132.9043,104037.0
2023-12-12 12:55:00,133.69,133.82,133.68,133.8,95924.0,132.8943,133.0235,132.8844,133.0037,95924.0
2023-12-12 13:00:00,133.8,133.97,133.75,133.94,173172.0,133.0037,133.1726,132.954,133.1428,173172.0
2023-12-12 13:05:00,133.93,134.06,133.9,133.97,169251.0,133.1329,133.2621,133.1031,133.1726,169251.0
2023-12-12 13:10:00,133.97,134.08,133.9,133.9,137452.0,133.1726,133.282,133.1031,133.1031,137452.0
2023-12-12 13:15:00,133.9,133.95,133.83,133.85,85921.0,133.1031,133.1528,133.0335,133.0534,85921.0
2023-12-12 13:20:00,133.84,133.88,133.76,133.85,123125.0,133.0434,133.0832,132.9639,133.0534,123125.0
2023-12-12 13:25:00,133.85,133.96,133.81,133.91,93511.0,133.0534,133.1627,133.0136,133.113,93511.0
2023-12-12 13:30:00,133.92,134.0,133.91,133.99,98838.0,133.1229,133.2025,133.113,133.1925,98838.0
2023-12-12 13:35:00,133.99,134.02,133.91,133.95,80516.0,133.1925,133.2223,133.113,133.1528,80516.0
2023-12-12 13:40:00,133.95,133.97,133.89,133.92,76831.0,133.1528,133.1726,133.0931,133.1229,76831.0
2023-12-12 13:45:00,133.92,134.05,133.91,134.02,108874.0,133.1229,133.2522,133.113,133.2223,108874.0
2023-12-12 13:50:00,134.02,134.14,134.01,134.04,116285.0,133.2223,133.3416,133.2124,133.2422,116285.0
2023-12-12 13:55:00,134.05,134.1,134.01,134.06,105942.0,133.2522,133.3019,133.2124,133.2621,105942.0
2023-12-12 14:00:00,134.06,134.1,133.97,134.02,109112.0,133.2621,133.3019,133.1726,133.2223,109112.0
2023-12-12 14:05:00,134.03,134.11,134.0,134.08,117159.0,133.2323,133.3118,133.2025,133.282,117159.0
2023-12-12 14:10:00,134.08,134.08,133.96,134.0,93128.0,133.282,133.282,133.1627,133.2025,93128.0
2023-12-12 14:15:00,133.99,134.03,133.91,133.92,90482.0,133.1925,133.2323,133.113,133.1229,90482.0
2023-12-12 14:20:00,133.92,133.93,133.78,133.81,157995.0,133.1229,133.1329,132.9838,133.0136,157995.0
2023-12-12 14:25:00,133.82,133.82,133.69,133.7,299941.0,133.0235,133.0235,132.8943,132.9043,299941.0
2023-12-12 14:30:00,133.7,133.71,133.54,133.59,284444.0,132.9043,132.9142,132.7452,132.7949,284444.0
2023-12-12 14:35:00,133.59,133.6,133.46,133.49,189525.0,132.7949,132.8048,132.6657,132.6955,189525.0
2023-12-12 14:40:00,133.49,133.54,133.43,133.52,207073.0,132.6955,132.7452,132.6359,132.7253,207073.0
2023-12-12 14:45:00,133.51,133.56,133.45,133.5,247315.0,132.7154,132.7651,132.6557,132.7054,247315.0
2023-12-12 14:50:00,133.5,133.61,133.48,133.51,219701.0,132.7054,132.8148,132.6856,132.7154,219701.0
2023-12-12 14:55:00,133.5,133.54,133.46,133.52,111819.0,132.7054,132.7452,132.6657,132.7253,111819.0
2023-12-12 15:00:00,133.52,133.55,133.44,133.5,261899.0,132.7253,132.7551,132.6458,132.7054,261899.0
2023-12-12 15:05:00,133.5,133.57,133.4,133.54,278644.0,132.7054,132.775,132.606,132.7452,278644.0
2023-12-12 15:10:00,133.54,133.56,133.45,133.5,296511.0,132.7452,132.7651,132.6557,132.7054,296511.0
2023-12-12 15:15:00,133.5,133.52,133.35,133.38,331423.0,132.7054,132.7253,132.5563,132.5862,331423.0
2023-12-12 15:20:00,133.38,133.51,133.37,133.45,333894.0,132.5862,132.7154,132.5762,132.6557,333894.0
2023-12-12 15:25:00,133.44,133.54,133.38,133.47,539184.0,132.6458,132.7452,132.5862,132.6756,539184.0
2023-12-12 15:30:00,133.47,133.52,133.42,133.45,378288.0,132.6756,132.7253,132.6259,132.6557,378288.0
2023-12-12 15:35:00,133.44,133.54,133.4,133.53,257776.0,132.6458,132.7452,132.606,132.7353,257776.0
2023-12-12 15:40:00,133.53,133.58,133.43,133.5,300697.0,132.7353,132.785,132.6359,132.7054,300697.0
2023-12-12 15:45:00,133.5,133.84,133.5,133.84,365927.0,132.7054,133.0434,132.7054,133.0434,365927.0
2023-12-12 15:50:00,133.83,133.85,133.4,133.47,867922.0,133.0335,133.0534,132.606,132.6756,867922.0
2023-12-12 15:55:00,133.47,133.66,133.47,133.64,1573975.0,132.6756,132.8645,132.6756,132.8446,1573975.0
2023-12-13 09:30:00,134.55,134.78,133.97,134.04,937217.0,133.7492,133.9778,133.1726,133.2422,937217.0
2023-12-13 09:35:00,134.04,134.53,134.0,134.19,490856.0,133.2422,133.7293,133.2025,133.3913,490856.0
2023-12-13 09:40:00,134.17,134.25,133.82,133.89,528387.0,133.3715,133.451,133.0235,133.0931,528387.0
2023-12-13 09:45:00,133.89,134.0,133.64,133.8,359469.0,133.0931,133.2025,132.8446,133.0037,359469.0
2023-12-13 09:50:00,133.8,134.03,133.73,133.95,264360.0,133.0037,133.2323,132.9341,133.1528,264360.0
2023-12-13 09:55:00,133.95,134.06,133.84,133.93,245196.0,133.1528,133.2621,133.0434,133.1329,245196.0
2023-12-13 10:00:00,133.92,134.11,133.79,134.01,337575.0,133.1229,133.3118,132.9937,133.2124,337575.0
2023-12-13 10:05:00,134.0,134.13,133.89,134.06,124559.0,133.2025,133.3317,133.0931,133.2621,124559.0
2023-12-13 10:10:00,134.07,134.12,133.99,134.0,98786.0,133.272,133.3218,133.1925,133.2025,98786.0
2023-12-13 10:15:00,134.0,134.09,133.9,134.06,118138.0,133.2025,133.2919,133.1031,133.2621,118138.0
2023-12-13 10:20:00,134.06,134.32,134.05,134.32,310498.0,133.2621,133.5206,133.2522,133.5206,310498.0
2023-12-13 10:25:00,134.31,134.32,134.01,134.08,174014.0,133.5106,133.5206,133.2124,133.282,174014.0
2023-12-13 10:30:00,134.08,134.1,133.84,133.9,156253.0,133.282,133.3019,133.0434,133.1031,156253.0
2023-12-13 10:35:00,133.9,134.05,133.87,133.96,126204.0,133.1031,133.2522,133.0732,133.1627,126204.0
2023-12-13 10:40:00,133.96,134.09,133.93,134.08,157869.0,133.1627,133.2919,133.1329,133.282,157869.0
2023-12-13 10:45:00,134.08,134.11,133.97,134.08,121638.0,133.282,133.3118,133.1726,133.282,121638.0
2023-12-13 10:50:00,134.08,134.09,133.89,133.97,174785.0,133.282,133.2919,133.0931,133.1726,174785.0
2023-12-13 10:55:00,133.97,134.09,133.91,134.09,99256.0,133.1726,133.2919,133.113,133.2919,99256.0
2023-12-13 11:00:00,134.09,134.19,134.05,134.11,119053.0,133.2919,133.3913,133.2522,133.3118,119053.0
2023-12-13 11:05:00,134.11,134.11,133.83,133.85,139194.0,133.3118,133.3118,133.0335,133.0534,139194.0
2023-12-13 11:10:00,133.84,133.85,133.6,133.62,252689.0,133.0434,133.0534,132.8048,132.8247,252689.0
2023-12-13 11:15:00,133.62,133.78,133.62,133.74,207268.0,132.8247,132.9838,132.8247,132.944,207268.0
2023-12-13 11:20:00,133.73,133.73,133.58,133.66,135274.0,132.9341,132.9341,132.785,132.8645,135274.0
2023-12-13 11:25:00,133.65,133.73,133.54,133.73,154937.0,132.8545,132.9341,132.7452,132.9341,154937.0
2023-12-13 11:30:00,133.73,133.78,133.59,133.63,135444.0,132.9341,132.9838,132.7949,132.8347,135444.0
2023-12-13 11:35:00,133.64,133.65,133.53,133.57,109147.0,132.8446,132.8545,132.7353,132.775,109147.0
2023-12-13 11:40:00,133.56,133.67,133.55,133.56,118557.0,132.7651,132.8744,132.7551,132.7651,118557.0
2023-12-13 11:45:00,133.56,133.59,133.47,133.51,86166.0,132.7651,132.7949,132.6756,132.7154,86166.0
2023-12-13 11:50:00,133.5,133.52,133.35,133.43,130652.0,132.7054,132.7253,132.5563,132.6359,130652.0
2023-12-13 11:55:00,133.44,133.46,133.34,133.39,101113.0,132.6458,132.6657,132.5464,132.5961,101113.0
2023-12-13 12:00:00,133.39,133.5,133.33,133.34,99611.0,132.5961,132.7054,132.5365,132.5464,99611.0
2023-12-13 12:05:00,133.35,133.36,133.25,133.27,90276.0,132.5563,132.5663,132.4569,132.4768,90276.0
2023-12-13 12:10:00,133.27,133.38,133.25,133.37,82524.0,132.4768,132.5862,132.4569,132.5762,82524.0
2023-12-13 12:15:00,133.36,133.36,133.27,133.34,80775.0,132.5663,132.5663,132.4768,132.5464,80775.0
2023-12-13 12:20:00,133.33,133.41,133.28,133.34,79012.0,132.5365,132.616,132.4868,132.5464,79012.0
2023-12-13 12:25:00,133.34,133.38,133.3,133.33,73484.0,132.5464,132.5862,132.5066,132.5365,73484.0
2023-12-13 12:30:00,133.33,133.35,133.23,133.27,73005.0,132.5365,132.5563,132.437,132.4768,73005.0
2023-12-13 12:35:00,133.26,133.3,133.21,133.25,56902.0,132.4669,132.5066,132.4172,132.4569,56902.0
2023-12-13 12:40:00,133.26,133.3,133.25,133.29,58149.0,132.4669,132.5066,132.4569,132.4967,58149.0
2023-12-13 12:45:00,133.3,133.35,133.27,133.33,76967.0,132.5066,132.5563,132.4768,132.5365,76967.0
2023-12-13 12:50:00,133.33,133.41,133.33,133.39,100917.0,132.5365,132.616,132.5365,132.5961,100917.0
2023-12-13 12:55:00,133.39,133.42,133.28,133.3,78582.0,132.5961,132.6259,132.4868,132.5066,78582.0
2023-12-13 13:00:00,133.3,133.31,133.15,133.19,99780.0,132.5066,132.5166,132.3575,132.3973,99780.0
2023-12-13 13:05:00,133.2,133.27,133.16,133.17,92575.0,132.4072,132.4768,132.3675,132.3774,92575.0
2023-12-13 13:10:00,133.16,133.19,133.12,133.13,126422.0,132.3675,132.3973,132.3277,132.3376,126422.0
2023-12-13 13:15:00,133.14,133.18,133.05,133.09,104892.0,132.3476,132.3873,132.2581,132.2979,104892.0
2023-12-13 13:20:00,133.09,133.31,133.08,133.24,89195.0,132.2979,132.5166,132.2879,132.447,89195.0
2023-12-13 13:25:00,133.24,133.27,133.11,133.12,91369.0,132.447,132.4768,132.3178,132.3277,91369.0
2023-12-13 13:30:00,133.12,133.22,133.09,133.22,79184.0,132.3277,132.4271,132.2979,132.4271,79184.0
2023-12-13 13:35:00,133.22,133.27,133.19,133.27,80198.0,132.4271,132.4768,132.3973,132.4768,80198.0
2023-12-13 13:40:00,133.27,133.3,133.16,133.2,64968.0,132.4768,132.5066,132.3675,132.4072,64968.0
2023-12-13 13:45:00,133.2,133.22,133.15,133.17,63775.0,132.4072,132.4271,132.3575,132.3774,63775.0
2023-12-13 13:50:00,133.17,133.21,133.15,133.18,64726.0,132.3774,132.4172,132.3575,132.3873,64726.0
2023-12-13 13:55:00,133.18,133.2,132.95,132.98,144138.0,132.3873,132.4072,132.1587,132.1885,144138.0
2023-12-13 14:00:00,132.99,133.61,132.99,133.56,545462.0,132.1985,132.8148,132.1985,132.7651,545462.0
2023-12-13 14:05:00,133.56,133.84,133.53,133.83,239544.0,132.7651,133.0434,132.7353,133.0335,239544.0
2023-12-13 14:10:00,133.85,133.9,133.7,133.88,266298.0,133.0534,133.1031,132.9043,133.0832,266298.0
2023-12-13 14:15:00,133.88,133.93,133.78,133.88,204856.0,133.0832,133.1329,132.9838,133.0832,204856.0
2023-12-13 14:20:00,133.88,134.11,133.85,133.97,263850.0,133.0832,133.3118,133.0534,133.1726,263850.0
2023-12-13 14:25:00,133.96,133.96,133.62,133.62,183848.0,133.1627,133.1627,132.8247,132.8247,183848.0
2023-12-13 14:30:00,133.63,133.93,133.47,133.88,314580.0,132.8347,133.1329,132.6756,133.0832,314580.0
2023-12-13 14:35:00,133.88,134.16,133.85,134.14,278685.0,133.0832,133.3615,133.0534,133.3416,278685.0
2023-12-13 14:40:00,134.13,134.4,134.06,134.28,403741.0,133.3317,133.6001,133.2621,133.4808,403741.0
2023-12-13 14:45:00,134.27,134.34,134.11,134.13,255028.0,133.4709,133.5404,133.3118,133.3317,255028.0
2023-12-13 14:50:00,134.13,134.3,134.11,134.22,154415.0,133.3317,133.5007,133.3118,133.4212,154415.0
2023-12-13 14:55:00,134.22,134.39,134.13,134.19,350847.0,133.4212,133.5901,133.3317,133.3913,350847.0
2023-12-13 15:00:00,134.2,134.53,134.08,134.52,346206.0,133.4013,133.7293,133.282,133.7194,346206.0
2023-12-13 15:05:00,134.52,134.65,134.2,134.43,427763.0,133.7194,133.8486,133.4013,133.6299,427763.0
2023-12-13 15:10:00,134.43,134.48,134.25,134.31,342593.0,133.6299,133.6796,133.451,133.5106,342593.0
2023-12-13 15:15:00,134.33,134.44,134.25,134.26,286881.0,133.5305,133.6398,133.451,133.4609,286881.0
2023-12-13 15:20:00,134.25,134.32,133.77,133.78,334675.0,133.451,133.5206,132.9738,132.9838,334675.0
2023-12-13 15:25:00,133.78,133.96,133.66,133.94,294289.0,132.9838,133.1627,132.8645,133.1428,294289.0
2023-12-13 15:30:00,133.94,133.96,133.75,133.75,269609.0,133.1428,133.1627,132.954,132.954,269609.0
2023-12-13 15:35:00,133.75,133.91,133.72,133.87,311250.0,132.954,133.113,132.9241,133.0732,311250.0
2023-12-13 15:40:00,133.87,133.91,133.77,133.81,353118.0,133.0732,133.113,132.9738,133.0136,353118.0
2023-12-13 15:45:00,133.79,133.82,133.52,133.53,398681.0,132.9937,133.0235,132.7253,132.7353,398681.0
2023-12-13 15:50:00,133.53,133.72,133.33,133.69,634393.0,132.7353,132.9241,132.5365,132.8943,634393.0
2023-12-13 15:55:00,133.69,133.96,133.66,133.96,1128462.0,132.8943,133.1627,132.8645,133.1627,1128462.0
2023-12-14 09:30:00,134.73,134.79,134.0,134.0,897255.0,133.9281,133.9878,133.2025,133.2025,897255.0
2023-12-14 09:35:00,133.99,134.25,133.72,134.06,358666.0,133.1925,133.451,132.9241,133.2621,358666.0
2023-12-14 09:40:00,134.06,134.78,134.01,134.65,350448.0,133.2621,133.9778,133.2124,133.8486,350448.0
2023-12-14 09:45:00,134.64,135.04,134.53,134.58,614166.0,133.8387,134.2363,133.7293,133.779,614166.0
2023-12-14 09:50:00,134.56,134.59,134.03,134.04,272135.0,133.7591,133.789,133.2323,133.2422,272135.0
2023-12-14 09:55:00,134.04,134.19,133.78,133.86,269930.0,133.2422,133.3913,132.9838,133.0633,269930.0
2023-12-14 10:00:00,133.85,133.85,133.21,133.21,446901.0,133.0534,133.0534,132.4172,132.4172,446901.0
2023-12-14 10:05:00,133.22,133.22,132.84,133.02,433924.0,132.4271,132.4271,132.0494,132.2283,433924.0
2023-12-14 10:10:00,133.02,133.21,132.89,132.93,368126.0,132.2283,132.4172,132.0991,132.1388,368126.0
2023-12-14 10:15:00,132.94,133.02,132.66,132.87,332381.0,132.1488,132.2283,131.8704,132.0792,332381.0
2023-12-14 10:20:00,132.88,132.92,132.63,132.8,289996.0,132.0891,132.1289,131.8406,132.0096,289996.0
2023-12-14 10:25:00,132.79,132.92,132.5,132.55,291257.0,131.9997,132.1289,131.7114,131.7611,291257.0
2023-12-14 10:30:00,132.55,132.77,132.42,132.58,286311.0,131.7611,131.9798,131.6319,131.7909,286311.0
2023-12-14 10:35:00,132.59,132.71,131.97,132.01,380207.0,131.8009,131.9201,131.1845,131.2243,380207.0
2023-12-14 10:40:00,132.0,132.15,131.92,132.0,440251.0,131.2144,131.3635,131.1348,131.2144,440251.0
2023-12-14 10:45:00,132.0,132.49,131.97,132.43,389106.0,131.2144,131.7015,131.1845,131.6418,389106.0
2023-12-14 10:50:00,132.42,132.5,132.28,132.38,203457.0,131.6319,131.7114,131.4927,131.5921,203457.0
2023-12-14 10:55:00,132.39,132.39,132.11,132.23,219109.0,131.602,131.602,131.3237,131.443,219109.0
2023-12-14 11:00:00,132.23,132.46,132.05,132.06,263450.0,131.443,131.6716,131.2641,131.274,263450.0
2023-12-14 11:05:00,132.06,132.18,131.92,131.97,312342.0,131.274,131.3933,131.1348,131.1845,312342.0
2023-12-14 11:10:00,131.97,132.11,131.59,131.6,327384.0,131.1845,131.3237,130.8068,130.8168,327384.0
2023-12-14 11:15:00,131.61,132.16,131.59,132.03,240119.0,130.8267,131.3734,130.8068,131.2442,240119.0
2023-12-14 11:20:00,132.03,132.06,131.77,131.89,202119.0,131.2442,131.274,130.9857,131.105,202119.0
2023-12-14 11:25:00,131.9,132.3,131.84,132.19,231587.0,131.115,131.5126,131.0553,131.4032,231587.0
2023-12-14 11:30:00,132.19,132.31,132.11,132.17,154018.0,131.4032,131.5225,131.3237,131.3834,154018.0
2023-12-14 11:35:00,132.18,132.32,132.11,132.26,196580.0,131.3933,131.5325,131.3237,131.4728,196580.0
2023-12-14 11:40:00,132.26,132.42,132.26,132.39,208474.0,131.4728,131.6319,131.4728,131.602,208474.0
2023-12-14 11:45:00,132.39,132.55,132.32,132.52,175982.0,131.602,131.7611,131.5325,131.7313,175982.0
2023-12-14 11:50:00,132.53,132.53,132.33,132.5,149894.0,131.7412,131.7412,131.5424,131.7114,149894.0
2023-12-14 11:55:00,132.51,132.68,132.49,132.61,164417.0,131.7213,131.8903,131.7015,131.8207,164417.0
2023-12-14 12:00:00,132.61,132.77,132.56,132.72,155484.0,131.8207,131.9798,131.771,131.9301,155484.0
2023-12-14 12:05:00,132.73,132.82,132.6,132.68,165754.0,131.94,132.0295,131.8108,131.8903,165754.0
2023-12-14 12:10:00,132.69,132.78,132.63,132.74,163687.0,131.9003,131.9897,131.8406,131.95,163687.0
2023-12-14 12:15:00,132.74,132.78,132.56,132.63,130199.0,131.95,131.9897,131.771,131.8406,130199.0
2023-12-14 12:20:00,132.63,132.69,132.53,132.56,147775.0,131.8406,131.9003,131.7412,131.771,147775.0
2023-12-14 12:25:00,132.57,132.89,132.56,132.86,111126.0,131.781,132.0991,131.771,132.0693,111126.0
2023-12-14 12:30:00,132.85,132.88,132.76,132.81,291948.0,132.0593,132.0891,131.9698,132.0195,291948.0
2023-12-14 12:35:00,132.81,132.82,132.58,132.59,155317.0,132.0195,132.0295,131.7909,131.8009,155317.0
2023-12-14 12:40:00,132.59,132.69,132.58,132.66,115800.0,131.8009,131.9003,131.7909,131.8704,115800.0
2023-12-14 12:45:00,132.68,132.78,132.48,132.5,151247.0,131.8903,131.9897,131.6915,131.7114,151247.0
2023-12-14 12:50:00,132.49,132.5,132.3,132.31,171508.0,131.7015,131.7114,131.5126,131.5225,171508.0
2023-12-14 12:55:00,132.31,132.35,131.91,131.92,217188.0,131.5225,131.5623,131.1249,131.1348,217188.0
2023-12-14 13:00:00,131.92,131.92,131.51,131.77,305334.0,131.1348,131.1348,130.7273,130.9857,305334.0
2023-12-14 13:05:00,131.77,131.83,131.52,131.61,184254.0,130.9857,131.0454,130.7372,130.8267,184254.0
2023-12-14 13:10:00,131.61,131.62,131.38,131.46,228115.0,130.8267,130.8366,130.5981,130.6776,228115.0
2023-12-14 13:15:00,131.45,131.5,131.36,131.38,167166.0,130.6676,130.7173,130.5782,130.5981,167166.0
2023-12-14 13:20:00,131.38,131.45,131.33,131.44,132597.0,130.5981,130.6676,130.5484,130.6577,132597.0
2023-12-14 13:25:00,131.44,131.78,131.38,131.76,178612.0,130.6577,130.9957,130.5981,130.9758,178612.0
2023-12-14 13:30:00,131.76,131.89,131.71,131.86,305378.0,130.9758,131.105,130.9261,131.0752,305378.0
2023-12-14 13:35:00,131.85,131.87,131.58,131.59,119091.0,131.0653,131.0851,130.7969,130.8068,119091.0
2023-12-14 13:40:00,131.59,131.62,131.47,131.47,137704.0,130.8068,130.8366,130.6875,130.6875,137704.0
2023-12-14 13:45:00,131.47,131.52,131.35,131.36,133697.0,130.6875,130.7372,130.5682,130.5782,133697.0
2023-12-14 13:50:00,131.36,131.37,131.06,131.17,264599.0,130.5782,130.5881,130.28,130.3893,264599.0
2023-12-14 13:55:00,131.2,131.33,131.15,131.26,167384.0,130.4191,130.5484,130.3694,130.4788,167384.0
2023-12-14 14:00:00,131.26,131.53,131.25,131.53,219476.0,130.4788,130.7472,130.4688,130.7472,219476.0
2023-12-14 14:05:00,131.52,131.92,131.51,131.81,167467.0,130.7372,131.1348,130.7273,131.0255,167467.0
2023-12-14 14:10:00,131.8,132.08,131.74,132.03,184239.0,131.0156,131.2939,130.9559,131.2442,184239.0
2023-12-14 14:15:00,132.03,132.31,132.02,132.3,159838.0,131.2442,131.5225,131.2343,131.5126,159838.0
2023-12-14 14:20:00,132.31,132.54,132.3,132.53,180609.0,131.5225,131.7512,131.5126,131.7412,180609.0
2023-12-14 14:25:00,132.54,132.64,132.5,132.62,215200.0,131.7512,131.8506,131.7114,131.8307,215200.0
2023-12-14 14:30:00,132.62,132.7,132.52,132.69,213059.0,131.8307,131.9102,131.7313,131.9003,213059.0
2023-12-14 14:35:00,132.7,132.79,132.63,132.65,187443.0,131.9102,131.9997,131.8406,131.8605,187443.0
2023-12-14 14:40:00,132.66,132.86,132.63,132.83,127713.0,131.8704,132.0693,131.8406,132.0394,127713.0
2023-12-14 14:45:00,132.84,132.88,132.68,132.75,127324.0,132.0494,132.0891,131.8903,131.9599,127324.0
2023-12-14 14:50:00,132.75,132.84,132.71,132.73,136770.0,131.9599,132.0494,131.9201,131.94,136770.0
2023-12-14 14:55:00,132.72,132.75,132.65,132.73,114538.0,131.9301,131.9599,131.8605,131.94,114538.0
2023-12-14 15:00:00,132.73,132.87,132.69,132.78,159830.0,131.94,132.0792,131.9003,131.9897,159830.0
2023-12-14 15:05:00,132.78,132.97,132.77,132.89,187742.0,131.9897,132.1786,131.9798,132.0991,187742.0
2023-12-14 15:10:00,132.89,132.96,132.79,132.8,180305.0,132.0991,132.1687,131.9997,132.0096,180305.0
2023-12-14 15:15:00,132.79,133.16,132.77,133.15,326106.0,131.9997,132.3675,131.9798,132.3575,326106.0
2023-12-14 15:20:00,133.16,133.16,132.92,132.95,191869.0,132.3675,132.3675,132.1289,132.1587,191869.0
2023-12-14 15:25:00,132.95,133.01,132.75,132.77,213767.0,132.1587,132.2184,131.9599,131.9798,213767.0
2023-12-14 15:30:00,132.77,132.82,132.6,132.66,278639.0,131.9798,132.0295,131.8108,131.8704,278639.0
2023-12-14 15:35:00,132.67,132.78,132.63,132.67,172326.0,131.8804,131.9897,131.8406,131.8804,172326.0
2023-12-14 15:40:00,132.66,132.95,132.63,132.83,281381.0,131.8704,132.1587,131.8406,132.0394,281381.0
2023-12-14 15:45:00,132.83,133.08,132.82,132.91,337519.0,132.0394,132.2879,132.0295,132.119,337519.0
2023-12-14 15:50:00,132.9,133.24,132.86,133.0,548938.0,132.109,132.447,132.0693,132.2084,548938.0
2023-12-14 15:55:00,133.01,133.24,132.93,133.22,1354510.0,132.2184,132.447,132.1388,132.4271,1354510.0
2023-12-15 09:30:00,133.09,133.94,132.63,133.09,5653537.0,132.2979,133.1428,131.8406,132.2979,5653537.0
2023-12-15 09:35:00,133.1,134.47,133.1,134.33,386860.0,132.3078,133.6697,132.3078,133.5305,386860.0
2023-12-15 09:40:00,134.33,134.63,134.07,134.63,405477.0,133.5305,133.8287,133.272,133.8287,405477.0
2023-12-15 09:45:00,134.64,134.83,134.32,134.39,379989.0,133.8387,134.0275,133.5206,133.5901,379989.0
2023-12-15 09:50:00,134.4,134.66,134.32,134.36,396566.0,133.6001,133.8585,133.5206,133.5603,396566.0
2023-12-15 09:55:00,134.36,134.36,133.87,133.9,267384.0,133.5603,133.5603,133.0732,133.1031,267384.0
2023-12-15 10:00:00,133.9,134.08,133.71,133.87,261684.0,133.1031,133.282,132.9142,133.0732,261684.0
2023-12-15 10:05:00,133.86,134.08,133.85,133.99,189662.0,133.0633,133.282,133.0534,133.1925,189662.0
2023-12-15 10:10:00,134.0,134.0,133.6,133.88,290525.0,133.2025,133.2025,132.8048,133.0832,290525.0
2023-12-15 10:15:00,133.88,134.1,133.78,133.87,274752.0,133.0832,133.3019,132.9838,133.0732,274752.0
2023-12-15 10:20:00,133.87,133.92,133.44,133.53,269552.0,133.0732,133.1229,132.6458,132.7353,269552.0
2023-12-15 10:25:00,133.52,133.63,133.36,133.45,322573.0,132.7253,132.8347,132.5663,132.6557,322573.0
2023-12-15 10:30:00,133.45,133.52,133.35,133.41,246050.0,132.6557,132.7253,132.5563,132.616,246050.0
2023-12-15 10:35:00,133.41,133.62,133.4,133.62,256812.0,132.616,132.8247,132.606,132.8247,256812.0
2023-12-15 10:40:00,133.62,133.81,133.45,133.54,308260.0,132.8247,133.0136,132.6557,132.7452,308260.0
2023-12-15 10:45:00,133.54,133.64,133.33,133.44,306556.0,132.7452,132.8446,132.5365,132.6458,306556.0
2023-12-15 10:50:00,133.44,133.45,133.21,133.25,203639.0,132.6458,132.6557,132.4172,132.4569,203639.0
2023-12-15 10:55:00,133.25,133.33,133.08,133.13,201192.0,132.4569,132.5365,132.2879,132.3376,201192.0
2023-12-15 11:00:00,133.13,133.33,133.07,133.32,178025.0,132.3376,132.5365,132.278,132.5265,178025.0
2023-12-15 11:05:00,133.33,133.36,133.17,133.18,188766.0,132.5365,132.5663,132.3774,132.3873,188766.0
2023-12-15 11:10:00,133.18,133.29,133.15,133.23,184951.0,132.3873,132.4967,132.3575,132.437,184951.0
2023-12-15 11:15:00,133.23,133.37,133.14,133.35,185495.0,132.437,132.5762,132.3476,132.5563,185495.0
2023-12-15 11:20:00,133.36,133.38,133.23,133.33,110517.0,132.5663,132.5862,132.437,132.5365,110517.0
2023-12-15 11:25:00,133.34,133.43,133.31,133.38,154092.0,132.5464,132.6359,132.5166,132.5862,154092.0
2023-12-15 11:30:00,133.39,133.49,133.36,133.38,155488.0,132.5961,132.6955,132.5663,132.5862,155488.0
2023-12-15 11:35:00,133.39,133.42,133.23,133.24,156227.0,132.5961,132.6259,132.437,132.447,156227.0
2023-12-15 11:40:00,133.23,133.32,133.12,133.3,147319.0,132.437,132.5265,132.3277,132.5066,147319.0
2023-12-15 11:45:00,133.3,133.31,133.08,133.13,150933.0,132.5066,132.5166,132.2879,132.3376,150933.0
2023-12-15 11:50:00,133.13,133.14,132.9,132.97,191970.0,132.3376,132.3476,132.109,132.1786,191970.0
2023-12-15 11:55:00,132.97,133.07,132.94,133.0,106867.0,132.1786,132.278,132.1488,132.2084,106867.0
2023-12-15 12:00:00,133.01,133.05,132.87,132.9,158476.0,132.2184,132.2581,132.0792,132.109,158476.0
2023-12-15 12:05:00,132.91,133.06,132.86,133.01,139636.0,132.119,132.2681,132.0693,132.2184,139636.0
2023-12-15 12:10:00,133.03,133.13,133.02,133.08,91307.0,132.2382,132.3376,132.2283,132.2879,91307.0
2023-12-15 12:15:00,133.09,133.11,132.97,133.07,236479.0,132.2979,132.3178,132.1786,132.278,236479.0
2023-12-15 12:20:00,133.06,133.31,133.03,133.31,141385.0,132.2681,132.5166,132.2382,132.5166,141385.0
2023-12-15 12:25:00,133.32,133.42,133.24,133.29,130560.0,132.5265,132.6259,132.447,132.4967,130560.0
2023-12-15 12:30:00,133.3,133.32,133.1,133.15,125900.0,132.5066,132.5265,132.3078,132.3575,125900.0
2023-12-15 12:35:00,133.15,133.15,132.95,132.96,132228.0,132.3575,132.3575,132.1587,132.1687,132228.0
2023-12-15 12:40:00,132.97,133.03,132.92,133.0,83034.0,132.1786,132.2382,132.1289,132.2084,83034.0
2023-12-15 12:45:00,133.0,133.05,132.9,133.0,156126.0,132.2084,132.2581,132.109,132.2084,156126.0
2023-12-15 12:50:00,133.0,133.02,132.89,132.91,94405.0,132.2084,132.2283,132.0991,132.119,94405.0
2023-12-15 12:55:00,132.91,132.96,132.78,132.78,145586.0,132.119,132.1687,131.9897,131.9897,145586.0
2023-12-15 13:00:00,132.78,132.88,132.75,132.81,107134.0,131.9897,132.0891,131.9599,132.0195,107134.0
2023-12-15 13:05:00,132.82,132.89,132.73,132.78,108597.0,132.0295,132.0991,131.94,131.9897,108597.0
2023-12-15 13:10:00,132.78,132.93,132.7,132.9,131584.0,131.9897,132.1388,131.9102,132.109,131584.0
2023-12-15 13:15:00,132.9,132.91,132.8,132.88,78753.0,132.109,132.119,132.0096,132.0891,78753.0
2023-12-15 13:20:00,132.88,133.0,132.85,132.97,83371.0,132.0891,132.2084,132.0593,132.1786,83371.0
2023-12-15 13:25:00,132.98,133.18,132.97,133.17,126812.0,132.1885,132.3873,132.1786,132.3774,126812.0
2023-12-15 13:30:00,133.18,133.23,133.09,133.19,114287.0,132.3873,132.437,132.2979,132.3973,114287.0
2023-12-15 13:35:00,133.19,133.2,133.0,133.09,131043.0,132.3973,132.4072,132.2084,132.2979,131043.0
2023-12-15 13:40:00,133.09,133.12,132.75,132.85,259927.0,132.2979,132.3277,131.9599,132.0593,259927.0
2023-12-15 13:45:00,132.86,132.98,132.81,132.92,164334.0,132.0693,132.1885,132.0195,132.1289,164334.0
2023-12-15 13:50:00,132.92,132.97,132.79,132.88,201477.0,132.1289,132.1786,131.9997,132.0891,201477.0
2023-12-15 13:55:00,132.88,132.96,132.77,132.93,131457.0,132.0891,132.1687,131.9798,132.1388,131457.0
2023-12-15 14:00:00,132.92,133.14,132.83,133.09,115535.0,132.1289,132.3476,132.0394,132.2979,115535.0
2023-12-15 14:05:00,133.09,133.39,132.98,133.29,220925.0,132.2979,132.5961,132.1885,132.4967,220925.0
2023-12-15 14:10:00,133.3,133.39,133.22,133.37,126629.0,132.5066,132.5961,132.4271,132.5762,126629.0
2023-12-15 14:15:00,133.37,133.54,133.36,133.51,198907.0,132.5762,132.7452,132.5663,132.7154,198907.0
2023-12-15 14:20:00,133.5,133.53,133.41,133.48,113549.0,132.7054,132.7353,132.616,132.6856,113549.0
2023-12-15 14:25:00,133.46,133.48,133.28,133.28,160158.0,132.6657,132.6856,132.4868,132.4868,160158.0
2023-12-15 14:30:00,133.28,133.58,133.27,133.55,161714.0,132.4868,132.785,132.4768,132.7551,161714.0
2023-12-15 14:35:00,133.54,133.6,133.47,133.47,96500.0,132.7452,132.8048,132.6756,132.6756,96500.0
2023-12-15 14:40:00,133.47,133.56,133.37,133.52,122849.0,132.6756,132.7651,132.5762,132.7253,122849.0
2023-12-15 14:45:00,133.52,133.6,133.48,133.48,139668.0,132.7253,132.8048,132.6856,132.6856,139668.0
2023-12-15 14:50:00,133.49,133.55,133.46,133.5,83549.0,132.6955,132.7551,132.6657,132.7054,83549.0
2023-12-15 14:55:00,133.51,133.6,133.43,133.6,156474.0,132.7154,132.8048,132.6359,132.8048,156474.0
2023-12-15 15:00:00,133.6,133.73,133.59,133.62,129752.0,132.8048,132.9341,132.7949,132.8247,129752.0
2023-12-15 15:05:00,133.61,133.68,133.53,133.56,88846.0,132.8148,132.8844,132.7353,132.7651,88846.0
2023-12-15 15:10:00,133.56,133.72,133.56,133.69,89103.0,132.7651,132.9241,132.7651,132.8943,89103.0
2023-12-15 15:15:00,133.69,133.72,133.63,133.68,123672.0,132.8943,132.9241,132.8347,132.8844,123672.0
2023-12-15 15:20:00,133.68,133.81,133.66,133.81,220378.0,132.8844,133.0136,132.8645,133.0136,220378.0
2023-12-15 15:25:00,133.8,133.93,133.8,133.89,155877.0,133.0037,133.1329,133.0037,133.0931,155877.0
2023-12-15 15:30:00,133.89,133.93,133.8,133.84,223405.0,133.0931,133.1329,133.0037,133.0434,223405.0
2023-12-15 15:35:00,133.83,133.96,133.76,133.94,187509.0,133.0335,133.1627,132.9639,133.1428,187509.0
2023-12-15 15:40:00,133.95,133.99,133.81,133.81,206142.0,133.1528,133.1925,133.0136,133.0136,206142.0
2023-12-15 15:45:00,133.81,133.86,133.73,133.85,279159.0,133.0136,133.0633,132.9341,133.0534,279159.0
2023-12-15 15:50:00,133.86,133.88,133.5,133.74,1080959.0,133.0633,133.0832,132.7054,132.944,1080959.0
2023-12-15 15:55:00,133.74,133.85,133.58,133.75,1418181.0,132.944,133.0534,132.785,132.954,1418181.0
2023-12-18 09:30:00,134.05,134.86,133.77,134.81,776085.0,133.2522,134.0573,132.9738,134.0076,776085.0
2023-12-18 09:35:00,134.8,135.09,134.59,134.82,478271.0,133.9977,134.286,133.789,134.0176,478271.0
2023-12-18 09:40:00,134.81,135.44,134.81,135.42,445451.0,134.0076,134.6339,134.0076,134.614,445451.0
2023-12-18 09:45:00,135.43,135.51,135.23,135.45,352083.0,134.624,134.7035,134.4251,134.6438,352083.0
2023-12-18 09:50:00,135.45,135.64,135.29,135.62,372946.0,134.6438,134.8327,134.4848,134.8128,372946.0
2023-12-18 09:55:00,135.63,136.11,135.62,136.01,365576.0,134.8228,135.2999,134.8128,135.2005,365576.0
2023-12-18 10:00:00,136.03,136.46,135.97,136.41,280148.0,135.2204,135.6478,135.1607,135.5981,280148.0
2023-12-18 10:05:00,136.41,136.89,136.38,136.89,350574.0,135.5981,136.0753,135.5683,136.0753,350574.0
2023-12-18 10:10:00,136.88,137.01,136.8,136.91,510840.0,136.0653,136.1946,135.9858,136.0951,510840.0
2023-12-18 10:15:00,136.92,137.38,136.84,137.33,571864.0,136.1051,136.5623,136.0256,136.5126,571864.0
2023-12-18 10:20:00,137.32,137.38,136.69,137.13,417849.0,136.5027,136.5623,135.8765,136.3138,417849.0
2023-12-18 10:25:00,137.13,137.21,136.95,137.02,256693.0,136.3138,136.3934,136.1349,136.2045,256693.0
2023-12-18 10:30:00,137.02,137.13,136.84,136.91,245446.0,136.2045,136.3138,136.0256,136.0951,245446.0
2023-12-18 10:35:00,136.92,136.95,136.74,136.84,232264.0,136.1051,136.1349,135.9262,136.0256,232264.0
2023-12-18 10:40:00,136.85,137.04,136.74,136.78,234381.0,136.0355,136.2244,135.9262,135.9659,234381.0
2023-12-18 10:45:00,136.78,136.78,136.52,136.61,203982.0,135.9659,135.9659,135.7075,135.7969,203982.0
2023-12-18 10:50:00,136.6,136.7,136.46,136.57,146154.0,135.787,135.8864,135.6478,135.7572,146154.0
2023-12-18 10:55:00,136.56,136.6,136.47,136.53,108635.0,135.7472,135.787,135.6578,135.7174,108635.0
2023-12-18 11:00:00,136.53,136.83,136.51,136.72,208241.0,135.7174,136.0156,135.6975,135.9063,208241.0
2023-12-18 11:05:00,136.71,136.77,136.48,136.62,93597.0,135.8963,135.956,135.6677,135.8069,93597.0
2023-12-18 11:10:00,136.62,136.73,136.49,136.51,104209.0,135.8069,135.9162,135.6776,135.6975,104209.0
2023-12-18 11:15:00,136.5,136.76,136.5,136.6,100342.0,135.6876,135.946,135.6876,135.787,100342.0
2023-12-18 11:20:00,136.61,136.61,136.45,136.55,92424.0,135.7969,135.7969,135.6379,135.7373,92424.0
2023-12-18 11:25:00,136.53,136.74,136.43,136.66,139001.0,135.7174,135.9262,135.618,135.8466,139001.0
2023-12-18 11:30:00,136.65,136.95,136.65,136.95,191097.0,135.8367,136.1349,135.8367,136.1349,191097.0
2023-12-18 11:35:00,136.95,137.06,136.87,137.02,131491.0,136.1349,136.2443,136.0554,136.2045,131491.0
2023-12-18 11:40:00,137.03,137.25,137.01,137.25,158755.0,136.2144,136.4331,136.1946,136.4331,158755.0
2023-12-18 11:45:00,137.24,137.48,137.18,137.48,282828.0,136.4232,136.6618,136.3635,136.6618,282828.0
2023-12-18 11:50:00,137.48,137.86,137.45,137.79,367701.0,136.6618,137.0395,136.6319,136.9699,367701.0
2023-12-18 11:55:00,137.79,137.9,137.76,137.88,239282.0,136.9699,137.0793,136.9401,137.0594,239282.0
2023-12-18 12:00:00,137.88,138.22,137.85,138.21,630338.0,137.0594,137.3973,137.0296,137.3874,630338.0
2023-12-18 12:05:00,138.22,138.36,138.08,138.26,326311.0,137.3973,137.5365,137.2582,137.4371,326311.0
2023-12-18 12:10:00,138.27,138.38,137.92,138.0,238888.0,137.4471,137.5564,137.0991,137.1787,238888.0
2023-12-18 12:15:00,138.0,138.02,137.8,137.9,208435.0,137.1787,137.1985,136.9798,137.0793,208435.0
2023-12-18 12:20:00,137.9,138.0,137.71,137.77,146371.0,137.0793,137.1787,136.8904,136.95,146371.0
2023-12-18 12:25:00,137.77,137.78,137.47,137.56,123343.0,136.95,136.96,136.6518,136.7413,123343.0
2023-12-18 12:30:00,137.56,137.63,137.4,137.47,79426.0,136.7413,136.8109,136.5822,136.6518,79426.0
2023-12-18 12:35:00,137.48,137.6,137.37,137.44,109242.0,136.6618,136.781,136.5524,136.622,109242.0
2023-12-18 12:40:00,137.44,137.47,137.18,137.19,213924.0,136.622,136.6518,136.3635,136.3735,213924.0
2023-12-18 12:45:00,137.19,137.27,137.12,137.25,89298.0,136.3735,136.453,136.3039,136.4331,89298.0
2023-12-18 12:50:00,137.25,137.51,137.18,137.45,197640.0,136.4331,136.6916,136.3635,136.6319,197640.0
2023-12-18 12:55:00,137.44,137.74,137.4,137.72,312771.0,136.622,136.9202,136.5822,136.9003,312771.0
2023-12-18 13:00:00,137.72,137.78,137.6,137.7,164614.0,136.9003,136.96,136.781,136.8804,164614.0
2023-12-18 13:05:00,137.69,137.84,137.62,137.7,216982.0,136.8705,137.0196,136.8009,136.8804,216982.0
2023-12-18 13:10:00,137.7,137.83,137.62,137.77,207363.0,136.8804,137.0097,136.8009,136.95,207363.0
2023-12-18 13:15:00,137.77,137.91,137.76,137.86,136352.0,136.95,137.0892,136.9401,137.0395,136352.0
2023-12-18 13:20:00,137.86,137.88,137.6,137.64,104793.0,137.0395,137.0594,136.781,136.8208,104793.0
2023-12-18 13:25:00,137.64,137.79,137.64,137.75,84555.0,136.8208,136.9699,136.8208,136.9301,84555.0
2023-12-18 13:30:00,137.76,137.84,137.72,137.73,98936.0,136.9401,137.0196,136.9003,136.9103,98936.0
2023-12-18 13:35:00,137.74,137.78,137.63,137.69,79064.0,136.9202,136.96,136.8109,136.8705,79064.0
2023-12-18 13:40:00,137.69,137.69,137.44,137.53,96045.0,136.8705,136.8705,136.622,136.7115,96045.0
2023-12-18 13:45:00,137.53,137.55,137.37,137.55,80847.0,136.7115,136.7313,136.5524,136.7313,80847.0
2023-12-18 13:50:00,137.56,137.59,137.46,137.47,72398.0,136.7413,136.7711,136.6419,136.6518,72398.0
2023-12-18 13:55:00,137.47,137.52,137.44,137.51,54367.0,136.6518,136.7015,136.622,136.6916,54367.0
2023-12-18 14:00:00,137.52,137.52,137.37,137.48,91760.0,136.7015,136.7015,136.5524,136.6618,91760.0
2023-12-18 14:05:00,137.47,137.57,137.44,137.52,101685.0,136.6518,136.7512,136.622,136.7015,101685.0
2023-12-18 14:10:00,137.53,137.65,137.52,137.64,90348.0,136.7115,136.8307,136.7015,136.8208,90348.0
2023-12-18 14:15:00,137.65,137.65,137.53,137.56,96860.0,136.8307,136.8307,136.7115,136.7413,96860.0
2023-12-18 14:20:00,137.56,137.69,137.54,137.67,145478.0,136.7413,136.8705,136.7214,136.8506,145478.0
2023-12-18 14:25:00,137.67,137.67,137.43,137.45,178790.0,136.8506,136.8506,136.6121,136.6319,178790.0
2023-12-18 14:30:00,137.46,137.49,137.36,137.46,180106.0,136.6419,136.6717,136.5425,136.6419,180106.0
2023-12-18 14:35:00,137.47,137.48,137.31,137.47,109017.0,136.6518,136.6618,136.4928,136.6518,109017.0
2023-12-18 14:40:00,137.47,137.57,137.4,137.57,89449.0,136.6518,136.7512,136.5822,136.7512,89449.0
2023-12-18 14:45:00,137.56,137.6,137.48,137.58,108607.0,136.7413,136.781,136.6618,136.7612,108607.0
2023-12-18 14:50:00,137.57,137.65,137.55,137.63,93242.0,136.7512,136.8307,136.7313,136.8109,93242.0
2023-12-18 14:55:00,137.62,137.63,137.5,137.52,101796.0,136.8009,136.8109,136.6816,136.7015,101796.0
2023-12-18 15:00:00,137.53,137.65,137.39,137.61,139375.0,136.7115,136.8307,136.5723,136.791,139375.0
2023-12-18 15:05:00,137.62,137.66,137.57,137.63,88868.0,136.8009,136.8407,136.7512,136.8109,88868.0
2023-12-18 15:10:00,137.64,137.72,137.62,137.69,102778.0,136.8208,136.9003,136.8009,136.8705,102778.0
2023-12-18 15:15:00,137.7,137.78,137.68,137.69,130768.0,136.8804,136.96,136.8606,136.8705,130768.0
2023-12-18 15:20:00,137.68,137.69,137.62,137.66,128288.0,136.8606,136.8705,136.8009,136.8407,128288.0
2023-12-18 15:25:00,137.66,137.77,137.64,137.74,124599.0,136.8407,136.95,136.8208,136.9202,124599.0
2023-12-18 15:30:00,137.74,137.8,137.6,137.61,188128.0,136.9202,136.9798,136.781,136.791,188128.0
2023-12-18 15:35:00,137.6,137.65,137.55,137.56,229478.0,136.781,136.8307,136.7313,136.7413,229478.0
2023-12-18 15:40:00,137.56,137.58,137.42,137.55,201547.0,136.7413,136.7612,136.6021,136.7313,201547.0
2023-12-18 15:45:00,137.54,137.6,137.41,137.55,300814.0,136.7214,136.781,136.5922,136.7313,300814.0
2023-12-18 15:50:00,137.53,137.54,137.26,137.34,585145.0,136.7115,136.7214,136.4431,136.5226,585145.0
2023-12-18 15:55:00,137.33,137.33,137.09,137.17,1229332.0,136.5126,136.5126,136.2741,136.3536,1229332.0
2023-12-19 09:30:00,138.0,138.77,137.92,138.16,779121.0,137.1787,137.9441,137.0991,137.3377,779121.0
2023-12-19 09:35:00,138.17,138.6,137.62,138.58,342092.0,137.3476,137.7751,136.8009,137.7552,342092.0
2023-12-19 09:40:00,138.58,138.65,138.35,138.43,279597.0,137.7552,137.8248,137.5266,137.6061,279597.0
2023-12-19 09:45:00,138.45,138.54,137.86,137.95,266820.0,137.626,137.7154,137.0395,137.129,266820.0
2023-12-19 09:50:00,137.96,137.99,137.67,137.85,237980.0,137.1389,137.1687,136.8506,137.0296,237980.0
2023-12-19 09:55:00,137.84,138.22,137.82,138.03,253769.0,137.0196,137.3973,136.9997,137.2085,253769.0
2023-12-19 10:00:00,138.04,138.04,137.72,137.86,151132.0,137.2184,137.2184,136.9003,137.0395,151132.0
2023-12-19 10:05:00,137.87,137.97,137.73,137.8,123123.0,137.0494,137.1488,136.9103,136.9798,123123.0
2023-12-19 10:10:00,137.8,138.13,137.69,138.1,122435.0,136.9798,137.3079,136.8705,137.2781,122435.0
2023-12-19 10:15:00,138.12,138.14,137.93,137.98,119434.0,137.2979,137.3178,137.1091,137.1588,119434.0
2023-12-19 10:20:00,137.97,137.99,137.71,137.9,147284.0,137.1488,137.1687,136.8904,137.0793,147284.0
2023-12-19 10:25:00,137.89,138.09,137.81,138.08,102113.0,137.0693,137.2681,136.9898,137.2582,102113.0
2023-12-19 10:30:00,138.1,138.18,138.04,138.11,160039.0,137.2781,137.3576,137.2184,137.288,160039.0
2023-12-19 10:35:00,138.14,138.27,137.8,137.84,198922.0,137.3178,137.4471,136.9798,137.0196,198922.0
2023-12-19 10:40:00,137.83,137.88,137.67,137.71,171027.0,137.0097,137.0594,136.8506,136.8904,171027.0
2023-12-19 10:45:00,137.72,137.72,137.45,137.64,169869.0,136.9003,136.9003,136.6319,136.8208,169869.0
2023-12-19 10:50:00,137.64,137.76,137.57,137.69,129404.0,136.8208,136.9401,136.7512,136.8705,129404.0
2023-12-19 10:55:00,137.68,137.85,137.67,137.8,101521.0,136.8606,137.0296,136.8506,136.9798,101521.0
2023-12-19 11:00:00,137.79,137.88,137.67,137.82,97626.0,136.9699,137.0594,136.8506,136.9997,97626.0
2023-12-19 11:05:00,137.83,138.03,137.81,137.82,123578.0,137.0097,137.2085,136.9898,136.9997,123578.0
2023-12-19 11:10:00,137.84,137.96,137.82,137.88,80754.0,137.0196,137.1389,136.9997,137.0594,80754.0
2023-12-19 11:15:00,137.88,137.88,137.7,137.8,106740.0,137.0594,137.0594,136.8804,136.9798,106740.0
2023-12-19 11:20:00,137.8,137.93,137.78,137.82,143188.0,136.9798,137.1091,136.96,136.9997,143188.0
2023-12-19 11:25:00,137.82,137.96,137.76,137.8,97097.0,136.9997,137.1389,136.9401,136.9798,97097.0
2023-12-19 11:30:00,137.81,138.0,137.81,137.93,104503.0,136.9898,137.1787,136.9898,137.1091,104503.0
2023-12-19 11:35:00,137.93,138.03,137.93,138.0,97749.0,137.1091,137.2085,137.1091,137.1787,97749.0
2023-12-19 11:40:00,138.01,138.13,137.99,138.12,106187.0,137.1886,137.3079,137.1687,137.2979,106187.0
2023-12-19 11:45:00,138.13,138.18,138.08,138.13,82401.0,137.3079,137.3576,137.2582,137.3079,82401.0
2023-12-19 11:50:00,138.13,138.13,137.97,138.04,108477.0,137.3079,137.3079,137.1488,137.2184,108477.0
2023-12-19 11:55:00,138.05,138.06,137.86,137.87,137012.0,137.2284,137.2383,137.0395,137.0494,137012.0
2023-12-19 12:00:00,137.87,137.88,137.68,137.7,98722.0,137.0494,137.0594,136.8606,136.8804,98722.0
2023-12-19 12:05:00,137.71,137.81,137.63,137.66,73129.0,136.8904,136.9898,136.8109,136.8407,73129.0
2023-12-19 12:10:00,137.66,137.66,137.53,137.57,112588.0,136.8407,136.8407,136.7115,136.7512,112588.0
2023-12-19 12:15:00,137.56,137.69,137.55,137.68,73869.0,136.7413,136.8705,136.7313,136.8606,73869.0
2023-12-19 12:20:00,137.68,137.77,137.68,137.77,61160.0,136.8606,136.95,136.8606,136.95,61160.0
2023-12-19 12:25:00,137.77,137.79,137.71,137.73,50991.0,136.95,136.9699,136.8904,136.9103,50991.0
2023-12-19 12:30:00,137.73,137.78,137.67,137.74,66994.0,136.9103,136.96,136.8506,136.9202,66994.0
2023-12-19 12:35:00,137.73,137.75,137.68,137.73,47018.0,136.9103,136.9301,136.8606,136.9103,47018.0
2023-12-19 12:40:00,137.72,137.79,137.68,137.77,40287.0,136.9003,136.9699,136.8606,136.95,40287.0
2023-12-19 12:45:00,137.77,137.85,137.74,137.81,49603.0,136.95,137.0296,136.9202,136.9898,49603.0
2023-12-19 12:50:00,137.81,137.95,137.81,137.88,115925.0,136.9898,137.129,136.9898,137.0594,115925.0
2023-12-19 12:55:00,137.87,137.9,137.83,137.86,79210.0,137.0494,137.0793,137.0097,137.0395,79210.0
2023-12-19 13:00:00,137.85,137.97,137.83,137.96,163100.0,137.0296,137.1488,137.0097,137.1389,163100.0
2023-12-19 13:05:00,137.95,137.99,137.81,137.85,123374.0,137.129,137.1687,136.9898,137.0296,123374.0
2023-12-19 13:10:00,137.85,137.98,137.83,137.98,93914.0,137.0296,137.1588,137.0097,137.1588,93914.0
2023-12-19 13:15:00,137.98,138.12,137.98,138.05,162851.0,137.1588,137.2979,137.1588,137.2284,162851.0
2023-12-19 13:20:00,138.06,138.11,137.98,138.09,64059.0,137.2383,137.288,137.1588,137.2681,64059.0
2023-12-19 13:25:00,138.09,138.2,138.08,138.19,66838.0,137.2681,137.3775,137.2582,137.3675,66838.0
2023-12-19 13:30:00,138.19,138.31,138.18,138.23,150859.0,137.3675,137.4868,137.3576,137.4073,150859.0
2023-12-19 13:35:00,138.24,138.3,138.15,138.3,114304.0,137.4172,137.4769,137.3278,137.4769,114304.0
2023-12-19 13:40:00,138.3,138.34,138.29,138.34,100807.0,137.4769,137.5166,137.4669,137.5166,100807.0
2023-12-19 13:45:00,138.34,138.42,138.33,138.35,133449.0,137.5166,137.5962,137.5067,137.5266,133449.0
2023-12-19 13:50:00,138.35,138.47,138.34,138.42,80221.0,137.5266,137.6459,137.5166,137.5962,80221.0
2023-12-19 13:55:00,138.42,138.53,138.38,138.44,183026.0,137.5962,137.7055,137.5564,137.616,183026.0
2023-12-19 14:00:00,138.44,138.54,138.42,138.51,126016.0,137.616,137.7154,137.5962,137.6856,126016.0
2023-12-19 14:05:00,138.51,138.51,138.45,138.49,58577.0,137.6856,137.6856,137.626,137.6657,58577.0
2023-12-19 14:10:00,138.49,138.59,138.42,138.42,91693.0,137.6657,137.7651,137.5962,137.5962,91693.0
2023-12-19 14:15:00,138.43,138.65,138.42,138.64,86310.0,137.6061,137.8248,137.5962,137.8148,86310.0
2023-12-19 14:20:00,138.64,138.67,138.55,138.56,107719.0,137.8148,137.8447,137.7254,137.7353,107719.0
2023-12-19 14:25:00,138.55,138.66,138.48,138.64,109591.0,137.7254,137.8347,137.6558,137.8148,109591.0
2023-12-19 14:30:00,138.64,138.72,138.63,138.68,85598.0,137.8148,137.8944,137.8049,137.8546,85598.0
2023-12-19 14:35:00,138.68,138.7,138.61,138.66,68220.0,137.8546,137.8745,137.785,137.8347,68220.0
2023-12-19 14:40:00,138.66,138.68,138.57,138.61,65978.0,137.8347,137.8546,137.7453,137.785,65978.0
2023-12-19 14:45:00,138.6,138.61,138.53,138.54,63444.0,137.7751,137.785,137.7055,137.7154,63444.0
2023-12-19 14:50:00,138.53,138.55,138.47,138.5,70422.0,137.7055,137.7254,137.6459,137.6757,70422.0
2023-12-19 14:55:00,138.51,138.54,138.37,138.38,92627.0,137.6856,137.7154,137.5465,137.5564,92627.0
2023-12-19 15:00:00,138.38,138.41,138.23,138.25,98365.0,137.5564,137.5862,137.4073,137.4272,98365.0
2023-12-19 15:05:00,138.25,138.3,138.05,138.13,114647.0,137.4272,137.4769,137.2284,137.3079,114647.0
2023-12-19 15:10:00,138.13,138.2,138.1,138.13,94549.0,137.3079,137.3775,137.2781,137.3079,94549.0
2023-12-19 15:15:00,138.13,138.16,138.1,138.14,91098.0,137.3079,137.3377,137.2781,137.3178,91098.0
2023-12-19 15:20:00,138.13,138.16,138.02,138.05,97986.0,137.3079,137.3377,137.1985,137.2284,97986.0
2023-12-19 15:25:00,138.06,138.08,137.96,138.08,81284.0,137.2383,137.2582,137.1389,137.2582,81284.0
2023-12-19 15:30:00,138.07,138.31,138.04,138.3,137777.0,137.2482,137.4868,137.2184,137.4769,137777.0
2023-12-19 15:35:00,138.3,138.44,138.28,138.4,134763.0,137.4769,137.616,137.457,137.5763,134763.0
2023-12-19 15:40:00,138.4,138.47,138.34,138.43,136227.0,137.5763,137.6459,137.5166,137.6061,136227.0
2023-12-19 15:45:00,138.42,138.42,138.29,138.32,157601.0,137.5962,137.5962,137.4669,137.4968,157601.0
2023-12-19 15:50:00,138.31,138.34,137.96,137.96,387264.0,137.4868,137.5166,137.1389,137.1389,387264.0
2023-12-19 15:55:00,137.95,138.14,137.84,138.12,839005.0,137.129,137.3178,137.0196,137.2979,839005.0
2023-12-20 09:30:00,140.33,141.8,139.73,141.65,2523618.0,139.4948,140.956,138.8984,140.8069,2523618.0
2023-12-20 09:35:00,141.63,141.71,140.73,141.07,713048.0,140.7871,140.8666,139.8924,140.2304,713048.0
2023-12-20 09:40:00,141.06,141.4,140.91,141.07,436049.0,140.2204,140.5584,140.0713,140.2304,436049.0
2023-12-20 09:45:00,141.07,141.37,140.97,141.06,404123.0,140.2304,140.5286,140.131,140.2204,404123.0
2023-12-20 09:50:00,141.06,141.55,140.88,141.52,452414.0,140.2204,140.7075,140.0415,140.6777,452414.0
2023-12-20 09:55:00,141.52,141.7,141.01,141.14,321106.0,140.6777,140.8566,140.1707,140.3,321106.0
2023-12-20 10:00:00,141.15,141.99,141.05,141.98,544778.0,140.3099,141.1449,140.2105,141.135,544778.0
2023-12-20 10:05:00,141.99,142.38,141.81,141.91,965216.0,141.1449,141.5326,140.966,141.0654,965216.0
2023-12-20 10:10:00,141.91,142.34,141.84,142.31,412642.0,141.0654,141.4928,140.9958,141.463,412642.0
2023-12-20 10:15:00,142.3,142.73,142.08,142.68,691260.0,141.4531,141.8805,141.2344,141.8308,691260.0
2023-12-20 10:20:00,142.67,142.88,142.51,142.69,600919.0,141.8209,142.0296,141.6618,141.8407,600919.0
2023-12-20 10:25:00,142.69,143.05,142.69,142.92,729249.0,141.8407,142.1986,141.8407,142.0694,729249.0
2023-12-20 10:30:00,142.91,143.08,142.7,142.78,369198.0,142.0594,142.2284,141.8507,141.9302,369198.0
2023-12-20 10:35:00,142.77,142.78,142.33,142.34,261324.0,141.9203,141.9302,141.4829,141.4928,261324.0
2023-12-20 10:40:00,142.33,142.63,142.24,142.42,278059.0,141.4829,141.7811,141.3934,141.5724,278059.0
2023-12-20 10:45:00,142.41,142.5,142.18,142.24,290284.0,141.5624,141.6519,141.3338,141.3934,290284.0
2023-12-20 10:50:00,142.24,142.43,142.09,142.23,265849.0,141.3934,141.5823,141.2443,141.3835,265849.0
2023-12-20 10:55:00,142.24,142.48,142.15,142.37,272017.0,141.3934,141.632,141.304,141.5226,272017.0
2023-12-20 11:00:00,142.36,142.4,142.02,142.22,235357.0,141.5127,141.5525,141.1747,141.3735,235357.0
2023-12-20 11:05:00,142.22,142.38,142.16,142.21,210017.0,141.3735,141.5326,141.3139,141.3636,210017.0
2023-12-20 11:10:00,142.21,142.31,142.11,142.12,197136.0,141.3636,141.463,141.2642,141.2741,197136.0
2023-12-20 11:15:00,142.11,142.55,142.05,142.53,214810.0,141.2642,141.7016,141.2046,141.6817,214810.0
2023-12-20 11:20:00,142.53,142.64,142.44,142.52,239864.0,141.6817,141.791,141.5922,141.6718,239864.0
2023-12-20 11:25:00,142.53,142.55,142.2,142.25,156377.0,141.6817,141.7016,141.3537,141.4034,156377.0
2023-12-20 11:30:00,142.26,142.28,141.91,142.02,219944.0,141.4133,141.4332,141.0654,141.1747,219944.0
2023-12-20 11:35:00,142.03,142.17,141.96,142.01,129384.0,141.1847,141.3238,141.1151,141.1648,129384.0
2023-12-20 11:40:00,142.01,142.04,141.82,141.89,138532.0,141.1648,141.1946,140.9759,141.0455,138532.0
2023-12-20 11:45:00,141.89,141.95,141.83,141.92,133617.0,141.0455,141.1051,140.9859,141.0753,133617.0
2023-12-20 11:50:00,141.92,141.95,141.71,141.77,147055.0,141.0753,141.1051,140.8666,140.9262,147055.0
2023-12-20 11:55:00,141.77,141.86,141.76,141.85,86831.0,140.9262,141.0157,140.9163,141.0057,86831.0
2023-12-20 12:00:00,141.84,142.13,141.84,142.13,202962.0,140.9958,141.2841,140.9958,141.2841,202962.0
2023-12-20 12:05:00,142.13,142.13,141.87,141.89,105529.0,141.2841,141.2841,141.0256,141.0455,105529.0
2023-12-20 12:10:00,141.89,142.07,141.79,141.81,123215.0,141.0455,141.2244,140.9461,140.966,123215.0
2023-12-20 12:15:00,141.82,141.93,141.78,141.91,147438.0,140.9759,141.0853,140.9362,141.0654,147438.0
2023-12-20 12:20:00,141.9,142.01,141.82,142.01,128040.0,141.0554,141.1648,140.9759,141.1648,128040.0
2023-12-20 12:25:00,142.01,142.13,141.98,142.08,165958.0,141.1648,141.2841,141.135,141.2344,165958.0
2023-12-20 12:30:00,142.08,142.14,141.88,142.02,122742.0,141.2344,141.294,141.0356,141.1747,122742.0
2023-12-20 12:35:00,142.03,142.13,141.98,142.02,114642.0,141.1847,141.2841,141.135,141.1747,114642.0
2023-12-20 12:40:00,142.01,142.19,141.95,142.1,120050.0,141.1648,141.3437,141.1051,141.2543,120050.0
2023-12-20 12:45:00,142.12,142.18,141.86,141.99,253177.0,141.2741,141.3338,141.0157,141.1449,253177.0
2023-12-20 12:50:00,141.98,142.17,141.97,142.09,115339.0,141.135,141.3238,141.125,141.2443,115339.0
2023-12-20 12:55:00,142.09,142.17,142.0,142.15,94620.0,141.2443,141.3238,141.1549,141.304,94620.0
2023-12-20 13:00:00,142.16,142.17,141.9,141.99,100502.0,141.3139,141.3238,141.0554,141.1449,100502.0
2023-12-20 13:05:00,141.99,142.02,141.91,141.96,80693.0,141.1449,141.1747,141.0654,141.1151,80693.0
2023-12-20 13:10:00,141.96,142.18,141.96,142.14,147059.0,141.1151,141.3338,141.1151,141.294,147059.0
2023-12-20 13:15:00,142.14,142.19,142.02,142.15,82768.0,141.294,141.3437,141.1747,141.304,82768.0
2023-12-20 13:20:00,142.15,142.23,142.1,142.2,119861.0,141.304,141.3835,141.2543,141.3537,119861.0
2023-12-20 13:25:00,142.2,142.21,142.12,142.15,73943.0,141.3537,141.3636,141.2741,141.304,73943.0
2023-12-20 13:30:00,142.15,142.26,142.06,142.22,117602.0,141.304,141.4133,141.2145,141.3735,117602.0
2023-12-20 13:35:00,142.22,142.33,142.15,142.16,135962.0,141.3735,141.4829,141.304,141.3139,135962.0
2023-12-20 13:40:00,142.15,142.19,141.98,142.03,117595.0,141.304,141.3437,141.135,141.1847,117595.0
2023-12-20 13:45:00,142.03,142.1,141.92,141.96,95978.0,141.1847,141.2543,141.0753,141.1151,95978.0
2023-12-20 13:50:00,141.98,141.98,141.84,141.91,126839.0,141.135,141.135,140.9958,141.0654,126839.0
2023-12-20 13:55:00,141.9,141.98,141.8,141.97,104094.0,141.0554,141.135,140.956,141.125,104094.0
2023-12-20 14:00:00,141.95,142.05,141.86,141.88,144843.0,141.1051,141.2046,141.0157,141.0356,144843.0
2023-12-20 14:05:00,141.88,142.0,141.81,142.0,126680.0,141.0356,141.1549,140.966,141.1549,126680.0
2023-12-20 14:10:00,142.0,142.14,141.99,142.14,135300.0,141.1549,141.294,141.1449,141.294,135300.0
2023-12-20 14:15:00,142.14,142.15,141.93,141.93,171941.0,141.294,141.304,141.0853,141.0853,171941.0
2023-12-20 14:20:00,141.94,141.95,141.71,141.84,149665.0,141.0952,141.1051,140.8666,140.9958,149665.0
2023-12-20 14:25:00,141.84,141.89,141.69,141.72,114736.0,140.9958,141.0455,140.8467,140.8765,114736.0
2023-12-20 14:30:00,141.72,141.74,141.43,141.45,216872.0,140.8765,140.8964,140.5882,140.6081,216872.0
2023-12-20 14:35:00,141.45,141.53,141.28,141.36,282452.0,140.6081,140.6876,140.4391,140.5187,282452.0
2023-12-20 14:40:00,141.34,141.4,140.98,141.0,283948.0,140.4988,140.5584,140.1409,140.1608,283948.0
2023-12-20 14:45:00,141.0,141.08,140.56,140.71,230710.0,140.1608,140.2403,139.7234,139.8725,230710.0
2023-12-20 14:50:00,140.73,140.79,140.1,140.58,342599.0,139.8924,139.9521,139.2662,139.7433,342599.0
2023-12-20 14:55:00,140.61,140.65,140.08,140.12,314480.0,139.7731,139.8129,139.2463,139.286,314480.0
2023-12-20 15:00:00,140.13,140.31,140.01,140.06,372261.0,139.296,139.4749,139.1767,139.2264,372261.0
2023-12-20 15:05:00,140.05,140.12,139.7,140.04,416313.0,139.2165,139.286,138.8685,139.2065,416313.0
2023-12-20 15:10:00,140.04,140.29,140.03,140.13,316261.0,139.2065,139.455,139.1966,139.296,316261.0
2023-12-20 15:15:00,140.14,140.55,140.14,140.44,255950.0,139.3059,139.7135,139.3059,139.6041,255950.0
2023-12-20 15:20:00,140.42,140.44,139.94,139.94,246167.0,139.5843,139.6041,139.1071,139.1071,246167.0
2023-12-20 15:25:00,139.93,140.1,139.55,139.58,341204.0,139.0972,139.2662,138.7194,138.7493,341204.0
2023-12-20 15:30:00,139.58,139.89,139.41,139.64,336504.0,138.7493,139.0574,138.5803,138.8089,336504.0
2023-12-20 15:35:00,139.65,139.65,139.46,139.47,239037.0,138.8188,138.8188,138.63,138.6399,239037.0
2023-12-20 15:40:00,139.47,139.95,139.46,139.92,357776.0,138.6399,139.1171,138.63,139.0872,357776.0
2023-12-20 15:45:00,139.92,140.15,139.82,140.12,464988.0,139.0872,139.3159,138.9878,139.286,464988.0
2023-12-20 15:50:00,140.12,140.22,139.77,140.01,607135.0,139.286,139.3854,138.9381,139.1767,607135.0
2023-12-20 15:55:00,140.01,140.01,139.6,139.65,969426.0,139.1767,139.1767,138.7691,138.8188,969426.0
2023-12-21 09:30:00,140.73,141.47,140.66,140.96,716696.0,139.8924,140.628,139.8228,140.121,716696.0
2023-12-21 09:35:00,140.97,141.2,140.51,141.07,304695.0,140.131,140.3596,139.6737,140.2304,304695.0
2023-12-21 09:40:00,141.08,141.08,140.61,140.87,264618.0,140.2403,140.2403,139.7731,140.0316,264618.0
2023-12-21 09:45:00,140.89,140.89,140.47,140.57,234609.0,140.0515,140.0515,139.634,139.7334,234609.0
2023-12-21 09:50:00,140.56,141.04,140.55,140.97,238906.0,139.7234,140.2006,139.7135,140.131,238906.0
2023-12-21 09:55:00,140.97,141.04,140.73,140.99,169001.0,140.131,140.2006,139.8924,140.1509,169001.0
2023-12-21 10:00:00,140.99,141.22,140.93,141.16,246838.0,140.1509,140.3795,140.0912,140.3199,246838.0
2023-12-21 10:05:00,141.16,141.18,140.61,140.8,214579.0,140.3199,140.3397,139.7731,139.962,214579.0
2023-12-21 10:10:00,140.81,141.1,140.62,141.02,192546.0,139.9719,140.2602,139.7831,140.1807,192546.0
2023-12-21 10:15:00,141.03,141.47,140.93,141.38,240929.0,140.1906,140.628,140.0912,140.5385,240929.0
2023-12-21 10:20:00,141.38,141.63,141.27,141.53,210771.0,140.5385,140.7871,140.4292,140.6876,210771.0
2023-12-21 10:25:00,141.53,141.59,141.26,141.31,228539.0,140.6876,140.7473,140.4193,140.469,228539.0
2023-12-21 10:30:00,141.33,141.56,141.18,141.54,191645.0,140.4888,140.7175,140.3397,140.6976,191645.0
2023-12-21 10:35:00,141.55,141.87,141.47,141.54,280220.0,140.7075,141.0256,140.628,140.6976,280220.0
2023-12-21 10:40:00,141.54,141.89,141.42,141.81,224971.0,140.6976,141.0455,140.5783,140.966,224971.0
2023-12-21 10:45:00,141.81,141.88,141.64,141.71,140803.0,140.966,141.0356,140.797,140.8666,140803.0
2023-12-21 10:50:00,141.71,141.74,141.25,141.27,155964.0,140.8666,140.8964,140.4093,140.4292,155964.0
2023-12-21 10:55:00,141.27,141.45,141.22,141.39,113488.0,140.4292,140.6081,140.3795,140.5485,113488.0
2023-12-21 11:00:00,141.39,141.72,141.32,141.68,140576.0,140.5485,140.8765,140.4789,140.8368,140576.0
2023-12-21 11:05:00,141.69,141.74,141.35,141.46,113542.0,140.8467,140.8964,140.5087,140.6181,113542.0
2023-12-21 11:10:00,141.46,141.64,141.39,141.62,124330.0,140.6181,140.797,140.5485,140.7771,124330.0
2023-12-21 11:15:00,141.63,141.66,141.36,141.49,134031.0,140.7871,140.8169,140.5187,140.6479,134031.0
2023-12-21 11:20:00,141.5,141.71,141.44,141.54,102520.0,140.6578,140.8666,140.5982,140.6976,102520.0
2023-12-21 11:25:00,141.53,141.69,141.43,141.62,123466.0,140.6876,140.8467,140.5882,140.7771,123466.0
2023-12-21 11:30:00,141.61,141.63,141.44,141.61,91383.0,140.7672,140.7871,140.5982,140.7672,91383.0
2023-12-21 11:35:00,141.62,141.83,141.51,141.57,192043.0,140.7771,140.9859,140.6678,140.7274,192043.0
2023-12-21 11:40:00,141.58,141.62,141.46,141.48,99447.0,140.7374,140.7771,140.6181,140.6379,99447.0
2023-12-21 11:45:00,141.49,141.66,141.47,141.64,121797.0,140.6479,140.8169,140.628,140.797,121797.0
2023-12-21 11:50:00,141.65,141.66,141.42,141.43,94786.0,140.8069,140.8169,140.5783,140.5882,94786.0
2023-12-21 11:55:00,141.43,141.43,141.18,141.22,100553.0,140.5882,140.5882,140.3397,140.3795,100553.0
2023-12-21 12:00:00,141.24,141.33,141.1,141.18,192840.0,140.3994,140.4888,140.2602,140.3397,192840.0
2023-12-21 12:05:00,141.18,141.36,140.98,140.99,206250.0,140.3397,140.5187,140.1409,140.1509,206250.0
2023-12-21 12:10:00,140.98,141.18,140.98,141.05,149941.0,140.1409,140.3397,140.1409,140.2105,149941.0
2023-12-21 12:15:00,141.05,141.23,141.04,141.12,80396.0,140.2105,140.3894,140.2006,140.2801,80396.0
2023-12-21 12:20:00,141.12,141.15,140.97,141.05,113446.0,140.2801,140.3099,140.131,140.2105,113446.0
2023-12-21 12:25:00,141.05,141.05,140.93,141.04,107677.0,140.2105,140.2105,140.0912,140.2006,107677.0
2023-12-21 12:30:00,141.06,141.32,141.04,141.09,114858.0,140.2204,140.4789,140.2006,140.2503,114858.0
2023-12-21 12:35:00,141.11,141.19,140.99,141.08,117719.0,140.2701,140.3497,140.1509,140.2403,117719.0
2023-12-21 12:40:00,141.08,141.31,141.06,141.12,107052.0,140.2403,140.469,140.2204,140.2801,107052.0
2023-12-21 12:45:00,141.11,141.21,141.08,141.18,97701.0,140.2701,140.3696,140.2403,140.3397,97701.0
2023-12-21 12:50:00,141.18,141.21,141.07,141.16,99932.0,140.3397,140.3696,140.2304,140.3199,99932.0
2023-12-21 12:55:00,141.15,141.27,141.1,141.27,92868.0,140.3099,140.4292,140.2602,140.4292,92868.0
2023-12-21 13:00:00,141.27,141.55,141.27,141.53,144528.0,140.4292,140.7075,140.4292,140.6876,144528.0
2023-12-21 13:05:00,141.53,141.57,141.3,141.37,116507.0,140.6876,140.7274,140.459,140.5286,116507.0
2023-12-21 13:10:00,141.36,141.5,141.33,141.36,81051.0,140.5187,140.6578,140.4888,140.5187,81051.0
2023-12-21 13:15:00,141.36,141.41,141.12,141.13,131465.0,140.5187,140.5684,140.2801,140.29,131465.0
2023-12-21 13:20:00,141.14,141.52,141.13,141.43,146457.0,140.3,140.6777,140.29,140.5882,146457.0
2023-12-21 13:25:00,141.43,141.45,141.35,141.43,108953.0,140.5882,140.6081,140.5087,140.5882,108953.0
2023-12-21 13:30:00,141.45,141.54,141.35,141.42,140974.0,140.6081,140.6976,140.5087,140.5783,140974.0
2023-12-21 13:35:00,141.42,141.44,141.32,141.4,91673.0,140.5783,140.5982,140.4789,140.5584,91673.0
2023-12-21 13:40:00,141.39,141.48,141.35,141.4,117926.0,140.5485,140.6379,140.5087,140.5584,117926.0
2023-12-21 13:45:00,141.42,141.54,141.37,141.39,112177.0,140.5783,140.6976,140.5286,140.5485,112177.0
2023-12-21 13:50:00,141.39,141.5,141.36,141.47,77546.0,140.5485,140.6578,140.5187,140.628,77546.0
2023-12-21 13:55:00,141.47,141.51,141.36,141.45,75745.0,140.628,140.6678,140.5187,140.6081,75745.0
2023-12-21 14:00:00,141.44,141.45,141.31,141.31,82245.0,140.5982,140.6081,140.469,140.469,82245.0
2023-12-21 14:05:00,141.32,141.4,141.29,141.29,95646.0,140.4789,140.5584,140.4491,140.4491,95646.0
2023-12-21 14:10:00,141.3,141.3,141.15,141.23,129368.0,140.459,140.459,140.3099,140.3894,129368.0
2023-12-21 14:15:00,141.24,141.37,141.19,141.33,137648.0,140.3994,140.5286,140.3497,140.4888,137648.0
2023-12-21 14:20:00,141.33,141.33,141.14,141.18,95101.0,140.4888,140.4888,140.3,140.3397,95101.0
2023-12-21 14:25:00,141.19,141.27,141.14,141.19,89394.0,140.3497,140.4292,140.3,140.3497,89394.0
2023-12-21 14:30:00,141.19,141.33,141.11,141.31,103530.0,140.3497,140.4888,140.2701,140.469,103530.0
2023-12-21 14:35:00,141.31,141.33,141.16,141.18,81426.0,140.469,140.4888,140.3199,140.3397,81426.0
2023-12-21 14:40:00,141.16,141.31,141.15,141.3,63997.0,140.3199,140.469,140.3099,140.459,63997.0
2023-12-21 14:45:00,141.3,141.44,141.29,141.36,108192.0,140.459,140.5982,140.4491,140.5187,108192.0
2023-12-21 14:50:00,141.37,141.41,141.3,141.34,70427.0,140.5286,140.5684,140.459,140.4988,70427.0
2023-12-21 14:55:00,141.34,141.37,141.23,141.35,85468.0,140.4988,140.5286,140.3894,140.5087,85468.0
2023-12-21 15:00:00,141.36,141.36,141.22,141.28,87965.0,140.5187,140.5187,140.3795,140.4391,87965.0
2023-12-21 15:05:00,141.28,141.31,141.15,141.22,100927.0,140.4391,140.469,140.3099,140.3795,100927.0
2023-12-21 15:10:00,141.22,141.4,141.19,141.37,139838.0,140.3795,140.5584,140.3497,140.5286,139838.0
2023-12-21 15:15:00,141.37,141.43,141.31,141.42,131350.0,140.5286,140.5882,140.469,140.5783,131350.0
2023-12-21 15:20:00,141.42,141.53,141.4,141.52,233902.0,140.5783,140.6876,140.5584,140.6777,233902.0
2023-12-21 15:25:00,141.52,141.56,141.43,141.53,153667.0,140.6777,140.7175,140.5882,140.6876,153667.0
2023-12-21 15:30:00,141.54,141.61,141.48,141.61,202284.0,140.6976,140.7672,140.6379,140.7672,202284.0
2023-12-21 15:35:00,141.61,141.7,141.59,141.66,214285.0,140.7672,140.8566,140.7473,140.8169,214285.0
2023-12-21 15:40:00,141.66,141.71,141.62,141.67,260290.0,140.8169,140.8666,140.7771,140.8268,260290.0
2023-12-21 15:45:00,141.67,141.75,141.63,141.66,216529.0,140.8268,140.9063,140.7871,140.8169,216529.0
2023-12-21 15:50:00,141.65,142.03,141.61,141.81,555676.0,140.8069,141.1847,140.7672,140.966,555676.0
2023-12-21 15:55:00,141.8,141.92,141.69,141.79,726143.0,140.956,141.0753,140.8467,140.9461,726143.0
2023-12-22 09:30:00,142.14,143.1,142.13,142.55,970703.0,141.294,142.2483,141.2841,141.7016,970703.0
2023-12-22 09:35:00,142.55,142.63,142.35,142.38,260929.0,141.7016,141.7811,141.5028,141.5326,260929.0
2023-12-22 09:40:00,142.38,142.81,142.33,142.73,333173.0,141.5326,141.96,141.4829,141.8805,333173.0
2023-12-22 09:45:00,142.75,142.98,142.75,142.89,363217.0,141.9004,142.129,141.9004,142.0396,363217.0
2023-12-22 09:50:00,142.9,143.25,142.56,143.15,352988.0,142.0495,142.3974,141.7115,142.298,352988.0
2023-12-22 09:55:00,143.16,143.19,142.45,142.62,221239.0,142.3079,142.3378,141.6022,141.7712,221239.0
2023-12-22 10:00:00,142.62,142.67,142.3,142.51,147184.0,141.7712,141.8209,141.4531,141.6618,147184.0
2023-12-22 10:05:00,142.5,142.79,142.35,142.77,216929.0,141.6519,141.9402,141.5028,141.9203,216929.0
2023-12-22 10:10:00,142.76,142.91,142.58,142.9,149584.0,141.9103,142.0594,141.7314,142.0495,149584.0
2023-12-22 10:15:00,142.89,142.99,142.68,142.74,148866.0,142.0396,142.139,141.8308,141.8904,148866.0
2023-12-22 10:20:00,142.74,142.85,142.61,142.73,100176.0,141.8904,141.9998,141.7612,141.8805,100176.0
2023-12-22 10:25:00,142.71,142.87,142.65,142.76,91504.0,141.8606,142.0197,141.801,141.9103,91504.0
2023-12-22 10:30:00,142.75,142.9,142.74,142.8,122288.0,141.9004,142.0495,141.8904,141.9501,122288.0
2023-12-22 10:35:00,142.8,142.88,142.62,142.87,178160.0,141.9501,142.0296,141.7712,142.0197,178160.0
2023-12-22 10:40:00,142.87,142.97,142.84,142.88,115624.0,142.0197,142.1191,141.9899,142.0296,115624.0
2023-12-22 10:45:00,142.87,142.95,142.74,142.79,102641.0,142.0197,142.0992,141.8904,141.9402,102641.0
2023-12-22 10:50:00,142.78,142.81,142.56,142.64,187060.0,141.9302,141.96,141.7115,141.791,187060.0
2023-12-22 10:55:00,142.65,142.67,142.26,142.28,172008.0,141.801,141.8209,141.4133,141.4332,172008.0
2023-12-22 11:00:00,142.28,142.43,142.08,142.33,247896.0,141.4332,141.5823,141.2344,141.4829,247896.0
2023-12-22 11:05:00,142.33,142.64,142.3,142.63,259569.0,141.4829,141.791,141.4531,141.7811,259569.0
2023-12-22 11:10:00,142.64,142.65,142.45,142.49,108579.0,141.791,141.801,141.6022,141.6419,108579.0
2023-12-22 11:15:00,142.48,142.61,142.47,142.53,101714.0,141.632,141.7612,141.6221,141.6817,101714.0
2023-12-22 11:20:00,142.53,142.58,142.39,142.41,142392.0,141.6817,141.7314,141.5425,141.5624,142392.0
2023-12-22 11:25:00,142.4,142.43,142.3,142.39,83359.0,141.5525,141.5823,141.4531,141.5425,83359.0
2023-12-22 11:30:00,142.4,142.5,142.33,142.37,77784.0,141.5525,141.6519,141.4829,141.5226,77784.0
2023-12-22 11:35:00,142.37,142.39,142.27,142.32,93427.0,141.5226,141.5425,141.4232,141.4729,93427.0
2023-12-22 11:40:00,142.31,142.32,142.16,142.17,102592.0,141.463,141.4729,141.3139,141.3238,102592.0
2023-12-22 11:45:00,142.17,142.21,142.09,142.14,98650.0,141.3238,141.3636,141.2443,141.294,98650.0
2023-12-22 11:50:00,142.14,142.21,142.11,142.17,118684.0,141.294,141.3636,141.2642,141.3238,118684.0
2023-12-22 11:55:00,142.17,142.26,142.16,142.17,82679.0,141.3238,141.4133,141.3139,141.3238,82679.0
2023-12-22 12:00:00,142.17,142.28,142.16,142.23,87968.0,141.3238,141.4332,141.3139,141.3835,87968.0
2023-12-22 12:05:00,142.24,142.36,142.06,142.22,126917.0,141.3934,141.5127,141.2145,141.3735,126917.0
2023-12-22 12:10:00,142.22,142.35,142.22,142.32,97695.0,141.3735,141.5028,141.3735,141.4729,97695.0
2023-12-22 12:15:00,142.32,142.39,142.2,142.26,103936.0,141.4729,141.5425,141.3537,141.4133,103936.0
2023-12-22 12:20:00,142.28,142.32,142.21,142.31,122729.0,141.4332,141.4729,141.3636,141.463,122729.0
2023-12-22 12:25:00,142.31,142.54,142.29,142.52,113401.0,141.463,141.6916,141.4431,141.6718,113401.0
2023-12-22 12:30:00,142.52,142.63,142.5,142.59,160331.0,141.6718,141.7811,141.6519,141.7413,160331.0
2023-12-22 12:35:00,142.59,142.68,142.52,142.68,106538.0,141.7413,141.8308,141.6718,141.8308,106538.0
2023-12-22 12:40:00,142.68,142.75,142.66,142.72,121291.0,141.8308,141.9004,141.8109,141.8706,121291.0
2023-12-22 12:45:00,142.72,142.8,142.67,142.7,93472.0,141.8706,141.9501,141.8209,141.8507,93472.0
2023-12-22 12:50:00,142.7,142.76,142.65,142.75,64462.0,141.8507,141.9103,141.801,141.9004,64462.0
2023-12-22 12:55:00,142.75,142.83,142.71,142.82,65334.0,141.9004,141.9799,141.8606,141.97,65334.0
2023-12-22 13:00:00,142.81,142.86,142.73,142.85,77913.0,141.96,142.0097,141.8805,141.9998,77913.0
2023-12-22 13:05:00,142.85,142.9,142.77,142.78,98996.0,141.9998,142.0495,141.9203,141.9302,98996.0
2023-12-22 13:10:00,142.78,142.9,142.76,142.9,79733.0,141.9302,142.0495,141.9103,142.0495,79733.0
2023-12-22 13:15:00,142.89,142.92,142.71,142.81,93271.0,142.0396,142.0694,141.8606,141.96,93271.0
2023-12-22 13:20:00,142.8,142.91,142.79,142.89,69832.0,141.9501,142.0594,141.9402,142.0396,69832.0
2023-12-22 13:25:00,142.89,142.9,142.79,142.83,79428.0,142.0396,142.0495,141.9402,141.9799,79428.0
2023-12-22 13:30:00,142.85,142.93,142.79,142.92,83909.0,141.9998,142.0793,141.9402,142.0694,83909.0
2023-12-22 13:35:00,142.92,142.93,142.76,142.78,87866.0,142.0694,142.0793,141.9103,141.9302,87866.0
2023-12-22 13:40:00,142.79,142.86,142.74,142.85,92230.0,141.9402,142.0097,141.8904,141.9998,92230.0
2023-12-22 13:45:00,142.84,142.86,142.76,142.76,84366.0,141.9899,142.0097,141.9103,141.9103,84366.0
2023-12-22 13:50:00,142.75,142.77,142.69,142.72,95861.0,141.9004,141.9203,141.8407,141.8706,95861.0
2023-12-22 13:55:00,142.72,142.73,142.59,142.59,78388.0,141.8706,141.8805,141.7413,141.7413,78388.0
2023-12-22 14:00:00,142.59,142.6,142.43,142.44,114656.0,141.7413,141.7513,141.5823,141.5922,114656.0
2023-12-22 14:05:00,142.42,142.52,142.22,142.35,164793.0,141.5724,141.6718,141.3735,141.5028,164793.0
2023-12-22 14:10:00,142.33,142.46,142.32,142.4,131266.0,141.4829,141.6121,141.4729,141.5525,131266.0
2023-12-22 14:15:00,142.39,142.39,142.11,142.31,198604.0,141.5425,141.5425,141.2642,141.463,198604.0
2023-12-22 14:20:00,142.3,142.35,142.05,142.24,217144.0,141.4531,141.5028,141.2046,141.3934,217144.0
2023-12-22 14:25:00,142.25,142.39,142.11,142.3,245082.0,141.4034,141.5425,141.2642,141.4531,245082.0
2023-12-22 14:30:00,142.31,142.5,142.2,142.48,199965.0,141.463,141.6519,141.3537,141.632,199965.0
2023-12-22 14:35:00,142.49,142.55,142.31,142.31,153985.0,141.6419,141.7016,141.463,141.463,153985.0
2023-12-22 14:40:00,142.32,142.6,142.29,142.59,116775.0,141.4729,141.7513,141.4431,141.7413,116775.0
2023-12-22 14:45:00,142.59,142.69,142.57,142.65,108164.0,141.7413,141.8407,141.7215,141.801,108164.0
2023-12-22 14:50:00,142.65,142.8,142.63,142.75,104585.0,141.801,141.9501,141.7811,141.9004,104585.0
2023-12-22 14:55:00,142.76,142.81,142.73,142.8,132048.0,141.9103,141.96,141.8805,141.9501,132048.0
2023-12-22 15:00:00,142.8,142.85,142.64,142.75,121069.0,141.9501,141.9998,141.791,141.9004,121069.0
2023-12-22 15:05:00,142.75,142.83,142.69,142.71,124826.0,141.9004,141.9799,141.8407,141.8606,124826.0
2023-12-22 15:10:00,142.71,142.84,142.71,142.81,92160.0,141.8606,141.9899,141.8606,141.96,92160.0
2023-12-22 15:15:00,142.81,142.88,142.71,142.76,129387.0,141.96,142.0296,141.8606,141.9103,129387.0
2023-12-22 15:20:00,142.75,142.8,142.64,142.74,143904.0,141.9004,141.9501,141.791,141.8904,143904.0
2023-12-22 15:25:00,142.73,142.8,142.72,142.76,153804.0,141.8805,141.9501,141.8706,141.9103,153804.0
2023-12-22 15:30:00,142.76,142.79,142.62,142.68,164479.0,141.9103,141.9402,141.7712,141.8308,164479.0
2023-12-22 15:35:00,142.67,142.72,142.53,142.55,153907.0,141.8209,141.8706,141.6817,141.7016,153907.0
2023-12-22 15:40:00,142.55,142.63,142.48,142.59,175013.0,141.7016,141.7811,141.632,141.7413,175013.0
2023-12-22 15:45:00,142.6,142.67,142.53,142.67,326975.0,141.7513,141.8209,141.6817,141.8209,326975.0
2023-12-22 15:50:00,142.65,142.87,142.6,142.74,371950.0,141.801,142.0197,141.7513,141.8904,371950.0
2023-12-22 15:55:00,142.72,142.84,142.58,142.76,751633.0,141.8706,141.9899,141.7314,141.9103,751633.0
2023-12-26 09:30:00,142.91,143.81,142.88,143.54,641669.0,142.0594,142.9541,142.0296,142.6857,641669.0
2023-12-26 09:35:00,143.55,143.61,143.31,143.55,182570.0,142.6956,142.7553,142.4571,142.6956,182570.0
2023-12-26 09:40:00,143.56,143.83,143.54,143.71,152748.0,142.7056,142.974,142.6857,142.8547,152748.0
2023-12-26 09:45:00,143.72,143.95,143.51,143.55,205713.0,142.8646,143.0932,142.6559,142.6956,205713.0
2023-12-26 09:50:00,143.55,143.65,143.52,143.58,90634.0,142.6956,142.795,142.6658,142.7254,90634.0
2023-12-26 09:55:00,143.59,143.59,143.4,143.52,79029.0,142.7354,142.7354,142.5465,142.6658,79029.0
2023-12-26 10:00:00,143.51,143.54,143.44,143.48,80756.0,142.6559,142.6857,142.5863,142.626,80756.0
2023-12-26 10:05:00,143.49,143.52,143.37,143.43,80228.0,142.636,142.6658,142.5167,142.5763,80228.0
2023-12-26 10:10:00,143.43,143.51,143.38,143.39,79206.0,142.5763,142.6559,142.5266,142.5366,79206.0
2023-12-26 10:15:00,143.4,143.49,143.2,143.29,195570.0,142.5465,142.636,142.3477,142.4372,195570.0
2023-12-26 10:20:00,143.28,143.34,143.23,143.3,107318.0,142.4272,142.4869,142.3775,142.4471,107318.0
2023-12-26 10:25:00,143.3,143.42,143.11,143.27,96503.0,142.4471,142.5664,142.2582,142.4173,96503.0
2023-12-26 10:30:00,143.28,143.39,143.28,143.37,85256.0,142.4272,142.5366,142.4272,142.5167,85256.0
2023-12-26 10:35:00,143.37,143.4,143.3,143.36,102018.0,142.5167,142.5465,142.4471,142.5068,102018.0
2023-12-26 10:40:00,143.35,143.4,143.25,143.27,98392.0,142.4968,142.5465,142.3974,142.4173,98392.0
2023-12-26 10:45:00,143.27,143.31,143.16,143.18,106637.0,142.4173,142.4571,142.3079,142.3278,106637.0
2023-12-26 10:50:00,143.18,143.21,142.97,143.03,109619.0,142.3278,142.3577,142.1191,142.1787,109619.0
2023-12-26 10:55:00,143.03,143.08,143.01,143.05,88917.0,142.1787,142.2284,142.1588,142.1986,88917.0
2023-12-26 11:00:00,143.06,143.09,142.93,142.99,102761.0,142.2085,142.2384,142.0793,142.139,102761.0
2023-12-26 11:05:00,142.99,143.02,142.89,142.96,71285.0,142.139,142.1688,142.0396,142.1091,71285.0
2023-12-26 11:10:00,142.96,143.05,142.9,143.03,83558.0,142.1091,142.1986,142.0495,142.1787,83558.0
2023-12-26 11:15:00,143.03,143.03,142.83,142.9,86077.0,142.1787,142.1787,141.9799,142.0495,86077.0
2023-12-26 11:20:00,142.9,142.9,142.61,142.61,111695.0,142.0495,142.0495,141.7612,141.7612,111695.0
2023-12-26 11:25:00,142.62,142.78,142.5,142.78,116837.0,141.7712,141.9302,141.6519,141.9302,116837.0
2023-12-26 11:30:00,142.78,142.85,142.74,142.79,66304.0,141.9302,141.9998,141.8904,141.9402,66304.0
2023-12-26 11:35:00,142.81,142.9,142.79,142.89,50307.0,141.96,142.0495,141.9402,142.0396,50307.0
2023-12-26 11:40:00,142.89,142.91,142.83,142.85,64840.0,142.0396,142.0594,141.9799,141.9998,64840.0
2023-12-26 11:45:00,142.85,142.99,142.84,142.93,60329.0,141.9998,142.139,141.9899,142.0793,60329.0
2023-12-26 11:50:00,142.94,142.96,142.88,142.94,54017.0,142.0893,142.1091,142.0296,142.0893,54017.0
2023-12-26 11:55:00,142.93,142.94,142.83,142.89,37320.0,142.0793,142.0893,141.9799,142.0396,37320.0
2023-12-26 12:00:00,142.89,142.9,142.82,142.83,34899.0,142.0396,142.0495,141.97,141.9799,34899.0
2023-12-26 12:05:00,142.83,142.86,142.77,142.79,77426.0,141.9799,142.0097,141.9203,141.9402,77426.0
2023-12-26 12:10:00,142.79,142.87,142.77,142.84,49419.0,141.9402,142.0197,141.9203,141.9899,49419.0
2023-12-26 12:15:00,142.84,142.85,142.78,142.81,62452.0,141.9899,141.9998,141.9302,141.96,62452.0
2023-12-26 12:20:00,142.81,142.82,142.72,142.73,73183.0,141.96,141.97,141.8706,141.8805,73183.0
2023-12-26 12:25:00,142.72,142.81,142.68,142.75,141303.0,141.8706,141.96,141.8308,141.9004,141303.0
2023-12-26 12:30:00,142.75,142.83,142.71,142.75,71419.0,141.9004,141.9799,141.8606,141.9004,71419.0
2023-12-26 12:35:00,142.74,142.82,142.7,142.73,68994.0,141.8904,141.97,141.8507,141.8805,68994.0
2023-12-26 12:40:00,142.74,142.82,142.73,142.78,59673.0,141.8904,141.97,141.8805,141.9302,59673.0
2023-12-26 12:45:00,142.77,142.84,142.76,142.81,55228.0,141.9203,141.9899,141.9103,141.96,55228.0
2023-12-26 12:50:00,142.81,142.81,142.64,142.77,147945.0,141.96,141.96,141.791,141.9203,147945.0
2023-12-26 12:55:00,142.77,142.78,142.63,142.67,73173.0,141.9203,141.9302,141.7811,141.8209,73173.0
2023-12-26 13:00:00,142.66,142.67,142.6,142.61,44732.0,141.8109,141.8209,141.7513,141.7612,44732.0
2023-12-26 13:05:00,142.6,142.64,142.53,142.64,64301.0,141.7513,141.791,141.6817,141.791,64301.0
2023-12-26 13:10:00,142.63,142.71,142.63,142.66,76227.0,141.7811,141.8606,141.7811,141.8109,76227.0
2023-12-26 13:15:00,142.66,142.67,142.6,142.64,39484.0,141.8109,141.8209,141.7513,141.791,39484.0
2023-12-26 13:20:00,142.64,142.74,142.64,142.72,49958.0,141.791,141.8904,141.791,141.8706,49958.0
2023-12-26 13:25:00,142.73,142.74,142.64,142.68,51714.0,141.8805,141.8904,141.791,141.8308,51714.0
2023-12-26 13:30:00,142.67,142.73,142.67,142.68,39198.0,141.8209,141.8805,141.8209,141.8308,39198.0
2023-12-26 13:35:00,142.68,142.71,142.62,142.64,29085.0,141.8308,141.8606,141.7712,141.791,29085.0
2023-12-26 13:40:00,142.64,142.66,142.57,142.61,52036.0,141.791,141.8109,141.7215,141.7612,52036.0
2023-12-26 13:45:00,142.6,142.64,142.56,142.58,49352.0,141.7513,141.791,141.7115,141.7314,49352.0
2023-12-26 13:50:00,142.59,142.71,142.57,142.69,59920.0,141.7413,141.8606,141.7215,141.8407,59920.0
2023-12-26 13:55:00,142.7,142.72,142.63,142.65,43415.0,141.8507,141.8706,141.7811,141.801,43415.0
2023-12-26 14:00:00,142.65,142.74,142.62,142.67,54406.0,141.801,141.8904,141.7712,141.8209,54406.0
2023-12-26 14:05:00,142.67,142.69,142.57,142.64,117000.0,141.8209,141.8407,141.7215,141.791,117000.0
2023-12-26 14:10:00,142.64,142.67,142.52,142.53,71725.0,141.791,141.8209,141.6718,141.6817,71725.0
2023-12-26 14:15:00,142.53,142.65,142.53,142.56,50575.0,141.6817,141.801,141.6817,141.7115,50575.0
2023-12-26 14:20:00,142.58,142.61,142.56,142.58,32086.0,141.7314,141.7612,141.7115,141.7314,32086.0
2023-12-26 14:25:00,142.58,142.63,142.55,142.6,49423.0,141.7314,141.7811,141.7016,141.7513,49423.0
2023-12-26 14:30:00,142.6,142.65,142.58,142.59,87638.0,141.7513,141.801,141.7314,141.7413,87638.0
2023-12-26 14:35:00,142.58,142.62,142.58,142.61,32875.0,141.7314,141.7712,141.7314,141.7612,32875.0
2023-12-26 14:40:00,142.6,142.62,142.54,142.55,65680.0,141.7513,141.7712,141.6916,141.7016,65680.0
2023-12-26 14:45:00,142.54,142.64,142.53,142.6,47398.0,141.6916,141.791,141.6817,141.7513,47398.0
2023-12-26 14:50:00,142.6,142.63,142.57,142.62,36591.0,141.7513,141.7811,141.7215,141.7712,36591.0
2023-12-26 14:55:00,142.61,142.65,142.6,142.64,45993.0,141.7612,141.801,141.7513,141.791,45993.0
2023-12-26 15:00:00,142.65,142.72,142.63,142.69,63532.0,141.801,141.8706,141.7811,141.8407,63532.0
2023-12-26 15:05:00,142.69,142.74,142.64,142.66,78578.0,141.8407,141.8904,141.791,141.8109,78578.0
2023-12-26 15:10:00,142.66,142.71,142.65,142.7,33636.0,141.8109,141.8606,141.801,141.8507,33636.0
2023-12-26 15:15:00,142.69,142.69,142.63,142.67,55691.0,141.8407,141.8407,141.7811,141.8209,55691.0
2023-12-26 15:20:00,142.66,142.8,142.65,142.78,129705.0,141.8109,141.9501,141.801,141.9302,129705.0
2023-12-26 15:25:00,142.79,142.98,142.77,142.79,141031.0,141.9402,142.129,141.9203,141.9402,141031.0
2023-12-26 15:30:00,142.79,142.93,142.79,142.91,140027.0,141.9402,142.0793,141.9402,142.0594,140027.0
2023-12-26 15:35:00,142.91,142.93,142.8,142.83,131454.0,142.0594,142.0793,141.9501,141.9799,131454.0
2023-12-26 15:40:00,142.83,142.83,142.74,142.75,127436.0,141.9799,141.9799,141.8904,141.9004,127436.0
2023-12-26 15:45:00,142.75,142.87,142.73,142.78,161593.0,141.9004,142.0197,141.8805,141.9302,161593.0
2023-12-26 15:50:00,142.76,142.86,142.64,142.8,281066.0,141.9103,142.0097,141.791,141.9501,281066.0
2023-12-26 15:55:00,142.8,142.86,142.72,142.84,486175.0,141.9501,142.0097,141.8706,141.9899,486175.0
2023-12-27 09:30:00,142.76,143.32,142.76,142.84,529674.0,141.9103,142.467,141.9103,141.9899,529674.0
2023-12-27 09:35:00,142.84,142.97,142.45,142.53,274190.0,141.9899,142.1191,141.6022,141.6817,274190.0
2023-12-27 09:40:00,142.53,142.85,142.43,142.52,284800.0,141.6817,141.9998,141.5823,141.6718,284800.0
2023-12-27 09:45:00,142.52,142.56,142.16,142.2,215801.0,141.6718,141.7115,141.3139,141.3537,215801.0
2023-12-27 09:50:00,142.2,142.3,142.1,142.17,184357.0,141.3537,141.4531,141.2543,141.3238,184357.0
2023-12-27 09:55:00,142.18,142.36,142.03,142.17,241898.0,141.3338,141.5127,141.1847,141.3238,241898.0
2023-12-27 10:00:00,142.18,142.2,141.81,141.91,273207.0,141.3338,141.3537,140.966,141.0654,273207.0
2023-12-27 10:05:00,141.92,141.94,141.68,141.77,267741.0,141.0753,141.0952,140.8368,140.9262,267741.0
2023-12-27 10:10:00,141.77,141.83,141.36,141.37,247767.0,140.9262,140.9859,140.5187,140.5286,247767.0
2023-12-27 10:15:00,141.38,141.7,141.35,141.66,207647.0,140.5385,140.8566,140.5087,140.8169,207647.0
2023-12-27 10:20:00,141.65,141.68,141.46,141.51,125696.0,140.8069,140.8368,140.6181,140.6678,125696.0
2023-12-27 10:25:00,141.51,141.66,141.43,141.54,121257.0,140.6678,140.8169,140.5882,140.6976,121257.0
2023-12-27 10:30:00,141.53,141.55,141.23,141.24,163590.0,140.6876,140.7075,140.3894,140.3994,163590.0
2023-12-27 10:35:00,141.24,141.54,141.22,141.47,141310.0,140.3994,140.6976,140.3795,140.628,141310.0
2023-12-27 10:40:00,141.47,141.5,141.35,141.43,130157.0,140.628,140.6578,140.5087,140.5882,130157.0
2023-12-27 10:45:00,141.43,141.58,141.35,141.36,165950.0,140.5882,140.7374,140.5087,140.5187,165950.0
2023-12-27 10:50:00,141.36,141.5,141.2,141.47,165449.0,140.5187,140.6578,140.3596,140.628,165449.0
2023-12-27 10:55:00,141.46,141.71,141.44,141.66,150290.0,140.6181,140.8666,140.5982,140.8169,150290.0
2023-12-27 11:00:00,141.66,141.69,141.47,141.49,123328.0,140.8169,140.8467,140.628,140.6479,123328.0
2023-12-27 11:05:00,141.47,141.55,141.43,141.5,89155.0,140.628,140.7075,140.5882,140.6578,89155.0
2023-12-27 11:10:00,141.5,141.5,141.33,141.38,96913.0,140.6578,140.6578,140.4888,140.5385,96913.0
2023-12-27 11:15:00,141.38,141.49,141.36,141.44,129515.0,140.5385,140.6479,140.5187,140.5982,129515.0
2023-12-27 11:20:00,141.44,141.47,141.27,141.31,96907.0,140.5982,140.628,140.4292,140.469,96907.0
2023-12-27 11:25:00,141.31,141.48,141.3,141.46,92834.0,140.469,140.6379,140.459,140.6181,92834.0
2023-12-27 11:30:00,141.45,141.57,141.45,141.54,94311.0,140.6081,140.7274,140.6081,140.6976,94311.0
2023-12-27 11:35:00,141.55,141.62,141.52,141.55,90369.0,140.7075,140.7771,140.6777,140.7075,90369.0
2023-12-27 11:40:00,141.55,141.65,141.5,141.64,126659.0,140.7075,140.8069,140.6578,140.797,126659.0
2023-12-27 11:45:00,141.65,141.69,141.57,141.68,105783.0,140.8069,140.8467,140.7274,140.8368,105783.0
2023-12-27 11:50:00,141.67,141.68,141.48,141.53,181285.0,140.8268,140.8368,140.6379,140.6876,181285.0
2023-12-27 11:55:00,141.52,141.56,141.44,141.46,112020.0,140.6777,140.7175,140.5982,140.6181,112020.0
2023-12-27 12:00:00,141.46,141.57,141.41,141.49,80191.0,140.6181,140.7274,140.5684,140.6479,80191.0
2023-12-27 12:05:00,141.48,141.5,141.41,141.44,63037.0,140.6379,140.6578,140.5684,140.5982,63037.0
2023-12-27 12:10:00,141.44,141.59,141.42,141.53,94452.0,140.5982,140.7473,140.5783,140.6876,94452.0
2023-12-27 12:15:00,141.52,141.55,141.46,141.54,79697.0,140.6777,140.7075,140.6181,140.6976,79697.0
2023-12-27 12:20:00,141.54,141.63,141.49,141.57,82742.0,140.6976,140.7871,140.6479,140.7274,82742.0
2023-12-27 12:25:00,141.57,141.61,141.49,141.56,92796.0,140.7274,140.7672,140.6479,140.7175,92796.0
2023-12-27 12:30:00,141.57,141.64,141.53,141.55,66910.0,140.7274,140.797,140.6876,140.7075,66910.0
2023-12-27 12:35:00,141.55,141.55,141.35,141.41,102381.0,140.7075,140.7075,140.5087,140.5684,102381.0
2023-12-27 12:40:00,141.41,141.46,141.29,141.32,90947.0,140.5684,140.6181,140.4491,140.4789,90947.0
2023-12-27 12:45:00,141.33,141.36,141.29,141.3,85977.0,140.4888,140.5187,140.4491,140.459,85977.0
2023-12-27 12:50:00,141.3,141.31,141.21,141.22,82792.0,140.459,140.469,140.3696,140.3795,82792.0
2023-12-27 12:55:00,141.22,141.32,141.2,141.23,98580.0,140.3795,140.4789,140.3596,140.3894,98580.0
2023-12-27 13:00:00,141.24,141.33,141.21,141.26,133187.0,140.3994,140.4888,140.3696,140.4193,133187.0
2023-12-27 13:05:00,141.27,141.53,141.26,141.49,266452.0,140.4292,140.6876,140.4193,140.6479,266452.0
2023-12-27 13:10:00,141.48,141.71,141.42,141.46,248716.0,140.6379,140.8666,140.5783,140.6181,248716.0
2023-12-27 13:15:00,141.47,141.66,141.45,141.62,145548.0,140.628,140.8169,140.6081,140.7771,145548.0
2023-12-27 13:20:00,141.62,141.7,141.54,141.69,119067.0,140.7771,140.8566,140.6976,140.8467,119067.0
2023-12-27 13:25:00,141.68,141.75,141.64,141.68,88434.0,140.8368,140.9063,140.797,140.8368,88434.0
2023-12-27 13:30:00,141.69,141.75,141.62,141.67,83833.0,140.8467,140.9063,140.7771,140.8268,83833.0
2023-12-27 13:35:00,141.67,141.75,141.6,141.65,105689.0,140.8268,140.9063,140.7572,140.8069,105689.0
2023-12-27 13:40:00,141.66,141.73,141.64,141.7,100551.0,140.8169,140.8865,140.797,140.8566,100551.0
2023-12-27 13:45:00,141.69,141.72,141.63,141.64,79078.0,140.8467,140.8765,140.7871,140.797,79078.0
2023-12-27 13:50:00,141.63,141.74,141.61,141.64,112976.0,140.7871,140.8964,140.7672,140.797,112976.0
2023-12-27 13:55:00,141.65,141.67,141.53,141.55,145144.0,140.8069,140.8268,140.6876,140.7075,145144.0
2023-12-27 14:00:00,141.54,141.54,141.22,141.32,194014.0,140.6976,140.6976,140.3795,140.4789,194014.0
2023-12-27 14:05:00,141.31,141.38,141.23,141.34,104805.0,140.469,140.5385,140.3894,140.4988,104805.0
2023-12-27 14:10:00,141.33,141.39,141.19,141.25,155688.0,140.4888,140.5485,140.3497,140.4093,155688.0
2023-12-27 14:15:00,141.25,141.33,141.22,141.31,88227.0,140.4093,140.4888,140.3795,140.469,88227.0
2023-12-27 14:20:00,141.32,141.43,141.29,141.4,119714.0,140.4789,140.5882,140.4491,140.5584,119714.0
2023-12-27 14:25:00,141.4,141.5,141.28,141.43,118222.0,140.5584,140.6578,140.4391,140.5882,118222.0
2023-12-27 14:30:00,141.44,141.5,141.3,141.37,140567.0,140.5982,140.6578,140.459,140.5286,140567.0
2023-12-27 14:35:00,141.38,141.42,141.28,141.29,89281.0,140.5385,140.5783,140.4391,140.4491,89281.0
2023-12-27 14:40:00,141.28,141.29,141.2,141.27,80736.0,140.4391,140.4491,140.3596,140.4292,80736.0
2023-12-27 14:45:00,141.26,141.29,141.21,141.25,88762.0,140.4193,140.4491,140.3696,140.4093,88762.0
2023-12-27 14:50:00,141.24,141.25,141.05,141.07,129303.0,140.3994,140.4093,140.2105,140.2304,129303.0
2023-12-27 14:55:00,141.07,141.22,141.06,141.17,90773.0,140.2304,140.3795,140.2204,140.3298,90773.0
2023-12-27 15:00:00,141.18,141.24,141.11,141.21,97460.0,140.3397,140.3994,140.2701,140.3696,97460.0
2023-12-27 15:05:00,141.21,141.3,141.11,141.29,108590.0,140.3696,140.459,140.2701,140.4491,108590.0
2023-12-27 15:10:00,141.29,141.31,141.19,141.2,94267.0,140.4491,140.469,140.3497,140.3596,94267.0
2023-12-27 15:15:00,141.21,141.34,141.2,141.33,95273.0,140.3696,140.4988,140.3596,140.4888,95273.0
2023-12-27 15:20:00,141.32,141.35,141.26,141.28,94655.0,140.4789,140.5087,140.4193,140.4391,94655.0
2023-12-27 15:25:00,141.27,141.33,141.22,141.33,98218.0,140.4292,140.4888,140.3795,140.4888,98218.0
2023-12-27 15:30:00,141.33,141.43,141.3,141.4,102818.0,140.4888,140.5882,140.459,140.5584,102818.0
2023-12-27 15:35:00,141.4,141.43,141.33,141.4,135010.0,140.5584,140.5882,140.4888,140.5584,135010.0
2023-12-27 15:40:00,141.39,141.42,141.21,141.27,144898.0,140.5485,140.5783,140.3696,140.4292,144898.0
2023-12-27 15:45:00,141.27,141.31,141.21,141.27,147602.0,140.4292,140.469,140.3696,140.4292,147602.0
2023-12-27 15:50:00,141.27,141.38,141.19,141.27,306589.0,140.4292,140.5385,140.3497,140.4292,306589.0
2023-12-27 15:55:00,141.27,141.51,141.23,141.51,772701.0,140.4292,140.6678,140.3894,140.6678,772701.0
2023-12-28 09:30:00,141.85,142.27,141.73,141.8,529248.0,141.0057,141.4232,140.8865,140.956,529248.0
2023-12-28 09:35:00,141.82,141.84,141.52,141.59,182723.0,140.9759,140.9958,140.6777,140.7473,182723.0
2023-12-28 09:40:00,141.61,141.73,141.44,141.57,151867.0,140.7672,140.8865,140.5982,140.7274,151867.0
2023-12-28 09:45:00,141.58,141.65,141.33,141.33,131010.0,140.7374,140.8069,140.4888,140.4888,131010.0
2023-12-28 09:50:00,141.33,141.33,141.09,141.11,165316.0,140.4888,140.4888,140.2503,140.2701,165316.0
2023-12-28 09:55:00,141.11,141.19,141.08,141.15,159270.0,140.2701,140.3497,140.2403,140.3099,159270.0
2023-12-28 10:00:00,141.15,141.19,140.87,140.91,216991.0,140.3099,140.3497,140.0316,140.0713,216991.0
2023-12-28 10:05:00,140.91,141.17,140.82,141.17,167685.0,140.0713,140.3298,139.9819,140.3298,167685.0
2023-12-28 10:10:00,141.17,141.24,140.99,141.1,153346.0,140.3298,140.3994,140.1509,140.2602,153346.0
2023-12-28 10:15:00,141.1,141.17,141.01,141.15,127869.0,140.2602,140.3298,140.1707,140.3099,127869.0
2023-12-28 10:20:00,141.14,141.25,141.12,141.2,124255.0,140.3,140.4093,140.2801,140.3596,124255.0
2023-12-28 10:25:00,141.19,141.45,141.19,141.4,129509.0,140.3497,140.6081,140.3497,140.5584,129509.0
2023-12-28 10:30:00,141.4,141.4,141.26,141.32,94796.0,140.5584,140.5584,140.4193,140.4789,94796.0
2023-12-28 10:35:00,141.33,141.42,141.31,141.38,83042.0,140.4888,140.5783,140.469,140.5385,83042.0
2023-12-28 10:40:00,141.38,141.57,141.38,141.54,112657.0,140.5385,140.7274,140.5385,140.6976,112657.0
2023-12-28 10:45:00,141.55,141.71,141.5,141.7,117516.0,140.7075,140.8666,140.6578,140.8566,117516.0
2023-12-28 10:50:00,141.71,141.76,141.56,141.62,119920.0,140.8666,140.9163,140.7175,140.7771,119920.0
2023-12-28 10:55:00,141.62,141.71,141.53,141.56,99647.0,140.7771,140.8666,140.6876,140.7175,99647.0
2023-12-28 11:00:00,141.56,141.56,141.44,141.47,86228.0,140.7175,140.7175,140.5982,140.628,86228.0
2023-12-28 11:05:00,141.48,141.49,141.23,141.33,97900.0,140.6379,140.6479,140.3894,140.4888,97900.0
2023-12-28 11:10:00,141.34,141.4,141.25,141.33,55553.0,140.4988,140.5584,140.4093,140.4888,55553.0
2023-12-28 11:15:00,141.34,141.4,141.28,141.35,63993.0,140.4988,140.5584,140.4391,140.5087,63993.0
2023-12-28 11:20:00,141.36,141.46,141.34,141.4,56835.0,140.5187,140.6181,140.4988,140.5584,56835.0
2023-12-28 11:25:00,141.39,141.5,141.35,141.47,62226.0,140.5485,140.6578,140.5087,140.628,62226.0
2023-12-28 11:30:00,141.48,141.53,141.4,141.53,72041.0,140.6379,140.6876,140.5584,140.6876,72041.0
2023-12-28 11:35:00,141.53,141.54,141.47,141.52,64327.0,140.6876,140.6976,140.628,140.6777,64327.0
2023-12-28 11:40:00,141.52,141.68,141.51,141.53,66103.0,140.6777,140.8368,140.6678,140.6876,66103.0
2023-12-28 11:45:00,141.52,141.6,141.51,141.53,52908.0,140.6777,140.7572,140.6678,140.6876,52908.0
2023-12-28 11:50:00,141.53,141.64,141.52,141.56,59649.0,140.6876,140.797,140.6777,140.7175,59649.0
2023-12-28 11:55:00,141.56,141.56,141.41,141.44,50068.0,140.7175,140.7175,140.5684,140.5982,50068.0
2023-12-28 12:00:00,141.44,141.49,141.41,141.48,53918.0,140.5982,140.6479,140.5684,140.6379,53918.0
2023-12-28 12:05:00,141.48,141.55,141.37,141.41,65536.0,140.6379,140.7075,140.5286,140.5684,65536.0
2023-12-28 12:10:00,141.41,141.46,141.3,141.36,60847.0,140.5684,140.6181,140.459,140.5187,60847.0
2023-12-28 12:15:00,141.36,141.46,141.35,141.43,67926.0,140.5187,140.6181,140.5087,140.5882,67926.0
2023-12-28 12:20:00,141.43,141.44,141.3,141.35,66012.0,140.5882,140.5982,140.459,140.5087,66012.0
2023-12-28 12:25:00,141.34,141.39,141.32,141.34,37540.0,140.4988,140.5485,140.4789,140.4988,37540.0
2023-12-28 12:30:00,141.34,141.49,141.33,141.46,73401.0,140.4988,140.6479,140.4888,140.6181,73401.0
2023-12-28 12:35:00,141.47,141.48,141.39,141.43,29782.0,140.628,140.6379,140.5485,140.5882,29782.0
2023-12-28 12:40:00,141.43,141.53,141.39,141.5,91997.0,140.5882,140.6876,140.5485,140.6578,91997.0
2023-12-28 12:45:00,141.5,141.52,141.36,141.38,48657.0,140.6578,140.6777,140.5187,140.5385,48657.0
2023-12-28 12:50:00,141.38,141.5,141.36,141.47,46769.0,140.5385,140.6578,140.5187,140.628,46769.0
2023-12-28 12:55:00,141.48,141.52,141.42,141.43,52191.0,140.6379,140.6777,140.5783,140.5882,52191.0
2023-12-28 13:00:00,141.43,141.48,141.28,141.43,128545.0,140.5882,140.6379,140.4391,140.5882,128545.0
2023-12-28 13:05:00,141.43,141.52,141.27,141.51,70466.0,140.5882,140.6777,140.4292,140.6678,70466.0
2023-12-28 13:10:00,141.51,141.58,141.47,141.5,57405.0,140.6678,140.7374,140.628,140.6578,57405.0
2023-12-28 13:15:00,141.5,141.55,141.47,141.54,47154.0,140.6578,140.7075,140.628,140.6976,47154.0
2023-12-28 13:20:00,141.55,141.58,141.5,141.53,51966.0,140.7075,140.7374,140.6578,140.6876,51966.0
2023-12-28 13:25:00,141.54,141.62,141.53,141.57,60789.0,140.6976,140.7771,140.6876,140.7274,60789.0
2023-12-28 13:30:00,141.57,141.63,141.55,141.57,57503.0,140.7274,140.7871,140.7075,140.7274,57503.0
2023-12-28 13:35:00,141.57,141.67,141.54,141.58,86055.0,140.7274,140.8268,140.6976,140.7374,86055.0
2023-12-28 13:40:00,141.57,141.59,141.49,141.52,55918.0,140.7274,140.7473,140.6479,140.6777,55918.0
2023-12-28 13:45:00,141.52,141.52,141.42,141.46,59829.0,140.6777,140.6777,140.5783,140.6181,59829.0
2023-12-28 13:50:00,141.46,141.56,141.45,141.52,57583.0,140.6181,140.7175,140.6081,140.6777,57583.0
2023-12-28 13:55:00,141.52,141.53,141.45,141.52,41470.0,140.6777,140.6876,140.6081,140.6777,41470.0
2023-12-28 14:00:00,141.52,141.58,141.5,141.56,52170.0,140.6777,140.7374,140.6578,140.7175,52170.0
2023-12-28 14:05:00,141.55,141.6,141.52,141.58,46837.0,140.7075,140.7572,140.6777,140.7374,46837.0
2023-12-28 14:10:00,141.57,141.66,141.55,141.64,74690.0,140.7274,140.8169,140.7075,140.797,74690.0
2023-12-28 14:15:00,141.63,141.75,141.63,141.72,79465.0,140.7871,140.9063,140.7871,140.8765,79465.0
2023-12-28 14:20:00,141.73,141.74,141.65,141.71,61150.0,140.8865,140.8964,140.8069,140.8666,61150.0
2023-12-28 14:25:00,141.72,141.74,141.65,141.67,41747.0,140.8765,140.8964,140.8069,140.8268,41747.0
2023-12-28 14:30:00,141.66,141.66,141.54,141.6,109111.0,140.8169,140.8169,140.6976,140.7572,109111.0
2023-12-28 14:35:00,141.6,141.67,141.56,141.62,66903.0,140.7572,140.8268,140.7175,140.7771,66903.0
2023-12-28 14:40:00,141.63,141.68,141.62,141.64,39818.0,140.7871,140.8368,140.7771,140.797,39818.0
2023-12-28 14:45:00,141.63,141.64,141.54,141.55,53486.0,140.7871,140.797,140.6976,140.7075,53486.0
2023-12-28 14:50:00,141.56,141.58,141.45,141.47,67594.0,140.7175,140.7374,140.6081,140.628,67594.0
2023-12-28 14:55:00,141.47,141.52,141.46,141.5,59426.0,140.628,140.6777,140.6181,140.6578,59426.0
2023-12-28 15:00:00,141.51,141.53,141.41,141.46,93055.0,140.6678,140.6876,140.5684,140.6181,93055.0
2023-12-28 15:05:00,141.45,141.49,141.41,141.42,90640.0,140.6081,140.6479,140.5684,140.5783,90640.0
2023-12-28 15:10:00,141.43,141.45,141.29,141.3,131090.0,140.5882,140.6081,140.4491,140.459,131090.0
2023-12-28 15:15:00,141.29,141.49,141.22,141.48,122759.0,140.4491,140.6479,140.3795,140.6379,122759.0
2023-12-28 15:20:00,141.49,141.5,141.38,141.39,80519.0,140.6479,140.6578,140.5385,140.5485,80519.0
2023-12-28 15:25:00,141.39,141.42,141.35,141.37,77125.0,140.5485,140.5783,140.5087,140.5286,77125.0
2023-12-28 15:30:00,141.35,141.4,141.29,141.31,88491.0,140.5087,140.5584,140.4491,140.469,88491.0
2023-12-28 15:35:00,141.3,141.41,141.3,141.39,89321.0,140.459,140.5684,140.459,140.5485,89321.0
2023-12-28 15:40:00,141.39,141.46,141.34,141.44,122406.0,140.5485,140.6181,140.4988,140.5982,122406.0
2023-12-28 15:45:00,141.45,141.48,141.27,141.3,165916.0,140.6081,140.6379,140.4292,140.459,165916.0
2023-12-28 15:50:00,141.3,141.35,141.14,141.18,372131.0,140.459,140.5087,140.3,140.3397,372131.0
2023-12-28 15:55:00,141.17,141.39,141.17,141.29,989177.0,140.3298,140.5485,140.3298,140.4491,989177.0
2023-12-29 09:30:00,140.68,141.29,140.51,140.85,816509.0,139.8427,140.4491,139.6737,140.0117,816509.0
2023-12-29 09:35:00,140.83,141.1,140.76,141.08,133136.0,139.9918,140.2602,139.9222,140.2403,133136.0
2023-12-29 09:40:00,141.08,141.22,140.92,141.18,101039.0,140.2403,140.3795,140.0813,140.3397,101039.0
2023-12-29 09:45:00,141.19,141.32,140.97,141.25,132977.0,140.3497,140.4789,140.131,140.4093,132977.0
2023-12-29 09:50:00,141.26,141.44,141.22,141.25,99946.0,140.4193,140.5982,140.3795,140.4093,99946.0
2023-12-29 09:55:00,141.24,141.32,141.2,141.26,71310.0,140.3994,140.4789,140.3596,140.4193,71310.0
2023-12-29 10:00:00,141.24,141.24,141.02,141.03,113843.0,140.3994,140.3994,140.1807,140.1906,113843.0
2023-12-29 10:05:00,141.03,141.3,141.03,141.21,84267.0,140.1906,140.459,140.1906,140.3696,84267.0
2023-12-29 10:10:00,141.2,141.28,141.09,141.09,66227.0,140.3596,140.4391,140.2503,140.2503,66227.0
2023-12-29 10:15:00,141.09,141.14,141.01,141.05,67328.0,140.2503,140.3,140.1707,140.2105,67328.0
2023-12-29 10:20:00,141.06,141.13,140.95,141.03,102851.0,140.2204,140.29,140.1111,140.1906,102851.0
2023-12-29 10:25:00,141.03,141.17,141.02,141.12,69031.0,140.1906,140.3298,140.1807,140.2801,69031.0
2023-12-29 10:30:00,141.13,141.16,140.85,140.96,142547.0,140.29,140.3199,140.0117,140.121,142547.0
2023-12-29 10:35:00,140.97,140.98,140.81,140.88,96213.0,140.131,140.1409,139.9719,140.0415,96213.0
2023-12-29 10:40:00,140.86,140.87,140.67,140.7,120218.0,140.0216,140.0316,139.8328,139.8626,120218.0
2023-12-29 10:45:00,140.7,140.78,140.47,140.5,154624.0,139.8626,139.9421,139.634,139.6638,154624.0
2023-12-29 10:50:00,140.51,140.79,140.47,140.75,96448.0,139.6737,139.9521,139.634,139.9123,96448.0
2023-12-29 10:55:00,140.76,140.8,140.66,140.71,78257.0,139.9222,139.962,139.8228,139.8725,78257.0
2023-12-29 11:00:00,140.71,140.8,140.69,140.72,94172.0,139.8725,139.962,139.8526,139.8825,94172.0
2023-12-29 11:05:00,140.71,140.75,140.33,140.42,98512.0,139.8725,139.9123,139.4948,139.5843,98512.0
2023-12-29 11:10:00,140.41,140.47,140.32,140.33,105438.0,139.5743,139.634,139.4849,139.4948,105438.0
2023-12-29 11:15:00,140.34,140.34,140.03,140.13,215852.0,139.5047,139.5047,139.1966,139.296,215852.0
2023-12-29 11:20:00,140.13,140.15,139.92,139.98,135784.0,139.296,139.3159,139.0872,139.1469,135784.0
2023-12-29 11:25:00,139.98,140.04,139.9,140.04,87191.0,139.1469,139.2065,139.0674,139.2065,87191.0
2023-12-29 11:30:00,140.04,140.18,139.93,139.97,127574.0,139.2065,139.3457,139.0972,139.1369,127574.0
2023-12-29 11:35:00,139.97,140.04,139.92,140.01,112438.0,139.1369,139.2065,139.0872,139.1767,112438.0
2023-12-29 11:40:00,140.01,140.06,139.93,140.03,81231.0,139.1767,139.2264,139.0972,139.1966,81231.0
2023-12-29 11:45:00,140.04,140.33,140.03,140.33,105393.0,139.2065,139.4948,139.1966,139.4948,105393.0
2023-12-29 11:50:00,140.33,140.4,140.19,140.4,79304.0,139.4948,139.5644,139.3556,139.5644,79304.0
2023-12-29 11:55:00,140.39,140.49,140.32,140.37,104732.0,139.5544,139.6538,139.4849,139.5346,104732.0
2023-12-29 12:00:00,140.36,140.5,140.34,140.44,76998.0,139.5246,139.6638,139.5047,139.6041,76998.0
2023-12-29 12:05:00,140.43,140.44,140.3,140.31,88983.0,139.5942,139.6041,139.465,139.4749,88983.0
2023-12-29 12:10:00,140.31,140.34,140.14,140.23,97012.0,139.4749,139.5047,139.3059,139.3954,97012.0
2023-12-29 12:15:00,140.22,140.33,140.21,140.27,73775.0,139.3854,139.4948,139.3755,139.4351,73775.0
2023-12-29 12:20:00,140.28,140.34,140.06,140.17,115080.0,139.4451,139.5047,139.2264,139.3357,115080.0
2023-12-29 12:25:00,140.17,140.2,140.12,140.14,34072.0,139.3357,139.3656,139.286,139.3059,34072.0
2023-12-29 12:30:00,140.13,140.27,140.1,140.25,58483.0,139.296,139.4351,139.2662,139.4153,58483.0
2023-12-29 12:35:00,140.25,140.3,140.22,140.26,56205.0,139.4153,139.465,139.3854,139.4252,56205.0
2023-12-29 12:40:00,140.26,140.35,140.25,140.34,38464.0,139.4252,139.5147,139.4153,139.5047,38464.0
2023-12-29 12:45:00,140.34,140.45,140.3,140.43,101314.0,139.5047,139.6141,139.465,139.5942,101314.0
2023-12-29 12:50:00,140.41,140.47,140.38,140.41,64369.0,139.5743,139.634,139.5445,139.5743,64369.0
2023-12-29 12:55:00,140.41,140.55,140.4,140.5,58065.0,139.5743,139.7135,139.5644,139.6638,58065.0
2023-12-29 13:00:00,140.5,140.65,140.46,140.62,63227.0,139.6638,139.8129,139.624,139.7831,63227.0
2023-12-29 13:05:00,140.62,140.77,140.61,140.65,67361.0,139.7831,139.9322,139.7731,139.8129,67361.0
2023-12-29 13:10:00,140.65,140.8,140.64,140.71,136617.0,139.8129,139.962,139.8029,139.8725,136617.0
2023-12-29 13:15:00,140.71,140.75,140.58,140.62,119159.0,139.8725,139.9123,139.7433,139.7831,119159.0
2023-12-29 13:20:00,140.62,140.71,140.55,140.68,59703.0,139.7831,139.8725,139.7135,139.8427,59703.0
2023-12-29 13:25:00,140.68,140.73,140.57,140.59,52226.0,139.8427,139.8924,139.7334,139.7532,52226.0
2023-12-29 13:30:00,140.59,140.65,140.57,140.58,37028.0,139.7532,139.8129,139.7334,139.7433,37028.0
2023-12-29 13:35:00,140.58,140.7,140.58,140.69,36432.0,139.7433,139.8626,139.7433,139.8526,36432.0
2023-12-29 13:40:00,140.7,140.76,140.65,140.67,51473.0,139.8626,139.9222,139.8129,139.8328,51473.0
2023-12-29 13:45:00,140.67,140.83,140.61,140.8,68998.0,139.8328,139.9918,139.7731,139.962,68998.0
2023-12-29 13:50:00,140.8,140.8,140.63,140.65,73665.0,139.962,139.962,139.793,139.8129,73665.0
2023-12-29 13:55:00,140.65,140.79,140.6,140.71,57401.0,139.8129,139.9521,139.7632,139.8725,57401.0
2023-12-29 14:00:00,140.72,140.79,140.64,140.7,60395.0,139.8825,139.9521,139.8029,139.8626,60395.0
2023-12-29 14:05:00,140.69,140.75,140.68,140.72,52848.0,139.8526,139.9123,139.8427,139.8825,52848.0
2023-12-29 14:10:00,140.71,140.73,140.66,140.71,74518.0,139.8725,139.8924,139.8228,139.8725,74518.0
2023-12-29 14:15:00,140.7,140.76,140.69,140.76,55280.0,139.8626,139.9222,139.8526,139.9222,55280.0
2023-12-29 14:20:00,140.77,140.87,140.75,140.83,75595.0,139.9322,140.0316,139.9123,139.9918,75595.0
2023-12-29 14:25:00,140.83,140.85,140.68,140.68,64703.0,139.9918,140.0117,139.8427,139.8427,64703.0
2023-12-29 14:30:00,140.69,140.82,140.68,140.8,68767.0,139.8526,139.9819,139.8427,139.962,68767.0
2023-12-29 14:35:00,140.81,140.84,140.78,140.83,51704.0,139.9719,140.0018,139.9421,139.9918,51704.0
2023-12-29 14:40:00,140.82,140.91,140.8,140.88,67254.0,139.9819,140.0713,139.962,140.0415,67254.0
2023-12-29 14:45:00,140.89,141.04,140.89,141.01,118567.0,140.0515,140.2006,140.0515,140.1707,118567.0
2023-12-29 14:50:00,141.02,141.13,140.99,141.1,97219.0,140.1807,140.29,140.1509,140.2602,97219.0
2023-12-29 14:55:00,141.1,141.18,141.07,141.1,114252.0,140.2602,140.3397,140.2304,140.2602,114252.0
2023-12-29 15:00:00,141.1,141.1,140.89,140.92,81334.0,140.2602,140.2602,140.0515,140.0813,81334.0
2023-12-29 15:05:00,140.92,141.13,140.87,141.11,129624.0,140.0813,140.29,140.0316,140.2701,129624.0
2023-12-29 15:10:00,141.11,141.15,140.99,141.07,89218.0,140.2701,140.3099,140.1509,140.2304,89218.0
2023-12-29 15:15:00,141.07,141.12,141.03,141.06,112044.0,140.2304,140.2801,140.1906,140.2204,112044.0
2023-12-29 15:20:00,141.06,141.08,140.92,141.08,78419.0,140.2204,140.2403,140.0813,140.2403,78419.0
2023-12-29 15:25:00,141.09,141.19,141.08,141.13,78179.0,140.2503,140.3497,140.2403,140.29,78179.0
2023-12-29 15:30:00,141.13,141.13,140.93,140.96,132801.0,140.29,140.29,140.0912,140.121,132801.0
2023-12-29 15:35:00,140.96,141.03,140.94,140.96,94521.0,140.121,140.1906,140.1012,140.121,94521.0
2023-12-29 15:40:00,140.96,141.05,140.96,141.01,149153.0,140.121,140.2105,140.121,140.1707,149153.0
2023-12-29 15:45:00,141.0,141.06,140.95,140.97,132794.0,140.1608,140.2204,140.1111,140.131,132794.0
2023-12-29 15:50:00,140.96,141.11,140.75,140.76,417419.0,140.121,140.2701,139.9123,139.9222,417419.0
2023-12-29 15:55:00,140.76,141.12,140.64,140.98,973398.0,139.9222,140.2801,139.8029,140.1409,973398.0
2024-01-02 09:30:00,139.67,140.62,139.6,140.05,1054930.0,138.8387,139.7831,138.7691,139.2165,1054930.0
2024-01-02 09:35:00,140.07,140.12,139.53,139.87,302719.0,139.2363,139.286,138.6996,139.0375,302719.0
2024-01-02 09:40:00,139.88,139.9,139.03,139.05,348681.0,139.0475,139.0674,138.2025,138.2224,348681.0
2024-01-02 09:45:00,139.06,139.19,138.48,138.63,366333.0,138.2324,138.3616,137.6558,137.8049,366333.0
2024-01-02 09:50:00,138.63,138.65,138.04,138.06,397310.0,137.8049,137.8248,137.2184,137.2383,397310.0
2024-01-02 09:55:00,138.06,138.24,137.82,137.91,371326.0,137.2383,137.4172,136.9997,137.0892,371326.0
2024-01-02 10:00:00,137.9,138.6,137.84,138.59,265887.0,137.0793,137.7751,137.0196,137.7651,265887.0
2024-01-02 10:05:00,138.59,138.7,138.32,138.64,167552.0,137.7651,137.8745,137.4968,137.8148,167552.0
2024-01-02 10:10:00,138.64,138.85,138.47,138.75,160047.0,137.8148,138.0236,137.6459,137.9242,160047.0
2024-01-02 10:15:00,138.74,138.8,138.5,138.57,132017.0,137.9143,137.9739,137.6757,137.7453,132017.0
2024-01-02 10:20:00,138.59,138.75,138.51,138.71,112672.0,137.7651,137.9242,137.6856,137.8844,112672.0
2024-01-02 10:25:00,138.72,138.75,138.28,138.37,132053.0,137.8944,137.9242,137.457,137.5465,132053.0
2024-01-02 10:30:00,138.36,138.37,138.16,138.25,132509.0,137.5365,137.5465,137.3377,137.4272,132509.0
2024-01-02 10:35:00,138.24,138.38,138.14,138.25,131611.0,137.4172,137.5564,137.3178,137.4272,131611.0
2024-01-02 10:40:00,138.24,138.47,138.17,138.46,129141.0,137.4172,137.6459,137.3476,137.6359,129141.0
2024-01-02 10:45:00,138.47,138.49,137.94,137.98,131381.0,137.6459,137.6657,137.119,137.1588,131381.0
2024-01-02 10:50:00,137.97,138.2,137.74,138.2,138747.0,137.1488,137.3775,136.9202,137.3775,138747.0
2024-01-02 10:55:00,138.19,138.29,137.92,138.1,111789.0,137.3675,137.4669,137.0991,137.2781,111789.0
2024-01-02 11:00:00,138.1,138.39,138.1,138.39,138268.0,137.2781,137.5663,137.2781,137.5663,138268.0
2024-01-02 11:05:00,138.4,138.41,138.27,138.38,102609.0,137.5763,137.5862,137.4471,137.5564,102609.0
2024-01-02 11:10:00,138.39,138.64,138.38,138.55,143718.0,137.5663,137.8148,137.5564,137.7254,143718.0
2024-01-02 11:15:00,138.54,138.72,138.44,138.7,114930.0,137.7154,137.8944,137.616,137.8745,114930.0
2024-01-02 11:20:00,138.71,138.77,138.51,138.57,101037.0,137.8844,137.9441,137.6856,137.7453,101037.0
2024-01-02 11:25:00,138.57,138.85,138.53,138.84,72760.0,137.7453,138.0236,137.7055,138.0137,72760.0
2024-01-02 11:30:00,138.85,139.0,138.76,138.76,109630.0,138.0236,138.1727,137.9341,137.9341,109630.0
2024-01-02 11:35:00,138.76,138.95,138.66,138.92,83097.0,137.9341,138.123,137.8347,138.0932,83097.0
2024-01-02 11:40:00,138.93,139.03,138.88,138.98,100609.0,138.1031,138.2025,138.0534,138.1528,100609.0
2024-01-02 11:45:00,138.99,139.22,138.95,139.21,157002.0,138.1628,138.3914,138.123,138.3815,157002.0
2024-01-02 11:50:00,139.21,139.27,139.13,139.22,134265.0,138.3815,138.4411,138.3019,138.3914,134265.0
2024-01-02 11:55:00,139.21,139.26,139.1,139.25,62359.0,138.3815,138.4312,138.2721,138.4212,62359.0
2024-01-02 12:00:00,139.26,139.43,139.21,139.42,131197.0,138.4312,138.6001,138.3815,138.5902,131197.0
2024-01-02 12:05:00,139.43,139.56,139.32,139.36,168088.0,138.6001,138.7294,138.4908,138.5306,168088.0
2024-01-02 12:10:00,139.36,139.46,139.26,139.32,103573.0,138.5306,138.63,138.4312,138.4908,103573.0
2024-01-02 12:15:00,139.32,139.32,139.17,139.25,121469.0,138.4908,138.4908,138.3417,138.4212,121469.0
2024-01-02 12:20:00,139.25,139.46,139.18,139.21,113466.0,138.4212,138.63,138.3516,138.3815,113466.0
2024-01-02 12:25:00,139.21,139.35,139.17,139.22,113648.0,138.3815,138.5206,138.3417,138.3914,113648.0
2024-01-02 12:30:00,139.22,139.41,139.11,139.4,107309.0,138.3914,138.5803,138.2821,138.5703,107309.0
2024-01-02 12:35:00,139.4,139.48,139.28,139.47,91360.0,138.5703,138.6499,138.451,138.6399,91360.0
2024-01-02 12:40:00,139.48,139.53,139.34,139.38,77236.0,138.6499,138.6996,138.5107,138.5504,77236.0
2024-01-02 12:45:00,139.37,139.38,139.1,139.16,67247.0,138.5405,138.5504,138.2721,138.3318,67247.0
2024-01-02 12:50:00,139.15,139.15,138.95,138.95,108755.0,138.3218,138.3218,138.123,138.123,108755.0
2024-01-02 12:55:00,138.96,139.0,138.82,138.83,80209.0,138.1329,138.1727,137.9938,138.0037,80209.0
2024-01-02 13:00:00,138.84,138.95,138.76,138.95,89377.0,138.0137,138.123,137.9341,138.123,89377.0
2024-01-02 13:05:00,138.96,138.99,138.87,138.93,47878.0,138.1329,138.1628,138.0435,138.1031,47878.0
2024-01-02 13:10:00,138.91,139.04,138.88,139.02,69406.0,138.0832,138.2125,138.0534,138.1926,69406.0
2024-01-02 13:15:00,139.02,139.13,139.0,139.12,78230.0,138.1926,138.3019,138.1727,138.292,78230.0
2024-01-02 13:20:00,139.13,139.28,139.13,139.24,65208.0,138.3019,138.451,138.3019,138.4113,65208.0
2024-01-02 13:25:00,139.23,139.35,139.2,139.28,75535.0,138.4013,138.5206,138.3715,138.451,75535.0
2024-01-02 13:30:00,139.3,139.4,139.27,139.39,117248.0,138.4709,138.5703,138.4411,138.5604,117248.0
2024-01-02 13:35:00,139.38,139.43,139.32,139.41,93771.0,138.5504,138.6001,138.4908,138.5803,93771.0
2024-01-02 13:40:00,139.41,139.41,139.33,139.36,85748.0,138.5803,138.5803,138.5007,138.5306,85748.0
2024-01-02 13:45:00,139.36,139.45,139.27,139.34,80470.0,138.5306,138.62,138.4411,138.5107,80470.0
2024-01-02 13:50:00,139.33,139.34,139.09,139.14,60596.0,138.5007,138.5107,138.2622,138.3119,60596.0
2024-01-02 13:55:00,139.15,139.17,138.98,139.07,76005.0,138.3218,138.3417,138.1528,138.2423,76005.0
2024-01-02 14:00:00,139.07,139.13,138.87,138.88,88923.0,138.2423,138.3019,138.0435,138.0534,88923.0
2024-01-02 14:05:00,138.89,138.9,138.78,138.85,103892.0,138.0634,138.0733,137.954,138.0236,103892.0
2024-01-02 14:10:00,138.84,138.97,138.8,138.89,82728.0,138.0137,138.1429,137.9739,138.0634,82728.0
2024-01-02 14:15:00,138.89,138.9,138.81,138.83,69699.0,138.0634,138.0733,137.9838,138.0037,69699.0
2024-01-02 14:20:00,138.82,138.98,138.82,138.98,77287.0,137.9938,138.1528,137.9938,138.1528,77287.0
2024-01-02 14:25:00,138.97,139.13,138.97,139.11,88310.0,138.1429,138.3019,138.1429,138.2821,88310.0
2024-01-02 14:30:00,139.1,139.18,139.0,139.09,78089.0,138.2721,138.3516,138.1727,138.2622,78089.0
2024-01-02 14:35:00,139.09,139.16,138.99,138.99,59033.0,138.2622,138.3318,138.1628,138.1628,59033.0
2024-01-02 14:40:00,138.99,139.0,138.88,138.96,70717.0,138.1628,138.1727,138.0534,138.1329,70717.0
2024-01-02 14:45:00,138.95,138.96,138.88,138.9,91352.0,138.123,138.1329,138.0534,138.0733,91352.0
2024-01-02 14:50:00,138.91,138.96,138.76,138.83,78649.0,138.0832,138.1329,137.9341,138.0037,78649.0
2024-01-02 14:55:00,138.82,138.84,138.69,138.71,96166.0,137.9938,138.0137,137.8646,137.8844,96166.0
2024-01-02 15:00:00,138.71,138.76,138.51,138.59,168438.0,137.8844,137.9341,137.6856,137.7651,168438.0
2024-01-02 15:05:00,138.58,138.71,138.51,138.59,138972.0,137.7552,137.8844,137.6856,137.7651,138972.0
2024-01-02 15:10:00,138.59,138.7,138.57,138.69,142625.0,137.7651,137.8745,137.7453,137.8646,142625.0
2024-01-02 15:15:00,138.7,138.88,138.7,138.77,164513.0,137.8745,138.0534,137.8745,137.9441,164513.0
2024-01-02 15:20:00,138.76,138.91,138.71,138.9,156119.0,137.9341,138.0832,137.8844,138.0733,156119.0
2024-01-02 15:25:00,138.9,139.05,138.9,139.02,181410.0,138.0733,138.2224,138.0733,138.1926,181410.0
2024-01-02 15:30:00,139.02,139.19,139.0,139.06,151029.0,138.1926,138.3616,138.1727,138.2324,151029.0
2024-01-02 15:35:00,139.06,139.11,139.01,139.09,124504.0,138.2324,138.2821,138.1826,138.2622,124504.0
2024-01-02 15:40:00,139.09,139.17,139.02,139.14,181355.0,138.2622,138.3417,138.1926,138.3119,181355.0
2024-01-02 15:45:00,139.15,139.24,139.06,139.17,227557.0,138.3218,138.4113,138.2324,138.3417,227557.0
2024-01-02 15:50:00,139.17,139.53,139.17,139.36,432759.0,138.3417,138.6996,138.3417,138.5306,432759.0
2024-01-02 15:55:00,139.37,139.66,139.34,139.56,853213.0,138.5405,138.8288,138.5107,138.7294,853213.0
2024-01-03 09:30:00,138.6,139.2,138.43,139.05,890608.0,137.7751,138.3715,137.6061,138.2224,890608.0
2024-01-03 09:35:00,139.05,139.45,138.97,139.26,246705.0,138.2224,138.62,138.1429,138.4312,246705.0
2024-01-03 09:40:00,139.24,139.9,139.23,139.8,409987.0,138.4113,139.0674,138.4013,138.9679,409987.0
2024-01-03 09:45:00,139.79,139.81,139.32,139.4,371670.0,138.958,138.9779,138.4908,138.5703,371670.0
2024-01-03 09:50:00,139.41,139.55,139.18,139.45,213906.0,138.5803,138.7194,138.3516,138.62,213906.0
2024-01-03 09:55:00,139.46,139.46,139.08,139.18,128617.0,138.63,138.63,138.2522,138.3516,128617.0
2024-01-03 10:00:00,139.15,139.74,138.95,139.69,305871.0,138.3218,138.9083,138.123,138.8586,305871.0
2024-01-03 10:05:00,139.72,139.74,139.25,139.32,156378.0,138.8884,138.9083,138.4212,138.4908,156378.0
2024-01-03 10:10:00,139.33,139.42,139.12,139.28,134275.0,138.5007,138.5902,138.292,138.451,134275.0
2024-01-03 10:15:00,139.29,139.59,139.28,139.53,145084.0,138.461,138.7592,138.451,138.6996,145084.0
2024-01-03 10:20:00,139.52,139.68,139.36,139.67,126641.0,138.6896,138.8487,138.5306,138.8387,126641.0
2024-01-03 10:25:00,139.69,139.74,139.45,139.53,135100.0,138.8586,138.9083,138.62,138.6996,135100.0
2024-01-03 10:30:00,139.53,139.71,139.5,139.6,172349.0,138.6996,138.8785,138.6697,138.7691,172349.0
2024-01-03 10:35:00,139.58,139.83,139.34,139.39,220975.0,138.7493,138.9978,138.5107,138.5604,220975.0
2024-01-03 10:40:00,139.39,139.79,139.36,139.68,155157.0,138.5604,138.958,138.5306,138.8487,155157.0
2024-01-03 10:45:00,139.68,139.81,139.63,139.66,115464.0,138.8487,138.9779,138.799,138.8288,115464.0
2024-01-03 10:50:00,139.65,139.94,139.62,139.87,138453.0,138.8188,139.1071,138.789,139.0375,138453.0
2024-01-03 10:55:00,139.88,140.16,139.87,140.12,208286.0,139.0475,139.3258,139.0375,139.286,208286.0
2024-01-03 11:00:00,140.13,140.28,140.12,140.19,224582.0,139.296,139.4451,139.286,139.3556,224582.0
2024-01-03 11:05:00,140.22,140.23,139.91,140.07,121148.0,139.3854,139.3954,139.0773,139.2363,121148.0
2024-01-03 11:10:00,140.08,140.26,139.97,140.06,154616.0,139.2463,139.4252,139.1369,139.2264,154616.0
2024-01-03 11:15:00,140.06,140.2,140.02,140.13,154027.0,139.2264,139.3656,139.1866,139.296,154027.0
2024-01-03 11:20:00,140.13,140.29,140.12,140.28,117889.0,139.296,139.455,139.286,139.4451,117889.0
2024-01-03 11:25:00,140.28,140.29,140.08,140.09,93790.0,139.4451,139.455,139.2463,139.2562,93790.0
2024-01-03 11:30:00,140.08,140.24,140.04,140.06,84661.0,139.2463,139.4053,139.2065,139.2264,84661.0
2024-01-03 11:35:00,140.06,140.24,140.02,140.14,91689.0,139.2264,139.4053,139.1866,139.3059,91689.0
2024-01-03 11:40:00,140.14,140.18,140.01,140.11,74046.0,139.3059,139.3457,139.1767,139.2761,74046.0
2024-01-03 11:45:00,140.11,140.36,140.1,140.32,78027.0,139.2761,139.5246,139.2662,139.4849,78027.0
2024-01-03 11:50:00,140.33,140.38,140.19,140.3,54841.0,139.4948,139.5445,139.3556,139.465,54841.0
2024-01-03 11:55:00,140.31,140.33,140.17,140.2,66083.0,139.4749,139.4948,139.3357,139.3656,66083.0
2024-01-03 12:00:00,140.21,140.34,140.13,140.22,78779.0,139.3755,139.5047,139.296,139.3854,78779.0
2024-01-03 12:05:00,140.22,140.32,140.1,140.12,55031.0,139.3854,139.4849,139.2662,139.286,55031.0
2024-01-03 12:10:00,140.12,140.17,140.03,140.11,70583.0,139.286,139.3357,139.1966,139.2761,70583.0
2024-01-03 12:15:00,140.1,140.27,140.01,140.04,79234.0,139.2662,139.4351,139.1767,139.2065,79234.0
2024-01-03 12:20:00,140.03,140.18,140.03,140.16,70653.0,139.1966,139.3457,139.1966,139.3258,70653.0
2024-01-03 12:25:00,140.16,140.32,140.04,140.31,106036.0,139.3258,139.4849,139.2065,139.4749,106036.0
2024-01-03 12:30:00,140.31,140.35,140.17,140.28,56982.0,139.4749,139.5147,139.3357,139.4451,56982.0
2024-01-03 12:35:00,140.28,140.3,140.25,140.28,38718.0,139.4451,139.465,139.4153,139.4451,38718.0
2024-01-03 12:40:00,140.28,140.31,140.16,140.22,120819.0,139.4451,139.4749,139.3258,139.3854,120819.0
2024-01-03 12:45:00,140.23,140.46,140.23,140.39,96154.0,139.3954,139.624,139.3954,139.5544,96154.0
2024-01-03 12:50:00,140.38,140.56,140.34,140.55,96779.0,139.5445,139.7234,139.5047,139.7135,96779.0
2024-01-03 12:55:00,140.55,140.72,140.53,140.7,109294.0,139.7135,139.8825,139.6936,139.8626,109294.0
2024-01-03 13:00:00,140.69,140.76,140.65,140.75,98964.0,139.8526,139.9222,139.8129,139.9123,98964.0
2024-01-03 13:05:00,140.73,140.79,140.65,140.65,75706.0,139.8924,139.9521,139.8129,139.8129,75706.0
2024-01-03 13:10:00,140.66,140.76,140.59,140.61,97084.0,139.8228,139.9222,139.7532,139.7731,97084.0
2024-01-03 13:15:00,140.61,140.63,140.52,140.55,84650.0,139.7731,139.793,139.6837,139.7135,84650.0
2024-01-03 13:20:00,140.54,140.58,140.49,140.55,58921.0,139.7035,139.7433,139.6538,139.7135,58921.0
2024-01-03 13:25:00,140.56,140.62,140.48,140.55,51746.0,139.7234,139.7831,139.6439,139.7135,51746.0
2024-01-03 13:30:00,140.56,140.59,140.49,140.51,73742.0,139.7234,139.7532,139.6538,139.6737,73742.0
2024-01-03 13:35:00,140.51,140.57,140.42,140.56,78677.0,139.6737,139.7334,139.5843,139.7234,78677.0
2024-01-03 13:40:00,140.56,140.58,140.42,140.42,66140.0,139.7234,139.7433,139.5843,139.5843,66140.0
2024-01-03 13:45:00,140.41,140.48,140.32,140.44,84215.0,139.5743,139.6439,139.4849,139.6041,84215.0
2024-01-03 13:50:00,140.44,140.49,140.3,140.31,46728.0,139.6041,139.6538,139.465,139.4749,46728.0
2024-01-03 13:55:00,140.31,140.48,140.29,140.47,48003.0,139.4749,139.6439,139.455,139.634,48003.0
2024-01-03 14:00:00,140.47,140.61,140.31,140.32,177795.0,139.634,139.7731,139.4749,139.4849,177795.0
2024-01-03 14:05:00,140.34,140.55,140.09,140.52,172524.0,139.5047,139.7135,139.2562,139.6837,172524.0
2024-01-03 14:10:00,140.53,140.64,140.29,140.34,174157.0,139.6936,139.8029,139.455,139.5047,174157.0
2024-01-03 14:15:00,140.35,140.62,140.21,140.56,204163.0,139.5147,139.7831,139.3755,139.7234,204163.0
2024-01-03 14:20:00,140.56,140.61,140.46,140.5,122207.0,139.7234,139.7731,139.624,139.6638,122207.0
2024-01-03 14:25:00,140.5,140.95,140.49,140.93,212314.0,139.6638,140.1111,139.6538,140.0912,212314.0
2024-01-03 14:30:00,140.93,141.01,140.77,140.88,223134.0,140.0912,140.1707,139.9322,140.0415,223134.0
2024-01-03 14:35:00,140.87,140.9,140.77,140.84,120099.0,140.0316,140.0614,139.9322,140.0018,120099.0
2024-01-03 14:40:00,140.83,141.04,140.69,140.99,88789.0,139.9918,140.2006,139.8526,140.1509,88789.0
2024-01-03 14:45:00,140.98,141.04,140.91,140.93,101009.0,140.1409,140.2006,140.0713,140.0912,101009.0
2024-01-03 14:50:00,140.93,141.06,140.84,140.97,105955.0,140.0912,140.2204,140.0018,140.131,105955.0
2024-01-03 14:55:00,140.99,141.05,140.92,141.0,82315.0,140.1509,140.2105,140.0813,140.1608,82315.0
2024-01-03 15:00:00,141.01,141.06,140.88,140.95,125655.0,140.1707,140.2204,140.0415,140.1111,125655.0
2024-01-03 15:05:00,140.96,140.99,140.79,140.87,158510.0,140.121,140.1509,139.9521,140.0316,158510.0
2024-01-03 15:10:00,140.87,141.09,140.87,141.05,144393.0,140.0316,140.2503,140.0316,140.2105,144393.0
2024-01-03 15:15:00,141.06,141.06,140.86,140.87,105106.0,140.2204,140.2204,140.0216,140.0316,105106.0
2024-01-03 15:20:00,140.87,141.08,140.82,140.91,88059.0,140.0316,140.2403,139.9819,140.0713,88059.0
2024-01-03 15:25:00,140.91,140.93,140.74,140.82,148504.0,140.0713,140.0912,139.9024,139.9819,148504.0
2024-01-03 15:30:00,140.82,140.84,140.68,140.77,145164.0,139.9819,140.0018,139.8427,139.9322,145164.0
2024-01-03 15:35:00,140.77,140.83,140.69,140.79,145290.0,139.9322,139.9918,139.8526,139.9521,145290.0
2024-01-03 15:40:00,140.79,140.86,140.6,140.6,144976.0,139.9521,140.0216,139.7632,139.7632,144976.0
2024-01-03 15:45:00,140.61,140.69,140.5,140.51,195821.0,139.7731,139.8526,139.6638,139.6737,195821.0
2024-01-03 15:50:00,140.51,140.53,140.06,140.1,492641.0,139.6737,139.6936,139.2264,139.2662,492641.0
2024-01-03 15:55:00,140.1,140.43,140.1,140.35,626763.0,139.2662,139.5942,139.2662,139.5147,626763.0
2024-01-04 09:30:00,139.87,140.27,139.42,139.96,413052.0,139.0375,139.4351,138.5902,139.127,413052.0
2024-01-04 09:35:00,139.97,140.29,139.74,140.0,175155.0,139.1369,139.455,138.9083,139.1668,175155.0
2024-01-04 09:40:00,139.99,140.22,139.86,140.1,149199.0,139.1568,139.3854,139.0276,139.2662,149199.0
2024-01-04 09:45:00,140.12,140.22,139.85,140.06,100629.0,139.286,139.3854,139.0176,139.2264,100629.0
2024-01-04 09:50:00,140.06,140.25,139.93,140.1,90915.0,139.2264,139.4153,139.0972,139.2662,90915.0
2024-01-04 09:55:00,140.12,140.15,139.72,139.75,113857.0,139.286,139.3159,138.8884,138.9182,113857.0
2024-01-04 10:00:00,139.74,140.06,139.56,140.03,189779.0,138.9083,139.2264,138.7294,139.1966,189779.0
2024-01-04 10:05:00,140.04,140.12,139.88,140.03,106038.0,139.2065,139.286,139.0475,139.1966,106038.0
2024-01-04 10:10:00,140.03,140.1,139.84,140.04,191802.0,139.1966,139.2662,139.0077,139.2065,191802.0
2024-01-04 10:15:00,140.03,140.04,139.58,139.58,164470.0,139.1966,139.2065,138.7493,138.7493,164470.0
2024-01-04 10:20:00,139.59,139.91,139.5,139.87,137865.0,138.7592,139.0773,138.6697,139.0375,137865.0
2024-01-04 10:25:00,139.87,139.91,139.65,139.81,106331.0,139.0375,139.0773,138.8188,138.9779,106331.0
2024-01-04 10:30:00,139.81,139.88,139.62,139.75,90403.0,138.9779,139.0475,138.789,138.9182,90403.0
2024-01-04 10:35:00,139.74,139.89,139.59,139.85,116007.0,138.9083,139.0574,138.7592,139.0176,116007.0
2024-01-04 10:40:00,139.84,139.93,139.65,139.87,179885.0,139.0077,139.0972,138.8188,139.0375,179885.0
2024-01-04 10:45:00,139.87,140.06,139.86,140.04,86926.0,139.0375,139.2264,139.0276,139.2065,86926.0
2024-01-04 10:50:00,140.05,140.26,139.99,140.12,108037.0,139.2165,139.4252,139.1568,139.286,108037.0
2024-01-04 10:55:00,140.12,140.14,139.88,139.92,97817.0,139.286,139.3059,139.0475,139.0872,97817.0
2024-01-04 11:00:00,139.93,140.19,139.92,140.17,95092.0,139.0972,139.3556,139.0872,139.3357,95092.0
2024-01-04 11:05:00,140.17,140.35,140.14,140.34,145937.0,139.3357,139.5147,139.3059,139.5047,145937.0
2024-01-04 11:10:00,140.34,140.5,140.29,140.46,147445.0,139.5047,139.6638,139.455,139.624,147445.0
2024-01-04 11:15:00,140.46,140.64,140.42,140.44,145137.0,139.624,139.8029,139.5843,139.6041,145137.0
2024-01-04 11:20:00,140.43,140.46,140.25,140.36,95995.0,139.5942,139.624,139.4153,139.5246,95995.0
2024-01-04 11:25:00,140.35,140.37,140.17,140.18,100365.0,139.5147,139.5346,139.3357,139.3457,100365.0
2024-01-04 11:30:00,140.17,140.25,140.04,140.15,105012.0,139.3357,139.4153,139.2065,139.3159,105012.0
2024-01-04 11:35:00,140.16,140.33,140.01,140.02,106282.0,139.3258,139.4948,139.1767,139.1866,106282.0
2024-01-04 11:40:00,140.02,140.07,139.94,140.02,67132.0,139.1866,139.2363,139.1071,139.1866,67132.0
2024-01-04 11:45:00,140.02,140.09,139.89,139.92,90804.0,139.1866,139.2562,139.0574,139.0872,90804.0
2024-01-04 11:50:00,139.92,139.94,139.62,139.69,164362.0,139.0872,139.1071,138.789,138.8586,164362.0
2024-01-04 11:55:00,139.68,139.7,139.56,139.58,96951.0,138.8487,138.8685,138.7294,138.7493,96951.0
2024-01-04 12:00:00,139.58,139.69,139.56,139.63,122354.0,138.7493,138.8586,138.7294,138.799,122354.0
2024-01-04 12:05:00,139.63,139.71,139.38,139.41,110041.0,138.799,138.8785,138.5504,138.5803,110041.0
2024-01-04 12:10:00,139.4,139.52,139.39,139.47,114271.0,138.5703,138.6896,138.5604,138.6399,114271.0
2024-01-04 12:15:00,139.48,139.5,139.39,139.46,73174.0,138.6499,138.6697,138.5604,138.63,73174.0
2024-01-04 12:20:00,139.46,139.58,139.39,139.4,90408.0,138.63,138.7493,138.5604,138.5703,90408.0
2024-01-04 12:25:00,139.42,139.59,139.42,139.57,89536.0,138.5902,138.7592,138.5902,138.7393,89536.0
2024-01-04 12:30:00,139.59,139.59,139.26,139.29,118140.0,138.7592,138.7592,138.4312,138.461,118140.0
2024-01-04 12:35:00,139.27,139.4,139.18,139.33,130398.0,138.4411,138.5703,138.3516,138.5007,130398.0
2024-01-04 12:40:00,139.33,139.35,139.13,139.15,128237.0,138.5007,138.5206,138.3019,138.3218,128237.0
2024-01-04 12:45:00,139.14,139.14,138.96,139.04,188642.0,138.3119,138.3119,138.1329,138.2125,188642.0
2024-01-04 12:50:00,139.03,139.05,138.94,139.01,68705.0,138.2025,138.2224,138.1131,138.1826,68705.0
2024-01-04 12:55:00,139.0,139.07,138.87,139.07,111131.0,138.1727,138.2423,138.0435,138.2423,111131.0
2024-01-04 13:00:00,139.06,139.08,138.85,138.97,98044.0,138.2324,138.2522,138.0236,138.1429,98044.0
2024-01-04 13:05:00,138.97,139.08,138.83,139.06,109836.0,138.1429,138.2522,138.0037,138.2324,109836.0
2024-01-04 13:10:00,139.06,139.11,138.95,139.02,91405.0,138.2324,138.2821,138.123,138.1926,91405.0
2024-01-04 13:15:00,139.01,139.16,138.95,138.95,87359.0,138.1826,138.3318,138.123,138.123,87359.0
2024-01-04 13:20:00,138.95,139.11,138.91,139.07,62856.0,138.123,138.2821,138.0832,138.2423,62856.0
2024-01-04 13:25:00,139.09,139.26,139.08,139.24,118445.0,138.2622,138.4312,138.2522,138.4113,118445.0
2024-01-04 13:30:00,139.25,139.32,139.14,139.2,80701.0,138.4212,138.4908,138.3119,138.3715,80701.0
2024-01-04 13:35:00,139.19,139.34,139.13,139.18,62178.0,138.3616,138.5107,138.3019,138.3516,62178.0
2024-01-04 13:40:00,139.17,139.28,139.16,139.26,49783.0,138.3417,138.451,138.3318,138.4312,49783.0
2024-01-04 13:45:00,139.27,139.29,139.15,139.22,54285.0,138.4411,138.461,138.3218,138.3914,54285.0
2024-01-04 13:50:00,139.23,139.26,139.01,139.03,68349.0,138.4013,138.4312,138.1826,138.2025,68349.0
2024-01-04 13:55:00,139.02,139.2,139.01,139.07,67578.0,138.1926,138.3715,138.1826,138.2423,67578.0
2024-01-04 14:00:00,139.08,139.09,138.93,138.94,101294.0,138.2522,138.2622,138.1031,138.1131,101294.0
2024-01-04 14:05:00,138.93,138.93,138.71,138.74,134512.0,138.1031,138.1031,137.8844,137.9143,134512.0
2024-01-04 14:10:00,138.73,138.74,138.59,138.68,96509.0,137.9043,137.9143,137.7651,137.8546,96509.0
2024-01-04 14:15:00,138.67,138.77,138.53,138.54,116498.0,137.8447,137.9441,137.7055,137.7154,116498.0
2024-01-04 14:20:00,138.56,138.62,138.49,138.57,162339.0,137.7353,137.795,137.6657,137.7453,162339.0
2024-01-04 14:25:00,138.57,138.66,138.51,138.53,86389.0,137.7453,137.8347,137.6856,137.7055,86389.0
2024-01-04 14:30:00,138.52,138.6,138.41,138.6,147642.0,137.6956,137.7751,137.5862,137.7751,147642.0
2024-01-04 14:35:00,138.6,138.72,138.55,138.63,87746.0,137.7751,137.8944,137.7254,137.8049,87746.0
2024-01-04 14:40:00,138.63,138.65,138.55,138.59,49515.0,137.8049,137.8248,137.7254,137.7651,49515.0
2024-01-04 14:45:00,138.58,138.68,138.54,138.65,74120.0,137.7552,137.8546,137.7154,137.8248,74120.0
2024-01-04 14:50:00,138.65,138.81,138.64,138.75,108296.0,137.8248,137.9838,137.8148,137.9242,108296.0
2024-01-04 14:55:00,138.75,138.78,138.58,138.64,96420.0,137.9242,137.954,137.7552,137.8148,96420.0
2024-01-04 15:00:00,138.65,138.72,138.52,138.59,79225.0,137.8248,137.8944,137.6956,137.7651,79225.0
2024-01-04 15:05:00,138.61,138.85,138.58,138.81,82012.0,137.785,138.0236,137.7552,137.9838,82012.0
2024-01-04 15:10:00,138.81,138.81,138.55,138.56,85948.0,137.9838,137.9838,137.7254,137.7353,85948.0
2024-01-04 15:15:00,138.55,138.58,138.35,138.51,122736.0,137.7254,137.7552,137.5266,137.6856,122736.0
2024-01-04 15:20:00,138.5,138.65,138.48,138.58,84774.0,137.6757,137.8248,137.6558,137.7552,84774.0
2024-01-04 15:25:00,138.59,138.63,138.56,138.61,66602.0,137.7651,137.8049,137.7353,137.785,66602.0
2024-01-04 15:30:00,138.62,138.79,138.61,138.75,133613.0,137.795,137.964,137.785,137.9242,133613.0
2024-01-04 15:35:00,138.75,138.83,138.72,138.8,95291.0,137.9242,138.0037,137.8944,137.9739,95291.0
2024-01-04 15:40:00,138.8,138.81,138.58,138.61,95683.0,137.9739,137.9838,137.7552,137.785,95683.0
2024-01-04 15:45:00,138.62,138.75,138.46,138.46,149664.0,137.795,137.9242,137.6359,137.6359,149664.0
2024-01-04 15:50:00,138.47,138.52,138.11,138.12,420750.0,137.6459,137.6956,137.288,137.2979,420750.0
2024-01-04 15:55:00,138.12,138.19,138.01,138.04,984567.0,137.2979,137.3675,137.1886,137.2184,984567.0
2024-01-05 09:30:00,138.46,138.73,137.93,138.38,366152.0,137.6359,137.9043,137.1091,137.5564,366152.0
2024-01-05 09:35:00,138.38,138.73,138.29,138.43,200980.0,137.5564,137.9043,137.4669,137.6061,200980.0
2024-01-05 09:40:00,138.43,138.63,138.27,138.44,173445.0,137.6061,137.8049,137.4471,137.616,173445.0
2024-01-05 09:45:00,138.45,138.66,138.44,138.5,117078.0,137.626,137.8347,137.616,137.6757,117078.0
2024-01-05 09:50:00,138.51,138.52,138.19,138.52,112136.0,137.6856,137.6956,137.3675,137.6956,112136.0
2024-01-05 09:55:00,138.52,138.55,138.01,138.22,135958.0,137.6956,137.7254,137.1886,137.3973,135958.0
2024-01-05 10:00:00,138.24,138.81,138.19,138.72,157136.0,137.4172,137.9838,137.3675,137.8944,157136.0
2024-01-05 10:05:00,138.71,138.76,138.48,138.63,171173.0,137.8844,137.9341,137.6558,137.8049,171173.0
2024-01-05 10:10:00,138.64,138.65,138.32,138.38,208209.0,137.8148,137.8248,137.4968,137.5564,208209.0
2024-01-05 10:15:00,138.37,138.39,138.25,138.36,114863.0,137.5465,137.5663,137.4272,137.5365,114863.0
2024-01-05 10:20:00,138.36,138.47,138.22,138.4,99612.0,137.5365,137.6459,137.3973,137.5763,99612.0
2024-01-05 10:25:00,138.41,138.47,138.18,138.21,127845.0,137.5862,137.6459,137.3576,137.3874,127845.0
2024-01-05 10:30:00,138.22,138.63,138.11,138.58,242057.0,137.3973,137.8049,137.288,137.7552,242057.0
2024-01-05 10:35:00,138.59,138.75,138.53,138.53,168471.0,137.7651,137.9242,137.7055,137.7055,168471.0
2024-01-05 10:40:00,138.53,138.67,138.48,138.58,131256.0,137.7055,137.8447,137.6558,137.7552,131256.0
2024-01-05 10:45:00,138.57,138.6,138.46,138.47,62893.0,137.7453,137.7751,137.6359,137.6459,62893.0
2024-01-05 10:50:00,138.47,138.47,138.11,138.12,135974.0,137.6459,137.6459,137.288,137.2979,135974.0
2024-01-05 10:55:00,138.13,138.3,138.08,138.27,221722.0,137.3079,137.4769,137.2582,137.4471,221722.0
2024-01-05 11:00:00,138.27,138.4,138.02,138.08,92809.0,137.4471,137.5763,137.1985,137.2582,92809.0
2024-01-05 11:05:00,138.1,138.18,137.79,137.84,242155.0,137.2781,137.3576,136.9699,137.0196,242155.0
2024-01-05 11:10:00,137.84,138.18,137.83,138.01,131862.0,137.0196,137.3576,137.0097,137.1886,131862.0
2024-01-05 11:15:00,138.01,138.06,137.63,137.64,174173.0,137.1886,137.2383,136.8109,136.8208,174173.0
2024-01-05 11:20:00,137.64,137.7,137.48,137.62,196969.0,136.8208,136.8804,136.6618,136.8009,196969.0
2024-01-05 11:25:00,137.62,137.7,137.53,137.57,99751.0,136.8009,136.8804,136.7115,136.7512,99751.0
2024-01-05 11:30:00,137.58,137.69,137.54,137.6,132265.0,136.7612,136.8705,136.7214,136.781,132265.0
2024-01-05 11:35:00,137.6,137.69,137.6,137.64,62634.0,136.781,136.8705,136.781,136.8208,62634.0
2024-01-05 11:40:00,137.64,137.64,137.38,137.39,106775.0,136.8208,136.8208,136.5623,136.5723,106775.0
2024-01-05 11:45:00,137.39,137.56,137.32,137.36,52998.0,136.5723,136.7413,136.5027,136.5425,52998.0
2024-01-05 11:50:00,137.4,137.6,137.4,137.57,54747.0,136.5822,136.781,136.5822,136.7512,54747.0
2024-01-05 11:55:00,137.56,137.66,137.46,137.65,46578.0,136.7413,136.8407,136.6419,136.8307,46578.0
2024-01-05 12:00:00,137.68,137.75,137.57,137.71,46686.0,136.8606,136.9301,136.7512,136.8904,46686.0
2024-01-05 12:05:00,137.7,137.74,137.31,137.32,107799.0,136.8804,136.9202,136.4928,136.5027,107799.0
2024-01-05 12:10:00,137.33,137.53,137.26,137.44,114489.0,136.5126,136.7115,136.4431,136.622,114489.0
2024-01-05 12:15:00,137.44,137.6,137.34,137.37,84898.0,136.622,136.781,136.5226,136.5524,84898.0
2024-01-05 12:20:00,137.38,137.43,137.26,137.27,67774.0,136.5623,136.6121,136.4431,136.453,67774.0
2024-01-05 12:25:00,137.28,137.37,137.22,137.26,70858.0,136.4629,136.5524,136.4033,136.4431,70858.0
2024-01-05 12:30:00,137.25,137.4,137.18,137.2,94929.0,136.4331,136.5822,136.3635,136.3834,94929.0
2024-01-05 12:35:00,137.21,137.49,137.21,137.47,93016.0,136.3934,136.6717,136.3934,136.6518,93016.0
2024-01-05 12:40:00,137.48,137.66,137.47,137.64,94031.0,136.6618,136.8407,136.6518,136.8208,94031.0
2024-01-05 12:45:00,137.64,137.67,137.37,137.37,65217.0,136.8208,136.8506,136.5524,136.5524,65217.0
2024-01-05 12:50:00,137.37,137.6,137.37,137.56,60224.0,136.5524,136.781,136.5524,136.7413,60224.0
2024-01-05 12:55:00,137.56,137.62,137.55,137.58,54209.0,136.7413,136.8009,136.7313,136.7612,54209.0
2024-01-05 13:00:00,137.57,137.6,137.35,137.42,109205.0,136.7512,136.781,136.5325,136.6021,109205.0
2024-01-05 13:05:00,137.42,137.58,137.41,137.48,82362.0,136.6021,136.7612,136.5922,136.6618,82362.0
2024-01-05 13:10:00,137.48,137.55,137.33,137.34,54710.0,136.6618,136.7313,136.5126,136.5226,54710.0
2024-01-05 13:15:00,137.34,137.39,137.15,137.18,126580.0,136.5226,136.5723,136.3337,136.3635,126580.0
2024-01-05 13:20:00,137.2,137.41,137.2,137.4,114667.0,136.3834,136.5922,136.3834,136.5822,114667.0
2024-01-05 13:25:00,137.4,137.57,137.38,137.56,86711.0,136.5822,136.7512,136.5623,136.7413,86711.0
2024-01-05 13:30:00,137.56,137.78,137.56,137.63,100162.0,136.7413,136.96,136.7413,136.8109,100162.0
2024-01-05 13:35:00,137.64,137.64,137.54,137.6,60299.0,136.8208,136.8208,136.7214,136.781,60299.0
2024-01-05 13:40:00,137.59,137.63,137.46,137.57,69764.0,136.7711,136.8109,136.6419,136.7512,69764.0
2024-01-05 13:45:00,137.58,137.64,137.49,137.54,65236.0,136.7612,136.8208,136.6717,136.7214,65236.0
2024-01-05 13:50:00,137.56,137.71,137.51,137.68,76335.0,136.7413,136.8904,136.6916,136.8606,76335.0
2024-01-05 13:55:00,137.66,137.69,137.57,137.62,80724.0,136.8407,136.8705,136.7512,136.8009,80724.0
2024-01-05 14:00:00,137.62,137.66,137.55,137.62,67759.0,136.8009,136.8407,136.7313,136.8009,67759.0
2024-01-05 14:05:00,137.63,137.75,137.59,137.61,115158.0,136.8109,136.9301,136.7711,136.791,115158.0
2024-01-05 14:10:00,137.62,137.74,137.6,137.65,104282.0,136.8009,136.9202,136.781,136.8307,104282.0
2024-01-05 14:15:00,137.66,137.69,137.59,137.64,105993.0,136.8407,136.8705,136.7711,136.8208,105993.0
2024-01-05 14:20:00,137.64,137.67,137.58,137.65,57837.0,136.8208,136.8506,136.7612,136.8307,57837.0
2024-01-05 14:25:00,137.65,137.67,137.45,137.47,81571.0,136.8307,136.8506,136.6319,136.6518,81571.0
2024-01-05 14:30:00,137.46,137.47,137.31,137.42,106027.0,136.6419,136.6518,136.4928,136.6021,106027.0
2024-01-05 14:35:00,137.43,137.52,137.34,137.37,82768.0,136.6121,136.7015,136.5226,136.5524,82768.0
2024-01-05 14:40:00,137.36,137.37,137.21,137.31,89312.0,136.5425,136.5524,136.3934,136.4928,89312.0
2024-01-05 14:45:00,137.32,137.39,137.21,137.25,76826.0,136.5027,136.5723,136.3934,136.4331,76826.0
2024-01-05 14:50:00,137.24,137.26,137.0,137.05,142064.0,136.4232,136.4431,136.1846,136.2343,142064.0
2024-01-05 14:55:00,137.04,137.11,136.97,137.04,105562.0,136.2244,136.294,136.1548,136.2244,105562.0
2024-01-05 15:00:00,137.03,137.11,136.98,137.03,93338.0,136.2144,136.294,136.1647,136.2144,93338.0
2024-01-05 15:05:00,137.02,137.1,136.98,136.98,74791.0,136.2045,136.284,136.1647,136.1647,74791.0
2024-01-05 15:10:00,136.98,137.09,136.93,137.01,80945.0,136.1647,136.2741,136.115,136.1946,80945.0
2024-01-05 15:15:00,137.01,137.09,136.98,137.06,93365.0,136.1946,136.2741,136.1647,136.2443,93365.0
2024-01-05 15:20:00,137.06,137.13,136.95,136.97,119432.0,136.2443,136.3138,136.1349,136.1548,119432.0
2024-01-05 15:25:00,136.96,137.03,136.88,137.01,127731.0,136.1448,136.2144,136.0653,136.1946,127731.0
2024-01-05 15:30:00,137.0,137.03,136.85,136.98,128981.0,136.1846,136.2144,136.0355,136.1647,128981.0
2024-01-05 15:35:00,136.98,137.03,136.93,136.94,142232.0,136.1647,136.2144,136.115,136.125,142232.0
2024-01-05 15:40:00,136.95,137.14,136.94,137.14,150507.0,136.1349,136.3238,136.125,136.3238,150507.0
2024-01-05 15:45:00,137.15,137.25,136.99,137.07,198189.0,136.3337,136.4331,136.1747,136.2542,198189.0
2024-01-05 15:50:00,137.08,137.36,137.05,137.33,334545.0,136.2641,136.5425,136.2343,136.5126,334545.0
2024-01-05 15:55:00,137.33,137.45,137.32,137.36,515466.0,136.5126,136.6319,136.5027,136.5425,515466.0
2024-01-08 09:30:00,138.0,138.83,137.88,138.3,492330.0,137.1787,138.0037,137.0594,137.4769,492330.0
2024-01-08 09:35:00,138.22,138.63,138.19,138.55,162875.0,137.3973,137.8049,137.3675,137.7254,162875.0
2024-01-08 09:40:00,138.54,138.72,138.36,138.52,166920.0,137.7154,137.8944,137.5365,137.6956,166920.0
2024-01-08 09:45:00,138.51,138.75,138.42,138.43,156601.0,137.6856,137.9242,137.5962,137.6061,156601.0
2024-01-08 09:50:00,138.42,138.44,138.07,138.43,161970.0,137.5962,137.616,137.2482,137.6061,161970.0
2024-01-08 09:55:00,138.42,138.68,138.19,138.64,121798.0,137.5962,137.8546,137.3675,137.8148,121798.0
2024-01-08 10:00:00,138.64,138.79,138.46,138.73,112427.0,137.8148,137.964,137.6359,137.9043,112427.0
2024-01-08 10:05:00,138.74,138.75,138.42,138.53,131440.0,137.9143,137.9242,137.5962,137.7055,131440.0
2024-01-08 10:10:00,138.53,138.63,138.29,138.42,136250.0,137.7055,137.8049,137.4669,137.5962,136250.0
2024-01-08 10:15:00,138.42,138.47,138.23,138.46,131109.0,137.5962,137.6459,137.4073,137.6359,131109.0
2024-01-08 10:20:00,138.47,138.53,138.26,138.29,84698.0,137.6459,137.7055,137.4371,137.4669,84698.0
2024-01-08 10:25:00,138.3,138.58,138.28,138.5,60290.0,137.4769,137.7552,137.457,137.6757,60290.0
2024-01-08 10:30:00,138.51,138.76,138.51,138.73,84942.0,137.6856,137.9341,137.6856,137.9043,84942.0
2024-01-08 10:35:00,138.74,138.75,138.59,138.66,99909.0,137.9143,137.9242,137.7651,137.8347,99909.0
2024-01-08 10:40:00,138.69,138.84,138.62,138.84,108725.0,137.8646,138.0137,137.795,138.0137,108725.0
2024-01-08 10:45:00,138.85,139.08,138.85,139.04,192049.0,138.0236,138.2522,138.0236,138.2125,192049.0
2024-01-08 10:50:00,139.06,139.1,138.88,138.97,65341.0,138.2324,138.2721,138.0534,138.1429,65341.0
2024-01-08 10:55:00,138.97,139.0,138.86,138.92,89161.0,138.1429,138.1727,138.0335,138.0932,89161.0
2024-01-08 11:00:00,138.92,139.03,138.87,138.98,83803.0,138.0932,138.2025,138.0435,138.1528,83803.0
2024-01-08 11:05:00,138.99,139.17,138.9,138.99,133296.0,138.1628,138.3417,138.0733,138.1628,133296.0
2024-01-08 11:10:00,139.0,139.09,138.86,138.95,117468.0,138.1727,138.2622,138.0335,138.123,117468.0
2024-01-08 11:15:00,138.96,138.98,138.84,138.96,121442.0,138.1329,138.1528,138.0137,138.1329,121442.0
2024-01-08 11:20:00,138.96,139.13,138.84,138.9,117049.0,138.1329,138.3019,138.0137,138.0733,117049.0
2024-01-08 11:25:00,138.91,139.01,138.85,138.96,65878.0,138.0832,138.1826,138.0236,138.1329,65878.0
2024-01-08 11:30:00,138.96,139.12,138.95,139.11,56665.0,138.1329,138.292,138.123,138.2821,56665.0
2024-01-08 11:35:00,139.1,139.27,139.07,139.27,141137.0,138.2721,138.4411,138.2423,138.4411,141137.0
2024-01-08 11:40:00,139.27,139.37,139.18,139.2,106630.0,138.4411,138.5405,138.3516,138.3715,106630.0
2024-01-08 11:45:00,139.19,139.22,139.03,139.15,54459.0,138.3616,138.3914,138.2025,138.3218,54459.0
2024-01-08 11:50:00,139.15,139.33,139.15,139.28,87574.0,138.3218,138.5007,138.3218,138.451,87574.0
2024-01-08 11:55:00,139.28,139.34,139.11,139.31,113632.0,138.451,138.5107,138.2821,138.4809,113632.0
2024-01-08 12:00:00,139.32,139.44,139.22,139.3,109453.0,138.4908,138.6101,138.3914,138.4709,109453.0
2024-01-08 12:05:00,139.33,139.58,139.28,139.56,134421.0,138.5007,138.7493,138.451,138.7294,134421.0
2024-01-08 12:10:00,139.57,139.58,139.33,139.34,109745.0,138.7393,138.7493,138.5007,138.5107,109745.0
2024-01-08 12:15:00,139.34,139.44,139.33,139.43,40166.0,138.5107,138.6101,138.5007,138.6001,40166.0
2024-01-08 12:20:00,139.42,139.43,139.29,139.42,50359.0,138.5902,138.6001,138.461,138.5902,50359.0
2024-01-08 12:25:00,139.41,139.45,139.36,139.43,40204.0,138.5803,138.62,138.5306,138.6001,40204.0
2024-01-08 12:30:00,139.43,139.55,139.42,139.51,35504.0,138.6001,138.7194,138.5902,138.6797,35504.0
2024-01-08 12:35:00,139.51,139.67,139.5,139.66,129198.0,138.6797,138.8387,138.6697,138.8288,129198.0
2024-01-08 12:40:00,139.65,139.78,139.65,139.67,68192.0,138.8188,138.9481,138.8188,138.8387,68192.0
2024-01-08 12:45:00,139.66,139.67,139.54,139.55,41542.0,138.8288,138.8387,138.7095,138.7194,41542.0
2024-01-08 12:50:00,139.56,139.58,139.49,139.54,63005.0,138.7294,138.7493,138.6598,138.7095,63005.0
2024-01-08 12:55:00,139.55,139.56,139.39,139.46,117184.0,138.7194,138.7294,138.5604,138.63,117184.0
2024-01-08 13:00:00,139.45,139.46,139.26,139.27,74327.0,138.62,138.63,138.4312,138.4411,74327.0
2024-01-08 13:05:00,139.26,139.43,139.25,139.39,46303.0,138.4312,138.6001,138.4212,138.5604,46303.0
2024-01-08 13:10:00,139.39,139.49,139.34,139.47,35248.0,138.5604,138.6598,138.5107,138.6399,35248.0
2024-01-08 13:15:00,139.47,139.57,139.47,139.56,99196.0,138.6399,138.7393,138.6399,138.7294,99196.0
2024-01-08 13:20:00,139.57,139.71,139.56,139.71,84966.0,138.7393,138.8785,138.7294,138.8785,84966.0
2024-01-08 13:25:00,139.71,139.71,139.64,139.69,58393.0,138.8785,138.8785,138.8089,138.8586,58393.0
2024-01-08 13:30:00,139.69,139.73,139.66,139.73,62153.0,138.8586,138.8984,138.8288,138.8984,62153.0
2024-01-08 13:35:00,139.74,139.79,139.69,139.77,64054.0,138.9083,138.958,138.8586,138.9381,64054.0
2024-01-08 13:40:00,139.76,139.84,139.74,139.79,53594.0,138.9282,139.0077,138.9083,138.958,53594.0
2024-01-08 13:45:00,139.79,139.92,139.75,139.92,76937.0,138.958,139.0872,138.9182,139.0872,76937.0
2024-01-08 13:50:00,139.93,139.94,139.79,139.81,57883.0,139.0972,139.1071,138.958,138.9779,57883.0
2024-01-08 13:55:00,139.81,139.88,139.81,139.86,55055.0,138.9779,139.0475,138.9779,139.0276,55055.0
2024-01-08 14:00:00,139.86,139.9,139.77,139.82,35414.0,139.0276,139.0674,138.9381,138.9878,35414.0
2024-01-08 14:05:00,139.82,139.9,139.77,139.89,37232.0,138.9878,139.0674,138.9381,139.0574,37232.0
2024-01-08 14:10:00,139.89,140.04,139.88,140.03,138011.0,139.0574,139.2065,139.0475,139.1966,138011.0
2024-01-08 14:15:00,140.03,140.06,139.94,139.99,76386.0,139.1966,139.2264,139.1071,139.1568,76386.0
2024-01-08 14:20:00,139.99,140.02,139.9,139.96,53409.0,139.1568,139.1866,139.0674,139.127,53409.0
2024-01-08 14:25:00,139.96,140.1,139.95,140.09,105952.0,139.127,139.2662,139.1171,139.2562,105952.0
2024-01-08 14:30:00,140.09,140.18,140.08,140.18,97512.0,139.2562,139.3457,139.2463,139.3457,97512.0
2024-01-08 14:35:00,140.18,140.21,140.14,140.17,60109.0,139.3457,139.3755,139.3059,139.3357,60109.0
2024-01-08 14:40:00,140.17,140.23,140.14,140.2,62786.0,139.3357,139.3954,139.3059,139.3656,62786.0
2024-01-08 14:45:00,140.19,140.24,140.17,140.2,69603.0,139.3556,139.4053,139.3357,139.3656,69603.0
2024-01-08 14:50:00,140.21,140.3,140.18,140.27,84479.0,139.3755,139.465,139.3457,139.4351,84479.0
2024-01-08 14:55:00,140.28,140.46,140.27,140.37,142340.0,139.4451,139.624,139.4351,139.5346,142340.0
2024-01-08 15:00:00,140.36,140.48,140.28,140.46,75697.0,139.5246,139.6439,139.4451,139.624,75697.0
2024-01-08 15:05:00,140.47,140.54,140.42,140.5,120610.0,139.634,139.7035,139.5843,139.6638,120610.0
2024-01-08 15:10:00,140.5,140.5,140.27,140.32,93160.0,139.6638,139.6638,139.4351,139.4849,93160.0
2024-01-08 15:15:00,140.31,140.48,140.3,140.33,122768.0,139.4749,139.6439,139.465,139.4948,122768.0
2024-01-08 15:20:00,140.33,140.41,140.3,140.4,109468.0,139.4948,139.5743,139.465,139.5644,109468.0
2024-01-08 15:25:00,140.41,140.42,140.25,140.29,92631.0,139.5743,139.5843,139.4153,139.455,92631.0
2024-01-08 15:30:00,140.29,140.39,140.25,140.36,150344.0,139.455,139.5544,139.4153,139.5246,150344.0
2024-01-08 15:35:00,140.36,140.45,140.24,140.45,175177.0,139.5246,139.6141,139.4053,139.6141,175177.0
2024-01-08 15:40:00,140.44,140.5,140.32,140.35,127376.0,139.6041,139.6638,139.4849,139.5147,127376.0
2024-01-08 15:45:00,140.34,140.38,140.16,140.17,219660.0,139.5047,139.5445,139.3258,139.3357,219660.0
2024-01-08 15:50:00,140.18,140.64,140.17,140.57,389146.0,139.3457,139.8029,139.3357,139.7334,389146.0
2024-01-08 15:55:00,140.57,140.63,140.36,140.53,762598.0,139.7334,139.793,139.5246,139.6936,762598.0
2024-01-09 09:30:00,140.06,140.86,139.79,140.71,579211.0,139.2264,140.0216,138.958,139.8725,579211.0
2024-01-09 09:35:00,140.7,141.02,140.34,140.91,363954.0,139.8626,140.1807,139.5047,140.0713,363954.0
2024-01-09 09:40:00,140.92,141.43,140.82,141.17,355459.0,140.0813,140.5882,139.9819,140.3298,355459.0
2024-01-09 09:45:00,141.19,141.27,140.7,140.73,268664.0,140.3497,140.4292,139.8626,139.8924,268664.0
2024-01-09 09:50:00,140.72,141.07,140.61,140.75,144272.0,139.8825,140.2304,139.7731,139.9123,144272.0
2024-01-09 09:55:00,140.75,141.21,140.61,141.11,251700.0,139.9123,140.3696,139.7731,140.2701,251700.0
2024-01-09 10:00:00,141.12,141.23,140.88,141.07,246432.0,140.2801,140.3894,140.0415,140.2304,246432.0
2024-01-09 10:05:00,141.08,141.21,140.92,141.2,252717.0,140.2403,140.3696,140.0813,140.3596,252717.0
2024-01-09 10:10:00,141.21,141.43,141.2,141.36,220385.0,140.3696,140.5882,140.3596,140.5187,220385.0
2024-01-09 10:15:00,141.36,141.6,141.28,141.47,356857.0,140.5187,140.7572,140.4391,140.628,356857.0
2024-01-09 10:20:00,141.47,141.58,141.37,141.49,252452.0,140.628,140.7374,140.5286,140.6479,252452.0
2024-01-09 10:25:00,141.48,141.5,141.19,141.23,214131.0,140.6379,140.6578,140.3497,140.3894,214131.0
2024-01-09 10:30:00,141.24,141.25,140.85,141.08,181042.0,140.3994,140.4093,140.0117,140.2403,181042.0
2024-01-09 10:35:00,141.08,141.4,140.99,141.4,131286.0,140.2403,140.5584,140.1509,140.5584,131286.0
2024-01-09 10:40:00,141.4,141.46,141.28,141.44,177095.0,140.5584,140.6181,140.4391,140.5982,177095.0
2024-01-09 10:45:00,141.44,141.55,141.26,141.52,188554.0,140.5982,140.7075,140.4193,140.6777,188554.0
2024-01-09 10:50:00,141.51,141.6,141.43,141.57,122781.0,140.6678,140.7572,140.5882,140.7274,122781.0
2024-01-09 10:55:00,141.56,141.63,141.32,141.41,138490.0,140.7175,140.7871,140.4789,140.5684,138490.0
2024-01-09 11:00:00,141.41,141.63,141.4,141.59,164124.0,140.5684,140.7871,140.5584,140.7473,164124.0
2024-01-09 11:05:00,141.58,141.63,141.45,141.63,115561.0,140.7374,140.7871,140.6081,140.7871,115561.0
2024-01-09 11:10:00,141.63,141.73,141.57,141.72,134884.0,140.7871,140.8865,140.7274,140.8765,134884.0
2024-01-09 11:15:00,141.72,141.94,141.71,141.91,157763.0,140.8765,141.0952,140.8666,141.0654,157763.0
2024-01-09 11:20:00,141.93,142.05,141.87,142.04,235154.0,141.0853,141.2046,141.0256,141.1946,235154.0
2024-01-09 11:25:00,142.04,142.04,141.81,141.84,130886.0,141.1946,141.1946,140.966,140.9958,130886.0
2024-01-09 11:30:00,141.83,141.93,141.76,141.77,106981.0,140.9859,141.0853,140.9163,140.9262,106981.0
2024-01-09 11:35:00,141.77,142.0,141.74,141.99,124685.0,140.9262,141.1549,140.8964,141.1449,124685.0
2024-01-09 11:40:00,141.99,142.05,141.93,142.0,152825.0,141.1449,141.2046,141.0853,141.1549,152825.0
2024-01-09 11:45:00,142.0,142.0,141.83,141.92,116088.0,141.1549,141.1549,140.9859,141.0753,116088.0
2024-01-09 11:50:00,141.91,142.16,141.9,142.11,152558.0,141.0654,141.3139,141.0554,141.2642,152558.0
2024-01-09 11:55:00,142.1,142.38,142.1,142.38,174574.0,141.2543,141.5326,141.2543,141.5326,174574.0
2024-01-09 12:00:00,142.38,142.4,142.17,142.32,123379.0,141.5326,141.5525,141.3238,141.4729,123379.0
2024-01-09 12:05:00,142.33,142.63,142.31,142.63,166905.0,141.4829,141.7811,141.463,141.7811,166905.0
2024-01-09 12:10:00,142.64,142.65,142.44,142.52,146136.0,141.791,141.801,141.5922,141.6718,146136.0
2024-01-09 12:15:00,142.52,142.57,142.36,142.41,97613.0,141.6718,141.7215,141.5127,141.5624,97613.0
2024-01-09 12:20:00,142.42,142.59,142.4,142.55,89289.0,141.5724,141.7413,141.5525,141.7016,89289.0
2024-01-09 12:25:00,142.56,142.7,142.55,142.63,85775.0,141.7115,141.8507,141.7016,141.7811,85775.0
2024-01-09 12:30:00,142.63,142.64,142.44,142.51,67210.0,141.7811,141.791,141.5922,141.6618,67210.0
2024-01-09 12:35:00,142.51,142.54,142.41,142.52,79412.0,141.6618,141.6916,141.5624,141.6718,79412.0
2024-01-09 12:40:00,142.52,142.61,142.42,142.42,97816.0,141.6718,141.7612,141.5724,141.5724,97816.0
2024-01-09 12:45:00,142.41,142.44,142.32,142.35,71808.0,141.5624,141.5922,141.4729,141.5028,71808.0
2024-01-09 12:50:00,142.36,142.58,142.35,142.55,62365.0,141.5127,141.7314,141.5028,141.7016,62365.0
2024-01-09 12:55:00,142.55,142.59,142.44,142.54,72242.0,141.7016,141.7413,141.5922,141.6916,72242.0
2024-01-09 13:00:00,142.55,142.79,142.54,142.78,210453.0,141.7016,141.9402,141.6916,141.9302,210453.0
2024-01-09 13:05:00,142.78,142.8,142.36,142.4,169126.0,141.9302,141.9501,141.5127,141.5525,169126.0
2024-01-09 13:10:00,142.4,142.58,142.4,142.57,127957.0,141.5525,141.7314,141.5525,141.7215,127957.0
2024-01-09 13:15:00,142.57,142.63,142.51,142.58,100481.0,141.7215,141.7811,141.6618,141.7314,100481.0
2024-01-09 13:20:00,142.57,142.63,142.54,142.56,84036.0,141.7215,141.7811,141.6916,141.7115,84036.0
2024-01-09 13:25:00,142.55,142.65,142.49,142.5,106507.0,141.7016,141.801,141.6419,141.6519,106507.0
2024-01-09 13:30:00,142.5,142.5,142.21,142.26,191551.0,141.6519,141.6519,141.3636,141.4133,191551.0
2024-01-09 13:35:00,142.26,142.38,142.15,142.29,140021.0,141.4133,141.5326,141.304,141.4431,140021.0
2024-01-09 13:40:00,142.29,142.3,142.11,142.13,99244.0,141.4431,141.4531,141.2642,141.2841,99244.0
2024-01-09 13:45:00,142.13,142.41,142.08,142.39,128875.0,141.2841,141.5624,141.2344,141.5425,128875.0
2024-01-09 13:50:00,142.38,142.6,142.36,142.59,132173.0,141.5326,141.7513,141.5127,141.7413,132173.0
2024-01-09 13:55:00,142.6,142.61,142.3,142.37,118667.0,141.7513,141.7612,141.4531,141.5226,118667.0
2024-01-09 14:00:00,142.37,142.54,142.36,142.44,97150.0,141.5226,141.6916,141.5127,141.5922,97150.0
2024-01-09 14:05:00,142.44,142.54,142.42,142.53,65702.0,141.5922,141.6916,141.5724,141.6817,65702.0
2024-01-09 14:10:00,142.53,142.53,142.31,142.31,89281.0,141.6817,141.6817,141.463,141.463,89281.0
2024-01-09 14:15:00,142.32,142.33,142.17,142.24,102875.0,141.4729,141.4829,141.3238,141.3934,102875.0
2024-01-09 14:20:00,142.25,142.33,142.18,142.29,81201.0,141.4034,141.4829,141.3338,141.4431,81201.0
2024-01-09 14:25:00,142.28,142.32,142.17,142.25,92067.0,141.4332,141.4729,141.3238,141.4034,92067.0
2024-01-09 14:30:00,142.24,142.41,142.23,142.39,110595.0,141.3934,141.5624,141.3835,141.5425,110595.0
2024-01-09 14:35:00,142.38,142.42,142.14,142.2,78778.0,141.5326,141.5724,141.294,141.3537,78778.0
2024-01-09 14:40:00,142.19,142.22,142.08,142.14,82076.0,141.3437,141.3735,141.2344,141.294,82076.0
2024-01-09 14:45:00,142.14,142.27,142.08,142.25,106076.0,141.294,141.4232,141.2344,141.4034,106076.0
2024-01-09 14:50:00,142.26,142.3,142.06,142.12,113133.0,141.4133,141.4531,141.2145,141.2741,113133.0
2024-01-09 14:55:00,142.11,142.16,142.04,142.15,82442.0,141.2642,141.3139,141.1946,141.304,82442.0
2024-01-09 15:00:00,142.15,142.17,141.98,142.03,182824.0,141.304,141.3238,141.135,141.1847,182824.0
2024-01-09 15:05:00,142.03,142.05,141.84,141.91,123394.0,141.1847,141.2046,140.9958,141.0654,123394.0
2024-01-09 15:10:00,141.91,142.05,141.88,142.0,89042.0,141.0654,141.2046,141.0356,141.1549,89042.0
2024-01-09 15:15:00,142.0,142.18,141.99,142.18,118292.0,141.1549,141.3338,141.1449,141.3338,118292.0
2024-01-09 15:20:00,142.18,142.34,142.14,142.21,163781.0,141.3338,141.4928,141.294,141.3636,163781.0
2024-01-09 15:25:00,142.22,142.31,142.19,142.26,126058.0,141.3735,141.463,141.3437,141.4133,126058.0
2024-01-09 15:30:00,142.25,142.3,142.19,142.26,120074.0,141.4034,141.4531,141.3437,141.4133,120074.0
2024-01-09 15:35:00,142.26,142.32,142.19,142.24,87479.0,141.4133,141.4729,141.3437,141.3934,87479.0
2024-01-09 15:40:00,142.24,142.29,142.13,142.27,217928.0,141.3934,141.4431,141.2841,141.4232,217928.0
2024-01-09 15:45:00,142.26,142.31,142.1,142.11,199892.0,141.4133,141.463,141.2543,141.2642,199892.0
2024-01-09 15:50:00,142.1,142.55,141.96,142.52,363456.0,141.2543,141.7016,141.1151,141.6718,363456.0
2024-01-09 15:55:00,142.53,142.62,142.39,142.55,974361.0,141.6817,141.7712,141.5425,141.7016,974361.0
2024-01-10 09:30:00,142.53,143.24,142.46,143.09,549609.0,141.6817,142.3875,141.6121,142.2384,549609.0
2024-01-10 09:35:00,143.09,143.68,143.08,143.45,432145.0,142.2384,142.8249,142.2284,142.5962,432145.0
2024-01-10 09:40:00,143.46,144.04,143.21,143.81,360967.0,142.6062,143.1827,142.3577,142.9541,360967.0
2024-01-10 09:45:00,143.81,143.96,143.24,143.27,255262.0,142.9541,143.1032,142.3875,142.4173,255262.0
2024-01-10 09:50:00,143.26,143.34,142.91,143.04,224921.0,142.4074,142.4869,142.0594,142.1887,224921.0
2024-01-10 09:55:00,143.01,143.27,142.87,143.27,154227.0,142.1588,142.4173,142.0197,142.4173,154227.0
2024-01-10 10:00:00,143.26,143.31,142.68,142.73,202315.0,142.4074,142.4571,141.8308,141.8805,202315.0
2024-01-10 10:05:00,142.74,142.92,142.56,142.86,112308.0,141.8904,142.0694,141.7115,142.0097,112308.0
2024-01-10 10:10:00,142.86,143.13,142.8,143.05,111057.0,142.0097,142.2781,141.9501,142.1986,111057.0
2024-01-10 10:15:00,143.05,143.17,142.87,142.9,113820.0,142.1986,142.3179,142.0197,142.0495,113820.0
2024-01-10 10:20:00,142.89,143.1,142.82,142.91,99697.0,142.0396,142.2483,141.97,142.0594,99697.0
2024-01-10 10:25:00,142.92,143.05,142.82,143.03,99717.0,142.0694,142.1986,141.97,142.1787,99717.0
2024-01-10 10:30:00,143.02,143.14,143.0,143.0,114096.0,142.1688,142.2881,142.1489,142.1489,114096.0
2024-01-10 10:35:00,143.01,143.23,142.95,143.07,126655.0,142.1588,142.3775,142.0992,142.2185,126655.0
2024-01-10 10:40:00,143.08,143.38,143.02,143.33,119089.0,142.2284,142.5266,142.1688,142.4769,119089.0
2024-01-10 10:45:00,143.33,143.37,143.19,143.31,74704.0,142.4769,142.5167,142.3378,142.4571,74704.0
2024-01-10 10:50:00,143.31,143.43,143.28,143.33,99675.0,142.4571,142.5763,142.4272,142.4769,99675.0
2024-01-10 10:55:00,143.34,143.42,143.31,143.39,111762.0,142.4869,142.5664,142.4571,142.5366,111762.0
2024-01-10 11:00:00,143.4,143.49,143.36,143.43,69504.0,142.5465,142.636,142.5068,142.5763,69504.0
2024-01-10 11:05:00,143.43,143.54,143.38,143.43,171347.0,142.5763,142.6857,142.5266,142.5763,171347.0
2024-01-10 11:10:00,143.42,143.43,143.19,143.33,108675.0,142.5664,142.5763,142.3378,142.4769,108675.0
2024-01-10 11:15:00,143.34,143.39,143.19,143.33,95976.0,142.4869,142.5366,142.3378,142.4769,95976.0
2024-01-10 11:20:00,143.34,143.39,143.2,143.28,98647.0,142.4869,142.5366,142.3477,142.4272,98647.0
2024-01-10 11:25:00,143.28,143.38,143.1,143.18,70296.0,142.4272,142.5266,142.2483,142.3278,70296.0
2024-01-10 11:30:00,143.18,143.22,143.01,143.06,87650.0,142.3278,142.3676,142.1588,142.2085,87650.0
2024-01-10 11:35:00,143.06,143.09,142.93,143.09,67129.0,142.2085,142.2384,142.0793,142.2384,67129.0
2024-01-10 11:40:00,143.08,143.34,143.08,143.34,75320.0,142.2284,142.4869,142.2284,142.4869,75320.0
2024-01-10 11:45:00,143.34,143.4,143.24,143.29,68547.0,142.4869,142.5465,142.3875,142.4372,68547.0
2024-01-10 11:50:00,143.31,143.35,143.11,143.14,84291.0,142.4571,142.4968,142.2582,142.2881,84291.0
2024-01-10 11:55:00,143.15,143.32,143.11,143.25,64888.0,142.298,142.467,142.2582,142.3974,64888.0
2024-01-10 12:00:00,143.26,143.28,143.14,143.16,59307.0,142.4074,142.4272,142.2881,142.3079,59307.0
2024-01-10 12:05:00,143.16,143.26,143.12,143.26,80296.0,142.3079,142.4074,142.2682,142.4074,80296.0
2024-01-10 12:10:00,143.26,143.31,143.19,143.3,50404.0,142.4074,142.4571,142.3378,142.4471,50404.0
2024-01-10 12:15:00,143.3,143.36,143.24,143.36,74705.0,142.4471,142.5068,142.3875,142.5068,74705.0
2024-01-10 12:20:00,143.35,143.43,143.34,143.43,88543.0,142.4968,142.5763,142.4869,142.5763,88543.0
2024-01-10 12:25:00,143.42,143.55,143.36,143.54,113233.0,142.5664,142.6956,142.5068,142.6857,113233.0
2024-01-10 12:30:00,143.54,143.65,143.53,143.6,139139.0,142.6857,142.795,142.6757,142.7453,139139.0
2024-01-10 12:35:00,143.6,143.72,143.55,143.69,81581.0,142.7453,142.8646,142.6956,142.8348,81581.0
2024-01-10 12:40:00,143.69,143.72,143.56,143.62,57827.0,142.8348,142.8646,142.7056,142.7652,57827.0
2024-01-10 12:45:00,143.62,143.75,143.54,143.74,57851.0,142.7652,142.8944,142.6857,142.8845,57851.0
2024-01-10 12:50:00,143.74,143.78,143.71,143.77,65466.0,142.8845,142.9243,142.8547,142.9143,65466.0
2024-01-10 12:55:00,143.77,143.83,143.74,143.78,61071.0,142.9143,142.974,142.8845,142.9243,61071.0
2024-01-10 13:00:00,143.79,143.97,143.67,143.94,149413.0,142.9342,143.1131,142.8149,143.0833,149413.0
2024-01-10 13:05:00,143.95,143.97,143.66,143.77,102520.0,143.0932,143.1131,142.805,142.9143,102520.0
2024-01-10 13:10:00,143.76,143.88,143.71,143.87,159676.0,142.9044,143.0237,142.8547,143.0137,159676.0
2024-01-10 13:15:00,143.87,144.04,143.84,144.02,191277.0,143.0137,143.1827,142.9839,143.1628,191277.0
2024-01-10 13:20:00,144.02,144.03,143.93,144.01,128644.0,143.1628,143.1728,143.0734,143.1529,128644.0
2024-01-10 13:25:00,144.01,144.04,143.91,143.94,85386.0,143.1529,143.1827,143.0535,143.0833,85386.0
2024-01-10 13:30:00,143.93,144.02,143.88,143.98,88743.0,143.0734,143.1628,143.0237,143.1231,88743.0
2024-01-10 13:35:00,143.99,144.0,143.81,143.88,73719.0,143.133,143.1429,142.9541,143.0237,73719.0
2024-01-10 13:40:00,143.87,143.92,143.81,143.86,78572.0,143.0137,143.0634,142.9541,143.0038,78572.0
2024-01-10 13:45:00,143.86,143.89,143.75,143.81,57614.0,143.0038,143.0336,142.8944,142.9541,57614.0
2024-01-10 13:50:00,143.8,143.95,143.78,143.92,66056.0,142.9441,143.0932,142.9243,143.0634,66056.0
2024-01-10 13:55:00,143.92,143.95,143.87,143.91,103584.0,143.0634,143.0932,143.0137,143.0535,103584.0
2024-01-10 14:00:00,143.9,144.05,143.89,144.04,122573.0,143.0435,143.1927,143.0336,143.1827,122573.0
2024-01-10 14:05:00,144.04,144.08,143.98,144.07,106087.0,143.1827,143.2225,143.1231,143.2125,106087.0
2024-01-10 14:10:00,144.07,144.37,144.06,144.36,251865.0,143.2125,143.5107,143.2026,143.5008,251865.0
2024-01-10 14:15:00,144.36,144.53,144.36,144.49,289817.0,143.5008,143.6698,143.5008,143.63,289817.0
2024-01-10 14:20:00,144.5,144.5,144.24,144.33,127300.0,143.64,143.64,143.3815,143.471,127300.0
2024-01-10 14:25:00,144.34,144.41,144.2,144.2,107464.0,143.4809,143.5505,143.3418,143.3418,107464.0
2024-01-10 14:30:00,144.2,144.21,144.12,144.16,97440.0,143.3418,143.3517,143.2622,143.302,97440.0
2024-01-10 14:35:00,144.16,144.17,144.05,144.07,102244.0,143.302,143.3119,143.1927,143.2125,102244.0
2024-01-10 14:40:00,144.08,144.17,144.03,144.14,99941.0,143.2225,143.3119,143.1728,143.2821,99941.0
2024-01-10 14:45:00,144.13,144.24,144.09,144.22,82865.0,143.2722,143.3815,143.2324,143.3616,82865.0
2024-01-10 14:50:00,144.22,144.34,144.22,144.28,219341.0,143.3616,143.4809,143.3616,143.4213,219341.0
2024-01-10 14:55:00,144.28,144.34,144.25,144.28,128015.0,143.4213,143.4809,143.3915,143.4213,128015.0
2024-01-10 15:00:00,144.28,144.29,144.0,144.02,111766.0,143.4213,143.4312,143.1429,143.1628,111766.0
2024-01-10 15:05:00,144.02,144.12,143.92,144.11,139163.0,143.1628,143.2622,143.0634,143.2523,139163.0
2024-01-10 15:10:00,144.1,144.1,143.82,143.88,148348.0,143.2424,143.2424,142.964,143.0237,148348.0
2024-01-10 15:15:00,143.86,144.06,143.77,143.96,160178.0,143.0038,143.2026,142.9143,143.1032,160178.0
2024-01-10 15:20:00,143.97,144.02,143.68,143.71,160308.0,143.1131,143.1628,142.8249,142.8547,160308.0
2024-01-10 15:25:00,143.71,143.87,143.61,143.69,129750.0,142.8547,143.0137,142.7553,142.8348,129750.0
2024-01-10 15:30:00,143.69,143.73,143.59,143.67,167458.0,142.8348,142.8746,142.7354,142.8149,167458.0
2024-01-10 15:35:00,143.67,143.73,143.61,143.67,141153.0,142.8149,142.8746,142.7553,142.8149,141153.0
2024-01-10 15:40:00,143.68,143.68,143.5,143.64,212942.0,142.8249,142.8249,142.6459,142.7851,212942.0
2024-01-10 15:45:00,143.64,143.71,143.4,143.47,246805.0,142.7851,142.8547,142.5465,142.6161,246805.0
2024-01-10 15:50:00,143.46,143.79,143.3,143.67,414260.0,142.6062,142.9342,142.4471,142.8149,414260.0
2024-01-10 15:55:00,143.68,143.86,143.63,143.77,766077.0,142.8249,143.0038,142.7752,142.9143,766077.0
2024-01-11 09:30:00,144.93,146.21,144.71,146.2,881490.0,144.0674,145.3398,143.8487,145.3299,881490.0
2024-01-11 09:35:00,146.2,146.66,145.5,145.51,440018.0,145.3299,145.7871,144.634,144.644,440018.0
2024-01-11 09:40:00,145.5,145.59,145.04,145.28,284193.0,144.634,144.7235,144.1768,144.4153,284193.0
2024-01-11 09:45:00,145.28,145.28,144.73,144.84,244374.0,144.4153,144.4153,143.8686,143.9779,244374.0
2024-01-11 09:50:00,144.84,144.95,144.59,144.77,199323.0,143.9779,144.0873,143.7294,143.9084,199323.0
2024-01-11 09:55:00,144.74,144.96,144.54,144.91,139150.0,143.8785,144.0972,143.6797,144.0475,139150.0
2024-01-11 10:00:00,144.97,145.02,144.36,144.43,195130.0,144.1072,144.1569,143.5008,143.5704,195130.0
2024-01-11 10:05:00,144.42,144.46,143.88,144.0,240863.0,143.5604,143.6002,143.0237,143.1429,240863.0
2024-01-11 10:10:00,144.03,144.37,143.91,144.21,205728.0,143.1728,143.5107,143.0535,143.3517,205728.0
2024-01-11 10:15:00,144.21,144.81,144.13,144.81,154218.0,143.3517,143.9481,143.2722,143.9481,154218.0
2024-01-11 10:20:00,144.8,144.9,144.53,144.55,188859.0,143.9382,144.0376,143.6698,143.6897,188859.0
2024-01-11 10:25:00,144.55,144.78,144.53,144.62,115232.0,143.6897,143.9183,143.6698,143.7593,115232.0
2024-01-11 10:30:00,144.62,144.88,144.25,144.26,170576.0,143.7593,144.0177,143.3915,143.4014,170576.0
2024-01-11 10:35:00,144.29,144.58,144.19,144.3,139329.0,143.4312,143.7195,143.3318,143.4412,139329.0
2024-01-11 10:40:00,144.29,144.41,144.16,144.37,121916.0,143.4312,143.5505,143.302,143.5107,121916.0
2024-01-11 10:45:00,144.35,144.42,143.96,144.0,119471.0,143.4909,143.5604,143.1032,143.1429,119471.0
2024-01-11 10:50:00,144.02,144.07,143.58,143.59,143754.0,143.1628,143.2125,142.7254,142.7354,143754.0
2024-01-11 10:55:00,143.59,143.92,143.57,143.68,117361.0,142.7354,143.0634,142.7155,142.8249,117361.0
2024-01-11 11:00:00,143.66,143.75,143.55,143.69,112257.0,142.805,142.8944,142.6956,142.8348,112257.0
2024-01-11 11:05:00,143.69,143.82,143.51,143.53,121536.0,142.8348,142.964,142.6559,142.6757,121536.0
2024-01-11 11:10:00,143.53,143.66,143.11,143.13,167948.0,142.6757,142.805,142.2582,142.2781,167948.0
2024-01-11 11:15:00,143.13,143.2,143.01,143.16,148430.0,142.2781,142.3477,142.1588,142.3079,148430.0
2024-01-11 11:20:00,143.14,143.31,143.05,143.17,115202.0,142.2881,142.4571,142.1986,142.3179,115202.0
2024-01-11 11:25:00,143.16,143.21,142.96,143.09,141597.0,142.3079,142.3577,142.1091,142.2384,141597.0
2024-01-11 11:30:00,143.07,143.08,142.91,142.97,128090.0,142.2185,142.2284,142.0594,142.1191,128090.0
2024-01-11 11:35:00,142.97,143.09,142.8,142.83,122312.0,142.1191,142.2384,141.9501,141.9799,122312.0
2024-01-11 11:40:00,142.83,143.02,142.75,142.79,106620.0,141.9799,142.1688,141.9004,141.9402,106620.0
2024-01-11 11:45:00,142.79,143.02,142.67,143.01,145911.0,141.9402,142.1688,141.8209,142.1588,145911.0
2024-01-11 11:50:00,143.0,143.03,142.61,142.72,159285.0,142.1489,142.1787,141.7612,141.8706,159285.0
2024-01-11 11:55:00,142.73,142.74,142.56,142.59,105814.0,141.8805,141.8904,141.7115,141.7413,105814.0
2024-01-11 12:00:00,142.59,142.78,142.4,142.72,155789.0,141.7413,141.9302,141.5525,141.8706,155789.0
2024-01-11 12:05:00,142.72,142.83,142.53,142.69,106989.0,141.8706,141.9799,141.6817,141.8407,106989.0
2024-01-11 12:10:00,142.69,142.89,142.65,142.82,128497.0,141.8407,142.0396,141.801,141.97,128497.0
2024-01-11 12:15:00,142.81,142.86,142.5,142.61,92923.0,141.96,142.0097,141.6519,141.7612,92923.0
2024-01-11 12:20:00,142.6,142.67,142.45,142.55,123499.0,141.7513,141.8209,141.6022,141.7016,123499.0
2024-01-11 12:25:00,142.55,142.64,142.25,142.27,120628.0,141.7016,141.791,141.4034,141.4232,120628.0
2024-01-11 12:30:00,142.29,142.41,142.21,142.3,136314.0,141.4431,141.5624,141.3636,141.4531,136314.0
2024-01-11 12:35:00,142.31,142.54,142.31,142.51,104320.0,141.463,141.6916,141.463,141.6618,104320.0
2024-01-11 12:40:00,142.51,142.73,142.51,142.68,135357.0,141.6618,141.8805,141.6618,141.8308,135357.0
2024-01-11 12:45:00,142.71,142.76,142.57,142.62,78734.0,141.8606,141.9103,141.7215,141.7712,78734.0
2024-01-11 12:50:00,142.62,142.79,142.56,142.61,112447.0,141.7712,141.9402,141.7115,141.7612,112447.0
2024-01-11 12:55:00,142.63,142.75,142.42,142.44,86257.0,141.7811,141.9004,141.5724,141.5922,86257.0
2024-01-11 13:00:00,142.44,142.65,142.43,142.63,131689.0,141.5922,141.801,141.5823,141.7811,131689.0
2024-01-11 13:05:00,142.64,142.74,142.53,142.63,134775.0,141.791,141.8904,141.6817,141.7811,134775.0
2024-01-11 13:10:00,142.63,142.83,142.62,142.81,63983.0,141.7811,141.9799,141.7712,141.96,63983.0
2024-01-11 13:15:00,142.82,143.01,142.81,142.93,116850.0,141.97,142.1588,141.96,142.0793,116850.0
2024-01-11 13:20:00,142.93,143.04,142.92,143.02,71410.0,142.0793,142.1887,142.0694,142.1688,71410.0
2024-01-11 13:25:00,143.04,143.14,142.98,143.03,83685.0,142.1887,142.2881,142.129,142.1787,83685.0
2024-01-11 13:30:00,143.04,143.13,142.99,143.09,67983.0,142.1887,142.2781,142.139,142.2384,67983.0
2024-01-11 13:35:00,143.09,143.27,143.09,143.24,54499.0,142.2384,142.4173,142.2384,142.3875,54499.0
2024-01-11 13:40:00,143.23,143.23,143.11,143.15,52473.0,142.3775,142.3775,142.2582,142.298,52473.0
2024-01-11 13:45:00,143.15,143.23,143.15,143.18,79184.0,142.298,142.3775,142.298,142.3278,79184.0
2024-01-11 13:50:00,143.19,143.25,143.09,143.15,110163.0,142.3378,142.3974,142.2384,142.298,110163.0
2024-01-11 13:55:00,143.15,143.45,143.12,143.39,116914.0,142.298,142.5962,142.2682,142.5366,116914.0
2024-01-11 14:00:00,143.4,143.55,143.4,143.43,103308.0,142.5465,142.6956,142.5465,142.5763,103308.0
2024-01-11 14:05:00,143.43,143.53,143.21,143.22,82624.0,142.5763,142.6757,142.3577,142.3676,82624.0
2024-01-11 14:10:00,143.22,143.45,143.17,143.44,120093.0,142.3676,142.5962,142.3179,142.5863,120093.0
2024-01-11 14:15:00,143.43,143.47,143.27,143.28,101864.0,142.5763,142.6161,142.4173,142.4272,101864.0
2024-01-11 14:20:00,143.28,143.43,143.26,143.3,112285.0,142.4272,142.5763,142.4074,142.4471,112285.0
2024-01-11 14:25:00,143.32,143.58,143.31,143.55,81690.0,142.467,142.7254,142.4571,142.6956,81690.0
2024-01-11 14:30:00,143.55,143.72,143.54,143.63,127510.0,142.6956,142.8646,142.6857,142.7752,127510.0
2024-01-11 14:35:00,143.64,143.67,143.48,143.55,58624.0,142.7851,142.8149,142.626,142.6956,58624.0
2024-01-11 14:40:00,143.56,143.73,143.56,143.62,62738.0,142.7056,142.8746,142.7056,142.7652,62738.0
2024-01-11 14:45:00,143.62,143.81,143.59,143.8,65320.0,142.7652,142.9541,142.7354,142.9441,65320.0
2024-01-11 14:50:00,143.8,143.91,143.8,143.88,59571.0,142.9441,143.0535,142.9441,143.0237,59571.0
2024-01-11 14:55:00,143.87,143.96,143.84,143.91,93569.0,143.0137,143.1032,142.9839,143.0535,93569.0
2024-01-11 15:00:00,143.93,143.94,143.7,143.77,130093.0,143.0734,143.0833,142.8447,142.9143,130093.0
2024-01-11 15:05:00,143.78,143.79,143.47,143.55,101597.0,142.9243,142.9342,142.6161,142.6956,101597.0
2024-01-11 15:10:00,143.52,143.56,143.33,143.52,133037.0,142.6658,142.7056,142.4769,142.6658,133037.0
2024-01-11 15:15:00,143.52,143.53,143.26,143.4,125985.0,142.6658,142.6757,142.4074,142.5465,125985.0
2024-01-11 15:20:00,143.4,143.56,143.35,143.51,95419.0,142.5465,142.7056,142.4968,142.6559,95419.0
2024-01-11 15:25:00,143.5,143.63,143.5,143.51,107775.0,142.6459,142.7752,142.6459,142.6559,107775.0
2024-01-11 15:30:00,143.54,143.73,143.54,143.7,102905.0,142.6857,142.8746,142.6857,142.8447,102905.0
2024-01-11 15:35:00,143.69,143.69,143.44,143.59,109750.0,142.8348,142.8348,142.5863,142.7354,109750.0
2024-01-11 15:40:00,143.58,143.64,143.5,143.59,110519.0,142.7254,142.7851,142.6459,142.7354,110519.0
2024-01-11 15:45:00,143.59,143.76,143.56,143.69,170616.0,142.7354,142.9044,142.7056,142.8348,170616.0
2024-01-11 15:50:00,143.68,143.7,143.27,143.49,263114.0,142.8249,142.8447,142.4173,142.636,263114.0
2024-01-11 15:55:00,143.49,143.77,143.46,143.68,476734.0,142.636,142.9143,142.6062,142.8249,476734.0
2024-01-12 09:30:00,144.2,144.48,143.36,143.44,675180.0,143.3418,143.6201,142.5068,142.5863,675180.0
2024-01-12 09:35:00,143.47,144.11,143.4,143.96,161901.0,142.6161,143.2523,142.5465,143.1032,161901.0
2024-01-12 09:40:00,143.95,144.43,143.91,144.39,205319.0,143.0932,143.5704,143.0535,143.5306,205319.0
2024-01-12 09:45:00,144.38,144.43,143.87,144.05,145870.0,143.5207,143.5704,143.0137,143.1927,145870.0
2024-01-12 09:50:00,144.07,144.36,143.96,143.97,138034.0,143.2125,143.5008,143.1032,143.1131,138034.0
2024-01-12 09:55:00,143.96,144.42,143.87,143.87,136736.0,143.1032,143.5604,143.0137,143.0137,136736.0
2024-01-12 10:00:00,143.9,143.9,143.53,143.62,132572.0,143.0435,143.0435,142.6757,142.7652,132572.0
2024-01-12 10:05:00,143.59,144.11,143.49,143.92,112665.0,142.7354,143.2523,142.636,143.0634,112665.0
2024-01-12 10:10:00,143.93,144.07,143.69,143.83,140075.0,143.0734,143.2125,142.8348,142.974,140075.0
2024-01-12 10:15:00,143.86,143.98,143.57,143.64,102067.0,143.0038,143.1231,142.7155,142.7851,102067.0
2024-01-12 10:20:00,143.66,144.05,143.66,144.05,83674.0,142.805,143.1927,142.805,143.1927,83674.0
2024-01-12 10:25:00,144.04,144.12,143.87,144.06,98496.0,143.1827,143.2622,143.0137,143.2026,98496.0
2024-01-12 10:30:00,144.08,144.2,143.96,144.02,83597.0,143.2225,143.3418,143.1032,143.1628,83597.0
2024-01-12 10:35:00,144.02,144.14,143.92,143.97,96048.0,143.1628,143.2821,143.0634,143.1131,96048.0
2024-01-12 10:40:00,143.96,144.21,143.8,144.18,105814.0,143.1032,143.3517,142.9441,143.3219,105814.0
2024-01-12 10:45:00,144.18,144.19,143.89,143.92,86954.0,143.3219,143.3318,143.0336,143.0634,86954.0
2024-01-12 10:50:00,143.94,144.0,143.73,143.83,134251.0,143.0833,143.1429,142.8746,142.974,134251.0
2024-01-12 10:55:00,143.82,144.16,143.81,144.15,107004.0,142.964,143.302,142.9541,143.2921,107004.0
2024-01-12 11:00:00,144.15,144.41,144.09,144.28,84938.0,143.2921,143.5505,143.2324,143.4213,84938.0
2024-01-12 11:05:00,144.27,144.66,144.24,144.66,141327.0,143.4113,143.799,143.3815,143.799,141327.0
2024-01-12 11:10:00,144.67,144.74,144.4,144.55,152588.0,143.809,143.8785,143.5406,143.6897,152588.0
2024-01-12 11:15:00,144.57,144.63,144.45,144.47,98958.0,143.7096,143.7692,143.5903,143.6102,98958.0
2024-01-12 11:20:00,144.47,144.55,144.3,144.38,103435.0,143.6102,143.6897,143.4412,143.5207,103435.0
2024-01-12 11:25:00,144.37,144.53,144.37,144.45,68972.0,143.5107,143.6698,143.5107,143.5903,68972.0
2024-01-12 11:30:00,144.46,144.55,144.35,144.41,86525.0,143.6002,143.6897,143.4909,143.5505,86525.0
2024-01-12 11:35:00,144.41,144.47,144.04,144.26,108452.0,143.5505,143.6102,143.1827,143.4014,108452.0
2024-01-12 11:40:00,144.27,144.31,144.08,144.22,75825.0,143.4113,143.4511,143.2225,143.3616,75825.0
2024-01-12 11:45:00,144.21,144.3,144.15,144.25,53150.0,143.3517,143.4412,143.2921,143.3915,53150.0
2024-01-12 11:50:00,144.24,144.32,144.12,144.24,70821.0,143.3815,143.461,143.2622,143.3815,70821.0
2024-01-12 11:55:00,144.25,144.28,144.06,144.15,61998.0,143.3915,143.4213,143.2026,143.2921,61998.0
2024-01-12 12:00:00,144.15,144.2,144.04,144.1,84996.0,143.2921,143.3418,143.1827,143.2424,84996.0
2024-01-12 12:05:00,144.11,144.24,144.09,144.16,55176.0,143.2523,143.3815,143.2324,143.302,55176.0
2024-01-12 12:10:00,144.16,144.41,144.15,144.27,66168.0,143.302,143.5505,143.2921,143.4113,66168.0
2024-01-12 12:15:00,144.27,144.43,144.21,144.4,57227.0,143.4113,143.5704,143.3517,143.5406,57227.0
2024-01-12 12:20:00,144.41,144.47,144.28,144.31,51838.0,143.5505,143.6102,143.4213,143.4511,51838.0
2024-01-12 12:25:00,144.3,144.38,144.21,144.36,68378.0,143.4412,143.5207,143.3517,143.5008,68378.0
2024-01-12 12:30:00,144.37,144.46,144.31,144.4,55994.0,143.5107,143.6002,143.4511,143.5406,55994.0
2024-01-12 12:35:00,144.4,144.4,144.18,144.28,79811.0,143.5406,143.5406,143.3219,143.4213,79811.0
2024-01-12 12:40:00,144.27,144.42,144.23,144.41,57212.0,143.4113,143.5604,143.3716,143.5505,57212.0
2024-01-12 12:45:00,144.42,144.44,144.3,144.42,55393.0,143.5604,143.5803,143.4412,143.5604,55393.0
2024-01-12 12:50:00,144.4,144.62,144.39,144.6,86742.0,143.5406,143.7593,143.5306,143.7394,86742.0
2024-01-12 12:55:00,144.59,144.62,144.43,144.52,75459.0,143.7294,143.7593,143.5704,143.6599,75459.0
2024-01-12 13:00:00,144.53,144.61,144.53,144.58,78279.0,143.6698,143.7493,143.6698,143.7195,78279.0
2024-01-12 13:05:00,144.58,144.64,144.51,144.63,74159.0,143.7195,143.7791,143.6499,143.7692,74159.0
2024-01-12 13:10:00,144.63,144.72,144.6,144.71,43299.0,143.7692,143.8587,143.7394,143.8487,43299.0
2024-01-12 13:15:00,144.7,144.74,144.54,144.58,70378.0,143.8388,143.8785,143.6797,143.7195,70378.0
2024-01-12 13:20:00,144.57,144.66,144.49,144.58,75758.0,143.7096,143.799,143.63,143.7195,75758.0
2024-01-12 13:25:00,144.59,144.64,144.54,144.56,46197.0,143.7294,143.7791,143.6797,143.6996,46197.0
2024-01-12 13:30:00,144.56,144.62,144.46,144.55,60121.0,143.6996,143.7593,143.6002,143.6897,60121.0
2024-01-12 13:35:00,144.55,144.63,144.54,144.6,30090.0,143.6897,143.7692,143.6797,143.7394,30090.0
2024-01-12 13:40:00,144.59,144.65,144.56,144.6,51949.0,143.7294,143.7891,143.6996,143.7394,51949.0
2024-01-12 13:45:00,144.61,144.63,144.49,144.56,35701.0,143.7493,143.7692,143.63,143.6996,35701.0
2024-01-12 13:50:00,144.55,144.58,144.47,144.56,62968.0,143.6897,143.7195,143.6102,143.6996,62968.0
2024-01-12 13:55:00,144.56,144.57,144.43,144.5,62027.0,143.6996,143.7096,143.5704,143.64,62027.0
2024-01-12 14:00:00,144.5,144.55,144.49,144.54,68179.0,143.64,143.6897,143.63,143.6797,68179.0
2024-01-12 14:05:00,144.54,144.6,144.48,144.59,58953.0,143.6797,143.7394,143.6201,143.7294,58953.0
2024-01-12 14:10:00,144.58,144.65,144.55,144.63,70649.0,143.7195,143.7891,143.6897,143.7692,70649.0
2024-01-12 14:15:00,144.62,144.67,144.56,144.58,47488.0,143.7593,143.809,143.6996,143.7195,47488.0
2024-01-12 14:20:00,144.58,144.61,144.39,144.58,97110.0,143.7195,143.7493,143.5306,143.7195,97110.0
2024-01-12 14:25:00,144.57,144.57,144.48,144.49,67789.0,143.7096,143.7096,143.6201,143.63,67789.0
2024-01-12 14:30:00,144.49,144.55,144.34,144.37,85918.0,143.63,143.6897,143.4809,143.5107,85918.0
2024-01-12 14:35:00,144.36,144.51,144.25,144.51,71251.0,143.5008,143.6499,143.3915,143.6499,71251.0
2024-01-12 14:40:00,144.5,144.53,144.41,144.46,63804.0,143.64,143.6698,143.5505,143.6002,63804.0
2024-01-12 14:45:00,144.45,144.46,144.38,144.44,53494.0,143.5903,143.6002,143.5207,143.5803,53494.0
2024-01-12 14:50:00,144.44,144.51,144.39,144.41,46633.0,143.5803,143.6499,143.5306,143.5505,46633.0
2024-01-12 14:55:00,144.4,144.46,144.32,144.34,47757.0,143.5406,143.6002,143.461,143.4809,47757.0
2024-01-12 15:00:00,144.33,144.33,144.22,144.26,82455.0,143.471,143.471,143.3616,143.4014,82455.0
2024-01-12 15:05:00,144.25,144.34,144.2,144.27,78952.0,143.3915,143.4809,143.3418,143.4113,78952.0
2024-01-12 15:10:00,144.26,144.32,144.19,144.31,65233.0,143.4014,143.461,143.3318,143.4511,65233.0
2024-01-12 15:15:00,144.3,144.37,144.24,144.29,79865.0,143.4412,143.5107,143.3815,143.4312,79865.0
2024-01-12 15:20:00,144.3,144.33,144.18,144.25,82380.0,143.4412,143.471,143.3219,143.3915,82380.0
2024-01-12 15:25:00,144.25,144.39,144.25,144.35,94816.0,143.3915,143.5306,143.3915,143.4909,94816.0
2024-01-12 15:30:00,144.35,144.36,144.27,144.33,94367.0,143.4909,143.5008,143.4113,143.471,94367.0
2024-01-12 15:35:00,144.33,144.34,144.21,144.25,80751.0,143.471,143.4809,143.3517,143.3915,80751.0
2024-01-12 15:40:00,144.26,144.31,144.15,144.31,153047.0,143.4014,143.4511,143.2921,143.4511,153047.0
2024-01-12 15:45:00,144.3,144.37,144.25,144.34,121703.0,143.4412,143.5107,143.3915,143.4809,121703.0
2024-01-12 15:50:00,144.34,144.42,144.19,144.3,210377.0,143.4809,143.5604,143.3318,143.4412,210377.0
2024-01-12 15:55:00,144.3,144.34,144.16,144.25,579458.0,143.4412,143.4809,143.302,143.3915,579458.0
2024-01-16 09:30:00,143.43,145.3,143.32,145.22,952070.0,142.5763,144.4352,142.467,144.3557,952070.0
2024-01-16 09:35:00,145.22,145.84,144.78,144.99,540321.0,144.3557,144.972,143.9183,144.1271,540321.0
2024-01-16 09:40:00,145.02,145.03,144.28,144.45,389002.0,144.1569,144.1668,143.4213,143.5903,389002.0
2024-01-16 09:45:00,144.45,144.82,144.28,144.68,254060.0,143.5903,143.9581,143.4213,143.8189,254060.0
2024-01-16 09:50:00,144.7,144.97,144.52,144.84,263082.0,143.8388,144.1072,143.6599,143.9779,263082.0
2024-01-16 09:55:00,144.83,145.1,144.75,144.98,327887.0,143.968,144.2364,143.8885,144.1171,327887.0
2024-01-16 10:00:00,144.98,145.08,144.63,144.71,208744.0,144.1171,144.2165,143.7692,143.8487,208744.0
2024-01-16 10:05:00,144.72,144.85,144.52,144.78,148101.0,143.8587,143.9879,143.6599,143.9183,148101.0
2024-01-16 10:10:00,144.78,144.95,144.58,144.89,118719.0,143.9183,144.0873,143.7195,144.0277,118719.0
2024-01-16 10:15:00,144.9,144.97,144.68,144.93,135296.0,144.0376,144.1072,143.8189,144.0674,135296.0
2024-01-16 10:20:00,144.92,145.03,144.75,145.0,143803.0,144.0575,144.1668,143.8885,144.137,143803.0
2024-01-16 10:25:00,145.0,145.1,144.84,144.84,232909.0,144.137,144.2364,143.9779,143.9779,232909.0
2024-01-16 10:30:00,144.83,145.13,144.83,144.91,121471.0,143.968,144.2662,143.968,144.0475,121471.0
2024-01-16 10:35:00,144.92,144.93,144.49,144.64,144264.0,144.0575,144.0674,143.63,143.7791,144264.0
2024-01-16 10:40:00,144.63,144.96,144.63,144.78,168348.0,143.7692,144.0972,143.7692,143.9183,168348.0
2024-01-16 10:45:00,144.8,144.98,144.79,144.88,154045.0,143.9382,144.1171,143.9282,144.0177,154045.0
2024-01-16 10:50:00,144.88,144.93,144.73,144.83,91519.0,144.0177,144.0674,143.8686,143.968,91519.0
2024-01-16 10:55:00,144.81,144.82,144.57,144.59,106900.0,143.9481,143.9581,143.7096,143.7294,106900.0
2024-01-16 11:00:00,144.59,144.67,143.89,143.95,392041.0,143.7294,143.809,143.0336,143.0932,392041.0
2024-01-16 11:05:00,143.94,144.4,143.88,144.36,141716.0,143.0833,143.5406,143.0237,143.5008,141716.0
2024-01-16 11:10:00,144.4,144.42,144.08,144.31,119627.0,143.5406,143.5604,143.2225,143.4511,119627.0
2024-01-16 11:15:00,144.31,144.55,144.16,144.49,123619.0,143.4511,143.6897,143.302,143.63,123619.0
2024-01-16 11:20:00,144.52,144.62,144.34,144.42,120812.0,143.6599,143.7593,143.4809,143.5604,120812.0
2024-01-16 11:25:00,144.42,144.48,144.26,144.28,99453.0,143.5604,143.6201,143.4014,143.4213,99453.0
2024-01-16 11:30:00,144.31,144.48,144.31,144.47,102341.0,143.4511,143.6201,143.4511,143.6102,102341.0
2024-01-16 11:35:00,144.47,144.48,144.18,144.36,117184.0,143.6102,143.6201,143.3219,143.5008,117184.0
2024-01-16 11:40:00,144.35,144.47,144.23,144.33,138112.0,143.4909,143.6102,143.3716,143.471,138112.0
2024-01-16 11:45:00,144.32,144.39,144.17,144.27,105434.0,143.461,143.5306,143.3119,143.4113,105434.0
2024-01-16 11:50:00,144.26,144.27,144.07,144.09,91916.0,143.4014,143.4113,143.2125,143.2324,91916.0
2024-01-16 11:55:00,144.09,144.19,143.92,143.97,120695.0,143.2324,143.3318,143.0634,143.1131,120695.0
2024-01-16 12:00:00,143.97,144.09,143.83,143.89,120690.0,143.1131,143.2324,142.974,143.0336,120690.0
2024-01-16 12:05:00,143.9,143.96,143.74,143.84,154796.0,143.0435,143.1032,142.8845,142.9839,154796.0
2024-01-16 12:10:00,143.86,144.02,143.81,143.9,124196.0,143.0038,143.1628,142.9541,143.0435,124196.0
2024-01-16 12:15:00,143.9,144.0,143.73,143.75,88735.0,143.0435,143.1429,142.8746,142.8944,88735.0
2024-01-16 12:20:00,143.75,143.93,143.75,143.86,83444.0,142.8944,143.0734,142.8944,143.0038,83444.0
2024-01-16 12:25:00,143.86,143.86,143.52,143.58,134683.0,143.0038,143.0038,142.6658,142.7254,134683.0
2024-01-16 12:30:00,143.58,143.65,143.43,143.58,127143.0,142.7254,142.795,142.5763,142.7254,127143.0
2024-01-16 12:35:00,143.57,143.78,143.57,143.72,82518.0,142.7155,142.9243,142.7155,142.8646,82518.0
2024-01-16 12:40:00,143.71,143.73,143.57,143.57,53491.0,142.8547,142.8746,142.7155,142.7155,53491.0
2024-01-16 12:45:00,143.58,143.65,143.49,143.52,90623.0,142.7254,142.795,142.636,142.6658,90623.0
2024-01-16 12:50:00,143.52,143.62,143.5,143.5,76392.0,142.6658,142.7652,142.6459,142.6459,76392.0
2024-01-16 12:55:00,143.49,143.56,143.34,143.39,99648.0,142.636,142.7056,142.4869,142.5366,99648.0
2024-01-16 13:00:00,143.39,143.41,143.27,143.37,144565.0,142.5366,142.5565,142.4173,142.5167,144565.0
2024-01-16 13:05:00,143.37,143.44,143.33,143.42,58452.0,142.5167,142.5863,142.4769,142.5664,58452.0
2024-01-16 13:10:00,143.43,143.56,143.39,143.56,95252.0,142.5763,142.7056,142.5366,142.7056,95252.0
2024-01-16 13:15:00,143.55,143.81,143.52,143.73,146590.0,142.6956,142.9541,142.6658,142.8746,146590.0
2024-01-16 13:20:00,143.71,143.76,143.43,143.55,108945.0,142.8547,142.9044,142.5763,142.6956,108945.0
2024-01-16 13:25:00,143.55,143.61,143.43,143.61,77417.0,142.6956,142.7553,142.5763,142.7553,77417.0
2024-01-16 13:30:00,143.62,143.7,143.61,143.69,47017.0,142.7652,142.8447,142.7553,142.8348,47017.0
2024-01-16 13:35:00,143.69,143.7,143.48,143.52,96260.0,142.8348,142.8447,142.626,142.6658,96260.0
2024-01-16 13:40:00,143.52,143.6,143.47,143.58,80392.0,142.6658,142.7453,142.6161,142.7254,80392.0
2024-01-16 13:45:00,143.57,143.57,143.39,143.41,57596.0,142.7155,142.7155,142.5366,142.5565,57596.0
2024-01-16 13:50:00,143.39,143.44,143.25,143.34,79661.0,142.5366,142.5863,142.3974,142.4869,79661.0
2024-01-16 13:55:00,143.33,143.38,143.25,143.36,85378.0,142.4769,142.5266,142.3974,142.5068,85378.0
2024-01-16 14:00:00,143.36,143.44,143.27,143.35,77709.0,142.5068,142.5863,142.4173,142.4968,77709.0
2024-01-16 14:05:00,143.34,143.53,143.32,143.4,99391.0,142.4869,142.6757,142.467,142.5465,99391.0
2024-01-16 14:10:00,143.41,143.44,143.24,143.29,82574.0,142.5565,142.5863,142.3875,142.4372,82574.0
2024-01-16 14:15:00,143.28,143.31,143.05,143.08,82523.0,142.4272,142.4571,142.1986,142.2284,82523.0
2024-01-16 14:20:00,143.09,143.25,143.08,143.25,94268.0,142.2384,142.3974,142.2284,142.3974,94268.0
2024-01-16 14:25:00,143.24,143.38,143.23,143.3,90845.0,142.3875,142.5266,142.3775,142.4471,90845.0
2024-01-16 14:30:00,143.31,143.41,143.24,143.41,91408.0,142.4571,142.5565,142.3875,142.5565,91408.0
2024-01-16 14:35:00,143.41,143.47,143.33,143.45,87848.0,142.5565,142.6161,142.4769,142.5962,87848.0
2024-01-16 14:40:00,143.46,143.55,143.42,143.53,101360.0,142.6062,142.6956,142.5664,142.6757,101360.0
2024-01-16 14:45:00,143.53,143.69,143.48,143.67,127309.0,142.6757,142.8348,142.626,142.8149,127309.0
2024-01-16 14:50:00,143.67,143.68,143.54,143.57,92475.0,142.8149,142.8249,142.6857,142.7155,92475.0
2024-01-16 14:55:00,143.56,143.65,143.55,143.62,84620.0,142.7056,142.795,142.6956,142.7652,84620.0
2024-01-16 15:00:00,143.63,143.68,143.51,143.53,94576.0,142.7752,142.8249,142.6559,142.6757,94576.0
2024-01-16 15:05:00,143.54,143.66,143.5,143.65,72945.0,142.6857,142.805,142.6459,142.795,72945.0
2024-01-16 15:10:00,143.65,143.81,143.63,143.65,122344.0,142.795,142.9541,142.7752,142.795,122344.0
2024-01-16 15:15:00,143.65,143.76,143.65,143.76,90895.0,142.795,142.9044,142.795,142.9044,90895.0
2024-01-16 15:20:00,143.76,143.8,143.67,143.68,91506.0,142.9044,142.9441,142.8149,142.8249,91506.0
2024-01-16 15:25:00,143.68,143.75,143.59,143.61,96093.0,142.8249,142.8944,142.7354,142.7553,96093.0
2024-01-16 15:30:00,143.6,143.68,143.6,143.61,110192.0,142.7453,142.8249,142.7453,142.7553,110192.0
2024-01-16 15:35:00,143.62,143.73,143.56,143.71,138595.0,142.7652,142.8746,142.7056,142.8547,138595.0
2024-01-16 15:40:00,143.72,143.76,143.67,143.67,133658.0,142.8646,142.9044,142.8149,142.8149,133658.0
2024-01-16 15:45:00,143.68,143.78,143.63,143.68,150856.0,142.8249,142.9243,142.7752,142.8249,150856.0
2024-01-16 15:50:00,143.68,143.85,143.61,143.84,253348.0,142.8249,142.9938,142.7553,142.9839,253348.0
2024-01-16 15:55:00,143.84,144.1,143.83,144.08,508424.0,142.9839,143.2424,142.974,143.2225,508424.0
2024-01-17 09:30:00,142.92,143.41,141.94,142.29,651182.0,142.0694,142.5565,141.0952,141.4431,651182.0
2024-01-17 09:35:00,142.28,142.64,142.07,142.1,382469.0,141.4332,141.791,141.2244,141.2543,382469.0
2024-01-17 09:40:00,142.1,142.28,141.49,141.5,249845.0,141.2543,141.4332,140.6479,140.6578,249845.0
2024-01-17 09:45:00,141.47,141.6,141.01,141.09,338964.0,140.628,140.7572,140.1707,140.2503,338964.0
2024-01-17 09:50:00,141.08,141.42,141.01,141.25,279723.0,140.2403,140.5783,140.1707,140.4093,279723.0
2024-01-17 09:55:00,141.26,141.31,140.82,140.97,298724.0,140.4193,140.469,139.9819,140.131,298724.0
2024-01-17 10:00:00,140.97,141.12,140.51,141.12,294197.0,140.131,140.2801,139.6737,140.2801,294197.0
2024-01-17 10:05:00,141.12,141.21,140.85,141.16,339712.0,140.2801,140.3696,140.0117,140.3199,339712.0
2024-01-17 10:10:00,141.15,141.45,141.1,141.42,228687.0,140.3099,140.6081,140.2602,140.5783,228687.0
2024-01-17 10:15:00,141.43,141.54,141.3,141.49,162219.0,140.5882,140.6976,140.459,140.6479,162219.0
2024-01-17 10:20:00,141.49,141.56,141.34,141.49,149786.0,140.6479,140.7175,140.4988,140.6479,149786.0
2024-01-17 10:25:00,141.49,141.83,141.49,141.76,196859.0,140.6479,140.9859,140.6479,140.9163,196859.0
2024-01-17 10:30:00,141.76,142.0,141.68,141.91,148731.0,140.9163,141.1549,140.8368,141.0654,148731.0
2024-01-17 10:35:00,141.91,142.08,141.67,142.0,144007.0,141.0654,141.2344,140.8268,141.1549,144007.0
2024-01-17 10:40:00,142.0,142.03,141.85,141.87,89245.0,141.1549,141.1847,141.0057,141.0256,89245.0
2024-01-17 10:45:00,141.87,142.08,141.77,141.91,139201.0,141.0256,141.2344,140.9262,141.0654,139201.0
2024-01-17 10:50:00,141.91,142.0,141.81,141.83,166661.0,141.0654,141.1549,140.966,140.9859,166661.0
2024-01-17 10:55:00,141.84,141.92,141.74,141.9,129877.0,140.9958,141.0753,140.8964,141.0554,129877.0
2024-01-17 11:00:00,141.9,142.39,141.9,142.37,252607.0,141.0554,141.5425,141.0554,141.5226,252607.0
2024-01-17 11:05:00,142.39,142.53,142.14,142.16,172986.0,141.5425,141.6817,141.294,141.3139,172986.0
2024-01-17 11:10:00,142.15,142.4,142.15,142.25,149440.0,141.304,141.5525,141.304,141.4034,149440.0
2024-01-17 11:15:00,142.25,142.4,142.2,142.36,86414.0,141.4034,141.5525,141.3537,141.5127,86414.0
2024-01-17 11:20:00,142.36,142.49,142.35,142.46,71394.0,141.5127,141.6419,141.5028,141.6121,71394.0
2024-01-17 11:25:00,142.46,142.52,142.33,142.41,85846.0,141.6121,141.6718,141.4829,141.5624,85846.0
2024-01-17 11:30:00,142.42,142.47,142.32,142.38,80310.0,141.5724,141.6221,141.4729,141.5326,80310.0
2024-01-17 11:35:00,142.38,142.52,142.3,142.49,98309.0,141.5326,141.6718,141.4531,141.6419,98309.0
2024-01-17 11:40:00,142.49,142.63,142.37,142.48,93028.0,141.6419,141.7811,141.5226,141.632,93028.0
2024-01-17 11:45:00,142.49,142.54,142.37,142.41,131731.0,141.6419,141.6916,141.5226,141.5624,131731.0
2024-01-17 11:50:00,142.41,142.42,142.14,142.16,78473.0,141.5624,141.5724,141.294,141.3139,78473.0
2024-01-17 11:55:00,142.16,142.28,142.15,142.26,58280.0,141.3139,141.4332,141.304,141.4133,58280.0
2024-01-17 12:00:00,142.25,142.35,142.15,142.18,95599.0,141.4034,141.5028,141.304,141.3338,95599.0
2024-01-17 12:05:00,142.18,142.23,142.09,142.12,55053.0,141.3338,141.3835,141.2443,141.2741,55053.0
2024-01-17 12:10:00,142.12,142.26,142.05,142.16,78333.0,141.2741,141.4133,141.2046,141.3139,78333.0
2024-01-17 12:15:00,142.16,142.21,142.1,142.19,57904.0,141.3139,141.3636,141.2543,141.3437,57904.0
2024-01-17 12:20:00,142.2,142.23,142.08,142.13,82598.0,141.3537,141.3835,141.2344,141.2841,82598.0
2024-01-17 12:25:00,142.14,142.22,142.08,142.18,61705.0,141.294,141.3735,141.2344,141.3338,61705.0
2024-01-17 12:30:00,142.17,142.26,142.05,142.09,130743.0,141.3238,141.4133,141.2046,141.2443,130743.0
2024-01-17 12:35:00,142.09,142.15,142.06,142.14,86497.0,141.2443,141.304,141.2145,141.294,86497.0
2024-01-17 12:40:00,142.15,142.19,142.07,142.1,160249.0,141.304,141.3437,141.2244,141.2543,160249.0
2024-01-17 12:45:00,142.09,142.17,142.06,142.12,110409.0,141.2443,141.3238,141.2145,141.2741,110409.0
2024-01-17 12:50:00,142.13,142.3,142.12,142.25,158376.0,141.2841,141.4531,141.2741,141.4034,158376.0
2024-01-17 12:55:00,142.25,142.49,142.24,142.43,134845.0,141.4034,141.6419,141.3934,141.5823,134845.0
2024-01-17 13:00:00,142.43,142.66,142.39,142.66,141428.0,141.5823,141.8109,141.5425,141.8109,141428.0
2024-01-17 13:05:00,142.65,142.65,142.27,142.27,196776.0,141.801,141.801,141.4232,141.4232,196776.0
2024-01-17 13:10:00,142.27,142.27,141.97,142.0,134127.0,141.4232,141.4232,141.125,141.1549,134127.0
2024-01-17 13:15:00,142.0,142.01,141.83,141.93,144099.0,141.1549,141.1648,140.9859,141.0853,144099.0
2024-01-17 13:20:00,141.93,141.96,141.79,141.87,164542.0,141.0853,141.1151,140.9461,141.0256,164542.0
2024-01-17 13:25:00,141.86,141.94,141.81,141.87,177952.0,141.0157,141.0952,140.966,141.0256,177952.0
2024-01-17 13:30:00,141.87,141.87,141.74,141.84,122819.0,141.0256,141.0256,140.8964,140.9958,122819.0
2024-01-17 13:35:00,141.83,141.87,141.72,141.79,125576.0,140.9859,141.0256,140.8765,140.9461,125576.0
2024-01-17 13:40:00,141.79,141.84,141.62,141.82,121601.0,140.9461,140.9958,140.7771,140.9759,121601.0
2024-01-17 13:45:00,141.82,141.87,141.68,141.77,58831.0,140.9759,141.0256,140.8368,140.9262,58831.0
2024-01-17 13:50:00,141.76,141.95,141.76,141.91,138660.0,140.9163,141.1051,140.9163,141.0654,138660.0
2024-01-17 13:55:00,141.9,141.95,141.84,141.88,99509.0,141.0554,141.1051,140.9958,141.0356,99509.0
2024-01-17 14:00:00,141.88,142.04,141.82,141.93,105828.0,141.0356,141.1946,140.9759,141.0853,105828.0
2024-01-17 14:05:00,141.92,141.93,141.84,141.93,76924.0,141.0753,141.0853,140.9958,141.0853,76924.0
2024-01-17 14:10:00,141.94,142.01,141.9,141.9,74839.0,141.0952,141.1648,141.0554,141.0554,74839.0
2024-01-17 14:15:00,141.9,142.14,141.9,142.13,86847.0,141.0554,141.294,141.0554,141.2841,86847.0
2024-01-17 14:20:00,142.13,142.42,142.1,142.41,98539.0,141.2841,141.5724,141.2543,141.5624,98539.0
2024-01-17 14:25:00,142.4,142.43,142.25,142.41,114913.0,141.5525,141.5823,141.4034,141.5624,114913.0
2024-01-17 14:30:00,142.42,142.47,142.28,142.28,87648.0,141.5724,141.6221,141.4332,141.4332,87648.0
2024-01-17 14:35:00,142.29,142.36,142.26,142.27,85700.0,141.4431,141.5127,141.4133,141.4232,85700.0
2024-01-17 14:40:00,142.27,142.42,142.21,142.4,97057.0,141.4232,141.5724,141.3636,141.5525,97057.0
2024-01-17 14:45:00,142.4,142.46,142.31,142.34,92265.0,141.5525,141.6121,141.463,141.4928,92265.0
2024-01-17 14:50:00,142.34,142.46,142.33,142.39,77670.0,141.4928,141.6121,141.4829,141.5425,77670.0
2024-01-17 14:55:00,142.39,142.43,142.36,142.38,94369.0,141.5425,141.5823,141.5127,141.5326,94369.0
2024-01-17 15:00:00,142.38,142.41,142.28,142.32,132781.0,141.5326,141.5624,141.4332,141.4729,132781.0
2024-01-17 15:05:00,142.31,142.45,142.3,142.4,142455.0,141.463,141.6022,141.4531,141.5525,142455.0
2024-01-17 15:10:00,142.4,142.44,142.32,142.34,178798.0,141.5525,141.5922,141.4729,141.4928,178798.0
2024-01-17 15:15:00,142.35,142.53,142.33,142.49,128480.0,141.5028,141.6817,141.4829,141.6419,128480.0
2024-01-17 15:20:00,142.48,142.48,142.39,142.43,142667.0,141.632,141.632,141.5425,141.5823,142667.0
2024-01-17 15:25:00,142.44,142.52,142.42,142.5,113195.0,141.5922,141.6718,141.5724,141.6519,113195.0
2024-01-17 15:30:00,142.5,142.69,142.48,142.69,130366.0,141.6519,141.8407,141.632,141.8407,130366.0
2024-01-17 15:35:00,142.69,142.78,142.62,142.64,191086.0,141.8407,141.9302,141.7712,141.791,191086.0
2024-01-17 15:40:00,142.64,142.74,142.6,142.65,154360.0,141.791,141.8904,141.7513,141.801,154360.0
2024-01-17 15:45:00,142.65,142.93,142.65,142.81,273349.0,141.801,142.0793,141.801,141.96,273349.0
2024-01-17 15:50:00,142.82,143.05,142.79,142.93,484210.0,141.97,142.1986,141.9402,142.0793,484210.0
2024-01-17 15:55:00,142.92,143.02,142.84,142.88,710589.0,142.0694,142.1688,141.9899,142.0296,710589.0
2024-01-18 09:30:00,143.45,144.28,143.35,144.07,591284.0,142.5962,143.4213,142.4968,143.2125,591284.0
2024-01-18 09:35:00,144.1,144.21,143.74,144.18,252180.0,143.2424,143.3517,142.8845,143.3219,252180.0
2024-01-18 09:40:00,144.16,144.69,144.08,144.41,314184.0,143.302,143.8288,143.2225,143.5505,314184.0
2024-01-18 09:45:00,144.42,144.51,144.19,144.24,347898.0,143.5604,143.6499,143.3318,143.3815,347898.0
2024-01-18 09:50:00,144.23,144.36,143.97,144.14,160762.0,143.3716,143.5008,143.1131,143.2821,160762.0
2024-01-18 09:55:00,144.14,144.21,143.92,144.13,115271.0,143.2821,143.3517,143.0634,143.2722,115271.0
2024-01-18 10:00:00,144.12,144.27,143.51,143.66,202787.0,143.2622,143.4113,142.6559,142.805,202787.0
2024-01-18 10:05:00,143.65,143.8,143.45,143.46,191781.0,142.795,142.9441,142.5962,142.6062,191781.0
2024-01-18 10:10:00,143.46,143.71,143.42,143.47,206168.0,142.6062,142.8547,142.5664,142.6161,206168.0
2024-01-18 10:15:00,143.46,143.73,143.45,143.47,234685.0,142.6062,142.8746,142.5962,142.6161,234685.0
2024-01-18 10:20:00,143.47,143.9,143.46,143.8,150071.0,142.6161,143.0435,142.6062,142.9441,150071.0
2024-01-18 10:25:00,143.8,143.99,143.76,143.91,115541.0,142.9441,143.133,142.9044,143.0535,115541.0
2024-01-18 10:30:00,143.93,144.14,143.76,144.06,205829.0,143.0734,143.2821,142.9044,143.2026,205829.0
2024-01-18 10:35:00,144.06,144.4,143.99,144.36,151258.0,143.2026,143.5406,143.133,143.5008,151258.0
2024-01-18 10:40:00,144.37,144.49,144.19,144.44,148151.0,143.5107,143.63,143.3318,143.5803,148151.0
2024-01-18 10:45:00,144.46,144.63,144.17,144.63,133493.0,143.6002,143.7692,143.3119,143.7692,133493.0
2024-01-18 10:50:00,144.62,144.72,144.44,144.7,127920.0,143.7593,143.8587,143.5803,143.8388,127920.0
2024-01-18 10:55:00,144.7,144.85,144.55,144.85,199866.0,143.8388,143.9879,143.6897,143.9879,199866.0
2024-01-18 11:00:00,144.85,144.94,144.72,144.81,257094.0,143.9879,144.0774,143.8587,143.9481,257094.0
2024-01-18 11:05:00,144.82,144.94,144.73,144.85,109994.0,143.9581,144.0774,143.8686,143.9879,109994.0
2024-01-18 11:10:00,144.84,144.94,144.7,144.9,161512.0,143.9779,144.0774,143.8388,144.0376,161512.0
2024-01-18 11:15:00,144.91,145.15,144.81,145.15,259237.0,144.0475,144.2861,143.9481,144.2861,259237.0
2024-01-18 11:20:00,145.15,145.24,145.0,145.04,184323.0,144.2861,144.3756,144.137,144.1768,184323.0
2024-01-18 11:25:00,145.04,145.34,144.92,145.33,219498.0,144.1768,144.475,144.0575,144.465,219498.0
2024-01-18 11:30:00,145.33,145.49,145.26,145.45,165438.0,144.465,144.6241,144.3954,144.5843,165438.0
2024-01-18 11:35:00,145.45,145.59,145.33,145.36,148181.0,144.5843,144.7235,144.465,144.4949,148181.0
2024-01-18 11:40:00,145.36,145.4,145.17,145.19,170068.0,144.4949,144.5346,144.306,144.3259,170068.0
2024-01-18 11:45:00,145.19,145.34,145.09,145.31,127135.0,144.3259,144.475,144.2265,144.4452,127135.0
2024-01-18 11:50:00,145.31,145.41,145.21,145.24,170323.0,144.4452,144.5446,144.3457,144.3756,170323.0
2024-01-18 11:55:00,145.21,145.29,145.11,145.19,128683.0,144.3457,144.4253,144.2463,144.3259,128683.0
2024-01-18 12:00:00,145.19,145.27,144.78,144.79,248934.0,144.3259,144.4054,143.9183,143.9282,248934.0
2024-01-18 12:05:00,144.8,144.94,144.72,144.81,107794.0,143.9382,144.0774,143.8587,143.9481,107794.0
2024-01-18 12:10:00,144.81,144.86,144.61,144.71,149052.0,143.9481,143.9978,143.7493,143.8487,149052.0
2024-01-18 12:15:00,144.72,144.93,144.68,144.73,149795.0,143.8587,144.0674,143.8189,143.8686,149795.0
2024-01-18 12:20:00,144.73,144.77,144.57,144.63,78953.0,143.8686,143.9084,143.7096,143.7692,78953.0
2024-01-18 12:25:00,144.61,144.72,144.58,144.66,56239.0,143.7493,143.8587,143.7195,143.799,56239.0
2024-01-18 12:30:00,144.67,144.67,144.29,144.35,113854.0,143.809,143.809,143.4312,143.4909,113854.0
2024-01-18 12:35:00,144.35,144.61,144.31,144.6,119572.0,143.4909,143.7493,143.4511,143.7394,119572.0
2024-01-18 12:40:00,144.61,144.65,144.49,144.59,108654.0,143.7493,143.7891,143.63,143.7294,108654.0
2024-01-18 12:45:00,144.59,144.63,144.5,144.56,83151.0,143.7294,143.7692,143.64,143.6996,83151.0
2024-01-18 12:50:00,144.56,144.59,144.4,144.42,58716.0,143.6996,143.7294,143.5406,143.5604,58716.0
2024-01-18 12:55:00,144.43,144.45,144.3,144.34,71827.0,143.5704,143.5903,143.4412,143.4809,71827.0
2024-01-18 13:00:00,144.34,144.35,144.14,144.22,102079.0,143.4809,143.4909,143.2821,143.3616,102079.0
2024-01-18 13:05:00,144.21,144.33,144.08,144.33,116050.0,143.3517,143.471,143.2225,143.471,116050.0
2024-01-18 13:10:00,144.33,144.34,144.17,144.21,150033.0,143.471,143.4809,143.3119,143.3517,150033.0
2024-01-18 13:15:00,144.21,144.33,144.11,144.18,135215.0,143.3517,143.471,143.2523,143.3219,135215.0
2024-01-18 13:20:00,144.17,144.33,144.1,144.22,105380.0,143.3119,143.471,143.2424,143.3616,105380.0
2024-01-18 13:25:00,144.22,144.27,144.12,144.19,142910.0,143.3616,143.4113,143.2622,143.3318,142910.0
2024-01-18 13:30:00,144.19,144.38,144.17,144.35,63082.0,143.3318,143.5207,143.3119,143.4909,63082.0
2024-01-18 13:35:00,144.36,144.43,144.3,144.33,91509.0,143.5008,143.5704,143.4412,143.471,91509.0
2024-01-18 13:40:00,144.33,144.64,144.25,144.59,147945.0,143.471,143.7791,143.3915,143.7294,147945.0
2024-01-18 13:45:00,144.62,144.66,144.44,144.45,132571.0,143.7593,143.799,143.5803,143.5903,132571.0
2024-01-18 13:50:00,144.44,144.47,144.36,144.44,72228.0,143.5803,143.6102,143.5008,143.5803,72228.0
2024-01-18 13:55:00,144.43,144.63,144.43,144.58,48412.0,143.5704,143.7692,143.5704,143.7195,48412.0
2024-01-18 14:00:00,144.58,144.64,144.53,144.59,73624.0,143.7195,143.7791,143.6698,143.7294,73624.0
2024-01-18 14:05:00,144.58,144.73,144.5,144.68,57487.0,143.7195,143.8686,143.64,143.8189,57487.0
2024-01-18 14:10:00,144.68,144.9,144.67,144.78,88212.0,143.8189,144.0376,143.809,143.9183,88212.0
2024-01-18 14:15:00,144.8,144.99,144.79,144.97,85834.0,143.9382,144.1271,143.9282,144.1072,85834.0
2024-01-18 14:20:00,144.97,145.19,144.9,145.15,160980.0,144.1072,144.3259,144.0376,144.2861,160980.0
2024-01-18 14:25:00,145.15,145.23,145.07,145.23,113839.0,144.2861,144.3656,144.2066,144.3656,113839.0
2024-01-18 14:30:00,145.22,145.37,145.12,145.31,154860.0,144.3557,144.5048,144.2563,144.4452,154860.0
2024-01-18 14:35:00,145.32,145.44,145.3,145.36,106314.0,144.4551,144.5744,144.4352,144.4949,106314.0
2024-01-18 14:40:00,145.36,145.41,145.21,145.21,133608.0,144.4949,144.5446,144.3457,144.3457,133608.0
2024-01-18 14:45:00,145.21,145.37,145.09,145.32,130226.0,144.3457,144.5048,144.2265,144.4551,130226.0
2024-01-18 14:50:00,145.34,145.38,145.25,145.31,86858.0,144.475,144.5147,144.3855,144.4452,86858.0
2024-01-18 14:55:00,145.31,145.54,145.28,145.44,212218.0,144.4452,144.6738,144.4153,144.5744,212218.0
2024-01-18 15:00:00,145.44,145.46,145.22,145.3,131467.0,144.5744,144.5943,144.3557,144.4352,131467.0
2024-01-18 15:05:00,145.3,145.35,145.18,145.31,99988.0,144.4352,144.4849,144.3159,144.4452,99988.0
2024-01-18 15:10:00,145.33,145.37,145.24,145.25,94388.0,144.465,144.5048,144.3756,144.3855,94388.0
2024-01-18 15:15:00,145.25,145.31,145.2,145.2,75815.0,144.3855,144.4452,144.3358,144.3358,75815.0
2024-01-18 15:20:00,145.2,145.26,145.15,145.18,90190.0,144.3358,144.3954,144.2861,144.3159,90190.0
2024-01-18 15:25:00,145.19,145.27,145.02,145.16,91494.0,144.3259,144.4054,144.1569,144.296,91494.0
2024-01-18 15:30:00,145.17,145.21,145.1,145.19,96795.0,144.306,144.3457,144.2364,144.3259,96795.0
2024-01-18 15:35:00,145.2,145.2,144.94,144.96,156862.0,144.3358,144.3358,144.0774,144.0972,156862.0
2024-01-18 15:40:00,144.95,145.08,144.91,145.03,126553.0,144.0873,144.2165,144.0475,144.1668,126553.0
2024-01-18 15:45:00,145.03,145.09,144.84,144.88,157695.0,144.1668,144.2265,143.9779,144.0177,157695.0
2024-01-18 15:50:00,144.88,145.22,144.85,145.02,346555.0,144.0177,144.3557,143.9879,144.1569,346555.0
2024-01-18 15:55:00,145.01,145.03,144.88,144.98,609268.0,144.1469,144.1668,144.0177,144.1171,609268.0
2024-01-19 09:30:00,146.27,146.8,145.8,146.64,2086048.0,145.3994,145.9263,144.9322,145.7672,2086048.0
2024-01-19 09:35:00,146.64,146.88,146.35,146.61,488288.0,145.7672,146.0058,145.479,145.7374,488288.0
2024-01-19 09:40:00,146.62,147.24,146.49,147.1,488496.0,145.7474,146.3637,145.6181,146.2245,488496.0
2024-01-19 09:45:00,147.09,147.12,146.58,146.6,275722.0,146.2146,146.2444,145.7076,145.7275,275722.0
2024-01-19 09:50:00,146.6,146.91,146.51,146.83,238519.0,145.7275,146.0356,145.638,145.9561,238519.0
2024-01-19 09:55:00,146.84,147.0,146.69,146.78,168878.0,145.966,146.1251,145.8169,145.9064,168878.0
2024-01-19 10:00:00,146.79,147.06,146.77,146.97,269121.0,145.9163,146.1847,145.8965,146.0953,269121.0
2024-01-19 10:05:00,146.98,147.02,146.61,146.63,221891.0,146.1052,146.145,145.7374,145.7573,221891.0
2024-01-19 10:10:00,146.64,146.98,146.58,146.71,138252.0,145.7672,146.1052,145.7076,145.8368,138252.0
2024-01-19 10:15:00,146.72,146.83,146.6,146.65,124660.0,145.8468,145.9561,145.7275,145.7772,124660.0
2024-01-19 10:20:00,146.66,146.79,146.51,146.6,174612.0,145.7871,145.9163,145.638,145.7275,174612.0
2024-01-19 10:25:00,146.62,146.73,146.61,146.71,100094.0,145.7474,145.8567,145.7374,145.8368,100094.0
2024-01-19 10:30:00,146.7,146.78,146.58,146.69,114140.0,145.8269,145.9064,145.7076,145.8169,114140.0
2024-01-19 10:35:00,146.69,146.97,146.68,146.96,127315.0,145.8169,146.0953,145.807,146.0853,127315.0
2024-01-19 10:40:00,146.96,147.08,146.91,147.06,191009.0,146.0853,146.2046,146.0356,146.1847,191009.0
2024-01-19 10:45:00,147.07,147.19,146.98,147.15,165875.0,146.1947,146.314,146.1052,146.2742,165875.0
2024-01-19 10:50:00,147.16,147.43,147.02,147.42,378657.0,146.2841,146.5525,146.145,146.5426,378657.0
2024-01-19 10:55:00,147.42,147.56,147.36,147.44,399580.0,146.5426,146.6818,146.483,146.5625,399580.0
2024-01-19 11:00:00,147.44,147.59,147.29,147.53,252167.0,146.5625,146.7116,146.4134,146.6519,252167.0
2024-01-19 11:05:00,147.53,147.78,147.52,147.64,283550.0,146.6519,146.9005,146.642,146.7613,283550.0
2024-01-19 11:10:00,147.63,147.88,147.63,147.74,204835.0,146.7513,146.9999,146.7513,146.8607,204835.0
2024-01-19 11:15:00,147.74,147.93,147.73,147.83,171128.0,146.8607,147.0496,146.8507,146.9502,171128.0
2024-01-19 11:20:00,147.84,147.9,147.63,147.75,171866.0,146.9601,147.0197,146.7513,146.8706,171866.0
2024-01-19 11:25:00,147.75,147.82,147.57,147.61,145181.0,146.8706,146.9402,146.6917,146.7315,145181.0
2024-01-19 11:30:00,147.6,147.68,147.53,147.53,128283.0,146.7215,146.801,146.6519,146.6519,128283.0
2024-01-19 11:35:00,147.52,147.54,147.22,147.25,143896.0,146.642,146.6619,146.3438,146.3736,143896.0
2024-01-19 11:40:00,147.23,147.4,147.1,147.37,159224.0,146.3537,146.5227,146.2245,146.4929,159224.0
2024-01-19 11:45:00,147.37,147.45,147.3,147.33,114191.0,146.4929,146.5724,146.4233,146.4531,114191.0
2024-01-19 11:50:00,147.34,147.44,147.32,147.34,108723.0,146.4631,146.5625,146.4432,146.4631,108723.0
2024-01-19 11:55:00,147.34,147.4,147.22,147.28,86855.0,146.4631,146.5227,146.3438,146.4034,86855.0
2024-01-19 12:00:00,147.3,147.37,147.17,147.3,101354.0,146.4233,146.4929,146.2941,146.4233,101354.0
2024-01-19 12:05:00,147.3,147.31,147.06,147.06,64608.0,146.4233,146.4332,146.1847,146.1847,64608.0
2024-01-19 12:10:00,147.06,147.09,146.87,147.05,134139.0,146.1847,146.2146,145.9959,146.1748,134139.0
2024-01-19 12:15:00,147.06,147.1,146.92,147.09,145033.0,146.1847,146.2245,146.0456,146.2146,145033.0
2024-01-19 12:20:00,147.1,147.31,147.05,147.28,106558.0,146.2245,146.4332,146.1748,146.4034,106558.0
2024-01-19 12:25:00,147.28,147.37,147.1,147.22,113818.0,146.4034,146.4929,146.2245,146.3438,113818.0
2024-01-19 12:30:00,147.22,147.38,146.75,146.93,428896.0,146.3438,146.5028,145.8766,146.0555,428896.0
2024-01-19 12:35:00,146.91,147.44,146.9,147.29,354307.0,146.0356,146.5625,146.0257,146.4134,354307.0
2024-01-19 12:40:00,147.29,147.34,147.03,147.14,156755.0,146.4134,146.4631,146.1549,146.2643,156755.0
2024-01-19 12:45:00,147.14,147.25,147.02,147.11,118150.0,146.2643,146.3736,146.145,146.2344,118150.0
2024-01-19 12:50:00,147.11,147.32,147.07,147.31,119138.0,146.2344,146.4432,146.1947,146.4332,119138.0
2024-01-19 12:55:00,147.31,147.36,147.14,147.25,145023.0,146.4332,146.483,146.2643,146.3736,145023.0
2024-01-19 13:00:00,147.26,147.29,147.0,147.03,103673.0,146.3835,146.4134,146.1251,146.1549,103673.0
2024-01-19 13:05:00,147.0,147.24,146.99,147.21,82458.0,146.1251,146.3637,146.1152,146.3338,82458.0
2024-01-19 13:10:00,147.22,147.3,147.16,147.18,95102.0,146.3438,146.4233,146.2841,146.304,95102.0
2024-01-19 13:15:00,147.18,147.39,147.18,147.37,130301.0,146.304,146.5128,146.304,146.4929,130301.0
2024-01-19 13:20:00,147.38,147.51,147.38,147.44,116894.0,146.5028,146.6321,146.5028,146.5625,116894.0
2024-01-19 13:25:00,147.44,147.48,147.26,147.26,76928.0,146.5625,146.6022,146.3835,146.3835,76928.0
2024-01-19 13:30:00,147.27,147.46,147.26,147.32,113900.0,146.3935,146.5824,146.3835,146.4432,113900.0
2024-01-19 13:35:00,147.32,147.47,147.22,147.28,126339.0,146.4432,146.5923,146.3438,146.4034,126339.0
2024-01-19 13:40:00,147.29,147.47,147.2,147.45,70020.0,146.4134,146.5923,146.3239,146.5724,70020.0
2024-01-19 13:45:00,147.46,147.55,147.41,147.55,100177.0,146.5824,146.6718,146.5327,146.6718,100177.0
2024-01-19 13:50:00,147.54,147.64,147.5,147.62,136579.0,146.6619,146.7613,146.6221,146.7414,136579.0
2024-01-19 13:55:00,147.61,147.76,147.6,147.72,126516.0,146.7315,146.8806,146.7215,146.8408,126516.0
2024-01-19 14:00:00,147.73,147.74,147.58,147.66,145245.0,146.8507,146.8607,146.7016,146.7812,145245.0
2024-01-19 14:05:00,147.65,147.75,147.63,147.71,126668.0,146.7712,146.8706,146.7513,146.8309,126668.0
2024-01-19 14:10:00,147.71,147.72,147.52,147.71,218536.0,146.8309,146.8408,146.642,146.8309,218536.0
2024-01-19 14:15:00,147.7,147.72,147.5,147.51,127782.0,146.8209,146.8408,146.6221,146.6321,127782.0
2024-01-19 14:20:00,147.51,147.58,147.43,147.48,86985.0,146.6321,146.7016,146.5525,146.6022,86985.0
2024-01-19 14:25:00,147.48,147.68,147.3,147.36,379614.0,146.6022,146.801,146.4233,146.483,379614.0
2024-01-19 14:30:00,147.36,147.42,147.18,147.24,114023.0,146.483,146.5426,146.304,146.3637,114023.0
2024-01-19 14:35:00,147.25,147.31,147.1,147.18,133699.0,146.3736,146.4332,146.2245,146.304,133699.0
2024-01-19 14:40:00,147.19,147.3,147.13,147.27,118764.0,146.314,146.4233,146.2543,146.3935,118764.0
2024-01-19 14:45:00,147.28,147.34,147.17,147.3,105009.0,146.4034,146.4631,146.2941,146.4233,105009.0
2024-01-19 14:50:00,147.3,147.49,147.27,147.47,153114.0,146.4233,146.6122,146.3935,146.5923,153114.0
2024-01-19 14:55:00,147.48,147.57,147.46,147.55,112707.0,146.6022,146.6917,146.5824,146.6718,112707.0
2024-01-19 15:00:00,147.55,147.71,147.48,147.62,184331.0,146.6718,146.8309,146.6022,146.7414,184331.0
2024-01-19 15:05:00,147.63,147.79,147.6,147.72,162937.0,146.7513,146.9104,146.7215,146.8408,162937.0
2024-01-19 15:10:00,147.72,147.8,147.65,147.77,155449.0,146.8408,146.9203,146.7712,146.8905,155449.0
2024-01-19 15:15:00,147.77,147.78,147.62,147.67,126638.0,146.8905,146.9005,146.7414,146.7911,126638.0
2024-01-19 15:20:00,147.68,147.74,147.6,147.65,93518.0,146.801,146.8607,146.7215,146.7712,93518.0
2024-01-19 15:25:00,147.65,147.75,147.57,147.61,115934.0,146.7712,146.8706,146.6917,146.7315,115934.0
2024-01-19 15:30:00,147.62,147.64,147.54,147.63,106892.0,146.7414,146.7613,146.6619,146.7513,106892.0
2024-01-19 15:35:00,147.63,147.66,147.55,147.64,108957.0,146.7513,146.7812,146.6718,146.7613,108957.0
2024-01-19 15:40:00,147.63,147.7,147.59,147.59,172390.0,146.7513,146.8209,146.7116,146.7116,172390.0
2024-01-19 15:45:00,147.59,147.71,147.55,147.69,278860.0,146.7116,146.8309,146.6718,146.811,278860.0
2024-01-19 15:50:00,147.69,148.01,147.65,147.97,503592.0,146.811,147.1291,146.7712,147.0893,503592.0
2024-01-19 15:55:00,147.96,148.04,147.81,147.97,943808.0,147.0794,147.1589,146.9303,147.0893,943808.0
2024-01-22 09:30:00,148.67,150.02,148.67,149.77,1349983.0,147.7852,149.1271,147.7852,148.8786,1349983.0
2024-01-22 09:35:00,149.77,149.95,149.25,149.35,356642.0,148.8786,149.0575,148.3617,148.4611,356642.0
2024-01-22 09:40:00,149.36,149.36,149.04,149.08,199966.0,148.471,148.471,148.153,148.1927,199966.0
2024-01-22 09:45:00,149.08,149.59,149.04,149.45,237435.0,148.1927,148.6997,148.153,148.5605,237435.0
2024-01-22 09:50:00,149.43,149.97,149.42,149.97,227548.0,148.5406,149.0774,148.5307,149.0774,227548.0
2024-01-22 09:55:00,149.97,149.99,149.51,149.58,259458.0,149.0774,149.0973,148.6202,148.6897,259458.0
2024-01-22 10:00:00,149.57,149.71,149.18,149.22,421371.0,148.6798,148.819,148.2921,148.3319,421371.0
2024-01-22 10:05:00,149.22,149.54,149.16,149.52,221316.0,148.3319,148.65,148.2722,148.6301,221316.0
2024-01-22 10:10:00,149.52,149.61,149.46,149.59,140399.0,148.6301,148.7196,148.5705,148.6997,140399.0
2024-01-22 10:15:00,149.58,149.62,149.4,149.44,236460.0,148.6897,148.7295,148.5108,148.5506,236460.0
2024-01-22 10:20:00,149.44,149.45,149.18,149.31,208367.0,148.5506,148.5605,148.2921,148.4213,208367.0
2024-01-22 10:25:00,149.32,149.38,148.84,148.88,161681.0,148.4313,148.4909,147.9541,147.9939,161681.0
2024-01-22 10:30:00,148.89,148.98,148.53,148.78,193478.0,148.0038,148.0933,147.646,147.8945,193478.0
2024-01-22 10:35:00,148.76,149.11,148.74,149.11,122204.0,147.8746,148.2225,147.8547,148.2225,122204.0
2024-01-22 10:40:00,149.11,149.12,148.78,149.01,101125.0,148.2225,148.2325,147.8945,148.1231,101125.0
2024-01-22 10:45:00,149.01,149.1,148.85,149.1,119247.0,148.1231,148.2126,147.9641,148.2126,119247.0
2024-01-22 10:50:00,149.1,149.18,148.82,148.86,128164.0,148.2126,148.2921,147.9343,147.974,128164.0
2024-01-22 10:55:00,148.88,148.91,148.68,148.71,186207.0,147.9939,148.0237,147.7951,147.8249,186207.0
2024-01-22 11:00:00,148.72,149.0,148.69,148.8,195823.0,147.8349,148.1132,147.805,147.9144,195823.0
2024-01-22 11:05:00,148.81,148.94,148.77,148.86,90229.0,147.9243,148.0535,147.8846,147.974,90229.0
2024-01-22 11:10:00,148.88,148.92,148.72,148.78,162772.0,147.9939,148.0337,147.8349,147.8945,162772.0
2024-01-22 11:15:00,148.77,148.84,148.59,148.66,146777.0,147.8846,147.9541,147.7056,147.7752,146777.0
2024-01-22 11:20:00,148.66,148.87,148.64,148.84,108317.0,147.7752,147.984,147.7553,147.9541,108317.0
2024-01-22 11:25:00,148.83,148.95,148.82,148.93,137360.0,147.9442,148.0635,147.9343,148.0436,137360.0
2024-01-22 11:30:00,148.93,149.0,148.92,148.97,115432.0,148.0436,148.1132,148.0337,148.0834,115432.0
2024-01-22 11:35:00,148.97,149.0,148.79,148.83,88343.0,148.0834,148.1132,147.9044,147.9442,88343.0
2024-01-22 11:40:00,148.83,148.84,148.67,148.69,143128.0,147.9442,147.9541,147.7852,147.805,143128.0
2024-01-22 11:45:00,148.69,148.82,148.69,148.81,88283.0,147.805,147.9343,147.805,147.9243,88283.0
2024-01-22 11:50:00,148.81,148.86,148.73,148.83,122054.0,147.9243,147.974,147.8448,147.9442,122054.0
2024-01-22 11:55:00,148.83,148.93,148.81,148.83,101725.0,147.9442,148.0436,147.9243,147.9442,101725.0
2024-01-22 12:00:00,148.84,148.85,148.69,148.72,143486.0,147.9541,147.9641,147.805,147.8349,143486.0
2024-01-22 12:05:00,148.71,148.71,148.41,148.46,139468.0,147.8249,147.8249,147.5267,147.5764,139468.0
2024-01-22 12:10:00,148.45,148.47,148.37,148.45,72346.0,147.5665,147.5863,147.4869,147.5665,72346.0
2024-01-22 12:15:00,148.45,148.63,148.44,148.56,51381.0,147.5665,147.7454,147.5565,147.6758,51381.0
2024-01-22 12:20:00,148.56,148.6,148.49,148.52,49063.0,147.6758,147.7156,147.6062,147.636,49063.0
2024-01-22 12:25:00,148.5,148.54,148.42,148.51,60286.0,147.6162,147.6559,147.5366,147.6261,60286.0
2024-01-22 12:30:00,148.52,148.61,148.46,148.51,57797.0,147.636,147.7255,147.5764,147.6261,57797.0
2024-01-22 12:35:00,148.5,148.73,148.44,148.63,54772.0,147.6162,147.8448,147.5565,147.7454,54772.0
2024-01-22 12:40:00,148.63,148.79,148.58,148.78,61246.0,147.7454,147.9044,147.6957,147.8945,61246.0
2024-01-22 12:45:00,148.78,148.87,148.74,148.8,78112.0,147.8945,147.984,147.8547,147.9144,78112.0
2024-01-22 12:50:00,148.8,148.97,148.79,148.91,62935.0,147.9144,148.0834,147.9044,148.0237,62935.0
2024-01-22 12:55:00,148.91,148.92,148.72,148.77,59651.0,148.0237,148.0337,147.8349,147.8846,59651.0
2024-01-22 13:00:00,148.75,148.75,148.6,148.66,70668.0,147.8647,147.8647,147.7156,147.7752,70668.0
2024-01-22 13:05:00,148.63,148.75,148.52,148.53,69398.0,147.7454,147.8647,147.636,147.646,69398.0
2024-01-22 13:10:00,148.54,148.65,148.53,148.63,41805.0,147.6559,147.7653,147.646,147.7454,41805.0
2024-01-22 13:15:00,148.62,148.67,148.47,148.5,43954.0,147.7355,147.7852,147.5863,147.6162,43954.0
2024-01-22 13:20:00,148.49,148.6,148.41,148.56,82848.0,147.6062,147.7156,147.5267,147.6758,82848.0
2024-01-22 13:25:00,148.55,148.59,148.3,148.34,99087.0,147.6659,147.7056,147.4174,147.4571,99087.0
2024-01-22 13:30:00,148.32,148.48,148.31,148.48,104180.0,147.4372,147.5963,147.4273,147.5963,104180.0
2024-01-22 13:35:00,148.47,148.7,148.42,148.68,113195.0,147.5863,147.815,147.5366,147.7951,113195.0
2024-01-22 13:40:00,148.67,148.72,148.59,148.63,49447.0,147.7852,147.8349,147.7056,147.7454,49447.0
2024-01-22 13:45:00,148.63,148.7,148.58,148.64,41816.0,147.7454,147.815,147.6957,147.7553,41816.0
2024-01-22 13:50:00,148.64,148.74,148.59,148.73,60732.0,147.7553,147.8547,147.7056,147.8448,60732.0
2024-01-22 13:55:00,148.72,148.73,148.63,148.65,34103.0,147.8349,147.8448,147.7454,147.7653,34103.0
2024-01-22 14:00:00,148.67,148.72,148.64,148.65,31691.0,147.7852,147.8349,147.7553,147.7653,31691.0
2024-01-22 14:05:00,148.64,148.67,148.59,148.63,33910.0,147.7553,147.7852,147.7056,147.7454,33910.0
2024-01-22 14:10:00,148.63,148.63,148.51,148.62,48801.0,147.7454,147.7454,147.6261,147.7355,48801.0
2024-01-22 14:15:00,148.62,148.67,148.41,148.42,57868.0,147.7355,147.7852,147.5267,147.5366,57868.0
2024-01-22 14:20:00,148.41,148.53,148.36,148.51,69583.0,147.5267,147.646,147.477,147.6261,69583.0
2024-01-22 14:25:00,148.5,148.61,148.46,148.61,60775.0,147.6162,147.7255,147.5764,147.7255,60775.0
2024-01-22 14:30:00,148.6,148.68,148.39,148.44,99499.0,147.7156,147.7951,147.5068,147.5565,99499.0
2024-01-22 14:35:00,148.44,148.61,148.39,148.58,53345.0,147.5565,147.7255,147.5068,147.6957,53345.0
2024-01-22 14:40:00,148.58,148.61,148.5,148.54,47119.0,147.6957,147.7255,147.6162,147.6559,47119.0
2024-01-22 14:45:00,148.54,148.6,148.45,148.5,48345.0,147.6559,147.7156,147.5665,147.6162,48345.0
2024-01-22 14:50:00,148.5,148.57,148.44,148.47,69808.0,147.6162,147.6857,147.5565,147.5863,69808.0
2024-01-22 14:55:00,148.48,148.58,148.45,148.57,71366.0,147.5963,147.6957,147.5665,147.6857,71366.0
2024-01-22 15:00:00,148.57,148.59,148.47,148.48,97636.0,147.6857,147.7056,147.5863,147.5963,97636.0
2024-01-22 15:05:00,148.48,148.5,148.35,148.49,99419.0,147.5963,147.6162,147.4671,147.6062,99419.0
2024-01-22 15:10:00,148.47,148.55,148.41,148.51,83610.0,147.5863,147.6659,147.5267,147.6261,83610.0
2024-01-22 15:15:00,148.52,148.53,148.43,148.44,80055.0,147.636,147.646,147.5466,147.5565,80055.0
2024-01-22 15:20:00,148.43,148.43,148.29,148.38,85208.0,147.5466,147.5466,147.4074,147.4969,85208.0
2024-01-22 15:25:00,148.39,148.48,148.38,148.43,61878.0,147.5068,147.5963,147.4969,147.5466,61878.0
2024-01-22 15:30:00,148.43,148.51,148.38,148.42,98396.0,147.5466,147.6261,147.4969,147.5366,98396.0
2024-01-22 15:35:00,148.43,148.49,148.28,148.28,133222.0,147.5466,147.6062,147.3975,147.3975,133222.0
2024-01-22 15:40:00,148.28,148.35,148.19,148.19,144939.0,147.3975,147.4671,147.308,147.308,144939.0
2024-01-22 15:45:00,148.19,148.19,147.94,147.96,351503.0,147.308,147.308,147.0595,147.0794,351503.0
2024-01-22 15:50:00,147.96,148.03,147.66,147.66,470447.0,147.0794,147.149,146.7812,146.7812,470447.0
2024-01-22 15:55:00,147.65,147.74,147.58,147.71,627322.0,146.7712,146.8607,146.7016,146.8309,627322.0
2024-01-23 09:30:00,147.9,147.92,147.19,147.89,489326.0,147.0197,147.0396,146.314,147.0098,489326.0
2024-01-23 09:35:00,147.89,148.49,147.82,148.23,221674.0,147.0098,147.6062,146.9402,147.3478,221674.0
2024-01-23 09:40:00,148.24,148.47,148.07,148.14,145494.0,147.3577,147.5863,147.1887,147.2583,145494.0
2024-01-23 09:45:00,148.13,148.22,147.94,148.19,126823.0,147.2484,147.3378,147.0595,147.308,126823.0
2024-01-23 09:50:00,148.16,148.35,148.07,148.12,169524.0,147.2782,147.4671,147.1887,147.2384,169524.0
2024-01-23 09:55:00,148.11,148.28,147.98,148.15,142466.0,147.2285,147.3975,147.0993,147.2682,142466.0
2024-01-23 10:00:00,148.16,148.29,148.03,148.23,119236.0,147.2782,147.4074,147.149,147.3478,119236.0
2024-01-23 10:05:00,148.22,148.47,148.15,148.43,113719.0,147.3378,147.5863,147.2682,147.5466,113719.0
2024-01-23 10:10:00,148.44,148.57,148.24,148.54,146148.0,147.5565,147.6857,147.3577,147.6559,146148.0
2024-01-23 10:15:00,148.54,148.56,148.34,148.42,127452.0,147.6559,147.6758,147.4571,147.5366,127452.0
2024-01-23 10:20:00,148.42,148.5,148.18,148.31,127980.0,147.5366,147.6162,147.2981,147.4273,127980.0
2024-01-23 10:25:00,148.33,148.66,148.29,148.63,117776.0,147.4472,147.7752,147.4074,147.7454,117776.0
2024-01-23 10:30:00,148.65,148.65,148.45,148.51,111720.0,147.7653,147.7653,147.5665,147.6261,111720.0
2024-01-23 10:35:00,148.52,148.72,148.51,148.72,150417.0,147.636,147.8349,147.6261,147.8349,150417.0
2024-01-23 10:40:00,148.72,148.84,148.64,148.78,139352.0,147.8349,147.9541,147.7553,147.8945,139352.0
2024-01-23 10:45:00,148.78,148.86,148.6,148.72,128211.0,147.8945,147.974,147.7156,147.8349,128211.0
2024-01-23 10:50:00,148.73,148.81,148.54,148.62,102230.0,147.8448,147.9243,147.6559,147.7355,102230.0
2024-01-23 10:55:00,148.62,148.62,148.24,148.25,126486.0,147.7355,147.7355,147.3577,147.3677,126486.0
2024-01-23 11:00:00,148.25,148.27,148.12,148.14,106560.0,147.3677,147.3875,147.2384,147.2583,106560.0
2024-01-23 11:05:00,148.14,148.24,148.12,148.2,80800.0,147.2583,147.3577,147.2384,147.318,80800.0
2024-01-23 11:10:00,148.18,148.26,148.0,148.02,104821.0,147.2981,147.3776,147.1191,147.139,104821.0
2024-01-23 11:15:00,148.01,148.04,147.81,147.97,145065.0,147.1291,147.1589,146.9303,147.0893,145065.0
2024-01-23 11:20:00,148.0,148.11,147.96,148.02,112029.0,147.1191,147.2285,147.0794,147.139,112029.0
2024-01-23 11:25:00,148.03,148.1,147.88,147.91,92598.0,147.149,147.2185,146.9999,147.0297,92598.0
2024-01-23 11:30:00,147.9,147.98,147.79,147.86,89776.0,147.0197,147.0993,146.9104,146.98,89776.0
2024-01-23 11:35:00,147.86,147.95,147.77,147.86,96376.0,146.98,147.0694,146.8905,146.98,96376.0
2024-01-23 11:40:00,147.86,147.97,147.81,147.96,132582.0,146.98,147.0893,146.9303,147.0794,132582.0
2024-01-23 11:45:00,147.97,148.12,147.92,148.05,96521.0,147.0893,147.2384,147.0396,147.1688,96521.0
2024-01-23 11:50:00,148.05,148.22,148.05,148.21,87980.0,147.1688,147.3378,147.1688,147.3279,87980.0
2024-01-23 11:55:00,148.2,148.21,148.09,148.16,61537.0,147.318,147.3279,147.2086,147.2782,61537.0
2024-01-23 12:00:00,148.15,148.21,148.03,148.05,87187.0,147.2682,147.3279,147.149,147.1688,87187.0
2024-01-23 12:05:00,148.05,148.18,148.04,148.18,95779.0,147.1688,147.2981,147.1589,147.2981,95779.0
2024-01-23 12:10:00,148.18,148.2,148.09,148.09,73638.0,147.2981,147.318,147.2086,147.2086,73638.0
2024-01-23 12:15:00,148.09,148.1,148.0,148.08,56805.0,147.2086,147.2185,147.1191,147.1987,56805.0
2024-01-23 12:20:00,148.08,148.1,147.97,147.97,68547.0,147.1987,147.2185,147.0893,147.0893,68547.0
2024-01-23 12:25:00,147.97,148.08,147.95,148.05,49613.0,147.0893,147.1987,147.0694,147.1688,49613.0
2024-01-23 12:30:00,148.05,148.07,147.93,147.93,48359.0,147.1688,147.1887,147.0496,147.0496,48359.0
2024-01-23 12:35:00,147.92,148.01,147.87,147.93,42318.0,147.0396,147.1291,146.9899,147.0496,42318.0
2024-01-23 12:40:00,147.94,147.95,147.88,147.92,44111.0,147.0595,147.0694,146.9999,147.0396,44111.0
2024-01-23 12:45:00,147.92,148.01,147.91,147.99,61190.0,147.0396,147.1291,147.0297,147.1092,61190.0
2024-01-23 12:50:00,148.0,148.11,147.98,148.1,61985.0,147.1191,147.2285,147.0993,147.2185,61985.0
2024-01-23 12:55:00,148.11,148.24,148.09,148.21,67320.0,147.2285,147.3577,147.2086,147.3279,67320.0
2024-01-23 13:00:00,148.21,148.37,148.16,148.35,64896.0,147.3279,147.4869,147.2782,147.4671,64896.0
2024-01-23 13:05:00,148.34,148.42,148.29,148.31,74277.0,147.4571,147.5366,147.4074,147.4273,74277.0
2024-01-23 13:10:00,148.32,148.47,148.29,148.42,54059.0,147.4372,147.5863,147.4074,147.5366,54059.0
2024-01-23 13:15:00,148.42,148.48,148.34,148.41,60205.0,147.5366,147.5963,147.4571,147.5267,60205.0
2024-01-23 13:20:00,148.41,148.48,148.39,148.42,50413.0,147.5267,147.5963,147.5068,147.5366,50413.0
2024-01-23 13:25:00,148.41,148.41,148.27,148.28,64799.0,147.5267,147.5267,147.3875,147.3975,64799.0
2024-01-23 13:30:00,148.29,148.31,148.16,148.24,55190.0,147.4074,147.4273,147.2782,147.3577,55190.0
2024-01-23 13:35:00,148.24,148.29,148.19,148.2,74590.0,147.3577,147.4074,147.308,147.318,74590.0
2024-01-23 13:40:00,148.21,148.25,148.15,148.24,40475.0,147.3279,147.3677,147.2682,147.3577,40475.0
2024-01-23 13:45:00,148.23,148.31,148.22,148.31,46243.0,147.3478,147.4273,147.3378,147.4273,46243.0
2024-01-23 13:50:00,148.31,148.39,148.27,148.31,71718.0,147.4273,147.5068,147.3875,147.4273,71718.0
2024-01-23 13:55:00,148.32,148.33,148.21,148.32,43983.0,147.4372,147.4472,147.3279,147.4372,43983.0
2024-01-23 14:00:00,148.32,148.37,148.22,148.22,53435.0,147.4372,147.4869,147.3378,147.3378,53435.0
2024-01-23 14:05:00,148.22,148.25,148.13,148.18,55834.0,147.3378,147.3677,147.2484,147.2981,55834.0
2024-01-23 14:10:00,148.18,148.3,148.16,148.17,48431.0,147.2981,147.4174,147.2782,147.2881,48431.0
2024-01-23 14:15:00,148.16,148.17,148.06,148.15,61249.0,147.2782,147.2881,147.1788,147.2682,61249.0
2024-01-23 14:20:00,148.15,148.18,148.09,148.14,34063.0,147.2682,147.2981,147.2086,147.2583,34063.0
2024-01-23 14:25:00,148.15,148.21,148.09,148.2,48177.0,147.2682,147.3279,147.2086,147.318,48177.0
2024-01-23 14:30:00,148.21,148.22,148.09,148.19,58824.0,147.3279,147.3378,147.2086,147.308,58824.0
2024-01-23 14:35:00,148.19,148.26,148.15,148.2,60292.0,147.308,147.3776,147.2682,147.318,60292.0
2024-01-23 14:40:00,148.2,148.29,148.18,148.25,52752.0,147.318,147.4074,147.2981,147.3677,52752.0
2024-01-23 14:45:00,148.25,148.38,148.25,148.3,61528.0,147.3677,147.4969,147.3677,147.4174,61528.0
2024-01-23 14:50:00,148.31,148.31,148.24,148.28,59749.0,147.4273,147.4273,147.3577,147.3975,59749.0
2024-01-23 14:55:00,148.28,148.34,148.27,148.27,73341.0,147.3975,147.4571,147.3875,147.3875,73341.0
2024-01-23 15:00:00,148.28,148.39,148.27,148.38,63999.0,147.3975,147.5068,147.3875,147.4969,63999.0
2024-01-23 15:05:00,148.38,148.45,148.35,148.36,55783.0,147.4969,147.5665,147.4671,147.477,55783.0
2024-01-23 15:10:00,148.37,148.57,148.37,148.5,104879.0,147.4869,147.6857,147.4869,147.6162,104879.0
2024-01-23 15:15:00,148.5,148.53,148.34,148.4,105832.0,147.6162,147.646,147.4571,147.5168,105832.0
2024-01-23 15:20:00,148.4,148.42,148.35,148.38,72857.0,147.5168,147.5366,147.4671,147.4969,72857.0
2024-01-23 15:25:00,148.38,148.42,148.32,148.41,76089.0,147.4969,147.5366,147.4372,147.5267,76089.0
2024-01-23 15:30:00,148.4,148.58,148.38,148.49,144419.0,147.5168,147.6957,147.4969,147.6062,144419.0
2024-01-23 15:35:00,148.48,148.51,148.43,148.47,82112.0,147.5963,147.6261,147.5466,147.5863,82112.0
2024-01-23 15:40:00,148.47,148.61,148.44,148.56,129393.0,147.5863,147.7255,147.5565,147.6758,129393.0
2024-01-23 15:45:00,148.57,148.61,148.46,148.51,156003.0,147.6857,147.7255,147.5764,147.6261,156003.0
2024-01-23 15:50:00,148.51,148.72,148.48,148.68,269592.0,147.6261,147.8349,147.5963,147.7951,269592.0
2024-01-23 15:55:00,148.68,148.83,148.62,148.68,497088.0,147.7951,147.9442,147.7355,147.7951,497088.0
2024-01-24 09:30:00,150.29,151.09,150.05,150.38,956492.0,149.3955,150.1908,149.1569,149.485,956492.0
2024-01-24 09:35:00,150.37,150.39,149.84,150.1,276874.0,149.475,149.4949,148.9482,149.2066,276874.0
2024-01-24 09:40:00,150.11,150.36,150.06,150.29,212117.0,149.2166,149.4651,149.1669,149.3955,212117.0
2024-01-24 09:45:00,150.28,150.53,150.15,150.39,212774.0,149.3856,149.6341,149.2563,149.4949,212774.0
2024-01-24 09:50:00,150.41,150.8,150.4,150.77,241305.0,149.5148,149.9025,149.5049,149.8727,241305.0
2024-01-24 09:55:00,150.76,150.85,150.45,150.54,188536.0,149.8627,149.9522,149.5546,149.644,188536.0
2024-01-24 10:00:00,150.53,150.55,150.24,150.35,181429.0,149.6341,149.654,149.3458,149.4552,181429.0
2024-01-24 10:05:00,150.35,150.82,150.3,150.8,170485.0,149.4552,149.9224,149.4055,149.9025,170485.0
2024-01-24 10:10:00,150.81,151.06,150.69,150.94,255203.0,149.9124,150.1609,149.7931,150.0416,255203.0
2024-01-24 10:15:00,150.98,151.26,150.97,151.08,236657.0,150.0814,150.3597,150.0715,150.1808,236657.0
2024-01-24 10:20:00,151.09,151.18,150.93,151.17,96711.0,150.1908,150.2802,150.0317,150.2703,96711.0
2024-01-24 10:25:00,151.17,151.38,151.14,151.36,158862.0,150.2703,150.479,150.2405,150.4591,158862.0
2024-01-24 10:30:00,151.37,151.46,151.06,151.1,173547.0,150.4691,150.5585,150.1609,150.2007,173547.0
2024-01-24 10:35:00,151.11,151.3,151.08,151.25,96612.0,150.2106,150.3995,150.1808,150.3498,96612.0
2024-01-24 10:40:00,151.25,151.52,151.21,151.5,178009.0,150.3498,150.6182,150.31,150.5983,178009.0
2024-01-24 10:45:00,151.49,151.52,151.38,151.51,179671.0,150.5884,150.6182,150.479,150.6083,179671.0
2024-01-24 10:50:00,151.52,151.52,151.25,151.44,151076.0,150.6182,150.6182,150.3498,150.5387,151076.0
2024-01-24 10:55:00,151.44,151.52,151.32,151.44,135003.0,150.5387,150.6182,150.4194,150.5387,135003.0
2024-01-24 11:00:00,151.45,151.57,151.3,151.34,175080.0,150.5486,150.6679,150.3995,150.4393,175080.0
2024-01-24 11:05:00,151.34,151.35,150.84,150.97,188263.0,150.4393,150.4492,149.9422,150.0715,188263.0
2024-01-24 11:10:00,150.99,151.03,150.77,150.77,133097.0,150.0913,150.1311,149.8727,149.8727,133097.0
2024-01-24 11:15:00,150.77,150.91,150.69,150.88,161010.0,149.8727,150.0118,149.7931,149.982,161010.0
2024-01-24 11:20:00,150.87,151.0,150.78,150.8,139910.0,149.9721,150.1013,149.8826,149.9025,139910.0
2024-01-24 11:25:00,150.8,150.86,150.71,150.75,84013.0,149.9025,149.9621,149.813,149.8528,84013.0
2024-01-24 11:30:00,150.75,150.79,150.55,150.56,82536.0,149.8528,149.8925,149.654,149.6639,82536.0
2024-01-24 11:35:00,150.57,150.74,150.55,150.69,103864.0,149.6738,149.8428,149.654,149.7931,103864.0
2024-01-24 11:40:00,150.69,150.79,150.6,150.61,93028.0,149.7931,149.8925,149.7037,149.7136,93028.0
2024-01-24 11:45:00,150.62,150.81,150.61,150.79,89915.0,149.7235,149.9124,149.7136,149.8925,89915.0
2024-01-24 11:50:00,150.79,151.01,150.71,150.97,153242.0,149.8925,150.1112,149.813,150.0715,153242.0
2024-01-24 11:55:00,150.97,151.06,150.95,150.97,112897.0,150.0715,150.1609,150.0516,150.0715,112897.0
2024-01-24 12:00:00,150.97,150.98,150.77,150.87,183055.0,150.0715,150.0814,149.8727,149.9721,183055.0
2024-01-24 12:05:00,150.88,151.06,150.85,150.99,127213.0,149.982,150.1609,149.9522,150.0913,127213.0
2024-01-24 12:10:00,150.98,151.04,150.84,150.88,149413.0,150.0814,150.141,149.9422,149.982,149413.0
2024-01-24 12:15:00,150.87,151.06,150.82,151.0,112681.0,149.9721,150.1609,149.9224,150.1013,112681.0
2024-01-24 12:20:00,151.0,151.0,150.9,150.94,117712.0,150.1013,150.1013,150.0019,150.0416,117712.0
2024-01-24 12:25:00,150.94,151.18,150.94,151.09,138489.0,150.0416,150.2802,150.0416,150.1908,138489.0
2024-01-24 12:30:00,151.1,151.2,151.08,151.16,91379.0,150.2007,150.3001,150.1808,150.2603,91379.0
2024-01-24 12:35:00,151.17,151.24,150.94,151.09,151369.0,150.2703,150.3399,150.0416,150.1908,151369.0
2024-01-24 12:40:00,151.1,151.12,150.96,150.99,63733.0,150.2007,150.2206,150.0615,150.0913,63733.0
2024-01-24 12:45:00,151.0,151.14,150.98,151.12,86638.0,150.1013,150.2405,150.0814,150.2206,86638.0
2024-01-24 12:50:00,151.12,151.2,151.03,151.19,77863.0,150.2206,150.3001,150.1311,150.2902,77863.0
2024-01-24 12:55:00,151.19,151.24,151.14,151.2,98290.0,150.2902,150.3399,150.2405,150.3001,98290.0
2024-01-24 13:00:00,151.2,151.2,150.83,150.87,174935.0,150.3001,150.3001,149.9323,149.9721,174935.0
2024-01-24 13:05:00,150.89,151.03,150.83,150.96,104159.0,149.9919,150.1311,149.9323,150.0615,104159.0
2024-01-24 13:10:00,150.96,151.02,150.91,150.96,59231.0,150.0615,150.1212,150.0118,150.0615,59231.0
2024-01-24 13:15:00,150.95,150.97,150.77,150.93,102705.0,150.0516,150.0715,149.8727,150.0317,102705.0
2024-01-24 13:20:00,150.94,151.06,150.91,151.0,79957.0,150.0416,150.1609,150.0118,150.1013,79957.0
2024-01-24 13:25:00,150.99,151.27,150.99,151.18,111032.0,150.0913,150.3697,150.0913,150.2802,111032.0
2024-01-24 13:30:00,151.18,151.2,150.97,151.12,73750.0,150.2802,150.3001,150.0715,150.2206,73750.0
2024-01-24 13:35:00,151.11,151.15,150.87,150.88,108194.0,150.2106,150.2504,149.9721,149.982,108194.0
2024-01-24 13:40:00,150.87,150.98,150.77,150.84,110567.0,149.9721,150.0814,149.8727,149.9422,110567.0
2024-01-24 13:45:00,150.85,151.0,150.82,150.93,63633.0,149.9522,150.1013,149.9224,150.0317,63633.0
2024-01-24 13:50:00,150.92,150.93,150.77,150.8,77042.0,150.0218,150.0317,149.8727,149.9025,77042.0
2024-01-24 13:55:00,150.79,150.89,150.72,150.82,70884.0,149.8925,149.9919,149.823,149.9224,70884.0
2024-01-24 14:00:00,150.81,150.9,150.8,150.87,57918.0,149.9124,150.0019,149.9025,149.9721,57918.0
2024-01-24 14:05:00,150.87,150.96,150.84,150.87,68576.0,149.9721,150.0615,149.9422,149.9721,68576.0
2024-01-24 14:10:00,150.86,150.92,150.77,150.82,96489.0,149.9621,150.0218,149.8727,149.9224,96489.0
2024-01-24 14:15:00,150.82,150.84,150.68,150.76,100890.0,149.9224,149.9422,149.7832,149.8627,100890.0
2024-01-24 14:20:00,150.77,150.78,150.57,150.63,143736.0,149.8727,149.8826,149.6738,149.7335,143736.0
2024-01-24 14:25:00,150.63,150.75,150.52,150.66,115186.0,149.7335,149.8528,149.6241,149.7633,115186.0
2024-01-24 14:30:00,150.65,150.68,150.51,150.53,107308.0,149.7534,149.7832,149.6142,149.6341,107308.0
2024-01-24 14:35:00,150.53,150.69,150.52,150.65,87893.0,149.6341,149.7931,149.6241,149.7534,87893.0
2024-01-24 14:40:00,150.65,150.84,150.65,150.76,92108.0,149.7534,149.9422,149.7534,149.8627,92108.0
2024-01-24 14:45:00,150.75,150.87,150.72,150.81,69478.0,149.8528,149.9721,149.823,149.9124,69478.0
2024-01-24 14:50:00,150.82,150.89,150.73,150.77,90077.0,149.9224,149.9919,149.8329,149.8727,90077.0
2024-01-24 14:55:00,150.77,150.77,150.56,150.67,127838.0,149.8727,149.8727,149.6639,149.7733,127838.0
2024-01-24 15:00:00,150.67,150.74,150.58,150.71,95789.0,149.7733,149.8428,149.6838,149.813,95789.0
2024-01-24 15:05:00,150.71,150.75,150.64,150.69,77144.0,149.813,149.8528,149.7434,149.7931,77144.0
2024-01-24 15:10:00,150.71,150.71,150.37,150.39,199145.0,149.813,149.813,149.475,149.4949,199145.0
2024-01-24 15:15:00,150.39,150.42,150.2,150.21,137718.0,149.4949,149.5247,149.306,149.316,137718.0
2024-01-24 15:20:00,150.23,150.44,150.2,150.43,94950.0,149.3359,149.5446,149.306,149.5347,94950.0
2024-01-24 15:25:00,150.42,150.43,150.25,150.35,105016.0,149.5247,149.5347,149.3558,149.4552,105016.0
2024-01-24 15:30:00,150.36,150.5,150.34,150.42,87122.0,149.4651,149.6043,149.4452,149.5247,87122.0
2024-01-24 15:35:00,150.43,150.55,150.4,150.52,151945.0,149.5347,149.654,149.5049,149.6241,151945.0
2024-01-24 15:40:00,150.53,150.57,150.45,150.49,154522.0,149.6341,149.6738,149.5546,149.5943,154522.0
2024-01-24 15:45:00,150.5,150.56,150.27,150.28,256448.0,149.6043,149.6639,149.3756,149.3856,256448.0
2024-01-24 15:50:00,150.28,150.34,150.12,150.23,436077.0,149.3856,149.4452,149.2265,149.3359,436077.0
2024-01-24 15:55:00,150.23,150.42,150.23,150.34,654300.0,149.3359,149.5247,149.3359,149.4452,654300.0
2024-01-25 09:30:00,151.74,152.26,151.22,152.13,684285.0,150.8369,151.3538,150.32,151.2246,684285.0
2024-01-25 09:35:00,152.14,152.35,151.83,151.83,229347.0,151.2345,151.4433,150.9263,150.9263,229347.0
2024-01-25 09:40:00,151.78,151.91,151.54,151.76,208528.0,150.8766,151.0059,150.6381,150.8568,208528.0
2024-01-25 09:45:00,151.77,152.1,151.68,152.06,198670.0,150.8667,151.1947,150.7772,151.155,198670.0
2024-01-25 09:50:00,152.07,152.44,151.99,152.44,196945.0,151.1649,151.5327,151.0854,151.5327,196945.0
2024-01-25 09:55:00,152.43,152.49,152.14,152.14,181676.0,151.5228,151.5824,151.2345,151.2345,181676.0
2024-01-25 10:00:00,152.14,152.48,152.02,152.48,276290.0,151.2345,151.5725,151.1152,151.5725,276290.0
2024-01-25 10:05:00,152.48,152.78,152.31,152.76,324661.0,151.5725,151.8707,151.4035,151.8508,324661.0
2024-01-25 10:10:00,152.75,152.96,152.59,152.88,271742.0,151.8409,152.0496,151.6818,151.9701,271742.0
2024-01-25 10:15:00,152.89,153.27,152.86,153.26,277357.0,151.98,152.3578,151.9502,152.3478,277357.0
2024-01-25 10:20:00,153.27,153.65,153.25,153.56,314550.0,152.3578,152.7355,152.3379,152.646,314550.0
2024-01-25 10:25:00,153.56,153.8,153.44,153.47,335044.0,152.646,152.8846,152.5268,152.5566,335044.0
2024-01-25 10:30:00,153.49,153.64,153.29,153.61,249707.0,152.5765,152.7256,152.3777,152.6958,249707.0
2024-01-25 10:35:00,153.62,153.62,153.29,153.45,305348.0,152.7057,152.7057,152.3777,152.5367,305348.0
2024-01-25 10:40:00,153.45,154.12,153.39,154.09,259817.0,152.5367,153.2027,152.4771,153.1729,259817.0
2024-01-25 10:45:00,154.1,154.28,153.97,154.1,261210.0,153.1828,153.3618,153.0536,153.1828,261210.0
2024-01-25 10:50:00,154.1,154.37,153.85,153.94,254597.0,153.1828,153.4512,152.9343,153.0238,254597.0
2024-01-25 10:55:00,153.94,154.67,153.94,154.53,345523.0,153.0238,153.7494,153.0238,153.6103,345523.0
2024-01-25 11:00:00,154.53,154.55,154.24,154.31,221426.0,153.6103,153.6302,153.322,153.3916,221426.0
2024-01-25 11:05:00,154.31,154.75,154.26,154.74,276724.0,153.3916,153.829,153.3419,153.819,276724.0
2024-01-25 11:10:00,154.74,154.76,154.31,154.58,191803.0,153.819,153.8389,153.3916,153.66,191803.0
2024-01-25 11:15:00,154.57,154.66,154.41,154.58,219431.0,153.65,153.7395,153.491,153.66,219431.0
2024-01-25 11:20:00,154.59,154.74,154.51,154.64,293173.0,153.6699,153.819,153.5904,153.7196,293173.0
2024-01-25 11:25:00,154.64,154.72,154.48,154.5,119753.0,153.7196,153.7991,153.5606,153.5805,119753.0
2024-01-25 11:30:00,154.5,154.63,154.37,154.63,144880.0,153.5805,153.7097,153.4512,153.7097,144880.0
2024-01-25 11:35:00,154.63,154.67,154.45,154.55,174853.0,153.7097,153.7494,153.5308,153.6302,174853.0
2024-01-25 11:40:00,154.54,154.65,154.41,154.53,114437.0,153.6202,153.7296,153.491,153.6103,114437.0
2024-01-25 11:45:00,154.52,154.66,154.44,154.65,74581.0,153.6003,153.7395,153.5208,153.7296,74581.0
2024-01-25 11:50:00,154.65,154.76,154.55,154.59,118007.0,153.7296,153.8389,153.6302,153.6699,118007.0
2024-01-25 11:55:00,154.58,154.62,154.28,154.51,200319.0,153.66,153.6997,153.3618,153.5904,200319.0
2024-01-25 12:00:00,154.5,154.67,154.33,154.37,107382.0,153.5805,153.7494,153.4115,153.4512,107382.0
2024-01-25 12:05:00,154.38,154.42,154.24,154.33,303528.0,153.4612,153.5009,153.322,153.4115,303528.0
2024-01-25 12:10:00,154.33,154.47,154.23,154.26,120737.0,153.4115,153.5506,153.3121,153.3419,120737.0
2024-01-25 12:15:00,154.26,154.38,153.98,154.0,199431.0,153.3419,153.4612,153.0636,153.0834,199431.0
2024-01-25 12:20:00,154.02,154.13,153.93,153.99,102027.0,153.1033,153.2127,153.0138,153.0735,102027.0
2024-01-25 12:25:00,154.0,154.07,153.88,153.9,148365.0,153.0834,153.153,152.9641,152.984,148365.0
2024-01-25 12:30:00,153.9,153.98,153.55,153.56,138473.0,152.984,153.0636,152.6361,152.646,138473.0
2024-01-25 12:35:00,153.54,153.71,153.53,153.61,114225.0,152.6262,152.7952,152.6162,152.6958,114225.0
2024-01-25 12:40:00,153.62,153.82,153.6,153.81,107538.0,152.7057,152.9045,152.6858,152.8946,107538.0
2024-01-25 12:45:00,153.81,153.84,153.53,153.56,112179.0,152.8946,152.9244,152.6162,152.646,112179.0
2024-01-25 12:50:00,153.56,153.58,153.31,153.41,123001.0,152.646,152.6659,152.3975,152.4969,123001.0
2024-01-25 12:55:00,153.41,153.59,153.41,153.5,106685.0,152.4969,152.6759,152.4969,152.5864,106685.0
2024-01-25 13:00:00,153.5,153.74,153.43,153.62,192493.0,152.5864,152.825,152.5168,152.7057,192493.0
2024-01-25 13:05:00,153.63,153.92,153.62,153.67,142713.0,152.7156,153.0039,152.7057,152.7554,142713.0
2024-01-25 13:10:00,153.67,153.88,153.62,153.78,138724.0,152.7554,152.9641,152.7057,152.8647,138724.0
2024-01-25 13:15:00,153.76,153.76,153.31,153.34,171315.0,152.8449,152.8449,152.3975,152.4274,171315.0
2024-01-25 13:20:00,153.33,153.45,153.15,153.17,138537.0,152.4174,152.5367,152.2385,152.2584,138537.0
2024-01-25 13:25:00,153.16,153.35,153.1,153.15,97850.0,152.2484,152.4373,152.1888,152.2385,97850.0
2024-01-25 13:30:00,153.14,153.15,152.94,152.96,156354.0,152.2285,152.2385,152.0297,152.0496,156354.0
2024-01-25 13:35:00,152.96,153.04,152.86,152.89,112881.0,152.0496,152.1291,151.9502,151.98,112881.0
2024-01-25 13:40:00,152.89,153.33,152.89,153.32,152388.0,151.98,152.4174,151.98,152.4075,152388.0
2024-01-25 13:45:00,153.31,153.49,153.17,153.38,109101.0,152.3975,152.5765,152.2584,152.4671,109101.0
2024-01-25 13:50:00,153.38,153.39,153.07,153.09,70001.0,152.4671,152.4771,152.159,152.1788,70001.0
2024-01-25 13:55:00,153.11,153.13,152.88,152.97,115663.0,152.1987,152.2186,151.9701,152.0596,115663.0
2024-01-25 14:00:00,152.96,152.98,152.83,152.93,142014.0,152.0496,152.0695,151.9204,152.0198,142014.0
2024-01-25 14:05:00,152.91,152.92,152.74,152.86,95913.0,151.9999,152.0099,151.8309,151.9502,95913.0
2024-01-25 14:10:00,152.86,153.03,152.84,153.02,96055.0,151.9502,152.1192,151.9303,152.1093,96055.0
2024-01-25 14:15:00,153.02,153.05,152.83,153.0,87597.0,152.1093,152.1391,151.9204,152.0894,87597.0
2024-01-25 14:20:00,153.0,153.08,152.86,152.91,90166.0,152.0894,152.1689,151.9502,151.9999,90166.0
2024-01-25 14:25:00,152.9,153.11,152.86,153.09,76894.0,151.99,152.1987,151.9502,152.1788,76894.0
2024-01-25 14:30:00,153.09,153.13,152.97,153.07,114281.0,152.1788,152.2186,152.0596,152.159,114281.0
2024-01-25 14:35:00,153.06,153.12,152.87,152.92,110611.0,152.149,152.2087,151.9602,152.0099,110611.0
2024-01-25 14:40:00,152.93,152.99,152.88,152.97,80758.0,152.0198,152.0794,151.9701,152.0596,80758.0
2024-01-25 14:45:00,152.97,153.07,152.9,152.95,62046.0,152.0596,152.159,151.99,152.0397,62046.0
2024-01-25 14:50:00,152.95,153.17,152.87,153.15,72399.0,152.0397,152.2584,151.9602,152.2385,72399.0
2024-01-25 14:55:00,153.15,153.43,153.15,153.43,151335.0,152.2385,152.5168,152.2385,152.5168,151335.0
2024-01-25 15:00:00,153.43,153.45,153.32,153.39,152605.0,152.5168,152.5367,152.4075,152.4771,152605.0
2024-01-25 15:05:00,153.39,153.4,153.24,153.37,115931.0,152.4771,152.487,152.328,152.4572,115931.0
2024-01-25 15:10:00,153.36,153.36,153.15,153.2,142758.0,152.4472,152.4472,152.2385,152.2882,142758.0
2024-01-25 15:15:00,153.21,153.37,153.15,153.36,130336.0,152.2981,152.4572,152.2385,152.4472,130336.0
2024-01-25 15:20:00,153.35,153.41,153.05,153.06,120667.0,152.4373,152.4969,152.1391,152.149,120667.0
2024-01-25 15:25:00,153.06,153.1,152.98,153.03,114945.0,152.149,152.1888,152.0695,152.1192,114945.0
2024-01-25 15:30:00,153.03,153.22,152.96,153.18,135222.0,152.1192,152.3081,152.0496,152.2683,135222.0
2024-01-25 15:35:00,153.19,153.26,153.05,153.07,132416.0,152.2783,152.3478,152.1391,152.159,132416.0
2024-01-25 15:40:00,153.08,153.13,152.95,153.02,184163.0,152.1689,152.2186,152.0397,152.1093,184163.0
2024-01-25 15:45:00,153.02,153.36,153.02,153.32,166228.0,152.1093,152.4472,152.1093,152.4075,166228.0
2024-01-25 15:50:00,153.32,153.4,153.15,153.22,327555.0,152.4075,152.487,152.2385,152.3081,327555.0
2024-01-25 15:55:00,153.23,153.69,153.17,153.64,753561.0,152.318,152.7753,152.2584,152.7256,753561.0
2024-01-26 09:30:00,152.89,154.08,152.77,153.82,751458.0,151.98,153.163,151.8608,152.9045,751458.0
2024-01-26 09:35:00,153.82,153.9,153.26,153.46,259763.0,152.9045,152.984,152.3478,152.5466,259763.0
2024-01-26 09:40:00,153.46,153.57,153.28,153.4,194982.0,152.5466,152.656,152.3677,152.487,194982.0
2024-01-26 09:45:00,153.4,153.53,153.1,153.29,172348.0,152.487,152.6162,152.1888,152.3777,172348.0
2024-01-26 09:50:00,153.28,153.66,153.26,153.54,181227.0,152.3677,152.7455,152.3478,152.6262,181227.0
2024-01-26 09:55:00,153.53,153.7,153.36,153.6,145288.0,152.6162,152.7852,152.4472,152.6858,145288.0
2024-01-26 10:00:00,153.59,153.7,153.37,153.4,112513.0,152.6759,152.7852,152.4572,152.487,112513.0
2024-01-26 10:05:00,153.39,153.42,153.06,153.13,143431.0,152.4771,152.5069,152.149,152.2186,143431.0
2024-01-26 10:10:00,153.11,153.3,152.99,153.29,117702.0,152.1987,152.3876,152.0794,152.3777,117702.0
2024-01-26 10:15:00,153.28,153.29,152.97,153.15,132692.0,152.3677,152.3777,152.0596,152.2385,132692.0
2024-01-26 10:20:00,153.15,153.45,153.11,153.42,138425.0,152.2385,152.5367,152.1987,152.5069,138425.0
2024-01-26 10:25:00,153.43,153.71,153.43,153.66,155130.0,152.5168,152.7952,152.5168,152.7455,155130.0
2024-01-26 10:30:00,153.66,153.86,153.55,153.84,155216.0,152.7455,152.9443,152.6361,152.9244,155216.0
2024-01-26 10:35:00,153.83,153.97,153.77,153.77,101700.0,152.9144,153.0536,152.8548,152.8548,101700.0
2024-01-26 10:40:00,153.76,153.87,153.67,153.8,129760.0,152.8449,152.9542,152.7554,152.8846,129760.0
2024-01-26 10:45:00,153.79,153.81,153.62,153.77,143882.0,152.8747,152.8946,152.7057,152.8548,143882.0
2024-01-26 10:50:00,153.77,153.83,153.6,153.78,119428.0,152.8548,152.9144,152.6858,152.8647,119428.0
2024-01-26 10:55:00,153.79,153.8,153.6,153.7,126205.0,152.8747,152.8846,152.6858,152.7852,126205.0
2024-01-26 11:00:00,153.71,153.84,153.65,153.72,89493.0,152.7952,152.9244,152.7355,152.8051,89493.0
2024-01-26 11:05:00,153.72,154.05,153.7,154.02,170281.0,152.8051,153.1331,152.7852,153.1033,170281.0
2024-01-26 11:10:00,154.02,154.06,153.67,153.7,122567.0,153.1033,153.1431,152.7554,152.7852,122567.0
2024-01-26 11:15:00,153.71,153.91,153.69,153.71,104285.0,152.7952,152.994,152.7753,152.7952,104285.0
2024-01-26 11:20:00,153.72,153.83,153.67,153.71,113315.0,152.8051,152.9144,152.7554,152.7952,113315.0
2024-01-26 11:25:00,153.72,153.8,153.63,153.64,102933.0,152.8051,152.8846,152.7156,152.7256,102933.0
2024-01-26 11:30:00,153.64,153.76,153.63,153.68,131675.0,152.7256,152.8449,152.7156,152.7653,131675.0
2024-01-26 11:35:00,153.68,153.74,153.42,153.47,112312.0,152.7653,152.825,152.5069,152.5566,112312.0
2024-01-26 11:40:00,153.47,153.64,153.38,153.48,113939.0,152.5566,152.7256,152.4671,152.5665,113939.0
2024-01-26 11:45:00,153.48,153.69,153.43,153.67,90111.0,152.5665,152.7753,152.5168,152.7554,90111.0
2024-01-26 11:50:00,153.69,153.8,153.68,153.71,157387.0,152.7753,152.8846,152.7653,152.7952,157387.0
2024-01-26 11:55:00,153.71,153.78,153.61,153.71,265501.0,152.7952,152.8647,152.6958,152.7952,265501.0
2024-01-26 12:00:00,153.71,153.74,153.66,153.71,231815.0,152.7952,152.825,152.7455,152.7952,231815.0
2024-01-26 12:05:00,153.71,154.06,153.7,153.93,274714.0,152.7952,153.1431,152.7852,153.0138,274714.0
2024-01-26 12:10:00,153.92,154.11,153.76,154.05,199054.0,153.0039,153.1928,152.8449,153.1331,199054.0
2024-01-26 12:15:00,154.05,154.05,153.89,153.97,222892.0,153.1331,153.1331,152.9741,153.0536,222892.0
2024-01-26 12:20:00,153.97,153.97,153.57,153.6,146438.0,153.0536,153.0536,152.656,152.6858,146438.0
2024-01-26 12:25:00,153.59,153.72,153.57,153.71,125163.0,152.6759,152.8051,152.656,152.7952,125163.0
2024-01-26 12:30:00,153.71,153.72,153.43,153.44,105594.0,152.7952,152.8051,152.5168,152.5268,105594.0
2024-01-26 12:35:00,153.44,153.47,153.11,153.24,191015.0,152.5268,152.5566,152.1987,152.328,191015.0
2024-01-26 12:40:00,153.25,153.37,153.21,153.34,79079.0,152.3379,152.4572,152.2981,152.4274,79079.0
2024-01-26 12:45:00,153.33,153.33,153.05,153.06,116252.0,152.4174,152.4174,152.1391,152.149,116252.0
2024-01-26 12:50:00,153.06,153.2,153.01,153.19,103957.0,152.149,152.2882,152.0993,152.2783,103957.0
2024-01-26 12:55:00,153.19,153.2,153.02,153.09,92138.0,152.2783,152.2882,152.1093,152.1788,92138.0
2024-01-26 13:00:00,153.09,153.18,153.02,153.18,105540.0,152.1788,152.2683,152.1093,152.2683,105540.0
2024-01-26 13:05:00,153.18,153.39,153.12,153.36,96356.0,152.2683,152.4771,152.2087,152.4472,96356.0
2024-01-26 13:10:00,153.35,153.39,153.26,153.28,80467.0,152.4373,152.4771,152.3478,152.3677,80467.0
2024-01-26 13:15:00,153.28,153.35,153.16,153.22,96755.0,152.3677,152.4373,152.2484,152.3081,96755.0
2024-01-26 13:20:00,153.22,153.43,153.19,153.39,69917.0,152.3081,152.5168,152.2783,152.4771,69917.0
2024-01-26 13:25:00,153.38,153.48,153.3,153.4,93791.0,152.4671,152.5665,152.3876,152.487,93791.0
2024-01-26 13:30:00,153.4,153.51,153.34,153.51,69640.0,152.487,152.5963,152.4274,152.5963,69640.0
2024-01-26 13:35:00,153.51,153.52,153.41,153.44,69639.0,152.5963,152.6063,152.4969,152.5268,69639.0
2024-01-26 13:40:00,153.44,153.44,153.2,153.33,76876.0,152.5268,152.5268,152.2882,152.4174,76876.0
2024-01-26 13:45:00,153.32,153.4,153.26,153.36,72928.0,152.4075,152.487,152.3478,152.4472,72928.0
2024-01-26 13:50:00,153.35,153.41,153.29,153.37,69122.0,152.4373,152.4969,152.3777,152.4572,69122.0
2024-01-26 13:55:00,153.37,153.49,153.29,153.42,83377.0,152.4572,152.5765,152.3777,152.5069,83377.0
2024-01-26 14:00:00,153.41,153.58,153.39,153.54,96592.0,152.4969,152.6659,152.4771,152.6262,96592.0
2024-01-26 14:05:00,153.55,153.56,153.35,153.41,80569.0,152.6361,152.646,152.4373,152.4969,80569.0
2024-01-26 14:10:00,153.4,153.44,153.32,153.37,75679.0,152.487,152.5268,152.4075,152.4572,75679.0
2024-01-26 14:15:00,153.36,153.42,153.27,153.28,96529.0,152.4472,152.5069,152.3578,152.3677,96529.0
2024-01-26 14:20:00,153.28,153.33,153.19,153.2,112102.0,152.3677,152.4174,152.2783,152.2882,112102.0
2024-01-26 14:25:00,153.21,153.3,153.19,153.24,85597.0,152.2981,152.3876,152.2783,152.328,85597.0
2024-01-26 14:30:00,153.25,153.29,153.1,153.15,83019.0,152.3379,152.3777,152.1888,152.2385,83019.0
2024-01-26 14:35:00,153.16,153.35,153.14,153.29,69526.0,152.2484,152.4373,152.2285,152.3777,69526.0
2024-01-26 14:40:00,153.29,153.38,153.27,153.36,103770.0,152.3777,152.4671,152.3578,152.4472,103770.0
2024-01-26 14:45:00,153.36,153.41,153.31,153.31,132673.0,152.4472,152.4969,152.3975,152.3975,132673.0
2024-01-26 14:50:00,153.31,153.44,153.29,153.31,127154.0,152.3975,152.5268,152.3777,152.3975,127154.0
2024-01-26 14:55:00,153.31,153.32,153.17,153.22,156320.0,152.3975,152.4075,152.2584,152.3081,156320.0
2024-01-26 15:00:00,153.21,153.24,153.17,153.19,128691.0,152.2981,152.328,152.2584,152.2783,128691.0
2024-01-26 15:05:00,153.18,153.35,153.16,153.34,155755.0,152.2683,152.4373,152.2484,152.4274,155755.0
2024-01-26 15:10:00,153.34,153.37,153.25,153.33,127161.0,152.4274,152.4572,152.3379,152.4174,127161.0
2024-01-26 15:15:00,153.33,153.41,153.31,153.41,137483.0,152.4174,152.4969,152.3975,152.4969,137483.0
2024-01-26 15:20:00,153.41,153.42,153.23,153.42,191838.0,152.4969,152.5069,152.318,152.5069,191838.0
2024-01-26 15:25:00,153.42,153.46,153.26,153.3,115917.0,152.5069,152.5466,152.3478,152.3876,115917.0
2024-01-26 15:30:00,153.31,153.34,153.2,153.25,112401.0,152.3975,152.4274,152.2882,152.3379,112401.0
2024-01-26 15:35:00,153.24,153.33,153.24,153.27,118939.0,152.328,152.4174,152.328,152.3578,118939.0
2024-01-26 15:40:00,153.27,153.33,153.21,153.31,185229.0,152.3578,152.4174,152.2981,152.3975,185229.0
2024-01-26 15:45:00,153.32,153.61,153.27,153.61,230625.0,152.4075,152.6958,152.3578,152.6958,230625.0
2024-01-26 15:50:00,153.6,153.86,153.46,153.49,474941.0,152.6858,152.9443,152.5466,152.5765,474941.0
2024-01-26 15:55:00,153.5,153.88,153.5,153.79,1285185.0,152.5864,152.9641,152.5864,152.8747,1285185.0
2024-01-29 09:30:00,153.57,153.73,152.92,153.55,750574.0,152.656,152.815,152.0099,152.6361,750574.0
2024-01-29 09:35:00,153.54,153.82,153.44,153.65,306649.0,152.6262,152.9045,152.5268,152.7355,306649.0
2024-01-29 09:40:00,153.65,153.92,153.59,153.84,257156.0,152.7355,153.0039,152.6759,152.9244,257156.0
2024-01-29 09:45:00,153.85,154.36,153.85,154.23,363220.0,152.9343,153.4413,152.9343,153.3121,363220.0
2024-01-29 09:50:00,154.24,154.35,153.68,153.78,309681.0,153.322,153.4313,152.7653,152.8647,309681.0
2024-01-29 09:55:00,153.78,153.81,153.61,153.72,209050.0,152.8647,152.8946,152.6958,152.8051,209050.0
2024-01-29 10:00:00,153.74,153.93,153.54,153.61,246299.0,152.825,153.0138,152.6262,152.6958,246299.0
2024-01-29 10:05:00,153.61,153.61,153.17,153.19,177814.0,152.6958,152.6958,152.2584,152.2783,177814.0
2024-01-29 10:10:00,153.21,153.57,153.19,153.56,177218.0,152.2981,152.656,152.2783,152.646,177218.0
2024-01-29 10:15:00,153.57,153.78,153.38,153.44,161039.0,152.656,152.8647,152.4671,152.5268,161039.0
2024-01-29 10:20:00,153.45,153.63,153.26,153.43,210520.0,152.5367,152.7156,152.3478,152.5168,210520.0
2024-01-29 10:25:00,153.43,153.43,153.23,153.38,188886.0,152.5168,152.5168,152.318,152.4671,188886.0
2024-01-29 10:30:00,153.38,153.69,153.26,153.39,239986.0,152.4671,152.7753,152.3478,152.4771,239986.0
2024-01-29 10:35:00,153.39,153.43,153.18,153.28,109267.0,152.4771,152.5168,152.2683,152.3677,109267.0
2024-01-29 10:40:00,153.28,153.34,153.03,153.04,154984.0,152.3677,152.4274,152.1192,152.1291,154984.0
2024-01-29 10:45:00,153.04,153.1,152.98,153.04,150067.0,152.1291,152.1888,152.0695,152.1291,150067.0
2024-01-29 10:50:00,153.03,153.29,153.0,153.25,127691.0,152.1192,152.3777,152.0894,152.3379,127691.0
2024-01-29 10:55:00,153.24,153.3,153.07,153.09,100242.0,152.328,152.3876,152.159,152.1788,100242.0
2024-01-29 11:00:00,153.09,153.18,152.96,153.1,116400.0,152.1788,152.2683,152.0496,152.1888,116400.0
2024-01-29 11:05:00,153.12,153.16,153.0,153.04,93534.0,152.2087,152.2484,152.0894,152.1291,93534.0
2024-01-29 11:10:00,153.04,153.36,153.04,153.34,111207.0,152.1291,152.4472,152.1291,152.4274,111207.0
2024-01-29 11:15:00,153.34,153.55,153.21,153.51,172253.0,152.4274,152.6361,152.2981,152.5963,172253.0
2024-01-29 11:20:00,153.52,153.61,153.37,153.58,96227.0,152.6063,152.6958,152.4572,152.6659,96227.0
2024-01-29 11:25:00,153.6,153.65,153.42,153.57,115042.0,152.6858,152.7355,152.5069,152.656,115042.0
2024-01-29 11:30:00,153.56,153.63,153.48,153.53,92868.0,152.646,152.7156,152.5665,152.6162,92868.0
2024-01-29 11:35:00,153.52,153.56,153.43,153.47,102069.0,152.6063,152.646,152.5168,152.5566,102069.0
2024-01-29 11:40:00,153.47,153.64,153.45,153.56,132888.0,152.5566,152.7256,152.5367,152.646,132888.0
2024-01-29 11:45:00,153.56,153.59,153.48,153.52,79913.0,152.646,152.6759,152.5665,152.6063,79913.0
2024-01-29 11:50:00,153.52,153.69,153.47,153.67,111329.0,152.6063,152.7753,152.5566,152.7554,111329.0
2024-01-29 11:55:00,153.67,153.73,153.56,153.56,171420.0,152.7554,152.815,152.646,152.646,171420.0
2024-01-29 12:00:00,153.56,153.61,153.46,153.51,132412.0,152.646,152.6958,152.5466,152.5963,132412.0
2024-01-29 12:05:00,153.52,153.52,153.3,153.39,85243.0,152.6063,152.6063,152.3876,152.4771,85243.0
2024-01-29 12:10:00,153.39,153.46,153.36,153.42,112747.0,152.4771,152.5466,152.4472,152.5069,112747.0
2024-01-29 12:15:00,153.43,153.5,153.35,153.41,126240.0,152.5168,152.5864,152.4373,152.4969,126240.0
2024-01-29 12:20:00,153.41,153.66,153.38,153.65,84152.0,152.4969,152.7455,152.4671,152.7355,84152.0
2024-01-29 12:25:00,153.64,153.79,153.61,153.64,118460.0,152.7256,152.8747,152.6958,152.7256,118460.0
2024-01-29 12:30:00,153.64,153.91,153.63,153.86,120099.0,152.7256,152.994,152.7156,152.9443,120099.0
2024-01-29 12:35:00,153.86,154.03,153.8,153.99,102225.0,152.9443,153.1133,152.8846,153.0735,102225.0
2024-01-29 12:40:00,153.99,154.01,153.88,153.99,97620.0,153.0735,153.0934,152.9641,153.0735,97620.0
2024-01-29 12:45:00,153.99,154.05,153.74,153.86,161153.0,153.0735,153.1331,152.825,152.9443,161153.0
2024-01-29 12:50:00,153.87,153.99,153.87,153.96,84952.0,152.9542,153.0735,152.9542,153.0437,84952.0
2024-01-29 12:55:00,153.96,154.04,153.92,153.94,114074.0,153.0437,153.1232,153.0039,153.0238,114074.0
2024-01-29 13:00:00,153.95,153.98,153.83,153.84,98481.0,153.0337,153.0636,152.9144,152.9244,98481.0
2024-01-29 13:05:00,153.85,153.95,153.83,153.91,99086.0,152.9343,153.0337,152.9144,152.994,99086.0
2024-01-29 13:10:00,153.9,153.94,153.8,153.9,64446.0,152.984,153.0238,152.8846,152.984,64446.0
2024-01-29 13:15:00,153.89,153.91,153.84,153.89,80799.0,152.9741,152.994,152.9244,152.9741,80799.0
2024-01-29 13:20:00,153.88,153.96,153.85,153.89,95266.0,152.9641,153.0437,152.9343,152.9741,95266.0
2024-01-29 13:25:00,153.9,153.99,153.89,153.98,68387.0,152.984,153.0735,152.9741,153.0636,68387.0
2024-01-29 13:30:00,153.98,154.02,153.82,153.85,125221.0,153.0636,153.1033,152.9045,152.9343,125221.0
2024-01-29 13:35:00,153.85,153.96,153.83,153.96,124071.0,152.9343,153.0437,152.9144,153.0437,124071.0
2024-01-29 13:40:00,153.96,154.05,153.93,154.03,97104.0,153.0437,153.1331,153.0138,153.1133,97104.0
2024-01-29 13:45:00,154.03,154.03,153.92,153.97,54001.0,153.1133,153.1133,153.0039,153.0536,54001.0
2024-01-29 13:50:00,153.97,153.97,153.86,153.96,69438.0,153.0536,153.0536,152.9443,153.0437,69438.0
2024-01-29 13:55:00,153.96,153.99,153.87,153.94,56681.0,153.0437,153.0735,152.9542,153.0238,56681.0
2024-01-29 14:00:00,153.94,153.98,153.86,153.88,66078.0,153.0238,153.0636,152.9443,152.9641,66078.0
2024-01-29 14:05:00,153.89,154.0,153.88,153.99,90208.0,152.9741,153.0834,152.9641,153.0735,90208.0
2024-01-29 14:10:00,154.0,154.17,153.97,154.13,120895.0,153.0834,153.2524,153.0536,153.2127,120895.0
2024-01-29 14:15:00,154.12,154.23,154.08,154.09,109639.0,153.2027,153.3121,153.163,153.1729,109639.0
2024-01-29 14:20:00,154.08,154.17,154.06,154.16,59879.0,153.163,153.2524,153.1431,153.2425,59879.0
2024-01-29 14:25:00,154.15,154.17,154.08,154.11,56166.0,153.2325,153.2524,153.163,153.1928,56166.0
2024-01-29 14:30:00,154.12,154.16,154.04,154.16,96830.0,153.2027,153.2425,153.1232,153.2425,96830.0
2024-01-29 14:35:00,154.15,154.32,154.12,154.31,89779.0,153.2325,153.4015,153.2027,153.3916,89779.0
2024-01-29 14:40:00,154.31,154.37,154.27,154.32,135018.0,153.3916,153.4512,153.3518,153.4015,135018.0
2024-01-29 14:45:00,154.31,154.37,154.24,154.24,93960.0,153.3916,153.4512,153.322,153.322,93960.0
2024-01-29 14:50:00,154.24,154.31,154.23,154.31,79642.0,153.322,153.3916,153.3121,153.3916,79642.0
2024-01-29 14:55:00,154.31,154.46,154.28,154.46,95679.0,153.3916,153.5407,153.3618,153.5407,95679.0
2024-01-29 15:00:00,154.47,154.88,154.46,154.83,292982.0,153.5506,153.9582,153.5407,153.9085,292982.0
2024-01-29 15:05:00,154.83,154.88,154.72,154.76,137580.0,153.9085,153.9582,153.7991,153.8389,137580.0
2024-01-29 15:10:00,154.76,154.85,154.72,154.75,101710.0,153.8389,153.9284,153.7991,153.829,101710.0
2024-01-29 15:15:00,154.75,155.14,154.73,155.14,363926.0,153.829,154.2166,153.8091,154.2166,363926.0
2024-01-29 15:20:00,155.14,155.2,155.1,155.18,160967.0,154.2166,154.2763,154.1769,154.2564,160967.0
2024-01-29 15:25:00,155.17,155.2,154.86,154.93,191619.0,154.2465,154.2763,153.9383,154.0079,191619.0
2024-01-29 15:30:00,154.93,155.13,154.93,155.0,146987.0,154.0079,154.2067,154.0079,154.0775,146987.0
2024-01-29 15:35:00,155.0,155.02,154.78,154.87,186601.0,154.0775,154.0974,153.8588,153.9483,186601.0
2024-01-29 15:40:00,154.86,154.91,154.81,154.84,247412.0,153.9383,153.988,153.8886,153.9184,247412.0
2024-01-29 15:45:00,154.84,154.86,154.7,154.86,268107.0,153.9184,153.9383,153.7793,153.9383,268107.0
2024-01-29 15:50:00,154.85,154.99,154.81,154.83,335014.0,153.9284,154.0675,153.8886,153.9085,335014.0
2024-01-29 15:55:00,154.83,154.92,154.69,154.88,748970.0,153.9085,153.998,153.7693,153.9582,748970.0
2024-01-30 09:30:00,154.01,154.58,153.83,154.45,825018.0,153.0934,153.66,152.9144,153.5308,825018.0
2024-01-30 09:35:00,154.43,154.65,154.32,154.59,330166.0,153.5109,153.7296,153.4015,153.6699,330166.0
2024-01-30 09:40:00,154.58,155.04,154.53,154.85,497379.0,153.66,154.1172,153.6103,153.9284,497379.0
2024-01-30 09:45:00,154.86,154.96,154.6,154.82,315383.0,153.9383,154.0377,153.6799,153.8986,315383.0
2024-01-30 09:50:00,154.82,154.91,154.6,154.77,255408.0,153.8986,153.988,153.6799,153.8488,255408.0
2024-01-30 09:55:00,154.78,154.85,154.4,154.51,195693.0,153.8588,153.9284,153.4811,153.5904,195693.0
2024-01-30 10:00:00,154.52,154.52,154.1,154.18,300007.0,153.6003,153.6003,153.1828,153.2624,300007.0
2024-01-30 10:05:00,154.19,154.22,153.8,153.93,304092.0,153.2723,153.3021,152.8846,153.0138,304092.0
2024-01-30 10:10:00,153.93,154.22,153.91,154.15,207551.0,153.0138,153.3021,152.994,153.2325,207551.0
2024-01-30 10:15:00,154.16,154.42,154.14,154.21,185611.0,153.2425,153.5009,153.2226,153.2922,185611.0
2024-01-30 10:20:00,154.21,154.46,154.2,154.31,217122.0,153.2922,153.5407,153.2822,153.3916,217122.0
2024-01-30 10:25:00,154.31,154.51,154.29,154.43,233819.0,153.3916,153.5904,153.3717,153.5109,233819.0
2024-01-30 10:30:00,154.44,154.59,154.4,154.5,193069.0,153.5208,153.6699,153.4811,153.5805,193069.0
2024-01-30 10:35:00,154.5,154.54,154.31,154.36,207289.0,153.5805,153.6202,153.3916,153.4413,207289.0
2024-01-30 10:40:00,154.35,154.35,154.02,154.1,232541.0,153.4313,153.4313,153.1033,153.1828,232541.0
2024-01-30 10:45:00,154.11,154.21,153.97,154.11,266466.0,153.1928,153.2922,153.0536,153.1928,266466.0
2024-01-30 10:50:00,154.12,154.16,153.91,154.02,308463.0,153.2027,153.2425,152.994,153.1033,308463.0
2024-01-30 10:55:00,154.02,154.2,153.98,154.15,255098.0,153.1033,153.2822,153.0636,153.2325,255098.0
2024-01-30 11:00:00,154.15,154.49,154.14,154.4,227393.0,153.2325,153.5705,153.2226,153.4811,227393.0
2024-01-30 11:05:00,154.4,154.4,153.91,154.0,175009.0,153.4811,153.4811,152.994,153.0834,175009.0
2024-01-30 11:10:00,154.0,154.08,153.84,153.93,222235.0,153.0834,153.163,152.9244,153.0138,222235.0
2024-01-30 11:15:00,153.94,153.95,153.76,153.84,174476.0,153.0238,153.0337,152.8449,152.9244,174476.0
2024-01-30 11:20:00,153.85,154.0,153.75,153.97,156655.0,152.9343,153.0834,152.8349,153.0536,156655.0
2024-01-30 11:25:00,153.97,154.09,153.92,153.94,151866.0,153.0536,153.1729,153.0039,153.0238,151866.0
2024-01-30 11:30:00,153.94,154.02,153.89,153.92,126007.0,153.0238,153.1033,152.9741,153.0039,126007.0
2024-01-30 11:35:00,153.92,154.04,153.77,153.81,154575.0,153.0039,153.1232,152.8548,152.8946,154575.0
2024-01-30 11:40:00,153.81,153.93,153.75,153.86,142815.0,152.8946,153.0138,152.8349,152.9443,142815.0
2024-01-30 11:45:00,153.87,153.9,153.75,153.75,121598.0,152.9542,152.984,152.8349,152.8349,121598.0
2024-01-30 11:50:00,153.74,153.85,153.73,153.81,123049.0,152.825,152.9343,152.815,152.8946,123049.0
2024-01-30 11:55:00,153.81,153.81,153.67,153.72,109763.0,152.8946,152.8946,152.7554,152.8051,109763.0
2024-01-30 12:00:00,153.72,153.75,153.59,153.6,113678.0,152.8051,152.8349,152.6759,152.6858,113678.0
2024-01-30 12:05:00,153.59,153.73,153.51,153.72,131711.0,152.6759,152.815,152.5963,152.8051,131711.0
2024-01-30 12:10:00,153.72,153.74,153.61,153.63,115094.0,152.8051,152.825,152.6958,152.7156,115094.0
2024-01-30 12:15:00,153.62,153.62,153.37,153.43,207511.0,152.7057,152.7057,152.4572,152.5168,207511.0
2024-01-30 12:20:00,153.44,153.54,153.3,153.33,206302.0,152.5268,152.6262,152.3876,152.4174,206302.0
2024-01-30 12:25:00,153.34,153.4,153.1,153.13,211948.0,152.4274,152.487,152.1888,152.2186,211948.0
2024-01-30 12:30:00,153.14,153.42,153.11,153.34,245202.0,152.2285,152.5069,152.1987,152.4274,245202.0
2024-01-30 12:35:00,153.34,153.68,153.32,153.67,111837.0,152.4274,152.7653,152.4075,152.7554,111837.0
2024-01-30 12:40:00,153.67,153.77,153.6,153.65,173241.0,152.7554,152.8548,152.6858,152.7355,173241.0
2024-01-30 12:45:00,153.65,153.92,153.62,153.91,140440.0,152.7355,153.0039,152.7057,152.994,140440.0
2024-01-30 12:50:00,153.92,153.92,153.6,153.68,147809.0,153.0039,153.0039,152.6858,152.7653,147809.0
2024-01-30 12:55:00,153.67,153.73,153.63,153.73,98310.0,152.7554,152.815,152.7156,152.815,98310.0
2024-01-30 13:00:00,153.72,153.74,153.54,153.67,136868.0,152.8051,152.825,152.6262,152.7554,136868.0
2024-01-30 13:05:00,153.67,153.8,153.6,153.73,120682.0,152.7554,152.8846,152.6858,152.815,120682.0
2024-01-30 13:10:00,153.72,153.79,153.68,153.76,96680.0,152.8051,152.8747,152.7653,152.8449,96680.0
2024-01-30 13:15:00,153.77,153.89,153.74,153.75,92089.0,152.8548,152.9741,152.825,152.8349,92089.0
2024-01-30 13:20:00,153.75,153.81,153.67,153.72,90939.0,152.8349,152.8946,152.7554,152.8051,90939.0
2024-01-30 13:25:00,153.72,153.81,153.67,153.75,107876.0,152.8051,152.8946,152.7554,152.8349,107876.0
2024-01-30 13:30:00,153.75,153.83,153.7,153.75,110613.0,152.8349,152.9144,152.7852,152.8349,110613.0
2024-01-30 13:35:00,153.75,153.8,153.62,153.72,203040.0,152.8349,152.8846,152.7057,152.8051,203040.0
2024-01-30 13:40:00,153.72,153.72,153.55,153.57,179693.0,152.8051,152.8051,152.6361,152.656,179693.0
2024-01-30 13:45:00,153.58,153.61,153.47,153.51,122484.0,152.6659,152.6958,152.5566,152.5963,122484.0
2024-01-30 13:50:00,153.52,153.54,153.36,153.41,104075.0,152.6063,152.6262,152.4472,152.4969,104075.0
2024-01-30 13:55:00,153.41,153.58,153.41,153.52,128048.0,152.4969,152.6659,152.4969,152.6063,128048.0
2024-01-30 14:00:00,153.52,153.58,153.44,153.46,108474.0,152.6063,152.6659,152.5268,152.5466,108474.0
2024-01-30 14:05:00,153.45,153.45,153.27,153.38,136875.0,152.5367,152.5367,152.3578,152.4671,136875.0
2024-01-30 14:10:00,153.38,153.41,153.25,153.35,135667.0,152.4671,152.4969,152.3379,152.4373,135667.0
2024-01-30 14:15:00,153.37,153.47,153.36,153.43,99461.0,152.4572,152.5566,152.4472,152.5168,99461.0
2024-01-30 14:20:00,153.43,153.65,153.41,153.64,160642.0,152.5168,152.7355,152.4969,152.7256,160642.0
2024-01-30 14:25:00,153.64,153.74,153.61,153.67,155660.0,152.7256,152.825,152.6958,152.7554,155660.0
2024-01-30 14:30:00,153.68,153.72,153.56,153.59,111680.0,152.7653,152.8051,152.646,152.6759,111680.0
2024-01-30 14:35:00,153.59,153.62,153.5,153.55,149517.0,152.6759,152.7057,152.5864,152.6361,149517.0
2024-01-30 14:40:00,153.56,153.61,153.52,153.56,86180.0,152.646,152.6958,152.6063,152.646,86180.0
2024-01-30 14:45:00,153.56,153.69,153.53,153.67,103309.0,152.646,152.7753,152.6162,152.7554,103309.0
2024-01-30 14:50:00,153.67,153.68,153.51,153.53,94739.0,152.7554,152.7653,152.5963,152.6162,94739.0
2024-01-30 14:55:00,153.55,153.59,153.45,153.45,106010.0,152.6361,152.6759,152.5367,152.5367,106010.0
2024-01-30 15:00:00,153.44,153.51,153.37,153.39,133670.0,152.5268,152.5963,152.4572,152.4771,133670.0
2024-01-30 15:05:00,153.4,153.4,153.3,153.33,120919.0,152.487,152.487,152.3876,152.4174,120919.0
2024-01-30 15:10:00,153.33,153.46,153.31,153.32,126168.0,152.4174,152.5466,152.3975,152.4075,126168.0
2024-01-30 15:15:00,153.32,153.47,153.31,153.46,143146.0,152.4075,152.5566,152.3975,152.5466,143146.0
2024-01-30 15:20:00,153.46,153.54,153.44,153.52,157015.0,152.5466,152.6262,152.5268,152.6063,157015.0
2024-01-30 15:25:00,153.52,153.63,153.46,153.54,164952.0,152.6063,152.7156,152.5466,152.6262,164952.0
2024-01-30 15:30:00,153.55,153.56,153.4,153.45,210115.0,152.6361,152.646,152.487,152.5367,210115.0
2024-01-30 15:35:00,153.44,153.45,153.23,153.37,233996.0,152.5268,152.5367,152.318,152.4572,233996.0
2024-01-30 15:40:00,153.37,153.42,153.23,153.24,294247.0,152.4572,152.5069,152.318,152.328,294247.0
2024-01-30 15:45:00,153.23,153.32,153.2,153.22,289553.0,152.318,152.4075,152.2882,152.3081,289553.0
2024-01-30 15:50:00,153.23,153.25,152.83,152.88,440788.0,152.318,152.3379,151.9204,151.9701,440788.0
2024-01-30 15:55:00,152.88,153.09,152.77,152.92,966590.0,151.9701,152.1788,151.8608,152.0099,966590.0
2024-01-31 09:30:00,145.44,145.59,144.14,145.27,2338073.0,144.5744,144.7235,143.2821,144.4054,2338073.0
2024-01-31 09:35:00,145.33,145.42,143.56,143.9,1094361.0,144.465,144.5545,142.7056,143.0435,1094361.0
2024-01-31 09:40:00,143.91,143.98,143.27,143.78,944242.0,143.0535,143.1231,142.4173,142.9243,944242.0
2024-01-31 09:45:00,143.75,143.84,142.73,143.09,1065287.0,142.8944,142.9839,141.8805,142.2384,1065287.0
2024-01-31 09:50:00,143.1,143.96,143.08,143.92,597382.0,142.2483,143.1032,142.2284,143.0634,597382.0
2024-01-31 09:55:00,143.93,144.64,143.89,144.5,869437.0,143.0734,143.7791,143.0336,143.64,869437.0
2024-01-31 10:00:00,144.51,144.6,144.03,144.29,461600.0,143.6499,143.7394,143.1728,143.4312,461600.0
2024-01-31 10:05:00,144.31,144.52,144.05,144.22,363469.0,143.4511,143.6599,143.1927,143.3616,363469.0
2024-01-31 10:10:00,144.22,144.25,143.51,143.54,575273.0,143.3616,143.3915,142.6559,142.6857,575273.0
2024-01-31 10:15:00,143.53,143.97,143.43,143.81,551825.0,142.6757,143.1131,142.5763,142.9541,551825.0
2024-01-31 10:20:00,143.8,144.11,143.6,143.8,363069.0,142.9441,143.2523,142.7453,142.9441,363069.0
2024-01-31 10:25:00,143.81,143.93,143.57,143.73,277049.0,142.9541,143.0734,142.7155,142.8746,277049.0
2024-01-31 10:30:00,143.73,143.86,143.28,143.39,346724.0,142.8746,143.0038,142.4272,142.5366,346724.0
2024-01-31 10:35:00,143.41,143.47,143.23,143.38,234063.0,142.5565,142.6161,142.3775,142.5266,234063.0
2024-01-31 10:40:00,143.35,143.46,143.24,143.33,209395.0,142.4968,142.6062,142.3875,142.4769,209395.0
2024-01-31 10:45:00,143.32,143.62,143.17,143.27,218240.0,142.467,142.7652,142.3179,142.4173,218240.0
2024-01-31 10:50:00,143.27,143.38,142.89,143.18,435426.0,142.4173,142.5266,142.0396,142.3278,435426.0
2024-01-31 10:55:00,143.19,143.34,142.92,143.3,260100.0,142.3378,142.4869,142.0694,142.4471,260100.0
2024-01-31 11:00:00,143.3,143.64,143.3,143.49,325725.0,142.4471,142.7851,142.4471,142.636,325725.0
2024-01-31 11:05:00,143.48,143.63,143.36,143.56,210595.0,142.626,142.7752,142.5068,142.7056,210595.0
2024-01-31 11:10:00,143.56,143.78,143.52,143.59,370529.0,142.7056,142.9243,142.6658,142.7354,370529.0
2024-01-31 11:15:00,143.59,143.75,143.57,143.64,230566.0,142.7354,142.8944,142.7155,142.7851,230566.0
2024-01-31 11:20:00,143.64,143.79,143.58,143.7,239312.0,142.7851,142.9342,142.7254,142.8447,239312.0
2024-01-31 11:25:00,143.69,143.73,143.42,143.64,237339.0,142.8348,142.8746,142.5664,142.7851,237339.0
2024-01-31 11:30:00,143.64,143.97,143.57,143.97,206814.0,142.7851,143.1131,142.7155,143.1131,206814.0
2024-01-31 11:35:00,143.97,143.98,143.72,143.72,196581.0,143.1131,143.1231,142.8646,142.8646,196581.0
2024-01-31 11:40:00,143.73,143.83,143.59,143.75,241871.0,142.8746,142.974,142.7354,142.8944,241871.0
2024-01-31 11:45:00,143.75,143.76,143.41,143.44,267273.0,142.8944,142.9044,142.5565,142.5863,267273.0
2024-01-31 11:50:00,143.44,143.49,142.91,143.11,433958.0,142.5863,142.636,142.0594,142.2582,433958.0
2024-01-31 11:55:00,143.1,143.36,143.08,143.36,270608.0,142.2483,142.5068,142.2284,142.5068,270608.0
2024-01-31 12:00:00,143.36,143.51,143.28,143.42,180873.0,142.5068,142.6559,142.4272,142.5664,180873.0
2024-01-31 12:05:00,143.43,143.66,143.34,143.61,192518.0,142.5763,142.805,142.4869,142.7553,192518.0
2024-01-31 12:10:00,143.63,143.64,143.31,143.37,200030.0,142.7752,142.7851,142.4571,142.5167,200030.0
2024-01-31 12:15:00,143.37,143.62,143.29,143.36,218823.0,142.5167,142.7652,142.4372,142.5068,218823.0
2024-01-31 12:20:00,143.35,143.4,142.99,142.99,287790.0,142.4968,142.5465,142.139,142.139,287790.0
2024-01-31 12:25:00,142.99,143.0,142.75,142.78,277004.0,142.139,142.1489,141.9004,141.9302,277004.0
2024-01-31 12:30:00,142.79,142.94,142.61,142.63,236244.0,141.9402,142.0893,141.7612,141.7811,236244.0
2024-01-31 12:35:00,142.64,142.64,142.32,142.48,562248.0,141.791,141.791,141.4729,141.632,562248.0
2024-01-31 12:40:00,142.48,142.74,142.47,142.61,176468.0,141.632,141.8904,141.6221,141.7612,176468.0
2024-01-31 12:45:00,142.62,142.74,142.51,142.52,129557.0,141.7712,141.8904,141.6618,141.6718,129557.0
2024-01-31 12:50:00,142.53,142.62,142.36,142.43,286114.0,141.6817,141.7712,141.5127,141.5823,286114.0
2024-01-31 12:55:00,142.42,142.72,142.36,142.7,236884.0,141.5724,141.8706,141.5127,141.8507,236884.0
2024-01-31 13:00:00,142.69,142.85,142.62,142.8,185984.0,141.8407,141.9998,141.7712,141.9501,185984.0
2024-01-31 13:05:00,142.79,143.02,142.76,143.01,213667.0,141.9402,142.1688,141.9103,142.1588,213667.0
2024-01-31 13:10:00,143.02,143.11,142.96,143.03,207418.0,142.1688,142.2582,142.1091,142.1787,207418.0
2024-01-31 13:15:00,143.03,143.08,142.88,143.03,156629.0,142.1787,142.2284,142.0296,142.1787,156629.0
2024-01-31 13:20:00,143.03,143.14,142.99,143.0,191166.0,142.1787,142.2881,142.139,142.1489,191166.0
2024-01-31 13:25:00,143.0,143.05,142.91,142.97,138559.0,142.1489,142.1986,142.0594,142.1191,138559.0
2024-01-31 13:30:00,142.97,143.35,142.94,143.34,154362.0,142.1191,142.4968,142.0893,142.4869,154362.0
2024-01-31 13:35:00,143.34,143.41,143.19,143.21,134890.0,142.4869,142.5565,142.3378,142.3577,134890.0
2024-01-31 13:40:00,143.21,143.42,143.2,143.42,128378.0,142.3577,142.5664,142.3477,142.5664,128378.0
2024-01-31 13:45:00,143.43,143.74,143.42,143.74,198866.0,142.5763,142.8845,142.5664,142.8845,198866.0
2024-01-31 13:50:00,143.74,143.78,143.56,143.65,210010.0,142.8845,142.9243,142.7056,142.795,210010.0
2024-01-31 13:55:00,143.64,143.66,143.4,143.47,138491.0,142.7851,142.805,142.5465,142.6161,138491.0
2024-01-31 14:00:00,143.48,143.57,142.82,143.08,359109.0,142.626,142.7155,141.97,142.2284,359109.0
2024-01-31 14:05:00,143.1,143.35,143.06,143.11,158565.0,142.2483,142.4968,142.2085,142.2582,158565.0
2024-01-31 14:10:00,143.13,143.42,143.03,143.18,200091.0,142.2781,142.5664,142.1787,142.3278,200091.0
2024-01-31 14:15:00,143.17,143.21,142.94,142.95,134092.0,142.3179,142.3577,142.0893,142.0992,134092.0
2024-01-31 14:20:00,142.94,143.1,142.9,143.02,152208.0,142.0893,142.2483,142.0495,142.1688,152208.0
2024-01-31 14:25:00,143.03,143.19,143.0,143.09,115551.0,142.1787,142.3378,142.1489,142.2384,115551.0
2024-01-31 14:30:00,143.08,143.35,142.95,143.26,198213.0,142.2284,142.4968,142.0992,142.4074,198213.0
2024-01-31 14:35:00,143.27,143.74,143.03,143.67,252992.0,142.4173,142.8845,142.1787,142.8149,252992.0
2024-01-31 14:40:00,143.67,143.86,143.57,143.66,329791.0,142.8149,143.0038,142.7155,142.805,329791.0
2024-01-31 14:45:00,143.65,143.98,143.65,143.86,340550.0,142.795,143.1231,142.795,143.0038,340550.0
2024-01-31 14:50:00,143.86,143.91,143.48,143.51,199546.0,143.0038,143.0535,142.626,142.6559,199546.0
2024-01-31 14:55:00,143.53,143.55,143.1,143.12,155363.0,142.6757,142.6956,142.2483,142.2682,155363.0
2024-01-31 15:00:00,143.12,143.17,142.55,142.69,350617.0,142.2682,142.3179,141.7016,141.8407,350617.0
2024-01-31 15:05:00,142.69,142.79,142.42,142.71,294207.0,141.8407,141.9402,141.5724,141.8606,294207.0
2024-01-31 15:10:00,142.72,142.9,142.5,142.69,209354.0,141.8706,142.0495,141.6519,141.8407,209354.0
2024-01-31 15:15:00,142.68,142.87,142.59,142.59,217602.0,141.8308,142.0197,141.7413,141.7413,217602.0
2024-01-31 15:20:00,142.6,142.99,142.51,142.8,236056.0,141.7513,142.139,141.6618,141.9501,236056.0
2024-01-31 15:25:00,142.77,142.78,142.41,142.41,225500.0,141.9203,141.9302,141.5624,141.5624,225500.0
2024-01-31 15:30:00,142.41,142.45,142.08,142.13,408963.0,141.5624,141.6022,141.2344,141.2841,408963.0
2024-01-31 15:35:00,142.14,142.24,141.96,142.09,435183.0,141.294,141.3934,141.1151,141.2443,435183.0
2024-01-31 15:40:00,142.08,142.2,141.93,141.96,331281.0,141.2344,141.3537,141.0853,141.1151,331281.0
2024-01-31 15:45:00,141.96,142.18,141.93,142.06,456623.0,141.1151,141.3338,141.0853,141.2145,456623.0
2024-01-31 15:50:00,142.06,142.11,141.55,141.85,903120.0,141.2145,141.2642,140.7075,141.0057,903120.0
2024-01-31 15:55:00,141.83,142.09,141.68,141.73,1256516.0,140.9859,141.2443,140.8368,140.8865,1256516.0
2024-02-01 09:30:00,143.65,144.62,143.41,143.92,1629388.0,142.795,143.7593,142.5565,143.0634,1629388.0
2024-02-01 09:35:00,143.93,144.15,143.28,143.38,519112.0,143.0734,143.2921,142.4272,142.5266,519112.0
2024-02-01 09:40:00,143.4,143.72,143.03,143.56,429593.0,142.5465,142.8646,142.1787,142.7056,429593.0
2024-02-01 09:45:00,143.56,143.6,143.14,143.49,476130.0,142.7056,142.7453,142.2881,142.636,476130.0
2024-02-01 09:50:00,143.49,143.52,143.1,143.28,206422.0,142.636,142.6658,142.2483,142.4272,206422.0
2024-02-01 09:55:00,143.29,144.01,143.24,143.97,319402.0,142.4372,143.1529,142.3875,143.1131,319402.0
2024-02-01 10:00:00,143.95,144.04,143.48,143.63,413374.0,143.0932,143.1827,142.626,142.7752,413374.0
2024-02-01 10:05:00,143.63,143.71,143.36,143.58,273796.0,142.7752,142.8547,142.5068,142.7254,273796.0
2024-02-01 10:10:00,143.59,143.66,143.33,143.44,333660.0,142.7354,142.805,142.4769,142.5863,333660.0
2024-02-01 10:15:00,143.44,143.48,143.16,143.37,227651.0,142.5863,142.626,142.3079,142.5167,227651.0
2024-02-01 10:20:00,143.37,143.44,143.13,143.34,213549.0,142.5167,142.5863,142.2781,142.4869,213549.0
2024-02-01 10:25:00,143.35,143.44,143.18,143.27,292493.0,142.4968,142.5863,142.3278,142.4173,292493.0
2024-02-01 10:30:00,143.28,143.32,142.93,143.0,241355.0,142.4272,142.467,142.0793,142.1489,241355.0
2024-02-01 10:35:00,143.0,143.3,142.95,143.25,244577.0,142.1489,142.4471,142.0992,142.3974,244577.0
2024-02-01 10:40:00,143.25,143.55,143.04,143.54,262494.0,142.3974,142.6956,142.1887,142.6857,262494.0
2024-02-01 10:45:00,143.54,144.01,143.53,143.96,298309.0,142.6857,143.1529,142.6757,143.1032,298309.0
2024-02-01 10:50:00,143.97,144.0,143.64,143.71,205633.0,143.1131,143.1429,142.7851,142.8547,205633.0
2024-02-01 10:55:00,143.7,143.85,143.59,143.6,200461.0,142.8447,142.9938,142.7354,142.7453,200461.0
2024-02-01 11:00:00,143.59,143.71,143.52,143.56,137094.0,142.7354,142.8547,142.6658,142.7056,137094.0
2024-02-01 11:05:00,143.56,143.86,143.52,143.86,196269.0,142.7056,143.0038,142.6658,143.0038,196269.0
2024-02-01 11:10:00,143.87,143.89,143.54,143.62,183110.0,143.0137,143.0336,142.6857,142.7652,183110.0
2024-02-01 11:15:00,143.64,143.68,143.34,143.34,152442.0,142.7851,142.8249,142.4869,142.4869,152442.0
2024-02-01 11:20:00,143.36,143.49,143.08,143.11,130623.0,142.5068,142.636,142.2284,142.2582,130623.0
2024-02-01 11:25:00,143.11,143.13,142.96,143.02,171722.0,142.2582,142.2781,142.1091,142.1688,171722.0
2024-02-01 11:30:00,143.02,143.18,143.02,143.09,113511.0,142.1688,142.3278,142.1688,142.2384,113511.0
2024-02-01 11:35:00,143.1,143.16,142.88,143.03,113334.0,142.2483,142.3079,142.0296,142.1787,113334.0
2024-02-01 11:40:00,143.03,143.07,142.94,143.02,109441.0,142.1787,142.2185,142.0893,142.1688,109441.0
2024-02-01 11:45:00,143.03,143.09,142.92,142.97,106708.0,142.1787,142.2384,142.0694,142.1191,106708.0
2024-02-01 11:50:00,142.96,143.06,142.83,142.99,130779.0,142.1091,142.2085,141.9799,142.139,130779.0
2024-02-01 11:55:00,142.98,143.03,142.72,142.88,129977.0,142.129,142.1787,141.8706,142.0296,129977.0
2024-02-01 12:00:00,142.88,143.01,142.72,142.94,149473.0,142.0296,142.1588,141.8706,142.0893,149473.0
2024-02-01 12:05:00,142.94,143.14,142.83,143.08,196606.0,142.0893,142.2881,141.9799,142.2284,196606.0
2024-02-01 12:10:00,143.08,143.23,143.07,143.18,192489.0,142.2284,142.3775,142.2185,142.3278,192489.0
2024-02-01 12:15:00,143.18,143.25,142.92,142.94,146256.0,142.3278,142.3974,142.0694,142.0893,146256.0
2024-02-01 12:20:00,142.94,142.96,142.72,142.89,142997.0,142.0893,142.1091,141.8706,142.0396,142997.0
2024-02-01 12:25:00,142.9,142.91,142.55,142.56,190888.0,142.0495,142.0594,141.7016,141.7115,190888.0
2024-02-01 12:30:00,142.56,142.66,142.33,142.38,185158.0,141.7115,141.8109,141.4829,141.5326,185158.0
2024-02-01 12:35:00,142.38,142.55,142.28,142.53,217843.0,141.5326,141.7016,141.4332,141.6817,217843.0
2024-02-01 12:40:00,142.53,142.72,142.36,142.43,148059.0,141.6817,141.8706,141.5127,141.5823,148059.0
2024-02-01 12:45:00,142.43,142.88,142.4,142.87,137573.0,141.5823,142.0296,141.5525,142.0197,137573.0
2024-02-01 12:50:00,142.86,143.22,142.85,143.18,141532.0,142.0097,142.3676,141.9998,142.3278,141532.0
2024-02-01 12:55:00,143.18,143.31,142.91,143.04,206222.0,142.3278,142.4571,142.0594,142.1887,206222.0
2024-02-01 13:00:00,143.05,143.07,142.71,142.74,110981.0,142.1986,142.2185,141.8606,141.8904,110981.0
2024-02-01 13:05:00,142.74,142.75,142.54,142.62,116675.0,141.8904,141.9004,141.6916,141.7712,116675.0
2024-02-01 13:10:00,142.61,142.96,142.56,142.89,102080.0,141.7612,142.1091,141.7115,142.0396,102080.0
2024-02-01 13:15:00,142.88,142.89,142.75,142.86,109412.0,142.0296,142.0396,141.9004,142.0097,109412.0
2024-02-01 13:20:00,142.85,142.86,142.57,142.64,82400.0,141.9998,142.0097,141.7215,141.791,82400.0
2024-02-01 13:25:00,142.65,142.74,142.57,142.66,116034.0,141.801,141.8904,141.7215,141.8109,116034.0
2024-02-01 13:30:00,142.66,142.9,142.63,142.77,162783.0,141.8109,142.0495,141.7811,141.9203,162783.0
2024-02-01 13:35:00,142.77,142.78,142.3,142.36,156855.0,141.9203,141.9302,141.4531,141.5127,156855.0
2024-02-01 13:40:00,142.36,142.45,142.26,142.4,108415.0,141.5127,141.6022,141.4133,141.5525,108415.0
2024-02-01 13:45:00,142.4,142.55,142.4,142.5,99466.0,141.5525,141.7016,141.5525,141.6519,99466.0
2024-02-01 13:50:00,142.5,142.59,142.37,142.41,115406.0,141.6519,141.7413,141.5226,141.5624,115406.0
2024-02-01 13:55:00,142.41,142.65,142.37,142.44,141612.0,141.5624,141.801,141.5226,141.5922,141612.0
2024-02-01 14:00:00,142.44,142.56,142.35,142.51,101825.0,141.5922,141.7115,141.5028,141.6618,101825.0
2024-02-01 14:05:00,142.51,142.8,142.42,142.79,130796.0,141.6618,141.9501,141.5724,141.9402,130796.0
2024-02-01 14:10:00,142.79,142.93,142.64,142.71,138734.0,141.9402,142.0793,141.791,141.8606,138734.0
2024-02-01 14:15:00,142.7,142.82,142.65,142.82,134592.0,141.8507,141.97,141.801,141.97,134592.0
2024-02-01 14:20:00,142.83,142.89,142.81,142.85,111726.0,141.9799,142.0396,141.96,141.9998,111726.0
2024-02-01 14:25:00,142.85,142.9,142.72,142.78,139937.0,141.9998,142.0495,141.8706,141.9302,139937.0
2024-02-01 14:30:00,142.78,142.84,142.73,142.77,95682.0,141.9302,141.9899,141.8805,141.9203,95682.0
2024-02-01 14:35:00,142.77,142.95,142.69,142.94,140001.0,141.9203,142.0992,141.8407,142.0893,140001.0
2024-02-01 14:40:00,142.93,143.06,142.91,143.04,115503.0,142.0793,142.2085,142.0594,142.1887,115503.0
2024-02-01 14:45:00,143.04,143.27,142.94,142.95,160233.0,142.1887,142.4173,142.0893,142.0992,160233.0
2024-02-01 14:50:00,142.95,143.2,142.93,143.19,154000.0,142.0992,142.3477,142.0793,142.3378,154000.0
2024-02-01 14:55:00,143.2,143.35,143.2,143.29,111072.0,142.3477,142.4968,142.3477,142.4372,111072.0
2024-02-01 15:00:00,143.29,143.31,143.11,143.27,119725.0,142.4372,142.4571,142.2582,142.4173,119725.0
2024-02-01 15:05:00,143.28,143.38,143.18,143.27,131865.0,142.4272,142.5266,142.3278,142.4173,131865.0
2024-02-01 15:10:00,143.27,143.28,142.99,143.13,188810.0,142.4173,142.4272,142.139,142.2781,188810.0
2024-02-01 15:15:00,143.13,143.2,143.12,143.17,141719.0,142.2781,142.3477,142.2682,142.3179,141719.0
2024-02-01 15:20:00,143.16,143.19,143.03,143.16,168058.0,142.3079,142.3378,142.1787,142.3079,168058.0
2024-02-01 15:25:00,143.17,143.2,143.0,143.12,180033.0,142.3179,142.3477,142.1489,142.2682,180033.0
2024-02-01 15:30:00,143.12,143.2,143.03,143.11,163599.0,142.2682,142.3477,142.1787,142.2582,163599.0
2024-02-01 15:35:00,143.11,143.15,143.04,143.09,172238.0,142.2582,142.298,142.1887,142.2384,172238.0
2024-02-01 15:40:00,143.08,143.14,142.76,142.76,223195.0,142.2284,142.2881,141.9103,141.9103,223195.0
2024-02-01 15:45:00,142.77,142.83,142.63,142.64,310714.0,141.9203,141.9799,141.7811,141.791,310714.0
2024-02-01 15:50:00,142.64,142.72,142.39,142.72,428611.0,141.791,141.8706,141.5425,141.8706,428611.0
2024-02-01 15:55:00,142.72,142.83,142.62,142.72,682667.0,141.8706,141.9799,141.7712,141.8706,682667.0
2024-02-02 09:30:00,140.89,141.31,138.17,139.1,2610669.0,140.0515,140.469,137.3476,138.2721,2610669.0
2024-02-02 09:35:00,139.08,140.51,139.08,140.44,837634.0,138.2522,139.6737,138.2522,139.6041,837634.0
2024-02-02 09:40:00,140.45,140.79,140.37,140.79,1465145.0,139.6141,139.9521,139.5346,139.9521,1465145.0
2024-02-02 09:45:00,140.8,140.93,139.31,139.49,1181793.0,139.962,140.0912,138.4809,138.6598,1181793.0
2024-02-02 09:50:00,139.5,139.71,138.86,139.04,1069634.0,138.6697,138.8785,138.0335,138.2125,1069634.0
2024-02-02 09:55:00,139.04,139.92,138.72,139.79,738277.0,138.2125,139.0872,137.8944,138.958,738277.0
2024-02-02 10:00:00,139.78,140.13,139.37,139.48,605086.0,138.9481,139.296,138.5405,138.6499,605086.0
2024-02-02 10:05:00,139.46,139.95,139.31,139.92,349349.0,138.63,139.1171,138.4809,139.0872,349349.0
2024-02-02 10:10:00,139.93,140.59,139.81,140.43,360321.0,139.0972,139.7532,138.9779,139.5942,360321.0
2024-02-02 10:15:00,140.42,140.88,140.19,140.49,354137.0,139.5843,140.0415,139.3556,139.6538,354137.0
2024-02-02 10:20:00,140.47,140.55,139.91,140.19,551164.0,139.634,139.7135,139.0773,139.3556,551164.0
2024-02-02 10:25:00,140.19,140.23,139.91,140.04,411799.0,139.3556,139.3954,139.0773,139.2065,411799.0
2024-02-02 10:30:00,140.05,140.38,139.7,140.3,555858.0,139.2165,139.5445,138.8685,139.465,555858.0
2024-02-02 10:35:00,140.28,140.47,139.94,140.45,403395.0,139.4451,139.634,139.1071,139.6141,403395.0
2024-02-02 10:40:00,140.45,141.17,140.44,141.17,407768.0,139.6141,140.3298,139.6041,140.3298,407768.0
2024-02-02 10:45:00,141.17,141.52,141.09,141.33,447177.0,140.3298,140.6777,140.2503,140.4888,447177.0
2024-02-02 10:50:00,141.34,141.41,140.97,141.23,451050.0,140.4988,140.5684,140.131,140.3894,451050.0
2024-02-02 10:55:00,141.23,141.42,140.89,141.01,387535.0,140.3894,140.5783,140.0515,140.1707,387535.0
2024-02-02 11:00:00,141.01,141.08,140.59,140.92,269653.0,140.1707,140.2403,139.7532,140.0813,269653.0
2024-02-02 11:05:00,140.94,141.4,140.94,141.37,245740.0,140.1012,140.5584,140.1012,140.5286,245740.0
2024-02-02 11:10:00,141.37,141.84,141.31,141.5,259759.0,140.5286,140.9958,140.469,140.6578,259759.0
2024-02-02 11:15:00,141.5,141.84,141.27,141.76,384905.0,140.6578,140.9958,140.4292,140.9163,384905.0
2024-02-02 11:20:00,141.75,141.8,141.39,141.41,280609.0,140.9063,140.956,140.5485,140.5684,280609.0
2024-02-02 11:25:00,141.41,141.47,141.09,141.15,356599.0,140.5684,140.628,140.2503,140.3099,356599.0
2024-02-02 11:30:00,141.16,141.65,141.13,141.64,347455.0,140.3199,140.8069,140.29,140.797,347455.0
2024-02-02 11:35:00,141.65,141.81,141.36,141.38,263065.0,140.8069,140.966,140.5187,140.5385,263065.0
2024-02-02 11:40:00,141.39,141.6,141.26,141.54,300175.0,140.5485,140.7572,140.4193,140.6976,300175.0
2024-02-02 11:45:00,141.56,141.6,141.36,141.38,315450.0,140.7175,140.7572,140.5187,140.5385,315450.0
2024-02-02 11:50:00,141.38,141.85,141.35,141.82,320436.0,140.5385,141.0057,140.5087,140.9759,320436.0
2024-02-02 11:55:00,141.83,142.17,141.7,142.16,312297.0,140.9859,141.3238,140.8566,141.3139,312297.0
2024-02-02 12:00:00,142.16,142.51,142.15,142.44,358255.0,141.3139,141.6618,141.304,141.5922,358255.0
2024-02-02 12:05:00,142.44,142.45,142.23,142.3,181001.0,141.5922,141.6022,141.3835,141.4531,181001.0
2024-02-02 12:10:00,142.32,142.5,142.26,142.43,196109.0,141.4729,141.6519,141.4133,141.5823,196109.0
2024-02-02 12:15:00,142.42,142.44,142.23,142.27,192336.0,141.5724,141.5922,141.3835,141.4232,192336.0
2024-02-02 12:20:00,142.29,142.39,142.17,142.39,128794.0,141.4431,141.5425,141.3238,141.5425,128794.0
2024-02-02 12:25:00,142.39,142.5,142.13,142.47,185221.0,141.5425,141.6519,141.2841,141.6221,185221.0
2024-02-02 12:30:00,142.48,142.75,142.47,142.72,169159.0,141.632,141.9004,141.6221,141.8706,169159.0
2024-02-02 12:35:00,142.72,142.98,142.71,142.75,195268.0,141.8706,142.129,141.8606,141.9004,195268.0
2024-02-02 12:40:00,142.73,142.85,142.11,142.15,310832.0,141.8805,141.9998,141.2642,141.304,310832.0
2024-02-02 12:45:00,142.15,142.15,141.83,142.09,283365.0,141.304,141.304,140.9859,141.2443,283365.0
2024-02-02 12:50:00,142.07,142.19,141.95,142.08,158562.0,141.2244,141.3437,141.1051,141.2344,158562.0
2024-02-02 12:55:00,142.09,142.11,142.0,142.07,169816.0,141.2443,141.2642,141.1549,141.2244,169816.0
2024-02-02 13:00:00,142.08,142.19,142.0,142.05,206892.0,141.2344,141.3437,141.1549,141.2046,206892.0
2024-02-02 13:05:00,142.04,142.24,142.03,142.08,232066.0,141.1946,141.3934,141.1847,141.2344,232066.0
2024-02-02 13:10:00,142.08,142.25,141.9,142.05,244393.0,141.2344,141.4034,141.0554,141.2046,244393.0
2024-02-02 13:15:00,142.04,142.19,141.86,142.08,210175.0,141.1946,141.3437,141.0157,141.2344,210175.0
2024-02-02 13:20:00,142.08,142.21,141.92,142.18,232526.0,141.2344,141.3636,141.0753,141.3338,232526.0
2024-02-02 13:25:00,142.19,142.2,141.75,141.88,179419.0,141.3437,141.3537,140.9063,141.0356,179419.0
2024-02-02 13:30:00,141.88,142.0,141.82,141.99,185099.0,141.0356,141.1549,140.9759,141.1449,185099.0
2024-02-02 13:35:00,141.99,142.15,141.88,142.0,247840.0,141.1449,141.304,141.0356,141.1549,247840.0
2024-02-02 13:40:00,142.0,142.13,141.95,142.08,156886.0,141.1549,141.2841,141.1051,141.2344,156886.0
2024-02-02 13:45:00,142.09,142.14,142.0,142.11,206459.0,141.2443,141.294,141.1549,141.2642,206459.0
2024-02-02 13:50:00,142.12,142.22,142.07,142.13,175920.0,141.2741,141.3735,141.2244,141.2841,175920.0
2024-02-02 13:55:00,142.12,142.25,142.12,142.21,131998.0,141.2741,141.4034,141.2741,141.3636,131998.0
2024-02-02 14:00:00,142.22,142.57,142.21,142.52,208713.0,141.3735,141.7215,141.3636,141.6718,208713.0
2024-02-02 14:05:00,142.53,142.83,142.49,142.81,222692.0,141.6817,141.9799,141.6419,141.96,222692.0
2024-02-02 14:10:00,142.81,142.92,142.73,142.84,160499.0,141.96,142.0694,141.8805,141.9899,160499.0
2024-02-02 14:15:00,142.84,142.99,142.82,142.91,209033.0,141.9899,142.139,141.97,142.0594,209033.0
2024-02-02 14:20:00,142.9,143.04,142.82,143.02,178310.0,142.0495,142.1887,141.97,142.1688,178310.0
2024-02-02 14:25:00,143.02,143.05,142.74,142.87,118141.0,142.1688,142.1986,141.8904,142.0197,118141.0
2024-02-02 14:30:00,142.87,143.22,142.84,143.18,202530.0,142.0197,142.3676,141.9899,142.3278,202530.0
2024-02-02 14:35:00,143.17,143.53,143.14,143.41,280021.0,142.3179,142.6757,142.2881,142.5565,280021.0
2024-02-02 14:40:00,143.41,143.5,143.33,143.4,175023.0,142.5565,142.6459,142.4769,142.5465,175023.0
2024-02-02 14:45:00,143.39,143.58,143.36,143.55,187225.0,142.5366,142.7254,142.5068,142.6956,187225.0
2024-02-02 14:50:00,143.54,143.58,143.23,143.28,312223.0,142.6857,142.7254,142.3775,142.4272,312223.0
2024-02-02 14:55:00,143.28,143.28,143.06,143.24,322642.0,142.4272,142.4272,142.2085,142.3875,322642.0
2024-02-02 15:00:00,143.23,143.25,143.01,143.17,195270.0,142.3775,142.3974,142.1588,142.3179,195270.0
2024-02-02 15:05:00,143.16,143.48,143.14,143.47,236652.0,142.3079,142.626,142.2881,142.6161,236652.0
2024-02-02 15:10:00,143.47,143.54,143.28,143.29,169650.0,142.6161,142.6857,142.4272,142.4372,169650.0
2024-02-02 15:15:00,143.3,143.47,143.27,143.47,213228.0,142.4471,142.6161,142.4173,142.6161,213228.0
2024-02-02 15:20:00,143.47,143.53,143.29,143.37,199984.0,142.6161,142.6757,142.4372,142.5167,199984.0
2024-02-02 15:25:00,143.36,143.59,143.36,143.49,216651.0,142.5068,142.7354,142.5068,142.636,216651.0
2024-02-02 15:30:00,143.49,143.51,143.38,143.46,269072.0,142.636,142.6559,142.5266,142.6062,269072.0
2024-02-02 15:35:00,143.45,143.61,143.36,143.6,273647.0,142.5962,142.7553,142.5068,142.7453,273647.0
2024-02-02 15:40:00,143.59,143.88,143.59,143.76,394857.0,142.7354,143.0237,142.7354,142.9044,394857.0
2024-02-02 15:45:00,143.75,143.84,143.69,143.8,359532.0,142.8944,142.9839,142.8348,142.9441,359532.0
2024-02-02 15:50:00,143.79,143.82,143.55,143.69,716367.0,142.9342,142.964,142.6956,142.8348,716367.0
2024-02-02 15:55:00,143.67,143.74,143.31,143.53,1345986.0,142.8149,142.8845,142.4571,142.6757,1345986.0
2024-02-05 09:30:00,143.97,145.68,143.91,145.58,1954939.0,143.1131,144.8129,143.0535,144.7135,1954939.0
2024-02-05 09:35:00,145.63,145.99,145.37,145.9,689212.0,144.7632,145.1211,144.5048,145.0316,689212.0
2024-02-05 09:40:00,145.91,145.97,145.3,145.52,468832.0,145.0416,145.1012,144.4352,144.6539,468832.0
2024-02-05 09:45:00,145.52,146.18,145.4,145.88,494879.0,144.6539,145.31,144.5346,145.0118,494879.0
2024-02-05 09:50:00,145.88,146.31,145.72,146.31,497308.0,145.0118,145.4392,144.8527,145.4392,497308.0
2024-02-05 09:55:00,146.31,146.51,145.89,146.13,420123.0,145.4392,145.638,145.0217,145.2603,420123.0
2024-02-05 10:00:00,146.13,146.55,145.95,145.98,399237.0,145.2603,145.6778,145.0813,145.1112,399237.0
2024-02-05 10:05:00,146.0,146.45,145.81,146.14,345514.0,145.131,145.5784,144.9422,145.2702,345514.0
2024-02-05 10:10:00,146.16,146.61,146.13,146.59,486778.0,145.2901,145.7374,145.2603,145.7175,486778.0
2024-02-05 10:15:00,146.57,146.67,146.09,146.24,585568.0,145.6977,145.7971,145.2205,145.3696,585568.0
2024-02-05 10:20:00,146.25,146.26,145.66,145.93,410619.0,145.3796,145.3895,144.7931,145.0615,410619.0
2024-02-05 10:25:00,145.93,146.04,145.73,145.75,192637.0,145.0615,145.1708,144.8627,144.8825,192637.0
2024-02-05 10:30:00,145.74,145.75,145.0,145.17,305274.0,144.8726,144.8825,144.137,144.306,305274.0
2024-02-05 10:35:00,145.18,145.35,145.1,145.17,199765.0,144.3159,144.4849,144.2364,144.306,199765.0
2024-02-05 10:40:00,145.17,145.19,144.78,144.99,225435.0,144.306,144.3259,143.9183,144.1271,225435.0
2024-02-05 10:45:00,145.0,145.03,144.72,145.03,213572.0,144.137,144.1668,143.8587,144.1668,213572.0
2024-02-05 10:50:00,145.03,145.09,144.8,144.93,201672.0,144.1668,144.2265,143.9382,144.0674,201672.0
2024-02-05 10:55:00,144.93,145.22,144.89,145.09,209825.0,144.0674,144.3557,144.0277,144.2265,209825.0
2024-02-05 11:00:00,145.09,145.25,144.86,144.9,176201.0,144.2265,144.3855,143.9978,144.0376,176201.0
2024-02-05 11:05:00,144.91,145.21,144.82,145.14,144458.0,144.0475,144.3457,143.9581,144.2762,144458.0
2024-02-05 11:10:00,145.13,145.14,144.9,145.08,181062.0,144.2662,144.2762,144.0376,144.2165,181062.0
2024-02-05 11:15:00,145.08,145.17,144.95,145.0,138297.0,144.2165,144.306,144.0873,144.137,138297.0
2024-02-05 11:20:00,145.01,145.12,144.8,144.95,200357.0,144.1469,144.2563,143.9382,144.0873,200357.0
2024-02-05 11:25:00,144.94,144.94,144.64,144.72,169581.0,144.0774,144.0774,143.7791,143.8587,169581.0
2024-02-05 11:30:00,144.71,144.92,144.69,144.91,213818.0,143.8487,144.0575,143.8288,144.0475,213818.0
2024-02-05 11:35:00,144.91,145.01,144.81,144.95,150085.0,144.0475,144.1469,143.9481,144.0873,150085.0
2024-02-05 11:40:00,144.95,144.98,144.71,144.82,144777.0,144.0873,144.1171,143.8487,143.9581,144777.0
2024-02-05 11:45:00,144.82,144.88,144.71,144.86,141849.0,143.9581,144.0177,143.8487,143.9978,141849.0
2024-02-05 11:50:00,144.87,145.19,144.82,145.08,181417.0,144.0078,144.3259,143.9581,144.2165,181417.0
2024-02-05 11:55:00,145.08,145.16,144.87,144.92,189062.0,144.2165,144.296,144.0078,144.0575,189062.0
2024-02-05 12:00:00,144.92,144.92,144.71,144.91,161624.0,144.0575,144.0575,143.8487,144.0475,161624.0
2024-02-05 12:05:00,144.91,144.94,144.76,144.83,151312.0,144.0475,144.0774,143.8984,143.968,151312.0
2024-02-05 12:10:00,144.83,144.84,144.71,144.74,170949.0,143.968,143.9779,143.8487,143.8785,170949.0
2024-02-05 12:15:00,144.74,144.87,144.72,144.77,116526.0,143.8785,144.0078,143.8587,143.9084,116526.0
2024-02-05 12:20:00,144.77,144.79,144.52,144.78,224056.0,143.9084,143.9282,143.6599,143.9183,224056.0
2024-02-05 12:25:00,144.79,144.81,144.67,144.69,161938.0,143.9282,143.9481,143.809,143.8288,161938.0
2024-02-05 12:30:00,144.69,144.8,144.59,144.73,260054.0,143.8288,143.9382,143.7294,143.8686,260054.0
2024-02-05 12:35:00,144.73,145.18,144.72,145.11,208639.0,143.8686,144.3159,143.8587,144.2463,208639.0
2024-02-05 12:40:00,145.1,145.21,145.04,145.19,139073.0,144.2364,144.3457,144.1768,144.3259,139073.0
2024-02-05 12:45:00,145.2,145.38,145.14,145.37,180646.0,144.3358,144.5147,144.2762,144.5048,180646.0
2024-02-05 12:50:00,145.37,145.49,145.29,145.44,158894.0,144.5048,144.6241,144.4253,144.5744,158894.0
2024-02-05 12:55:00,145.44,145.46,145.28,145.43,209685.0,144.5744,144.5943,144.4153,144.5644,209685.0
2024-02-05 13:00:00,145.43,145.62,145.29,145.56,239822.0,144.5644,144.7533,144.4253,144.6937,239822.0
2024-02-05 13:05:00,145.55,145.7,145.4,145.65,149283.0,144.6837,144.8328,144.5346,144.7831,149283.0
2024-02-05 13:10:00,145.65,145.83,145.59,145.83,137247.0,144.7831,144.9621,144.7235,144.9621,137247.0
2024-02-05 13:15:00,145.83,145.85,145.6,145.64,126761.0,144.9621,144.9819,144.7334,144.7732,126761.0
2024-02-05 13:20:00,145.63,145.74,145.56,145.59,112419.0,144.7632,144.8726,144.6937,144.7235,112419.0
2024-02-05 13:25:00,145.6,145.6,145.26,145.27,143095.0,144.7334,144.7334,144.3954,144.4054,143095.0
2024-02-05 13:30:00,145.28,145.34,145.17,145.25,121394.0,144.4153,144.475,144.306,144.3855,121394.0
2024-02-05 13:35:00,145.25,145.32,145.1,145.19,126045.0,144.3855,144.4551,144.2364,144.3259,126045.0
2024-02-05 13:40:00,145.19,145.21,145.03,145.03,93110.0,144.3259,144.3457,144.1668,144.1668,93110.0
2024-02-05 13:45:00,145.03,145.06,144.91,144.95,100659.0,144.1668,144.1966,144.0475,144.0873,100659.0
2024-02-05 13:50:00,144.94,145.04,144.79,144.8,134745.0,144.0774,144.1768,143.9282,143.9382,134745.0
2024-02-05 13:55:00,144.8,144.89,144.67,144.88,170269.0,143.9382,144.0277,143.809,144.0177,170269.0
2024-02-05 14:00:00,144.88,144.91,144.67,144.77,108765.0,144.0177,144.0475,143.809,143.9084,108765.0
2024-02-05 14:05:00,144.77,144.95,144.69,144.94,115555.0,143.9084,144.0873,143.8288,144.0774,115555.0
2024-02-05 14:10:00,144.95,145.11,144.87,145.03,155143.0,144.0873,144.2463,144.0078,144.1668,155143.0
2024-02-05 14:15:00,145.03,145.13,144.92,144.97,117896.0,144.1668,144.2662,144.0575,144.1072,117896.0
2024-02-05 14:20:00,144.96,145.07,144.5,145.0,141551.0,144.0972,144.2066,143.64,144.137,141551.0
2024-02-05 14:25:00,145.01,145.12,144.98,145.11,100314.0,144.1469,144.2563,144.1171,144.2463,100314.0
2024-02-05 14:30:00,145.12,145.3,145.06,145.29,163720.0,144.2563,144.4352,144.1966,144.4253,163720.0
2024-02-05 14:35:00,145.28,145.48,145.26,145.38,126439.0,144.4153,144.6141,144.3954,144.5147,126439.0
2024-02-05 14:40:00,145.38,145.57,145.38,145.46,133719.0,144.5147,144.7036,144.5147,144.5943,133719.0
2024-02-05 14:45:00,145.47,145.54,145.4,145.4,116095.0,144.6042,144.6738,144.5346,144.5346,116095.0
2024-02-05 14:50:00,145.41,145.55,145.37,145.54,98051.0,144.5446,144.6837,144.5048,144.6738,98051.0
2024-02-05 14:55:00,145.53,145.55,145.44,145.46,97365.0,144.6638,144.6837,144.5744,144.5943,97365.0
2024-02-05 15:00:00,145.47,145.47,145.3,145.32,145045.0,144.6042,144.6042,144.4352,144.4551,145045.0
2024-02-05 15:05:00,145.33,145.42,145.15,145.17,95485.0,144.465,144.5545,144.2861,144.306,95485.0
2024-02-05 15:10:00,145.16,145.18,144.98,144.99,136118.0,144.296,144.3159,144.1171,144.1271,136118.0
2024-02-05 15:15:00,144.98,145.09,144.88,144.97,133610.0,144.1171,144.2265,144.0177,144.1072,133610.0
2024-02-05 15:20:00,144.97,144.98,144.82,144.9,152495.0,144.1072,144.1171,143.9581,144.0376,152495.0
2024-02-05 15:25:00,144.92,145.16,144.86,145.13,161445.0,144.0575,144.296,143.9978,144.2662,161445.0
2024-02-05 15:30:00,145.12,145.15,145.02,145.12,161248.0,144.2563,144.2861,144.1569,144.2563,161248.0
2024-02-05 15:35:00,145.11,145.16,144.97,145.06,161373.0,144.2463,144.296,144.1072,144.1966,161373.0
2024-02-05 15:40:00,145.06,145.18,145.04,145.05,181086.0,144.1966,144.3159,144.1768,144.1867,181086.0
2024-02-05 15:45:00,145.05,145.22,145.03,145.1,204836.0,144.1867,144.3557,144.1668,144.2364,204836.0
2024-02-05 15:50:00,145.11,145.29,144.97,145.07,337423.0,144.2463,144.4253,144.1072,144.2066,337423.0
2024-02-05 15:55:00,145.08,145.21,144.87,144.9,853157.0,144.2165,144.3457,144.0078,144.0376,853157.0
2024-02-06 09:30:00,145.95,146.74,145.47,146.14,884601.0,145.0813,145.8666,144.6042,145.2702,884601.0
2024-02-06 09:35:00,146.15,146.34,145.7,145.93,308733.0,145.2802,145.469,144.8328,145.0615,308733.0
2024-02-06 09:40:00,145.92,146.22,145.69,146.08,197122.0,145.0515,145.3497,144.8229,145.2106,197122.0
2024-02-06 09:45:00,146.08,146.28,145.82,145.94,307397.0,145.2106,145.4094,144.9521,145.0714,307397.0
2024-02-06 09:50:00,145.96,145.99,145.69,145.77,149194.0,145.0913,145.1211,144.8229,144.9024,149194.0
2024-02-06 09:55:00,145.77,145.78,145.57,145.62,153452.0,144.9024,144.9124,144.7036,144.7533,153452.0
2024-02-06 10:00:00,145.62,145.77,145.47,145.65,179244.0,144.7533,144.9024,144.6042,144.7831,179244.0
2024-02-06 10:05:00,145.64,145.93,145.56,145.56,204413.0,144.7732,145.0615,144.6937,144.6937,204413.0
2024-02-06 10:10:00,145.56,145.59,145.41,145.55,182425.0,144.6937,144.7235,144.5446,144.6837,182425.0
2024-02-06 10:15:00,145.56,145.72,145.51,145.69,157225.0,144.6937,144.8527,144.644,144.8229,157225.0
2024-02-06 10:20:00,145.71,145.75,145.16,145.2,230210.0,144.8428,144.8825,144.296,144.3358,230210.0
2024-02-06 10:25:00,145.21,145.36,145.11,145.36,142175.0,144.3457,144.4949,144.2463,144.4949,142175.0
2024-02-06 10:30:00,145.34,145.47,145.24,145.46,135668.0,144.475,144.6042,144.3756,144.5943,135668.0
2024-02-06 10:35:00,145.46,145.49,145.29,145.39,134061.0,144.5943,144.6241,144.4253,144.5247,134061.0
2024-02-06 10:40:00,145.39,145.46,145.27,145.46,116728.0,144.5247,144.5943,144.4054,144.5943,116728.0
2024-02-06 10:45:00,145.46,145.62,145.39,145.39,166646.0,144.5943,144.7533,144.5247,144.5247,166646.0
2024-02-06 10:50:00,145.4,145.56,145.28,145.52,147587.0,144.5346,144.6937,144.4153,144.6539,147587.0
2024-02-06 10:55:00,145.53,145.72,145.48,145.59,119577.0,144.6638,144.8527,144.6141,144.7235,119577.0
2024-02-06 11:00:00,145.59,145.69,145.5,145.6,228602.0,144.7235,144.8229,144.634,144.7334,228602.0
2024-02-06 11:05:00,145.61,145.98,145.6,145.84,253690.0,144.7434,145.1112,144.7334,144.972,253690.0
2024-02-06 11:10:00,145.84,146.0,145.74,145.87,257330.0,144.972,145.131,144.8726,145.0018,257330.0
2024-02-06 11:15:00,145.88,146.05,145.76,146.04,313756.0,145.0118,145.1807,144.8925,145.1708,313756.0
2024-02-06 11:20:00,146.04,146.08,145.77,145.95,235152.0,145.1708,145.2106,144.9024,145.0813,235152.0
2024-02-06 11:25:00,145.96,145.98,145.81,145.91,82164.0,145.0913,145.1112,144.9422,145.0416,82164.0
2024-02-06 11:30:00,145.91,146.11,145.9,146.08,120110.0,145.0416,145.2404,145.0316,145.2106,120110.0
2024-02-06 11:35:00,146.09,146.1,145.83,145.99,157864.0,145.2205,145.2304,144.9621,145.1211,157864.0
2024-02-06 11:40:00,145.99,146.15,145.86,145.97,236737.0,145.1211,145.2802,144.9919,145.1012,236737.0
2024-02-06 11:45:00,145.97,145.98,145.21,145.47,233510.0,145.1012,145.1112,144.3457,144.6042,233510.0
2024-02-06 11:50:00,145.48,145.64,145.42,145.56,94981.0,144.6141,144.7732,144.5545,144.6937,94981.0
2024-02-06 11:55:00,145.58,145.68,145.52,145.53,151264.0,144.7135,144.8129,144.6539,144.6638,151264.0
2024-02-06 12:00:00,145.55,145.68,145.37,145.44,173153.0,144.6837,144.8129,144.5048,144.5744,173153.0
2024-02-06 12:05:00,145.45,145.5,145.36,145.38,131026.0,144.5843,144.634,144.4949,144.5147,131026.0
2024-02-06 12:10:00,145.39,145.52,145.35,145.37,188713.0,144.5247,144.6539,144.4849,144.5048,188713.0
2024-02-06 12:15:00,145.39,145.53,145.34,145.38,156203.0,144.5247,144.6638,144.475,144.5147,156203.0
2024-02-06 12:20:00,145.37,145.4,145.25,145.39,99236.0,144.5048,144.5346,144.3855,144.5247,99236.0
2024-02-06 12:25:00,145.39,145.48,145.37,145.42,95745.0,144.5247,144.6141,144.5048,144.5545,95745.0
2024-02-06 12:30:00,145.43,145.45,145.09,145.1,178108.0,144.5644,144.5843,144.2265,144.2364,178108.0
2024-02-06 12:35:00,145.09,145.19,145.04,145.15,125664.0,144.2265,144.3259,144.1768,144.2861,125664.0
2024-02-06 12:40:00,145.15,145.3,145.0,145.29,134793.0,144.2861,144.4352,144.137,144.4253,134793.0
2024-02-06 12:45:00,145.29,145.32,144.87,144.87,147752.0,144.4253,144.4551,144.0078,144.0078,147752.0
2024-02-06 12:50:00,144.86,145.05,144.81,145.0,108263.0,143.9978,144.1867,143.9481,144.137,108263.0
2024-02-06 12:55:00,145.0,145.12,144.97,145.02,91960.0,144.137,144.2563,144.1072,144.1569,91960.0
2024-02-06 13:00:00,145.02,145.27,145.01,145.26,70956.0,144.1569,144.4054,144.1469,144.3954,70956.0
2024-02-06 13:05:00,145.26,145.31,145.15,145.15,68575.0,144.3954,144.4452,144.2861,144.2861,68575.0
2024-02-06 13:10:00,145.16,145.19,145.0,145.1,69117.0,144.296,144.3259,144.137,144.2364,69117.0
2024-02-06 13:15:00,145.11,145.26,145.1,145.18,149196.0,144.2463,144.3954,144.2364,144.3159,149196.0
2024-02-06 13:20:00,145.17,145.28,145.14,145.15,89102.0,144.306,144.4153,144.2762,144.2861,89102.0
2024-02-06 13:25:00,145.15,145.24,145.12,145.23,75843.0,144.2861,144.3756,144.2563,144.3656,75843.0
2024-02-06 13:30:00,145.24,145.3,145.18,145.23,71741.0,144.3756,144.4352,144.3159,144.3656,71741.0
2024-02-06 13:35:00,145.22,145.36,145.19,145.31,87889.0,144.3557,144.4949,144.3259,144.4452,87889.0
2024-02-06 13:40:00,145.32,145.33,145.15,145.24,119692.0,144.4551,144.465,144.2861,144.3756,119692.0
2024-02-06 13:45:00,145.24,145.28,144.99,145.01,155820.0,144.3756,144.4153,144.1271,144.1469,155820.0
2024-02-06 13:50:00,145.0,145.09,144.94,145.01,138355.0,144.137,144.2265,144.0774,144.1469,138355.0
2024-02-06 13:55:00,145.01,145.08,144.99,145.05,113779.0,144.1469,144.2165,144.1271,144.1867,113779.0
2024-02-06 14:00:00,145.05,145.09,144.92,144.98,112864.0,144.1867,144.2265,144.0575,144.1171,112864.0
2024-02-06 14:05:00,144.98,144.99,144.59,144.6,146842.0,144.1171,144.1271,143.7294,143.7394,146842.0
2024-02-06 14:10:00,144.59,144.66,144.52,144.6,133976.0,143.7294,143.799,143.6599,143.7394,133976.0
2024-02-06 14:15:00,144.61,144.75,144.58,144.72,92930.0,143.7493,143.8885,143.7195,143.8587,92930.0
2024-02-06 14:20:00,144.73,144.95,144.68,144.9,142436.0,143.8686,144.0873,143.8189,144.0376,142436.0
2024-02-06 14:25:00,144.89,144.95,144.76,144.79,182330.0,144.0277,144.0873,143.8984,143.9282,182330.0
2024-02-06 14:30:00,144.78,144.9,144.78,144.86,108432.0,143.9183,144.0376,143.9183,143.9978,108432.0
2024-02-06 14:35:00,144.86,144.88,144.66,144.74,82092.0,143.9978,144.0177,143.799,143.8785,82092.0
2024-02-06 14:40:00,144.74,144.8,144.71,144.78,80980.0,143.8785,143.9382,143.8487,143.9183,80980.0
2024-02-06 14:45:00,144.78,144.86,144.76,144.84,87186.0,143.9183,143.9978,143.8984,143.9779,87186.0
2024-02-06 14:50:00,144.84,144.9,144.79,144.86,117305.0,143.9779,144.0376,143.9282,143.9978,117305.0
2024-02-06 14:55:00,144.87,145.03,144.84,144.93,223057.0,144.0078,144.1668,143.9779,144.0674,223057.0
2024-02-06 15:00:00,144.93,144.95,144.8,144.86,141866.0,144.0674,144.0873,143.9382,143.9978,141866.0
2024-02-06 15:05:00,144.86,145.0,144.85,144.91,179196.0,143.9978,144.137,143.9879,144.0475,179196.0
2024-02-06 15:10:00,144.9,145.04,144.89,145.01,196492.0,144.0376,144.1768,144.0277,144.1469,196492.0
2024-02-06 15:15:00,145.02,145.12,144.97,145.11,131532.0,144.1569,144.2563,144.1072,144.2463,131532.0
2024-02-06 15:20:00,145.11,145.19,145.06,145.07,124305.0,144.2463,144.3259,144.1966,144.2066,124305.0
2024-02-06 15:25:00,145.07,145.11,145.0,145.06,79425.0,144.2066,144.2463,144.137,144.1966,79425.0
2024-02-06 15:30:00,145.06,145.11,144.84,144.89,154351.0,144.1966,144.2463,143.9779,144.0277,154351.0
2024-02-06 15:35:00,144.89,144.9,144.73,144.73,125882.0,144.0277,144.0376,143.8686,143.8686,125882.0
2024-02-06 15:40:00,144.72,144.88,144.68,144.83,140412.0,143.8587,144.0177,143.8189,143.968,140412.0
2024-02-06 15:45:00,144.83,144.99,144.79,144.93,193483.0,143.968,144.1271,143.9282,144.0674,193483.0
2024-02-06 15:50:00,144.92,145.27,144.9,145.16,443944.0,144.0575,144.4054,144.0376,144.296,443944.0
2024-02-06 15:55:00,145.16,145.47,145.14,145.45,569996.0,144.296,144.6042,144.2762,144.5843,569996.0
2024-02-07 09:30:00,146.12,146.28,145.9,145.99,601465.0,145.2503,145.4094,145.0316,145.1211,601465.0
2024-02-07 09:35:00,146.0,146.04,145.82,145.96,218072.0,145.131,145.1708,144.9521,145.0913,218072.0
2024-02-07 09:40:00,145.96,146.0,145.76,145.91,212540.0,145.0913,145.131,144.8925,145.0416,212540.0
2024-02-07 09:45:00,145.9,146.1,145.73,145.94,191346.0,145.0316,145.2304,144.8627,145.0714,191346.0
2024-02-07 09:50:00,145.93,146.0,145.59,145.59,157257.0,145.0615,145.131,144.7235,144.7235,157257.0
2024-02-07 09:55:00,145.6,145.61,145.35,145.49,161129.0,144.7334,144.7434,144.4849,144.6241,161129.0
2024-02-07 10:00:00,145.49,145.56,145.24,145.27,158838.0,144.6241,144.6937,144.3756,144.4054,158838.0
2024-02-07 10:05:00,145.27,145.73,145.21,145.69,189779.0,144.4054,144.8627,144.3457,144.8229,189779.0
2024-02-07 10:10:00,145.71,146.06,145.63,145.99,277579.0,144.8428,145.1907,144.7632,145.1211,277579.0
2024-02-07 10:15:00,146.0,146.23,145.94,146.11,264317.0,145.131,145.3597,145.0714,145.2404,264317.0
2024-02-07 10:20:00,146.13,146.38,146.05,146.35,347009.0,145.2603,145.5088,145.1807,145.479,347009.0
2024-02-07 10:25:00,146.36,146.5,146.23,146.46,406219.0,145.4889,145.6281,145.3597,145.5883,406219.0
2024-02-07 10:30:00,146.46,146.51,146.16,146.33,330299.0,145.5883,145.638,145.2901,145.4591,330299.0
2024-02-07 10:35:00,146.33,146.34,146.01,146.22,137738.0,145.4591,145.469,145.141,145.3497,137738.0
2024-02-07 10:40:00,146.24,146.27,146.08,146.2,95606.0,145.3696,145.3994,145.2106,145.3299,95606.0
2024-02-07 10:45:00,146.2,146.2,146.01,146.09,175743.0,145.3299,145.3299,145.141,145.2205,175743.0
2024-02-07 10:50:00,146.09,146.21,145.92,145.94,173120.0,145.2205,145.3398,145.0515,145.0714,173120.0
2024-02-07 10:55:00,145.93,146.03,145.78,145.91,103839.0,145.0615,145.1609,144.9124,145.0416,103839.0
2024-02-07 11:00:00,145.92,146.03,145.76,145.96,97279.0,145.0515,145.1609,144.8925,145.0913,97279.0
2024-02-07 11:05:00,145.97,146.07,145.87,146.04,73309.0,145.1012,145.2006,145.0018,145.1708,73309.0
2024-02-07 11:10:00,146.05,146.09,145.98,146.05,87372.0,145.1807,145.2205,145.1112,145.1807,87372.0
2024-02-07 11:15:00,146.06,146.07,145.89,145.99,84989.0,145.1907,145.2006,145.0217,145.1211,84989.0
2024-02-07 11:20:00,145.99,146.0,145.77,145.78,107978.0,145.1211,145.131,144.9024,144.9124,107978.0
2024-02-07 11:25:00,145.78,146.0,145.75,145.91,131857.0,144.9124,145.131,144.8825,145.0416,131857.0
2024-02-07 11:30:00,145.92,146.0,145.79,145.8,125201.0,145.0515,145.131,144.9223,144.9322,125201.0
2024-02-07 11:35:00,145.81,145.9,145.77,145.87,87047.0,144.9422,145.0316,144.9024,145.0018,87047.0
2024-02-07 11:40:00,145.86,145.9,145.76,145.89,79772.0,144.9919,145.0316,144.8925,145.0217,79772.0
2024-02-07 11:45:00,145.9,146.07,145.89,146.07,113878.0,145.0316,145.2006,145.0217,145.2006,113878.0
2024-02-07 11:50:00,146.07,146.48,146.06,146.47,152351.0,145.2006,145.6082,145.1907,145.5982,152351.0
2024-02-07 11:55:00,146.47,146.6,146.26,146.34,261518.0,145.5982,145.7275,145.3895,145.469,261518.0
2024-02-07 12:00:00,146.33,146.45,146.27,146.38,147922.0,145.4591,145.5784,145.3994,145.5088,147922.0
2024-02-07 12:05:00,146.39,146.44,146.28,146.43,118766.0,145.5187,145.5684,145.4094,145.5585,118766.0
2024-02-07 12:10:00,146.43,146.47,146.33,146.47,96900.0,145.5585,145.5982,145.4591,145.5982,96900.0
2024-02-07 12:15:00,146.46,146.67,146.44,146.59,156657.0,145.5883,145.7971,145.5684,145.7175,156657.0
2024-02-07 12:20:00,146.6,146.6,146.44,146.48,127920.0,145.7275,145.7275,145.5684,145.6082,127920.0
2024-02-07 12:25:00,146.49,146.5,146.33,146.42,87185.0,145.6181,145.6281,145.4591,145.5485,87185.0
2024-02-07 12:30:00,146.43,146.51,146.26,146.31,175456.0,145.5585,145.638,145.3895,145.4392,175456.0
2024-02-07 12:35:00,146.3,146.36,146.14,146.2,107820.0,145.4293,145.4889,145.2702,145.3299,107820.0
2024-02-07 12:40:00,146.2,146.22,145.99,146.18,142109.0,145.3299,145.3497,145.1211,145.31,142109.0
2024-02-07 12:45:00,146.18,146.22,146.08,146.13,87948.0,145.31,145.3497,145.2106,145.2603,87948.0
2024-02-07 12:50:00,146.13,146.3,146.11,146.3,64491.0,145.2603,145.4293,145.2404,145.4293,64491.0
2024-02-07 12:55:00,146.31,146.32,146.19,146.25,93131.0,145.4392,145.4491,145.3199,145.3796,93131.0
2024-02-07 13:00:00,146.25,146.39,145.99,146.03,174110.0,145.3796,145.5187,145.1211,145.1609,174110.0
2024-02-07 13:05:00,146.03,146.2,145.99,146.16,86874.0,145.1609,145.3299,145.1211,145.2901,86874.0
2024-02-07 13:10:00,146.16,146.3,146.16,146.29,94622.0,145.2901,145.4293,145.2901,145.4193,94622.0
2024-02-07 13:15:00,146.28,146.38,146.23,146.28,77533.0,145.4094,145.5088,145.3597,145.4094,77533.0
2024-02-07 13:20:00,146.27,146.44,146.26,146.42,79518.0,145.3994,145.5684,145.3895,145.5485,79518.0
2024-02-07 13:25:00,146.41,146.54,146.39,146.53,96784.0,145.5386,145.6678,145.5187,145.6579,96784.0
2024-02-07 13:30:00,146.54,146.62,146.5,146.56,105659.0,145.6678,145.7474,145.6281,145.6877,105659.0
2024-02-07 13:35:00,146.56,146.57,146.41,146.49,98176.0,145.6877,145.6977,145.5386,145.6181,98176.0
2024-02-07 13:40:00,146.5,146.56,146.35,146.54,109448.0,145.6281,145.6877,145.479,145.6678,109448.0
2024-02-07 13:45:00,146.55,146.76,146.55,146.73,178076.0,145.6778,145.8865,145.6778,145.8567,178076.0
2024-02-07 13:50:00,146.72,146.82,146.7,146.71,139561.0,145.8468,145.9462,145.8269,145.8368,139561.0
2024-02-07 13:55:00,146.72,146.77,146.57,146.58,139739.0,145.8468,145.8965,145.6977,145.7076,139739.0
2024-02-07 14:00:00,146.58,146.66,146.5,146.55,78272.0,145.7076,145.7871,145.6281,145.6778,78272.0
2024-02-07 14:05:00,146.54,146.59,146.5,146.58,85114.0,145.6678,145.7175,145.6281,145.7076,85114.0
2024-02-07 14:10:00,146.58,146.71,146.58,146.66,108623.0,145.7076,145.8368,145.7076,145.7871,108623.0
2024-02-07 14:15:00,146.66,146.75,146.64,146.67,89085.0,145.7871,145.8766,145.7672,145.7971,89085.0
2024-02-07 14:20:00,146.67,146.76,146.64,146.75,88433.0,145.7971,145.8865,145.7672,145.8766,88433.0
2024-02-07 14:25:00,146.75,146.79,146.68,146.73,92364.0,145.8766,145.9163,145.807,145.8567,92364.0
2024-02-07 14:30:00,146.73,146.84,146.7,146.79,111154.0,145.8567,145.966,145.8269,145.9163,111154.0
2024-02-07 14:35:00,146.8,146.82,146.7,146.81,87359.0,145.9263,145.9462,145.8269,145.9362,87359.0
2024-02-07 14:40:00,146.82,146.83,146.75,146.77,92626.0,145.9462,145.9561,145.8766,145.8965,92626.0
2024-02-07 14:45:00,146.76,146.77,146.61,146.62,99976.0,145.8865,145.8965,145.7374,145.7474,99976.0
2024-02-07 14:50:00,146.61,146.76,146.59,146.72,79017.0,145.7374,145.8865,145.7175,145.8468,79017.0
2024-02-07 14:55:00,146.72,146.75,146.69,146.73,49534.0,145.8468,145.8766,145.8169,145.8567,49534.0
2024-02-07 15:00:00,146.72,146.84,146.67,146.77,97599.0,145.8468,145.966,145.7971,145.8965,97599.0
2024-02-07 15:05:00,146.77,146.8,146.73,146.75,113407.0,145.8965,145.9263,145.8567,145.8766,113407.0
2024-02-07 15:10:00,146.75,146.82,146.71,146.79,99368.0,145.8766,145.9462,145.8368,145.9163,99368.0
2024-02-07 15:15:00,146.78,146.85,146.68,146.83,137212.0,145.9064,145.976,145.807,145.9561,137212.0
2024-02-07 15:20:00,146.83,147.0,146.81,146.99,179625.0,145.9561,146.1251,145.9362,146.1152,179625.0
2024-02-07 15:25:00,146.98,146.99,146.87,146.89,115586.0,146.1052,146.1152,145.9959,146.0157,115586.0
2024-02-07 15:30:00,146.88,146.92,146.81,146.89,111735.0,146.0058,146.0456,145.9362,146.0157,111735.0
2024-02-07 15:35:00,146.89,146.95,146.85,146.93,154000.0,146.0157,146.0754,145.976,146.0555,154000.0
2024-02-07 15:40:00,146.93,146.96,146.82,146.96,200278.0,146.0555,146.0853,145.9462,146.0853,200278.0
2024-02-07 15:45:00,146.95,146.99,146.8,146.83,235348.0,146.0754,146.1152,145.9263,145.9561,235348.0
2024-02-07 15:50:00,146.83,146.89,146.58,146.66,466217.0,145.9561,146.0157,145.7076,145.7871,466217.0
2024-02-07 15:55:00,146.66,146.78,146.57,146.78,887721.0,145.7871,145.9064,145.6977,145.9064,887721.0
2024-02-08 09:30:00,147.04,147.61,146.93,147.23,734554.0,146.1649,146.7315,146.0555,146.3537,734554.0
2024-02-08 09:35:00,147.22,147.49,147.19,147.42,193590.0,146.3438,146.6122,146.314,146.5426,193590.0
2024-02-08 09:40:00,147.38,147.57,147.21,147.29,284757.0,146.5028,146.6917,146.3338,146.4134,284757.0
2024-02-08 09:45:00,147.31,147.48,147.15,147.26,232434.0,146.4332,146.6022,146.2742,146.3835,232434.0
2024-02-08 09:50:00,147.27,147.3,146.72,146.75,232810.0,146.3935,146.4233,145.8468,145.8766,232810.0
2024-02-08 09:55:00,146.75,146.86,146.42,146.67,200623.0,145.8766,145.9859,145.5485,145.7971,200623.0
2024-02-08 10:00:00,146.68,146.99,146.63,146.85,137981.0,145.807,146.1152,145.7573,145.976,137981.0
2024-02-08 10:05:00,146.87,147.12,146.78,147.06,180727.0,145.9959,146.2444,145.9064,146.1847,180727.0
2024-02-08 10:10:00,147.05,147.32,147.05,147.25,186877.0,146.1748,146.4432,146.1748,146.3736,186877.0
2024-02-08 10:15:00,147.25,147.48,147.24,147.38,180000.0,146.3736,146.6022,146.3637,146.5028,180000.0
2024-02-08 10:20:00,147.38,147.5,147.26,147.3,152385.0,146.5028,146.6221,146.3835,146.4233,152385.0
2024-02-08 10:25:00,147.3,147.34,147.13,147.18,123664.0,146.4233,146.4631,146.2543,146.304,123664.0
2024-02-08 10:30:00,147.18,147.22,146.94,147.15,165339.0,146.304,146.3438,146.0655,146.2742,165339.0
2024-02-08 10:35:00,147.16,147.28,147.06,147.2,166025.0,146.2841,146.4034,146.1847,146.3239,166025.0
2024-02-08 10:40:00,147.2,147.24,147.04,147.24,131137.0,146.3239,146.3637,146.1649,146.3637,131137.0
2024-02-08 10:45:00,147.23,147.42,147.17,147.41,170407.0,146.3537,146.5426,146.2941,146.5327,170407.0
2024-02-08 10:50:00,147.42,147.52,147.37,147.49,240616.0,146.5426,146.642,146.4929,146.6122,240616.0
2024-02-08 10:55:00,147.48,147.52,147.41,147.44,236565.0,146.6022,146.642,146.5327,146.5625,236565.0
2024-02-08 11:00:00,147.44,147.44,147.27,147.42,185974.0,146.5625,146.5625,146.3935,146.5426,185974.0
2024-02-08 11:05:00,147.42,147.49,147.19,147.22,132894.0,146.5426,146.6122,146.314,146.3438,132894.0
2024-02-08 11:10:00,147.22,147.3,147.15,147.24,97152.0,146.3438,146.4233,146.2742,146.3637,97152.0
2024-02-08 11:15:00,147.25,147.26,147.05,147.1,126428.0,146.3736,146.3835,146.1748,146.2245,126428.0
2024-02-08 11:20:00,147.1,147.27,147.05,147.12,130101.0,146.2245,146.3935,146.1748,146.2444,130101.0
2024-02-08 11:25:00,147.11,147.19,147.03,147.13,132589.0,146.2344,146.314,146.1549,146.2543,132589.0
2024-02-08 11:30:00,147.13,147.28,147.09,147.24,158676.0,146.2543,146.4034,146.2146,146.3637,158676.0
2024-02-08 11:35:00,147.23,147.28,147.19,147.25,90546.0,146.3537,146.4034,146.314,146.3736,90546.0
2024-02-08 11:40:00,147.24,147.25,147.04,147.04,96570.0,146.3637,146.3736,146.1649,146.1649,96570.0
2024-02-08 11:45:00,147.03,147.05,146.91,146.94,89006.0,146.1549,146.1748,146.0356,146.0655,89006.0
2024-02-08 11:50:00,146.95,147.03,146.94,146.98,110630.0,146.0754,146.1549,146.0655,146.1052,110630.0
2024-02-08 11:55:00,146.99,147.12,146.94,147.08,75109.0,146.1152,146.2444,146.0655,146.2046,75109.0
2024-02-08 12:00:00,147.08,147.12,146.98,147.0,84407.0,146.2046,146.2444,146.1052,146.1251,84407.0
2024-02-08 12:05:00,147.0,147.02,146.96,146.99,91380.0,146.1251,146.145,146.0853,146.1152,91380.0
2024-02-08 12:10:00,146.99,147.1,146.99,147.08,141110.0,146.1152,146.2245,146.1152,146.2046,141110.0
2024-02-08 12:15:00,147.09,147.12,147.03,147.09,104677.0,146.2146,146.2444,146.1549,146.2146,104677.0
2024-02-08 12:20:00,147.09,147.2,147.04,147.18,156988.0,146.2146,146.3239,146.1649,146.304,156988.0
2024-02-08 12:25:00,147.18,147.28,147.15,147.27,125713.0,146.304,146.4034,146.2742,146.3935,125713.0
2024-02-08 12:30:00,147.27,147.37,147.24,147.36,109546.0,146.3935,146.4929,146.3637,146.483,109546.0
2024-02-08 12:35:00,147.38,147.39,147.26,147.28,99181.0,146.5028,146.5128,146.3835,146.4034,99181.0
2024-02-08 12:40:00,147.28,147.29,147.09,147.16,90901.0,146.4034,146.4134,146.2146,146.2841,90901.0
2024-02-08 12:45:00,147.17,147.17,146.99,146.99,83675.0,146.2941,146.2941,146.1152,146.1152,83675.0
2024-02-08 12:50:00,147.0,147.12,146.99,147.04,83516.0,146.1251,146.2444,146.1152,146.1649,83516.0
2024-02-08 12:55:00,147.03,147.05,146.92,146.97,86934.0,146.1549,146.1748,146.0456,146.0953,86934.0
2024-02-08 13:00:00,146.97,147.26,146.95,147.2,216231.0,146.0953,146.3835,146.0754,146.3239,216231.0
2024-02-08 13:05:00,147.2,147.23,147.13,147.22,122744.0,146.3239,146.3537,146.2543,146.3438,122744.0
2024-02-08 13:10:00,147.22,147.24,147.16,147.23,114610.0,146.3438,146.3637,146.2841,146.3537,114610.0
2024-02-08 13:15:00,147.23,147.23,147.05,147.05,95164.0,146.3537,146.3537,146.1748,146.1748,95164.0
2024-02-08 13:20:00,147.06,147.09,146.98,147.03,70861.0,146.1847,146.2146,146.1052,146.1549,70861.0
2024-02-08 13:25:00,147.03,147.12,147.02,147.06,126353.0,146.1549,146.2444,146.145,146.1847,126353.0
2024-02-08 13:30:00,147.06,147.08,146.97,146.98,76395.0,146.1847,146.2046,146.0953,146.1052,76395.0
2024-02-08 13:35:00,146.98,147.08,146.94,147.02,94605.0,146.1052,146.2046,146.0655,146.145,94605.0
2024-02-08 13:40:00,147.02,147.04,146.92,146.94,88968.0,146.145,146.1649,146.0456,146.0655,88968.0
2024-02-08 13:45:00,146.93,146.94,146.86,146.89,91990.0,146.0555,146.0655,145.9859,146.0157,91990.0
2024-02-08 13:50:00,146.88,146.89,146.65,146.66,138585.0,146.0058,146.0157,145.7772,145.7871,138585.0
2024-02-08 13:55:00,146.66,146.73,146.65,146.7,104916.0,145.7871,145.8567,145.7772,145.8269,104916.0
2024-02-08 14:00:00,146.69,146.74,146.56,146.56,111926.0,145.8169,145.8666,145.6877,145.6877,111926.0
2024-02-08 14:05:00,146.56,146.61,146.42,146.48,103762.0,145.6877,145.7374,145.5485,145.6082,103762.0
2024-02-08 14:10:00,146.49,146.61,146.46,146.59,99646.0,145.6181,145.7374,145.5883,145.7175,99646.0
2024-02-08 14:15:00,146.59,146.62,146.49,146.62,79043.0,145.7175,145.7474,145.6181,145.7474,79043.0
2024-02-08 14:20:00,146.62,146.68,146.57,146.6,80560.0,145.7474,145.807,145.6977,145.7275,80560.0
2024-02-08 14:25:00,146.59,146.67,146.57,146.64,70160.0,145.7175,145.7971,145.6977,145.7672,70160.0
2024-02-08 14:30:00,146.63,146.73,146.62,146.68,113090.0,145.7573,145.8567,145.7474,145.807,113090.0
2024-02-08 14:35:00,146.68,146.76,146.59,146.76,109940.0,145.807,145.8865,145.7175,145.8865,109940.0
2024-02-08 14:40:00,146.75,146.95,146.74,146.84,115423.0,145.8766,146.0754,145.8666,145.966,115423.0
2024-02-08 14:45:00,146.85,146.89,146.76,146.8,63561.0,145.976,146.0157,145.8865,145.9263,63561.0
2024-02-08 14:50:00,146.79,146.89,146.78,146.89,76636.0,145.9163,146.0157,145.9064,146.0157,76636.0
2024-02-08 14:55:00,146.88,147.02,146.87,146.94,178345.0,146.0058,146.145,145.9959,146.0655,178345.0
2024-02-08 15:00:00,146.94,147.03,146.91,146.94,94284.0,146.0655,146.1549,146.0356,146.0655,94284.0
2024-02-08 15:05:00,146.94,147.04,146.92,146.99,132490.0,146.0655,146.1649,146.0456,146.1152,132490.0
2024-02-08 15:10:00,147.0,147.1,146.97,146.97,123645.0,146.1251,146.2245,146.0953,146.0953,123645.0
2024-02-08 15:15:00,146.97,147.08,146.93,147.06,122385.0,146.0953,146.2046,146.0555,146.1847,122385.0
2024-02-08 15:20:00,147.06,147.14,147.05,147.12,117691.0,146.1847,146.2643,146.1748,146.2444,117691.0
2024-02-08 15:25:00,147.11,147.15,147.05,147.14,140651.0,146.2344,146.2742,146.1748,146.2643,140651.0
2024-02-08 15:30:00,147.14,147.2,147.08,147.13,211909.0,146.2643,146.3239,146.2046,146.2543,211909.0
2024-02-08 15:35:00,147.13,147.17,147.11,147.13,119429.0,146.2543,146.2941,146.2344,146.2543,119429.0
2024-02-08 15:40:00,147.13,147.15,147.06,147.12,157771.0,146.2543,146.2742,146.1847,146.2444,157771.0
2024-02-08 15:45:00,147.12,147.21,147.05,147.16,144217.0,146.2444,146.3338,146.1748,146.2841,144217.0
2024-02-08 15:50:00,147.17,147.32,147.03,147.14,382882.0,146.2941,146.4432,146.1549,146.2643,382882.0
2024-02-08 15:55:00,147.15,147.34,147.03,147.21,710524.0,146.2742,146.4631,146.1549,146.3338,710524.0
2024-02-09 09:30:00,147.95,148.07,147.43,148.05,644567.0,147.0694,147.1887,146.5525,147.1688,644567.0
2024-02-09 09:35:00,148.02,148.31,147.89,148.09,255279.0,147.139,147.4273,147.0098,147.2086,255279.0
2024-02-09 09:40:00,148.11,148.2,147.86,148.14,214179.0,147.2285,147.318,146.98,147.2583,214179.0
2024-02-09 09:45:00,148.14,148.17,147.9,147.99,142956.0,147.2583,147.2881,147.0197,147.1092,142956.0
2024-02-09 09:50:00,147.99,148.25,147.95,148.07,126049.0,147.1092,147.3677,147.0694,147.1887,126049.0
2024-02-09 09:55:00,148.1,148.56,148.06,148.53,214854.0,147.2185,147.6758,147.1788,147.646,214854.0
2024-02-09 10:00:00,148.54,148.76,148.31,148.35,278413.0,147.6559,147.8746,147.4273,147.4671,278413.0
2024-02-09 10:05:00,148.35,148.41,148.27,148.27,148458.0,147.4671,147.5267,147.3875,147.3875,148458.0
2024-02-09 10:10:00,148.27,148.34,148.07,148.34,189647.0,147.3875,147.4571,147.1887,147.4571,189647.0
2024-02-09 10:15:00,148.33,148.78,148.33,148.62,198660.0,147.4472,147.8945,147.4472,147.7355,198660.0
2024-02-09 10:20:00,148.63,148.8,148.57,148.8,172550.0,147.7454,147.9144,147.6857,147.9144,172550.0
2024-02-09 10:25:00,148.79,148.94,148.71,148.94,195087.0,147.9044,148.0535,147.8249,148.0535,195087.0
2024-02-09 10:30:00,148.94,149.08,148.82,148.93,297829.0,148.0535,148.1927,147.9343,148.0436,297829.0
2024-02-09 10:35:00,148.91,149.06,148.77,148.99,362399.0,148.0237,148.1728,147.8846,148.1032,362399.0
2024-02-09 10:40:00,148.98,149.25,148.95,149.2,243912.0,148.0933,148.3617,148.0635,148.312,243912.0
2024-02-09 10:45:00,149.19,149.39,149.17,149.37,258376.0,148.3021,148.5009,148.2822,148.481,258376.0
2024-02-09 10:50:00,149.37,149.78,149.34,149.63,322030.0,148.481,148.8885,148.4512,148.7394,322030.0
2024-02-09 10:55:00,149.64,149.79,149.38,149.74,229546.0,148.7494,148.8985,148.4909,148.8488,229546.0
2024-02-09 11:00:00,149.74,149.97,149.74,149.82,225959.0,148.8488,149.0774,148.8488,148.9283,225959.0
2024-02-09 11:05:00,149.83,149.98,149.77,149.79,226890.0,148.9382,149.0874,148.8786,148.8985,226890.0
2024-02-09 11:10:00,149.79,150.1,149.79,149.82,560121.0,148.8985,149.2066,148.8985,148.9283,560121.0
2024-02-09 11:15:00,149.83,149.94,149.74,149.82,229272.0,148.9382,149.0476,148.8488,148.9283,229272.0
2024-02-09 11:20:00,149.82,149.85,149.66,149.79,198593.0,148.9283,148.9581,148.7693,148.8985,198593.0
2024-02-09 11:25:00,149.79,149.99,149.73,149.77,177542.0,148.8985,149.0973,148.8388,148.8786,177542.0
2024-02-09 11:30:00,149.76,149.87,149.61,149.85,214266.0,148.8687,148.978,148.7196,148.9581,214266.0
2024-02-09 11:35:00,149.83,149.92,149.69,149.88,168407.0,148.9382,149.0277,148.7991,148.988,168407.0
2024-02-09 11:40:00,149.88,150.06,149.87,149.93,233792.0,148.988,149.1669,148.978,149.0377,233792.0
2024-02-09 11:45:00,149.93,150.25,149.93,150.06,219796.0,149.0377,149.3558,149.0377,149.1669,219796.0
2024-02-09 11:50:00,150.06,150.11,149.83,149.94,162500.0,149.1669,149.2166,148.9382,149.0476,162500.0
2024-02-09 11:55:00,149.94,150.03,149.86,149.97,173870.0,149.0476,149.1371,148.9681,149.0774,173870.0
2024-02-09 12:00:00,149.96,150.02,149.82,149.86,123843.0,149.0675,149.1271,148.9283,148.9681,123843.0
2024-02-09 12:05:00,149.87,149.99,149.8,149.99,121764.0,148.978,149.0973,148.9084,149.0973,121764.0
2024-02-09 12:10:00,149.99,150.12,149.97,150.09,128937.0,149.0973,149.2265,149.0774,149.1967,128937.0
2024-02-09 12:15:00,150.1,150.17,149.99,150.04,115408.0,149.2066,149.2762,149.0973,149.147,115408.0
2024-02-09 12:20:00,150.05,150.14,150.04,150.11,99853.0,149.1569,149.2464,149.147,149.2166,99853.0
2024-02-09 12:25:00,150.12,150.25,150.11,150.25,141025.0,149.2265,149.3558,149.2166,149.3558,141025.0
2024-02-09 12:30:00,150.25,150.39,150.2,150.36,238978.0,149.3558,149.4949,149.306,149.4651,238978.0
2024-02-09 12:35:00,150.36,150.45,150.29,150.31,259757.0,149.4651,149.5546,149.3955,149.4154,259757.0
2024-02-09 12:40:00,150.31,150.43,150.3,150.41,137984.0,149.4154,149.5347,149.4055,149.5148,137984.0
2024-02-09 12:45:00,150.41,150.54,150.39,150.47,211096.0,149.5148,149.644,149.4949,149.5744,211096.0
2024-02-09 12:50:00,150.48,150.62,150.42,150.49,124964.0,149.5844,149.7235,149.5247,149.5943,124964.0
2024-02-09 12:55:00,150.49,150.5,150.4,150.48,115851.0,149.5943,149.6043,149.5049,149.5844,115851.0
2024-02-09 13:00:00,150.48,150.56,150.45,150.51,108298.0,149.5844,149.6639,149.5546,149.6142,108298.0
2024-02-09 13:05:00,150.5,150.7,150.48,150.59,153046.0,149.6043,149.8031,149.5844,149.6937,153046.0
2024-02-09 13:10:00,150.59,150.66,150.55,150.58,117430.0,149.6937,149.7633,149.654,149.6838,117430.0
2024-02-09 13:15:00,150.57,150.61,150.48,150.49,104916.0,149.6738,149.7136,149.5844,149.5943,104916.0
2024-02-09 13:20:00,150.49,150.54,150.41,150.43,133743.0,149.5943,149.644,149.5148,149.5347,133743.0
2024-02-09 13:25:00,150.43,150.52,150.35,150.43,130044.0,149.5347,149.6241,149.4552,149.5347,130044.0
2024-02-09 13:30:00,150.43,150.51,150.41,150.48,136548.0,149.5347,149.6142,149.5148,149.5844,136548.0
2024-02-09 13:35:00,150.47,150.53,150.42,150.43,97264.0,149.5744,149.6341,149.5247,149.5347,97264.0
2024-02-09 13:40:00,150.43,150.43,150.26,150.27,104879.0,149.5347,149.5347,149.3657,149.3756,104879.0
2024-02-09 13:45:00,150.27,150.32,150.12,150.14,177423.0,149.3756,149.4253,149.2265,149.2464,177423.0
2024-02-09 13:50:00,150.15,150.25,150.11,150.17,113638.0,149.2563,149.3558,149.2166,149.2762,113638.0
2024-02-09 13:55:00,150.18,150.3,150.15,150.18,77742.0,149.2862,149.4055,149.2563,149.2862,77742.0
2024-02-09 14:00:00,150.18,150.19,149.99,150.0,121907.0,149.2862,149.2961,149.0973,149.1072,121907.0
2024-02-09 14:05:00,150.01,150.1,150.0,150.08,145560.0,149.1172,149.2066,149.1072,149.1868,145560.0
2024-02-09 14:10:00,150.08,150.17,150.08,150.13,81960.0,149.1868,149.2762,149.1868,149.2365,81960.0
2024-02-09 14:15:00,150.13,150.14,150.05,150.1,77166.0,149.2365,149.2464,149.1569,149.2066,77166.0
2024-02-09 14:20:00,150.1,150.11,150.0,150.06,84927.0,149.2066,149.2166,149.1072,149.1669,84927.0
2024-02-09 14:25:00,150.06,150.16,150.03,150.03,79411.0,149.1669,149.2663,149.1371,149.1371,79411.0
2024-02-09 14:30:00,150.02,150.13,150.01,150.1,89087.0,149.1271,149.2365,149.1172,149.2066,89087.0
2024-02-09 14:35:00,150.1,150.13,150.06,150.11,47888.0,149.2066,149.2365,149.1669,149.2166,47888.0
2024-02-09 14:40:00,150.1,150.48,150.1,150.46,125847.0,149.2066,149.5844,149.2066,149.5645,125847.0
2024-02-09 14:45:00,150.45,150.55,150.45,150.54,130899.0,149.5546,149.654,149.5546,149.644,130899.0
2024-02-09 14:50:00,150.54,150.57,150.47,150.5,122384.0,149.644,149.6738,149.5744,149.6043,122384.0
2024-02-09 14:55:00,150.5,150.58,150.42,150.43,102536.0,149.6043,149.6838,149.5247,149.5347,102536.0
2024-02-09 15:00:00,150.43,150.48,150.23,150.28,119340.0,149.5347,149.5844,149.3359,149.3856,119340.0
2024-02-09 15:05:00,150.28,150.39,150.24,150.28,87763.0,149.3856,149.4949,149.3458,149.3856,87763.0
2024-02-09 15:10:00,150.29,150.33,150.21,150.26,129903.0,149.3955,149.4353,149.316,149.3657,129903.0
2024-02-09 15:15:00,150.27,150.38,150.26,150.29,136084.0,149.3756,149.485,149.3657,149.3955,136084.0
2024-02-09 15:20:00,150.3,150.33,150.2,150.3,99482.0,149.4055,149.4353,149.306,149.4055,99482.0
2024-02-09 15:25:00,150.3,150.33,150.18,150.25,113480.0,149.4055,149.4353,149.2862,149.3558,113480.0
2024-02-09 15:30:00,150.25,150.27,150.11,150.12,132590.0,149.3558,149.3756,149.2166,149.2265,132590.0
2024-02-09 15:35:00,150.11,150.13,150.04,150.06,120850.0,149.2166,149.2365,149.147,149.1669,120850.0
2024-02-09 15:40:00,150.07,150.2,150.07,150.16,180715.0,149.1768,149.306,149.1768,149.2663,180715.0
2024-02-09 15:45:00,150.16,150.25,150.11,150.15,221874.0,149.2663,149.3558,149.2166,149.2563,221874.0
2024-02-09 15:50:00,150.14,150.3,150.05,150.11,464822.0,149.2464,149.4055,149.1569,149.2166,464822.0
2024-02-09 15:55:00,150.11,150.28,150.07,150.21,868481.0,149.2166,149.3856,149.1768,149.316,868481.0
2024-02-12 09:30:00,149.61,149.97,149.34,149.76,753815.0,148.7196,149.0774,148.4512,148.8687,753815.0
2024-02-12 09:35:00,149.77,149.95,149.62,149.77,226092.0,148.8786,149.0575,148.7295,148.8786,226092.0
2024-02-12 09:40:00,149.79,149.99,149.63,149.94,267656.0,148.8985,149.0973,148.7394,149.0476,267656.0
2024-02-12 09:45:00,149.95,149.98,149.57,149.66,196586.0,149.0575,149.0874,148.6798,148.7693,196586.0
2024-02-12 09:50:00,149.68,149.79,149.43,149.52,184452.0,148.7891,148.8985,148.5406,148.6301,184452.0
2024-02-12 09:55:00,149.52,149.63,149.29,149.59,162799.0,148.6301,148.7394,148.4015,148.6997,162799.0
2024-02-12 10:00:00,149.6,149.66,149.5,149.5,156445.0,148.7096,148.7693,148.6102,148.6102,156445.0
2024-02-12 10:05:00,149.51,149.51,149.16,149.3,161593.0,148.6202,148.6202,148.2722,148.4114,161593.0
2024-02-12 10:10:00,149.29,149.38,149.08,149.36,157377.0,148.4015,148.4909,148.1927,148.471,157377.0
2024-02-12 10:15:00,149.36,149.53,149.31,149.36,121067.0,148.471,148.64,148.4213,148.471,121067.0
2024-02-12 10:20:00,149.37,149.39,149.25,149.25,110789.0,148.481,148.5009,148.3617,148.3617,110789.0
2024-02-12 10:25:00,149.24,149.41,149.22,149.33,106642.0,148.3518,148.5207,148.3319,148.4412,106642.0
2024-02-12 10:30:00,149.33,149.47,149.21,149.22,142310.0,148.4412,148.5804,148.3219,148.3319,142310.0
2024-02-12 10:35:00,149.22,149.27,149.11,149.2,156434.0,148.3319,148.3816,148.2225,148.312,156434.0
2024-02-12 10:40:00,149.21,149.35,149.2,149.33,157981.0,148.3219,148.4611,148.312,148.4412,157981.0
2024-02-12 10:45:00,149.33,149.56,149.31,149.4,192290.0,148.4412,148.6699,148.4213,148.5108,192290.0
2024-02-12 10:50:00,149.4,149.6,149.34,149.56,200131.0,148.5108,148.7096,148.4512,148.6699,200131.0
2024-02-12 10:55:00,149.56,149.8,149.51,149.76,142180.0,148.6699,148.9084,148.6202,148.8687,142180.0
2024-02-12 11:00:00,149.76,149.8,149.55,149.62,133095.0,148.8687,148.9084,148.6599,148.7295,133095.0
2024-02-12 11:05:00,149.62,149.68,149.56,149.61,79774.0,148.7295,148.7891,148.6699,148.7196,79774.0
2024-02-12 11:10:00,149.61,149.65,149.51,149.57,98291.0,148.7196,148.7593,148.6202,148.6798,98291.0
2024-02-12 11:15:00,149.56,149.79,149.52,149.69,87470.0,148.6699,148.8985,148.6301,148.7991,87470.0
2024-02-12 11:20:00,149.69,149.88,149.67,149.86,98345.0,148.7991,148.988,148.7792,148.9681,98345.0
2024-02-12 11:25:00,149.86,149.97,149.83,149.96,100357.0,148.9681,149.0774,148.9382,149.0675,100357.0
2024-02-12 11:30:00,149.97,150.22,149.96,150.21,232374.0,149.0774,149.3259,149.0675,149.316,232374.0
2024-02-12 11:35:00,150.21,150.22,150.06,150.08,106032.0,149.316,149.3259,149.1669,149.1868,106032.0
2024-02-12 11:40:00,150.08,150.21,150.06,150.17,114783.0,149.1868,149.316,149.1669,149.2762,114783.0
2024-02-12 11:45:00,150.17,150.25,149.97,149.98,165929.0,149.2762,149.3558,149.0774,149.0874,165929.0
2024-02-12 11:50:00,149.99,150.23,149.98,150.23,72203.0,149.0973,149.3359,149.0874,149.3359,72203.0
2024-02-12 11:55:00,150.23,150.34,150.21,150.23,109317.0,149.3359,149.4452,149.316,149.3359,109317.0
2024-02-12 12:00:00,150.23,150.39,150.22,150.38,78314.0,149.3359,149.4949,149.3259,149.485,78314.0
2024-02-12 12:05:00,150.38,150.44,150.31,150.38,92189.0,149.485,149.5446,149.4154,149.485,92189.0
2024-02-12 12:10:00,150.39,150.59,150.39,150.53,135221.0,149.4949,149.6937,149.4949,149.6341,135221.0
2024-02-12 12:15:00,150.52,150.53,150.4,150.4,89147.0,149.6241,149.6341,149.5049,149.5049,89147.0
2024-02-12 12:20:00,150.42,150.43,150.02,150.06,113417.0,149.5247,149.5347,149.1271,149.1669,113417.0
2024-02-12 12:25:00,150.07,150.11,149.91,149.91,95124.0,149.1768,149.2166,149.0178,149.0178,95124.0
2024-02-12 12:30:00,149.92,150.0,149.91,149.95,80218.0,149.0277,149.1072,149.0178,149.0575,80218.0
2024-02-12 12:35:00,149.94,150.07,149.94,150.01,72552.0,149.0476,149.1768,149.0476,149.1172,72552.0
2024-02-12 12:40:00,150.02,150.1,149.94,149.94,54801.0,149.1271,149.2066,149.0476,149.0476,54801.0
2024-02-12 12:45:00,149.94,150.03,149.9,149.99,61844.0,149.0476,149.1371,149.0078,149.0973,61844.0
2024-02-12 12:50:00,149.99,150.06,149.94,150.0,67784.0,149.0973,149.1669,149.0476,149.1072,67784.0
2024-02-12 12:55:00,150.0,150.12,149.99,150.11,77603.0,149.1072,149.2265,149.0973,149.2166,77603.0
2024-02-12 13:00:00,150.12,150.18,150.07,150.08,76796.0,149.2265,149.2862,149.1768,149.1868,76796.0
2024-02-12 13:05:00,150.07,150.14,149.99,150.08,67916.0,149.1768,149.2464,149.0973,149.1868,67916.0
2024-02-12 13:10:00,150.09,150.1,149.99,150.04,87430.0,149.1967,149.2066,149.0973,149.147,87430.0
2024-02-12 13:15:00,150.03,150.18,150.03,150.18,62428.0,149.1371,149.2862,149.1371,149.2862,62428.0
2024-02-12 13:20:00,150.18,150.18,149.96,150.0,69803.0,149.2862,149.2862,149.0675,149.1072,69803.0
2024-02-12 13:25:00,149.99,150.02,149.83,149.84,68788.0,149.0973,149.1271,148.9382,148.9482,68788.0
2024-02-12 13:30:00,149.84,149.87,149.69,149.7,79504.0,148.9482,148.978,148.7991,148.809,79504.0
2024-02-12 13:35:00,149.68,149.77,149.53,149.63,119764.0,148.7891,148.8786,148.64,148.7394,119764.0
2024-02-12 13:40:00,149.63,149.64,149.48,149.58,103913.0,148.7394,148.7494,148.5903,148.6897,103913.0
2024-02-12 13:45:00,149.56,149.69,149.51,149.54,69866.0,148.6699,148.7991,148.6202,148.65,69866.0
2024-02-12 13:50:00,149.52,149.68,149.5,149.65,59781.0,148.6301,148.7891,148.6102,148.7593,59781.0
2024-02-12 13:55:00,149.65,149.79,149.63,149.71,63072.0,148.7593,148.8985,148.7394,148.819,63072.0
2024-02-12 14:00:00,149.72,149.76,149.63,149.7,70158.0,148.8289,148.8687,148.7394,148.809,70158.0
2024-02-12 14:05:00,149.71,149.76,149.64,149.72,86476.0,148.819,148.8687,148.7494,148.8289,86476.0
2024-02-12 14:10:00,149.73,149.83,149.69,149.77,89790.0,148.8388,148.9382,148.7991,148.8786,89790.0
2024-02-12 14:15:00,149.76,149.76,149.32,149.37,154025.0,148.8687,148.8687,148.4313,148.481,154025.0
2024-02-12 14:20:00,149.35,149.56,149.3,149.56,128674.0,148.4611,148.6699,148.4114,148.6699,128674.0
2024-02-12 14:25:00,149.56,149.65,149.47,149.52,67328.0,148.6699,148.7593,148.5804,148.6301,67328.0
2024-02-12 14:30:00,149.52,149.52,149.37,149.42,87362.0,148.6301,148.6301,148.481,148.5307,87362.0
2024-02-12 14:35:00,149.43,149.43,149.26,149.35,82347.0,148.5406,148.5406,148.3716,148.4611,82347.0
2024-02-12 14:40:00,149.34,149.38,149.25,149.26,72297.0,148.4512,148.4909,148.3617,148.3716,72297.0
2024-02-12 14:45:00,149.25,149.26,149.13,149.16,67766.0,148.3617,148.3716,148.2424,148.2722,67766.0
2024-02-12 14:50:00,149.15,149.16,148.94,148.98,164342.0,148.2623,148.2722,148.0535,148.0933,164342.0
2024-02-12 14:55:00,148.98,148.98,148.79,148.88,119794.0,148.0933,148.0933,147.9044,147.9939,119794.0
2024-02-12 15:00:00,148.87,148.99,148.82,148.95,95737.0,147.984,148.1032,147.9343,148.0635,95737.0
2024-02-12 15:05:00,148.95,149.07,148.92,149.04,112517.0,148.0635,148.1828,148.0337,148.153,112517.0
2024-02-12 15:10:00,149.05,149.17,149.03,149.12,112141.0,148.1629,148.2822,148.143,148.2325,112141.0
2024-02-12 15:15:00,149.12,149.2,149.07,149.13,90534.0,148.2325,148.312,148.1828,148.2424,90534.0
2024-02-12 15:20:00,149.13,149.19,149.08,149.09,68071.0,148.2424,148.3021,148.1927,148.2027,68071.0
2024-02-12 15:25:00,149.09,149.19,149.07,149.14,87520.0,148.2027,148.3021,148.1828,148.2524,87520.0
2024-02-12 15:30:00,149.15,149.22,149.09,149.19,101263.0,148.2623,148.3319,148.2027,148.3021,101263.0
2024-02-12 15:35:00,149.19,149.25,149.09,149.11,133050.0,148.3021,148.3617,148.2027,148.2225,133050.0
2024-02-12 15:40:00,149.1,149.14,149.01,149.08,143317.0,148.2126,148.2524,148.1231,148.1927,143317.0
2024-02-12 15:45:00,149.09,149.15,148.99,148.99,144840.0,148.2027,148.2623,148.1032,148.1032,144840.0
2024-02-12 15:50:00,149.0,149.16,148.66,148.8,380227.0,148.1132,148.2722,147.7752,147.9144,380227.0
2024-02-12 15:55:00,148.79,148.83,148.56,148.77,910979.0,147.9044,147.9442,147.6758,147.8846,910979.0
2024-02-13 09:30:00,146.0,146.45,145.44,145.9,757667.0,145.131,145.5784,144.5744,145.0316,757667.0
2024-02-13 09:35:00,145.88,146.28,145.81,146.18,292858.0,145.0118,145.4094,144.9422,145.31,292858.0
2024-02-13 09:40:00,146.18,146.38,145.84,146.22,301807.0,145.31,145.5088,144.972,145.3497,301807.0
2024-02-13 09:45:00,146.22,146.81,146.22,146.57,247221.0,145.3497,145.9362,145.3497,145.6977,247221.0
2024-02-13 09:50:00,146.58,147.18,146.45,147.16,190982.0,145.7076,146.304,145.5784,146.2841,190982.0
2024-02-13 09:55:00,147.16,147.43,146.95,147.3,173043.0,146.2841,146.5525,146.0754,146.4233,173043.0
2024-02-13 10:00:00,147.31,147.35,146.46,146.51,190251.0,146.4332,146.473,145.5883,145.638,190251.0
2024-02-13 10:05:00,146.5,146.66,146.28,146.4,147866.0,145.6281,145.7871,145.4094,145.5287,147866.0
2024-02-13 10:10:00,146.41,146.59,146.39,146.52,113148.0,145.5386,145.7175,145.5187,145.648,113148.0
2024-02-13 10:15:00,146.53,146.73,146.24,146.69,154768.0,145.6579,145.8567,145.3696,145.8169,154768.0
2024-02-13 10:20:00,146.68,147.41,146.67,147.3,187758.0,145.807,146.5327,145.7971,146.4233,187758.0
2024-02-13 10:25:00,147.31,147.6,147.21,147.59,154421.0,146.4332,146.7215,146.3338,146.7116,154421.0
2024-02-13 10:30:00,147.6,147.85,147.49,147.78,198092.0,146.7215,146.97,146.6122,146.9005,198092.0
2024-02-13 10:35:00,147.81,148.04,147.76,148.01,142671.0,146.9303,147.1589,146.8806,147.1291,142671.0
2024-02-13 10:40:00,148.01,148.02,147.83,147.89,125862.0,147.1291,147.139,146.9502,147.0098,125862.0
2024-02-13 10:45:00,147.88,147.99,147.77,147.82,113967.0,146.9999,147.1092,146.8905,146.9402,113967.0
2024-02-13 10:50:00,147.82,147.91,147.54,147.63,124116.0,146.9402,147.0297,146.6619,146.7513,124116.0
2024-02-13 10:55:00,147.62,147.67,147.37,147.41,101947.0,146.7414,146.7911,146.4929,146.5327,101947.0
2024-02-13 11:00:00,147.43,147.72,147.42,147.71,85125.0,146.5525,146.8408,146.5426,146.8309,85125.0
2024-02-13 11:05:00,147.72,147.83,147.58,147.75,132667.0,146.8408,146.9502,146.7016,146.8706,132667.0
2024-02-13 11:10:00,147.73,147.76,147.5,147.52,90531.0,146.8507,146.8806,146.6221,146.642,90531.0
2024-02-13 11:15:00,147.51,147.55,147.23,147.3,120714.0,146.6321,146.6718,146.3537,146.4233,120714.0
2024-02-13 11:20:00,147.3,147.36,147.17,147.23,65921.0,146.4233,146.483,146.2941,146.3537,65921.0
2024-02-13 11:25:00,147.21,147.33,147.18,147.27,68332.0,146.3338,146.4531,146.304,146.3935,68332.0
2024-02-13 11:30:00,147.26,147.33,147.1,147.16,99823.0,146.3835,146.4531,146.2245,146.2841,99823.0
2024-02-13 11:35:00,147.14,147.34,147.12,147.27,78238.0,146.2643,146.4631,146.2444,146.3935,78238.0
2024-02-13 11:40:00,147.28,147.31,147.04,147.1,101896.0,146.4034,146.4332,146.1649,146.2245,101896.0
2024-02-13 11:45:00,147.08,147.15,147.0,147.04,55273.0,146.2046,146.2742,146.1251,146.1649,55273.0
2024-02-13 11:50:00,147.05,147.1,146.72,146.8,119957.0,146.1748,146.2245,145.8468,145.9263,119957.0
2024-02-13 11:55:00,146.8,146.82,146.65,146.73,113042.0,145.9263,145.9462,145.7772,145.8567,113042.0
2024-02-13 12:00:00,146.72,146.82,146.69,146.76,73385.0,145.8468,145.9462,145.8169,145.8865,73385.0
2024-02-13 12:05:00,146.76,146.8,146.61,146.69,70784.0,145.8865,145.9263,145.7374,145.8169,70784.0
2024-02-13 12:10:00,146.71,146.75,146.66,146.73,64329.0,145.8368,145.8766,145.7871,145.8567,64329.0
2024-02-13 12:15:00,146.75,146.99,146.74,146.95,112498.0,145.8766,146.1152,145.8666,146.0754,112498.0
2024-02-13 12:20:00,146.95,146.95,146.75,146.75,76738.0,146.0754,146.0754,145.8766,145.8766,76738.0
2024-02-13 12:25:00,146.75,146.75,146.44,146.49,94508.0,145.8766,145.8766,145.5684,145.6181,94508.0
2024-02-13 12:30:00,146.5,146.87,146.49,146.87,117994.0,145.6281,145.9959,145.6181,145.9959,117994.0
2024-02-13 12:35:00,146.87,146.93,146.76,146.81,91556.0,145.9959,146.0555,145.8865,145.9362,91556.0
2024-02-13 12:40:00,146.81,146.89,146.74,146.75,61055.0,145.9362,146.0157,145.8666,145.8766,61055.0
2024-02-13 12:45:00,146.76,146.8,146.55,146.56,83438.0,145.8865,145.9263,145.6778,145.6877,83438.0
2024-02-13 12:50:00,146.55,146.65,146.43,146.45,97700.0,145.6778,145.7772,145.5585,145.5784,97700.0
2024-02-13 12:55:00,146.47,146.49,146.35,146.41,96872.0,145.5982,145.6181,145.479,145.5386,96872.0
2024-02-13 13:00:00,146.41,146.51,146.37,146.48,75398.0,145.5386,145.638,145.4988,145.6082,75398.0
2024-02-13 13:05:00,146.49,146.55,146.42,146.55,65796.0,145.6181,145.6778,145.5485,145.6778,65796.0
2024-02-13 13:10:00,146.54,146.56,146.39,146.54,82931.0,145.6678,145.6877,145.5187,145.6678,82931.0
2024-02-13 13:15:00,146.53,146.61,146.33,146.35,70354.0,145.6579,145.7374,145.4591,145.479,70354.0
2024-02-13 13:20:00,146.35,146.35,146.22,146.28,82168.0,145.479,145.479,145.3497,145.4094,82168.0
2024-02-13 13:25:00,146.28,146.35,146.19,146.28,68385.0,145.4094,145.479,145.3199,145.4094,68385.0
2024-02-13 13:30:00,146.27,146.34,146.17,146.28,63617.0,145.3994,145.469,145.3,145.4094,63617.0
2024-02-13 13:35:00,146.29,146.36,146.23,146.35,74461.0,145.4193,145.4889,145.3597,145.479,74461.0
2024-02-13 13:40:00,146.35,146.37,146.29,146.3,57045.0,145.479,145.4988,145.4193,145.4293,57045.0
2024-02-13 13:45:00,146.3,146.37,146.23,146.25,79001.0,145.4293,145.4988,145.3597,145.3796,79001.0
2024-02-13 13:50:00,146.25,146.3,146.06,146.06,85790.0,145.3796,145.4293,145.1907,145.1907,85790.0
2024-02-13 13:55:00,146.06,146.16,146.05,146.13,85039.0,145.1907,145.2901,145.1807,145.2603,85039.0
2024-02-13 14:00:00,146.12,146.15,145.9,145.91,103351.0,145.2503,145.2802,145.0316,145.0416,103351.0
2024-02-13 14:05:00,145.91,145.91,145.77,145.85,79631.0,145.0416,145.0416,144.9024,144.9819,79631.0
2024-02-13 14:10:00,145.85,145.85,145.57,145.6,119025.0,144.9819,144.9819,144.7036,144.7334,119025.0
2024-02-13 14:15:00,145.59,145.81,145.56,145.73,93236.0,144.7235,144.9422,144.6937,144.8627,93236.0
2024-02-13 14:20:00,145.73,145.88,145.73,145.87,120849.0,144.8627,145.0118,144.8627,145.0018,120849.0
2024-02-13 14:25:00,145.87,146.06,145.75,145.99,132061.0,145.0018,145.1907,144.8825,145.1211,132061.0
2024-02-13 14:30:00,145.98,146.12,145.95,146.09,72652.0,145.1112,145.2503,145.0813,145.2205,72652.0
2024-02-13 14:35:00,146.1,146.22,146.03,146.17,108096.0,145.2304,145.3497,145.1609,145.3,108096.0
2024-02-13 14:40:00,146.17,146.24,146.13,146.13,74625.0,145.3,145.3696,145.2603,145.2603,74625.0
2024-02-13 14:45:00,146.14,146.19,145.7,145.72,101418.0,145.2702,145.3199,144.8328,144.8527,101418.0
2024-02-13 14:50:00,145.72,145.74,145.42,145.45,126566.0,144.8527,144.8726,144.5545,144.5843,126566.0
2024-02-13 14:55:00,145.45,145.55,145.33,145.38,115132.0,144.5843,144.6837,144.465,144.5147,115132.0
2024-02-13 15:00:00,145.39,145.53,145.37,145.4,98867.0,144.5247,144.6638,144.5048,144.5346,98867.0
2024-02-13 15:05:00,145.41,145.59,145.39,145.41,101653.0,144.5446,144.7235,144.5247,144.5446,101653.0
2024-02-13 15:10:00,145.41,145.51,145.31,145.33,101446.0,144.5446,144.644,144.4452,144.465,101446.0
2024-02-13 15:15:00,145.33,145.35,145.11,145.2,127789.0,144.465,144.4849,144.2463,144.3358,127789.0
2024-02-13 15:20:00,145.19,145.29,145.13,145.2,151528.0,144.3259,144.4253,144.2662,144.3358,151528.0
2024-02-13 15:25:00,145.2,145.5,145.19,145.5,174923.0,144.3358,144.634,144.3259,144.634,174923.0
2024-02-13 15:30:00,145.5,145.65,145.36,145.65,187776.0,144.634,144.7831,144.4949,144.7831,187776.0
2024-02-13 15:35:00,145.64,145.68,145.52,145.6,177851.0,144.7732,144.8129,144.6539,144.7334,177851.0
2024-02-13 15:40:00,145.59,145.92,145.58,145.87,188792.0,144.7235,145.0515,144.7135,145.0018,188792.0
2024-02-13 15:45:00,145.88,146.14,145.87,145.96,246992.0,145.0118,145.2702,145.0018,145.0913,246992.0
2024-02-13 15:50:00,145.98,146.09,145.81,146.09,360637.0,145.1112,145.2205,144.9422,145.2205,360637.0
2024-02-13 15:55:00,146.09,146.49,146.02,146.41,832678.0,145.2205,145.6181,145.1509,145.5386,832678.0
2024-02-14 09:30:00,147.37,147.83,146.97,147.16,439022.0,146.4929,146.9502,146.0953,146.2841,439022.0
2024-02-14 09:35:00,147.17,147.28,146.33,146.54,259879.0,146.2941,146.4034,145.4591,145.6678,259879.0
2024-02-14 09:40:00,146.55,147.14,146.44,146.99,239620.0,145.6778,146.2643,145.5684,146.1152,239620.0
2024-02-14 09:45:00,146.99,147.15,146.9,147.0,142138.0,146.1152,146.2742,146.0257,146.1251,142138.0
2024-02-14 09:50:00,147.02,147.04,146.68,146.88,132122.0,146.145,146.1649,145.807,146.0058,132122.0
2024-02-14 09:55:00,146.84,147.03,146.63,147.01,118077.0,145.966,146.1549,145.7573,146.135,118077.0
2024-02-14 10:00:00,147.02,147.25,146.7,146.73,219152.0,146.145,146.3736,145.8269,145.8567,219152.0
2024-02-14 10:05:00,146.73,146.99,146.59,146.7,136641.0,145.8567,146.1152,145.7175,145.8269,136641.0
2024-02-14 10:10:00,146.74,146.83,146.53,146.72,108035.0,145.8666,145.9561,145.6579,145.8468,108035.0
2024-02-14 10:15:00,146.71,147.08,146.59,147.03,115805.0,145.8368,146.2046,145.7175,146.1549,115805.0
2024-02-14 10:20:00,147.03,147.05,146.88,146.96,130412.0,146.1549,146.1748,146.0058,146.0853,130412.0
2024-02-14 10:25:00,146.95,147.03,146.72,146.78,105283.0,146.0754,146.1549,145.8468,145.9064,105283.0
2024-02-14 10:30:00,146.78,146.84,146.67,146.83,156129.0,145.9064,145.966,145.7971,145.9561,156129.0
2024-02-14 10:35:00,146.82,147.04,146.74,146.91,156928.0,145.9462,146.1649,145.8666,146.0356,156928.0
2024-02-14 10:40:00,146.91,146.98,146.78,146.81,97850.0,146.0356,146.1052,145.9064,145.9362,97850.0
2024-02-14 10:45:00,146.81,146.94,146.75,146.84,98433.0,145.9362,146.0655,145.8766,145.966,98433.0
2024-02-14 10:50:00,146.85,146.89,146.44,146.46,120362.0,145.976,146.0157,145.5684,145.5883,120362.0
2024-02-14 10:55:00,146.45,146.55,146.17,146.17,123381.0,145.5784,145.6778,145.3,145.3,123381.0
2024-02-14 11:00:00,146.18,146.23,146.02,146.17,169790.0,145.31,145.3597,145.1509,145.3,169790.0
2024-02-14 11:05:00,146.18,146.26,146.09,146.14,124917.0,145.31,145.3895,145.2205,145.2702,124917.0
2024-02-14 11:10:00,146.14,146.39,146.14,146.21,96409.0,145.2702,145.5187,145.2702,145.3398,96409.0
2024-02-14 11:15:00,146.22,146.25,146.09,146.17,86564.0,145.3497,145.3796,145.2205,145.3,86564.0
2024-02-14 11:20:00,146.17,146.36,146.0,146.36,123973.0,145.3,145.4889,145.131,145.4889,123973.0
2024-02-14 11:25:00,146.36,146.49,146.32,146.47,88080.0,145.4889,145.6181,145.4491,145.5982,88080.0
2024-02-14 11:30:00,146.47,146.5,146.28,146.28,60894.0,145.5982,145.6281,145.4094,145.4094,60894.0
2024-02-14 11:35:00,146.29,146.33,146.17,146.3,80329.0,145.4193,145.4591,145.3,145.4293,80329.0
2024-02-14 11:40:00,146.29,146.35,145.87,145.88,129174.0,145.4193,145.479,145.0018,145.0118,129174.0
2024-02-14 11:45:00,145.88,146.12,145.83,146.06,84695.0,145.0118,145.2503,144.9621,145.1907,84695.0
2024-02-14 11:50:00,146.06,146.12,145.97,146.02,78944.0,145.1907,145.2503,145.1012,145.1509,78944.0
2024-02-14 11:55:00,146.02,146.09,145.79,145.83,120336.0,145.1509,145.2205,144.9223,144.9621,120336.0
2024-02-14 12:00:00,145.83,145.87,145.57,145.66,146321.0,144.9621,145.0018,144.7036,144.7931,146321.0
2024-02-14 12:05:00,145.65,145.85,145.55,145.8,100964.0,144.7831,144.9819,144.6837,144.9322,100964.0
2024-02-14 12:10:00,145.8,145.99,145.8,145.91,86162.0,144.9322,145.1211,144.9322,145.0416,86162.0
2024-02-14 12:15:00,145.92,146.02,145.89,145.91,105278.0,145.0515,145.1509,145.0217,145.0416,105278.0
2024-02-14 12:20:00,145.91,146.01,145.84,145.96,77364.0,145.0416,145.141,144.972,145.0913,77364.0
2024-02-14 12:25:00,145.94,146.22,145.94,146.21,79595.0,145.0714,145.3497,145.0714,145.3398,79595.0
2024-02-14 12:30:00,146.21,146.48,146.19,146.46,126674.0,145.3398,145.6082,145.3199,145.5883,126674.0
2024-02-14 12:35:00,146.46,146.5,146.35,146.39,98861.0,145.5883,145.6281,145.479,145.5187,98861.0
2024-02-14 12:40:00,146.39,146.48,146.32,146.4,151162.0,145.5187,145.6082,145.4491,145.5287,151162.0
2024-02-14 12:45:00,146.43,146.47,146.33,146.38,49700.0,145.5585,145.5982,145.4591,145.5088,49700.0
2024-02-14 12:50:00,146.38,146.38,146.28,146.3,48508.0,145.5088,145.5088,145.4094,145.4293,48508.0
2024-02-14 12:55:00,146.3,146.37,146.22,146.24,87998.0,145.4293,145.4988,145.3497,145.3696,87998.0
2024-02-14 13:00:00,146.24,146.41,146.19,146.38,116006.0,145.3696,145.5386,145.3199,145.5088,116006.0
2024-02-14 13:05:00,146.37,146.41,146.19,146.2,107053.0,145.4988,145.5386,145.3199,145.3299,107053.0
2024-02-14 13:10:00,146.19,146.19,145.97,146.06,122263.0,145.3199,145.3199,145.1012,145.1907,122263.0
2024-02-14 13:15:00,146.07,146.19,146.04,146.06,58096.0,145.2006,145.3199,145.1708,145.1907,58096.0
2024-02-14 13:20:00,146.06,146.17,146.04,146.08,51185.0,145.1907,145.3,145.1708,145.2106,51185.0
2024-02-14 13:25:00,146.09,146.21,146.07,146.21,66084.0,145.2205,145.3398,145.2006,145.3398,66084.0
2024-02-14 13:30:00,146.21,146.45,146.15,146.41,55128.0,145.3398,145.5784,145.2802,145.5386,55128.0
2024-02-14 13:35:00,146.42,146.6,146.42,146.59,98493.0,145.5485,145.7275,145.5485,145.7175,98493.0
2024-02-14 13:40:00,146.6,146.65,146.49,146.5,116592.0,145.7275,145.7772,145.6181,145.6281,116592.0
2024-02-14 13:45:00,146.51,146.65,146.5,146.56,76870.0,145.638,145.7772,145.6281,145.6877,76870.0
2024-02-14 13:50:00,146.58,146.62,146.55,146.58,42877.0,145.7076,145.7474,145.6778,145.7076,42877.0
2024-02-14 13:55:00,146.58,146.59,146.34,146.46,83175.0,145.7076,145.7175,145.469,145.5883,83175.0
2024-02-14 14:00:00,146.46,146.48,146.34,146.36,64948.0,145.5883,145.6082,145.469,145.4889,64948.0
2024-02-14 14:05:00,146.35,146.35,146.04,146.1,113932.0,145.479,145.479,145.1708,145.2304,113932.0
2024-02-14 14:10:00,146.1,146.26,146.03,146.21,159716.0,145.2304,145.3895,145.1609,145.3398,159716.0
2024-02-14 14:15:00,146.21,146.25,146.1,146.11,55971.0,145.3398,145.3796,145.2304,145.2404,55971.0
2024-02-14 14:20:00,146.11,146.28,146.11,146.23,65239.0,145.2404,145.4094,145.2404,145.3597,65239.0
2024-02-14 14:25:00,146.22,146.34,146.21,146.32,72188.0,145.3497,145.469,145.3398,145.4491,72188.0
2024-02-14 14:30:00,146.33,146.43,146.31,146.41,60530.0,145.4591,145.5585,145.4392,145.5386,60530.0
2024-02-14 14:35:00,146.42,146.54,146.39,146.44,76352.0,145.5485,145.6678,145.5187,145.5684,76352.0
2024-02-14 14:40:00,146.45,146.51,146.38,146.44,84971.0,145.5784,145.638,145.5088,145.5684,84971.0
2024-02-14 14:45:00,146.44,146.48,146.34,146.48,69888.0,145.5684,145.6082,145.469,145.6082,69888.0
2024-02-14 14:50:00,146.47,146.47,146.34,146.36,66411.0,145.5982,145.5982,145.469,145.4889,66411.0
2024-02-14 14:55:00,146.35,146.42,146.26,146.4,66566.0,145.479,145.5485,145.3895,145.5287,66566.0
2024-02-14 15:00:00,146.41,146.49,146.3,146.47,137365.0,145.5386,145.6181,145.4293,145.5982,137365.0
2024-02-14 15:05:00,146.47,146.62,146.46,146.61,98704.0,145.5982,145.7474,145.5883,145.7374,98704.0
2024-02-14 15:10:00,146.63,146.65,146.56,146.6,155770.0,145.7573,145.7772,145.6877,145.7275,155770.0
2024-02-14 15:15:00,146.59,146.65,146.56,146.62,113404.0,145.7175,145.7772,145.6877,145.7474,113404.0
2024-02-14 15:20:00,146.63,146.73,146.62,146.69,92634.0,145.7573,145.8567,145.7474,145.8169,92634.0
2024-02-14 15:25:00,146.69,146.94,146.69,146.9,157174.0,145.8169,146.0655,145.8169,146.0257,157174.0
2024-02-14 15:30:00,146.89,146.92,146.71,146.77,147989.0,146.0157,146.0456,145.8368,145.8965,147989.0
2024-02-14 15:35:00,146.77,146.98,146.77,146.97,134374.0,145.8965,146.1052,145.8965,146.0953,134374.0
2024-02-14 15:40:00,146.97,147.03,146.89,146.98,174358.0,146.0953,146.1549,146.0157,146.1052,174358.0
2024-02-14 15:45:00,146.97,147.16,146.96,147.14,149017.0,146.0953,146.2841,146.0853,146.2643,149017.0
2024-02-14 15:50:00,147.13,147.24,147.03,147.07,293521.0,146.2543,146.3637,146.1549,146.1947,293521.0
2024-02-14 15:55:00,147.08,147.27,147.08,147.13,783887.0,146.2046,146.3935,146.2046,146.2543,783887.0
2024-02-15 09:30:00,144.47,144.76,143.55,143.71,1105103.0,143.6102,143.8984,142.6956,142.8547,1105103.0
2024-02-15 09:35:00,143.71,143.91,142.86,142.89,809604.0,142.8547,143.0535,142.0097,142.0396,809604.0
2024-02-15 09:40:00,142.9,143.06,142.28,142.28,620686.0,142.0495,142.2085,141.4332,141.4332,620686.0
2024-02-15 09:45:00,142.28,142.62,141.88,142.62,695392.0,141.4332,141.7712,141.0356,141.7712,695392.0
2024-02-15 09:50:00,142.65,143.24,142.65,142.9,614157.0,141.801,142.3875,141.801,142.0495,614157.0
2024-02-15 09:55:00,142.93,143.1,142.75,142.98,360872.0,142.0793,142.2483,141.9004,142.129,360872.0
2024-02-15 10:00:00,142.98,143.43,142.96,143.14,363883.0,142.129,142.5763,142.1091,142.2881,363883.0
2024-02-15 10:05:00,143.15,143.6,143.13,143.47,285003.0,142.298,142.7453,142.2781,142.6161,285003.0
2024-02-15 10:10:00,143.46,143.59,143.32,143.41,286764.0,142.6062,142.7354,142.467,142.5565,286764.0
2024-02-15 10:15:00,143.42,143.84,143.36,143.84,250699.0,142.5664,142.9839,142.5068,142.9839,250699.0
2024-02-15 10:20:00,143.84,143.86,143.26,143.32,249997.0,142.9839,143.0038,142.4074,142.467,249997.0
2024-02-15 10:25:00,143.34,143.43,142.79,143.07,229083.0,142.4869,142.5763,141.9402,142.2185,229083.0
2024-02-15 10:30:00,143.08,143.39,143.07,143.22,188187.0,142.2284,142.5366,142.2185,142.3676,188187.0
2024-02-15 10:35:00,143.19,143.28,143.0,143.21,173431.0,142.3378,142.4272,142.1489,142.3577,173431.0
2024-02-15 10:40:00,143.19,143.59,143.16,143.23,199263.0,142.3378,142.7354,142.3079,142.3775,199263.0
2024-02-15 10:45:00,143.23,143.28,142.76,143.07,299669.0,142.3775,142.4272,141.9103,142.2185,299669.0
2024-02-15 10:50:00,143.09,143.29,142.91,142.96,231712.0,142.2384,142.4372,142.0594,142.1091,231712.0
2024-02-15 10:55:00,142.95,143.4,142.9,143.31,168252.0,142.0992,142.5465,142.0495,142.4571,168252.0
2024-02-15 11:00:00,143.32,143.35,142.91,142.95,210132.0,142.467,142.4968,142.0594,142.0992,210132.0
2024-02-15 11:05:00,142.94,143.12,142.81,142.86,210000.0,142.0893,142.2682,141.96,142.0097,210000.0
2024-02-15 11:10:00,142.85,142.93,142.67,142.73,346980.0,141.9998,142.0793,141.8209,141.8805,346980.0
2024-02-15 11:15:00,142.74,142.78,142.54,142.74,253471.0,141.8904,141.9302,141.6916,141.8904,253471.0
2024-02-15 11:20:00,142.74,143.09,142.73,142.88,197063.0,141.8904,142.2384,141.8805,142.0296,197063.0
2024-02-15 11:25:00,142.88,143.0,142.74,142.91,147758.0,142.0296,142.1489,141.8904,142.0594,147758.0
2024-02-15 11:30:00,142.91,142.99,142.8,142.92,171330.0,142.0594,142.139,141.9501,142.0694,171330.0
2024-02-15 11:35:00,142.92,143.0,142.83,142.93,110040.0,142.0694,142.1489,141.9799,142.0793,110040.0
2024-02-15 11:40:00,142.95,143.13,142.87,143.08,159920.0,142.0992,142.2781,142.0197,142.2284,159920.0
2024-02-15 11:45:00,143.06,143.06,142.76,142.77,151155.0,142.2085,142.2085,141.9103,141.9203,151155.0
2024-02-15 11:50:00,142.77,142.78,142.66,142.72,138995.0,141.9203,141.9302,141.8109,141.8706,138995.0
2024-02-15 11:55:00,142.72,142.76,142.63,142.75,114917.0,141.8706,141.9103,141.7811,141.9004,114917.0
2024-02-15 12:00:00,142.74,142.79,142.63,142.71,100110.0,141.8904,141.9402,141.7811,141.8606,100110.0
2024-02-15 12:05:00,142.7,142.71,142.44,142.65,139545.0,141.8507,141.8606,141.5922,141.801,139545.0
2024-02-15 12:10:00,142.66,142.97,142.65,142.97,225548.0,141.8109,142.1191,141.801,142.1191,225548.0
2024-02-15 12:15:00,142.98,143.11,142.86,142.89,159576.0,142.129,142.2582,142.0097,142.0396,159576.0
2024-02-15 12:20:00,142.89,143.21,142.85,143.19,141758.0,142.0396,142.3577,141.9998,142.3378,141758.0
2024-02-15 12:25:00,143.2,143.6,143.14,143.6,257399.0,142.3477,142.7453,142.2881,142.7453,257399.0
2024-02-15 12:30:00,143.6,143.64,143.38,143.53,136390.0,142.7453,142.7851,142.5266,142.6757,136390.0
2024-02-15 12:35:00,143.53,143.64,143.4,143.61,116967.0,142.6757,142.7851,142.5465,142.7553,116967.0
2024-02-15 12:40:00,143.62,143.79,143.58,143.78,113907.0,142.7652,142.9342,142.7254,142.9243,113907.0
2024-02-15 12:45:00,143.77,143.81,143.5,143.52,174131.0,142.9143,142.9541,142.6459,142.6658,174131.0
2024-02-15 12:50:00,143.51,143.69,143.39,143.58,166636.0,142.6559,142.8348,142.5366,142.7254,166636.0
2024-02-15 12:55:00,143.58,143.65,143.42,143.46,130539.0,142.7254,142.795,142.5664,142.6062,130539.0
2024-02-15 13:00:00,143.45,143.53,143.41,143.46,77345.0,142.5962,142.6757,142.5565,142.6062,77345.0
2024-02-15 13:05:00,143.45,143.77,143.42,143.66,151261.0,142.5962,142.9143,142.5664,142.805,151261.0
2024-02-15 13:10:00,143.66,143.77,143.6,143.66,114550.0,142.805,142.9143,142.7453,142.805,114550.0
2024-02-15 13:15:00,143.66,143.88,143.65,143.87,103802.0,142.805,143.0237,142.795,143.0137,103802.0
2024-02-15 13:20:00,143.87,143.92,143.72,143.75,119448.0,143.0137,143.0634,142.8646,142.8944,119448.0
2024-02-15 13:25:00,143.74,143.78,143.67,143.78,126842.0,142.8845,142.9243,142.8149,142.9243,126842.0
2024-02-15 13:30:00,143.79,143.9,143.79,143.88,138015.0,142.9342,143.0435,142.9342,143.0237,138015.0
2024-02-15 13:35:00,143.89,143.9,143.77,143.85,100542.0,143.0336,143.0435,142.9143,142.9938,100542.0
2024-02-15 13:40:00,143.84,143.84,143.59,143.61,104386.0,142.9839,142.9839,142.7354,142.7553,104386.0
2024-02-15 13:45:00,143.61,143.64,143.5,143.53,105001.0,142.7553,142.7851,142.6459,142.6757,105001.0
2024-02-15 13:50:00,143.53,143.59,143.47,143.51,100777.0,142.6757,142.7354,142.6161,142.6559,100777.0
2024-02-15 13:55:00,143.51,143.62,143.47,143.61,111136.0,142.6559,142.7652,142.6161,142.7553,111136.0
2024-02-15 14:00:00,143.61,143.62,143.43,143.51,155292.0,142.7553,142.7652,142.5763,142.6559,155292.0
2024-02-15 14:05:00,143.51,143.54,143.37,143.43,88656.0,142.6559,142.6857,142.5167,142.5763,88656.0
2024-02-15 14:10:00,143.42,143.43,143.07,143.18,150559.0,142.5664,142.5763,142.2185,142.3278,150559.0
2024-02-15 14:15:00,143.18,143.31,143.14,143.25,125794.0,142.3278,142.4571,142.2881,142.3974,125794.0
2024-02-15 14:20:00,143.25,143.26,143.16,143.22,101113.0,142.3974,142.4074,142.3079,142.3676,101113.0
2024-02-15 14:25:00,143.22,143.28,143.09,143.27,147343.0,142.3676,142.4272,142.2384,142.4173,147343.0
2024-02-15 14:30:00,143.28,143.5,143.27,143.5,92212.0,142.4272,142.6459,142.4173,142.6459,92212.0
2024-02-15 14:35:00,143.49,143.63,143.43,143.46,173962.0,142.636,142.7752,142.5763,142.6062,173962.0
2024-02-15 14:40:00,143.46,143.48,143.36,143.44,155693.0,142.6062,142.626,142.5068,142.5863,155693.0
2024-02-15 14:45:00,143.44,143.68,143.43,143.66,143598.0,142.5863,142.8249,142.5763,142.805,143598.0
2024-02-15 14:50:00,143.66,143.7,143.53,143.54,204199.0,142.805,142.8447,142.6757,142.6857,204199.0
2024-02-15 14:55:00,143.55,143.59,143.38,143.42,228192.0,142.6956,142.7354,142.5266,142.5664,228192.0
2024-02-15 15:00:00,143.42,143.56,143.32,143.53,158181.0,142.5664,142.7056,142.467,142.6757,158181.0
2024-02-15 15:05:00,143.53,143.59,143.34,143.39,121585.0,142.6757,142.7354,142.4869,142.5366,121585.0
2024-02-15 15:10:00,143.39,143.51,143.35,143.46,129146.0,142.5366,142.6559,142.4968,142.6062,129146.0
2024-02-15 15:15:00,143.46,143.58,143.46,143.54,100546.0,142.6062,142.7254,142.6062,142.6857,100546.0
2024-02-15 15:20:00,143.54,143.64,143.36,143.4,159108.0,142.6857,142.7851,142.5068,142.5465,159108.0
2024-02-15 15:25:00,143.38,143.65,143.38,143.59,191838.0,142.5266,142.795,142.5266,142.7354,191838.0
2024-02-15 15:30:00,143.59,143.76,143.56,143.74,276738.0,142.7354,142.9044,142.7056,142.8845,276738.0
2024-02-15 15:35:00,143.74,143.78,143.61,143.64,272545.0,142.8845,142.9243,142.7553,142.7851,272545.0
2024-02-15 15:40:00,143.64,143.8,143.63,143.69,215601.0,142.7851,142.9441,142.7752,142.8348,215601.0
2024-02-15 15:45:00,143.68,143.86,143.67,143.85,305143.0,142.8249,143.0038,142.8149,142.9938,305143.0
2024-02-15 15:50:00,143.84,144.06,143.84,143.99,714411.0,142.9839,143.2026,142.9839,143.133,714411.0
2024-02-15 15:55:00,143.99,144.07,143.83,143.98,1124407.0,143.133,143.2125,142.974,143.1231,1124407.0
2024-02-16 09:30:00,144.22,144.48,143.96,144.26,1052677.0,143.3616,143.6201,143.1032,143.4014,1052677.0
2024-02-16 09:35:00,144.25,144.27,143.6,143.75,205603.0,143.3915,143.4113,142.7453,142.8944,205603.0
2024-02-16 09:40:00,143.75,143.77,143.23,143.43,226483.0,142.8944,142.9143,142.3775,142.5763,226483.0
2024-02-16 09:45:00,143.43,143.66,143.24,143.25,202765.0,142.5763,142.805,142.3875,142.3974,202765.0
2024-02-16 09:50:00,143.24,143.28,142.47,142.47,309521.0,142.3875,142.4272,141.6221,141.6221,309521.0
2024-02-16 09:55:00,142.48,142.85,142.39,142.64,253144.0,141.632,141.9998,141.5425,141.791,253144.0
2024-02-16 10:00:00,142.63,142.67,142.25,142.59,402751.0,141.7811,141.8209,141.4034,141.7413,402751.0
2024-02-16 10:05:00,142.6,142.68,142.28,142.55,156312.0,141.7513,141.8308,141.4332,141.7016,156312.0
2024-02-16 10:10:00,142.53,142.6,142.27,142.3,155802.0,141.6817,141.7513,141.4232,141.4531,155802.0
2024-02-16 10:15:00,142.29,142.47,142.23,142.26,261256.0,141.4431,141.6221,141.3835,141.4133,261256.0
2024-02-16 10:20:00,142.24,142.36,142.01,142.03,230374.0,141.3934,141.5127,141.1648,141.1847,230374.0
2024-02-16 10:25:00,142.03,142.19,141.99,142.16,217360.0,141.1847,141.3437,141.1449,141.3139,217360.0
2024-02-16 10:30:00,142.18,142.27,142.02,142.06,166330.0,141.3338,141.4232,141.1747,141.2145,166330.0
2024-02-16 10:35:00,142.06,142.6,142.0,142.59,234001.0,141.2145,141.7513,141.1549,141.7413,234001.0
2024-02-16 10:40:00,142.6,142.74,142.46,142.49,193271.0,141.7513,141.8904,141.6121,141.6419,193271.0
2024-02-16 10:45:00,142.49,142.57,142.15,142.2,213354.0,141.6419,141.7215,141.304,141.3537,213354.0
2024-02-16 10:50:00,142.19,142.33,142.05,142.3,171165.0,141.3437,141.4829,141.2046,141.4531,171165.0
2024-02-16 10:55:00,142.3,142.39,142.25,142.26,155428.0,141.4531,141.5425,141.4034,141.4133,155428.0
2024-02-16 11:00:00,142.27,142.56,142.22,142.52,214712.0,141.4232,141.7115,141.3735,141.6718,214712.0
2024-02-16 11:05:00,142.52,142.67,142.52,142.59,131363.0,141.6718,141.8209,141.6718,141.7413,131363.0
2024-02-16 11:10:00,142.59,142.8,142.54,142.78,152649.0,141.7413,141.9501,141.6916,141.9302,152649.0
2024-02-16 11:15:00,142.76,142.78,142.7,142.71,170315.0,141.9103,141.9302,141.8507,141.8606,170315.0
2024-02-16 11:20:00,142.72,142.84,142.69,142.73,181875.0,141.8706,141.9899,141.8407,141.8805,181875.0
2024-02-16 11:25:00,142.73,142.79,142.7,142.77,106823.0,141.8805,141.9402,141.8507,141.9203,106823.0
2024-02-16 11:30:00,142.78,142.98,142.73,142.79,146917.0,141.9302,142.129,141.8805,141.9402,146917.0
2024-02-16 11:35:00,142.79,142.81,142.53,142.56,118155.0,141.9402,141.96,141.6817,141.7115,118155.0
2024-02-16 11:40:00,142.56,142.59,142.43,142.51,172877.0,141.7115,141.7413,141.5823,141.6618,172877.0
2024-02-16 11:45:00,142.5,142.56,142.47,142.51,128914.0,141.6519,141.7115,141.6221,141.6618,128914.0
2024-02-16 11:50:00,142.51,142.66,142.48,142.57,127789.0,141.6618,141.8109,141.632,141.7215,127789.0
2024-02-16 11:55:00,142.57,142.78,142.5,142.7,157564.0,141.7215,141.9302,141.6519,141.8507,157564.0
2024-02-16 12:00:00,142.69,142.79,142.58,142.68,147530.0,141.8407,141.9402,141.7314,141.8308,147530.0
2024-02-16 12:05:00,142.68,142.7,142.59,142.61,95094.0,141.8308,141.8507,141.7413,141.7612,95094.0
2024-02-16 12:10:00,142.61,142.73,142.55,142.67,96027.0,141.7612,141.8805,141.7016,141.8209,96027.0
2024-02-16 12:15:00,142.66,142.74,142.64,142.69,96783.0,141.8109,141.8904,141.791,141.8407,96783.0
2024-02-16 12:20:00,142.69,142.72,142.61,142.69,110156.0,141.8407,141.8706,141.7612,141.8407,110156.0
2024-02-16 12:25:00,142.69,142.7,142.56,142.56,109996.0,141.8407,141.8507,141.7115,141.7115,109996.0
2024-02-16 12:30:00,142.57,142.57,142.43,142.48,107880.0,141.7215,141.7215,141.5823,141.632,107880.0
2024-02-16 12:35:00,142.47,142.49,142.22,142.25,160017.0,141.6221,141.6419,141.3735,141.4034,160017.0
2024-02-16 12:40:00,142.25,142.25,141.8,141.82,318533.0,141.4034,141.4034,140.956,140.9759,318533.0
2024-02-16 12:45:00,141.82,141.84,141.52,141.82,365607.0,140.9759,140.9958,140.6777,140.9759,365607.0
2024-02-16 12:50:00,141.82,142.03,141.74,142.0,151922.0,140.9759,141.1847,140.8964,141.1549,151922.0
2024-02-16 12:55:00,142.0,142.05,141.85,141.93,156140.0,141.1549,141.2046,141.0057,141.0853,156140.0
2024-02-16 13:00:00,141.92,141.96,141.71,141.93,168006.0,141.0753,141.1151,140.8666,141.0853,168006.0
2024-02-16 13:05:00,141.92,141.93,141.76,141.83,97738.0,141.0753,141.0853,140.9163,140.9859,97738.0
2024-02-16 13:10:00,141.82,141.93,141.77,141.8,157573.0,140.9759,141.0853,140.9262,140.956,157573.0
2024-02-16 13:15:00,141.79,141.94,141.65,141.7,144697.0,140.9461,141.0952,140.8069,140.8566,144697.0
2024-02-16 13:20:00,141.7,141.89,141.64,141.88,139191.0,140.8566,141.0455,140.797,141.0356,139191.0
2024-02-16 13:25:00,141.87,141.94,141.77,141.83,132000.0,141.0256,141.0952,140.9262,140.9859,132000.0
2024-02-16 13:30:00,141.82,141.9,141.75,141.84,113237.0,140.9759,141.0554,140.9063,140.9958,113237.0
2024-02-16 13:35:00,141.86,142.05,141.85,142.0,84267.0,141.0157,141.2046,141.0057,141.1549,84267.0
2024-02-16 13:40:00,142.0,142.09,141.95,142.08,96696.0,141.1549,141.2443,141.1051,141.2344,96696.0
2024-02-16 13:45:00,142.09,142.19,142.08,142.16,89443.0,141.2443,141.3437,141.2344,141.3139,89443.0
2024-02-16 13:50:00,142.16,142.3,142.1,142.3,79449.0,141.3139,141.4531,141.2543,141.4531,79449.0
2024-02-16 13:55:00,142.3,142.45,142.28,142.45,103988.0,141.4531,141.6022,141.4332,141.6022,103988.0
2024-02-16 14:00:00,142.44,142.64,142.44,142.49,158314.0,141.5922,141.791,141.5922,141.6419,158314.0
2024-02-16 14:05:00,142.49,142.49,142.28,142.37,132606.0,141.6419,141.6419,141.4332,141.5226,132606.0
2024-02-16 14:10:00,142.37,142.47,142.29,142.36,90028.0,141.5226,141.6221,141.4431,141.5127,90028.0
2024-02-16 14:15:00,142.35,142.43,142.31,142.4,78685.0,141.5028,141.5823,141.463,141.5525,78685.0
2024-02-16 14:20:00,142.43,142.57,142.42,142.47,89389.0,141.5823,141.7215,141.5724,141.6221,89389.0
2024-02-16 14:25:00,142.48,142.55,142.42,142.52,85878.0,141.632,141.7016,141.5724,141.6718,85878.0
2024-02-16 14:30:00,142.53,142.6,142.48,142.55,89567.0,141.6817,141.7513,141.632,141.7016,89567.0
2024-02-16 14:35:00,142.56,142.56,142.36,142.39,122755.0,141.7115,141.7115,141.5127,141.5425,122755.0
2024-02-16 14:40:00,142.39,142.45,142.22,142.23,126145.0,141.5425,141.6022,141.3735,141.3835,126145.0
2024-02-16 14:45:00,142.23,142.23,141.53,141.65,269772.0,141.3835,141.3835,140.6876,140.8069,269772.0
2024-02-16 14:50:00,141.65,141.71,141.53,141.62,196941.0,140.8069,140.8666,140.6876,140.7771,196941.0
2024-02-16 14:55:00,141.63,141.85,141.58,141.85,154776.0,140.7871,141.0057,140.7374,141.0057,154776.0
2024-02-16 15:00:00,141.86,141.91,141.66,141.72,148920.0,141.0157,141.0654,140.8169,140.8765,148920.0
2024-02-16 15:05:00,141.72,141.88,141.67,141.87,126863.0,140.8765,141.0356,140.8268,141.0256,126863.0
2024-02-16 15:10:00,141.86,141.95,141.78,141.84,124867.0,141.0157,141.1051,140.9362,140.9958,124867.0
2024-02-16 15:15:00,141.84,142.25,141.82,142.18,151120.0,140.9958,141.4034,140.9759,141.3338,151120.0
2024-02-16 15:20:00,142.2,142.29,142.2,142.27,154794.0,141.3537,141.4431,141.3537,141.4232,154794.0
2024-02-16 15:25:00,142.28,142.3,142.11,142.18,153312.0,141.4332,141.4531,141.2642,141.3338,153312.0
2024-02-16 15:30:00,142.17,142.25,142.1,142.2,143402.0,141.3238,141.4034,141.2543,141.3537,143402.0
2024-02-16 15:35:00,142.2,142.28,142.14,142.23,171621.0,141.3537,141.4332,141.294,141.3835,171621.0
2024-02-16 15:40:00,142.24,142.24,142.01,142.1,234983.0,141.3934,141.3934,141.1648,141.2543,234983.0
2024-02-16 15:45:00,142.09,142.23,141.83,141.87,333475.0,141.2443,141.3835,140.9859,141.0256,333475.0
2024-02-16 15:50:00,141.85,141.97,141.65,141.83,454195.0,141.0057,141.125,140.8069,140.9859,454195.0
2024-02-16 15:55:00,141.83,141.96,141.68,141.76,850348.0,140.9859,141.1151,140.8368,140.9163,850348.0
2024-02-20 09:30:00,140.92,142.44,140.8,141.81,870699.0,140.0813,141.5922,139.962,140.966,870699.0
2024-02-20 09:35:00,141.83,142.06,141.58,141.62,207251.0,140.9859,141.2145,140.7374,140.7771,207251.0
2024-02-20 09:40:00,141.61,141.72,141.3,141.5,268402.0,140.7672,140.8765,140.459,140.6578,268402.0
2024-02-20 09:45:00,141.49,141.95,141.35,141.75,244468.0,140.6479,141.1051,140.5087,140.9063,244468.0
2024-02-20 09:50:00,141.75,141.85,141.49,141.59,194636.0,140.9063,141.0057,140.6479,140.7473,194636.0
2024-02-20 09:55:00,141.6,141.85,141.6,141.83,214371.0,140.7572,141.0057,140.7572,140.9859,214371.0
2024-02-20 10:00:00,141.81,142.04,141.71,141.93,248411.0,140.966,141.1946,140.8666,141.0853,248411.0
2024-02-20 10:05:00,141.92,142.35,141.88,142.07,202970.0,141.0753,141.5028,141.0356,141.2244,202970.0
2024-02-20 10:10:00,142.06,142.24,142.0,142.13,209901.0,141.2145,141.3934,141.1549,141.2841,209901.0
2024-02-20 10:15:00,142.14,142.16,141.8,141.89,230780.0,141.294,141.3139,140.956,141.0455,230780.0
2024-02-20 10:20:00,141.88,142.08,141.76,141.9,145737.0,141.0356,141.2344,140.9163,141.0554,145737.0
2024-02-20 10:25:00,141.88,142.16,141.81,141.88,142228.0,141.0356,141.3139,140.966,141.0356,142228.0
2024-02-20 10:30:00,141.88,142.14,141.67,142.08,206024.0,141.0356,141.294,140.8268,141.2344,206024.0
2024-02-20 10:35:00,142.06,142.22,141.89,142.05,160554.0,141.2145,141.3735,141.0455,141.2046,160554.0
2024-02-20 10:40:00,142.05,142.73,142.05,142.73,200799.0,141.2046,141.8805,141.2046,141.8805,200799.0
2024-02-20 10:45:00,142.72,142.78,142.56,142.63,249439.0,141.8706,141.9302,141.7115,141.7811,249439.0
2024-02-20 10:50:00,142.62,143.05,142.62,143.03,350518.0,141.7712,142.1986,141.7712,142.1787,350518.0
2024-02-20 10:55:00,143.02,143.14,142.84,143.02,156671.0,142.1688,142.2881,141.9899,142.1688,156671.0
2024-02-20 11:00:00,143.02,143.33,142.97,143.27,197947.0,142.1688,142.4769,142.1191,142.4173,197947.0
2024-02-20 11:05:00,143.27,143.31,143.02,143.04,155915.0,142.4173,142.4571,142.1688,142.1887,155915.0
2024-02-20 11:10:00,143.05,143.14,142.96,143.06,106496.0,142.1986,142.2881,142.1091,142.2085,106496.0
2024-02-20 11:15:00,143.06,143.25,143.02,143.14,124345.0,142.2085,142.3974,142.1688,142.2881,124345.0
2024-02-20 11:20:00,143.15,143.15,142.91,142.99,83437.0,142.298,142.298,142.0594,142.139,83437.0
2024-02-20 11:25:00,142.98,143.04,142.87,142.98,97883.0,142.129,142.1887,142.0197,142.129,97883.0
2024-02-20 11:30:00,142.97,143.03,142.61,142.64,104107.0,142.1191,142.1787,141.7612,141.791,104107.0
2024-02-20 11:35:00,142.63,142.73,142.5,142.68,90549.0,141.7811,141.8805,141.6519,141.8308,90549.0
2024-02-20 11:40:00,142.67,142.71,142.5,142.59,71460.0,141.8209,141.8606,141.6519,141.7413,71460.0
2024-02-20 11:45:00,142.58,142.62,142.48,142.53,63716.0,141.7314,141.7712,141.632,141.6817,63716.0
2024-02-20 11:50:00,142.54,142.61,142.47,142.47,78668.0,141.6916,141.7612,141.6221,141.6221,78668.0
2024-02-20 11:55:00,142.47,142.49,142.1,142.11,152726.0,141.6221,141.6419,141.2543,141.2642,152726.0
2024-02-20 12:00:00,142.12,142.19,141.97,142.0,156413.0,141.2741,141.3437,141.125,141.1549,156413.0
2024-02-20 12:05:00,142.0,142.03,141.83,141.84,101660.0,141.1549,141.1847,140.9859,140.9958,101660.0
2024-02-20 12:10:00,141.83,142.0,141.81,141.91,92466.0,140.9859,141.1549,140.966,141.0654,92466.0
2024-02-20 12:15:00,141.92,141.98,141.83,141.91,74599.0,141.0753,141.135,140.9859,141.0654,74599.0
2024-02-20 12:20:00,141.91,141.99,141.85,141.94,68585.0,141.0654,141.1449,141.0057,141.0952,68585.0
2024-02-20 12:25:00,141.95,142.09,141.94,142.0,69912.0,141.1051,141.2443,141.0952,141.1549,69912.0
2024-02-20 12:30:00,142.0,142.26,141.99,142.21,119780.0,141.1549,141.4133,141.1449,141.3636,119780.0
2024-02-20 12:35:00,142.22,142.24,141.89,141.95,67362.0,141.3735,141.3934,141.0455,141.1051,67362.0
2024-02-20 12:40:00,141.94,142.45,141.91,142.42,84030.0,141.0952,141.6022,141.0654,141.5724,84030.0
2024-02-20 12:45:00,142.41,142.49,142.34,142.35,79300.0,141.5624,141.6419,141.4928,141.5028,79300.0
2024-02-20 12:50:00,142.34,142.48,142.31,142.43,67330.0,141.4928,141.632,141.463,141.5823,67330.0
2024-02-20 12:55:00,142.43,142.43,142.18,142.31,118645.0,141.5823,141.5823,141.3338,141.463,118645.0
2024-02-20 13:00:00,142.31,142.32,142.1,142.1,56419.0,141.463,141.4729,141.2543,141.2543,56419.0
2024-02-20 13:05:00,142.1,142.24,142.04,142.2,71790.0,141.2543,141.3934,141.1946,141.3537,71790.0
2024-02-20 13:10:00,142.18,142.2,142.08,142.09,57260.0,141.3338,141.3537,141.2344,141.2443,57260.0
2024-02-20 13:15:00,142.09,142.2,141.96,142.19,118355.0,141.2443,141.3537,141.1151,141.3437,118355.0
2024-02-20 13:20:00,142.18,142.4,142.17,142.34,111062.0,141.3338,141.5525,141.3238,141.4928,111062.0
2024-02-20 13:25:00,142.33,142.34,141.96,142.12,91096.0,141.4829,141.4928,141.1151,141.2741,91096.0
2024-02-20 13:30:00,142.13,142.2,142.04,142.19,119957.0,141.2841,141.3537,141.1946,141.3437,119957.0
2024-02-20 13:35:00,142.18,142.21,142.07,142.21,76919.0,141.3338,141.3636,141.2244,141.3636,76919.0
2024-02-20 13:40:00,142.2,142.38,142.17,142.32,88742.0,141.3537,141.5326,141.3238,141.4729,88742.0
2024-02-20 13:45:00,142.31,142.41,142.3,142.37,46385.0,141.463,141.5624,141.4531,141.5226,46385.0
2024-02-20 13:50:00,142.38,142.44,142.33,142.36,51439.0,141.5326,141.5922,141.4829,141.5127,51439.0
2024-02-20 13:55:00,142.35,142.48,142.35,142.46,60346.0,141.5028,141.632,141.5028,141.6121,60346.0
2024-02-20 14:00:00,142.46,142.48,142.29,142.3,69689.0,141.6121,141.632,141.4431,141.4531,69689.0
2024-02-20 14:05:00,142.3,142.37,142.28,142.35,67118.0,141.4531,141.5226,141.4332,141.5028,67118.0
2024-02-20 14:10:00,142.35,142.39,142.28,142.29,64876.0,141.5028,141.5425,141.4332,141.4431,64876.0
2024-02-20 14:15:00,142.29,142.38,142.08,142.34,96455.0,141.4431,141.5326,141.2344,141.4928,96455.0
2024-02-20 14:20:00,142.34,142.36,142.15,142.25,65428.0,141.4928,141.5127,141.304,141.4034,65428.0
2024-02-20 14:25:00,142.25,142.32,142.18,142.3,46797.0,141.4034,141.4729,141.3338,141.4531,46797.0
2024-02-20 14:30:00,142.29,142.32,142.16,142.19,59122.0,141.4431,141.4729,141.3139,141.3437,59122.0
2024-02-20 14:35:00,142.18,142.26,142.15,142.23,52072.0,141.3338,141.4133,141.304,141.3835,52072.0
2024-02-20 14:40:00,142.24,142.36,142.21,142.27,58025.0,141.3934,141.5127,141.3636,141.4232,58025.0
2024-02-20 14:45:00,142.26,142.46,142.25,142.46,106384.0,141.4133,141.6121,141.4034,141.6121,106384.0
2024-02-20 14:50:00,142.47,142.51,142.35,142.37,80749.0,141.6221,141.6618,141.5028,141.5226,80749.0
2024-02-20 14:55:00,142.37,142.47,142.36,142.41,79468.0,141.5226,141.6221,141.5127,141.5624,79468.0
2024-02-20 15:00:00,142.41,142.46,142.29,142.33,89561.0,141.5624,141.6121,141.4431,141.4829,89561.0
2024-02-20 15:05:00,142.32,142.42,142.31,142.42,74021.0,141.4729,141.5724,141.463,141.5724,74021.0
2024-02-20 15:10:00,142.42,142.47,142.28,142.29,71006.0,141.5724,141.6221,141.4332,141.4431,71006.0
2024-02-20 15:15:00,142.3,142.37,142.24,142.27,82995.0,141.4531,141.5226,141.3934,141.4232,82995.0
2024-02-20 15:20:00,142.27,142.35,142.21,142.29,73725.0,141.4232,141.5028,141.3636,141.4431,73725.0
2024-02-20 15:25:00,142.3,142.45,142.26,142.39,76069.0,141.4531,141.6022,141.4133,141.5425,76069.0
2024-02-20 15:30:00,142.39,142.43,141.86,141.91,216573.0,141.5425,141.5823,141.0157,141.0654,216573.0
2024-02-20 15:35:00,141.91,142.13,141.78,142.02,240563.0,141.0654,141.2841,140.9362,141.1747,240563.0
2024-02-20 15:40:00,142.02,142.21,141.99,142.15,199366.0,141.1747,141.3636,141.1449,141.304,199366.0
2024-02-20 15:45:00,142.15,142.27,142.13,142.21,186626.0,141.304,141.4232,141.2841,141.3636,186626.0
2024-02-20 15:50:00,142.2,142.22,141.93,142.04,402383.0,141.3537,141.3735,141.0853,141.1946,402383.0
2024-02-20 15:55:00,142.03,142.27,141.95,142.24,1049444.0,141.1847,141.4232,141.1051,141.3934,1049444.0
2024-02-21 09:30:00,142.53,142.71,142.07,142.46,516763.0,141.6817,141.8606,141.2244,141.6121,516763.0
2024-02-21 09:35:00,142.46,142.57,142.01,142.26,170175.0,141.6121,141.7215,141.1648,141.4133,170175.0
2024-02-21 09:40:00,142.24,142.25,141.96,142.18,199345.0,141.3934,141.4034,141.1151,141.3338,199345.0
2024-02-21 09:45:00,142.15,142.24,142.01,142.07,130195.0,141.304,141.3934,141.1648,141.2244,130195.0
2024-02-21 09:50:00,142.06,142.17,141.91,142.04,109720.0,141.2145,141.3238,141.0654,141.1946,109720.0
2024-02-21 09:55:00,142.03,142.32,141.99,142.3,155730.0,141.1847,141.4729,141.1449,141.4531,155730.0
2024-02-21 10:00:00,142.3,142.79,142.19,142.69,176632.0,141.4531,141.9402,141.3437,141.8407,176632.0
2024-02-21 10:05:00,142.68,142.81,142.56,142.64,130402.0,141.8308,141.96,141.7115,141.791,130402.0
2024-02-21 10:10:00,142.62,142.65,142.35,142.38,109544.0,141.7712,141.801,141.5028,141.5326,109544.0
2024-02-21 10:15:00,142.37,142.6,142.35,142.45,106016.0,141.5226,141.7513,141.5028,141.6022,106016.0
2024-02-21 10:20:00,142.45,142.59,142.39,142.49,89209.0,141.6022,141.7413,141.5425,141.6419,89209.0
2024-02-21 10:25:00,142.49,142.58,142.29,142.49,92746.0,141.6419,141.7314,141.4431,141.6419,92746.0
2024-02-21 10:30:00,142.49,142.66,142.36,142.54,84457.0,141.6419,141.8109,141.5127,141.6916,84457.0
2024-02-21 10:35:00,142.53,142.8,142.51,142.65,148280.0,141.6817,141.9501,141.6618,141.801,148280.0
2024-02-21 10:40:00,142.66,142.66,142.46,142.53,83400.0,141.8109,141.8109,141.6121,141.6817,83400.0
2024-02-21 10:45:00,142.53,142.68,142.45,142.64,99748.0,141.6817,141.8308,141.6022,141.791,99748.0
2024-02-21 10:50:00,142.64,142.76,142.56,142.76,54170.0,141.791,141.9103,141.7115,141.9103,54170.0
2024-02-21 10:55:00,142.76,142.83,142.7,142.71,83497.0,141.9103,141.9799,141.8507,141.8606,83497.0
2024-02-21 11:00:00,142.72,143.02,142.72,142.99,190597.0,141.8706,142.1688,141.8706,142.139,190597.0
2024-02-21 11:05:00,142.99,143.43,142.95,143.37,296534.0,142.139,142.5763,142.0992,142.5167,296534.0
2024-02-21 11:10:00,143.37,143.58,143.31,143.57,268453.0,142.5167,142.7254,142.4571,142.7155,268453.0
2024-02-21 11:15:00,143.57,143.59,143.11,143.24,160527.0,142.7155,142.7354,142.2582,142.3875,160527.0
2024-02-21 11:20:00,143.25,143.4,143.17,143.22,145713.0,142.3974,142.5465,142.3179,142.3676,145713.0
2024-02-21 11:25:00,143.22,143.49,143.21,143.47,125906.0,142.3676,142.636,142.3577,142.6161,125906.0
2024-02-21 11:30:00,143.48,143.72,143.36,143.65,157786.0,142.626,142.8646,142.5068,142.795,157786.0
2024-02-21 11:35:00,143.65,143.79,143.58,143.71,148999.0,142.795,142.9342,142.7254,142.8547,148999.0
2024-02-21 11:40:00,143.71,143.81,143.62,143.63,117780.0,142.8547,142.9541,142.7652,142.7752,117780.0
2024-02-21 11:45:00,143.63,143.67,143.34,143.41,204169.0,142.7752,142.8149,142.4869,142.5565,204169.0
2024-02-21 11:50:00,143.41,143.59,143.41,143.55,112115.0,142.5565,142.7354,142.5565,142.6956,112115.0
2024-02-21 11:55:00,143.55,143.64,143.46,143.47,125691.0,142.6956,142.7851,142.6062,142.6161,125691.0
2024-02-21 12:00:00,143.47,143.49,143.17,143.27,111553.0,142.6161,142.636,142.3179,142.4173,111553.0
2024-02-21 12:05:00,143.26,143.27,143.03,143.27,102019.0,142.4074,142.4173,142.1787,142.4173,102019.0
2024-02-21 12:10:00,143.26,143.33,143.12,143.33,99579.0,142.4074,142.4769,142.2682,142.4769,99579.0
2024-02-21 12:15:00,143.32,143.5,143.29,143.47,77331.0,142.467,142.6459,142.4372,142.6161,77331.0
2024-02-21 12:20:00,143.47,143.56,143.44,143.54,82339.0,142.6161,142.7056,142.5863,142.6857,82339.0
2024-02-21 12:25:00,143.54,143.54,143.24,143.26,128134.0,142.6857,142.6857,142.3875,142.4074,128134.0
2024-02-21 12:30:00,143.26,143.46,143.25,143.27,71531.0,142.4074,142.6062,142.3974,142.4173,71531.0
2024-02-21 12:35:00,143.27,143.36,143.24,143.34,99620.0,142.4173,142.5068,142.3875,142.4869,99620.0
2024-02-21 12:40:00,143.35,143.45,143.27,143.36,117752.0,142.4968,142.5962,142.4173,142.5068,117752.0
2024-02-21 12:45:00,143.39,143.5,143.32,143.49,88919.0,142.5366,142.6459,142.467,142.636,88919.0
2024-02-21 12:50:00,143.49,143.54,143.41,143.51,63909.0,142.636,142.6857,142.5565,142.6559,63909.0
2024-02-21 12:55:00,143.51,143.59,143.47,143.5,76269.0,142.6559,142.7354,142.6161,142.6459,76269.0
2024-02-21 13:00:00,143.5,143.51,143.11,143.43,140496.0,142.6459,142.6559,142.2582,142.5763,140496.0
2024-02-21 13:05:00,143.44,143.5,143.3,143.5,106293.0,142.5863,142.6459,142.4471,142.6459,106293.0
2024-02-21 13:10:00,143.5,143.72,143.5,143.64,93810.0,142.6459,142.8646,142.6459,142.7851,93810.0
2024-02-21 13:15:00,143.64,143.79,143.64,143.74,90952.0,142.7851,142.9342,142.7851,142.8845,90952.0
2024-02-21 13:20:00,143.75,143.87,143.66,143.81,74077.0,142.8944,143.0137,142.805,142.9541,74077.0
2024-02-21 13:25:00,143.81,143.82,143.59,143.62,79810.0,142.9541,142.964,142.7354,142.7652,79810.0
2024-02-21 13:30:00,143.62,143.78,143.62,143.72,98072.0,142.7652,142.9243,142.7652,142.8646,98072.0
2024-02-21 13:35:00,143.72,143.8,143.67,143.68,92266.0,142.8646,142.9441,142.8149,142.8249,92266.0
2024-02-21 13:40:00,143.67,143.68,143.59,143.63,73743.0,142.8149,142.8249,142.7354,142.7752,73743.0
2024-02-21 13:45:00,143.62,143.7,143.58,143.64,79792.0,142.7652,142.8447,142.7254,142.7851,79792.0
2024-02-21 13:50:00,143.63,143.65,143.46,143.48,59632.0,142.7752,142.795,142.6062,142.626,59632.0
2024-02-21 13:55:00,143.47,143.48,143.31,143.31,81914.0,142.6161,142.626,142.4571,142.4571,81914.0
2024-02-21 14:00:00,143.31,143.63,143.16,143.46,147581.0,142.4571,142.7752,142.3079,142.6062,147581.0
2024-02-21 14:05:00,143.47,143.62,143.43,143.55,91340.0,142.6161,142.7652,142.5763,142.6956,91340.0
2024-02-21 14:10:00,143.54,143.61,143.47,143.49,130146.0,142.6857,142.7553,142.6161,142.636,130146.0
2024-02-21 14:15:00,143.49,143.64,143.39,143.43,104343.0,142.636,142.7851,142.5366,142.5763,104343.0
2024-02-21 14:20:00,143.44,143.5,143.2,143.22,106053.0,142.5863,142.6459,142.3477,142.3676,106053.0
2024-02-21 14:25:00,143.21,143.24,143.01,143.23,166416.0,142.3577,142.3875,142.1588,142.3775,166416.0
2024-02-21 14:30:00,143.22,143.26,143.1,143.18,79122.0,142.3676,142.4074,142.2483,142.3278,79122.0
2024-02-21 14:35:00,143.17,143.18,142.94,143.01,94778.0,142.3179,142.3278,142.0893,142.1588,94778.0
2024-02-21 14:40:00,143.01,143.01,142.74,142.77,111079.0,142.1588,142.1588,141.8904,141.9203,111079.0
2024-02-21 14:45:00,142.79,142.91,142.74,142.88,70103.0,141.9402,142.0594,141.8904,142.0296,70103.0
2024-02-21 14:50:00,142.9,142.99,142.84,142.92,69140.0,142.0495,142.139,141.9899,142.0694,69140.0
2024-02-21 14:55:00,142.91,143.05,142.9,142.98,89356.0,142.0594,142.1986,142.0495,142.129,89356.0
2024-02-21 15:00:00,142.97,143.11,142.94,142.99,94526.0,142.1191,142.2582,142.0893,142.139,94526.0
2024-02-21 15:05:00,143.0,143.09,142.92,142.99,87611.0,142.1489,142.2384,142.0694,142.139,87611.0
2024-02-21 15:10:00,142.99,143.11,142.96,143.08,138963.0,142.139,142.2582,142.1091,142.2284,138963.0
2024-02-21 15:15:00,143.07,143.11,142.95,143.03,119448.0,142.2185,142.2582,142.0992,142.1787,119448.0
2024-02-21 15:20:00,143.03,143.06,142.9,143.0,122253.0,142.1787,142.2085,142.0495,142.1489,122253.0
2024-02-21 15:25:00,143.0,143.23,142.99,143.16,134824.0,142.1489,142.3775,142.139,142.3079,134824.0
2024-02-21 15:30:00,143.16,143.43,143.15,143.41,169942.0,142.3079,142.5763,142.298,142.5565,169942.0
2024-02-21 15:35:00,143.42,143.75,143.41,143.58,170895.0,142.5664,142.8944,142.5565,142.7254,170895.0
2024-02-21 15:40:00,143.6,143.82,143.6,143.68,158397.0,142.7453,142.964,142.7453,142.8249,158397.0
2024-02-21 15:45:00,143.66,143.79,143.62,143.72,153642.0,142.805,142.9342,142.7652,142.8646,153642.0
2024-02-21 15:50:00,143.72,143.93,143.67,143.86,332901.0,142.8646,143.0734,142.8149,143.0038,332901.0
2024-02-21 15:55:00,143.88,143.98,143.77,143.85,470301.0,143.0237,143.1231,142.9143,142.9938,470301.0
2024-02-22 09:30:00,146.12,146.2,144.54,144.7,1265784.0,145.2503,145.3299,143.6797,143.8388,1265784.0
2024-02-22 09:35:00,144.68,144.74,144.01,144.46,563865.0,143.8189,143.8785,143.1529,143.6002,563865.0
2024-02-22 09:40:00,144.47,145.17,144.46,145.02,353208.0,143.6102,144.306,143.6002,144.1569,353208.0
2024-02-22 09:45:00,145.06,145.4,144.97,145.25,312068.0,144.1966,144.5346,144.1072,144.3855,312068.0
2024-02-22 09:50:00,145.26,145.84,145.25,145.61,355433.0,144.3954,144.972,144.3855,144.7434,355433.0
2024-02-22 09:55:00,145.61,145.91,145.51,145.86,249677.0,144.7434,145.0416,144.644,144.9919,249677.0
2024-02-22 10:00:00,145.87,145.92,145.29,145.3,281519.0,145.0018,145.0515,144.4253,144.4352,281519.0
2024-02-22 10:05:00,145.33,145.73,145.32,145.52,165133.0,144.465,144.8627,144.4551,144.6539,165133.0
2024-02-22 10:10:00,145.53,145.56,145.2,145.28,127022.0,144.6638,144.6937,144.3358,144.4153,127022.0
2024-02-22 10:15:00,145.28,145.37,145.11,145.15,157792.0,144.4153,144.5048,144.2463,144.2861,157792.0
2024-02-22 10:20:00,145.17,145.45,145.07,145.4,185055.0,144.306,144.5843,144.2066,144.5346,185055.0
2024-02-22 10:25:00,145.43,145.7,145.31,145.66,97860.0,144.5644,144.8328,144.4452,144.7931,97860.0
2024-02-22 10:30:00,145.67,145.74,145.4,145.46,128361.0,144.803,144.8726,144.5346,144.5943,128361.0
2024-02-22 10:35:00,145.46,145.58,145.27,145.27,154081.0,144.5943,144.7135,144.4054,144.4054,154081.0
2024-02-22 10:40:00,145.28,145.42,145.25,145.4,99773.0,144.4153,144.5545,144.3855,144.5346,99773.0
2024-02-22 10:45:00,145.4,145.4,145.02,145.08,122533.0,144.5346,144.5346,144.1569,144.2165,122533.0
2024-02-22 10:50:00,145.09,145.1,144.79,144.96,174247.0,144.2265,144.2364,143.9282,144.0972,174247.0
2024-02-22 10:55:00,144.95,145.04,144.65,144.68,131349.0,144.0873,144.1768,143.7891,143.8189,131349.0
2024-02-22 11:00:00,144.69,144.8,144.6,144.7,123872.0,143.8288,143.9382,143.7394,143.8388,123872.0
2024-02-22 11:05:00,144.7,144.77,144.44,144.52,134377.0,143.8388,143.9084,143.5803,143.6599,134377.0
2024-02-22 11:10:00,144.52,144.72,144.52,144.61,128669.0,143.6599,143.8587,143.6599,143.7493,128669.0
2024-02-22 11:15:00,144.61,144.72,144.5,144.69,148655.0,143.7493,143.8587,143.64,143.8288,148655.0
2024-02-22 11:20:00,144.7,144.96,144.58,144.91,153696.0,143.8388,144.0972,143.7195,144.0475,153696.0
2024-02-22 11:25:00,144.9,144.96,144.74,144.76,110574.0,144.0376,144.0972,143.8785,143.8984,110574.0
2024-02-22 11:30:00,144.75,144.87,144.75,144.8,169771.0,143.8885,144.0078,143.8885,143.9382,169771.0
2024-02-22 11:35:00,144.81,144.89,144.6,144.61,125851.0,143.9481,144.0277,143.7394,143.7493,125851.0
2024-02-22 11:40:00,144.61,144.81,144.59,144.81,111000.0,143.7493,143.9481,143.7294,143.9481,111000.0
2024-02-22 11:45:00,144.81,144.93,144.57,144.61,157824.0,143.9481,144.0674,143.7096,143.7493,157824.0
2024-02-22 11:50:00,144.61,144.67,144.41,144.43,143126.0,143.7493,143.809,143.5505,143.5704,143126.0
2024-02-22 11:55:00,144.43,144.47,144.36,144.37,116554.0,143.5704,143.6102,143.5008,143.5107,116554.0
2024-02-22 12:00:00,144.37,144.5,144.23,144.42,161685.0,143.5107,143.64,143.3716,143.5604,161685.0
2024-02-22 12:05:00,144.41,144.61,144.38,144.6,114041.0,143.5505,143.7493,143.5207,143.7394,114041.0
2024-02-22 12:10:00,144.6,144.72,144.54,144.55,90673.0,143.7394,143.8587,143.6797,143.6897,90673.0
2024-02-22 12:15:00,144.56,144.76,144.52,144.73,91041.0,143.6996,143.8984,143.6599,143.8686,91041.0
2024-02-22 12:20:00,144.73,144.89,144.71,144.88,82889.0,143.8686,144.0277,143.8487,144.0177,82889.0
2024-02-22 12:25:00,144.9,145.04,144.87,145.02,107372.0,144.0376,144.1768,144.0078,144.1569,107372.0
2024-02-22 12:30:00,145.02,145.06,144.99,145.03,83310.0,144.1569,144.1966,144.1271,144.1668,83310.0
2024-02-22 12:35:00,145.03,145.14,144.96,144.98,138948.0,144.1668,144.2762,144.0972,144.1171,138948.0
2024-02-22 12:40:00,144.97,144.97,144.74,144.83,89997.0,144.1072,144.1072,143.8785,143.968,89997.0
2024-02-22 12:45:00,144.83,144.84,144.72,144.76,79091.0,143.968,143.9779,143.8587,143.8984,79091.0
2024-02-22 12:50:00,144.75,144.84,144.67,144.79,91686.0,143.8885,143.9779,143.809,143.9282,91686.0
2024-02-22 12:55:00,144.8,145.04,144.77,144.99,109355.0,143.9382,144.1768,143.9084,144.1271,109355.0
2024-02-22 13:00:00,144.98,145.13,144.94,145.09,116276.0,144.1171,144.2662,144.0774,144.2265,116276.0
2024-02-22 13:05:00,145.09,145.11,144.98,145.0,78385.0,144.2265,144.2463,144.1171,144.137,78385.0
2024-02-22 13:10:00,145.01,145.1,144.92,145.08,96163.0,144.1469,144.2364,144.0575,144.2165,96163.0
2024-02-22 13:15:00,145.08,145.09,145.01,145.03,93691.0,144.2165,144.2265,144.1469,144.1668,93691.0
2024-02-22 13:20:00,145.03,145.07,144.98,144.99,101159.0,144.1668,144.2066,144.1171,144.1271,101159.0
2024-02-22 13:25:00,144.98,145.06,144.87,144.88,177773.0,144.1171,144.1966,144.0078,144.0177,177773.0
2024-02-22 13:30:00,144.89,144.98,144.86,144.93,86293.0,144.0277,144.1171,143.9978,144.0674,86293.0
2024-02-22 13:35:00,144.94,144.95,144.85,144.9,150864.0,144.0774,144.0873,143.9879,144.0376,150864.0
2024-02-22 13:40:00,144.9,145.08,144.87,145.04,164412.0,144.0376,144.2165,144.0078,144.1768,164412.0
2024-02-22 13:45:00,145.04,145.12,144.98,144.99,94311.0,144.1768,144.2563,144.1171,144.1271,94311.0
2024-02-22 13:50:00,144.99,145.0,144.91,144.96,64303.0,144.1271,144.137,144.0475,144.0972,64303.0
2024-02-22 13:55:00,144.98,145.01,144.89,144.95,93119.0,144.1171,144.1469,144.0277,144.0873,93119.0
2024-02-22 14:00:00,144.96,145.09,144.92,145.02,100561.0,144.0972,144.2265,144.0575,144.1569,100561.0
2024-02-22 14:05:00,145.02,145.04,144.98,145.02,71380.0,144.1569,144.1768,144.1171,144.1569,71380.0
2024-02-22 14:10:00,145.03,145.12,145.0,145.12,211690.0,144.1668,144.2563,144.137,144.2563,211690.0
2024-02-22 14:15:00,145.12,145.14,144.96,144.97,125778.0,144.2563,144.2762,144.0972,144.1072,125778.0
2024-02-22 14:20:00,144.97,145.17,144.96,145.17,84642.0,144.1072,144.306,144.0972,144.306,84642.0
2024-02-22 14:25:00,145.16,145.16,144.99,145.06,93019.0,144.296,144.296,144.1271,144.1966,93019.0
2024-02-22 14:30:00,145.06,145.08,144.91,144.99,85377.0,144.1966,144.2165,144.0475,144.1271,85377.0
2024-02-22 14:35:00,144.99,145.04,144.92,144.93,56290.0,144.1271,144.1768,144.0575,144.0674,56290.0
2024-02-22 14:40:00,144.93,145.0,144.83,144.96,101673.0,144.0674,144.137,143.968,144.0972,101673.0
2024-02-22 14:45:00,144.96,144.97,144.83,144.9,94439.0,144.0972,144.1072,143.968,144.0376,94439.0
2024-02-22 14:50:00,144.9,144.92,144.82,144.88,88907.0,144.0376,144.0575,143.9581,144.0177,88907.0
2024-02-22 14:55:00,144.87,144.95,144.63,144.83,143016.0,144.0078,144.0873,143.7692,143.968,143016.0
2024-02-22 15:00:00,144.82,144.93,144.76,144.91,117286.0,143.9581,144.0674,143.8984,144.0475,117286.0
2024-02-22 15:05:00,144.9,145.04,144.88,144.94,100240.0,144.0376,144.1768,144.0177,144.0774,100240.0
2024-02-22 15:10:00,144.95,145.05,144.93,145.02,100563.0,144.0873,144.1867,144.0674,144.1569,100563.0
2024-02-22 15:15:00,145.01,145.09,144.97,145.04,122812.0,144.1469,144.2265,144.1072,144.1768,122812.0
2024-02-22 15:20:00,145.05,145.14,145.01,145.08,139907.0,144.1867,144.2762,144.1469,144.2165,139907.0
2024-02-22 15:25:00,145.09,145.24,145.06,145.12,198792.0,144.2265,144.3756,144.1966,144.2563,198792.0
2024-02-22 15:30:00,145.11,145.22,145.01,145.19,201435.0,144.2463,144.3557,144.1469,144.3259,201435.0
2024-02-22 15:35:00,145.19,145.38,145.12,145.38,309137.0,144.3259,144.5147,144.2563,144.5147,309137.0
2024-02-22 15:40:00,145.39,145.41,145.28,145.29,196294.0,144.5247,144.5446,144.4153,144.4253,196294.0
2024-02-22 15:45:00,145.28,145.35,145.27,145.35,220210.0,144.4153,144.4849,144.4054,144.4849,220210.0
2024-02-22 15:50:00,145.34,145.47,145.25,145.37,1030021.0,144.475,144.6042,144.3855,144.5048,1030021.0
2024-02-22 15:55:00,145.37,145.66,145.18,145.27,1272263.0,144.5048,144.7931,144.3159,144.4054,1272263.0
2024-02-23 09:30:00,144.97,145.76,144.9,145.5,585685.0,144.1072,144.8925,144.0376,144.634,585685.0
2024-02-23 09:35:00,145.51,145.53,145.01,145.37,349619.0,144.644,144.6638,144.1469,144.5048,349619.0
2024-02-23 09:40:00,145.36,145.79,145.33,145.74,255912.0,144.4949,144.9223,144.465,144.8726,255912.0
2024-02-23 09:45:00,145.75,145.96,145.65,145.71,202114.0,144.8825,145.0913,144.7831,144.8428,202114.0
2024-02-23 09:50:00,145.71,145.9,145.65,145.87,173520.0,144.8428,145.0316,144.7831,145.0018,173520.0
2024-02-23 09:55:00,145.88,145.9,145.42,145.68,206686.0,145.0118,145.0316,144.5545,144.8129,206686.0
2024-02-23 10:00:00,145.69,145.7,145.23,145.63,130797.0,144.8229,144.8328,144.3656,144.7632,130797.0
2024-02-23 10:05:00,145.62,145.7,145.51,145.56,110339.0,144.7533,144.8328,144.644,144.6937,110339.0
2024-02-23 10:10:00,145.56,145.68,145.45,145.64,162227.0,144.6937,144.8129,144.5843,144.7732,162227.0
2024-02-23 10:15:00,145.65,145.68,145.37,145.45,127413.0,144.7831,144.8129,144.5048,144.5843,127413.0
2024-02-23 10:20:00,145.46,145.52,145.21,145.34,138570.0,144.5943,144.6539,144.3457,144.475,138570.0
2024-02-23 10:25:00,145.34,145.49,145.27,145.32,116585.0,144.475,144.6241,144.4054,144.4551,116585.0
2024-02-23 10:30:00,145.32,145.59,145.26,145.44,164968.0,144.4551,144.7235,144.3954,144.5744,164968.0
2024-02-23 10:35:00,145.44,145.55,145.36,145.54,86568.0,144.5744,144.6837,144.4949,144.6738,86568.0
2024-02-23 10:40:00,145.5,145.52,145.12,145.13,141728.0,144.634,144.6539,144.2563,144.2662,141728.0
2024-02-23 10:45:00,145.16,145.26,145.1,145.15,125085.0,144.296,144.3954,144.2364,144.2861,125085.0
2024-02-23 10:50:00,145.15,145.3,145.06,145.28,130031.0,144.2861,144.4352,144.1966,144.4153,130031.0
2024-02-23 10:55:00,145.29,145.31,145.11,145.15,94133.0,144.4253,144.4452,144.2463,144.2861,94133.0
2024-02-23 11:00:00,145.16,145.21,144.84,144.93,159946.0,144.296,144.3457,143.9779,144.0674,159946.0
2024-02-23 11:05:00,144.92,145.1,144.9,144.93,154525.0,144.0575,144.2364,144.0376,144.0674,154525.0
2024-02-23 11:10:00,144.9,145.09,144.8,144.92,138773.0,144.0376,144.2265,143.9382,144.0575,138773.0
2024-02-23 11:15:00,144.92,145.0,144.83,144.83,73078.0,144.0575,144.137,143.968,143.968,73078.0
2024-02-23 11:20:00,144.84,144.95,144.81,144.85,72775.0,143.9779,144.0873,143.9481,143.9879,72775.0
2024-02-23 11:25:00,144.86,144.92,144.79,144.87,85848.0,143.9978,144.0575,143.9282,144.0078,85848.0
2024-02-23 11:30:00,144.88,145.06,144.84,144.98,102762.0,144.0177,144.1966,143.9779,144.1171,102762.0
2024-02-23 11:35:00,144.98,145.09,144.95,145.0,86479.0,144.1171,144.2265,144.0873,144.137,86479.0
2024-02-23 11:40:00,145.0,145.02,144.88,145.0,63451.0,144.137,144.1569,144.0177,144.137,63451.0
2024-02-23 11:45:00,144.99,145.03,144.92,144.96,41495.0,144.1271,144.1668,144.0575,144.0972,41495.0
2024-02-23 11:50:00,144.95,145.21,144.92,145.14,94467.0,144.0873,144.3457,144.0575,144.2762,94467.0
2024-02-23 11:55:00,145.15,145.3,145.14,145.3,72532.0,144.2861,144.4352,144.2762,144.4352,72532.0
2024-02-23 12:00:00,145.31,145.51,145.31,145.42,112264.0,144.4452,144.644,144.4452,144.5545,112264.0
2024-02-23 12:05:00,145.42,145.51,145.41,145.46,94671.0,144.5545,144.644,144.5446,144.5943,94671.0
2024-02-23 12:10:00,145.44,145.46,145.37,145.41,70246.0,144.5744,144.5943,144.5048,144.5446,70246.0
2024-02-23 12:15:00,145.4,145.53,145.26,145.53,112129.0,144.5346,144.6638,144.3954,144.6638,112129.0
2024-02-23 12:20:00,145.53,145.59,145.44,145.51,82447.0,144.6638,144.7235,144.5744,144.644,82447.0
2024-02-23 12:25:00,145.53,145.53,145.29,145.38,82155.0,144.6638,144.6638,144.4253,144.5147,82155.0
2024-02-23 12:30:00,145.38,145.38,145.17,145.38,87709.0,144.5147,144.5147,144.306,144.5147,87709.0
2024-02-23 12:35:00,145.38,145.41,145.26,145.38,45750.0,144.5147,144.5446,144.3954,144.5147,45750.0
2024-02-23 12:40:00,145.38,145.38,145.13,145.28,67608.0,144.5147,144.5147,144.2662,144.4153,67608.0
2024-02-23 12:45:00,145.28,145.29,145.17,145.19,31811.0,144.4153,144.4253,144.306,144.3259,31811.0
2024-02-23 12:50:00,145.19,145.27,145.12,145.19,67355.0,144.3259,144.4054,144.2563,144.3259,67355.0
2024-02-23 12:55:00,145.2,145.25,145.16,145.24,33548.0,144.3358,144.3855,144.296,144.3756,33548.0
2024-02-23 13:00:00,145.24,145.25,145.11,145.19,48775.0,144.3756,144.3855,144.2463,144.3259,48775.0
2024-02-23 13:05:00,145.21,145.27,145.16,145.19,33875.0,144.3457,144.4054,144.296,144.3259,33875.0
2024-02-23 13:10:00,145.19,145.29,145.18,145.25,32703.0,144.3259,144.4253,144.3159,144.3855,32703.0
2024-02-23 13:15:00,145.24,145.41,145.22,145.41,47124.0,144.3756,144.5446,144.3557,144.5446,47124.0
2024-02-23 13:20:00,145.42,145.44,145.33,145.4,39531.0,144.5545,144.5744,144.465,144.5346,39531.0
2024-02-23 13:25:00,145.4,145.4,145.34,145.35,40285.0,144.5346,144.5346,144.475,144.4849,40285.0
2024-02-23 13:30:00,145.35,145.42,145.27,145.39,74439.0,144.4849,144.5545,144.4054,144.5247,74439.0
2024-02-23 13:35:00,145.4,145.4,145.3,145.37,51663.0,144.5346,144.5346,144.4352,144.5048,51663.0
2024-02-23 13:40:00,145.36,145.41,145.29,145.37,57105.0,144.4949,144.5446,144.4253,144.5048,57105.0
2024-02-23 13:45:00,145.38,145.47,145.33,145.41,54039.0,144.5147,144.6042,144.465,144.5446,54039.0
2024-02-23 13:50:00,145.42,145.46,145.33,145.45,53116.0,144.5545,144.5943,144.465,144.5843,53116.0
2024-02-23 13:55:00,145.44,145.48,145.36,145.4,55916.0,144.5744,144.6141,144.4949,144.5346,55916.0
2024-02-23 14:00:00,145.39,145.44,145.25,145.27,77706.0,144.5247,144.5744,144.3855,144.4054,77706.0
2024-02-23 14:05:00,145.27,145.4,145.25,145.28,48265.0,144.4054,144.5346,144.3855,144.4153,48265.0
2024-02-23 14:10:00,145.28,145.28,145.04,145.05,66640.0,144.4153,144.4153,144.1768,144.1867,66640.0
2024-02-23 14:15:00,145.06,145.14,144.98,145.01,96458.0,144.1966,144.2762,144.1171,144.1469,96458.0
2024-02-23 14:20:00,145.02,145.03,144.92,144.99,70085.0,144.1569,144.1668,144.0575,144.1271,70085.0
2024-02-23 14:25:00,144.98,145.02,144.88,144.92,73728.0,144.1171,144.1569,144.0177,144.0575,73728.0
2024-02-23 14:30:00,144.92,145.09,144.89,145.06,58260.0,144.0575,144.2265,144.0277,144.1966,58260.0
2024-02-23 14:35:00,145.06,145.12,145.01,145.12,51355.0,144.1966,144.2563,144.1469,144.2563,51355.0
2024-02-23 14:40:00,145.12,145.14,145.04,145.13,75978.0,144.2563,144.2762,144.1768,144.2662,75978.0
2024-02-23 14:45:00,145.12,145.16,145.08,145.12,49408.0,144.2563,144.296,144.2165,144.2563,49408.0
2024-02-23 14:50:00,145.12,145.25,145.05,145.17,63338.0,144.2563,144.3855,144.1867,144.306,63338.0
2024-02-23 14:55:00,145.17,145.23,145.13,145.16,62091.0,144.306,144.3656,144.2662,144.296,62091.0
2024-02-23 15:00:00,145.17,145.23,145.07,145.22,73438.0,144.306,144.3656,144.2066,144.3557,73438.0
2024-02-23 15:05:00,145.22,145.23,145.07,145.08,93408.0,144.3557,144.3656,144.2066,144.2165,93408.0
2024-02-23 15:10:00,145.08,145.13,145.02,145.11,91872.0,144.2165,144.2662,144.1569,144.2463,91872.0
2024-02-23 15:15:00,145.11,145.18,145.08,145.12,58564.0,144.2463,144.3159,144.2165,144.2563,58564.0
2024-02-23 15:20:00,145.13,145.2,145.11,145.14,71822.0,144.2662,144.3358,144.2463,144.2762,71822.0
2024-02-23 15:25:00,145.13,145.15,145.0,145.06,140003.0,144.2662,144.2861,144.137,144.1966,140003.0
2024-02-23 15:30:00,145.06,145.16,144.96,145.14,134425.0,144.1966,144.296,144.0972,144.2762,134425.0
2024-02-23 15:35:00,145.14,145.3,145.06,145.23,107466.0,144.2762,144.4352,144.1966,144.3656,107466.0
2024-02-23 15:40:00,145.24,145.34,145.21,145.27,156401.0,144.3756,144.475,144.3457,144.4054,156401.0
2024-02-23 15:45:00,145.27,145.39,145.2,145.34,160892.0,144.4054,144.5247,144.3358,144.475,160892.0
2024-02-23 15:50:00,145.34,145.51,145.25,145.45,284719.0,144.475,144.644,144.3855,144.5843,284719.0
2024-02-23 15:55:00,145.44,145.48,145.28,145.31,642665.0,144.5744,144.6141,144.4153,144.4452,642665.0
2024-02-26 09:30:00,143.45,143.84,141.94,141.98,1146621.0,142.5962,142.9839,141.0952,141.135,1146621.0
2024-02-26 09:35:00,141.98,142.61,141.86,142.5,648809.0,141.135,141.7612,141.0157,141.6519,648809.0
2024-02-26 09:40:00,142.48,142.54,141.82,141.86,515866.0,141.632,141.6916,140.9759,141.0157,515866.0
2024-02-26 09:45:00,141.87,142.07,141.57,141.61,360423.0,141.0256,141.2244,140.7274,140.7672,360423.0
2024-02-26 09:50:00,141.61,141.75,141.2,141.59,526440.0,140.7672,140.9063,140.3596,140.7473,526440.0
2024-02-26 09:55:00,141.59,141.66,141.32,141.55,442432.0,140.7473,140.8169,140.4789,140.7075,442432.0
2024-02-26 10:00:00,141.54,141.97,141.29,141.75,417564.0,140.6976,141.125,140.4491,140.9063,417564.0
2024-02-26 10:05:00,141.75,141.8,141.54,141.75,222016.0,140.9063,140.956,140.6976,140.9063,222016.0
2024-02-26 10:10:00,141.75,141.86,141.62,141.65,276005.0,140.9063,141.0157,140.7771,140.8069,276005.0
2024-02-26 10:15:00,141.64,141.82,141.54,141.77,160149.0,140.797,140.9759,140.6976,140.9262,160149.0
2024-02-26 10:20:00,141.78,141.93,141.72,141.84,163287.0,140.9362,141.0853,140.8765,140.9958,163287.0
2024-02-26 10:25:00,141.84,141.9,141.46,141.48,298471.0,140.9958,141.0554,140.6181,140.6379,298471.0
2024-02-26 10:30:00,141.47,141.6,141.37,141.5,271346.0,140.628,140.7572,140.5286,140.6578,271346.0
2024-02-26 10:35:00,141.5,141.59,141.38,141.43,327857.0,140.6578,140.7473,140.5385,140.5882,327857.0
2024-02-26 10:40:00,141.42,141.51,141.35,141.5,280050.0,140.5783,140.6678,140.5087,140.6578,280050.0
2024-02-26 10:45:00,141.5,141.52,141.36,141.42,214910.0,140.6578,140.6777,140.5187,140.5783,214910.0
2024-02-26 10:50:00,141.42,141.43,141.04,141.11,351855.0,140.5783,140.5882,140.2006,140.2701,351855.0
2024-02-26 10:55:00,141.1,141.11,140.73,140.73,485759.0,140.2602,140.2701,139.8924,139.8924,485759.0
2024-02-26 11:00:00,140.74,140.97,140.65,140.86,252967.0,139.9024,140.131,139.8129,140.0216,252967.0
2024-02-26 11:05:00,140.86,140.87,140.65,140.67,206461.0,140.0216,140.0316,139.8129,139.8328,206461.0
2024-02-26 11:10:00,140.67,140.75,140.42,140.53,318938.0,139.8328,139.9123,139.5843,139.6936,318938.0
2024-02-26 11:15:00,140.53,140.6,140.43,140.47,321665.0,139.6936,139.7632,139.5942,139.634,321665.0
2024-02-26 11:20:00,140.48,140.51,140.18,140.2,236448.0,139.6439,139.6737,139.3457,139.3656,236448.0
2024-02-26 11:25:00,140.19,140.28,140.03,140.17,332067.0,139.3556,139.4451,139.1966,139.3357,332067.0
2024-02-26 11:30:00,140.16,140.37,140.12,140.2,339916.0,139.3258,139.5346,139.286,139.3656,339916.0
2024-02-26 11:35:00,140.21,140.42,140.19,140.38,219528.0,139.3755,139.5843,139.3556,139.5445,219528.0
2024-02-26 11:40:00,140.39,140.5,140.38,140.47,220490.0,139.5544,139.6638,139.5445,139.634,220490.0
2024-02-26 11:45:00,140.48,140.58,140.42,140.43,149476.0,139.6439,139.7433,139.5843,139.5942,149476.0
2024-02-26 11:50:00,140.43,140.52,140.32,140.42,151552.0,139.5942,139.6837,139.4849,139.5843,151552.0
2024-02-26 11:55:00,140.42,140.42,140.18,140.18,177027.0,139.5843,139.5843,139.3457,139.3457,177027.0
2024-02-26 12:00:00,140.19,140.19,140.04,140.08,221888.0,139.3556,139.3556,139.2065,139.2463,221888.0
2024-02-26 12:05:00,140.07,140.09,139.95,139.96,323238.0,139.2363,139.2562,139.1171,139.127,323238.0
2024-02-26 12:10:00,139.95,140.21,139.92,140.17,285075.0,139.1171,139.3755,139.0872,139.3357,285075.0
2024-02-26 12:15:00,140.18,140.19,139.98,139.99,258161.0,139.3457,139.3556,139.1469,139.1568,258161.0
2024-02-26 12:20:00,139.98,140.0,139.77,139.9,272147.0,139.1469,139.1668,138.9381,139.0674,272147.0
2024-02-26 12:25:00,139.9,139.98,139.72,139.78,229343.0,139.0674,139.1469,138.8884,138.9481,229343.0
2024-02-26 12:30:00,139.78,139.86,139.77,139.84,246006.0,138.9481,139.0276,138.9381,139.0077,246006.0
2024-02-26 12:35:00,139.84,139.96,139.76,139.77,280160.0,139.0077,139.127,138.9282,138.9381,280160.0
2024-02-26 12:40:00,139.78,139.8,139.58,139.72,314284.0,138.9481,138.9679,138.7493,138.8884,314284.0
2024-02-26 12:45:00,139.72,139.76,139.6,139.64,237911.0,138.8884,138.9282,138.7691,138.8089,237911.0
2024-02-26 12:50:00,139.64,139.81,139.6,139.61,210406.0,138.8089,138.9779,138.7691,138.7791,210406.0
2024-02-26 12:55:00,139.62,139.67,139.41,139.42,273722.0,138.789,138.8387,138.5803,138.5902,273722.0
2024-02-26 13:00:00,139.43,139.58,139.15,139.54,424617.0,138.6001,138.7493,138.3218,138.7095,424617.0
2024-02-26 13:05:00,139.53,139.83,139.53,139.78,215053.0,138.6996,138.9978,138.6996,138.9481,215053.0
2024-02-26 13:10:00,139.79,139.96,139.78,139.9,215874.0,138.958,139.127,138.9481,139.0674,215874.0
2024-02-26 13:15:00,139.9,139.9,139.52,139.52,185474.0,139.0674,139.0674,138.6896,138.6896,185474.0
2024-02-26 13:20:00,139.52,139.61,139.37,139.61,253467.0,138.6896,138.7791,138.5405,138.7791,253467.0
2024-02-26 13:25:00,139.61,139.63,139.42,139.47,141651.0,138.7791,138.799,138.5902,138.6399,141651.0
2024-02-26 13:30:00,139.47,139.51,139.34,139.37,146035.0,138.6399,138.6797,138.5107,138.5405,146035.0
2024-02-26 13:35:00,139.38,139.54,139.31,139.49,164132.0,138.5504,138.7095,138.4809,138.6598,164132.0
2024-02-26 13:40:00,139.49,139.59,139.45,139.51,137426.0,138.6598,138.7592,138.62,138.6797,137426.0
2024-02-26 13:45:00,139.51,139.62,139.5,139.58,168194.0,138.6797,138.789,138.6697,138.7493,168194.0
2024-02-26 13:50:00,139.57,139.59,139.49,139.56,159407.0,138.7393,138.7592,138.6598,138.7294,159407.0
2024-02-26 13:55:00,139.56,139.96,139.54,139.92,306343.0,138.7294,139.127,138.7095,139.0872,306343.0
2024-02-26 14:00:00,139.91,140.08,139.91,140.04,218895.0,139.0773,139.2463,139.0773,139.2065,218895.0
2024-02-26 14:05:00,140.05,140.15,140.0,140.01,204392.0,139.2165,139.3159,139.1668,139.1767,204392.0
2024-02-26 14:10:00,140.0,140.08,139.86,139.88,229342.0,139.1668,139.2463,139.0276,139.0475,229342.0
2024-02-26 14:15:00,139.87,139.95,139.82,139.86,143149.0,139.0375,139.1171,138.9878,139.0276,143149.0
2024-02-26 14:20:00,139.86,140.08,139.85,140.02,215605.0,139.0276,139.2463,139.0176,139.1866,215605.0
2024-02-26 14:25:00,140.04,140.17,140.01,140.14,189633.0,139.2065,139.3357,139.1767,139.3059,189633.0
2024-02-26 14:30:00,140.15,140.2,140.05,140.06,165418.0,139.3159,139.3656,139.2165,139.2264,165418.0
2024-02-26 14:35:00,140.06,140.09,139.94,140.0,180717.0,139.2264,139.2562,139.1071,139.1668,180717.0
2024-02-26 14:40:00,140.0,140.1,139.76,139.83,165926.0,139.1668,139.2662,138.9282,138.9978,165926.0
2024-02-26 14:45:00,139.83,139.9,139.73,139.8,148451.0,138.9978,139.0674,138.8984,138.9679,148451.0
2024-02-26 14:50:00,139.79,139.91,139.66,139.67,156387.0,138.958,139.0773,138.8288,138.8387,156387.0
2024-02-26 14:55:00,139.67,139.69,139.55,139.56,189462.0,138.8387,138.8586,138.7194,138.7294,189462.0
2024-02-26 15:00:00,139.58,139.61,139.45,139.54,262546.0,138.7493,138.7791,138.62,138.7095,262546.0
2024-02-26 15:05:00,139.54,139.6,139.45,139.55,178146.0,138.7095,138.7691,138.62,138.7194,178146.0
2024-02-26 15:10:00,139.55,139.62,139.5,139.51,213457.0,138.7194,138.789,138.6697,138.6797,213457.0
2024-02-26 15:15:00,139.5,139.52,139.33,139.36,213775.0,138.6697,138.6896,138.5007,138.5306,213775.0
2024-02-26 15:20:00,139.36,139.39,139.28,139.34,211836.0,138.5306,138.5604,138.451,138.5107,211836.0
2024-02-26 15:25:00,139.33,139.58,139.32,139.55,235848.0,138.5007,138.7493,138.4908,138.7194,235848.0
2024-02-26 15:30:00,139.55,139.69,139.42,139.46,247738.0,138.7194,138.8586,138.5902,138.63,247738.0
2024-02-26 15:35:00,139.47,139.47,139.33,139.34,216492.0,138.6399,138.6399,138.5007,138.5107,216492.0
2024-02-26 15:40:00,139.34,139.39,139.18,139.23,308872.0,138.5107,138.5604,138.3516,138.4013,308872.0
2024-02-26 15:45:00,139.24,139.28,138.96,138.97,476260.0,138.4113,138.451,138.1329,138.1429,476260.0
2024-02-26 15:50:00,138.96,139.12,138.76,139.0,685593.0,138.1329,138.292,137.9341,138.1727,685593.0
2024-02-26 15:55:00,139.0,139.1,138.74,138.75,1586646.0,138.1727,138.2721,137.9143,137.9242,1586646.0
2024-02-27 09:30:00,139.4,139.6,138.9,139.47,842317.0,138.5703,138.7691,138.0733,138.6399,842317.0
2024-02-27 09:35:00,139.44,139.87,139.39,139.45,387099.0,138.6101,139.0375,138.5604,138.62,387099.0
2024-02-27 09:40:00,139.45,139.8,139.24,139.72,646839.0,138.62,138.9679,138.4113,138.8884,646839.0
2024-02-27 09:45:00,139.72,139.73,139.1,139.19,410139.0,138.8884,138.8984,138.2721,138.3616,410139.0
2024-02-27 09:50:00,139.19,139.23,138.77,138.88,388296.0,138.3616,138.4013,137.9441,138.0534,388296.0
2024-02-27 09:55:00,138.88,139.45,138.85,139.09,424564.0,138.0534,138.62,138.0236,138.2622,424564.0
2024-02-27 10:00:00,139.07,139.4,139.05,139.28,289259.0,138.2423,138.5703,138.2224,138.451,289259.0
2024-02-27 10:05:00,139.27,139.27,138.89,138.94,238033.0,138.4411,138.4411,138.0634,138.1131,238033.0
2024-02-27 10:10:00,138.96,139.13,138.88,138.9,201531.0,138.1329,138.3019,138.0534,138.0733,201531.0
2024-02-27 10:15:00,138.89,139.19,138.84,139.14,240447.0,138.0634,138.3616,138.0137,138.3119,240447.0
2024-02-27 10:20:00,139.14,139.4,139.1,139.21,297987.0,138.3119,138.5703,138.2721,138.3815,297987.0
2024-02-27 10:25:00,139.22,139.35,139.16,139.34,186755.0,138.3914,138.5206,138.3318,138.5107,186755.0
2024-02-27 10:30:00,139.34,139.51,139.23,139.44,192584.0,138.5107,138.6797,138.4013,138.6101,192584.0
2024-02-27 10:35:00,139.44,139.5,139.33,139.45,148480.0,138.6101,138.6697,138.5007,138.62,148480.0
2024-02-27 10:40:00,139.44,139.52,139.32,139.42,139656.0,138.6101,138.6896,138.4908,138.5902,139656.0
2024-02-27 10:45:00,139.42,139.7,139.37,139.64,209050.0,138.5902,138.8685,138.5405,138.8089,209050.0
2024-02-27 10:50:00,139.63,139.63,139.45,139.51,224047.0,138.799,138.799,138.62,138.6797,224047.0
2024-02-27 10:55:00,139.55,139.57,139.38,139.39,150042.0,138.7194,138.7393,138.5504,138.5604,150042.0
2024-02-27 11:00:00,139.39,139.43,139.18,139.28,177268.0,138.5604,138.6001,138.3516,138.451,177268.0
2024-02-27 11:05:00,139.28,139.34,139.13,139.27,160843.0,138.451,138.5107,138.3019,138.4411,160843.0
2024-02-27 11:10:00,139.27,139.45,139.26,139.43,112438.0,138.4411,138.62,138.4312,138.6001,112438.0
2024-02-27 11:15:00,139.43,139.57,139.33,139.49,167418.0,138.6001,138.7393,138.5007,138.6598,167418.0
2024-02-27 11:20:00,139.46,139.56,139.35,139.54,142342.0,138.63,138.7294,138.5206,138.7095,142342.0
2024-02-27 11:25:00,139.55,139.56,139.3,139.31,124284.0,138.7194,138.7294,138.4709,138.4809,124284.0
2024-02-27 11:30:00,139.31,139.45,139.28,139.36,249142.0,138.4809,138.62,138.451,138.5306,249142.0
2024-02-27 11:35:00,139.37,139.39,139.27,139.37,124253.0,138.5405,138.5604,138.4411,138.5405,124253.0
2024-02-27 11:40:00,139.36,139.39,139.24,139.32,102096.0,138.5306,138.5604,138.4113,138.4908,102096.0
2024-02-27 11:45:00,139.33,139.34,139.19,139.3,147379.0,138.5007,138.5107,138.3616,138.4709,147379.0
2024-02-27 11:50:00,139.3,139.31,139.2,139.23,137584.0,138.4709,138.4809,138.3715,138.4013,137584.0
2024-02-27 11:55:00,139.24,139.29,139.16,139.22,93896.0,138.4113,138.461,138.3318,138.3914,93896.0
2024-02-27 12:00:00,139.23,139.25,139.12,139.22,131629.0,138.4013,138.4212,138.292,138.3914,131629.0
2024-02-27 12:05:00,139.22,139.24,139.13,139.15,93670.0,138.3914,138.4113,138.3019,138.3218,93670.0
2024-02-27 12:10:00,139.15,139.21,139.09,139.09,117370.0,138.3218,138.3815,138.2622,138.2622,117370.0
2024-02-27 12:15:00,139.1,139.1,138.98,139.04,152889.0,138.2721,138.2721,138.1528,138.2125,152889.0
2024-02-27 12:20:00,139.04,139.14,138.82,138.83,220974.0,138.2125,138.3119,137.9938,138.0037,220974.0
2024-02-27 12:25:00,138.84,139.07,138.81,138.99,161067.0,138.0137,138.2423,137.9838,138.1628,161067.0
2024-02-27 12:30:00,139.0,139.03,138.83,138.85,120309.0,138.1727,138.2025,138.0037,138.0236,120309.0
2024-02-27 12:35:00,138.85,138.91,138.58,138.68,256691.0,138.0236,138.0832,137.7552,137.8546,256691.0
2024-02-27 12:40:00,138.69,138.69,138.52,138.59,236409.0,137.8646,137.8646,137.6956,137.7651,236409.0
2024-02-27 12:45:00,138.59,138.69,138.5,138.64,141395.0,137.7651,137.8646,137.6757,137.8148,141395.0
2024-02-27 12:50:00,138.65,138.74,138.6,138.72,125326.0,137.8248,137.9143,137.7751,137.8944,125326.0
2024-02-27 12:55:00,138.71,138.84,138.63,138.84,162965.0,137.8844,138.0137,137.8049,138.0137,162965.0
2024-02-27 13:00:00,138.83,139.11,138.73,139.08,337983.0,138.0037,138.2821,137.9043,138.2522,337983.0
2024-02-27 13:05:00,139.08,139.16,139.03,139.07,181177.0,138.2522,138.3318,138.2025,138.2423,181177.0
2024-02-27 13:10:00,139.07,139.35,139.06,139.33,158943.0,138.2423,138.5206,138.2324,138.5007,158943.0
2024-02-27 13:15:00,139.34,139.36,139.17,139.19,169474.0,138.5107,138.5306,138.3417,138.3616,169474.0
2024-02-27 13:20:00,139.2,139.25,139.1,139.21,132556.0,138.3715,138.4212,138.2721,138.3815,132556.0
2024-02-27 13:25:00,139.21,139.25,139.08,139.09,79990.0,138.3815,138.4212,138.2522,138.2622,79990.0
2024-02-27 13:30:00,139.1,139.21,139.06,139.2,85188.0,138.2721,138.3815,138.2324,138.3715,85188.0
2024-02-27 13:35:00,139.2,139.27,139.16,139.22,135967.0,138.3715,138.4411,138.3318,138.3914,135967.0
2024-02-27 13:40:00,139.22,139.41,139.22,139.37,81880.0,138.3914,138.5803,138.3914,138.5405,81880.0
2024-02-27 13:45:00,139.36,139.41,139.31,139.36,135331.0,138.5306,138.5803,138.4809,138.5306,135331.0
2024-02-27 13:50:00,139.37,139.39,139.23,139.33,102107.0,138.5405,138.5604,138.4013,138.5007,102107.0
2024-02-27 13:55:00,139.34,139.42,139.3,139.36,197502.0,138.5107,138.5902,138.4709,138.5306,197502.0
2024-02-27 14:00:00,139.37,139.7,139.37,139.61,175799.0,138.5405,138.8685,138.5405,138.7791,175799.0
2024-02-27 14:05:00,139.61,139.71,139.55,139.58,119695.0,138.7791,138.8785,138.7194,138.7493,119695.0
2024-02-27 14:10:00,139.58,139.7,139.58,139.66,121901.0,138.7493,138.8685,138.7493,138.8288,121901.0
2024-02-27 14:15:00,139.66,139.9,139.65,139.9,201372.0,138.8288,139.0674,138.8188,139.0674,201372.0
2024-02-27 14:20:00,139.9,139.97,139.83,139.87,130815.0,139.0674,139.1369,138.9978,139.0375,130815.0
2024-02-27 14:25:00,139.87,139.91,139.81,139.89,84069.0,139.0375,139.0773,138.9779,139.0574,84069.0
2024-02-27 14:30:00,139.89,140.03,139.88,140.02,154939.0,139.0574,139.1966,139.0475,139.1866,154939.0
2024-02-27 14:35:00,140.02,140.09,139.97,140.09,118707.0,139.1866,139.2562,139.1369,139.2562,118707.0
2024-02-27 14:40:00,140.09,140.15,140.06,140.09,119271.0,139.2562,139.3159,139.2264,139.2562,119271.0
2024-02-27 14:45:00,140.09,140.24,140.04,140.22,161738.0,139.2562,139.4053,139.2065,139.3854,161738.0
2024-02-27 14:50:00,140.22,140.35,140.19,140.23,141029.0,139.3854,139.5147,139.3556,139.3954,141029.0
2024-02-27 14:55:00,140.23,140.29,140.19,140.27,75767.0,139.3954,139.455,139.3556,139.4351,75767.0
2024-02-27 15:00:00,140.28,140.3,140.14,140.14,118585.0,139.4451,139.465,139.3059,139.3059,118585.0
2024-02-27 15:05:00,140.15,140.15,139.9,139.93,165721.0,139.3159,139.3159,139.0674,139.0972,165721.0
2024-02-27 15:10:00,139.93,140.08,139.9,140.02,107126.0,139.0972,139.2463,139.0674,139.1866,107126.0
2024-02-27 15:15:00,140.03,140.04,139.92,139.98,102572.0,139.1966,139.2065,139.0872,139.1469,102572.0
2024-02-27 15:20:00,139.97,140.06,139.9,139.97,124390.0,139.1369,139.2264,139.0674,139.1369,124390.0
2024-02-27 15:25:00,139.97,140.06,139.94,140.05,103040.0,139.1369,139.2264,139.1071,139.2165,103040.0
2024-02-27 15:30:00,140.05,140.06,139.92,139.97,100326.0,139.2165,139.2264,139.0872,139.1369,100326.0
2024-02-27 15:35:00,139.97,140.08,139.94,140.03,113481.0,139.1369,139.2463,139.1071,139.1966,113481.0
2024-02-27 15:40:00,140.03,140.14,140.02,140.12,163519.0,139.1966,139.3059,139.1866,139.286,163519.0
2024-02-27 15:45:00,140.13,140.39,140.08,140.38,214189.0,139.296,139.5544,139.2463,139.5445,214189.0
2024-02-27 15:50:00,140.38,140.49,140.13,140.2,447417.0,139.5445,139.6538,139.296,139.3656,447417.0
2024-02-27 15:55:00,140.21,140.21,140.01,140.1,781798.0,139.3755,139.3755,139.1767,139.2662,781798.0
2024-02-28 09:30:00,139.09,139.28,138.21,138.42,1016539.0,138.2622,138.451,137.3874,137.5962,1016539.0
2024-02-28 09:35:00,138.42,138.69,138.24,138.26,358529.0,137.5962,137.8646,137.4172,137.4371,358529.0
2024-02-28 09:40:00,138.25,138.25,137.86,137.96,513149.0,137.4272,137.4272,137.0395,137.1389,513149.0
2024-02-28 09:45:00,137.94,137.98,137.3,137.43,493047.0,137.119,137.1588,136.4828,136.6121,493047.0
2024-02-28 09:50:00,137.44,138.01,137.37,137.92,464243.0,136.622,137.1886,136.5524,137.0991,464243.0
2024-02-28 09:55:00,137.91,137.96,137.57,137.7,321185.0,137.0892,137.1389,136.7512,136.8804,321185.0
2024-02-28 10:00:00,137.71,137.9,137.57,137.88,333285.0,136.8904,137.0793,136.7512,137.0594,333285.0
2024-02-28 10:05:00,137.89,138.17,137.71,138.17,266394.0,137.0693,137.3476,136.8904,137.3476,266394.0
2024-02-28 10:10:00,138.17,138.29,137.95,138.11,317795.0,137.3476,137.4669,137.129,137.288,317795.0
2024-02-28 10:15:00,138.1,138.1,137.87,138.01,229373.0,137.2781,137.2781,137.0494,137.1886,229373.0
2024-02-28 10:20:00,138.0,138.0,137.62,137.63,251270.0,137.1787,137.1787,136.8009,136.8109,251270.0
2024-02-28 10:25:00,137.63,137.88,137.45,137.71,231197.0,136.8109,137.0594,136.6319,136.8904,231197.0
2024-02-28 10:30:00,137.71,137.85,137.58,137.7,213989.0,136.8904,137.0296,136.7612,136.8804,213989.0
2024-02-28 10:35:00,137.72,137.92,137.69,137.8,168766.0,136.9003,137.0991,136.8705,136.9798,168766.0
2024-02-28 10:40:00,137.81,137.81,137.57,137.66,250484.0,136.9898,136.9898,136.7512,136.8407,250484.0
2024-02-28 10:45:00,137.65,137.65,137.43,137.44,256969.0,136.8307,136.8307,136.6121,136.622,256969.0
2024-02-28 10:50:00,137.43,137.57,137.34,137.48,311532.0,136.6121,136.7512,136.5226,136.6618,311532.0
2024-02-28 10:55:00,137.47,137.59,137.42,137.49,293433.0,136.6518,136.7711,136.6021,136.6717,293433.0
2024-02-28 11:00:00,137.5,137.6,137.4,137.48,336471.0,136.6816,136.781,136.5822,136.6618,336471.0
2024-02-28 11:05:00,137.49,137.51,137.23,137.3,364284.0,136.6717,136.6916,136.4132,136.4828,364284.0
2024-02-28 11:10:00,137.31,137.4,137.09,137.1,284396.0,136.4928,136.5822,136.2741,136.284,284396.0
2024-02-28 11:15:00,137.11,137.17,136.96,137.1,427447.0,136.294,136.3536,136.1448,136.284,427447.0
2024-02-28 11:20:00,137.11,137.5,137.05,137.37,332001.0,136.294,136.6816,136.2343,136.5524,332001.0
2024-02-28 11:25:00,137.38,137.43,137.24,137.39,266022.0,136.5623,136.6121,136.4232,136.5723,266022.0
2024-02-28 11:30:00,137.39,137.75,137.38,137.63,228080.0,136.5723,136.9301,136.5623,136.8109,228080.0
2024-02-28 11:35:00,137.64,137.76,137.6,137.64,197296.0,136.8208,136.9401,136.781,136.8208,197296.0
2024-02-28 11:40:00,137.65,137.71,137.56,137.63,186453.0,136.8307,136.8904,136.7413,136.8109,186453.0
2024-02-28 11:45:00,137.63,137.64,137.39,137.41,172205.0,136.8109,136.8208,136.5723,136.5922,172205.0
2024-02-28 11:50:00,137.42,137.43,137.29,137.32,249367.0,136.6021,136.6121,136.4729,136.5027,249367.0
2024-02-28 11:55:00,137.32,137.39,137.26,137.32,196344.0,136.5027,136.5723,136.4431,136.5027,196344.0
2024-02-28 12:00:00,137.33,137.33,137.19,137.22,236333.0,136.5126,136.5126,136.3735,136.4033,236333.0
2024-02-28 12:05:00,137.22,137.3,137.2,137.21,223184.0,136.4033,136.4828,136.3834,136.3934,223184.0
2024-02-28 12:10:00,137.21,137.43,137.18,137.35,221210.0,136.3934,136.6121,136.3635,136.5325,221210.0
2024-02-28 12:15:00,137.35,137.4,137.26,137.26,123416.0,136.5325,136.5822,136.4431,136.4431,123416.0
2024-02-28 12:20:00,137.26,137.38,137.22,137.35,144851.0,136.4431,136.5623,136.4033,136.5325,144851.0
2024-02-28 12:25:00,137.35,137.36,137.18,137.26,220024.0,136.5325,136.5425,136.3635,136.4431,220024.0
2024-02-28 12:30:00,137.25,137.32,137.12,137.24,185831.0,136.4331,136.5027,136.3039,136.4232,185831.0
2024-02-28 12:35:00,137.25,137.28,137.18,137.19,162771.0,136.4331,136.4629,136.3635,136.3735,162771.0
2024-02-28 12:40:00,137.19,137.26,137.1,137.21,165886.0,136.3735,136.4431,136.284,136.3934,165886.0
2024-02-28 12:45:00,137.2,137.24,137.14,137.15,178901.0,136.3834,136.4232,136.3238,136.3337,178901.0
2024-02-28 12:50:00,137.16,137.27,137.13,137.19,160462.0,136.3437,136.453,136.3138,136.3735,160462.0
2024-02-28 12:55:00,137.19,137.22,137.17,137.21,153732.0,136.3735,136.4033,136.3536,136.3934,153732.0
2024-02-28 13:00:00,137.21,137.25,137.05,137.09,233417.0,136.3934,136.4331,136.2343,136.2741,233417.0
2024-02-28 13:05:00,137.09,137.1,136.94,137.02,261774.0,136.2741,136.284,136.125,136.2045,261774.0
2024-02-28 13:10:00,137.0,137.07,136.96,137.02,154414.0,136.1846,136.2542,136.1448,136.2045,154414.0
2024-02-28 13:15:00,137.03,137.16,136.98,137.14,179465.0,136.2144,136.3437,136.1647,136.3238,179465.0
2024-02-28 13:20:00,137.14,137.26,137.13,137.22,163760.0,136.3238,136.4431,136.3138,136.4033,163760.0
2024-02-28 13:25:00,137.22,137.43,137.19,137.33,162710.0,136.4033,136.6121,136.3735,136.5126,162710.0
2024-02-28 13:30:00,137.33,137.46,137.32,137.41,208134.0,136.5126,136.6419,136.5027,136.5922,208134.0
2024-02-28 13:35:00,137.42,137.46,137.34,137.46,127507.0,136.6021,136.6419,136.5226,136.6419,127507.0
2024-02-28 13:40:00,137.45,137.51,137.45,137.49,200909.0,136.6319,136.6916,136.6319,136.6717,200909.0
2024-02-28 13:45:00,137.49,137.58,137.32,137.36,100604.0,136.6717,136.7612,136.5027,136.5425,100604.0
2024-02-28 13:50:00,137.36,137.4,137.3,137.34,184121.0,136.5425,136.5822,136.4828,136.5226,184121.0
2024-02-28 13:55:00,137.35,137.36,137.17,137.26,164621.0,136.5325,136.5425,136.3536,136.4431,164621.0
2024-02-28 14:00:00,137.25,137.29,137.2,137.28,141982.0,136.4331,136.4729,136.3834,136.4629,141982.0
2024-02-28 14:05:00,137.27,137.3,137.04,137.07,244233.0,136.453,136.4828,136.2244,136.2542,244233.0
2024-02-28 14:10:00,137.06,137.12,136.97,136.99,198032.0,136.2443,136.3039,136.1548,136.1747,198032.0
2024-02-28 14:15:00,136.99,137.03,136.81,136.82,267145.0,136.1747,136.2144,135.9957,136.0057,267145.0
2024-02-28 14:20:00,136.81,136.93,136.76,136.88,204179.0,135.9957,136.115,135.946,136.0653,204179.0
2024-02-28 14:25:00,136.89,136.9,136.77,136.81,136803.0,136.0753,136.0852,135.956,135.9957,136803.0
2024-02-28 14:30:00,136.81,136.83,136.72,136.78,189286.0,135.9957,136.0156,135.9063,135.9659,189286.0
2024-02-28 14:35:00,136.78,136.8,136.64,136.78,260997.0,135.9659,135.9858,135.8268,135.9659,260997.0
2024-02-28 14:40:00,136.77,136.83,136.66,136.81,176049.0,135.956,136.0156,135.8466,135.9957,176049.0
2024-02-28 14:45:00,136.81,137.03,136.79,137.0,232711.0,135.9957,136.2144,135.9759,136.1846,232711.0
2024-02-28 14:50:00,137.01,137.11,136.89,137.11,189609.0,136.1946,136.294,136.0753,136.294,189609.0
2024-02-28 14:55:00,137.11,137.29,137.1,137.18,366736.0,136.294,136.4729,136.284,136.3635,366736.0
2024-02-28 15:00:00,137.18,137.41,137.18,137.41,303414.0,136.3635,136.5922,136.3635,136.5922,303414.0
2024-02-28 15:05:00,137.41,137.41,137.17,137.27,208500.0,136.5922,136.5922,136.3536,136.453,208500.0
2024-02-28 15:10:00,137.27,137.27,137.14,137.18,178470.0,136.453,136.453,136.3238,136.3635,178470.0
2024-02-28 15:15:00,137.18,137.31,137.16,137.23,223997.0,136.3635,136.4928,136.3437,136.4132,223997.0
2024-02-28 15:20:00,137.24,137.46,137.17,137.35,289315.0,136.4232,136.6419,136.3536,136.5325,289315.0
2024-02-28 15:25:00,137.36,137.42,137.27,137.41,272563.0,136.5425,136.6021,136.453,136.5922,272563.0
2024-02-28 15:30:00,137.42,137.44,137.3,137.42,301340.0,136.6021,136.622,136.4828,136.6021,301340.0
2024-02-28 15:35:00,137.43,137.43,137.33,137.42,386045.0,136.6121,136.6121,136.5126,136.6021,386045.0
2024-02-28 15:40:00,137.42,137.45,137.34,137.36,303524.0,136.6021,136.6319,136.5226,136.5425,303524.0
2024-02-28 15:45:00,137.36,137.38,137.22,137.35,390620.0,136.5425,136.5623,136.4033,136.5325,390620.0
2024-02-28 15:50:00,137.35,137.44,137.27,137.3,661461.0,136.5325,136.622,136.453,136.4828,661461.0
2024-02-28 15:55:00,137.3,137.45,137.27,137.45,1864490.0,136.4828,136.6319,136.453,136.6319,1864490.0
2024-02-29 09:30:00,138.39,138.97,138.06,138.91,1109424.0,137.5663,138.1429,137.2383,138.0832,1109424.0
2024-02-29 09:35:00,138.93,138.97,138.59,138.73,446255.0,138.1031,138.1429,137.7651,137.9043,446255.0
2024-02-29 09:40:00,138.77,138.87,138.6,138.79,258104.0,137.9441,138.0435,137.7751,137.964,258104.0
2024-02-29 09:45:00,138.79,139.74,138.79,139.68,514041.0,137.964,138.9083,137.964,138.8487,514041.0
2024-02-29 09:50:00,139.67,139.95,139.53,139.84,302785.0,138.8387,139.1171,138.6996,139.0077,302785.0
2024-02-29 09:55:00,139.84,139.87,139.6,139.7,322484.0,139.0077,139.0375,138.7691,138.8685,322484.0
2024-02-29 10:00:00,139.69,139.78,139.4,139.41,232707.0,138.8586,138.9481,138.5703,138.5803,232707.0
2024-02-29 10:05:00,139.41,139.69,139.29,139.4,209097.0,138.5803,138.8586,138.461,138.5703,209097.0
2024-02-29 10:10:00,139.38,139.38,138.92,138.93,201193.0,138.5504,138.5504,138.0932,138.1031,201193.0
2024-02-29 10:15:00,138.94,138.94,138.59,138.59,251672.0,138.1131,138.1131,137.7651,137.7651,251672.0
2024-02-29 10:20:00,138.6,138.8,138.57,138.76,262278.0,137.7751,137.9739,137.7453,137.9341,262278.0
2024-02-29 10:25:00,138.77,138.9,138.7,138.76,261693.0,137.9441,138.0733,137.8745,137.9341,261693.0
2024-02-29 10:30:00,138.77,138.8,138.44,138.6,214481.0,137.9441,137.9739,137.616,137.7751,214481.0
2024-02-29 10:35:00,138.59,138.69,138.46,138.64,168337.0,137.7651,137.8646,137.6359,137.8148,168337.0
2024-02-29 10:40:00,138.64,138.64,138.13,138.18,241457.0,137.8148,137.8148,137.3079,137.3576,241457.0
2024-02-29 10:45:00,138.17,138.48,138.03,138.43,249108.0,137.3476,137.6558,137.2085,137.6061,249108.0
2024-02-29 10:50:00,138.42,138.43,138.15,138.18,184321.0,137.5962,137.6061,137.3278,137.3576,184321.0
2024-02-29 10:55:00,138.18,138.21,138.01,138.17,142205.0,137.3576,137.3874,137.1886,137.3476,142205.0
2024-02-29 11:00:00,138.18,138.24,138.02,138.11,145818.0,137.3576,137.4172,137.1985,137.288,145818.0
2024-02-29 11:05:00,138.12,138.16,137.94,138.09,298808.0,137.2979,137.3377,137.119,137.2681,298808.0
2024-02-29 11:10:00,138.09,138.16,137.89,137.99,144800.0,137.2681,137.3377,137.0693,137.1687,144800.0
2024-02-29 11:15:00,137.98,138.07,137.93,138.03,110312.0,137.1588,137.2482,137.1091,137.2085,110312.0
2024-02-29 11:20:00,138.04,138.24,137.96,138.23,236177.0,137.2184,137.4172,137.1389,137.4073,236177.0
2024-02-29 11:25:00,138.22,138.23,138.05,138.08,160213.0,137.3973,137.4073,137.2284,137.2582,160213.0
2024-02-29 11:30:00,138.08,138.08,137.88,137.92,131877.0,137.2582,137.2582,137.0594,137.0991,131877.0
2024-02-29 11:35:00,137.92,138.08,137.8,137.83,167033.0,137.0991,137.2582,136.9798,137.0097,167033.0
2024-02-29 11:40:00,137.84,137.84,137.57,137.7,130727.0,137.0196,137.0196,136.7512,136.8804,130727.0
2024-02-29 11:45:00,137.69,137.87,137.62,137.86,123923.0,136.8705,137.0494,136.8009,137.0395,123923.0
2024-02-29 11:50:00,137.85,138.04,137.77,138.0,174738.0,137.0296,137.2184,136.95,137.1787,174738.0
2024-02-29 11:55:00,138.01,138.05,137.86,137.94,110867.0,137.1886,137.2284,137.0395,137.119,110867.0
2024-02-29 12:00:00,137.94,138.16,137.93,138.1,126675.0,137.119,137.3377,137.1091,137.2781,126675.0
2024-02-29 12:05:00,138.1,138.12,137.93,137.99,107085.0,137.2781,137.2979,137.1091,137.1687,107085.0
2024-02-29 12:10:00,137.98,138.05,137.94,138.02,112064.0,137.1588,137.2284,137.119,137.1985,112064.0
2024-02-29 12:15:00,138.03,138.06,137.94,138.0,72476.0,137.2085,137.2383,137.119,137.1787,72476.0
2024-02-29 12:20:00,138.0,138.09,137.99,138.07,70098.0,137.1787,137.2681,137.1687,137.2482,70098.0
2024-02-29 12:25:00,138.07,138.11,137.88,137.94,101686.0,137.2482,137.288,137.0594,137.119,101686.0
2024-02-29 12:30:00,137.94,138.07,137.93,138.0,67998.0,137.119,137.2482,137.1091,137.1787,67998.0
2024-02-29 12:35:00,138.01,138.05,137.96,138.03,73896.0,137.1886,137.2284,137.1389,137.2085,73896.0
2024-02-29 12:40:00,138.03,138.21,138.0,138.0,104690.0,137.2085,137.3874,137.1787,137.1787,104690.0
2024-02-29 12:45:00,138.0,138.22,137.95,138.16,107522.0,137.1787,137.3973,137.129,137.3377,107522.0
2024-02-29 12:50:00,138.16,138.19,138.06,138.16,100495.0,137.3377,137.3675,137.2383,137.3377,100495.0
2024-02-29 12:55:00,138.15,138.24,138.14,138.2,89528.0,137.3278,137.4172,137.3178,137.3775,89528.0
2024-02-29 13:00:00,138.19,138.3,138.18,138.25,107775.0,137.3675,137.4769,137.3576,137.4272,107775.0
2024-02-29 13:05:00,138.24,138.39,138.22,138.34,217542.0,137.4172,137.5663,137.3973,137.5166,217542.0
2024-02-29 13:10:00,138.35,138.38,138.21,138.3,153318.0,137.5266,137.5564,137.3874,137.4769,153318.0
2024-02-29 13:15:00,138.3,138.33,138.19,138.22,82881.0,137.4769,137.5067,137.3675,137.3973,82881.0
2024-02-29 13:20:00,138.23,138.34,138.2,138.31,118252.0,137.4073,137.5166,137.3775,137.4868,118252.0
2024-02-29 13:25:00,138.32,138.43,138.3,138.4,147168.0,137.4968,137.6061,137.4769,137.5763,147168.0
2024-02-29 13:30:00,138.41,138.47,138.35,138.37,97561.0,137.5862,137.6459,137.5266,137.5465,97561.0
2024-02-29 13:35:00,138.37,138.42,138.26,138.29,94001.0,137.5465,137.5962,137.4371,137.4669,94001.0
2024-02-29 13:40:00,138.29,138.3,138.1,138.11,81805.0,137.4669,137.4769,137.2781,137.288,81805.0
2024-02-29 13:45:00,138.11,138.23,138.1,138.19,71975.0,137.288,137.4073,137.2781,137.3675,71975.0
2024-02-29 13:50:00,138.2,138.23,138.17,138.18,135712.0,137.3775,137.4073,137.3476,137.3576,135712.0
2024-02-29 13:55:00,138.18,138.21,138.09,138.13,107726.0,137.3576,137.3874,137.2681,137.3079,107726.0
2024-02-29 14:00:00,138.13,138.15,138.03,138.13,109945.0,137.3079,137.3278,137.2085,137.3079,109945.0
2024-02-29 14:05:00,138.13,138.21,138.01,138.21,87680.0,137.3079,137.3874,137.1886,137.3874,87680.0
2024-02-29 14:10:00,138.21,138.4,138.21,138.4,95600.0,137.3874,137.5763,137.3874,137.5763,95600.0
2024-02-29 14:15:00,138.4,138.49,138.33,138.46,93923.0,137.5763,137.6657,137.5067,137.6359,93923.0
2024-02-29 14:20:00,138.44,138.54,138.41,138.48,113262.0,137.616,137.7154,137.5862,137.6558,113262.0
2024-02-29 14:25:00,138.49,138.49,138.34,138.41,128358.0,137.6657,137.6657,137.5166,137.5862,128358.0
2024-02-29 14:30:00,138.4,138.46,138.29,138.36,95387.0,137.5763,137.6359,137.4669,137.5365,95387.0
2024-02-29 14:35:00,138.36,138.36,138.23,138.25,81760.0,137.5365,137.5365,137.4073,137.4272,81760.0
2024-02-29 14:40:00,138.24,138.31,138.11,138.11,85259.0,137.4172,137.4868,137.288,137.288,85259.0
2024-02-29 14:45:00,138.12,138.21,138.06,138.2,115315.0,137.2979,137.3874,137.2383,137.3775,115315.0
2024-02-29 14:50:00,138.2,138.24,138.15,138.22,76580.0,137.3775,137.4172,137.3278,137.3973,76580.0
2024-02-29 14:55:00,138.22,138.32,138.19,138.32,81727.0,137.3973,137.4968,137.3675,137.4968,81727.0
2024-02-29 15:00:00,138.32,138.4,138.32,138.37,75146.0,137.4968,137.5763,137.4968,137.5465,75146.0
2024-02-29 15:05:00,138.36,138.46,138.32,138.42,121374.0,137.5365,137.6359,137.4968,137.5962,121374.0
2024-02-29 15:10:00,138.43,138.43,138.29,138.33,108923.0,137.6061,137.6061,137.4669,137.5067,108923.0
2024-02-29 15:15:00,138.32,138.41,138.31,138.4,196130.0,137.4968,137.5862,137.4868,137.5763,196130.0
2024-02-29 15:20:00,138.4,138.65,138.39,138.65,233400.0,137.5763,137.8248,137.5663,137.8248,233400.0
2024-02-29 15:25:00,138.64,138.9,138.64,138.9,208671.0,137.8148,138.0733,137.8148,138.0733,208671.0
2024-02-29 15:30:00,138.89,138.91,138.67,138.69,289494.0,138.0634,138.0832,137.8447,137.8646,289494.0
2024-02-29 15:35:00,138.7,138.77,138.67,138.72,153578.0,137.8745,137.9441,137.8447,137.8944,153578.0
2024-02-29 15:40:00,138.72,138.81,138.62,138.65,162587.0,137.8944,137.9838,137.795,137.8248,162587.0
2024-02-29 15:45:00,138.66,138.92,138.62,138.8,243573.0,137.8347,138.0932,137.795,137.9739,243573.0
2024-02-29 15:50:00,138.81,139.26,138.8,139.02,711707.0,137.9838,138.4312,137.9739,138.1926,711707.0
2024-02-29 15:55:00,139.01,139.83,139.0,139.65,2317721.0,138.1826,138.9978,138.1727,138.8188,2317721.0
2024-03-01 09:30:00,139.59,140.0,139.19,139.38,980996.0,138.7592,139.1668,138.3616,138.5504,980996.0
2024-03-01 09:35:00,139.39,139.6,138.94,139.33,325810.0,138.5604,138.7691,138.1131,138.5007,325810.0
2024-03-01 09:40:00,139.34,139.45,139.05,139.06,217807.0,138.5107,138.62,138.2224,138.2324,217807.0
2024-03-01 09:45:00,139.05,139.26,139.03,139.14,210829.0,138.2224,138.4312,138.2025,138.3119,210829.0
2024-03-01 09:50:00,139.14,139.33,139.01,139.22,166068.0,138.3119,138.5007,138.1826,138.3914,166068.0
2024-03-01 09:55:00,139.23,139.31,139.04,139.25,167501.0,138.4013,138.4809,138.2125,138.4212,167501.0
2024-03-01 10:00:00,139.27,139.56,138.86,138.97,300036.0,138.4411,138.7294,138.0335,138.1429,300036.0
2024-03-01 10:05:00,138.99,139.28,138.99,139.12,134214.0,138.1628,138.451,138.1628,138.292,134214.0
2024-03-01 10:10:00,139.12,139.2,139.02,139.08,149445.0,138.292,138.3715,138.1926,138.2522,149445.0
2024-03-01 10:15:00,139.08,139.16,138.81,138.87,402086.0,138.2522,138.3318,137.9838,138.0435,402086.0
2024-03-01 10:20:00,138.87,138.99,138.69,138.75,252169.0,138.0435,138.1628,137.8646,137.9242,252169.0
2024-03-01 10:25:00,138.75,138.95,138.7,138.89,178109.0,137.9242,138.123,137.8745,138.0634,178109.0
2024-03-01 10:30:00,138.88,138.92,138.71,138.86,181824.0,138.0534,138.0932,137.8844,138.0335,181824.0
2024-03-01 10:35:00,138.87,138.94,138.79,138.83,172476.0,138.0435,138.1131,137.964,138.0037,172476.0
2024-03-01 10:40:00,138.83,138.83,138.66,138.7,226916.0,138.0037,138.0037,137.8347,137.8745,226916.0
2024-03-01 10:45:00,138.7,138.89,138.54,138.58,435506.0,137.8745,138.0634,137.7154,137.7552,435506.0
2024-03-01 10:50:00,138.58,138.65,138.42,138.59,341349.0,137.7552,137.8248,137.5962,137.7651,341349.0
2024-03-01 10:55:00,138.58,138.67,138.51,138.57,189689.0,137.7552,137.8447,137.6856,137.7453,189689.0
2024-03-01 11:00:00,138.58,138.68,138.53,138.63,208333.0,137.7552,137.8546,137.7055,137.8049,208333.0
2024-03-01 11:05:00,138.63,138.84,138.6,138.75,144011.0,137.8049,138.0137,137.7751,137.9242,144011.0
2024-03-01 11:10:00,138.76,138.76,138.61,138.64,112376.0,137.9341,137.9341,137.785,137.8148,112376.0
2024-03-01 11:15:00,138.65,138.71,138.53,138.7,176516.0,137.8248,137.8844,137.7055,137.8745,176516.0
2024-03-01 11:20:00,138.69,138.89,138.68,138.89,177275.0,137.8646,138.0634,137.8546,138.0634,177275.0
2024-03-01 11:25:00,138.89,138.99,138.86,138.9,115917.0,138.0634,138.1628,138.0335,138.0733,115917.0
2024-03-01 11:30:00,138.91,138.95,138.82,138.85,121856.0,138.0832,138.123,137.9938,138.0236,121856.0
2024-03-01 11:35:00,138.84,138.93,138.79,138.88,120155.0,138.0137,138.1031,137.964,138.0534,120155.0
2024-03-01 11:40:00,138.87,138.96,138.87,138.9,125094.0,138.0435,138.1329,138.0435,138.0733,125094.0
2024-03-01 11:45:00,138.9,138.93,138.86,138.89,120634.0,138.0733,138.1031,138.0335,138.0634,120634.0
2024-03-01 11:50:00,138.89,138.98,138.86,138.97,150801.0,138.0634,138.1528,138.0335,138.1429,150801.0
2024-03-01 11:55:00,138.98,138.99,138.8,138.83,168994.0,138.1528,138.1628,137.9739,138.0037,168994.0
2024-03-01 12:00:00,138.83,138.98,138.81,138.94,188461.0,138.0037,138.1528,137.9838,138.1131,188461.0
2024-03-01 12:05:00,138.94,139.05,138.89,139.05,224704.0,138.1131,138.2224,138.0634,138.2224,224704.0
2024-03-01 12:10:00,139.06,139.17,139.06,139.06,178260.0,138.2324,138.3417,138.2324,138.2324,178260.0
2024-03-01 12:15:00,139.06,139.12,139.02,139.08,142268.0,138.2324,138.292,138.1926,138.2522,142268.0
2024-03-01 12:20:00,139.08,139.11,138.94,139.07,152871.0,138.2522,138.2821,138.1131,138.2423,152871.0
2024-03-01 12:25:00,139.07,139.1,138.89,138.91,116521.0,138.2423,138.2721,138.0634,138.0832,116521.0
2024-03-01 12:30:00,138.91,139.06,138.9,139.04,108388.0,138.0832,138.2324,138.0733,138.2125,108388.0
2024-03-01 12:35:00,139.04,139.16,139.02,139.06,118883.0,138.2125,138.3318,138.1926,138.2324,118883.0
2024-03-01 12:40:00,139.06,139.2,139.06,139.15,121431.0,138.2324,138.3715,138.2324,138.3218,121431.0
2024-03-01 12:45:00,139.16,139.17,139.08,139.14,168337.0,138.3318,138.3417,138.2522,138.3119,168337.0
2024-03-01 12:50:00,139.14,139.17,139.08,139.08,161219.0,138.3119,138.3417,138.2522,138.2522,161219.0
2024-03-01 12:55:00,139.09,139.13,138.99,139.11,205586.0,138.2622,138.3019,138.1628,138.2821,205586.0
2024-03-01 13:00:00,139.11,139.23,139.1,139.2,239032.0,138.2821,138.4013,138.2721,138.3715,239032.0
2024-03-01 13:05:00,139.2,139.35,139.19,139.29,190519.0,138.3715,138.5206,138.3616,138.461,190519.0
2024-03-01 13:10:00,139.29,139.33,139.24,139.28,154473.0,138.461,138.5007,138.4113,138.451,154473.0
2024-03-01 13:15:00,139.29,139.3,139.16,139.19,110978.0,138.461,138.4709,138.3318,138.3616,110978.0
2024-03-01 13:20:00,139.18,139.31,139.16,139.24,154600.0,138.3516,138.4809,138.3318,138.4113,154600.0
2024-03-01 13:25:00,139.26,139.3,139.21,139.27,109454.0,138.4312,138.4709,138.3815,138.4411,109454.0
2024-03-01 13:30:00,139.27,139.33,139.26,139.31,103738.0,138.4411,138.5007,138.4312,138.4809,103738.0
2024-03-01 13:35:00,139.31,139.33,139.22,139.31,128208.0,138.4809,138.5007,138.3914,138.4809,128208.0
2024-03-01 13:40:00,139.31,139.37,139.3,139.32,189312.0,138.4809,138.5405,138.4709,138.4908,189312.0
2024-03-01 13:45:00,139.32,139.44,139.31,139.39,211900.0,138.4908,138.6101,138.4809,138.5604,211900.0
2024-03-01 13:50:00,139.4,139.47,139.37,139.39,324577.0,138.5703,138.6399,138.5405,138.5604,324577.0
2024-03-01 13:55:00,139.4,139.4,139.25,139.25,174563.0,138.5703,138.5703,138.4212,138.4212,174563.0
2024-03-01 14:00:00,139.26,139.35,139.19,139.21,240006.0,138.4312,138.5206,138.3616,138.3815,240006.0
2024-03-01 14:05:00,139.21,139.31,139.21,139.27,137523.0,138.3815,138.4809,138.3815,138.4411,137523.0
2024-03-01 14:10:00,139.27,139.37,139.24,139.36,126462.0,138.4411,138.5405,138.4113,138.5306,126462.0
2024-03-01 14:15:00,139.37,139.5,139.35,139.38,217120.0,138.5405,138.6697,138.5206,138.5504,217120.0
2024-03-01 14:20:00,139.38,139.39,139.23,139.34,169977.0,138.5504,138.5604,138.4013,138.5107,169977.0
2024-03-01 14:25:00,139.34,139.39,139.28,139.37,158344.0,138.5107,138.5604,138.451,138.5405,158344.0
2024-03-01 14:30:00,139.37,139.38,139.23,139.26,182812.0,138.5405,138.5504,138.4013,138.4312,182812.0
2024-03-01 14:35:00,139.26,139.34,139.22,139.22,159844.0,138.4312,138.5107,138.3914,138.3914,159844.0
2024-03-01 14:40:00,139.22,139.25,139.11,139.16,150947.0,138.3914,138.4212,138.2821,138.3318,150947.0
2024-03-01 14:45:00,139.16,139.18,139.07,139.07,206868.0,138.3318,138.3516,138.2423,138.2423,206868.0
2024-03-01 14:50:00,139.08,139.18,139.02,139.14,214163.0,138.2522,138.3516,138.1926,138.3119,214163.0
2024-03-01 14:55:00,139.14,139.3,139.13,139.28,140067.0,138.3119,138.4709,138.3019,138.451,140067.0
2024-03-01 15:00:00,139.29,139.3,139.14,139.14,243475.0,138.461,138.4709,138.3119,138.3119,243475.0
2024-03-01 15:05:00,139.15,139.23,139.03,139.05,210372.0,138.3218,138.4013,138.2025,138.2224,210372.0
2024-03-01 15:10:00,139.04,139.06,138.86,138.93,188957.0,138.2125,138.2324,138.0335,138.1031,188957.0
2024-03-01 15:15:00,138.93,139.07,138.82,139.04,199351.0,138.1031,138.2423,137.9938,138.2125,199351.0
2024-03-01 15:20:00,139.04,139.05,138.83,138.84,353323.0,138.2125,138.2224,138.0037,138.0137,353323.0
2024-03-01 15:25:00,138.84,138.89,138.71,138.71,282197.0,138.0137,138.0634,137.8844,137.8844,282197.0
2024-03-01 15:30:00,138.72,138.73,138.39,138.41,614741.0,137.8944,137.9043,137.5663,137.5862,614741.0
2024-03-01 15:35:00,138.4,138.55,138.38,138.4,304675.0,137.5763,137.7254,137.5564,137.5763,304675.0
2024-03-01 15:40:00,138.4,138.47,138.23,138.34,436329.0,137.5763,137.6459,137.4073,137.5166,436329.0
2024-03-01 15:45:00,138.34,138.37,138.09,138.1,550250.0,137.5166,137.5465,137.2681,137.2781,550250.0
2024-03-01 15:50:00,138.1,138.27,137.97,138.15,968905.0,137.2781,137.4471,137.1488,137.3278,968905.0
2024-03-01 15:55:00,138.15,138.2,137.98,138.07,1590780.0,137.3278,137.3775,137.1588,137.2482,1590780.0
2024-03-04 09:30:00,136.47,136.64,134.41,134.51,2184121.0,135.6578,135.8268,133.61,133.7094,2184121.0
2024-03-04 09:35:00,134.5,134.82,133.91,134.08,913155.0,133.6995,134.0176,133.113,133.282,913155.0
2024-03-04 09:40:00,134.09,134.47,134.0,134.27,563337.0,133.2919,133.6697,133.2025,133.4709,563337.0
2024-03-04 09:45:00,134.27,134.33,133.91,134.12,534780.0,133.4709,133.5305,133.113,133.3218,534780.0
2024-03-04 09:50:00,134.12,134.16,133.8,133.95,681262.0,133.3218,133.3615,133.0037,133.1528,681262.0
2024-03-04 09:55:00,133.95,134.34,133.85,134.31,509743.0,133.1528,133.5404,133.0534,133.5106,509743.0
2024-03-04 10:00:00,134.3,134.73,134.27,134.5,537026.0,133.5007,133.9281,133.4709,133.6995,537026.0
2024-03-04 10:05:00,134.5,134.66,134.43,134.48,326743.0,133.6995,133.8585,133.6299,133.6796,326743.0
2024-03-04 10:10:00,134.5,134.6,134.26,134.29,333756.0,133.6995,133.7989,133.4609,133.4907,333756.0
2024-03-04 10:15:00,134.29,134.34,134.07,134.11,301942.0,133.4907,133.5404,133.272,133.3118,301942.0
2024-03-04 10:20:00,134.12,134.24,134.02,134.07,235162.0,133.3218,133.441,133.2223,133.272,235162.0
2024-03-04 10:25:00,134.08,134.29,134.03,134.13,236401.0,133.282,133.4907,133.2323,133.3317,236401.0
2024-03-04 10:30:00,134.13,134.16,133.99,134.01,260966.0,133.3317,133.3615,133.1925,133.2124,260966.0
2024-03-04 10:35:00,134.0,134.39,133.94,134.31,453594.0,133.2025,133.5901,133.1428,133.5106,453594.0
2024-03-04 10:40:00,134.31,134.49,134.13,134.22,652650.0,133.5106,133.6895,133.3317,133.4212,652650.0
2024-03-04 10:45:00,134.22,134.29,134.01,134.02,374121.0,133.4212,133.4907,133.2124,133.2223,374121.0
2024-03-04 10:50:00,134.02,134.13,133.95,133.99,437320.0,133.2223,133.3317,133.1528,133.1925,437320.0
2024-03-04 10:55:00,133.98,134.04,133.93,133.99,477311.0,133.1826,133.2422,133.1329,133.1925,477311.0
2024-03-04 11:00:00,133.99,134.05,133.61,133.64,501344.0,133.1925,133.2522,132.8148,132.8446,501344.0
2024-03-04 11:05:00,133.64,133.64,133.4,133.5,606497.0,132.8446,132.8446,132.606,132.7054,606497.0
2024-03-04 11:10:00,133.5,133.52,132.95,133.12,1024728.0,132.7054,132.7253,132.1587,132.3277,1024728.0
2024-03-04 11:15:00,133.11,133.29,132.91,133.0,834506.0,132.3178,132.4967,132.119,132.2084,834506.0
2024-03-04 11:20:00,133.0,133.04,132.91,132.93,674797.0,132.2084,132.2482,132.119,132.1388,674797.0
2024-03-04 11:25:00,132.92,133.41,132.86,133.34,504112.0,132.1289,132.616,132.0693,132.5464,504112.0
2024-03-04 11:30:00,133.34,133.36,133.01,133.07,505453.0,132.5464,132.5663,132.2184,132.278,505453.0
2024-03-04 11:35:00,133.07,133.41,133.05,133.36,379595.0,132.278,132.616,132.2581,132.5663,379595.0
2024-03-04 11:40:00,133.37,133.4,133.11,133.17,371009.0,132.5762,132.606,132.3178,132.3774,371009.0
2024-03-04 11:45:00,133.18,133.27,133.08,133.14,337936.0,132.3873,132.4768,132.2879,132.3476,337936.0
2024-03-04 11:50:00,133.13,133.26,133.03,133.14,437294.0,132.3376,132.4669,132.2382,132.3476,437294.0
2024-03-04 11:55:00,133.15,133.29,133.08,133.19,384460.0,132.3575,132.4967,132.2879,132.3973,384460.0
2024-03-04 12:00:00,133.19,133.2,133.09,133.15,384106.0,132.3973,132.4072,132.2979,132.3575,384106.0
2024-03-04 12:05:00,133.15,133.27,133.12,133.22,291649.0,132.3575,132.4768,132.3277,132.4271,291649.0
2024-03-04 12:10:00,133.22,133.29,133.04,133.28,261862.0,132.4271,132.4967,132.2482,132.4868,261862.0
2024-03-04 12:15:00,133.28,133.57,133.23,133.49,307553.0,132.4868,132.775,132.437,132.6955,307553.0
2024-03-04 12:20:00,133.49,133.59,133.46,133.47,211529.0,132.6955,132.7949,132.6657,132.6756,211529.0
2024-03-04 12:25:00,133.47,133.66,133.43,133.66,207843.0,132.6756,132.8645,132.6359,132.8645,207843.0
2024-03-04 12:30:00,133.66,133.73,133.48,133.53,262003.0,132.8645,132.9341,132.6856,132.7353,262003.0
2024-03-04 12:35:00,133.53,133.62,133.48,133.5,298538.0,132.7353,132.8247,132.6856,132.7054,298538.0
2024-03-04 12:40:00,133.5,133.6,133.49,133.53,229192.0,132.7054,132.8048,132.6955,132.7353,229192.0
2024-03-04 12:45:00,133.53,133.76,133.48,133.69,199874.0,132.7353,132.9639,132.6856,132.8943,199874.0
2024-03-04 12:50:00,133.69,133.82,133.64,133.77,223552.0,132.8943,133.0235,132.8446,132.9738,223552.0
2024-03-04 12:55:00,133.79,133.86,133.69,133.72,280721.0,132.9937,133.0633,132.8943,132.9241,280721.0
2024-03-04 13:00:00,133.73,133.75,133.46,133.46,295609.0,132.9341,132.954,132.6657,132.6657,295609.0
2024-03-04 13:05:00,133.47,133.59,133.46,133.53,430456.0,132.6756,132.7949,132.6657,132.7353,430456.0
2024-03-04 13:10:00,133.53,133.58,133.47,133.49,194132.0,132.7353,132.785,132.6756,132.6955,194132.0
2024-03-04 13:15:00,133.49,133.53,133.41,133.44,149024.0,132.6955,132.7353,132.616,132.6458,149024.0
2024-03-04 13:20:00,133.44,133.53,133.41,133.47,215758.0,132.6458,132.7353,132.616,132.6756,215758.0
2024-03-04 13:25:00,133.47,133.51,133.41,133.43,187108.0,132.6756,132.7154,132.616,132.6359,187108.0
2024-03-04 13:30:00,133.43,133.54,133.41,133.48,155172.0,132.6359,132.7452,132.616,132.6856,155172.0
2024-03-04 13:35:00,133.48,133.55,133.45,133.45,210937.0,132.6856,132.7551,132.6557,132.6557,210937.0
2024-03-04 13:40:00,133.45,133.49,133.4,133.47,180417.0,132.6557,132.6955,132.606,132.6756,180417.0
2024-03-04 13:45:00,133.48,133.52,133.41,133.43,205505.0,132.6856,132.7253,132.616,132.6359,205505.0
2024-03-04 13:50:00,133.43,133.43,133.31,133.34,205197.0,132.6359,132.6359,132.5166,132.5464,205197.0
2024-03-04 13:55:00,133.35,133.55,133.35,133.51,206146.0,132.5563,132.7551,132.5563,132.7154,206146.0
2024-03-04 14:00:00,133.52,133.66,133.49,133.58,188364.0,132.7253,132.8645,132.6955,132.785,188364.0
2024-03-04 14:05:00,133.59,133.71,133.53,133.58,172436.0,132.7949,132.9142,132.7353,132.785,172436.0
2024-03-04 14:10:00,133.58,133.67,133.53,133.65,262159.0,132.785,132.8744,132.7353,132.8545,262159.0
2024-03-04 14:15:00,133.62,133.79,133.62,133.75,299283.0,132.8247,132.9937,132.8247,132.954,299283.0
2024-03-04 14:20:00,133.75,133.82,133.72,133.81,202120.0,132.954,133.0235,132.9241,133.0136,202120.0
2024-03-04 14:25:00,133.81,133.87,133.78,133.82,163508.0,133.0136,133.0732,132.9838,133.0235,163508.0
2024-03-04 14:30:00,133.81,133.86,133.74,133.85,173720.0,133.0136,133.0633,132.944,133.0534,173720.0
2024-03-04 14:35:00,133.84,133.98,133.79,133.97,323737.0,133.0434,133.1826,132.9937,133.1726,323737.0
2024-03-04 14:40:00,133.98,134.29,133.93,134.27,469341.0,133.1826,133.4907,133.1329,133.4709,469341.0
2024-03-04 14:45:00,134.28,134.33,134.04,134.3,276238.0,133.4808,133.5305,133.2422,133.5007,276238.0
2024-03-04 14:50:00,134.31,134.44,134.21,134.44,264900.0,133.5106,133.6398,133.4112,133.6398,264900.0
2024-03-04 14:55:00,134.44,134.55,134.36,134.44,365672.0,133.6398,133.7492,133.5603,133.6398,365672.0
2024-03-04 15:00:00,134.44,134.46,134.28,134.31,226962.0,133.6398,133.6597,133.4808,133.5106,226962.0
2024-03-04 15:05:00,134.32,134.45,134.26,134.41,294977.0,133.5206,133.6498,133.4609,133.61,294977.0
2024-03-04 15:10:00,134.41,134.6,134.4,134.52,300134.0,133.61,133.7989,133.6001,133.7194,300134.0
2024-03-04 15:15:00,134.52,134.75,134.52,134.74,354001.0,133.7194,133.948,133.7194,133.9381,354001.0
2024-03-04 15:20:00,134.74,134.74,134.63,134.71,254096.0,133.9381,133.9381,133.8287,133.9082,254096.0
2024-03-04 15:25:00,134.71,134.74,134.47,134.5,305214.0,133.9082,133.9381,133.6697,133.6995,305214.0
2024-03-04 15:30:00,134.5,134.56,134.3,134.31,395166.0,133.6995,133.7591,133.5007,133.5106,395166.0
2024-03-04 15:35:00,134.3,134.53,134.17,134.53,451007.0,133.5007,133.7293,133.3715,133.7293,451007.0
2024-03-04 15:40:00,134.53,134.57,134.42,134.47,389561.0,133.7293,133.7691,133.62,133.6697,389561.0
2024-03-04 15:45:00,134.47,134.48,134.14,134.25,590791.0,133.6697,133.6796,133.3416,133.451,590791.0
2024-03-04 15:50:00,134.24,134.51,134.08,134.39,758284.0,133.441,133.7094,133.282,133.5901,758284.0
2024-03-04 15:55:00,134.38,134.38,134.01,134.16,1586181.0,133.5802,133.5802,133.2124,133.3615,1586181.0
2024-03-05 09:30:00,132.74,133.86,132.59,133.27,1729740.0,131.95,133.0633,131.8009,132.4768,1729740.0
2024-03-05 09:35:00,133.27,133.92,133.16,133.63,690162.0,132.4768,133.1229,132.3675,132.8347,690162.0
2024-03-05 09:40:00,133.58,133.61,132.88,132.91,485786.0,132.785,132.8148,132.0891,132.119,485786.0
2024-03-05 09:45:00,132.92,133.22,132.86,132.98,469093.0,132.1289,132.4271,132.0693,132.1885,469093.0
2024-03-05 09:50:00,132.95,133.01,132.67,132.96,312247.0,132.1587,132.2184,131.8804,132.1687,312247.0
2024-03-05 09:55:00,132.97,132.98,132.72,132.76,258307.0,132.1786,132.1885,131.9301,131.9698,258307.0
2024-03-05 10:00:00,132.77,133.11,132.74,132.94,262794.0,131.9798,132.3178,131.95,132.1488,262794.0
2024-03-05 10:05:00,132.94,132.95,132.4,132.53,384632.0,132.1488,132.1587,131.612,131.7412,384632.0
2024-03-05 10:10:00,132.53,132.69,132.22,132.33,366860.0,131.7412,131.9003,131.4331,131.5424,366860.0
2024-03-05 10:15:00,132.34,132.36,132.05,132.06,401675.0,131.5523,131.5722,131.2641,131.274,401675.0
2024-03-05 10:20:00,132.06,132.29,131.84,132.13,410838.0,131.274,131.5026,131.0553,131.3436,410838.0
2024-03-05 10:25:00,132.13,132.2,131.94,131.97,409337.0,131.3436,131.4132,131.1547,131.1845,409337.0
2024-03-05 10:30:00,131.97,132.0,131.74,131.88,428294.0,131.1845,131.2144,130.9559,131.0951,428294.0
2024-03-05 10:35:00,131.89,131.9,131.73,131.85,282607.0,131.105,131.115,130.946,131.0653,282607.0
2024-03-05 10:40:00,131.85,131.9,131.74,131.75,209549.0,131.0653,131.115,130.9559,130.9659,209549.0
2024-03-05 10:45:00,131.75,131.87,131.55,131.57,326794.0,130.9659,131.0851,130.767,130.7869,326794.0
2024-03-05 10:50:00,131.58,131.89,131.57,131.78,229557.0,130.7969,131.105,130.7869,130.9957,229557.0
2024-03-05 10:55:00,131.78,132.04,131.7,131.79,337162.0,130.9957,131.2541,130.9162,131.0056,337162.0
2024-03-05 11:00:00,131.8,132.01,131.73,131.95,173990.0,131.0156,131.2243,130.946,131.1647,173990.0
2024-03-05 11:05:00,131.94,132.27,131.94,132.26,207453.0,131.1547,131.4828,131.1547,131.4728,207453.0
2024-03-05 11:10:00,132.25,132.32,132.11,132.24,209330.0,131.4629,131.5325,131.3237,131.4529,209330.0
2024-03-05 11:15:00,132.25,132.49,132.23,132.38,274388.0,131.4629,131.7015,131.443,131.5921,274388.0
2024-03-05 11:20:00,132.39,132.52,132.32,132.5,185633.0,131.602,131.7313,131.5325,131.7114,185633.0
2024-03-05 11:25:00,132.5,132.52,132.28,132.41,199590.0,131.7114,131.7313,131.4927,131.6219,199590.0
2024-03-05 11:30:00,132.41,132.45,132.29,132.39,163557.0,131.6219,131.6617,131.5026,131.602,163557.0
2024-03-05 11:35:00,132.39,132.4,132.22,132.24,166292.0,131.602,131.612,131.4331,131.4529,166292.0
2024-03-05 11:40:00,132.25,132.35,132.11,132.19,406676.0,131.4629,131.5623,131.3237,131.4032,406676.0
2024-03-05 11:45:00,132.19,132.36,132.14,132.31,131620.0,131.4032,131.5722,131.3535,131.5225,131620.0
2024-03-05 11:50:00,132.31,132.48,132.27,132.4,170662.0,131.5225,131.6915,131.4828,131.612,170662.0
2024-03-05 11:55:00,132.4,132.73,132.39,132.71,181994.0,131.612,131.94,131.602,131.9201,181994.0
2024-03-05 12:00:00,132.71,132.98,132.7,132.95,120895.0,131.9201,132.1885,131.9102,132.1587,120895.0
2024-03-05 12:05:00,132.94,133.3,132.94,133.25,161808.0,132.1488,132.5066,132.1488,132.4569,161808.0
2024-03-05 12:10:00,133.25,133.38,133.21,133.38,151396.0,132.4569,132.5862,132.4172,132.5862,151396.0
2024-03-05 12:15:00,133.39,133.48,133.28,133.43,153839.0,132.5961,132.6856,132.4868,132.6359,153839.0
2024-03-05 12:20:00,133.43,133.65,133.4,133.6,197098.0,132.6359,132.8545,132.606,132.8048,197098.0
2024-03-05 12:25:00,133.59,133.96,133.59,133.93,218443.0,132.7949,133.1627,132.7949,133.1329,218443.0
2024-03-05 12:30:00,133.94,133.96,133.7,133.77,141200.0,133.1428,133.1627,132.9043,132.9738,141200.0
2024-03-05 12:35:00,133.77,133.93,133.69,133.93,141458.0,132.9738,133.1329,132.8943,133.1329,141458.0
2024-03-05 12:40:00,133.93,133.95,133.73,133.91,138922.0,133.1329,133.1528,132.9341,133.113,138922.0
2024-03-05 12:45:00,133.91,134.02,133.79,133.8,194041.0,133.113,133.2223,132.9937,133.0037,194041.0
2024-03-05 12:50:00,133.79,133.8,133.51,133.7,201693.0,132.9937,133.0037,132.7154,132.9043,201693.0
2024-03-05 12:55:00,133.71,133.83,133.6,133.72,139888.0,132.9142,133.0335,132.8048,132.9241,139888.0
2024-03-05 13:00:00,133.72,133.76,133.56,133.57,169611.0,132.9241,132.9639,132.7651,132.775,169611.0
2024-03-05 13:05:00,133.58,133.76,133.48,133.75,146904.0,132.785,132.9639,132.6856,132.954,146904.0
2024-03-05 13:10:00,133.75,133.92,133.68,133.76,139294.0,132.954,133.1229,132.8844,132.9639,139294.0
2024-03-05 13:15:00,133.77,133.93,133.75,133.8,116420.0,132.9738,133.1329,132.954,133.0037,116420.0
2024-03-05 13:20:00,133.8,133.89,133.75,133.75,140888.0,133.0037,133.0931,132.954,132.954,140888.0
2024-03-05 13:25:00,133.75,133.85,133.67,133.7,124164.0,132.954,133.0534,132.8744,132.9043,124164.0
2024-03-05 13:30:00,133.69,133.75,133.63,133.64,121782.0,132.8943,132.954,132.8347,132.8446,121782.0
2024-03-05 13:35:00,133.64,133.7,133.51,133.53,129998.0,132.8446,132.9043,132.7154,132.7353,129998.0
2024-03-05 13:40:00,133.53,133.56,133.43,133.46,136978.0,132.7353,132.7651,132.6359,132.6657,136978.0
2024-03-05 13:45:00,133.46,133.6,133.44,133.58,85944.0,132.6657,132.8048,132.6458,132.785,85944.0
2024-03-05 13:50:00,133.59,133.63,133.51,133.51,100455.0,132.7949,132.8347,132.7154,132.7154,100455.0
2024-03-05 13:55:00,133.5,133.53,133.35,133.36,112687.0,132.7054,132.7353,132.5563,132.5663,112687.0
2024-03-05 14:00:00,133.37,133.39,133.25,133.33,87843.0,132.5762,132.5961,132.4569,132.5365,87843.0
2024-03-05 14:05:00,133.33,133.49,133.26,133.49,85022.0,132.5365,132.6955,132.4669,132.6955,85022.0
2024-03-05 14:10:00,133.49,133.56,133.36,133.39,95825.0,132.6955,132.7651,132.5663,132.5961,95825.0
2024-03-05 14:15:00,133.39,133.52,133.33,133.34,122619.0,132.5961,132.7253,132.5365,132.5464,122619.0
2024-03-05 14:20:00,133.34,133.48,133.3,133.47,106757.0,132.5464,132.6856,132.5066,132.6756,106757.0
2024-03-05 14:25:00,133.46,133.5,133.33,133.34,74307.0,132.6657,132.7054,132.5365,132.5464,74307.0
2024-03-05 14:30:00,133.34,133.37,133.22,133.27,172097.0,132.5464,132.5762,132.4271,132.4768,172097.0
2024-03-05 14:35:00,133.27,133.37,133.24,133.35,120412.0,132.4768,132.5762,132.447,132.5563,120412.0
2024-03-05 14:40:00,133.35,133.39,133.26,133.28,81855.0,132.5563,132.5961,132.4669,132.4868,81855.0
2024-03-05 14:45:00,133.28,133.28,133.18,133.22,131892.0,132.4868,132.4868,132.3873,132.4271,131892.0
2024-03-05 14:50:00,133.22,133.35,133.22,133.25,119049.0,132.4271,132.5563,132.4271,132.4569,119049.0
2024-03-05 14:55:00,133.25,133.27,133.1,133.19,125585.0,132.4569,132.4768,132.3078,132.3973,125585.0
2024-03-05 15:00:00,133.19,133.24,133.07,133.19,139280.0,132.3973,132.447,132.278,132.3973,139280.0
2024-03-05 15:05:00,133.19,133.28,133.17,133.18,146734.0,132.3973,132.4868,132.3774,132.3873,146734.0
2024-03-05 15:10:00,133.19,133.25,133.16,133.18,197386.0,132.3973,132.4569,132.3675,132.3873,197386.0
2024-03-05 15:15:00,133.18,133.3,133.17,133.26,182572.0,132.3873,132.5066,132.3774,132.4669,182572.0
2024-03-05 15:20:00,133.27,133.29,133.04,133.14,199868.0,132.4768,132.4967,132.2482,132.3476,199868.0
2024-03-05 15:25:00,133.13,133.21,133.07,133.14,271450.0,132.3376,132.4172,132.278,132.3476,271450.0
2024-03-05 15:30:00,133.15,133.26,133.11,133.25,217877.0,132.3575,132.4669,132.3178,132.4569,217877.0
2024-03-05 15:35:00,133.25,133.3,133.21,133.25,234344.0,132.4569,132.5066,132.4172,132.4569,234344.0
2024-03-05 15:40:00,133.25,133.37,133.14,133.36,279732.0,132.4569,132.5762,132.3476,132.5663,279732.0
2024-03-05 15:45:00,133.37,133.55,133.35,133.49,319434.0,132.5762,132.7551,132.5563,132.6955,319434.0
2024-03-05 15:50:00,133.49,133.64,133.34,133.59,486673.0,132.6955,132.8446,132.5464,132.7949,486673.0
2024-03-05 15:55:00,133.58,133.79,133.52,133.79,644271.0,132.785,132.9937,132.7253,132.9937,644271.0
2024-03-06 09:30:00,134.31,134.74,133.85,133.99,875754.0,133.5106,133.9381,133.0534,133.1925,875754.0
2024-03-06 09:35:00,133.99,134.01,133.7,133.92,360991.0,133.1925,133.2124,132.9043,133.1229,360991.0
2024-03-06 09:40:00,133.93,134.14,133.8,133.85,310740.0,133.1329,133.3416,133.0037,133.0534,310740.0
2024-03-06 09:45:00,133.86,133.9,133.02,133.03,304705.0,133.0633,133.1031,132.2283,132.2382,304705.0
2024-03-06 09:50:00,133.03,133.17,132.81,132.94,279098.0,132.2382,132.3774,132.0195,132.1488,279098.0
2024-03-06 09:55:00,132.95,133.11,132.84,133.07,348516.0,132.1587,132.3178,132.0494,132.278,348516.0
2024-03-06 10:00:00,133.07,133.07,132.33,132.34,378847.0,132.278,132.278,131.5424,131.5523,378847.0
2024-03-06 10:05:00,132.34,132.6,132.26,132.53,263839.0,131.5523,131.8108,131.4728,131.7412,263839.0
2024-03-06 10:10:00,132.52,132.62,132.3,132.46,177592.0,131.7313,131.8307,131.5126,131.6716,177592.0
2024-03-06 10:15:00,132.45,132.93,132.37,132.68,251011.0,131.6617,132.1388,131.5822,131.8903,251011.0
2024-03-06 10:20:00,132.69,132.8,132.48,132.54,173771.0,131.9003,132.0096,131.6915,131.7512,173771.0
2024-03-06 10:25:00,132.54,132.6,132.33,132.37,203802.0,131.7512,131.8108,131.5424,131.5822,203802.0
2024-03-06 10:30:00,132.37,132.48,132.04,132.46,328652.0,131.5822,131.6915,131.2541,131.6716,328652.0
2024-03-06 10:35:00,132.44,132.51,132.06,132.1,229237.0,131.6518,131.7213,131.274,131.3138,229237.0
2024-03-06 10:40:00,132.09,132.16,131.95,132.07,253675.0,131.3038,131.3734,131.1647,131.284,253675.0
2024-03-06 10:45:00,132.06,132.23,132.0,132.18,172983.0,131.274,131.443,131.2144,131.3933,172983.0
2024-03-06 10:50:00,132.2,132.48,132.2,132.29,179902.0,131.4132,131.6915,131.4132,131.5026,179902.0
2024-03-06 10:55:00,132.29,132.34,132.15,132.17,248024.0,131.5026,131.5523,131.3635,131.3834,248024.0
2024-03-06 11:00:00,132.18,132.67,132.17,132.39,310759.0,131.3933,131.8804,131.3834,131.602,310759.0
2024-03-06 11:05:00,132.4,132.53,132.35,132.5,108780.0,131.612,131.7412,131.5623,131.7114,108780.0
2024-03-06 11:10:00,132.51,132.62,132.39,132.41,134356.0,131.7213,131.8307,131.602,131.6219,134356.0
2024-03-06 11:15:00,132.42,132.57,132.4,132.5,134901.0,131.6319,131.781,131.612,131.7114,134901.0
2024-03-06 11:20:00,132.5,132.56,132.42,132.52,134094.0,131.7114,131.771,131.6319,131.7313,134094.0
2024-03-06 11:25:00,132.5,132.58,132.47,132.56,173475.0,131.7114,131.7909,131.6816,131.771,173475.0
2024-03-06 11:30:00,132.57,132.59,132.33,132.46,190223.0,131.781,131.8009,131.5424,131.6716,190223.0
2024-03-06 11:35:00,132.46,132.64,132.44,132.59,135602.0,131.6716,131.8506,131.6518,131.8009,135602.0
2024-03-06 11:40:00,132.6,132.64,132.38,132.47,126243.0,131.8108,131.8506,131.5921,131.6816,126243.0
2024-03-06 11:45:00,132.47,132.57,132.4,132.42,145027.0,131.6816,131.781,131.612,131.6319,145027.0
2024-03-06 11:50:00,132.42,132.66,132.42,132.59,138778.0,131.6319,131.8704,131.6319,131.8009,138778.0
2024-03-06 11:55:00,132.6,132.66,132.55,132.59,117324.0,131.8108,131.8704,131.7611,131.8009,117324.0
2024-03-06 12:00:00,132.59,132.71,132.59,132.65,130198.0,131.8009,131.9201,131.8009,131.8605,130198.0
2024-03-06 12:05:00,132.65,132.67,132.5,132.58,123497.0,131.8605,131.8804,131.7114,131.7909,123497.0
2024-03-06 12:10:00,132.58,132.87,132.56,132.87,169527.0,131.7909,132.0792,131.771,132.0792,169527.0
2024-03-06 12:15:00,132.86,132.96,132.77,132.87,179686.0,132.0693,132.1687,131.9798,132.0792,179686.0
2024-03-06 12:20:00,132.88,133.01,132.85,133.01,146472.0,132.0891,132.2184,132.0593,132.2184,146472.0
2024-03-06 12:25:00,133.0,133.06,132.92,132.93,132442.0,132.2084,132.2681,132.1289,132.1388,132442.0
2024-03-06 12:30:00,132.93,133.17,132.91,132.96,162561.0,132.1388,132.3774,132.119,132.1687,162561.0
2024-03-06 12:35:00,132.96,132.97,132.71,132.75,189497.0,132.1687,132.1786,131.9201,131.9599,189497.0
2024-03-06 12:40:00,132.75,132.79,132.55,132.65,177247.0,131.9599,131.9997,131.7611,131.8605,177247.0
2024-03-06 12:45:00,132.65,132.65,132.5,132.5,127498.0,131.8605,131.8605,131.7114,131.7114,127498.0
2024-03-06 12:50:00,132.5,132.6,132.4,132.44,197603.0,131.7114,131.8108,131.612,131.6518,197603.0
2024-03-06 12:55:00,132.43,132.53,132.39,132.52,125003.0,131.6418,131.7412,131.602,131.7313,125003.0
2024-03-06 13:00:00,132.53,132.67,132.52,132.6,165581.0,131.7412,131.8804,131.7313,131.8108,165581.0
2024-03-06 13:05:00,132.61,132.68,132.54,132.66,97845.0,131.8207,131.8903,131.7512,131.8704,97845.0
2024-03-06 13:10:00,132.66,132.7,132.59,132.7,98272.0,131.8704,131.9102,131.8009,131.9102,98272.0
2024-03-06 13:15:00,132.71,132.73,132.6,132.68,94832.0,131.9201,131.94,131.8108,131.8903,94832.0
2024-03-06 13:20:00,132.67,132.77,132.65,132.74,103939.0,131.8804,131.9798,131.8605,131.95,103939.0
2024-03-06 13:25:00,132.75,132.85,132.7,132.84,98175.0,131.9599,132.0593,131.9102,132.0494,98175.0
2024-03-06 13:30:00,132.84,132.91,132.29,132.31,269345.0,132.0494,132.119,131.5026,131.5225,269345.0
2024-03-06 13:35:00,132.31,132.4,132.05,132.4,168057.0,131.5225,131.612,131.2641,131.612,168057.0
2024-03-06 13:40:00,132.41,132.78,132.39,132.76,170845.0,131.6219,131.9897,131.602,131.9698,170845.0
2024-03-06 13:45:00,132.78,132.81,132.27,132.31,167819.0,131.9897,132.0195,131.4828,131.5225,167819.0
2024-03-06 13:50:00,132.31,132.61,132.24,132.46,133235.0,131.5225,131.8207,131.4529,131.6716,133235.0
2024-03-06 13:55:00,132.47,132.73,132.43,132.66,105753.0,131.6816,131.94,131.6418,131.8704,105753.0
2024-03-06 14:00:00,132.65,132.68,132.45,132.53,166758.0,131.8605,131.8903,131.6617,131.7412,166758.0
2024-03-06 14:05:00,132.54,132.82,132.54,132.68,152103.0,131.7512,132.0295,131.7512,131.8903,152103.0
2024-03-06 14:10:00,132.7,132.72,132.38,132.42,169666.0,131.9102,131.9301,131.5921,131.6319,169666.0
2024-03-06 14:15:00,132.42,132.47,132.27,132.45,163148.0,131.6319,131.6816,131.4828,131.6617,163148.0
2024-03-06 14:20:00,132.44,132.72,132.44,132.65,109397.0,131.6518,131.9301,131.6518,131.8605,109397.0
2024-03-06 14:25:00,132.65,132.74,132.5,132.69,127912.0,131.8605,131.95,131.7114,131.9003,127912.0
2024-03-06 14:30:00,132.69,132.78,132.41,132.47,222407.0,131.9003,131.9897,131.6219,131.6816,222407.0
2024-03-06 14:35:00,132.47,132.47,132.33,132.4,122178.0,131.6816,131.6816,131.5424,131.612,122178.0
2024-03-06 14:40:00,132.41,132.5,132.29,132.46,154476.0,131.6219,131.7114,131.5026,131.6716,154476.0
2024-03-06 14:45:00,132.46,132.47,132.21,132.43,153036.0,131.6716,131.6816,131.4231,131.6418,153036.0
2024-03-06 14:50:00,132.43,132.56,132.39,132.46,136964.0,131.6418,131.771,131.602,131.6716,136964.0
2024-03-06 14:55:00,132.46,132.47,132.14,132.26,149612.0,131.6716,131.6816,131.3535,131.4728,149612.0
2024-03-06 15:00:00,132.25,132.51,132.22,132.51,185347.0,131.4629,131.7213,131.4331,131.7213,185347.0
2024-03-06 15:05:00,132.5,132.57,132.4,132.5,126850.0,131.7114,131.781,131.612,131.7114,126850.0
2024-03-06 15:10:00,132.5,132.54,132.27,132.37,161840.0,131.7114,131.7512,131.4828,131.5822,161840.0
2024-03-06 15:15:00,132.37,132.64,132.36,132.53,197704.0,131.5822,131.8506,131.5722,131.7412,197704.0
2024-03-06 15:20:00,132.54,132.58,132.37,132.37,142634.0,131.7512,131.7909,131.5822,131.5822,142634.0
2024-03-06 15:25:00,132.37,132.48,132.29,132.45,142547.0,131.5822,131.6915,131.5026,131.6617,142547.0
2024-03-06 15:30:00,132.45,132.53,132.35,132.36,159158.0,131.6617,131.7412,131.5623,131.5722,159158.0
2024-03-06 15:35:00,132.36,132.6,132.29,132.54,254379.0,131.5722,131.8108,131.5026,131.7512,254379.0
2024-03-06 15:40:00,132.56,132.61,132.43,132.46,256982.0,131.771,131.8207,131.6418,131.6716,256982.0
2024-03-06 15:45:00,132.47,132.63,132.45,132.57,256318.0,131.6816,131.8406,131.6617,131.781,256318.0
2024-03-06 15:50:00,132.57,132.67,132.33,132.64,424876.0,131.781,131.8804,131.5424,131.8506,424876.0
2024-03-06 15:55:00,132.65,132.66,132.47,132.53,780885.0,131.8605,131.8704,131.6816,131.7412,780885.0
2024-03-07 09:30:00,133.97,133.97,132.8,133.19,1047516.0,133.1726,133.1726,132.0096,132.3973,1047516.0
2024-03-07 09:35:00,133.17,133.74,133.09,133.52,315230.0,132.3774,132.944,132.2979,132.7253,315230.0
2024-03-07 09:40:00,133.54,133.61,132.83,132.84,325974.0,132.7452,132.8148,132.0394,132.0494,325974.0
2024-03-07 09:45:00,132.84,133.0,132.66,132.91,312899.0,132.0494,132.2084,131.8704,132.119,312899.0
2024-03-07 09:50:00,132.92,133.3,132.87,133.15,185470.0,132.1289,132.5066,132.0792,132.3575,185470.0
2024-03-07 09:55:00,133.16,133.51,133.16,133.49,231947.0,132.3675,132.7154,132.3675,132.6955,231947.0
2024-03-07 10:00:00,133.49,133.63,133.41,133.6,236029.0,132.6955,132.8347,132.616,132.8048,236029.0
2024-03-07 10:05:00,133.6,133.92,133.57,133.87,261783.0,132.8048,133.1229,132.775,133.0732,261783.0
2024-03-07 10:10:00,133.88,134.03,133.78,133.86,399979.0,133.0832,133.2323,132.9838,133.0633,399979.0
2024-03-07 10:15:00,133.87,134.33,133.86,134.29,280452.0,133.0732,133.5305,133.0633,133.4907,280452.0
2024-03-07 10:20:00,134.29,134.48,134.2,134.35,299782.0,133.4907,133.6796,133.4013,133.5504,299782.0
2024-03-07 10:25:00,134.35,134.53,134.34,134.46,308808.0,133.5504,133.7293,133.5404,133.6597,308808.0
2024-03-07 10:30:00,134.46,134.49,133.99,134.05,282514.0,133.6597,133.6895,133.1925,133.2522,282514.0
2024-03-07 10:35:00,134.04,134.32,133.9,134.31,249983.0,133.2422,133.5206,133.1031,133.5106,249983.0
2024-03-07 10:40:00,134.33,134.52,134.26,134.31,216642.0,133.5305,133.7194,133.4609,133.5106,216642.0
2024-03-07 10:45:00,134.31,134.56,134.28,134.53,210912.0,133.5106,133.7591,133.4808,133.7293,210912.0
2024-03-07 10:50:00,134.53,134.53,134.29,134.33,296919.0,133.7293,133.7293,133.4907,133.5305,296919.0
2024-03-07 10:55:00,134.32,134.32,134.12,134.21,185070.0,133.5206,133.5206,133.3218,133.4112,185070.0
2024-03-07 11:00:00,134.21,134.4,134.13,134.39,174106.0,133.4112,133.6001,133.3317,133.5901,174106.0
2024-03-07 11:05:00,134.39,134.56,134.33,134.4,195921.0,133.5901,133.7591,133.5305,133.6001,195921.0
2024-03-07 11:10:00,134.4,134.56,134.25,134.56,132523.0,133.6001,133.7591,133.451,133.7591,132523.0
2024-03-07 11:15:00,134.56,134.57,134.31,134.35,114098.0,133.7591,133.7691,133.5106,133.5504,114098.0
2024-03-07 11:20:00,134.36,134.55,134.35,134.54,140680.0,133.5603,133.7492,133.5504,133.7393,140680.0
2024-03-07 11:25:00,134.55,134.71,134.53,134.66,257519.0,133.7492,133.9082,133.7293,133.8585,257519.0
2024-03-07 11:30:00,134.66,134.72,134.56,134.58,262864.0,133.8585,133.9182,133.7591,133.779,262864.0
2024-03-07 11:35:00,134.56,134.99,134.47,134.97,264250.0,133.7591,134.1866,133.6697,134.1667,264250.0
2024-03-07 11:40:00,134.98,135.22,134.94,134.97,356164.0,134.1766,134.4152,134.1369,134.1667,356164.0
2024-03-07 11:45:00,134.99,135.12,134.83,134.96,157075.0,134.1866,134.3158,134.0275,134.1568,157075.0
2024-03-07 11:50:00,134.95,135.09,134.89,135.08,158966.0,134.1468,134.286,134.0872,134.276,158966.0
2024-03-07 11:55:00,135.09,135.38,135.06,135.12,287857.0,134.286,134.5743,134.2562,134.3158,287857.0
2024-03-07 12:00:00,135.11,135.29,135.05,135.18,203941.0,134.3059,134.4848,134.2462,134.3754,203941.0
2024-03-07 12:05:00,135.2,135.41,135.16,135.38,243408.0,134.3953,134.6041,134.3556,134.5743,243408.0
2024-03-07 12:10:00,135.38,135.51,135.2,135.22,251450.0,134.5743,134.7035,134.3953,134.4152,251450.0
2024-03-07 12:15:00,135.22,135.39,135.2,135.27,169663.0,134.4152,134.5842,134.3953,134.4649,169663.0
2024-03-07 12:20:00,135.27,135.3,135.0,135.11,106708.0,134.4649,134.4947,134.1965,134.3059,106708.0
2024-03-07 12:25:00,135.11,135.27,135.07,135.16,128789.0,134.3059,134.4649,134.2661,134.3556,128789.0
2024-03-07 12:30:00,135.16,135.27,135.14,135.2,134185.0,134.3556,134.4649,134.3357,134.3953,134185.0
2024-03-07 12:35:00,135.19,135.52,135.17,135.49,127878.0,134.3854,134.7134,134.3655,134.6836,127878.0
2024-03-07 12:40:00,135.48,135.5,135.21,135.33,163919.0,134.6737,134.6935,134.4053,134.5246,163919.0
2024-03-07 12:45:00,135.33,135.38,135.21,135.25,138730.0,134.5246,134.5743,134.4053,134.445,138730.0
2024-03-07 12:50:00,135.25,135.43,135.24,135.41,135918.0,134.445,134.624,134.4351,134.6041,135918.0
2024-03-07 12:55:00,135.41,135.49,135.27,135.49,154198.0,134.6041,134.6836,134.4649,134.6836,154198.0
2024-03-07 13:00:00,135.48,135.63,135.47,135.48,172120.0,134.6737,134.8228,134.6637,134.6737,172120.0
2024-03-07 13:05:00,135.48,135.57,135.38,135.57,104466.0,134.6737,134.7631,134.5743,134.7631,104466.0
2024-03-07 13:10:00,135.57,135.74,135.55,135.59,167041.0,134.7631,134.9321,134.7432,134.783,167041.0
2024-03-07 13:15:00,135.58,135.68,135.53,135.55,99260.0,134.7731,134.8725,134.7234,134.7432,99260.0
2024-03-07 13:20:00,135.55,135.58,135.24,135.26,128966.0,134.7432,134.7731,134.4351,134.455,128966.0
2024-03-07 13:25:00,135.26,135.4,135.19,135.32,88258.0,134.455,134.5941,134.3854,134.5146,88258.0
2024-03-07 13:30:00,135.32,135.44,135.24,135.37,87323.0,134.5146,134.6339,134.4351,134.5643,87323.0
2024-03-07 13:35:00,135.38,135.55,135.37,135.51,92656.0,134.5743,134.7432,134.5643,134.7035,92656.0
2024-03-07 13:40:00,135.51,135.53,135.37,135.45,121050.0,134.7035,134.7234,134.5643,134.6438,121050.0
2024-03-07 13:45:00,135.46,135.59,135.37,135.53,108767.0,134.6538,134.783,134.5643,134.7234,108767.0
2024-03-07 13:50:00,135.53,135.68,135.53,135.66,145751.0,134.7234,134.8725,134.7234,134.8526,145751.0
2024-03-07 13:55:00,135.67,135.82,135.61,135.73,154814.0,134.8625,135.0116,134.8029,134.9222,154814.0
2024-03-07 14:00:00,135.73,135.79,135.59,135.61,92227.0,134.9222,134.9818,134.783,134.8029,92227.0
2024-03-07 14:05:00,135.61,135.63,135.42,135.44,102087.0,134.8029,134.8228,134.614,134.6339,102087.0
2024-03-07 14:10:00,135.44,135.47,135.36,135.43,133516.0,134.6339,134.6637,134.5544,134.624,133516.0
2024-03-07 14:15:00,135.42,135.62,135.42,135.62,139828.0,134.614,134.8128,134.614,134.8128,139828.0
2024-03-07 14:20:00,135.62,135.63,135.46,135.53,137024.0,134.8128,134.8228,134.6538,134.7234,137024.0
2024-03-07 14:25:00,135.54,135.66,135.5,135.64,114180.0,134.7333,134.8526,134.6935,134.8327,114180.0
2024-03-07 14:30:00,135.63,135.74,135.62,135.69,105675.0,134.8228,134.9321,134.8128,134.8824,105675.0
2024-03-07 14:35:00,135.69,135.71,135.63,135.69,102014.0,134.8824,134.9023,134.8228,134.8824,102014.0
2024-03-07 14:40:00,135.72,135.8,135.59,135.59,90501.0,134.9122,134.9918,134.783,134.783,90501.0
2024-03-07 14:45:00,135.6,135.63,135.55,135.58,91598.0,134.7929,134.8228,134.7432,134.7731,91598.0
2024-03-07 14:50:00,135.58,135.61,135.52,135.59,91874.0,134.7731,134.8029,134.7134,134.783,91874.0
2024-03-07 14:55:00,135.59,135.66,135.5,135.52,144930.0,134.783,134.8526,134.6935,134.7134,144930.0
2024-03-07 15:00:00,135.51,135.51,135.21,135.31,134215.0,134.7035,134.7035,134.4053,134.5047,134215.0
2024-03-07 15:05:00,135.3,135.33,135.17,135.24,127346.0,134.4947,134.5246,134.3655,134.4351,127346.0
2024-03-07 15:10:00,135.24,135.31,135.18,135.28,124643.0,134.4351,134.5047,134.3754,134.4748,124643.0
2024-03-07 15:15:00,135.27,135.33,135.24,135.3,126639.0,134.4649,134.5246,134.4351,134.4947,126639.0
2024-03-07 15:20:00,135.3,135.35,135.25,135.35,121243.0,134.4947,134.5444,134.445,134.5444,121243.0
2024-03-07 15:25:00,135.34,135.41,135.31,135.4,144739.0,134.5345,134.6041,134.5047,134.5941,144739.0
2024-03-07 15:30:00,135.4,135.6,135.38,135.6,179165.0,134.5941,134.7929,134.5743,134.7929,179165.0
2024-03-07 15:35:00,135.61,135.62,135.48,135.59,247223.0,134.8029,134.8128,134.6737,134.783,247223.0
2024-03-07 15:40:00,135.59,135.74,135.58,135.74,193302.0,134.783,134.9321,134.7731,134.9321,193302.0
2024-03-07 15:45:00,135.73,135.81,135.53,135.56,253042.0,134.9222,135.0017,134.7234,134.7532,253042.0
2024-03-07 15:50:00,135.55,135.56,135.36,135.42,339879.0,134.7432,134.7532,134.5544,134.614,339879.0
2024-03-07 15:55:00,135.41,135.47,135.13,135.21,778970.0,134.6041,134.6637,134.3257,134.4053,778970.0
2024-03-08 09:30:00,134.93,136.44,134.8,136.23,863874.0,134.1269,135.6279,133.9977,135.4192,863874.0
2024-03-08 09:35:00,136.23,136.43,135.85,136.39,260583.0,135.4192,135.618,135.0415,135.5782,260583.0
2024-03-08 09:40:00,136.4,136.81,136.23,136.81,331096.0,135.5882,135.9957,135.4192,135.9957,331096.0
2024-03-08 09:45:00,136.81,137.3,136.78,137.06,412275.0,135.9957,136.4828,135.9659,136.2443,412275.0
2024-03-08 09:50:00,137.06,137.29,137.05,137.24,256084.0,136.2443,136.4729,136.2343,136.4232,256084.0
2024-03-08 09:55:00,137.25,137.82,137.23,137.78,431946.0,136.4331,136.9997,136.4132,136.96,431946.0
2024-03-08 10:00:00,137.78,138.05,137.77,137.94,349724.0,136.96,137.2284,136.95,137.119,349724.0
2024-03-08 10:05:00,137.94,138.54,137.92,138.35,330784.0,137.119,137.7154,137.0991,137.5266,330784.0
2024-03-08 10:10:00,138.36,138.4,137.89,138.03,271634.0,137.5365,137.5763,137.0693,137.2085,271634.0
2024-03-08 10:15:00,138.03,138.39,138.0,138.11,229319.0,137.2085,137.5663,137.1787,137.288,229319.0
2024-03-08 10:20:00,138.12,138.24,137.97,138.09,195583.0,137.2979,137.4172,137.1488,137.2681,195583.0
2024-03-08 10:25:00,138.08,138.33,138.06,138.32,182336.0,137.2582,137.5067,137.2383,137.4968,182336.0
2024-03-08 10:30:00,138.34,138.46,138.24,138.33,203588.0,137.5166,137.6359,137.4172,137.5067,203588.0
2024-03-08 10:35:00,138.34,138.48,138.21,138.39,244214.0,137.5166,137.6558,137.3874,137.5663,244214.0
2024-03-08 10:40:00,138.4,138.7,138.26,138.47,304194.0,137.5763,137.8745,137.4371,137.6459,304194.0
2024-03-08 10:45:00,138.47,138.49,138.08,138.46,217082.0,137.6459,137.6657,137.2582,137.6359,217082.0
2024-03-08 10:50:00,138.47,138.72,138.35,138.59,197047.0,137.6459,137.8944,137.5266,137.7651,197047.0
2024-03-08 10:55:00,138.59,138.7,138.53,138.64,145739.0,137.7651,137.8745,137.7055,137.8148,145739.0
2024-03-08 11:00:00,138.63,138.7,138.49,138.58,268617.0,137.8049,137.8745,137.6657,137.7552,268617.0
2024-03-08 11:05:00,138.58,138.74,138.53,138.64,285330.0,137.7552,137.9143,137.7055,137.8148,285330.0
2024-03-08 11:10:00,138.64,138.75,138.41,138.73,285173.0,137.8148,137.9242,137.5862,137.9043,285173.0
2024-03-08 11:15:00,138.72,138.79,138.56,138.78,249197.0,137.8944,137.964,137.7353,137.954,249197.0
2024-03-08 11:20:00,138.78,138.99,138.51,138.55,361296.0,137.954,138.1628,137.6856,137.7254,361296.0
2024-03-08 11:25:00,138.56,138.63,137.98,138.0,328520.0,137.7353,137.8049,137.1588,137.1787,328520.0
2024-03-08 11:30:00,138.0,138.36,137.94,138.32,349958.0,137.1787,137.5365,137.119,137.4968,349958.0
2024-03-08 11:35:00,138.32,138.57,138.32,138.5,224922.0,137.4968,137.7453,137.4968,137.6757,224922.0
2024-03-08 11:40:00,138.51,138.53,138.27,138.27,139889.0,137.6856,137.7055,137.4471,137.4471,139889.0
2024-03-08 11:45:00,138.26,138.28,137.89,137.92,223708.0,137.4371,137.457,137.0693,137.0991,223708.0
2024-03-08 11:50:00,137.92,138.07,137.9,138.0,123992.0,137.0991,137.2482,137.0793,137.1787,123992.0
2024-03-08 11:55:00,138.0,138.08,137.77,137.78,137393.0,137.1787,137.2582,136.95,136.96,137393.0
2024-03-08 12:00:00,137.79,138.14,137.64,137.94,238713.0,136.9699,137.3178,136.8208,137.119,238713.0
2024-03-08 12:05:00,137.93,138.03,137.65,137.71,209032.0,137.1091,137.2085,136.8307,136.8904,209032.0
2024-03-08 12:10:00,137.71,137.9,137.58,137.75,195823.0,136.8904,137.0793,136.7612,136.9301,195823.0
2024-03-08 12:15:00,137.76,137.92,137.73,137.78,126415.0,136.9401,137.0991,136.9103,136.96,126415.0
2024-03-08 12:20:00,137.78,137.89,137.73,137.81,110004.0,136.96,137.0693,136.9103,136.9898,110004.0
2024-03-08 12:25:00,137.81,138.04,137.8,137.97,150063.0,136.9898,137.2184,136.9798,137.1488,150063.0
2024-03-08 12:30:00,137.98,137.99,137.79,137.84,120755.0,137.1588,137.1687,136.9699,137.0196,120755.0
2024-03-08 12:35:00,137.84,137.88,137.59,137.75,104950.0,137.0196,137.0594,136.7711,136.9301,104950.0
2024-03-08 12:40:00,137.75,137.79,137.56,137.61,96013.0,136.9301,136.9699,136.7413,136.791,96013.0
2024-03-08 12:45:00,137.6,137.61,137.34,137.36,122860.0,136.781,136.791,136.5226,136.5425,122860.0
2024-03-08 12:50:00,137.37,137.47,137.18,137.23,160948.0,136.5524,136.6518,136.3635,136.4132,160948.0
2024-03-08 12:55:00,137.23,137.26,137.05,137.11,195585.0,136.4132,136.4431,136.2343,136.294,195585.0
2024-03-08 13:00:00,137.11,137.13,136.83,136.87,207175.0,136.294,136.3138,136.0156,136.0554,207175.0
2024-03-08 13:05:00,136.86,136.99,136.68,136.89,170149.0,136.0454,136.1747,135.8665,136.0753,170149.0
2024-03-08 13:10:00,136.89,136.94,136.52,136.53,143956.0,136.0753,136.125,135.7075,135.7174,143956.0
2024-03-08 13:15:00,136.55,136.7,136.4,136.44,202702.0,135.7373,135.8864,135.5882,135.6279,202702.0
2024-03-08 13:20:00,136.44,136.53,136.29,136.31,278747.0,135.6279,135.7174,135.4788,135.4987,278747.0
2024-03-08 13:25:00,136.31,136.42,136.22,136.25,123901.0,135.4987,135.6081,135.4093,135.4391,123901.0
2024-03-08 13:30:00,136.25,136.25,135.98,136.07,205938.0,135.4391,135.4391,135.1707,135.2601,205938.0
2024-03-08 13:35:00,136.08,136.46,136.05,136.4,179693.0,135.2701,135.6478,135.2403,135.5882,179693.0
2024-03-08 13:40:00,136.4,136.43,136.21,136.4,134680.0,135.5882,135.618,135.3993,135.5882,134680.0
2024-03-08 13:45:00,136.39,136.51,136.36,136.44,145547.0,135.5782,135.6975,135.5484,135.6279,145547.0
2024-03-08 13:50:00,136.44,136.6,136.42,136.59,141864.0,135.6279,135.787,135.6081,135.7771,141864.0
2024-03-08 13:55:00,136.6,136.74,136.56,136.66,155270.0,135.787,135.9262,135.7472,135.8466,155270.0
2024-03-08 14:00:00,136.66,136.82,136.62,136.77,163888.0,135.8466,136.0057,135.8069,135.956,163888.0
2024-03-08 14:05:00,136.78,136.84,136.57,136.6,139366.0,135.9659,136.0256,135.7572,135.787,139366.0
2024-03-08 14:10:00,136.6,136.63,136.47,136.53,106649.0,135.787,135.8168,135.6578,135.7174,106649.0
2024-03-08 14:15:00,136.54,136.57,136.41,136.46,112795.0,135.7273,135.7572,135.5981,135.6478,112795.0
2024-03-08 14:20:00,136.45,136.59,136.19,136.56,257169.0,135.6379,135.7771,135.3794,135.7472,257169.0
2024-03-08 14:25:00,136.58,136.77,136.53,136.73,154371.0,135.7671,135.956,135.7174,135.9162,154371.0
2024-03-08 14:30:00,136.74,136.86,136.7,136.85,153292.0,135.9262,136.0454,135.8864,136.0355,153292.0
2024-03-08 14:35:00,136.86,137.01,136.85,137.0,253812.0,136.0454,136.1946,136.0355,136.1846,253812.0
2024-03-08 14:40:00,137.0,137.08,136.91,137.05,143014.0,136.1846,136.2641,136.0951,136.2343,143014.0
2024-03-08 14:45:00,137.06,137.08,136.97,137.05,131526.0,136.2443,136.2641,136.1548,136.2343,131526.0
2024-03-08 14:50:00,137.05,137.17,136.9,136.92,146677.0,136.2343,136.3536,136.0852,136.1051,146677.0
2024-03-08 14:55:00,136.92,137.04,136.88,136.97,124293.0,136.1051,136.2244,136.0653,136.1548,124293.0
2024-03-08 15:00:00,136.97,137.06,136.93,136.99,99999.0,136.1548,136.2443,136.115,136.1747,99999.0
2024-03-08 15:05:00,136.99,136.99,136.75,136.75,108857.0,136.1747,136.1747,135.9361,135.9361,108857.0
2024-03-08 15:10:00,136.75,136.75,136.52,136.6,144461.0,135.9361,135.9361,135.7075,135.787,144461.0
2024-03-08 15:15:00,136.6,136.65,136.52,136.54,145632.0,135.787,135.8367,135.7075,135.7273,145632.0
2024-03-08 15:20:00,136.53,136.65,136.47,136.52,148054.0,135.7174,135.8367,135.6578,135.7075,148054.0
2024-03-08 15:25:00,136.52,136.56,136.11,136.16,184728.0,135.7075,135.7472,135.2999,135.3496,184728.0
2024-03-08 15:30:00,136.16,136.43,136.11,136.39,192100.0,135.3496,135.618,135.2999,135.5782,192100.0
2024-03-08 15:35:00,136.38,136.43,136.24,136.24,163226.0,135.5683,135.618,135.4291,135.4291,163226.0
2024-03-08 15:40:00,136.24,136.4,136.23,136.34,193766.0,135.4291,135.5882,135.4192,135.5285,193766.0
2024-03-08 15:45:00,136.34,136.57,136.33,136.48,276648.0,135.5285,135.7572,135.5186,135.6677,276648.0
2024-03-08 15:50:00,136.49,136.59,136.27,136.56,403863.0,135.6776,135.7771,135.459,135.7472,403863.0
2024-03-08 15:55:00,136.56,136.57,136.28,136.28,1144657.0,135.7472,135.7572,135.4689,135.4689,1144657.0
2024-03-11 09:30:00,137.07,138.64,137.07,137.59,883025.0,136.2542,137.8148,136.2542,136.7711,883025.0
2024-03-11 09:35:00,137.61,138.37,137.47,138.17,368775.0,136.791,137.5465,136.6518,137.3476,368775.0
2024-03-11 09:40:00,138.15,138.71,138.11,138.52,281628.0,137.3278,137.8844,137.288,137.6956,281628.0
2024-03-11 09:45:00,138.51,138.65,138.18,138.3,296767.0,137.6856,137.8248,137.3576,137.4769,296767.0
2024-03-11 09:50:00,138.31,138.56,138.04,138.5,240198.0,137.4868,137.7353,137.2184,137.6757,240198.0
2024-03-11 09:55:00,138.51,138.9,138.39,138.5,299874.0,137.6856,138.0733,137.5663,137.6757,299874.0
2024-03-11 10:00:00,138.5,139.22,138.38,139.07,324598.0,137.6757,138.3914,137.5564,138.2423,324598.0
2024-03-11 10:05:00,139.08,139.19,138.65,138.72,232784.0,138.2522,138.3616,137.8248,137.8944,232784.0
2024-03-11 10:10:00,138.73,138.84,138.55,138.76,200816.0,137.9043,138.0137,137.7254,137.9341,200816.0
2024-03-11 10:15:00,138.75,139.15,138.64,139.15,185087.0,137.9242,138.3218,137.8148,138.3218,185087.0
2024-03-11 10:20:00,139.15,139.18,138.7,138.76,212522.0,138.3218,138.3516,137.8745,137.9341,212522.0
2024-03-11 10:25:00,138.77,138.91,138.74,138.86,179439.0,137.9441,138.0832,137.9143,138.0335,179439.0
2024-03-11 10:30:00,138.85,139.17,138.85,138.91,207829.0,138.0236,138.3417,138.0236,138.0832,207829.0
2024-03-11 10:35:00,138.92,138.97,138.63,138.75,211039.0,138.0932,138.1429,137.8049,137.9242,211039.0
2024-03-11 10:40:00,138.75,139.1,138.72,138.99,171665.0,137.9242,138.2721,137.8944,138.1628,171665.0
2024-03-11 10:45:00,138.98,139.14,138.89,139.11,173355.0,138.1528,138.3119,138.0634,138.2821,173355.0
2024-03-11 10:50:00,139.12,139.34,139.09,139.24,202420.0,138.292,138.5107,138.2622,138.4113,202420.0
2024-03-11 10:55:00,139.23,139.33,138.91,139.09,184672.0,138.4013,138.5007,138.0832,138.2622,184672.0
2024-03-11 11:00:00,139.08,139.17,138.83,139.09,157250.0,138.2522,138.3417,138.0037,138.2622,157250.0
2024-03-11 11:05:00,139.1,139.27,139.1,139.22,172783.0,138.2721,138.4411,138.2721,138.3914,172783.0
2024-03-11 11:10:00,139.22,139.26,138.97,139.1,146162.0,138.3914,138.4312,138.1429,138.2721,146162.0
2024-03-11 11:15:00,139.1,139.2,138.92,139.19,127176.0,138.2721,138.3715,138.0932,138.3616,127176.0
2024-03-11 11:20:00,139.2,139.22,139.0,139.18,120446.0,138.3715,138.3914,138.1727,138.3516,120446.0
2024-03-11 11:25:00,139.2,139.34,139.15,139.19,189326.0,138.3715,138.5107,138.3218,138.3616,189326.0
2024-03-11 11:30:00,139.2,139.29,139.12,139.28,121124.0,138.3715,138.461,138.292,138.451,121124.0
2024-03-11 11:35:00,139.3,139.47,139.24,139.44,131559.0,138.4709,138.6399,138.4113,138.6101,131559.0
2024-03-11 11:40:00,139.43,139.75,139.41,139.68,208489.0,138.6001,138.9182,138.5803,138.8487,208489.0
2024-03-11 11:45:00,139.69,139.8,139.57,139.73,154912.0,138.8586,138.9679,138.7393,138.8984,154912.0
2024-03-11 11:50:00,139.73,139.81,139.65,139.78,152801.0,138.8984,138.9779,138.8188,138.9481,152801.0
2024-03-11 11:55:00,139.76,139.95,139.63,139.93,196003.0,138.9282,139.1171,138.799,139.0972,196003.0
2024-03-11 12:00:00,139.94,139.98,139.61,139.65,184424.0,139.1071,139.1469,138.7791,138.8188,184424.0
2024-03-11 12:05:00,139.66,139.84,139.61,139.64,131542.0,138.8288,139.0077,138.7791,138.8089,131542.0
2024-03-11 12:10:00,139.64,139.64,139.41,139.42,144030.0,138.8089,138.8089,138.5803,138.5902,144030.0
2024-03-11 12:15:00,139.42,139.57,139.33,139.55,137960.0,138.5902,138.7393,138.5007,138.7194,137960.0
2024-03-11 12:20:00,139.55,139.62,139.45,139.53,127838.0,138.7194,138.789,138.62,138.6996,127838.0
2024-03-11 12:25:00,139.52,139.56,139.41,139.44,115894.0,138.6896,138.7294,138.5803,138.6101,115894.0
2024-03-11 12:30:00,139.45,139.52,139.3,139.34,125212.0,138.62,138.6896,138.4709,138.5107,125212.0
2024-03-11 12:35:00,139.34,139.36,139.21,139.28,124434.0,138.5107,138.5306,138.3815,138.451,124434.0
2024-03-11 12:40:00,139.27,139.48,139.26,139.4,126747.0,138.4411,138.6499,138.4312,138.5703,126747.0
2024-03-11 12:45:00,139.4,139.47,139.36,139.44,87829.0,138.5703,138.6399,138.5306,138.6101,87829.0
2024-03-11 12:50:00,139.43,139.64,139.36,139.62,121359.0,138.6001,138.8089,138.5306,138.789,121359.0
2024-03-11 12:55:00,139.62,139.66,139.54,139.62,130808.0,138.789,138.8288,138.7095,138.789,130808.0
2024-03-11 13:00:00,139.63,139.69,139.4,139.43,175016.0,138.799,138.8586,138.5703,138.6001,175016.0
2024-03-11 13:05:00,139.43,139.52,139.35,139.46,121090.0,138.6001,138.6896,138.5206,138.63,121090.0
2024-03-11 13:10:00,139.45,139.45,139.29,139.39,115530.0,138.62,138.62,138.461,138.5604,115530.0
2024-03-11 13:15:00,139.39,139.52,139.32,139.39,103657.0,138.5604,138.6896,138.4908,138.5604,103657.0
2024-03-11 13:20:00,139.39,139.58,139.39,139.49,109365.0,138.5604,138.7493,138.5604,138.6598,109365.0
2024-03-11 13:25:00,139.49,139.65,139.48,139.57,172221.0,138.6598,138.8188,138.6499,138.7393,172221.0
2024-03-11 13:30:00,139.58,139.66,139.53,139.56,98329.0,138.7493,138.8288,138.6996,138.7294,98329.0
2024-03-11 13:35:00,139.56,139.59,139.51,139.56,109886.0,138.7294,138.7592,138.6797,138.7294,109886.0
2024-03-11 13:40:00,139.56,139.62,139.28,139.34,170261.0,138.7294,138.789,138.451,138.5107,170261.0
2024-03-11 13:45:00,139.34,139.37,139.16,139.27,94044.0,138.5107,138.5405,138.3318,138.4411,94044.0
2024-03-11 13:50:00,139.27,139.32,139.21,139.31,75192.0,138.4411,138.4908,138.3815,138.4809,75192.0
2024-03-11 13:55:00,139.32,139.38,139.24,139.28,118238.0,138.4908,138.5504,138.4113,138.451,118238.0
2024-03-11 14:00:00,139.28,139.33,139.16,139.31,148497.0,138.451,138.5007,138.3318,138.4809,148497.0
2024-03-11 14:05:00,139.31,139.38,139.29,139.36,99473.0,138.4809,138.5504,138.461,138.5306,99473.0
2024-03-11 14:10:00,139.37,139.38,139.23,139.34,126404.0,138.5405,138.5504,138.4013,138.5107,126404.0
2024-03-11 14:15:00,139.34,139.45,139.3,139.35,104843.0,138.5107,138.62,138.4709,138.5206,104843.0
2024-03-11 14:20:00,139.35,139.39,139.31,139.39,76514.0,138.5206,138.5604,138.4809,138.5604,76514.0
2024-03-11 14:25:00,139.39,139.43,139.25,139.43,117351.0,138.5604,138.6001,138.4212,138.6001,117351.0
2024-03-11 14:30:00,139.42,139.49,139.32,139.37,118360.0,138.5902,138.6598,138.4908,138.5405,118360.0
2024-03-11 14:35:00,139.36,139.44,139.29,139.44,81033.0,138.5306,138.6101,138.461,138.6101,81033.0
2024-03-11 14:40:00,139.44,139.59,139.42,139.58,123270.0,138.6101,138.7592,138.5902,138.7493,123270.0
2024-03-11 14:45:00,139.58,139.59,139.5,139.51,96166.0,138.7493,138.7592,138.6697,138.6797,96166.0
2024-03-11 14:50:00,139.52,139.59,139.45,139.49,133835.0,138.6896,138.7592,138.62,138.6598,133835.0
2024-03-11 14:55:00,139.48,139.51,139.42,139.5,113283.0,138.6499,138.6797,138.5902,138.6697,113283.0
2024-03-11 15:00:00,139.5,139.53,139.43,139.48,162492.0,138.6697,138.6996,138.6001,138.6499,162492.0
2024-03-11 15:05:00,139.49,139.57,139.47,139.47,167177.0,138.6598,138.7393,138.6399,138.6399,167177.0
2024-03-11 15:10:00,139.47,139.52,139.35,139.36,172660.0,138.6399,138.6896,138.5206,138.5306,172660.0
2024-03-11 15:15:00,139.36,139.4,139.17,139.2,232498.0,138.5306,138.5703,138.3417,138.3715,232498.0
2024-03-11 15:20:00,139.21,139.26,139.13,139.14,208700.0,138.3815,138.4312,138.3019,138.3119,208700.0
2024-03-11 15:25:00,139.14,139.24,139.09,139.1,208376.0,138.3119,138.4113,138.2622,138.2721,208376.0
2024-03-11 15:30:00,139.11,139.29,138.97,138.97,172738.0,138.2821,138.461,138.1429,138.1429,172738.0
2024-03-11 15:35:00,138.99,139.07,138.78,138.84,256123.0,138.1628,138.2423,137.954,138.0137,256123.0
2024-03-11 15:40:00,138.84,139.09,138.83,139.0,292656.0,138.0137,138.2622,138.0037,138.1727,292656.0
2024-03-11 15:45:00,139.0,139.08,138.99,139.0,414514.0,138.1727,138.2522,138.1628,138.1727,414514.0
2024-03-11 15:50:00,139.03,139.08,138.79,138.84,1053929.0,138.2025,138.2522,137.964,138.0137,1053929.0
2024-03-11 15:55:00,138.84,139.04,138.8,138.95,935788.0,138.0137,138.2125,137.9739,138.123,935788.0
2024-03-12 09:30:00,138.19,140.16,138.18,139.85,934917.0,137.3675,139.3258,137.3576,139.0176,934917.0
2024-03-12 09:35:00,139.86,140.14,139.27,139.33,395303.0,139.0276,139.3059,138.4411,138.5007,395303.0
2024-03-12 09:40:00,139.33,139.76,139.07,139.08,241475.0,138.5007,138.9282,138.2423,138.2522,241475.0
2024-03-12 09:45:00,139.07,139.22,138.83,139.02,190662.0,138.2423,138.3914,138.0037,138.1926,190662.0
2024-03-12 09:50:00,139.01,139.5,138.97,139.29,199297.0,138.1826,138.6697,138.1429,138.461,199297.0
2024-03-12 09:55:00,139.3,139.78,139.29,139.63,237963.0,138.4709,138.9481,138.461,138.799,237963.0
2024-03-12 10:00:00,139.63,139.72,139.27,139.61,162739.0,138.799,138.8884,138.4411,138.7791,162739.0
2024-03-12 10:05:00,139.61,140.01,139.54,139.79,165169.0,138.7791,139.1767,138.7095,138.958,165169.0
2024-03-12 10:10:00,139.81,139.9,139.58,139.65,101325.0,138.9779,139.0674,138.7493,138.8188,101325.0
2024-03-12 10:15:00,139.67,139.8,139.53,139.69,145992.0,138.8387,138.9679,138.6996,138.8586,145992.0
2024-03-12 10:20:00,139.7,139.9,139.56,139.88,152256.0,138.8685,139.0674,138.7294,139.0475,152256.0
2024-03-12 10:25:00,139.88,139.88,139.68,139.76,90831.0,139.0475,139.0475,138.8487,138.9282,90831.0
2024-03-12 10:30:00,139.78,140.07,139.68,139.74,128170.0,138.9481,139.2363,138.8487,138.9083,128170.0
2024-03-12 10:35:00,139.75,139.76,139.42,139.44,107882.0,138.9182,138.9282,138.5902,138.6101,107882.0
2024-03-12 10:40:00,139.45,139.72,139.44,139.72,106416.0,138.62,138.8884,138.6101,138.8884,106416.0
2024-03-12 10:45:00,139.73,139.93,139.58,139.92,120028.0,138.8984,139.0972,138.7493,139.0872,120028.0
2024-03-12 10:50:00,139.92,139.92,139.65,139.68,132308.0,139.0872,139.0872,138.8188,138.8487,132308.0
2024-03-12 10:55:00,139.67,139.68,139.2,139.32,173952.0,138.8387,138.8487,138.3715,138.4908,173952.0
2024-03-12 11:00:00,139.33,139.58,139.17,139.19,146826.0,138.5007,138.7493,138.3417,138.3616,146826.0
2024-03-12 11:05:00,139.2,139.5,139.11,139.49,112965.0,138.3715,138.6697,138.2821,138.6598,112965.0
2024-03-12 11:10:00,139.49,139.53,139.33,139.39,95910.0,138.6598,138.6996,138.5007,138.5604,95910.0
2024-03-12 11:15:00,139.41,139.55,139.38,139.4,108095.0,138.5803,138.7194,138.5504,138.5703,108095.0
2024-03-12 11:20:00,139.4,139.58,139.4,139.55,81787.0,138.5703,138.7493,138.5703,138.7194,81787.0
2024-03-12 11:25:00,139.56,139.57,139.41,139.45,110935.0,138.7294,138.7393,138.5803,138.62,110935.0
2024-03-12 11:30:00,139.47,139.47,139.15,139.28,100090.0,138.6399,138.6399,138.3218,138.451,100090.0
2024-03-12 11:35:00,139.27,139.39,139.22,139.33,88388.0,138.4411,138.5604,138.3914,138.5007,88388.0
2024-03-12 11:40:00,139.32,139.32,139.09,139.17,129232.0,138.4908,138.4908,138.2622,138.3417,129232.0
2024-03-12 11:45:00,139.16,139.4,139.1,139.35,109454.0,138.3318,138.5703,138.2721,138.5206,109454.0
2024-03-12 11:50:00,139.35,139.48,139.33,139.45,73895.0,138.5206,138.6499,138.5007,138.62,73895.0
2024-03-12 11:55:00,139.45,139.58,139.38,139.48,94711.0,138.62,138.7493,138.5504,138.6499,94711.0
2024-03-12 12:00:00,139.47,139.51,139.21,139.21,117148.0,138.6399,138.6797,138.3815,138.3815,117148.0
2024-03-12 12:05:00,139.21,139.6,139.21,139.57,221701.0,138.3815,138.7691,138.3815,138.7393,221701.0
2024-03-12 12:10:00,139.57,139.8,139.57,139.77,121611.0,138.7393,138.9679,138.7393,138.9381,121611.0
2024-03-12 12:15:00,139.77,139.8,139.69,139.7,106412.0,138.9381,138.9679,138.8586,138.8685,106412.0
2024-03-12 12:20:00,139.71,139.82,139.5,139.56,148670.0,138.8785,138.9878,138.6697,138.7294,148670.0
2024-03-12 12:25:00,139.56,139.65,139.55,139.64,83672.0,138.7294,138.8188,138.7194,138.8089,83672.0
2024-03-12 12:30:00,139.65,139.66,139.54,139.66,91486.0,138.8188,138.8288,138.7095,138.8288,91486.0
2024-03-12 12:35:00,139.67,139.69,139.34,139.5,260655.0,138.8387,138.8586,138.5107,138.6697,260655.0
2024-03-12 12:40:00,139.5,139.6,139.4,139.52,100366.0,138.6697,138.7691,138.5703,138.6896,100366.0
2024-03-12 12:45:00,139.52,139.52,139.3,139.38,151949.0,138.6896,138.6896,138.4709,138.5504,151949.0
2024-03-12 12:50:00,139.38,139.54,139.36,139.48,111433.0,138.5504,138.7095,138.5306,138.6499,111433.0
2024-03-12 12:55:00,139.49,139.56,139.33,139.55,104698.0,138.6598,138.7294,138.5007,138.7194,104698.0
2024-03-12 13:00:00,139.56,139.75,139.55,139.61,159039.0,138.7294,138.9182,138.7194,138.7791,159039.0
2024-03-12 13:05:00,139.62,139.76,139.59,139.72,100036.0,138.789,138.9282,138.7592,138.8884,100036.0
2024-03-12 13:10:00,139.71,139.91,139.7,139.87,147260.0,138.8785,139.0773,138.8685,139.0375,147260.0
2024-03-12 13:15:00,139.87,140.14,139.83,140.13,225063.0,139.0375,139.3059,138.9978,139.296,225063.0
2024-03-12 13:20:00,140.14,140.28,140.13,140.25,137351.0,139.3059,139.4451,139.296,139.4153,137351.0
2024-03-12 13:25:00,140.26,140.28,139.96,139.98,135936.0,139.4252,139.4451,139.127,139.1469,135936.0
2024-03-12 13:30:00,139.98,140.05,139.81,139.83,92204.0,139.1469,139.2165,138.9779,138.9978,92204.0
2024-03-12 13:35:00,139.84,139.88,139.67,139.73,85895.0,139.0077,139.0475,138.8387,138.8984,85895.0
2024-03-12 13:40:00,139.73,139.75,139.62,139.72,113002.0,138.8984,138.9182,138.789,138.8884,113002.0
2024-03-12 13:45:00,139.72,139.74,139.5,139.55,131975.0,138.8884,138.9083,138.6697,138.7194,131975.0
2024-03-12 13:50:00,139.55,139.61,139.33,139.35,130715.0,138.7194,138.7791,138.5007,138.5206,130715.0
2024-03-12 13:55:00,139.34,139.66,139.34,139.54,73876.0,138.5107,138.8288,138.5107,138.7095,73876.0
2024-03-12 14:00:00,139.55,139.75,139.53,139.71,77579.0,138.7194,138.9182,138.6996,138.8785,77579.0
2024-03-12 14:05:00,139.72,139.81,139.71,139.78,112278.0,138.8884,138.9779,138.8785,138.9481,112278.0
2024-03-12 14:10:00,139.78,139.93,139.66,139.68,151526.0,138.9481,139.0972,138.8288,138.8487,151526.0
2024-03-12 14:15:00,139.68,139.71,139.59,139.69,72581.0,138.8487,138.8785,138.7592,138.8586,72581.0
2024-03-12 14:20:00,139.7,139.89,139.68,139.89,122790.0,138.8685,139.0574,138.8487,139.0574,122790.0
2024-03-12 14:25:00,139.89,140.11,139.8,140.09,128509.0,139.0574,139.2761,138.9679,139.2562,128509.0
2024-03-12 14:30:00,140.09,140.16,139.99,140.13,96638.0,139.2562,139.3258,139.1568,139.296,96638.0
2024-03-12 14:35:00,140.14,140.17,139.93,139.97,93579.0,139.3059,139.3357,139.0972,139.1369,93579.0
2024-03-12 14:40:00,139.96,140.0,139.72,139.74,130031.0,139.127,139.1668,138.8884,138.9083,130031.0
2024-03-12 14:45:00,139.74,139.94,139.71,139.93,66461.0,138.9083,139.1071,138.8785,139.0972,66461.0
2024-03-12 14:50:00,139.92,140.02,139.91,139.95,87494.0,139.0872,139.1866,139.0773,139.1171,87494.0
2024-03-12 14:55:00,139.95,140.01,139.87,139.94,94815.0,139.1171,139.1767,139.0375,139.1071,94815.0
2024-03-12 15:00:00,139.93,139.97,139.83,139.95,100007.0,139.0972,139.1369,138.9978,139.1171,100007.0
2024-03-12 15:05:00,139.95,139.96,139.87,139.96,110912.0,139.1171,139.127,139.0375,139.127,110912.0
2024-03-12 15:10:00,139.94,140.06,139.92,140.0,98135.0,139.1071,139.2264,139.0872,139.1668,98135.0
2024-03-12 15:15:00,139.99,140.01,139.7,139.77,116619.0,139.1568,139.1767,138.8685,138.9381,116619.0
2024-03-12 15:20:00,139.77,139.95,139.74,139.88,173362.0,138.9381,139.1171,138.9083,139.0475,173362.0
2024-03-12 15:25:00,139.88,139.94,139.8,139.92,154879.0,139.0475,139.1071,138.9679,139.0872,154879.0
2024-03-12 15:30:00,139.92,139.96,139.87,139.92,124136.0,139.0872,139.127,139.0375,139.0872,124136.0
2024-03-12 15:35:00,139.91,140.02,139.88,139.97,135545.0,139.0773,139.1866,139.0475,139.1369,135545.0
2024-03-12 15:40:00,139.98,140.05,139.91,139.91,142047.0,139.1469,139.2165,139.0773,139.0773,142047.0
2024-03-12 15:45:00,139.91,139.97,139.86,139.93,193858.0,139.0773,139.1369,139.0276,139.0972,193858.0
2024-03-12 15:50:00,139.92,139.93,139.75,139.79,342511.0,139.0872,139.0972,138.9182,138.958,342511.0
2024-03-12 15:55:00,139.78,139.82,139.57,139.6,877964.0,138.9481,138.9878,138.7393,138.7691,877964.0
2024-03-13 09:30:00,140.06,140.84,140.01,140.68,670940.0,139.2264,140.0018,139.1767,139.8427,670940.0
2024-03-13 09:35:00,140.67,141.2,140.61,141.19,474310.0,139.8328,140.3596,139.7731,140.3497,474310.0
2024-03-13 09:40:00,141.18,141.48,140.99,141.01,408221.0,140.3397,140.6379,140.1509,140.1707,408221.0
2024-03-13 09:45:00,141.01,141.22,140.82,141.1,297541.0,140.1707,140.3795,139.9819,140.2602,297541.0
2024-03-13 09:50:00,141.09,141.31,140.9,140.99,417332.0,140.2503,140.469,140.0614,140.1509,417332.0
2024-03-13 09:55:00,140.99,141.09,140.83,140.84,126804.0,140.1509,140.2503,139.9918,140.0018,126804.0
2024-03-13 10:00:00,140.85,140.92,140.5,140.62,166523.0,140.0117,140.0813,139.6638,139.7831,166523.0
2024-03-13 10:05:00,140.62,140.81,140.5,140.81,153216.0,139.7831,139.9719,139.6638,139.9719,153216.0
2024-03-13 10:10:00,140.81,141.12,140.72,141.01,193157.0,139.9719,140.2801,139.8825,140.1707,193157.0
2024-03-13 10:15:00,141.0,141.21,140.89,141.17,183715.0,140.1608,140.3696,140.0515,140.3298,183715.0
2024-03-13 10:20:00,141.16,141.2,140.97,141.02,100308.0,140.3199,140.3596,140.131,140.1807,100308.0
2024-03-13 10:25:00,141.06,141.08,140.83,141.03,107463.0,140.2204,140.2403,139.9918,140.1906,107463.0
2024-03-13 10:30:00,141.02,141.35,141.0,141.25,120313.0,140.1807,140.5087,140.1608,140.4093,120313.0
2024-03-13 10:35:00,141.25,141.28,140.96,141.03,96336.0,140.4093,140.4391,140.121,140.1906,96336.0
2024-03-13 10:40:00,141.02,141.24,141.02,141.22,80755.0,140.1807,140.3994,140.1807,140.3795,80755.0
2024-03-13 10:45:00,141.21,141.27,141.04,141.08,173740.0,140.3696,140.4292,140.2006,140.2403,173740.0
2024-03-13 10:50:00,141.08,141.12,140.71,140.9,150744.0,140.2403,140.2801,139.8725,140.0614,150744.0
2024-03-13 10:55:00,140.9,141.28,140.83,141.23,218702.0,140.0614,140.4391,139.9918,140.3894,218702.0
2024-03-13 11:00:00,141.24,141.63,141.15,141.61,346949.0,140.3994,140.7871,140.3099,140.7672,346949.0
2024-03-13 11:05:00,141.62,141.75,141.37,141.56,185999.0,140.7771,140.9063,140.5286,140.7175,185999.0
2024-03-13 11:10:00,141.56,141.56,141.29,141.33,119342.0,140.7175,140.7175,140.4491,140.4888,119342.0
2024-03-13 11:15:00,141.33,141.38,141.19,141.23,128342.0,140.4888,140.5385,140.3497,140.3894,128342.0
2024-03-13 11:20:00,141.24,141.37,141.24,141.27,70890.0,140.3994,140.5286,140.3994,140.4292,70890.0
2024-03-13 11:25:00,141.27,141.32,140.99,141.02,106462.0,140.4292,140.4789,140.1509,140.1807,106462.0
2024-03-13 11:30:00,141.02,141.15,140.99,141.1,100009.0,140.1807,140.3099,140.1509,140.2602,100009.0
2024-03-13 11:35:00,141.1,141.3,141.1,141.14,78496.0,140.2602,140.459,140.2602,140.3,78496.0
2024-03-13 11:40:00,141.15,141.21,140.89,141.07,91746.0,140.3099,140.3696,140.0515,140.2304,91746.0
2024-03-13 11:45:00,141.07,141.2,141.0,141.19,91443.0,140.2304,140.3596,140.1608,140.3497,91443.0
2024-03-13 11:50:00,141.18,141.31,141.16,141.31,79143.0,140.3397,140.469,140.3199,140.469,79143.0
2024-03-13 11:55:00,141.31,141.53,141.31,141.53,122462.0,140.469,140.6876,140.469,140.6876,122462.0
2024-03-13 12:00:00,141.53,141.73,141.48,141.6,156919.0,140.6876,140.8865,140.6379,140.7572,156919.0
2024-03-13 12:05:00,141.6,141.63,141.37,141.44,112652.0,140.7572,140.7871,140.5286,140.5982,112652.0
2024-03-13 12:10:00,141.44,141.59,141.41,141.56,102190.0,140.5982,140.7473,140.5684,140.7175,102190.0
2024-03-13 12:15:00,141.56,141.74,141.52,141.74,173583.0,140.7175,140.8964,140.6777,140.8964,173583.0
2024-03-13 12:20:00,141.74,141.77,141.58,141.75,111630.0,140.8964,140.9262,140.7374,140.9063,111630.0
2024-03-13 12:25:00,141.75,141.76,141.63,141.66,104727.0,140.9063,140.9163,140.7871,140.8169,104727.0
2024-03-13 12:30:00,141.67,141.74,141.6,141.72,86995.0,140.8268,140.8964,140.7572,140.8765,86995.0
2024-03-13 12:35:00,141.73,141.98,141.72,141.97,198334.0,140.8865,141.135,140.8765,141.125,198334.0
2024-03-13 12:40:00,141.96,142.11,141.93,142.06,361566.0,141.1151,141.2642,141.0853,141.2145,361566.0
2024-03-13 12:45:00,142.06,142.11,141.98,142.02,162096.0,141.2145,141.2642,141.135,141.1747,162096.0
2024-03-13 12:50:00,142.03,142.15,142.0,142.15,166010.0,141.1847,141.304,141.1549,141.304,166010.0
2024-03-13 12:55:00,142.15,142.16,141.9,141.96,153312.0,141.304,141.3139,141.0554,141.1151,153312.0
2024-03-13 13:00:00,141.96,142.19,141.91,142.02,231136.0,141.1151,141.3437,141.0654,141.1747,231136.0
2024-03-13 13:05:00,142.03,142.14,141.99,142.07,81575.0,141.1847,141.294,141.1449,141.2244,81575.0
2024-03-13 13:10:00,142.09,142.12,141.87,141.88,81292.0,141.2443,141.2741,141.0256,141.0356,81292.0
2024-03-13 13:15:00,141.88,141.9,141.59,141.69,97879.0,141.0356,141.0554,140.7473,140.8467,97879.0
2024-03-13 13:20:00,141.69,141.79,141.65,141.78,62606.0,140.8467,140.9461,140.8069,140.9362,62606.0
2024-03-13 13:25:00,141.78,141.82,141.73,141.81,76866.0,140.9362,140.9759,140.8865,140.966,76866.0
2024-03-13 13:30:00,141.81,141.87,141.56,141.6,106703.0,140.966,141.0256,140.7175,140.7572,106703.0
2024-03-13 13:35:00,141.61,141.76,141.58,141.58,71038.0,140.7672,140.9163,140.7374,140.7374,71038.0
2024-03-13 13:40:00,141.58,141.62,141.43,141.44,95501.0,140.7374,140.7771,140.5882,140.5982,95501.0
2024-03-13 13:45:00,141.43,141.58,141.43,141.53,90755.0,140.5882,140.7374,140.5882,140.6876,90755.0
2024-03-13 13:50:00,141.54,141.74,141.51,141.7,100743.0,140.6976,140.8964,140.6678,140.8566,100743.0
2024-03-13 13:55:00,141.71,141.78,141.68,141.74,91250.0,140.8666,140.9362,140.8368,140.8964,91250.0
2024-03-13 14:00:00,141.73,141.77,141.59,141.59,76233.0,140.8865,140.9262,140.7473,140.7473,76233.0
2024-03-13 14:05:00,141.6,141.65,141.52,141.54,74176.0,140.7572,140.8069,140.6777,140.6976,74176.0
2024-03-13 14:10:00,141.54,141.54,141.41,141.47,131445.0,140.6976,140.6976,140.5684,140.628,131445.0
2024-03-13 14:15:00,141.47,141.52,141.39,141.45,98143.0,140.628,140.6777,140.5485,140.6081,98143.0
2024-03-13 14:20:00,141.44,141.58,141.41,141.45,72489.0,140.5982,140.7374,140.5684,140.6081,72489.0
2024-03-13 14:25:00,141.45,141.52,141.34,141.36,70050.0,140.6081,140.6777,140.4988,140.5187,70050.0
2024-03-13 14:30:00,141.36,141.37,141.28,141.3,89653.0,140.5187,140.5286,140.4391,140.459,89653.0
2024-03-13 14:35:00,141.31,141.35,141.29,141.33,95052.0,140.469,140.5087,140.4491,140.4888,95052.0
2024-03-13 14:40:00,141.31,141.37,141.22,141.25,88241.0,140.469,140.5286,140.3795,140.4093,88241.0
2024-03-13 14:45:00,141.25,141.36,141.25,141.34,105767.0,140.4093,140.5187,140.4093,140.4988,105767.0
2024-03-13 14:50:00,141.34,141.46,141.32,141.36,99171.0,140.4988,140.6181,140.4789,140.5187,99171.0
2024-03-13 14:55:00,141.36,141.37,141.26,141.29,106701.0,140.5187,140.5286,140.4193,140.4491,106701.0
2024-03-13 15:00:00,141.28,141.35,141.2,141.23,190820.0,140.4391,140.5087,140.3596,140.3894,190820.0
2024-03-13 15:05:00,141.23,141.27,141.13,141.19,159235.0,140.3894,140.4292,140.29,140.3497,159235.0
2024-03-13 15:10:00,141.18,141.3,141.13,141.23,99935.0,140.3397,140.459,140.29,140.3894,99935.0
2024-03-13 15:15:00,141.23,141.28,141.16,141.16,82868.0,140.3894,140.4391,140.3199,140.3199,82868.0
2024-03-13 15:20:00,141.16,141.2,141.04,141.05,119367.0,140.3199,140.3596,140.2006,140.2105,119367.0
2024-03-13 15:25:00,141.05,141.08,140.56,140.72,211275.0,140.2105,140.2403,139.7234,139.8825,211275.0
2024-03-13 15:30:00,140.72,140.92,140.65,140.79,145570.0,139.8825,140.0813,139.8129,139.9521,145570.0
2024-03-13 15:35:00,140.78,140.79,140.6,140.67,157050.0,139.9421,139.9521,139.7632,139.8328,157050.0
2024-03-13 15:40:00,140.66,140.79,140.64,140.73,130008.0,139.8228,139.9521,139.8029,139.8924,130008.0
2024-03-13 15:45:00,140.73,140.91,140.69,140.83,179440.0,139.8924,140.0713,139.8526,139.9918,179440.0
2024-03-13 15:50:00,140.83,140.86,140.68,140.81,235178.0,139.9918,140.0216,139.8427,139.9719,235178.0
2024-03-13 15:55:00,140.81,140.81,140.61,140.78,601592.0,139.9719,139.9719,139.7731,139.9421,601592.0
2024-03-14 09:30:00,142.3,142.67,141.48,142.48,772313.0,141.4531,141.8209,140.6379,141.632,772313.0
2024-03-14 09:35:00,142.44,143.02,142.28,142.53,400298.0,141.5922,142.1688,141.4332,141.6817,400298.0
2024-03-14 09:40:00,142.53,142.85,142.18,142.78,292555.0,141.6817,141.9998,141.3338,141.9302,292555.0
2024-03-14 09:45:00,142.77,142.79,142.34,142.53,355627.0,141.9203,141.9402,141.4928,141.6817,355627.0
2024-03-14 09:50:00,142.5,142.52,142.23,142.26,353554.0,141.6519,141.6718,141.3835,141.4133,353554.0
2024-03-14 09:55:00,142.25,142.72,142.22,142.39,258161.0,141.4034,141.8706,141.3735,141.5425,258161.0
2024-03-14 10:00:00,142.38,142.39,141.86,142.11,181966.0,141.5326,141.5425,141.0157,141.2642,181966.0
2024-03-14 10:05:00,142.11,142.26,141.88,142.25,119797.0,141.2642,141.4133,141.0356,141.4034,119797.0
2024-03-14 10:10:00,142.24,142.74,142.23,142.67,260042.0,141.3934,141.8904,141.3835,141.8209,260042.0
2024-03-14 10:15:00,142.69,142.92,142.41,142.82,507750.0,141.8407,142.0694,141.5624,141.97,507750.0
2024-03-14 10:20:00,142.82,143.29,142.72,143.27,507656.0,141.97,142.4372,141.8706,142.4173,507656.0
2024-03-14 10:25:00,143.26,144.21,143.2,143.78,1397040.0,142.4074,143.3517,142.3477,142.9243,1397040.0
2024-03-14 10:30:00,143.78,144.06,143.6,143.76,381516.0,142.9243,143.2026,142.7453,142.9044,381516.0
2024-03-14 10:35:00,143.77,143.9,143.51,143.55,211206.0,142.9143,143.0435,142.6559,142.6956,211206.0
2024-03-14 10:40:00,143.53,143.55,143.17,143.39,360694.0,142.6757,142.6956,142.3179,142.5366,360694.0
2024-03-14 10:45:00,143.4,143.46,143.19,143.23,172722.0,142.5465,142.6062,142.3378,142.3775,172722.0
2024-03-14 10:50:00,143.24,143.54,143.22,143.43,187417.0,142.3875,142.6857,142.3676,142.5763,187417.0
2024-03-14 10:55:00,143.42,143.65,143.24,143.65,281575.0,142.5664,142.795,142.3875,142.795,281575.0
2024-03-14 11:00:00,143.65,143.91,143.63,143.84,265371.0,142.795,143.0535,142.7752,142.9839,265371.0
2024-03-14 11:05:00,143.84,144.04,143.83,143.91,273413.0,142.9839,143.1827,142.974,143.0535,273413.0
2024-03-14 11:10:00,143.91,144.14,143.9,143.97,175617.0,143.0535,143.2821,143.0435,143.1131,175617.0
2024-03-14 11:15:00,143.96,144.01,143.83,143.86,331112.0,143.1032,143.1529,142.974,143.0038,331112.0
2024-03-14 11:20:00,143.87,143.9,143.64,143.71,409835.0,143.0137,143.0435,142.7851,142.8547,409835.0
2024-03-14 11:25:00,143.71,143.94,143.7,143.88,172363.0,142.8547,143.0833,142.8447,143.0237,172363.0
2024-03-14 11:30:00,143.89,144.15,143.89,144.12,241404.0,143.0336,143.2921,143.0336,143.2622,241404.0
2024-03-14 11:35:00,144.1,144.14,143.9,143.96,226016.0,143.2424,143.2821,143.0435,143.1032,226016.0
2024-03-14 11:40:00,143.97,144.03,143.57,143.59,188902.0,143.1131,143.1728,142.7155,142.7354,188902.0
2024-03-14 11:45:00,143.59,143.71,143.51,143.53,94476.0,142.7354,142.8547,142.6559,142.6757,94476.0
2024-03-14 11:50:00,143.52,143.84,143.5,143.83,101882.0,142.6658,142.9839,142.6459,142.974,101882.0
2024-03-14 11:55:00,143.82,144.0,143.79,144.0,93104.0,142.964,143.1429,142.9342,143.1429,93104.0
2024-03-14 12:00:00,144.0,144.26,143.91,143.91,221309.0,143.1429,143.4014,143.0535,143.0535,221309.0
2024-03-14 12:05:00,143.93,143.96,143.5,143.5,261217.0,143.0734,143.1032,142.6459,142.6459,261217.0
2024-03-14 12:10:00,143.49,143.55,143.33,143.47,146962.0,142.636,142.6956,142.4769,142.6161,146962.0
2024-03-14 12:15:00,143.46,143.46,143.21,143.24,213463.0,142.6062,142.6062,142.3577,142.3875,213463.0
2024-03-14 12:20:00,143.25,143.41,143.13,143.38,171270.0,142.3974,142.5565,142.2781,142.5266,171270.0
2024-03-14 12:25:00,143.38,143.51,143.3,143.46,156499.0,142.5266,142.6559,142.4471,142.6062,156499.0
2024-03-14 12:30:00,143.46,143.57,143.43,143.44,253911.0,142.6062,142.7155,142.5763,142.5863,253911.0
2024-03-14 12:35:00,143.44,143.55,143.28,143.47,189099.0,142.5863,142.6956,142.4272,142.6161,189099.0
2024-03-14 12:40:00,143.48,143.63,143.44,143.52,168502.0,142.626,142.7752,142.5863,142.6658,168502.0
2024-03-14 12:45:00,143.53,143.68,143.49,143.57,106581.0,142.6757,142.8249,142.636,142.7155,106581.0
2024-03-14 12:50:00,143.56,143.63,143.49,143.56,91418.0,142.7056,142.7752,142.636,142.7056,91418.0
2024-03-14 12:55:00,143.55,143.62,143.47,143.54,146118.0,142.6956,142.7652,142.6161,142.6857,146118.0
2024-03-14 13:00:00,143.55,143.72,143.52,143.67,106888.0,142.6956,142.8646,142.6658,142.8149,106888.0
2024-03-14 13:05:00,143.66,143.79,143.6,143.7,135826.0,142.805,142.9342,142.7453,142.8447,135826.0
2024-03-14 13:10:00,143.69,143.87,143.62,143.78,163136.0,142.8348,143.0137,142.7652,142.9243,163136.0
2024-03-14 13:15:00,143.78,143.84,143.75,143.78,239854.0,142.9243,142.9839,142.8944,142.9243,239854.0
2024-03-14 13:20:00,143.78,144.06,143.77,144.05,181858.0,142.9243,143.2026,142.9143,143.1927,181858.0
2024-03-14 13:25:00,144.05,144.08,143.9,143.9,121948.0,143.1927,143.2225,143.0435,143.0435,121948.0
2024-03-14 13:30:00,143.9,143.99,143.8,143.96,227828.0,143.0435,143.133,142.9441,143.1032,227828.0
2024-03-14 13:35:00,143.97,144.02,143.76,143.91,115787.0,143.1131,143.1628,142.9044,143.0535,115787.0
2024-03-14 13:40:00,143.91,143.92,143.62,143.66,91072.0,143.0535,143.0634,142.7652,142.805,91072.0
2024-03-14 13:45:00,143.66,143.86,143.52,143.85,120977.0,142.805,143.0038,142.6658,142.9938,120977.0
2024-03-14 13:50:00,143.85,144.1,143.83,144.09,182944.0,142.9938,143.2424,142.974,143.2324,182944.0
2024-03-14 13:55:00,144.08,144.13,144.0,144.09,175135.0,143.2225,143.2722,143.1429,143.2324,175135.0
2024-03-14 14:00:00,144.1,144.43,144.09,144.4,230677.0,143.2424,143.5704,143.2324,143.5406,230677.0
2024-03-14 14:05:00,144.41,144.59,144.37,144.4,242795.0,143.5505,143.7294,143.5107,143.5406,242795.0
2024-03-14 14:10:00,144.4,144.54,144.34,144.44,161344.0,143.5406,143.6797,143.4809,143.5803,161344.0
2024-03-14 14:15:00,144.44,144.47,144.34,144.46,171185.0,143.5803,143.6102,143.4809,143.6002,171185.0
2024-03-14 14:20:00,144.45,144.5,144.36,144.41,246690.0,143.5903,143.64,143.5008,143.5505,246690.0
2024-03-14 14:25:00,144.41,144.48,144.37,144.45,309573.0,143.5505,143.6201,143.5107,143.5903,309573.0
2024-03-14 14:30:00,144.46,144.48,144.38,144.44,373256.0,143.6002,143.6201,143.5207,143.5803,373256.0
2024-03-14 14:35:00,144.44,144.5,144.34,144.49,223493.0,143.5803,143.64,143.4809,143.63,223493.0
2024-03-14 14:40:00,144.49,144.5,144.39,144.44,188016.0,143.63,143.64,143.5306,143.5803,188016.0
2024-03-14 14:45:00,144.44,144.73,144.41,144.58,213543.0,143.5803,143.8686,143.5505,143.7195,213543.0
2024-03-14 14:50:00,144.57,144.59,144.37,144.46,240271.0,143.7096,143.7294,143.5107,143.6002,240271.0
2024-03-14 14:55:00,144.45,144.52,144.3,144.33,373165.0,143.5903,143.6599,143.4412,143.471,373165.0
2024-03-14 15:00:00,144.32,144.49,144.27,144.41,441430.0,143.461,143.63,143.4113,143.5505,441430.0
2024-03-14 15:05:00,144.4,144.47,144.12,144.16,471500.0,143.5406,143.6102,143.2622,143.302,471500.0
2024-03-14 15:10:00,144.15,144.23,144.0,144.01,304165.0,143.2921,143.3716,143.1429,143.1529,304165.0
2024-03-14 15:15:00,144.02,144.14,144.0,144.11,201882.0,143.1628,143.2821,143.1429,143.2523,201882.0
2024-03-14 15:20:00,144.12,144.22,144.01,144.02,203158.0,143.2622,143.3616,143.1529,143.1628,203158.0
2024-03-14 15:25:00,144.02,144.22,144.0,144.04,405297.0,143.1628,143.3616,143.1429,143.1827,405297.0
2024-03-14 15:30:00,144.04,144.11,143.9,144.0,305324.0,143.1827,143.2523,143.0435,143.1429,305324.0
2024-03-14 15:35:00,144.0,144.16,143.88,144.12,397421.0,143.1429,143.302,143.0237,143.2622,397421.0
2024-03-14 15:40:00,144.11,144.17,144.02,144.06,352431.0,143.2523,143.3119,143.1628,143.2026,352431.0
2024-03-14 15:45:00,144.07,144.09,143.69,143.83,325570.0,143.2125,143.2324,142.8348,142.974,325570.0
2024-03-14 15:50:00,143.84,144.16,143.71,144.15,700570.0,142.9839,143.302,142.8547,143.2921,700570.0
2024-03-14 15:55:00,144.15,144.39,143.94,144.36,1282335.0,143.2921,143.5306,143.0833,143.5008,1282335.0
2024-03-15 09:30:00,143.93,144.34,142.94,143.37,4005734.0,143.0734,143.4809,142.0893,142.5167,4005734.0
2024-03-15 09:35:00,143.38,143.59,142.92,142.97,321899.0,142.5266,142.7354,142.0694,142.1191,321899.0
2024-03-15 09:40:00,142.98,143.39,142.94,143.19,273946.0,142.129,142.5366,142.0893,142.3378,273946.0
2024-03-15 09:45:00,143.18,143.42,143.12,143.25,220852.0,142.3278,142.5664,142.2682,142.3974,220852.0
2024-03-15 09:50:00,143.26,143.42,142.92,143.22,200752.0,142.4074,142.5664,142.0694,142.3676,200752.0
2024-03-15 09:55:00,143.21,143.25,142.92,143.19,139431.0,142.3577,142.3974,142.0694,142.3378,139431.0
2024-03-15 10:00:00,143.18,143.33,142.76,142.84,281029.0,142.3278,142.4769,141.9103,141.9899,281029.0
2024-03-15 10:05:00,142.85,143.04,142.62,142.91,242450.0,141.9998,142.1887,141.7712,142.0594,242450.0
2024-03-15 10:10:00,142.9,143.08,142.84,142.97,137749.0,142.0495,142.2284,141.9899,142.1191,137749.0
2024-03-15 10:15:00,142.97,143.08,142.8,142.86,101099.0,142.1191,142.2284,141.9501,142.0097,101099.0
2024-03-15 10:20:00,142.85,142.96,142.79,142.89,170855.0,141.9998,142.1091,141.9402,142.0396,170855.0
2024-03-15 10:25:00,142.9,142.98,142.76,142.81,127655.0,142.0495,142.129,141.9103,141.96,127655.0
2024-03-15 10:30:00,142.82,142.83,142.32,142.33,125551.0,141.97,141.9799,141.4729,141.4829,125551.0
2024-03-15 10:35:00,142.33,142.56,142.3,142.36,169195.0,141.4829,141.7115,141.4531,141.5127,169195.0
2024-03-15 10:40:00,142.35,142.59,142.34,142.42,103040.0,141.5028,141.7413,141.4928,141.5724,103040.0
2024-03-15 10:45:00,142.42,142.65,142.36,142.58,116218.0,141.5724,141.801,141.5127,141.7314,116218.0
2024-03-15 10:50:00,142.57,142.57,142.37,142.39,112242.0,141.7215,141.7215,141.5226,141.5425,112242.0
2024-03-15 10:55:00,142.39,142.44,142.21,142.38,192829.0,141.5425,141.5922,141.3636,141.5326,192829.0
2024-03-15 11:00:00,142.39,142.49,142.26,142.41,217254.0,141.5425,141.6419,141.4133,141.5624,217254.0
2024-03-15 11:05:00,142.42,142.5,142.23,142.36,141845.0,141.5724,141.6519,141.3835,141.5127,141845.0
2024-03-15 11:10:00,142.36,142.4,142.11,142.22,150713.0,141.5127,141.5525,141.2642,141.3735,150713.0
2024-03-15 11:15:00,142.22,142.36,142.14,142.21,109019.0,141.3735,141.5127,141.294,141.3636,109019.0
2024-03-15 11:20:00,142.2,142.31,142.12,142.2,124336.0,141.3537,141.463,141.2741,141.3537,124336.0
2024-03-15 11:25:00,142.21,142.46,142.17,142.39,116859.0,141.3636,141.6121,141.3238,141.5425,116859.0
2024-03-15 11:30:00,142.38,142.45,142.01,142.02,198900.0,141.5326,141.6022,141.1648,141.1747,198900.0
2024-03-15 11:35:00,142.02,142.03,141.71,141.8,226589.0,141.1747,141.1847,140.8666,140.956,226589.0
2024-03-15 11:40:00,141.81,141.82,141.7,141.72,169687.0,140.966,140.9759,140.8566,140.8765,169687.0
2024-03-15 11:45:00,141.71,141.76,141.56,141.62,146515.0,140.8666,140.9163,140.7175,140.7771,146515.0
2024-03-15 11:50:00,141.61,141.82,141.57,141.81,168789.0,140.7672,140.9759,140.7274,140.966,168789.0
2024-03-15 11:55:00,141.81,141.81,141.68,141.71,96566.0,140.966,140.966,140.8368,140.8666,96566.0
2024-03-15 12:00:00,141.71,141.77,141.61,141.62,184404.0,140.8666,140.9262,140.7672,140.7771,184404.0
2024-03-15 12:05:00,141.61,141.62,141.27,141.3,183902.0,140.7672,140.7771,140.4292,140.459,183902.0
2024-03-15 12:10:00,141.31,141.4,141.23,141.34,161409.0,140.469,140.5584,140.3894,140.4988,161409.0
2024-03-15 12:15:00,141.33,141.36,141.19,141.34,181759.0,140.4888,140.5187,140.3497,140.4988,181759.0
2024-03-15 12:20:00,141.35,141.46,141.3,141.35,135242.0,140.5087,140.6181,140.459,140.5087,135242.0
2024-03-15 12:25:00,141.34,141.48,141.31,141.38,114342.0,140.4988,140.6379,140.469,140.5385,114342.0
2024-03-15 12:30:00,141.37,141.59,141.31,141.35,150080.0,140.5286,140.7473,140.469,140.5087,150080.0
2024-03-15 12:35:00,141.35,141.53,141.28,141.4,93969.0,140.5087,140.6876,140.4391,140.5584,93969.0
2024-03-15 12:40:00,141.4,141.46,141.29,141.3,100107.0,140.5584,140.6181,140.4491,140.459,100107.0
2024-03-15 12:45:00,141.29,141.33,141.19,141.23,154986.0,140.4491,140.4888,140.3497,140.3894,154986.0
2024-03-15 12:50:00,141.22,141.31,141.14,141.2,174262.0,140.3795,140.469,140.3,140.3596,174262.0
2024-03-15 12:55:00,141.19,141.26,141.13,141.25,64346.0,140.3497,140.4193,140.29,140.4093,64346.0
2024-03-15 13:00:00,141.25,141.41,141.24,141.32,132192.0,140.4093,140.5684,140.3994,140.4789,132192.0
2024-03-15 13:05:00,141.31,141.54,141.31,141.4,159811.0,140.469,140.6976,140.469,140.5584,159811.0
2024-03-15 13:10:00,141.4,141.56,141.2,141.22,187153.0,140.5584,140.7175,140.3596,140.3795,187153.0
2024-03-15 13:15:00,141.22,141.36,141.22,141.35,80121.0,140.3795,140.5187,140.3795,140.5087,80121.0
2024-03-15 13:20:00,141.35,141.54,141.35,141.53,83310.0,140.5087,140.6976,140.5087,140.6876,83310.0
2024-03-15 13:25:00,141.55,141.57,141.41,141.5,92909.0,140.7075,140.7274,140.5684,140.6578,92909.0
2024-03-15 13:30:00,141.5,141.63,141.46,141.55,145698.0,140.6578,140.7871,140.6181,140.7075,145698.0
2024-03-15 13:35:00,141.55,141.86,141.53,141.86,140784.0,140.7075,141.0157,140.6876,141.0157,140784.0
2024-03-15 13:40:00,141.85,141.88,141.72,141.78,129763.0,141.0057,141.0356,140.8765,140.9362,129763.0
2024-03-15 13:45:00,141.79,141.8,141.54,141.58,87247.0,140.9461,140.956,140.6976,140.7374,87247.0
2024-03-15 13:50:00,141.58,141.76,141.54,141.75,75809.0,140.7374,140.9163,140.6976,140.9063,75809.0
2024-03-15 13:55:00,141.76,141.96,141.73,141.91,121512.0,140.9163,141.1151,140.8865,141.0654,121512.0
2024-03-15 14:00:00,141.93,141.98,141.85,141.91,79637.0,141.0853,141.135,141.0057,141.0654,79637.0
2024-03-15 14:05:00,141.91,141.92,141.78,141.83,92525.0,141.0654,141.0753,140.9362,140.9859,92525.0
2024-03-15 14:10:00,141.83,141.93,141.8,141.89,81164.0,140.9859,141.0853,140.956,141.0455,81164.0
2024-03-15 14:15:00,141.89,141.97,141.83,141.9,108751.0,141.0455,141.125,140.9859,141.0554,108751.0
2024-03-15 14:20:00,141.92,141.94,141.79,141.81,97347.0,141.0753,141.0952,140.9461,140.966,97347.0
2024-03-15 14:25:00,141.81,141.94,141.76,141.94,105538.0,140.966,141.0952,140.9163,141.0952,105538.0
2024-03-15 14:30:00,141.93,142.14,141.91,142.14,132578.0,141.0853,141.294,141.0654,141.294,132578.0
2024-03-15 14:35:00,142.14,142.19,142.01,142.17,86441.0,141.294,141.3437,141.1648,141.3238,86441.0
2024-03-15 14:40:00,142.17,142.36,142.17,142.25,128521.0,141.3238,141.5127,141.3238,141.4034,128521.0
2024-03-15 14:45:00,142.25,142.28,142.05,142.09,82439.0,141.4034,141.4332,141.2046,141.2443,82439.0
2024-03-15 14:50:00,142.09,142.24,142.04,142.12,97825.0,141.2443,141.3934,141.1946,141.2741,97825.0
2024-03-15 14:55:00,142.11,142.21,142.04,142.13,99346.0,141.2642,141.3636,141.1946,141.2841,99346.0
2024-03-15 15:00:00,142.14,142.27,142.09,142.27,107922.0,141.294,141.4232,141.2443,141.4232,107922.0
2024-03-15 15:05:00,142.26,142.28,141.97,141.99,117656.0,141.4133,141.4332,141.125,141.1449,117656.0
2024-03-15 15:10:00,141.99,142.08,141.93,142.03,81514.0,141.1449,141.2344,141.0853,141.1847,81514.0
2024-03-15 15:15:00,142.04,142.17,142.01,142.17,117487.0,141.1946,141.3238,141.1648,141.3238,117487.0
2024-03-15 15:20:00,142.17,142.25,142.04,142.22,147994.0,141.3238,141.4034,141.1946,141.3735,147994.0
2024-03-15 15:25:00,142.22,142.59,142.13,142.29,234128.0,141.3735,141.7413,141.2841,141.4431,234128.0
2024-03-15 15:30:00,142.28,142.37,142.18,142.24,118075.0,141.4332,141.5226,141.3338,141.3934,118075.0
2024-03-15 15:35:00,142.24,142.35,142.21,142.29,136635.0,141.3934,141.5028,141.3636,141.4431,136635.0
2024-03-15 15:40:00,142.3,142.31,142.16,142.24,172601.0,141.4531,141.463,141.3139,141.3934,172601.0
2024-03-15 15:45:00,142.24,142.31,142.2,142.28,298841.0,141.3934,141.463,141.3537,141.4332,298841.0
2024-03-15 15:50:00,142.29,142.3,141.75,141.92,462752.0,141.4431,141.4531,140.9063,141.0753,462752.0
2024-03-15 15:55:00,141.92,142.3,141.91,142.18,739218.0,141.0753,141.4531,141.0654,141.3338,739218.0
2024-03-18 09:30:00,149.36,152.0,149.35,151.83,4180308.0,148.471,151.0953,148.4611,150.9263,4180308.0
2024-03-18 09:35:00,151.83,152.48,151.16,151.61,1436441.0,150.9263,151.5725,150.2603,150.7077,1436441.0
2024-03-18 09:40:00,151.65,152.51,151.36,152.47,1221507.0,150.7474,151.6023,150.4591,151.5625,1221507.0
2024-03-18 09:45:00,152.48,152.93,151.43,151.5,1059783.0,151.5725,152.0198,150.5287,150.5983,1059783.0
2024-03-18 09:50:00,151.53,151.94,151.24,151.34,871688.0,150.6281,151.0357,150.3399,150.4393,871688.0
2024-03-18 09:55:00,151.34,151.78,150.66,150.89,789954.0,150.4393,150.8766,149.7633,149.9919,789954.0
2024-03-18 10:00:00,150.89,151.09,150.62,150.75,675979.0,149.9919,150.1908,149.7235,149.8528,675979.0
2024-03-18 10:05:00,150.74,151.08,150.29,150.57,616272.0,149.8428,150.1808,149.3955,149.6738,616272.0
2024-03-18 10:10:00,150.58,150.68,150.03,150.04,448162.0,149.6838,149.7832,149.1371,149.147,448162.0
2024-03-18 10:15:00,150.03,150.95,149.92,150.95,518463.0,149.1371,150.0516,149.0277,150.0516,518463.0
2024-03-18 10:20:00,150.96,151.62,150.81,151.48,628223.0,150.0615,150.7176,149.9124,150.5784,628223.0
2024-03-18 10:25:00,151.49,151.91,151.47,151.75,582627.0,150.5884,151.0059,150.5685,150.8468,582627.0
2024-03-18 10:30:00,151.74,151.88,151.37,151.83,593290.0,150.8369,150.976,150.4691,150.9263,593290.0
2024-03-18 10:35:00,151.82,151.92,151.5,151.57,518748.0,150.9164,151.0158,150.5983,150.6679,518748.0
2024-03-18 10:40:00,151.57,151.99,151.56,151.99,488991.0,150.6679,151.0854,150.658,151.0854,488991.0
2024-03-18 10:45:00,151.99,152.13,151.72,151.95,513121.0,151.0854,151.2246,150.817,151.0456,513121.0
2024-03-18 10:50:00,151.95,152.02,151.72,151.93,437119.0,151.0456,151.1152,150.817,151.0258,437119.0
2024-03-18 10:55:00,151.93,151.94,151.52,151.81,419595.0,151.0258,151.0357,150.6182,150.9065,419595.0
2024-03-18 11:00:00,151.78,151.85,151.37,151.38,412815.0,150.8766,150.9462,150.4691,150.479,412815.0
2024-03-18 11:05:00,151.38,151.74,151.3,151.56,373154.0,150.479,150.8369,150.3995,150.658,373154.0
2024-03-18 11:10:00,151.55,151.64,151.39,151.61,289201.0,150.648,150.7375,150.489,150.7077,289201.0
2024-03-18 11:15:00,151.61,151.75,151.5,151.61,380647.0,150.7077,150.8468,150.5983,150.7077,380647.0
2024-03-18 11:20:00,151.61,151.63,151.4,151.53,369898.0,150.7077,150.7275,150.4989,150.6281,369898.0
2024-03-18 11:25:00,151.54,151.96,151.5,151.75,395215.0,150.6381,151.0556,150.5983,150.8468,395215.0
2024-03-18 11:30:00,151.75,151.75,151.2,151.34,385979.0,150.8468,150.8468,150.3001,150.4393,385979.0
2024-03-18 11:35:00,151.35,151.48,151.09,151.12,297050.0,150.4492,150.5784,150.1908,150.2206,297050.0
2024-03-18 11:40:00,151.12,151.13,150.89,150.89,256152.0,150.2206,150.2305,149.9919,149.9919,256152.0
2024-03-18 11:45:00,150.9,150.94,150.56,150.92,344358.0,150.0019,150.0416,149.6639,150.0218,344358.0
2024-03-18 11:50:00,150.91,151.22,150.91,151.0,343687.0,150.0118,150.32,150.0118,150.1013,343687.0
2024-03-18 11:55:00,151.01,151.02,150.64,150.64,285726.0,150.1112,150.1212,149.7434,149.7434,285726.0
2024-03-18 12:00:00,150.64,150.73,150.41,150.56,297778.0,149.7434,149.8329,149.5148,149.6639,297778.0
2024-03-18 12:05:00,150.55,150.71,150.44,150.44,213834.0,149.654,149.813,149.5446,149.5446,213834.0
2024-03-18 12:10:00,150.44,150.56,150.26,150.34,230758.0,149.5446,149.6639,149.3657,149.4452,230758.0
2024-03-18 12:15:00,150.34,150.39,150.13,150.22,226166.0,149.4452,149.4949,149.2365,149.3259,226166.0
2024-03-18 12:20:00,150.21,150.23,149.71,149.75,336019.0,149.316,149.3359,148.819,148.8587,336019.0
2024-03-18 12:25:00,149.75,150.15,149.63,149.8,455065.0,148.8587,149.2563,148.7394,148.9084,455065.0
2024-03-18 12:30:00,149.81,149.85,149.4,149.63,311897.0,148.9184,148.9581,148.5108,148.7394,311897.0
2024-03-18 12:35:00,149.64,149.93,149.62,149.84,228461.0,148.7494,149.0377,148.7295,148.9482,228461.0
2024-03-18 12:40:00,149.84,149.86,149.63,149.68,243285.0,148.9482,148.9681,148.7394,148.7891,243285.0
2024-03-18 12:45:00,149.68,149.72,149.5,149.52,147594.0,148.7891,148.8289,148.6102,148.6301,147594.0
2024-03-18 12:50:00,149.53,149.6,149.27,149.33,248806.0,148.64,148.7096,148.3816,148.4412,248806.0
2024-03-18 12:55:00,149.32,149.34,148.96,149.07,338587.0,148.4313,148.4512,148.0734,148.1828,338587.0
2024-03-18 13:00:00,149.07,149.25,148.97,149.07,182872.0,148.1828,148.3617,148.0834,148.1828,182872.0
2024-03-18 13:05:00,149.07,149.36,149.05,149.09,175616.0,148.1828,148.471,148.1629,148.2027,175616.0
2024-03-18 13:10:00,149.09,149.15,148.97,149.01,272758.0,148.2027,148.2623,148.0834,148.1231,272758.0
2024-03-18 13:15:00,149.02,149.14,148.88,149.12,193573.0,148.1331,148.2524,147.9939,148.2325,193573.0
2024-03-18 13:20:00,149.12,149.47,149.11,149.44,318066.0,148.2325,148.5804,148.2225,148.5506,318066.0
2024-03-18 13:25:00,149.42,149.51,149.19,149.36,183264.0,148.5307,148.6202,148.3021,148.471,183264.0
2024-03-18 13:30:00,149.37,149.4,149.07,149.11,172079.0,148.481,148.5108,148.1828,148.2225,172079.0
2024-03-18 13:35:00,149.09,149.17,148.8,148.97,213652.0,148.2027,148.2822,147.9144,148.0834,213652.0
2024-03-18 13:40:00,148.97,149.04,148.81,148.86,148788.0,148.0834,148.153,147.9243,147.974,148788.0
2024-03-18 13:45:00,148.85,149.15,148.85,149.15,143326.0,147.9641,148.2623,147.9641,148.2623,143326.0
2024-03-18 13:50:00,149.14,149.18,148.88,149.06,163011.0,148.2524,148.2921,147.9939,148.1728,163011.0
2024-03-18 13:55:00,149.05,149.26,148.99,149.19,130173.0,148.1629,148.3716,148.1032,148.3021,130173.0
2024-03-18 14:00:00,149.2,149.21,148.97,149.06,130705.0,148.312,148.3219,148.0834,148.1728,130705.0
2024-03-18 14:05:00,149.06,149.39,148.97,149.34,122458.0,148.1728,148.5009,148.0834,148.4512,122458.0
2024-03-18 14:10:00,149.34,149.35,149.0,149.0,187762.0,148.4512,148.4611,148.1132,148.1132,187762.0
2024-03-18 14:15:00,149.0,149.11,148.91,149.03,148313.0,148.1132,148.2225,148.0237,148.143,148313.0
2024-03-18 14:20:00,149.01,149.02,148.7,148.78,186809.0,148.1231,148.1331,147.815,147.8945,186809.0
2024-03-18 14:25:00,148.79,149.12,148.7,149.03,183402.0,147.9044,148.2325,147.815,148.143,183402.0
2024-03-18 14:30:00,149.03,149.04,148.69,148.73,166177.0,148.143,148.153,147.805,147.8448,166177.0
2024-03-18 14:35:00,148.71,148.85,148.53,148.72,167983.0,147.8249,147.9641,147.646,147.8349,167983.0
2024-03-18 14:40:00,148.71,148.78,148.14,148.2,249593.0,147.8249,147.8945,147.2583,147.318,249593.0
2024-03-18 14:45:00,148.2,148.43,148.18,148.39,167668.0,147.318,147.5466,147.2981,147.5068,167668.0
2024-03-18 14:50:00,148.38,148.39,148.24,148.29,146993.0,147.4969,147.5068,147.3577,147.4074,146993.0
2024-03-18 14:55:00,148.28,148.49,148.17,148.36,220668.0,147.3975,147.6062,147.2881,147.477,220668.0
2024-03-18 15:00:00,148.36,148.36,148.2,148.31,140057.0,147.477,147.477,147.318,147.4273,140057.0
2024-03-18 15:05:00,148.3,148.58,148.15,148.56,204115.0,147.4174,147.6957,147.2682,147.6758,204115.0
2024-03-18 15:10:00,148.56,148.68,148.52,148.56,142665.0,147.6758,147.7951,147.636,147.6758,142665.0
2024-03-18 15:15:00,148.55,148.71,148.46,148.47,187713.0,147.6659,147.8249,147.5764,147.5863,187713.0
2024-03-18 15:20:00,148.47,148.52,148.27,148.31,191374.0,147.5863,147.636,147.3875,147.4273,191374.0
2024-03-18 15:25:00,148.3,148.35,148.22,148.34,200000.0,147.4174,147.4671,147.3378,147.4571,200000.0
2024-03-18 15:30:00,148.34,148.41,148.15,148.19,247763.0,147.4571,147.5267,147.2682,147.308,247763.0
2024-03-18 15:35:00,148.18,148.37,148.17,148.34,214132.0,147.2981,147.4869,147.2881,147.4571,214132.0
2024-03-18 15:40:00,148.35,148.48,148.32,148.42,274375.0,147.4671,147.5963,147.4372,147.5366,274375.0
2024-03-18 15:45:00,148.42,148.83,148.41,148.82,395203.0,147.5366,147.9442,147.5267,147.9343,395203.0
2024-03-18 15:50:00,148.82,148.82,148.38,148.4,486437.0,147.9343,147.9343,147.4969,147.5168,486437.0
2024-03-18 15:55:00,148.4,148.58,148.32,148.49,835310.0,147.5168,147.6957,147.4372,147.6062,835310.0
2024-03-19 09:30:00,149.01,149.62,148.33,148.33,830288.0,148.1231,148.7295,147.4472,147.4472,830288.0
2024-03-19 09:35:00,148.35,148.55,147.7,147.76,408501.0,147.4671,147.6659,146.8209,146.8806,408501.0
2024-03-19 09:40:00,147.76,147.82,147.49,147.68,333029.0,146.8806,146.9402,146.6122,146.801,333029.0
2024-03-19 09:45:00,147.69,147.87,147.46,147.67,261530.0,146.811,146.9899,146.5824,146.7911,261530.0
2024-03-19 09:50:00,147.67,147.69,147.3,147.4,185239.0,146.7911,146.811,146.4233,146.5227,185239.0
2024-03-19 09:55:00,147.39,147.5,147.17,147.24,187235.0,146.5128,146.6221,146.2941,146.3637,187235.0
2024-03-19 10:00:00,147.24,147.6,147.19,147.47,200745.0,146.3637,146.7215,146.314,146.5923,200745.0
2024-03-19 10:05:00,147.48,147.71,147.41,147.43,261569.0,146.6022,146.8309,146.5327,146.5525,261569.0
2024-03-19 10:10:00,147.43,147.64,147.36,147.48,138174.0,146.5525,146.7613,146.483,146.6022,138174.0
2024-03-19 10:15:00,147.5,147.6,147.23,147.24,165177.0,146.6221,146.7215,146.3537,146.3637,165177.0
2024-03-19 10:20:00,147.23,147.32,147.07,147.17,145611.0,146.3537,146.4432,146.1947,146.2941,145611.0
2024-03-19 10:25:00,147.17,147.72,147.17,147.6,148073.0,146.2941,146.8408,146.2941,146.7215,148073.0
2024-03-19 10:30:00,147.6,147.84,147.52,147.69,206010.0,146.7215,146.9601,146.642,146.811,206010.0
2024-03-19 10:35:00,147.7,147.75,147.23,147.27,165247.0,146.8209,146.8706,146.3537,146.3935,165247.0
2024-03-19 10:40:00,147.27,147.49,147.26,147.46,103463.0,146.3935,146.6122,146.3835,146.5824,103463.0
2024-03-19 10:45:00,147.45,147.47,147.25,147.36,111414.0,146.5724,146.5923,146.3736,146.483,111414.0
2024-03-19 10:50:00,147.39,147.39,147.17,147.32,131320.0,146.5128,146.5128,146.2941,146.4432,131320.0
2024-03-19 10:55:00,147.33,147.51,147.3,147.5,111967.0,146.4531,146.6321,146.4233,146.6221,111967.0
2024-03-19 11:00:00,147.5,147.58,147.29,147.45,111980.0,146.6221,146.7016,146.4134,146.5724,111980.0
2024-03-19 11:05:00,147.45,147.63,147.37,147.39,115364.0,146.5724,146.7513,146.4929,146.5128,115364.0
2024-03-19 11:10:00,147.39,147.41,147.3,147.33,75455.0,146.5128,146.5327,146.4233,146.4531,75455.0
2024-03-19 11:15:00,147.34,147.42,147.21,147.22,87560.0,146.4631,146.5426,146.3338,146.3438,87560.0
2024-03-19 11:20:00,147.24,147.25,147.01,147.1,126143.0,146.3637,146.3736,146.135,146.2245,126143.0
2024-03-19 11:25:00,147.11,147.26,147.04,147.24,121039.0,146.2344,146.3835,146.1649,146.3637,121039.0
2024-03-19 11:30:00,147.25,147.5,147.25,147.47,109094.0,146.3736,146.6221,146.3736,146.5923,109094.0
2024-03-19 11:35:00,147.48,147.54,147.22,147.29,89023.0,146.6022,146.6619,146.3438,146.4134,89023.0
2024-03-19 11:40:00,147.31,147.41,147.21,147.31,77386.0,146.4332,146.5327,146.3338,146.4332,77386.0
2024-03-19 11:45:00,147.3,147.41,147.23,147.35,77548.0,146.4233,146.5327,146.3537,146.473,77548.0
2024-03-19 11:50:00,147.36,147.36,147.18,147.19,91336.0,146.483,146.483,146.304,146.314,91336.0
2024-03-19 11:55:00,147.19,147.33,147.12,147.32,79441.0,146.314,146.4531,146.2444,146.4432,79441.0
2024-03-19 12:00:00,147.33,147.37,147.25,147.26,56233.0,146.4531,146.4929,146.3736,146.3835,56233.0
2024-03-19 12:05:00,147.27,147.34,147.1,147.1,51931.0,146.3935,146.4631,146.2245,146.2245,51931.0
2024-03-19 12:10:00,147.11,147.15,147.06,147.13,86217.0,146.2344,146.2742,146.1847,146.2543,86217.0
2024-03-19 12:15:00,147.12,147.31,147.07,147.25,56374.0,146.2444,146.4332,146.1947,146.3736,56374.0
2024-03-19 12:20:00,147.25,147.28,147.11,147.12,92563.0,146.3736,146.4034,146.2344,146.2444,92563.0
2024-03-19 12:25:00,147.12,147.18,147.03,147.14,80054.0,146.2444,146.304,146.1549,146.2643,80054.0
2024-03-19 12:30:00,147.14,147.34,147.09,147.18,103737.0,146.2643,146.4631,146.2146,146.304,103737.0
2024-03-19 12:35:00,147.18,147.31,147.15,147.25,77000.0,146.304,146.4332,146.2742,146.3736,77000.0
2024-03-19 12:40:00,147.26,147.4,147.26,147.37,85838.0,146.3835,146.5227,146.3835,146.4929,85838.0
2024-03-19 12:45:00,147.36,147.38,147.31,147.36,79404.0,146.483,146.5028,146.4332,146.483,79404.0
2024-03-19 12:50:00,147.36,147.5,147.33,147.4,119504.0,146.483,146.6221,146.4531,146.5227,119504.0
2024-03-19 12:55:00,147.4,147.54,147.38,147.53,73930.0,146.5227,146.6619,146.5028,146.6519,73930.0
2024-03-19 13:00:00,147.55,147.83,147.54,147.62,141094.0,146.6718,146.9502,146.6619,146.7414,141094.0
2024-03-19 13:05:00,147.62,147.7,147.51,147.53,91286.0,146.7414,146.8209,146.6321,146.6519,91286.0
2024-03-19 13:10:00,147.54,147.64,147.53,147.58,61651.0,146.6619,146.7613,146.6519,146.7016,61651.0
2024-03-19 13:15:00,147.57,147.82,147.54,147.77,75835.0,146.6917,146.9402,146.6619,146.8905,75835.0
2024-03-19 13:20:00,147.79,147.91,147.72,147.87,108972.0,146.9104,147.0297,146.8408,146.9899,108972.0
2024-03-19 13:25:00,147.87,147.95,147.73,147.74,103158.0,146.9899,147.0694,146.8507,146.8607,103158.0
2024-03-19 13:30:00,147.75,147.89,147.72,147.8,78575.0,146.8706,147.0098,146.8408,146.9203,78575.0
2024-03-19 13:35:00,147.79,147.85,147.71,147.84,86896.0,146.9104,146.97,146.8309,146.9601,86896.0
2024-03-19 13:40:00,147.84,147.88,147.82,147.88,68010.0,146.9601,146.9999,146.9402,146.9999,68010.0
2024-03-19 13:45:00,147.88,147.99,147.87,147.91,84326.0,146.9999,147.1092,146.9899,147.0297,84326.0
2024-03-19 13:50:00,147.92,147.93,147.75,147.75,77895.0,147.0396,147.0496,146.8706,146.8706,77895.0
2024-03-19 13:55:00,147.76,147.91,147.73,147.89,53526.0,146.8806,147.0297,146.8507,147.0098,53526.0
2024-03-19 14:00:00,147.89,147.91,147.81,147.89,49826.0,147.0098,147.0297,146.9303,147.0098,49826.0
2024-03-19 14:05:00,147.89,147.9,147.76,147.8,45900.0,147.0098,147.0197,146.8806,146.9203,45900.0
2024-03-19 14:10:00,147.8,147.87,147.74,147.78,63371.0,146.9203,146.9899,146.8607,146.9005,63371.0
2024-03-19 14:15:00,147.79,148.02,147.78,147.97,87470.0,146.9104,147.139,146.9005,147.0893,87470.0
2024-03-19 14:20:00,147.97,147.97,147.8,147.82,57988.0,147.0893,147.0893,146.9203,146.9402,57988.0
2024-03-19 14:25:00,147.82,147.83,147.76,147.81,53079.0,146.9402,146.9502,146.8806,146.9303,53079.0
2024-03-19 14:30:00,147.81,147.92,147.77,147.79,61598.0,146.9303,147.0396,146.8905,146.9104,61598.0
2024-03-19 14:35:00,147.8,147.87,147.75,147.87,63904.0,146.9203,146.9899,146.8706,146.9899,63904.0
2024-03-19 14:40:00,147.86,147.92,147.83,147.87,45083.0,146.98,147.0396,146.9502,146.9899,45083.0
2024-03-19 14:45:00,147.86,147.9,147.8,147.83,56332.0,146.98,147.0197,146.9203,146.9502,56332.0
2024-03-19 14:50:00,147.82,147.91,147.81,147.86,74677.0,146.9402,147.0297,146.9303,146.98,74677.0
2024-03-19 14:55:00,147.85,147.98,147.77,147.94,126360.0,146.97,147.0993,146.8905,147.0595,126360.0
2024-03-19 15:00:00,147.94,147.96,147.7,147.72,98349.0,147.0595,147.0794,146.8209,146.8408,98349.0
2024-03-19 15:05:00,147.73,147.73,147.57,147.7,99680.0,146.8507,146.8507,146.6917,146.8209,99680.0
2024-03-19 15:10:00,147.71,147.82,147.63,147.75,84874.0,146.8309,146.9402,146.7513,146.8706,84874.0
2024-03-19 15:15:00,147.75,147.82,147.62,147.81,106525.0,146.8706,146.9402,146.7414,146.9303,106525.0
2024-03-19 15:20:00,147.8,147.86,147.75,147.78,66271.0,146.9203,146.98,146.8706,146.9005,66271.0
2024-03-19 15:25:00,147.78,147.86,147.74,147.76,68307.0,146.9005,146.98,146.8607,146.8806,68307.0
2024-03-19 15:30:00,147.76,147.84,147.71,147.75,100120.0,146.8806,146.9601,146.8309,146.8706,100120.0
2024-03-19 15:35:00,147.75,147.93,147.74,147.92,72490.0,146.8706,147.0496,146.8607,147.0396,72490.0
2024-03-19 15:40:00,147.92,148.03,147.89,148.02,127931.0,147.0396,147.149,147.0098,147.139,127931.0
2024-03-19 15:45:00,148.03,148.33,148.02,148.28,239283.0,147.149,147.4472,147.139,147.3975,239283.0
2024-03-19 15:50:00,148.27,148.28,148.02,148.05,290897.0,147.3875,147.3975,147.139,147.1688,290897.0
2024-03-19 15:55:00,148.05,148.1,147.79,147.89,625874.0,147.1688,147.2185,146.9104,147.0098,625874.0
2024-03-20 09:30:00,148.81,149.62,148.79,149.12,722606.0,147.9243,148.7295,147.9044,148.2325,722606.0
2024-03-20 09:35:00,149.14,149.27,148.31,148.32,197439.0,148.2524,148.3816,147.4273,147.4372,197439.0
2024-03-20 09:40:00,148.32,148.51,148.17,148.27,222533.0,147.4372,147.6261,147.2881,147.3875,222533.0
2024-03-20 09:45:00,148.27,148.37,147.93,148.12,226859.0,147.3875,147.4869,147.0496,147.2384,226859.0
2024-03-20 09:50:00,148.12,148.23,147.96,148.17,144864.0,147.2384,147.3478,147.0794,147.2881,144864.0
2024-03-20 09:55:00,148.18,148.4,148.01,148.01,136718.0,147.2981,147.5168,147.1291,147.1291,136718.0
2024-03-20 10:00:00,148.0,148.29,147.95,148.17,119257.0,147.1191,147.4074,147.0694,147.2881,119257.0
2024-03-20 10:05:00,148.18,148.35,148.12,148.29,59068.0,147.2981,147.4671,147.2384,147.4074,59068.0
2024-03-20 10:10:00,148.29,148.52,148.29,148.43,140095.0,147.4074,147.636,147.4074,147.5466,140095.0
2024-03-20 10:15:00,148.41,148.6,148.3,148.32,101421.0,147.5267,147.7156,147.4174,147.4372,101421.0
2024-03-20 10:20:00,148.32,148.4,148.15,148.39,100013.0,147.4372,147.5168,147.2682,147.5068,100013.0
2024-03-20 10:25:00,148.39,148.72,148.37,148.53,129109.0,147.5068,147.8349,147.4869,147.646,129109.0
2024-03-20 10:30:00,148.53,148.67,148.45,148.48,142894.0,147.646,147.7852,147.5665,147.5963,142894.0
2024-03-20 10:35:00,148.47,148.5,148.1,148.41,94236.0,147.5863,147.6162,147.2185,147.5267,94236.0
2024-03-20 10:40:00,148.42,148.45,148.28,148.3,79315.0,147.5366,147.5665,147.3975,147.4174,79315.0
2024-03-20 10:45:00,148.3,148.44,148.25,148.41,101966.0,147.4174,147.5565,147.3677,147.5267,101966.0
2024-03-20 10:50:00,148.43,148.45,148.28,148.38,99393.0,147.5466,147.5665,147.3975,147.4969,99393.0
2024-03-20 10:55:00,148.39,148.48,148.28,148.34,86343.0,147.5068,147.5963,147.3975,147.4571,86343.0
2024-03-20 11:00:00,148.34,148.56,148.31,148.55,62223.0,147.4571,147.6758,147.4273,147.6659,62223.0
2024-03-20 11:05:00,148.55,148.6,148.32,148.38,111583.0,147.6659,147.7156,147.4372,147.4969,111583.0
2024-03-20 11:10:00,148.39,148.4,148.16,148.17,99783.0,147.5068,147.5168,147.2782,147.2881,99783.0
2024-03-20 11:15:00,148.17,148.31,148.09,148.3,112545.0,147.2881,147.4273,147.2086,147.4174,112545.0
2024-03-20 11:20:00,148.3,148.64,148.3,148.59,106319.0,147.4174,147.7553,147.4174,147.7056,106319.0
2024-03-20 11:25:00,148.59,148.7,148.52,148.6,122190.0,147.7056,147.815,147.636,147.7156,122190.0
2024-03-20 11:30:00,148.6,148.68,148.45,148.62,95636.0,147.7156,147.7951,147.5665,147.7355,95636.0
2024-03-20 11:35:00,148.64,148.65,148.51,148.58,88762.0,147.7553,147.7653,147.6261,147.6957,88762.0
2024-03-20 11:40:00,148.59,148.73,148.57,148.71,99521.0,147.7056,147.8448,147.6857,147.8249,99521.0
2024-03-20 11:45:00,148.7,148.71,148.5,148.59,67431.0,147.815,147.8249,147.6162,147.7056,67431.0
2024-03-20 11:50:00,148.59,148.8,148.51,148.74,127374.0,147.7056,147.9144,147.6261,147.8547,127374.0
2024-03-20 11:55:00,148.73,148.8,148.68,148.74,59640.0,147.8448,147.9144,147.7951,147.8547,59640.0
2024-03-20 12:00:00,148.73,148.78,148.63,148.78,72131.0,147.8448,147.8945,147.7454,147.8945,72131.0
2024-03-20 12:05:00,148.77,148.79,148.52,148.56,60889.0,147.8846,147.9044,147.636,147.6758,60889.0
2024-03-20 12:10:00,148.56,148.63,148.51,148.55,46121.0,147.6758,147.7454,147.6261,147.6659,46121.0
2024-03-20 12:15:00,148.57,148.76,148.56,148.65,45516.0,147.6857,147.8746,147.6758,147.7653,45516.0
2024-03-20 12:20:00,148.65,148.65,148.51,148.53,61977.0,147.7653,147.7653,147.6261,147.646,61977.0
2024-03-20 12:25:00,148.52,148.52,148.42,148.43,56319.0,147.636,147.636,147.5366,147.5466,56319.0
2024-03-20 12:30:00,148.42,148.44,148.18,148.34,55790.0,147.5366,147.5565,147.2981,147.4571,55790.0
2024-03-20 12:35:00,148.35,148.4,148.3,148.38,36228.0,147.4671,147.5168,147.4174,147.4969,36228.0
2024-03-20 12:40:00,148.39,148.49,148.36,148.44,67503.0,147.5068,147.6062,147.477,147.5565,67503.0
2024-03-20 12:45:00,148.44,148.49,148.4,148.4,40564.0,147.5565,147.6062,147.5168,147.5168,40564.0
2024-03-20 12:50:00,148.39,148.46,148.32,148.45,34866.0,147.5068,147.5764,147.4372,147.5665,34866.0
2024-03-20 12:55:00,148.44,148.52,148.37,148.49,35209.0,147.5565,147.636,147.4869,147.6062,35209.0
2024-03-20 13:00:00,148.48,148.49,148.28,148.32,39801.0,147.5963,147.6062,147.3975,147.4372,39801.0
2024-03-20 13:05:00,148.33,148.34,148.12,148.13,130918.0,147.4472,147.4571,147.2384,147.2484,130918.0
2024-03-20 13:10:00,148.13,148.15,147.96,147.97,97903.0,147.2484,147.2682,147.0794,147.0893,97903.0
2024-03-20 13:15:00,147.97,148.08,147.94,148.0,58317.0,147.0893,147.1987,147.0595,147.1191,58317.0
2024-03-20 13:20:00,148.0,148.12,147.99,148.05,64491.0,147.1191,147.2384,147.1092,147.1688,64491.0
2024-03-20 13:25:00,148.05,148.09,147.9,147.94,82233.0,147.1688,147.2086,147.0197,147.0595,82233.0
2024-03-20 13:30:00,147.93,148.01,147.77,147.98,124691.0,147.0496,147.1291,146.8905,147.0993,124691.0
2024-03-20 13:35:00,147.97,147.99,147.84,147.87,90415.0,147.0893,147.1092,146.9601,146.9899,90415.0
2024-03-20 13:40:00,147.88,147.88,147.79,147.86,65720.0,146.9999,146.9999,146.9104,146.98,65720.0
2024-03-20 13:45:00,147.86,148.14,147.66,148.14,111151.0,146.98,147.2583,146.7812,147.2583,111151.0
2024-03-20 13:50:00,148.14,148.22,148.03,148.05,60046.0,147.2583,147.3378,147.149,147.1688,60046.0
2024-03-20 13:55:00,148.04,148.12,147.99,148.11,81872.0,147.1589,147.2384,147.1092,147.2285,81872.0
2024-03-20 14:00:00,148.13,148.91,148.12,148.8,458439.0,147.2484,148.0237,147.2384,147.9144,458439.0
2024-03-20 14:05:00,148.82,149.2,148.75,148.83,374639.0,147.9343,148.312,147.8647,147.9442,374639.0
2024-03-20 14:10:00,148.84,149.14,148.84,148.89,158662.0,147.9541,148.2524,147.9541,148.0038,158662.0
2024-03-20 14:15:00,148.92,148.96,148.67,148.69,103675.0,148.0337,148.0734,147.7852,147.805,103675.0
2024-03-20 14:20:00,148.69,148.95,148.67,148.86,66391.0,147.805,148.0635,147.7852,147.974,66391.0
2024-03-20 14:25:00,148.85,148.96,148.74,148.96,85082.0,147.9641,148.0734,147.8547,148.0734,85082.0
2024-03-20 14:30:00,148.97,149.2,148.66,148.72,183419.0,148.0834,148.312,147.7752,147.8349,183419.0
2024-03-20 14:35:00,148.72,149.27,148.61,149.19,251953.0,147.8349,148.3816,147.7255,148.3021,251953.0
2024-03-20 14:40:00,149.2,149.4,148.98,149.35,179121.0,148.312,148.5108,148.0933,148.4611,179121.0
2024-03-20 14:45:00,149.4,149.76,149.4,149.53,357638.0,148.5108,148.8687,148.5108,148.64,357638.0
2024-03-20 14:50:00,149.51,149.59,149.26,149.48,157227.0,148.6202,148.6997,148.3716,148.5903,157227.0
2024-03-20 14:55:00,149.49,149.6,149.26,149.28,137620.0,148.6003,148.7096,148.3716,148.3915,137620.0
2024-03-20 15:00:00,149.31,149.54,149.25,149.41,113019.0,148.4213,148.65,148.3617,148.5207,113019.0
2024-03-20 15:05:00,149.42,149.72,149.41,149.57,193353.0,148.5307,148.8289,148.5207,148.6798,193353.0
2024-03-20 15:10:00,149.58,149.67,149.22,149.33,159211.0,148.6897,148.7792,148.3319,148.4412,159211.0
2024-03-20 15:15:00,149.33,149.7,149.33,149.68,132597.0,148.4412,148.809,148.4412,148.7891,132597.0
2024-03-20 15:20:00,149.68,149.71,149.4,149.59,135359.0,148.7891,148.819,148.5108,148.6997,135359.0
2024-03-20 15:25:00,149.58,149.7,149.51,149.63,96735.0,148.6897,148.809,148.6202,148.7394,96735.0
2024-03-20 15:30:00,149.63,149.66,149.52,149.59,125254.0,148.7394,148.7693,148.6301,148.6997,125254.0
2024-03-20 15:35:00,149.6,149.6,149.36,149.4,214917.0,148.7096,148.7096,148.471,148.5108,214917.0
2024-03-20 15:40:00,149.4,149.46,149.29,149.3,146958.0,148.5108,148.5705,148.4015,148.4114,146958.0
2024-03-20 15:45:00,149.3,149.5,149.27,149.35,259756.0,148.4114,148.6102,148.3816,148.4611,259756.0
2024-03-20 15:50:00,149.36,149.54,149.26,149.38,311901.0,148.471,148.65,148.3716,148.4909,311901.0
2024-03-20 15:55:00,149.38,149.7,149.37,149.67,602512.0,148.4909,148.809,148.481,148.7792,602512.0
2024-03-21 09:30:00,150.31,151.31,150.23,150.64,1058965.0,149.4154,150.4094,149.3359,149.7434,1058965.0
2024-03-21 09:35:00,150.67,150.89,150.46,150.53,241749.0,149.7733,149.9919,149.5645,149.6341,241749.0
2024-03-21 09:40:00,150.51,150.93,150.49,150.73,232297.0,149.6142,150.0317,149.5943,149.8329,232297.0
2024-03-21 09:45:00,150.73,150.88,150.67,150.77,222643.0,149.8329,149.982,149.7733,149.8727,222643.0
2024-03-21 09:50:00,150.8,150.8,150.46,150.56,193619.0,149.9025,149.9025,149.5645,149.6639,193619.0
2024-03-21 09:55:00,150.57,150.59,150.36,150.53,110874.0,149.6738,149.6937,149.4651,149.6341,110874.0
2024-03-21 10:00:00,150.51,150.64,150.44,150.49,109543.0,149.6142,149.7434,149.5446,149.5943,109543.0
2024-03-21 10:05:00,150.5,150.62,150.41,150.46,158673.0,149.6043,149.7235,149.5148,149.5645,158673.0
2024-03-21 10:10:00,150.47,150.5,150.19,150.32,189095.0,149.5744,149.6043,149.2961,149.4253,189095.0
2024-03-21 10:15:00,150.32,150.53,150.15,150.25,150692.0,149.4253,149.6341,149.2563,149.3558,150692.0
2024-03-21 10:20:00,150.26,150.28,150.07,150.11,126825.0,149.3657,149.3856,149.1768,149.2166,126825.0
2024-03-21 10:25:00,150.11,150.46,149.94,149.96,234686.0,149.2166,149.5645,149.0476,149.0675,234686.0
2024-03-21 10:30:00,149.97,149.99,149.51,149.52,180649.0,149.0774,149.0973,148.6202,148.6301,180649.0
2024-03-21 10:35:00,149.53,149.59,149.29,149.31,201191.0,148.64,148.6997,148.4015,148.4213,201191.0
2024-03-21 10:40:00,149.31,149.35,148.92,149.34,296695.0,148.4213,148.4611,148.0337,148.4512,296695.0
2024-03-21 10:45:00,149.34,149.39,149.13,149.19,200014.0,148.4512,148.5009,148.2424,148.3021,200014.0
2024-03-21 10:50:00,149.18,149.2,148.72,148.77,315670.0,148.2921,148.312,147.8349,147.8846,315670.0
2024-03-21 10:55:00,148.78,148.93,148.34,148.44,450055.0,147.8945,148.0436,147.4571,147.5565,450055.0
2024-03-21 11:00:00,148.43,148.86,148.35,148.53,370080.0,147.5466,147.974,147.4671,147.646,370080.0
2024-03-21 11:05:00,148.52,148.62,148.15,148.2,307977.0,147.636,147.7355,147.2682,147.318,307977.0
2024-03-21 11:10:00,148.2,148.83,148.15,148.78,284261.0,147.318,147.9442,147.2682,147.8945,284261.0
2024-03-21 11:15:00,148.81,148.87,148.29,148.33,214500.0,147.9243,147.984,147.4074,147.4472,214500.0
2024-03-21 11:20:00,148.32,148.71,148.32,148.71,235848.0,147.4372,147.8249,147.4372,147.8249,235848.0
2024-03-21 11:25:00,148.7,148.75,148.56,148.75,161577.0,147.815,147.8647,147.6758,147.8647,161577.0
2024-03-21 11:30:00,148.75,148.95,148.68,148.88,205496.0,147.8647,148.0635,147.7951,147.9939,205496.0
2024-03-21 11:35:00,148.87,148.91,148.74,148.82,100482.0,147.984,148.0237,147.8547,147.9343,100482.0
2024-03-21 11:40:00,148.82,148.94,148.68,148.68,147125.0,147.9343,148.0535,147.7951,147.7951,147125.0
2024-03-21 11:45:00,148.67,148.68,148.42,148.43,165480.0,147.7852,147.7951,147.5366,147.5466,165480.0
2024-03-21 11:50:00,148.42,148.55,148.31,148.49,162900.0,147.5366,147.6659,147.4273,147.6062,162900.0
2024-03-21 11:55:00,148.5,148.63,148.31,148.46,137125.0,147.6162,147.7454,147.4273,147.5764,137125.0
2024-03-21 12:00:00,148.46,148.63,148.39,148.56,75441.0,147.5764,147.7454,147.5068,147.6758,75441.0
2024-03-21 12:05:00,148.56,148.66,148.54,148.63,94506.0,147.6758,147.7752,147.6559,147.7454,94506.0
2024-03-21 12:10:00,148.63,148.65,148.42,148.44,90587.0,147.7454,147.7653,147.5366,147.5565,90587.0
2024-03-21 12:15:00,148.45,148.81,148.45,148.78,184100.0,147.5665,147.9243,147.5665,147.8945,184100.0
2024-03-21 12:20:00,148.79,148.95,148.79,148.8,90371.0,147.9044,148.0635,147.9044,147.9144,90371.0
2024-03-21 12:25:00,148.81,148.99,148.75,148.92,83996.0,147.9243,148.1032,147.8647,148.0337,83996.0
2024-03-21 12:30:00,148.92,149.0,148.7,148.71,91060.0,148.0337,148.1132,147.815,147.8249,91060.0
2024-03-21 12:35:00,148.71,148.79,148.61,148.78,79763.0,147.8249,147.9044,147.7255,147.8945,79763.0
2024-03-21 12:40:00,148.78,148.82,148.55,148.55,106721.0,147.8945,147.9343,147.6659,147.6659,106721.0
2024-03-21 12:45:00,148.56,148.63,148.52,148.6,127715.0,147.6758,147.7454,147.636,147.7156,127715.0
2024-03-21 12:50:00,148.6,148.65,148.55,148.59,48805.0,147.7156,147.7653,147.6659,147.7056,48805.0
2024-03-21 12:55:00,148.6,148.63,148.56,148.58,58176.0,147.7156,147.7454,147.6758,147.6957,58176.0
2024-03-21 13:00:00,148.58,148.58,148.32,148.39,113103.0,147.6957,147.6957,147.4372,147.5068,113103.0
2024-03-21 13:05:00,148.37,148.38,148.21,148.22,59556.0,147.4869,147.4969,147.3279,147.3378,59556.0
2024-03-21 13:10:00,148.22,148.56,148.22,148.49,105929.0,147.3378,147.6758,147.3378,147.6062,105929.0
2024-03-21 13:15:00,148.47,148.52,148.32,148.33,54114.0,147.5863,147.636,147.4372,147.4472,54114.0
2024-03-21 13:20:00,148.33,148.39,148.26,148.34,62429.0,147.4472,147.5068,147.3776,147.4571,62429.0
2024-03-21 13:25:00,148.35,148.37,148.26,148.27,48233.0,147.4671,147.4869,147.3776,147.3875,48233.0
2024-03-21 13:30:00,148.27,148.32,148.19,148.21,48135.0,147.3875,147.4372,147.308,147.3279,48135.0
2024-03-21 13:35:00,148.21,148.44,148.21,148.38,50293.0,147.3279,147.5565,147.3279,147.4969,50293.0
2024-03-21 13:40:00,148.39,148.46,148.36,148.45,42566.0,147.5068,147.5764,147.477,147.5665,42566.0
2024-03-21 13:45:00,148.45,148.46,148.26,148.34,73478.0,147.5665,147.5764,147.3776,147.4571,73478.0
2024-03-21 13:50:00,148.34,148.45,148.31,148.38,76049.0,147.4571,147.5665,147.4273,147.4969,76049.0
2024-03-21 13:55:00,148.38,148.44,148.34,148.44,75833.0,147.4969,147.5565,147.4571,147.5565,75833.0
2024-03-21 14:00:00,148.44,148.63,148.43,148.56,106875.0,147.5565,147.7454,147.5466,147.6758,106875.0
2024-03-21 14:05:00,148.57,148.68,148.35,148.36,164266.0,147.6857,147.7951,147.4671,147.477,164266.0
2024-03-21 14:10:00,148.36,148.44,148.29,148.44,75259.0,147.477,147.5565,147.4074,147.5565,75259.0
2024-03-21 14:15:00,148.45,148.51,148.36,148.49,87438.0,147.5665,147.6261,147.477,147.6062,87438.0
2024-03-21 14:20:00,148.49,148.51,148.38,148.38,58844.0,147.6062,147.6261,147.4969,147.4969,58844.0
2024-03-21 14:25:00,148.39,148.51,148.39,148.42,85672.0,147.5068,147.6261,147.5068,147.5366,85672.0
2024-03-21 14:30:00,148.42,148.46,148.32,148.33,68843.0,147.5366,147.5764,147.4372,147.4472,68843.0
2024-03-21 14:35:00,148.31,148.33,148.17,148.26,154808.0,147.4273,147.4472,147.2881,147.3776,154808.0
2024-03-21 14:40:00,148.25,148.3,148.13,148.27,73526.0,147.3677,147.4174,147.2484,147.3875,73526.0
2024-03-21 14:45:00,148.26,148.31,148.23,148.24,43789.0,147.3776,147.4273,147.3478,147.3577,43789.0
2024-03-21 14:50:00,148.24,148.33,148.22,148.26,66934.0,147.3577,147.4472,147.3378,147.3776,66934.0
2024-03-21 14:55:00,148.26,148.26,148.03,148.15,94675.0,147.3776,147.3776,147.149,147.2682,94675.0
2024-03-21 15:00:00,148.17,148.31,148.01,148.07,154645.0,147.2881,147.4273,147.1291,147.1887,154645.0
2024-03-21 15:05:00,148.08,148.25,148.06,148.21,85164.0,147.1987,147.3677,147.1788,147.3279,85164.0
2024-03-21 15:10:00,148.21,148.42,148.2,148.42,118159.0,147.3279,147.5366,147.318,147.5366,118159.0
2024-03-21 15:15:00,148.41,148.57,148.41,148.53,174773.0,147.5267,147.6857,147.5267,147.646,174773.0
2024-03-21 15:20:00,148.53,148.69,148.53,148.64,150517.0,147.646,147.805,147.646,147.7553,150517.0
2024-03-21 15:25:00,148.65,148.82,148.64,148.76,223744.0,147.7653,147.9343,147.7553,147.8746,223744.0
2024-03-21 15:30:00,148.78,148.97,148.74,148.79,169760.0,147.8945,148.0834,147.8547,147.9044,169760.0
2024-03-21 15:35:00,148.8,148.83,148.57,148.62,197007.0,147.9144,147.9442,147.6857,147.7355,197007.0
2024-03-21 15:40:00,148.63,148.89,148.62,148.89,148071.0,147.7454,148.0038,147.7355,148.0038,148071.0
2024-03-21 15:45:00,148.9,148.9,148.66,148.66,168632.0,148.0138,148.0138,147.7752,147.7752,168632.0
2024-03-21 15:50:00,148.67,148.84,148.65,148.71,224522.0,147.7852,147.9541,147.7653,147.8249,224522.0
2024-03-21 15:55:00,148.71,148.87,148.68,148.74,556551.0,147.8249,147.984,147.7951,147.8547,556551.0
2024-03-22 09:30:00,150.24,150.94,150.09,150.8,826222.0,149.3458,150.0416,149.1967,149.9025,826222.0
2024-03-22 09:35:00,150.78,151.7,150.54,151.49,675734.0,149.8826,150.7971,149.644,150.5884,675734.0
2024-03-22 09:40:00,151.49,151.62,151.21,151.37,330459.0,150.5884,150.7176,150.31,150.4691,330459.0
2024-03-22 09:45:00,151.38,151.84,151.24,151.79,420136.0,150.479,150.9363,150.3399,150.8866,420136.0
2024-03-22 09:50:00,151.8,152.23,151.77,152.05,602984.0,150.8965,151.324,150.8667,151.145,602984.0
2024-03-22 09:55:00,152.04,152.15,151.82,151.92,250313.0,151.1351,151.2444,150.9164,151.0158,250313.0
2024-03-22 10:00:00,151.93,152.43,151.93,152.36,259527.0,151.0258,151.5228,151.0258,151.4532,259527.0
2024-03-22 10:05:00,152.34,152.55,152.14,152.25,309146.0,151.4333,151.6421,151.2345,151.3438,309146.0
2024-03-22 10:10:00,152.24,152.52,152.17,152.28,273249.0,151.3339,151.6122,151.2643,151.3737,273249.0
2024-03-22 10:15:00,152.27,152.47,152.08,152.08,211000.0,151.3637,151.5625,151.1749,151.1749,211000.0
2024-03-22 10:20:00,152.08,152.19,151.88,151.97,252722.0,151.1749,151.2842,150.976,151.0655,252722.0
2024-03-22 10:25:00,151.96,152.07,151.75,151.95,204177.0,151.0556,151.1649,150.8468,151.0456,204177.0
2024-03-22 10:30:00,151.95,151.97,151.63,151.67,142361.0,151.0456,151.0655,150.7275,150.7673,142361.0
2024-03-22 10:35:00,151.7,151.84,151.59,151.83,120261.0,150.7971,150.9363,150.6878,150.9263,120261.0
2024-03-22 10:40:00,151.84,151.96,151.8,151.93,116339.0,150.9363,151.0556,150.8965,151.0258,116339.0
2024-03-22 10:45:00,151.94,152.16,151.92,152.13,149993.0,151.0357,151.2544,151.0158,151.2246,149993.0
2024-03-22 10:50:00,152.13,152.22,152.04,152.14,140901.0,151.2246,151.314,151.1351,151.2345,140901.0
2024-03-22 10:55:00,152.14,152.25,152.0,152.25,209194.0,151.2345,151.3438,151.0953,151.3438,209194.0
2024-03-22 11:00:00,152.25,152.45,152.12,152.39,163955.0,151.3438,151.5427,151.2146,151.483,163955.0
2024-03-22 11:05:00,152.39,152.56,152.24,152.24,232855.0,151.483,151.652,151.3339,151.3339,232855.0
2024-03-22 11:10:00,152.23,152.52,152.11,152.15,152389.0,151.324,151.6122,151.2047,151.2444,152389.0
2024-03-22 11:15:00,152.16,152.29,152.11,152.13,116568.0,151.2544,151.3836,151.2047,151.2246,116568.0
2024-03-22 11:20:00,152.12,152.24,152.1,152.13,118468.0,151.2146,151.3339,151.1947,151.2246,118468.0
2024-03-22 11:25:00,152.13,152.37,152.13,152.27,151081.0,151.2246,151.4631,151.2246,151.3637,151081.0
2024-03-22 11:30:00,152.27,152.33,151.93,151.94,119792.0,151.3637,151.4234,151.0258,151.0357,119792.0
2024-03-22 11:35:00,151.95,152.04,151.79,151.84,126911.0,151.0456,151.1351,150.8866,150.9363,126911.0
2024-03-22 11:40:00,151.83,151.88,151.71,151.72,95996.0,150.9263,150.976,150.8071,150.817,95996.0
2024-03-22 11:45:00,151.72,151.76,151.64,151.66,99192.0,150.817,150.8568,150.7375,150.7574,99192.0
2024-03-22 11:50:00,151.66,151.8,151.62,151.64,75440.0,150.7574,150.8965,150.7176,150.7375,75440.0
2024-03-22 11:55:00,151.65,151.7,151.52,151.58,86412.0,150.7474,150.7971,150.6182,150.6778,86412.0
2024-03-22 12:00:00,151.58,151.64,151.32,151.44,182334.0,150.6778,150.7375,150.4194,150.5387,182334.0
2024-03-22 12:05:00,151.45,151.5,151.33,151.45,85535.0,150.5486,150.5983,150.4293,150.5486,85535.0
2024-03-22 12:10:00,151.45,151.49,151.21,151.27,82873.0,150.5486,150.5884,150.31,150.3697,82873.0
2024-03-22 12:15:00,151.27,151.32,151.11,151.26,91739.0,150.3697,150.4194,150.2106,150.3597,91739.0
2024-03-22 12:20:00,151.27,151.54,151.2,151.45,227046.0,150.3697,150.6381,150.3001,150.5486,227046.0
2024-03-22 12:25:00,151.46,151.49,151.33,151.39,65200.0,150.5585,150.5884,150.4293,150.489,65200.0
2024-03-22 12:30:00,151.4,151.45,151.21,151.22,63169.0,150.4989,150.5486,150.31,150.32,63169.0
2024-03-22 12:35:00,151.22,151.29,151.15,151.29,67535.0,150.32,150.3896,150.2504,150.3896,67535.0
2024-03-22 12:40:00,151.3,151.44,151.26,151.4,73264.0,150.3995,150.5387,150.3597,150.4989,73264.0
2024-03-22 12:45:00,151.39,151.57,151.38,151.52,64697.0,150.489,150.6679,150.479,150.6182,64697.0
2024-03-22 12:50:00,151.51,151.71,151.51,151.69,70851.0,150.6083,150.8071,150.6083,150.7872,70851.0
2024-03-22 12:55:00,151.68,151.83,151.62,151.8,73889.0,150.7772,150.9263,150.7176,150.8965,73889.0
2024-03-22 13:00:00,151.8,151.89,151.74,151.81,79847.0,150.8965,150.986,150.8369,150.9065,79847.0
2024-03-22 13:05:00,151.82,151.84,151.73,151.78,59562.0,150.9164,150.9363,150.8269,150.8766,59562.0
2024-03-22 13:10:00,151.78,151.85,151.72,151.8,60788.0,150.8766,150.9462,150.817,150.8965,60788.0
2024-03-22 13:15:00,151.8,151.8,151.58,151.67,75388.0,150.8965,150.8965,150.6778,150.7673,75388.0
2024-03-22 13:20:00,151.67,151.75,151.62,151.7,48721.0,150.7673,150.8468,150.7176,150.7971,48721.0
2024-03-22 13:25:00,151.69,151.7,151.56,151.59,52482.0,150.7872,150.7971,150.658,150.6878,52482.0
2024-03-22 13:30:00,151.59,151.7,151.53,151.58,55980.0,150.6878,150.7971,150.6281,150.6778,55980.0
2024-03-22 13:35:00,151.59,151.6,151.43,151.46,66621.0,150.6878,150.6977,150.5287,150.5585,66621.0
2024-03-22 13:40:00,151.46,151.49,151.39,151.48,66732.0,150.5585,150.5884,150.489,150.5784,66732.0
2024-03-22 13:45:00,151.5,151.63,151.45,151.61,68970.0,150.5983,150.7275,150.5486,150.7077,68970.0
2024-03-22 13:50:00,151.62,151.74,151.62,151.72,70864.0,150.7176,150.8369,150.7176,150.817,70864.0
2024-03-22 13:55:00,151.72,151.74,151.66,151.71,55154.0,150.817,150.8369,150.7574,150.8071,55154.0
2024-03-22 14:00:00,151.71,151.77,151.63,151.75,83665.0,150.8071,150.8667,150.7275,150.8468,83665.0
2024-03-22 14:05:00,151.75,151.79,151.68,151.72,53815.0,150.8468,150.8866,150.7772,150.817,53815.0
2024-03-22 14:10:00,151.73,151.8,151.69,151.78,69171.0,150.8269,150.8965,150.7872,150.8766,69171.0
2024-03-22 14:15:00,151.77,151.81,151.71,151.75,54185.0,150.8667,150.9065,150.8071,150.8468,54185.0
2024-03-22 14:20:00,151.75,151.76,151.62,151.76,70263.0,150.8468,150.8568,150.7176,150.8568,70263.0
2024-03-22 14:25:00,151.76,151.94,151.75,151.88,76940.0,150.8568,151.0357,150.8468,150.976,76940.0
2024-03-22 14:30:00,151.87,151.88,151.66,151.72,48691.0,150.9661,150.976,150.7574,150.817,48691.0
2024-03-22 14:35:00,151.73,151.77,151.67,151.74,53205.0,150.8269,150.8667,150.7673,150.8369,53205.0
2024-03-22 14:40:00,151.73,151.74,151.67,151.7,46234.0,150.8269,150.8369,150.7673,150.7971,46234.0
2024-03-22 14:45:00,151.7,151.73,151.55,151.6,63449.0,150.7971,150.8269,150.648,150.6977,63449.0
2024-03-22 14:50:00,151.61,151.68,151.56,151.57,65939.0,150.7077,150.7772,150.658,150.6679,65939.0
2024-03-22 14:55:00,151.58,151.64,151.45,151.5,90797.0,150.6778,150.7375,150.5486,150.5983,90797.0
2024-03-22 15:00:00,151.5,151.56,151.45,151.46,92048.0,150.5983,150.658,150.5486,150.5585,92048.0
2024-03-22 15:05:00,151.45,151.57,151.39,151.57,111004.0,150.5486,150.6679,150.489,150.6679,111004.0
2024-03-22 15:10:00,151.57,151.59,151.33,151.54,130110.0,150.6679,150.6878,150.4293,150.6381,130110.0
2024-03-22 15:15:00,151.54,151.68,151.45,151.62,253368.0,150.6381,150.7772,150.5486,150.7176,253368.0
2024-03-22 15:20:00,151.63,151.84,151.55,151.81,156186.0,150.7275,150.9363,150.648,150.9065,156186.0
2024-03-22 15:25:00,151.8,151.98,151.73,151.97,102969.0,150.8965,151.0755,150.8269,151.0655,102969.0
2024-03-22 15:30:00,151.97,152.15,151.9,152.08,266261.0,151.0655,151.2444,150.9959,151.1749,266261.0
2024-03-22 15:35:00,152.08,152.19,152.05,152.12,108716.0,151.1749,151.2842,151.145,151.2146,108716.0
2024-03-22 15:40:00,152.11,152.12,151.86,151.91,149360.0,151.2047,151.2146,150.9562,151.0059,149360.0
2024-03-22 15:45:00,151.9,152.01,151.83,151.84,174798.0,150.9959,151.1053,150.9263,150.9363,174798.0
2024-03-22 15:50:00,151.84,152.11,151.84,151.99,263324.0,150.9363,151.2047,150.9363,151.0854,263324.0
2024-03-22 15:55:00,151.99,151.99,151.03,151.73,584185.0,151.0854,151.0854,150.1311,150.8269,584185.0
2024-03-25 09:30:00,150.9,151.11,149.87,150.08,693147.0,150.0019,150.2106,148.978,149.1868,693147.0
2024-03-25 09:35:00,150.07,150.1,149.31,149.39,284175.0,149.1768,149.2066,148.4213,148.5009,284175.0
2024-03-25 09:40:00,149.37,149.37,148.8,149.17,308733.0,148.481,148.481,147.9144,148.2822,308733.0
2024-03-25 09:45:00,149.17,150.1,149.08,149.98,309961.0,148.2822,149.2066,148.1927,149.0874,309961.0
2024-03-25 09:50:00,150.0,150.06,149.74,149.91,200203.0,149.1072,149.1669,148.8488,149.0178,200203.0
2024-03-25 09:55:00,149.91,149.91,149.6,149.74,132100.0,149.0178,149.0178,148.7096,148.8488,132100.0
2024-03-25 10:00:00,149.74,149.88,149.57,149.57,133516.0,148.8488,148.988,148.6798,148.6798,133516.0
2024-03-25 10:05:00,149.58,149.94,149.52,149.9,138241.0,148.6897,149.0476,148.6301,149.0078,138241.0
2024-03-25 10:10:00,149.91,150.09,149.84,149.92,178039.0,149.0178,149.1967,148.9482,149.0277,178039.0
2024-03-25 10:15:00,149.91,149.92,149.68,149.86,120927.0,149.0178,149.0277,148.7891,148.9681,120927.0
2024-03-25 10:20:00,149.87,150.06,149.78,150.02,95867.0,148.978,149.1669,148.8885,149.1271,95867.0
2024-03-25 10:25:00,150.03,150.08,149.77,149.77,126550.0,149.1371,149.1868,148.8786,148.8786,126550.0
2024-03-25 10:30:00,149.79,150.32,149.78,150.32,143267.0,148.8985,149.4253,148.8885,149.4253,143267.0
2024-03-25 10:35:00,150.33,150.38,150.05,150.22,142297.0,149.4353,149.485,149.1569,149.3259,142297.0
2024-03-25 10:40:00,150.22,150.39,150.16,150.38,151086.0,149.3259,149.4949,149.2663,149.485,151086.0
2024-03-25 10:45:00,150.38,150.45,150.26,150.4,133216.0,149.485,149.5546,149.3657,149.5049,133216.0
2024-03-25 10:50:00,150.42,150.47,150.09,150.1,97190.0,149.5247,149.5744,149.1967,149.2066,97190.0
2024-03-25 10:55:00,150.09,150.28,150.04,150.07,106966.0,149.1967,149.3856,149.147,149.1768,106966.0
2024-03-25 11:00:00,150.09,150.17,150.01,150.08,98080.0,149.1967,149.2762,149.1172,149.1868,98080.0
2024-03-25 11:05:00,150.09,150.2,150.03,150.1,77907.0,149.1967,149.306,149.1371,149.2066,77907.0
2024-03-25 11:10:00,150.1,150.28,150.09,150.24,55345.0,149.2066,149.3856,149.1967,149.3458,55345.0
2024-03-25 11:15:00,150.25,150.37,150.15,150.3,96212.0,149.3558,149.475,149.2563,149.4055,96212.0
2024-03-25 11:20:00,150.3,150.31,150.11,150.12,62051.0,149.4055,149.4154,149.2166,149.2265,62051.0
2024-03-25 11:25:00,150.12,150.2,150.06,150.12,82429.0,149.2265,149.306,149.1669,149.2265,82429.0
2024-03-25 11:30:00,150.12,150.2,150.05,150.06,51651.0,149.2265,149.306,149.1569,149.1669,51651.0
2024-03-25 11:35:00,150.07,150.17,150.02,150.11,64583.0,149.1768,149.2762,149.1271,149.2166,64583.0
2024-03-25 11:40:00,150.12,150.25,150.11,150.22,68738.0,149.2265,149.3558,149.2166,149.3259,68738.0
2024-03-25 11:45:00,150.22,150.43,150.21,150.4,77278.0,149.3259,149.5347,149.316,149.5049,77278.0
2024-03-25 11:50:00,150.41,150.5,150.3,150.46,77836.0,149.5148,149.6043,149.4055,149.5645,77836.0
2024-03-25 11:55:00,150.46,150.53,150.41,150.53,109336.0,149.5645,149.6341,149.5148,149.6341,109336.0
2024-03-25 12:00:00,150.54,150.57,150.21,150.26,128087.0,149.644,149.6738,149.316,149.3657,128087.0
2024-03-25 12:05:00,150.25,150.48,150.24,150.46,78703.0,149.3558,149.5844,149.3458,149.5645,78703.0
2024-03-25 12:10:00,150.46,150.65,150.43,150.49,136552.0,149.5645,149.7534,149.5347,149.5943,136552.0
2024-03-25 12:15:00,150.5,150.61,150.44,150.6,90406.0,149.6043,149.7136,149.5446,149.7037,90406.0
2024-03-25 12:20:00,150.6,150.84,150.6,150.84,100273.0,149.7037,149.9422,149.7037,149.9422,100273.0
2024-03-25 12:25:00,150.84,150.85,150.49,150.49,71797.0,149.9422,149.9522,149.5943,149.5943,71797.0
2024-03-25 12:30:00,150.5,150.55,150.42,150.45,57164.0,149.6043,149.654,149.5247,149.5546,57164.0
2024-03-25 12:35:00,150.45,150.49,150.34,150.36,46568.0,149.5546,149.5943,149.4452,149.4651,46568.0
2024-03-25 12:40:00,150.36,150.58,150.35,150.54,53791.0,149.4651,149.6838,149.4552,149.644,53791.0
2024-03-25 12:45:00,150.54,150.58,150.47,150.53,42241.0,149.644,149.6838,149.5744,149.6341,42241.0
2024-03-25 12:50:00,150.53,150.61,150.49,150.61,56390.0,149.6341,149.7136,149.5943,149.7136,56390.0
2024-03-25 12:55:00,150.61,150.62,150.44,150.47,60994.0,149.7136,149.7235,149.5446,149.5744,60994.0
2024-03-25 13:00:00,150.49,150.53,150.45,150.49,38489.0,149.5943,149.6341,149.5546,149.5943,38489.0
2024-03-25 13:05:00,150.48,150.48,150.36,150.39,39103.0,149.5844,149.5844,149.4651,149.4949,39103.0
2024-03-25 13:10:00,150.39,150.43,150.28,150.41,86554.0,149.4949,149.5347,149.3856,149.5148,86554.0
2024-03-25 13:15:00,150.4,150.48,150.36,150.44,37867.0,149.5049,149.5844,149.4651,149.5446,37867.0
2024-03-25 13:20:00,150.44,150.49,150.4,150.42,36742.0,149.5446,149.5943,149.5049,149.5247,36742.0
2024-03-25 13:25:00,150.43,150.49,150.42,150.44,72942.0,149.5347,149.5943,149.5247,149.5446,72942.0
2024-03-25 13:30:00,150.44,150.47,150.36,150.44,60726.0,149.5446,149.5744,149.4651,149.5446,60726.0
2024-03-25 13:35:00,150.45,150.45,150.36,150.43,49555.0,149.5546,149.5546,149.4651,149.5347,49555.0
2024-03-25 13:40:00,150.44,150.5,150.43,150.49,35428.0,149.5446,149.6043,149.5347,149.5943,35428.0
2024-03-25 13:45:00,150.49,150.5,150.42,150.46,70474.0,149.5943,149.6043,149.5247,149.5645,70474.0
2024-03-25 13:50:00,150.46,150.49,150.39,150.49,37879.0,149.5645,149.5943,149.4949,149.5943,37879.0
2024-03-25 13:55:00,150.49,150.49,150.43,150.46,38705.0,149.5943,149.5943,149.5347,149.5645,38705.0
2024-03-25 14:00:00,150.46,150.48,150.42,150.44,49455.0,149.5645,149.5844,149.5247,149.5446,49455.0
2024-03-25 14:05:00,150.44,150.51,150.43,150.49,84498.0,149.5446,149.6142,149.5347,149.5943,84498.0
2024-03-25 14:10:00,150.49,150.57,150.45,150.53,52753.0,149.5943,149.6738,149.5546,149.6341,52753.0
2024-03-25 14:15:00,150.52,150.62,150.5,150.61,57741.0,149.6241,149.7235,149.6043,149.7136,57741.0
2024-03-25 14:20:00,150.61,150.71,150.59,150.62,86142.0,149.7136,149.813,149.6937,149.7235,86142.0
2024-03-25 14:25:00,150.62,150.62,150.5,150.56,45304.0,149.7235,149.7235,149.6043,149.6639,45304.0
2024-03-25 14:30:00,150.56,150.58,150.49,150.51,64899.0,149.6639,149.6838,149.5943,149.6142,64899.0
2024-03-25 14:35:00,150.5,150.6,150.49,150.58,52279.0,149.6043,149.7037,149.5943,149.6838,52279.0
2024-03-25 14:40:00,150.57,150.66,150.55,150.66,53167.0,149.6738,149.7633,149.654,149.7633,53167.0
2024-03-25 14:45:00,150.66,150.7,150.63,150.64,50909.0,149.7633,149.8031,149.7335,149.7434,50909.0
2024-03-25 14:50:00,150.64,150.76,150.63,150.75,70239.0,149.7434,149.8627,149.7335,149.8528,70239.0
2024-03-25 14:55:00,150.75,150.96,150.74,150.93,118488.0,149.8528,150.0615,149.8428,150.0317,118488.0
2024-03-25 15:00:00,150.94,151.13,150.93,151.06,312281.0,150.0416,150.2305,150.0317,150.1609,312281.0
2024-03-25 15:05:00,151.06,151.29,151.04,151.27,225892.0,150.1609,150.3896,150.141,150.3697,225892.0
2024-03-25 15:10:00,151.27,151.28,151.04,151.11,130146.0,150.3697,150.3796,150.141,150.2106,130146.0
2024-03-25 15:15:00,151.11,151.29,151.07,151.24,118880.0,150.2106,150.3896,150.1709,150.3399,118880.0
2024-03-25 15:20:00,151.23,151.29,151.13,151.27,99949.0,150.3299,150.3896,150.2305,150.3697,99949.0
2024-03-25 15:25:00,151.27,151.31,151.05,151.06,103731.0,150.3697,150.4094,150.151,150.1609,103731.0
2024-03-25 15:30:00,151.06,151.16,151.03,151.11,140987.0,150.1609,150.2603,150.1311,150.2106,140987.0
2024-03-25 15:35:00,151.11,151.23,151.1,151.22,136634.0,150.2106,150.3299,150.2007,150.32,136634.0
2024-03-25 15:40:00,151.22,151.35,151.22,151.34,101652.0,150.32,150.4492,150.32,150.4393,101652.0
2024-03-25 15:45:00,151.34,151.46,151.3,151.36,186545.0,150.4393,150.5585,150.3995,150.4591,186545.0
2024-03-25 15:50:00,151.36,151.37,150.88,150.92,383315.0,150.4591,150.4691,149.982,150.0218,383315.0
2024-03-25 15:55:00,150.93,151.2,150.91,151.14,551732.0,150.0317,150.3001,150.0118,150.2405,551732.0
2024-03-26 09:30:00,151.26,151.66,151.03,151.49,508171.0,150.3597,150.7574,150.1311,150.5884,508171.0
2024-03-26 09:35:00,151.5,151.92,151.43,151.8,268336.0,150.5983,151.0158,150.5287,150.8965,268336.0
2024-03-26 09:40:00,151.8,151.8,151.59,151.59,164697.0,150.8965,150.8965,150.6878,150.6878,164697.0
2024-03-26 09:45:00,151.61,151.64,151.33,151.41,268368.0,150.7077,150.7375,150.4293,150.5088,268368.0
2024-03-26 09:50:00,151.41,151.55,151.32,151.47,183832.0,150.5088,150.648,150.4194,150.5685,183832.0
2024-03-26 09:55:00,151.48,151.54,151.41,151.53,134210.0,150.5784,150.6381,150.5088,150.6281,134210.0
2024-03-26 10:00:00,151.54,152.14,151.53,152.03,286831.0,150.6381,151.2345,150.6281,151.1252,286831.0
2024-03-26 10:05:00,152.01,152.16,151.85,152.1,222948.0,151.1053,151.2544,150.9462,151.1947,222948.0
2024-03-26 10:10:00,152.11,152.27,151.97,152.21,203616.0,151.2047,151.3637,151.0655,151.3041,203616.0
2024-03-26 10:15:00,152.22,152.22,151.84,151.96,185426.0,151.314,151.314,150.9363,151.0556,185426.0
2024-03-26 10:20:00,151.95,152.03,151.77,151.9,221087.0,151.0456,151.1252,150.8667,150.9959,221087.0
2024-03-26 10:25:00,151.9,152.02,151.79,151.89,92111.0,150.9959,151.1152,150.8866,150.986,92111.0
2024-03-26 10:30:00,151.88,151.99,151.67,151.97,100778.0,150.976,151.0854,150.7673,151.0655,100778.0
2024-03-26 10:35:00,151.97,152.22,151.92,152.08,142234.0,151.0655,151.314,151.0158,151.1749,142234.0
2024-03-26 10:40:00,152.07,152.27,152.05,152.1,171058.0,151.1649,151.3637,151.145,151.1947,171058.0
2024-03-26 10:45:00,152.09,152.15,151.97,151.98,125930.0,151.1848,151.2444,151.0655,151.0755,125930.0
2024-03-26 10:50:00,151.98,152.19,151.97,152.18,126268.0,151.0755,151.2842,151.0655,151.2743,126268.0
2024-03-26 10:55:00,152.17,152.2,152.05,152.13,150767.0,151.2643,151.2941,151.145,151.2246,150767.0
2024-03-26 11:00:00,152.14,152.27,152.11,152.19,116597.0,151.2345,151.3637,151.2047,151.2842,116597.0
2024-03-26 11:05:00,152.19,152.38,152.17,152.28,116217.0,151.2842,151.4731,151.2643,151.3737,116217.0
2024-03-26 11:10:00,152.28,152.34,152.17,152.33,109017.0,151.3737,151.4333,151.2643,151.4234,109017.0
2024-03-26 11:15:00,152.34,152.48,152.32,152.37,125374.0,151.4333,151.5725,151.4134,151.4631,125374.0
2024-03-26 11:20:00,152.36,152.48,152.23,152.47,99054.0,151.4532,151.5725,151.324,151.5625,99054.0
2024-03-26 11:25:00,152.47,152.55,152.4,152.44,161990.0,151.5625,151.6421,151.493,151.5327,161990.0
2024-03-26 11:30:00,152.45,152.6,152.39,152.58,209668.0,151.5427,151.6918,151.483,151.6719,209668.0
2024-03-26 11:35:00,152.6,152.79,152.57,152.77,137375.0,151.6918,151.8806,151.6619,151.8608,137375.0
2024-03-26 11:40:00,152.77,152.92,152.73,152.89,137528.0,151.8608,152.0099,151.821,151.98,137528.0
2024-03-26 11:45:00,152.88,152.99,152.84,152.94,150403.0,151.9701,152.0794,151.9303,152.0297,150403.0
2024-03-26 11:50:00,152.94,153.2,152.91,152.99,341840.0,152.0297,152.2882,151.9999,152.0794,341840.0
2024-03-26 11:55:00,152.99,153.03,152.93,152.97,70150.0,152.0794,152.1192,152.0198,152.0596,70150.0
2024-03-26 12:00:00,152.97,153.09,152.73,152.75,143527.0,152.0596,152.1788,151.821,151.8409,143527.0
2024-03-26 12:05:00,152.75,152.98,152.68,152.9,122803.0,151.8409,152.0695,151.7713,151.99,122803.0
2024-03-26 12:10:00,152.91,152.92,152.57,152.63,99046.0,151.9999,152.0099,151.6619,151.7216,99046.0
2024-03-26 12:15:00,152.64,152.75,152.57,152.7,95572.0,151.7315,151.8409,151.6619,151.7912,95572.0
2024-03-26 12:20:00,152.71,152.71,152.54,152.62,90058.0,151.8011,151.8011,151.6321,151.7116,90058.0
2024-03-26 12:25:00,152.62,152.64,152.35,152.48,110314.0,151.7116,151.7315,151.4433,151.5725,110314.0
2024-03-26 12:30:00,152.48,152.67,152.46,152.63,69881.0,151.5725,151.7613,151.5526,151.7216,69881.0
2024-03-26 12:35:00,152.62,152.7,152.38,152.4,113835.0,151.7116,151.7912,151.4731,151.493,113835.0
2024-03-26 12:40:00,152.4,152.48,152.32,152.4,93796.0,151.493,151.5725,151.4134,151.493,93796.0
2024-03-26 12:45:00,152.4,152.53,152.35,152.5,107419.0,151.493,151.6222,151.4433,151.5924,107419.0
2024-03-26 12:50:00,152.49,152.57,152.45,152.5,107020.0,151.5824,151.6619,151.5427,151.5924,107020.0
2024-03-26 12:55:00,152.5,152.68,152.48,152.66,87384.0,151.5924,151.7713,151.5725,151.7514,87384.0
2024-03-26 13:00:00,152.65,152.65,152.44,152.52,107955.0,151.7415,151.7415,151.5327,151.6122,107955.0
2024-03-26 13:05:00,152.53,152.69,152.51,152.68,88424.0,151.6222,151.7812,151.6023,151.7713,88424.0
2024-03-26 13:10:00,152.68,152.84,152.67,152.82,64759.0,151.7713,151.9303,151.7613,151.9105,64759.0
2024-03-26 13:15:00,152.83,152.83,152.66,152.72,69629.0,151.9204,151.9204,151.7514,151.811,69629.0
2024-03-26 13:20:00,152.71,152.79,152.71,152.75,63990.0,151.8011,151.8806,151.8011,151.8409,63990.0
2024-03-26 13:25:00,152.74,152.77,152.55,152.72,90202.0,151.8309,151.8608,151.6421,151.811,90202.0
2024-03-26 13:30:00,152.72,152.79,152.68,152.78,75125.0,151.811,151.8806,151.7713,151.8707,75125.0
2024-03-26 13:35:00,152.78,152.81,152.63,152.66,75987.0,151.8707,151.9005,151.7216,151.7514,75987.0
2024-03-26 13:40:00,152.66,152.7,152.59,152.65,56354.0,151.7514,151.7912,151.6818,151.7415,56354.0
2024-03-26 13:45:00,152.65,152.67,152.54,152.62,81020.0,151.7415,151.7613,151.6321,151.7116,81020.0
2024-03-26 13:50:00,152.62,152.62,152.51,152.54,62025.0,151.7116,151.7116,151.6023,151.6321,62025.0
2024-03-26 13:55:00,152.54,152.63,152.52,152.58,52472.0,151.6321,151.7216,151.6122,151.6719,52472.0
2024-03-26 14:00:00,152.57,152.59,152.46,152.46,57243.0,151.6619,151.6818,151.5526,151.5526,57243.0
2024-03-26 14:05:00,152.47,152.53,152.45,152.52,132755.0,151.5625,151.6222,151.5427,151.6122,132755.0
2024-03-26 14:10:00,152.52,152.54,152.45,152.47,141446.0,151.6122,151.6321,151.5427,151.5625,141446.0
2024-03-26 14:15:00,152.46,152.49,152.28,152.42,142252.0,151.5526,151.5824,151.3737,151.5128,142252.0
2024-03-26 14:20:00,152.42,152.49,152.31,152.47,109378.0,151.5128,151.5824,151.4035,151.5625,109378.0
2024-03-26 14:25:00,152.48,152.67,152.44,152.61,233544.0,151.5725,151.7613,151.5327,151.7017,233544.0
2024-03-26 14:30:00,152.61,152.67,152.6,152.66,65957.0,151.7017,151.7613,151.6918,151.7514,65957.0
2024-03-26 14:35:00,152.65,152.67,152.52,152.55,87621.0,151.7415,151.7613,151.6122,151.6421,87621.0
2024-03-26 14:40:00,152.55,152.56,152.46,152.51,70015.0,151.6421,151.652,151.5526,151.6023,70015.0
2024-03-26 14:45:00,152.52,152.66,152.49,152.64,77370.0,151.6122,151.7514,151.5824,151.7315,77370.0
2024-03-26 14:50:00,152.64,152.68,152.58,152.65,59716.0,151.7315,151.7713,151.6719,151.7415,59716.0
2024-03-26 14:55:00,152.66,152.77,152.65,152.67,76156.0,151.7514,151.8608,151.7415,151.7613,76156.0
2024-03-26 15:00:00,152.67,152.7,152.61,152.68,101553.0,151.7613,151.7912,151.7017,151.7713,101553.0
2024-03-26 15:05:00,152.68,152.69,152.62,152.69,62906.0,151.7713,151.7812,151.7116,151.7812,62906.0
2024-03-26 15:10:00,152.68,152.71,152.62,152.64,78519.0,151.7713,151.8011,151.7116,151.7315,78519.0
2024-03-26 15:15:00,152.63,152.66,152.6,152.6,89402.0,151.7216,151.7514,151.6918,151.6918,89402.0
2024-03-26 15:20:00,152.61,152.68,152.51,152.6,127727.0,151.7017,151.7713,151.6023,151.6918,127727.0
2024-03-26 15:25:00,152.61,152.72,152.44,152.5,132063.0,151.7017,151.811,151.5327,151.5924,132063.0
2024-03-26 15:30:00,152.49,152.5,151.89,151.95,128927.0,151.5824,151.5924,150.986,151.0456,128927.0
2024-03-26 15:35:00,151.96,152.02,151.81,151.89,153981.0,151.0556,151.1152,150.9065,150.986,153981.0
2024-03-26 15:40:00,151.89,152.02,151.75,151.76,176008.0,150.986,151.1152,150.8468,150.8568,176008.0
2024-03-26 15:45:00,151.77,151.92,151.68,151.73,227580.0,150.8667,151.0158,150.7772,150.8269,227580.0
2024-03-26 15:50:00,151.73,151.82,151.62,151.69,365076.0,150.8269,150.9164,150.7176,150.7872,365076.0
2024-03-26 15:55:00,151.69,151.88,151.65,151.83,1028600.0,150.7872,150.976,150.7474,150.9263,1028600.0
2024-03-27 09:30:00,152.12,152.61,151.57,151.7,567651.0,151.2146,151.7017,150.6679,150.7971,567651.0
2024-03-27 09:35:00,151.71,151.88,151.39,151.86,167261.0,150.8071,150.976,150.489,150.9562,167261.0
2024-03-27 09:40:00,151.86,152.28,151.78,152.23,200346.0,150.9562,151.3737,150.8766,151.324,200346.0
2024-03-27 09:45:00,152.23,152.69,152.23,152.34,197642.0,151.324,151.7812,151.324,151.4333,197642.0
2024-03-27 09:50:00,152.34,152.49,152.15,152.21,181799.0,151.4333,151.5824,151.2444,151.3041,181799.0
2024-03-27 09:55:00,152.22,152.28,151.89,152.05,206043.0,151.314,151.3737,150.986,151.145,206043.0
2024-03-27 10:00:00,152.05,152.19,151.8,151.83,172061.0,151.145,151.2842,150.8965,150.9263,172061.0
2024-03-27 10:05:00,151.84,151.9,151.65,151.69,139646.0,150.9363,150.9959,150.7474,150.7872,139646.0
2024-03-27 10:10:00,151.69,151.72,151.29,151.63,235307.0,150.7872,150.817,150.3896,150.7275,235307.0
2024-03-27 10:15:00,151.63,151.69,151.35,151.45,136427.0,150.7275,150.7872,150.4492,150.5486,136427.0
2024-03-27 10:20:00,151.44,151.45,151.08,151.15,131874.0,150.5387,150.5486,150.1808,150.2504,131874.0
2024-03-27 10:25:00,151.16,151.16,150.84,150.92,166339.0,150.2603,150.2603,149.9422,150.0218,166339.0
2024-03-27 10:30:00,150.91,151.22,150.75,151.19,134736.0,150.0118,150.32,149.8528,150.2902,134736.0
2024-03-27 10:35:00,151.19,151.19,150.89,151.03,135821.0,150.2902,150.2902,149.9919,150.1311,135821.0
2024-03-27 10:40:00,151.07,151.29,150.96,151.14,183493.0,150.1709,150.3896,150.0615,150.2405,183493.0
2024-03-27 10:45:00,151.13,151.29,151.09,151.11,88617.0,150.2305,150.3896,150.1908,150.2106,88617.0
2024-03-27 10:50:00,151.12,151.32,151.06,151.07,138291.0,150.2206,150.4194,150.1609,150.1709,138291.0
2024-03-27 10:55:00,151.07,151.13,150.77,150.86,156464.0,150.1709,150.2305,149.8727,149.9621,156464.0
2024-03-27 11:00:00,150.86,150.99,150.51,150.52,170567.0,149.9621,150.0913,149.6142,149.6241,170567.0
2024-03-27 11:05:00,150.52,150.55,150.29,150.44,181673.0,149.6241,149.654,149.3955,149.5446,181673.0
2024-03-27 11:10:00,150.44,150.57,150.36,150.5,93988.0,149.5446,149.6738,149.4651,149.6043,93988.0
2024-03-27 11:15:00,150.51,150.58,150.4,150.43,113018.0,149.6142,149.6838,149.5049,149.5347,113018.0
2024-03-27 11:20:00,150.41,150.44,150.31,150.32,123796.0,149.5148,149.5446,149.4154,149.4253,123796.0
2024-03-27 11:25:00,150.31,150.53,150.14,150.2,127328.0,149.4154,149.6341,149.2464,149.306,127328.0
2024-03-27 11:30:00,150.19,150.36,150.13,150.35,137043.0,149.2961,149.4651,149.2365,149.4552,137043.0
2024-03-27 11:35:00,150.34,150.54,150.34,150.5,140864.0,149.4452,149.644,149.4452,149.6043,140864.0
2024-03-27 11:40:00,150.5,150.88,150.45,150.78,168026.0,149.6043,149.982,149.5546,149.8826,168026.0
2024-03-27 11:45:00,150.77,150.93,150.72,150.75,88723.0,149.8727,150.0317,149.823,149.8528,88723.0
2024-03-27 11:50:00,150.75,150.83,150.53,150.54,41647.0,149.8528,149.9323,149.6341,149.644,41647.0
2024-03-27 11:55:00,150.54,150.67,150.41,150.44,73341.0,149.644,149.7733,149.5148,149.5446,73341.0
2024-03-27 12:00:00,150.45,150.71,150.45,150.63,77635.0,149.5546,149.813,149.5546,149.7335,77635.0
2024-03-27 12:05:00,150.64,150.71,150.58,150.59,52751.0,149.7434,149.813,149.6838,149.6937,52751.0
2024-03-27 12:10:00,150.59,150.73,150.58,150.7,68382.0,149.6937,149.8329,149.6838,149.8031,68382.0
2024-03-27 12:15:00,150.7,150.77,150.58,150.75,54937.0,149.8031,149.8727,149.6838,149.8528,54937.0
2024-03-27 12:20:00,150.75,150.78,150.7,150.75,55329.0,149.8528,149.8826,149.8031,149.8528,55329.0
2024-03-27 12:25:00,150.76,150.9,150.73,150.84,62334.0,149.8627,150.0019,149.8329,149.9422,62334.0
2024-03-27 12:30:00,150.84,151.81,150.84,151.17,769173.0,149.9422,150.9065,149.9422,150.2703,769173.0
2024-03-27 12:35:00,151.17,151.26,150.98,151.06,173569.0,150.2703,150.3597,150.0814,150.1609,173569.0
2024-03-27 12:40:00,151.06,151.23,151.04,151.08,74823.0,150.1609,150.3299,150.141,150.1808,74823.0
2024-03-27 12:45:00,151.09,151.2,151.04,151.11,66446.0,150.1908,150.3001,150.141,150.2106,66446.0
2024-03-27 12:50:00,151.1,151.15,150.93,151.04,65063.0,150.2007,150.2504,150.0317,150.141,65063.0
2024-03-27 12:55:00,151.02,151.03,150.74,150.74,64791.0,150.1212,150.1311,149.8428,149.8428,64791.0
2024-03-27 13:00:00,150.73,150.78,150.58,150.68,116648.0,149.8329,149.8826,149.6838,149.7832,116648.0
2024-03-27 13:05:00,150.69,150.76,150.46,150.5,117244.0,149.7931,149.8627,149.5645,149.6043,117244.0
2024-03-27 13:10:00,150.51,150.58,150.45,150.57,60629.0,149.6142,149.6838,149.5546,149.6738,60629.0
2024-03-27 13:15:00,150.58,150.6,150.52,150.58,60479.0,149.6838,149.7037,149.6241,149.6838,60479.0
2024-03-27 13:20:00,150.58,150.67,150.54,150.65,57309.0,149.6838,149.7733,149.644,149.7534,57309.0
2024-03-27 13:25:00,150.65,150.71,150.6,150.7,51185.0,149.7534,149.813,149.7037,149.8031,51185.0
2024-03-27 13:30:00,150.7,150.78,150.68,150.7,82667.0,149.8031,149.8826,149.7832,149.8031,82667.0
2024-03-27 13:35:00,150.71,150.76,150.6,150.76,65120.0,149.813,149.8627,149.7037,149.8627,65120.0
2024-03-27 13:40:00,150.76,150.77,150.63,150.65,41576.0,149.8627,149.8727,149.7335,149.7534,41576.0
2024-03-27 13:45:00,150.66,150.77,150.64,150.72,51911.0,149.7633,149.8727,149.7434,149.823,51911.0
2024-03-27 13:50:00,150.73,150.73,150.62,150.64,50207.0,149.8329,149.8329,149.7235,149.7434,50207.0
2024-03-27 13:55:00,150.64,150.74,150.62,150.68,55432.0,149.7434,149.8428,149.7235,149.7832,55432.0
2024-03-27 14:00:00,150.69,150.76,150.63,150.64,70588.0,149.7931,149.8627,149.7335,149.7434,70588.0
2024-03-27 14:05:00,150.64,150.73,150.56,150.69,47994.0,149.7434,149.8329,149.6639,149.7931,47994.0
2024-03-27 14:10:00,150.7,150.73,150.64,150.72,52921.0,149.8031,149.8329,149.7434,149.823,52921.0
2024-03-27 14:15:00,150.72,150.89,150.7,150.82,102488.0,149.823,149.9919,149.8031,149.9224,102488.0
2024-03-27 14:20:00,150.84,150.94,150.83,150.9,51203.0,149.9422,150.0416,149.9323,150.0019,51203.0
2024-03-27 14:25:00,150.91,150.99,150.89,150.91,36434.0,150.0118,150.0913,149.9919,150.0118,36434.0
2024-03-27 14:30:00,150.92,150.97,150.76,150.78,50471.0,150.0218,150.0715,149.8627,149.8826,50471.0
2024-03-27 14:35:00,150.78,150.79,150.68,150.7,32382.0,149.8826,149.8925,149.7832,149.8031,32382.0
2024-03-27 14:40:00,150.7,150.8,150.68,150.78,44899.0,149.8031,149.9025,149.7832,149.8826,44899.0
2024-03-27 14:45:00,150.77,150.83,150.71,150.72,43089.0,149.8727,149.9323,149.813,149.823,43089.0
2024-03-27 14:50:00,150.72,150.73,150.66,150.7,39977.0,149.823,149.8329,149.7633,149.8031,39977.0
2024-03-27 14:55:00,150.69,150.74,150.65,150.71,66754.0,149.7931,149.8428,149.7534,149.813,66754.0
2024-03-27 15:00:00,150.72,150.83,150.71,150.8,47029.0,149.823,149.9323,149.813,149.9025,47029.0
2024-03-27 15:05:00,150.81,150.9,150.79,150.81,59805.0,149.9124,150.0019,149.8925,149.9124,59805.0
2024-03-27 15:10:00,150.81,150.84,150.72,150.77,59499.0,149.9124,149.9422,149.823,149.8727,59499.0
2024-03-27 15:15:00,150.77,150.81,150.6,150.68,71686.0,149.8727,149.9124,149.7037,149.7832,71686.0
2024-03-27 15:20:00,150.69,150.88,150.65,150.85,77872.0,149.7931,149.982,149.7534,149.9522,77872.0
2024-03-27 15:25:00,150.86,151.1,150.82,151.06,115079.0,149.9621,150.2007,149.9224,150.1609,115079.0
2024-03-27 15:30:00,151.06,151.21,150.98,151.17,136201.0,150.1609,150.31,150.0814,150.2703,136201.0
2024-03-27 15:35:00,151.16,151.45,151.16,151.44,132384.0,150.2603,150.5486,150.2603,150.5387,132384.0
2024-03-27 15:40:00,151.43,151.63,151.4,151.61,161769.0,150.5287,150.7275,150.4989,150.7077,161769.0
2024-03-27 15:45:00,151.61,151.7,151.49,151.61,179634.0,150.7077,150.7971,150.5884,150.7077,179634.0
2024-03-27 15:50:00,151.61,151.91,151.54,151.9,307028.0,150.7077,151.0059,150.6381,150.9959,307028.0
2024-03-27 15:55:00,151.89,151.96,151.73,151.95,834796.0,150.986,151.0556,150.8269,151.0456,834796.0
2024-03-28 09:30:00,152.01,152.23,151.33,152.01,549447.0,151.1053,151.324,150.4293,151.1053,549447.0
2024-03-28 09:35:00,152.01,152.55,151.97,152.2,205694.0,151.1053,151.6421,151.0655,151.2941,205694.0
2024-03-28 09:40:00,152.22,152.42,152.13,152.19,128366.0,151.314,151.5128,151.2246,151.2842,128366.0
2024-03-28 09:45:00,152.2,152.26,151.95,152.0,125505.0,151.2941,151.3538,151.0456,151.0953,125505.0
2024-03-28 09:50:00,152.02,152.39,151.95,152.16,160014.0,151.1152,151.483,151.0456,151.2544,160014.0
2024-03-28 09:55:00,152.15,152.16,151.7,151.77,91142.0,151.2444,151.2544,150.7971,150.8667,91142.0
2024-03-28 10:00:00,151.76,151.95,151.58,151.92,107088.0,150.8568,151.0456,150.6778,151.0158,107088.0
2024-03-28 10:05:00,151.91,152.04,151.73,151.84,79897.0,151.0059,151.1351,150.8269,150.9363,79897.0
2024-03-28 10:10:00,151.83,152.0,151.77,151.86,88949.0,150.9263,151.0953,150.8667,150.9562,88949.0
2024-03-28 10:15:00,151.86,151.99,151.73,151.92,102684.0,150.9562,151.0854,150.8269,151.0158,102684.0
2024-03-28 10:20:00,151.91,152.04,151.86,151.91,128071.0,151.0059,151.1351,150.9562,151.0059,128071.0
2024-03-28 10:25:00,151.91,152.0,151.68,151.76,89288.0,151.0059,151.0953,150.7772,150.8568,89288.0
2024-03-28 10:30:00,151.76,151.77,151.49,151.6,127168.0,150.8568,150.8667,150.5884,150.6977,127168.0
2024-03-28 10:35:00,151.61,151.76,151.55,151.76,101169.0,150.7077,150.8568,150.648,150.8568,101169.0
2024-03-28 10:40:00,151.75,151.76,151.43,151.69,80268.0,150.8468,150.8568,150.5287,150.7872,80268.0
2024-03-28 10:45:00,151.7,151.74,151.58,151.68,87020.0,150.7971,150.8369,150.6778,150.7772,87020.0
2024-03-28 10:50:00,151.68,151.79,151.65,151.78,45500.0,150.7772,150.8866,150.7474,150.8766,45500.0
2024-03-28 10:55:00,151.78,151.85,151.66,151.84,74081.0,150.8766,150.9462,150.7574,150.9363,74081.0
2024-03-28 11:00:00,151.84,151.94,151.78,151.85,116710.0,150.9363,151.0357,150.8766,150.9462,116710.0
2024-03-28 11:05:00,151.84,152.01,151.79,151.86,142942.0,150.9363,151.1053,150.8866,150.9562,142942.0
2024-03-28 11:10:00,151.87,152.06,151.84,152.05,117398.0,150.9661,151.155,150.9363,151.145,117398.0
2024-03-28 11:15:00,152.06,152.12,151.96,151.96,79709.0,151.155,151.2146,151.0556,151.0556,79709.0
2024-03-28 11:20:00,151.96,152.01,151.86,151.99,89536.0,151.0556,151.1053,150.9562,151.0854,89536.0
2024-03-28 11:25:00,152.0,152.06,151.91,152.03,80593.0,151.0953,151.155,151.0059,151.1252,80593.0
2024-03-28 11:30:00,152.03,152.1,151.92,151.94,53443.0,151.1252,151.1947,151.0158,151.0357,53443.0
2024-03-28 11:35:00,151.95,151.95,151.7,151.74,61889.0,151.0456,151.0456,150.7971,150.8369,61889.0
2024-03-28 11:40:00,151.74,151.75,151.63,151.64,73714.0,150.8369,150.8468,150.7275,150.7375,73714.0
2024-03-28 11:45:00,151.64,151.68,151.59,151.66,83215.0,150.7375,150.7772,150.6878,150.7574,83215.0
2024-03-28 11:50:00,151.67,151.73,151.62,151.71,73383.0,150.7673,150.8269,150.7176,150.8071,73383.0
2024-03-28 11:55:00,151.71,151.75,151.6,151.71,142879.0,150.8071,150.8468,150.6977,150.8071,142879.0
2024-03-28 12:00:00,151.71,151.78,151.66,151.7,91630.0,150.8071,150.8766,150.7574,150.7971,91630.0
2024-03-28 12:05:00,151.71,151.75,151.59,151.73,114939.0,150.8071,150.8468,150.6878,150.8269,114939.0
2024-03-28 12:10:00,151.74,151.86,151.73,151.83,185444.0,150.8369,150.9562,150.8269,150.9263,185444.0
2024-03-28 12:15:00,151.84,151.9,151.76,151.8,150513.0,150.9363,150.9959,150.8568,150.8965,150513.0
2024-03-28 12:20:00,151.8,151.91,151.72,151.85,102252.0,150.8965,151.0059,150.817,150.9462,102252.0
2024-03-28 12:25:00,151.86,151.98,151.81,151.98,72472.0,150.9562,151.0755,150.9065,151.0755,72472.0
2024-03-28 12:30:00,151.97,151.98,151.88,151.93,90245.0,151.0655,151.0755,150.976,151.0258,90245.0
2024-03-28 12:35:00,151.93,152.03,151.92,152.0,74795.0,151.0258,151.1252,151.0158,151.0953,74795.0
2024-03-28 12:40:00,151.99,152.05,151.97,152.02,48133.0,151.0854,151.145,151.0655,151.1152,48133.0
2024-03-28 12:45:00,152.02,152.11,152.01,152.09,69013.0,151.1152,151.2047,151.1053,151.1848,69013.0
2024-03-28 12:50:00,152.09,152.13,151.99,152.02,68818.0,151.1848,151.2246,151.0854,151.1152,68818.0
2024-03-28 12:55:00,152.02,152.06,151.95,152.06,68057.0,151.1152,151.155,151.0456,151.155,68057.0
2024-03-28 13:00:00,152.06,152.08,151.98,152.04,73113.0,151.155,151.1749,151.0755,151.1351,73113.0
2024-03-28 13:05:00,152.05,152.15,152.05,152.09,78816.0,151.145,151.2444,151.145,151.1848,78816.0
2024-03-28 13:10:00,152.09,152.1,151.95,151.99,65477.0,151.1848,151.1947,151.0456,151.0854,65477.0
2024-03-28 13:15:00,152.0,152.1,151.97,152.09,113107.0,151.0953,151.1947,151.0655,151.1848,113107.0
2024-03-28 13:20:00,152.08,152.11,152.02,152.06,70359.0,151.1749,151.2047,151.1152,151.155,70359.0
2024-03-28 13:25:00,152.05,152.07,152.0,152.05,64745.0,151.145,151.1649,151.0953,151.145,64745.0
2024-03-28 13:30:00,152.05,152.05,152.0,152.0,95623.0,151.145,151.145,151.0953,151.0953,95623.0
2024-03-28 13:35:00,152.0,152.09,151.91,152.09,74102.0,151.0953,151.1848,151.0059,151.1848,74102.0
2024-03-28 13:40:00,152.09,152.13,152.04,152.13,56393.0,151.1848,151.2246,151.1351,151.2246,56393.0
2024-03-28 13:45:00,152.13,152.14,152.1,152.14,72295.0,151.2246,151.2345,151.1947,151.2345,72295.0
2024-03-28 13:50:00,152.14,152.19,152.07,152.09,70093.0,151.2345,151.2842,151.1649,151.1848,70093.0
2024-03-28 13:55:00,152.09,152.19,152.07,152.13,78666.0,151.1848,151.2842,151.1649,151.2246,78666.0
2024-03-28 14:00:00,152.13,152.18,152.05,152.09,140143.0,151.2246,151.2743,151.145,151.1848,140143.0
2024-03-28 14:05:00,152.1,152.29,152.07,152.18,169630.0,151.1947,151.3836,151.1649,151.2743,169630.0
2024-03-28 14:10:00,152.19,152.25,152.14,152.15,74356.0,151.2842,151.3438,151.2345,151.2444,74356.0
2024-03-28 14:15:00,152.15,152.27,152.15,152.25,72136.0,151.2444,151.3637,151.2444,151.3438,72136.0
2024-03-28 14:20:00,152.26,152.38,152.26,152.31,89417.0,151.3538,151.4731,151.3538,151.4035,89417.0
2024-03-28 14:25:00,152.32,152.33,152.22,152.28,54155.0,151.4134,151.4234,151.314,151.3737,54155.0
2024-03-28 14:30:00,152.3,152.34,152.26,152.28,67771.0,151.3935,151.4333,151.3538,151.3737,67771.0
2024-03-28 14:35:00,152.29,152.31,152.21,152.27,66400.0,151.3836,151.4035,151.3041,151.3637,66400.0
2024-03-28 14:40:00,152.25,152.26,152.2,152.22,142079.0,151.3438,151.3538,151.2941,151.314,142079.0
2024-03-28 14:45:00,152.22,152.4,152.21,152.33,106463.0,151.314,151.493,151.3041,151.4234,106463.0
2024-03-28 14:50:00,152.33,152.36,152.27,152.35,62676.0,151.4234,151.4532,151.3637,151.4433,62676.0
2024-03-28 14:55:00,152.34,152.61,152.32,152.52,200934.0,151.4333,151.7017,151.4134,151.6122,200934.0
2024-03-28 15:00:00,152.52,152.67,152.49,152.5,248114.0,151.6122,151.7613,151.5824,151.5924,248114.0
2024-03-28 15:05:00,152.51,152.52,152.35,152.46,103327.0,151.6023,151.6122,151.4433,151.5526,103327.0
2024-03-28 15:10:00,152.47,152.56,152.4,152.42,83282.0,151.5625,151.652,151.493,151.5128,83282.0
2024-03-28 15:15:00,152.42,152.49,152.4,152.45,85725.0,151.5128,151.5824,151.493,151.5427,85725.0
2024-03-28 15:20:00,152.45,152.49,152.42,152.46,77609.0,151.5427,151.5824,151.5128,151.5526,77609.0
2024-03-28 15:25:00,152.47,152.58,152.42,152.46,238632.0,151.5625,151.6719,151.5128,151.5526,238632.0
2024-03-28 15:30:00,152.46,152.61,152.45,152.58,177620.0,151.5526,151.7017,151.5427,151.6719,177620.0
2024-03-28 15:35:00,152.57,152.58,152.4,152.42,134934.0,151.6619,151.6719,151.493,151.5128,134934.0
2024-03-28 15:40:00,152.42,152.55,152.4,152.48,160792.0,151.5128,151.6421,151.493,151.5725,160792.0
2024-03-28 15:45:00,152.48,152.54,152.39,152.42,192584.0,151.5725,151.6321,151.483,151.5128,192584.0
2024-03-28 15:50:00,152.41,152.54,152.17,152.28,475001.0,151.5029,151.6321,151.2643,151.3737,475001.0
2024-03-28 15:55:00,152.28,152.55,152.14,152.19,983906.0,151.3737,151.6421,151.2345,151.2842,983906.0
2024-04-01 09:30:00,151.72,154.52,151.65,154.16,1856555.0,150.817,153.6003,150.7474,153.2425,1856555.0
2024-04-01 09:35:00,154.19,155.69,154.17,155.62,1026336.0,153.2723,154.7634,153.2524,154.6938,1026336.0
2024-04-01 09:40:00,155.62,156.14,155.46,156.11,840047.0,154.6938,155.2107,154.5347,155.1809,840047.0
2024-04-01 09:45:00,156.13,156.99,156.03,156.93,943602.0,155.2008,156.0556,155.1013,155.996,943602.0
2024-04-01 09:50:00,156.93,157.0,155.96,156.67,441768.0,155.996,156.0656,155.0318,155.7375,441768.0
2024-04-01 09:55:00,156.67,156.7,156.0,156.11,208065.0,155.7375,155.7674,155.0715,155.1809,208065.0
2024-04-01 10:00:00,156.1,156.59,155.74,155.77,289860.0,155.1709,155.658,154.8131,154.8429,289860.0
2024-04-01 10:05:00,155.79,156.68,155.67,156.62,285851.0,154.8628,155.7475,154.7435,155.6878,285851.0
2024-04-01 10:10:00,156.62,156.73,156.4,156.51,272705.0,155.6878,155.7972,155.4691,155.5785,272705.0
2024-04-01 10:15:00,156.51,156.58,156.03,156.15,316135.0,155.5785,155.6481,155.1013,155.2206,316135.0
2024-04-01 10:20:00,156.15,156.49,156.06,156.45,230842.0,155.2206,155.5586,155.1312,155.5188,230842.0
2024-04-01 10:25:00,156.46,156.64,156.4,156.56,252580.0,155.5288,155.7077,155.4691,155.6282,252580.0
2024-04-01 10:30:00,156.56,156.73,156.29,156.54,265635.0,155.6282,155.7972,155.3598,155.6083,265635.0
2024-04-01 10:35:00,156.53,156.55,155.79,155.86,197387.0,155.5984,155.6183,154.8628,154.9324,197387.0
2024-04-01 10:40:00,155.86,156.14,155.85,156.07,190554.0,154.9324,155.2107,154.9224,155.1411,190554.0
2024-04-01 10:45:00,156.07,156.29,156.04,156.27,214200.0,155.1411,155.3598,155.1113,155.3399,214200.0
2024-04-01 10:50:00,156.28,156.34,156.07,156.11,149518.0,155.3499,155.4095,155.1411,155.1809,149518.0
2024-04-01 10:55:00,156.11,156.17,155.97,156.08,134091.0,155.1809,155.2405,155.0417,155.1511,134091.0
2024-04-01 11:00:00,156.08,156.08,155.77,155.78,204307.0,155.1511,155.1511,154.8429,154.8528,204307.0
2024-04-01 11:05:00,155.77,156.17,155.72,155.9,166153.0,154.8429,155.2405,154.7932,154.9721,166153.0
2024-04-01 11:10:00,155.91,155.97,155.79,155.96,137521.0,154.9821,155.0417,154.8628,155.0318,137521.0
2024-04-01 11:15:00,155.95,155.98,155.76,155.92,169154.0,155.0218,155.0516,154.833,154.992,169154.0
2024-04-01 11:20:00,155.92,156.08,155.79,156.05,191531.0,154.992,155.1511,154.8628,155.1212,191531.0
2024-04-01 11:25:00,156.06,156.27,156.04,156.26,174634.0,155.1312,155.3399,155.1113,155.33,174634.0
2024-04-01 11:30:00,156.27,156.56,156.26,156.47,174772.0,155.3399,155.6282,155.33,155.5387,174772.0
2024-04-01 11:35:00,156.48,156.54,156.37,156.43,181603.0,155.5487,155.6083,155.4393,155.499,181603.0
2024-04-01 11:40:00,156.43,156.53,156.41,156.5,172815.0,155.499,155.5984,155.4791,155.5686,172815.0
2024-04-01 11:45:00,156.5,156.74,156.39,156.44,264892.0,155.5686,155.8071,155.4592,155.5089,264892.0
2024-04-01 11:50:00,156.44,156.47,155.99,156.01,178365.0,155.5089,155.5387,155.0616,155.0815,178365.0
2024-04-01 11:55:00,156.01,156.07,155.85,155.93,137660.0,155.0815,155.1411,154.9224,155.0019,137660.0
2024-04-01 12:00:00,155.94,156.29,155.9,156.29,137034.0,155.0119,155.3598,154.9721,155.3598,137034.0
2024-04-01 12:05:00,156.29,156.41,156.28,156.34,150483.0,155.3598,155.4791,155.3499,155.4095,150483.0
2024-04-01 12:10:00,156.35,156.36,156.14,156.18,123099.0,155.4194,155.4294,155.2107,155.2505,123099.0
2024-04-01 12:15:00,156.17,156.28,156.12,156.14,122475.0,155.2405,155.3499,155.1908,155.2107,122475.0
2024-04-01 12:20:00,156.14,156.24,156.03,156.1,118680.0,155.2107,155.3101,155.1013,155.1709,118680.0
2024-04-01 12:25:00,156.11,156.19,156.02,156.05,117684.0,155.1809,155.2604,155.0914,155.1212,117684.0
2024-04-01 12:30:00,156.04,156.21,156.04,156.17,119969.0,155.1113,155.2803,155.1113,155.2405,119969.0
2024-04-01 12:35:00,156.18,156.26,156.07,156.22,108350.0,155.2505,155.33,155.1411,155.2902,108350.0
2024-04-01 12:40:00,156.23,156.38,156.21,156.35,98450.0,155.3002,155.4493,155.2803,155.4194,98450.0
2024-04-01 12:45:00,156.34,156.37,156.12,156.12,92161.0,155.4095,155.4393,155.1908,155.1908,92161.0
2024-04-01 12:50:00,156.11,156.18,156.09,156.09,73087.0,155.1809,155.2505,155.161,155.161,73087.0
2024-04-01 12:55:00,156.09,156.14,156.04,156.06,90483.0,155.161,155.2107,155.1113,155.1312,90483.0
2024-04-01 13:00:00,156.05,156.13,155.97,156.12,121494.0,155.1212,155.2008,155.0417,155.1908,121494.0
2024-04-01 13:05:00,156.11,156.16,156.02,156.09,108047.0,155.1809,155.2306,155.0914,155.161,108047.0
2024-04-01 13:10:00,156.08,156.1,155.98,156.03,86603.0,155.1511,155.1709,155.0516,155.1013,86603.0
2024-04-01 13:15:00,156.03,156.17,155.99,156.17,144613.0,155.1013,155.2405,155.0616,155.2405,144613.0
2024-04-01 13:20:00,156.17,156.24,156.08,156.11,177890.0,155.2405,155.3101,155.1511,155.1809,177890.0
2024-04-01 13:25:00,156.1,156.26,156.07,156.21,101284.0,155.1709,155.33,155.1411,155.2803,101284.0
2024-04-01 13:30:00,156.22,156.27,156.08,156.12,80893.0,155.2902,155.3399,155.1511,155.1908,80893.0
2024-04-01 13:35:00,156.12,156.16,155.92,155.97,130005.0,155.1908,155.2306,154.992,155.0417,130005.0
2024-04-01 13:40:00,155.97,156.1,155.91,156.01,116499.0,155.0417,155.1709,154.9821,155.0815,116499.0
2024-04-01 13:45:00,156.01,156.03,155.87,155.9,93303.0,155.0815,155.1013,154.9423,154.9721,93303.0
2024-04-01 13:50:00,155.9,155.99,155.85,155.96,96584.0,154.9721,155.0616,154.9224,155.0318,96584.0
2024-04-01 13:55:00,155.97,156.11,155.96,156.09,147823.0,155.0417,155.1809,155.0318,155.161,147823.0
2024-04-01 14:00:00,156.08,156.19,156.04,156.17,93477.0,155.1511,155.2604,155.1113,155.2405,93477.0
2024-04-01 14:05:00,156.16,156.16,155.96,156.0,92403.0,155.2306,155.2306,155.0318,155.0715,92403.0
2024-04-01 14:10:00,156.01,156.07,155.88,155.99,116315.0,155.0815,155.1411,154.9522,155.0616,116315.0
2024-04-01 14:15:00,155.99,156.18,155.93,156.16,121057.0,155.0616,155.2505,155.0019,155.2306,121057.0
2024-04-01 14:20:00,156.17,156.24,156.03,156.23,120536.0,155.2405,155.3101,155.1013,155.3002,120536.0
2024-04-01 14:25:00,156.23,156.3,156.2,156.22,96794.0,155.3002,155.3697,155.2703,155.2902,96794.0
2024-04-01 14:30:00,156.22,156.3,156.21,156.21,82613.0,155.2902,155.3697,155.2803,155.2803,82613.0
2024-04-01 14:35:00,156.21,156.36,156.18,156.28,106486.0,155.2803,155.4294,155.2505,155.3499,106486.0
2024-04-01 14:40:00,156.28,156.3,156.05,156.13,95054.0,155.3499,155.3697,155.1212,155.2008,95054.0
2024-04-01 14:45:00,156.13,156.19,156.1,156.16,88196.0,155.2008,155.2604,155.1709,155.2306,88196.0
2024-04-01 14:50:00,156.16,156.23,156.14,156.22,100988.0,155.2306,155.3002,155.2107,155.2902,100988.0
2024-04-01 14:55:00,156.21,156.26,156.15,156.22,112522.0,155.2803,155.33,155.2206,155.2902,112522.0
2024-04-01 15:00:00,156.21,156.26,156.08,156.25,144294.0,155.2803,155.33,155.1511,155.32,144294.0
2024-04-01 15:05:00,156.25,156.38,156.23,156.26,139673.0,155.32,155.4493,155.3002,155.33,139673.0
2024-04-01 15:10:00,156.27,156.28,156.06,156.13,113248.0,155.3399,155.3499,155.1312,155.2008,113248.0
2024-04-01 15:15:00,156.13,156.22,156.06,156.08,126522.0,155.2008,155.2902,155.1312,155.1511,126522.0
2024-04-01 15:20:00,156.08,156.26,156.07,156.11,128590.0,155.1511,155.33,155.1411,155.1809,128590.0
2024-04-01 15:25:00,156.1,156.18,156.03,156.13,124636.0,155.1709,155.2505,155.1013,155.2008,124636.0
2024-04-01 15:30:00,156.13,156.23,156.11,156.19,132333.0,155.2008,155.3002,155.1809,155.2604,132333.0
2024-04-01 15:35:00,156.19,156.25,156.01,156.09,159976.0,155.2604,155.32,155.0815,155.161,159976.0
2024-04-01 15:40:00,156.09,156.22,156.05,156.17,147415.0,155.161,155.2902,155.1212,155.2405,147415.0
2024-04-01 15:45:00,156.18,156.3,156.13,156.21,193801.0,155.2505,155.3697,155.2008,155.2803,193801.0
2024-04-01 15:50:00,156.21,156.48,156.19,156.4,366670.0,155.2803,155.5487,155.2604,155.4691,366670.0
2024-04-01 15:55:00,156.4,156.68,156.35,156.5,1147231.0,155.4691,155.7475,155.4194,155.5686,1147231.0
2024-04-02 09:30:00,154.75,155.29,154.34,154.69,860878.0,153.829,154.3658,153.4214,153.7693,860878.0
2024-04-02 09:35:00,154.69,154.91,153.89,153.91,370535.0,153.7693,153.988,152.9741,152.994,370535.0
2024-04-02 09:40:00,153.9,154.18,153.81,153.99,312138.0,152.984,153.2624,152.8946,153.0735,312138.0
2024-04-02 09:45:00,154.0,154.08,153.46,153.61,432295.0,153.0834,153.163,152.5466,152.6958,432295.0
2024-04-02 09:50:00,153.62,154.45,153.6,154.33,204231.0,152.7057,153.5308,152.6858,153.4115,204231.0
2024-04-02 09:55:00,154.33,154.51,153.97,154.38,235212.0,153.4115,153.5904,153.0536,153.4612,235212.0
2024-04-02 10:00:00,154.38,154.79,154.02,154.79,322198.0,153.4612,153.8687,153.1033,153.8687,322198.0
2024-04-02 10:05:00,154.78,154.8,154.33,154.55,182357.0,153.8588,153.8787,153.4115,153.6302,182357.0
2024-04-02 10:10:00,154.55,154.8,154.53,154.77,193191.0,153.6302,153.8787,153.6103,153.8488,193191.0
2024-04-02 10:15:00,154.79,154.97,154.75,154.93,266584.0,153.8687,154.0477,153.829,154.0079,266584.0
2024-04-02 10:20:00,154.93,155.26,154.67,155.18,192757.0,154.0079,154.3359,153.7494,154.2564,192757.0
2024-04-02 10:25:00,155.18,155.2,154.73,154.77,180897.0,154.2564,154.2763,153.8091,153.8488,180897.0
2024-04-02 10:30:00,154.77,154.99,154.64,154.67,95071.0,153.8488,154.0675,153.7196,153.7494,95071.0
2024-04-02 10:35:00,154.68,154.73,154.52,154.53,91787.0,153.7594,153.8091,153.6003,153.6103,91787.0
2024-04-02 10:40:00,154.55,154.7,154.55,154.64,79011.0,153.6302,153.7793,153.6302,153.7196,79011.0
2024-04-02 10:45:00,154.64,154.71,154.52,154.54,102801.0,153.7196,153.7892,153.6003,153.6202,102801.0
2024-04-02 10:50:00,154.52,154.55,154.34,154.49,117394.0,153.6003,153.6302,153.4214,153.5705,117394.0
2024-04-02 10:55:00,154.49,154.5,154.32,154.43,112449.0,153.5705,153.5805,153.4015,153.5109,112449.0
2024-04-02 11:00:00,154.43,154.56,154.28,154.34,99721.0,153.5109,153.6401,153.3618,153.4214,99721.0
2024-04-02 11:05:00,154.34,154.49,154.18,154.22,180601.0,153.4214,153.5705,153.2624,153.3021,180601.0
2024-04-02 11:10:00,154.23,154.39,154.16,154.37,144686.0,153.3121,153.4711,153.2425,153.4512,144686.0
2024-04-02 11:15:00,154.36,154.5,154.22,154.5,81341.0,153.4413,153.5805,153.3021,153.5805,81341.0
2024-04-02 11:20:00,154.5,154.6,154.43,154.59,150709.0,153.5805,153.6799,153.5109,153.6699,150709.0
2024-04-02 11:25:00,154.6,154.6,154.44,154.54,114094.0,153.6799,153.6799,153.5208,153.6202,114094.0
2024-04-02 11:30:00,154.54,154.66,154.51,154.61,108964.0,153.6202,153.7395,153.5904,153.6898,108964.0
2024-04-02 11:35:00,154.6,154.87,154.59,154.85,89419.0,153.6799,153.9483,153.6699,153.9284,89419.0
2024-04-02 11:40:00,154.85,154.99,154.8,154.9,88077.0,153.9284,154.0675,153.8787,153.9781,88077.0
2024-04-02 11:45:00,154.9,155.02,154.84,154.94,72685.0,153.9781,154.0974,153.9184,154.0178,72685.0
2024-04-02 11:50:00,154.92,154.93,154.76,154.79,61107.0,153.998,154.0079,153.8389,153.8687,61107.0
2024-04-02 11:55:00,154.81,154.91,154.81,154.9,53749.0,153.8886,153.988,153.8886,153.9781,53749.0
2024-04-02 12:00:00,154.9,155.09,154.89,155.06,88489.0,153.9781,154.1669,153.9681,154.1371,88489.0
2024-04-02 12:05:00,155.05,155.06,154.96,155.06,61455.0,154.1272,154.1371,154.0377,154.1371,61455.0
2024-04-02 12:10:00,155.05,155.07,154.93,154.97,59771.0,154.1272,154.1471,154.0079,154.0477,59771.0
2024-04-02 12:15:00,154.97,154.99,154.78,154.88,64596.0,154.0477,154.0675,153.8588,153.9582,64596.0
2024-04-02 12:20:00,154.87,154.99,154.83,154.96,111754.0,153.9483,154.0675,153.9085,154.0377,111754.0
2024-04-02 12:25:00,154.95,155.24,154.93,155.23,79603.0,154.0278,154.3161,154.0079,154.3061,79603.0
2024-04-02 12:30:00,155.22,155.25,155.14,155.24,79170.0,154.2962,154.326,154.2166,154.3161,79170.0
2024-04-02 12:35:00,155.24,155.35,155.12,155.18,93798.0,154.3161,154.4254,154.1968,154.2564,93798.0
2024-04-02 12:40:00,155.18,155.24,155.06,155.07,46351.0,154.2564,154.3161,154.1371,154.1471,46351.0
2024-04-02 12:45:00,155.06,155.3,155.06,155.23,72095.0,154.1371,154.3757,154.1371,154.3061,72095.0
2024-04-02 12:50:00,155.23,155.27,155.15,155.24,41036.0,154.3061,154.3459,154.2266,154.3161,41036.0
2024-04-02 12:55:00,155.24,155.27,155.2,155.22,59109.0,154.3161,154.3459,154.2763,154.2962,59109.0
2024-04-02 13:00:00,155.23,155.44,155.2,155.34,77526.0,154.3061,154.5149,154.2763,154.4155,77526.0
2024-04-02 13:05:00,155.33,155.35,155.07,155.12,70784.0,154.4055,154.4254,154.1471,154.1968,70784.0
2024-04-02 13:10:00,155.11,155.16,155.02,155.03,53969.0,154.1868,154.2365,154.0974,154.1073,53969.0
2024-04-02 13:15:00,155.01,155.14,155.01,155.07,51610.0,154.0874,154.2166,154.0874,154.1471,51610.0
2024-04-02 13:20:00,155.08,155.13,155.02,155.08,48167.0,154.157,154.2067,154.0974,154.157,48167.0
2024-04-02 13:25:00,155.08,155.15,155.04,155.14,39356.0,154.157,154.2266,154.1172,154.2166,39356.0
2024-04-02 13:30:00,155.15,155.18,154.98,155.04,83864.0,154.2266,154.2564,154.0576,154.1172,83864.0
2024-04-02 13:35:00,155.04,155.15,155.03,155.14,46238.0,154.1172,154.2266,154.1073,154.2166,46238.0
2024-04-02 13:40:00,155.14,155.23,155.1,155.18,50133.0,154.2166,154.3061,154.1769,154.2564,50133.0
2024-04-02 13:45:00,155.18,155.42,155.17,155.42,46865.0,154.2564,154.495,154.2465,154.495,46865.0
2024-04-02 13:50:00,155.41,155.46,155.23,155.31,72592.0,154.485,154.5347,154.3061,154.3856,72592.0
2024-04-02 13:55:00,155.31,155.47,155.25,155.45,53583.0,154.3856,154.5447,154.326,154.5248,53583.0
2024-04-02 14:00:00,155.47,155.49,155.38,155.41,42803.0,154.5447,154.5646,154.4552,154.485,42803.0
2024-04-02 14:05:00,155.42,155.53,155.33,155.49,50651.0,154.495,154.6043,154.4055,154.5646,50651.0
2024-04-02 14:10:00,155.49,155.54,155.4,155.41,54805.0,154.5646,154.6143,154.4751,154.485,54805.0
2024-04-02 14:15:00,155.4,155.6,155.4,155.51,61658.0,154.4751,154.6739,154.4751,154.5844,61658.0
2024-04-02 14:20:00,155.51,155.6,155.4,155.41,37284.0,154.5844,154.6739,154.4751,154.485,37284.0
2024-04-02 14:25:00,155.4,155.45,155.33,155.33,48052.0,154.4751,154.5248,154.4055,154.4055,48052.0
2024-04-02 14:30:00,155.34,155.45,155.34,155.37,45670.0,154.4155,154.5248,154.4155,154.4453,45670.0
2024-04-02 14:35:00,155.37,155.37,155.23,155.28,59794.0,154.4453,154.4453,154.3061,154.3558,59794.0
2024-04-02 14:40:00,155.28,155.39,155.27,155.32,59993.0,154.3558,154.4652,154.3459,154.3956,59993.0
2024-04-02 14:45:00,155.33,155.33,155.14,155.17,58960.0,154.4055,154.4055,154.2166,154.2465,58960.0
2024-04-02 14:50:00,155.18,155.38,155.17,155.33,64085.0,154.2564,154.4552,154.2465,154.4055,64085.0
2024-04-02 14:55:00,155.33,155.39,155.3,155.33,63715.0,154.4055,154.4652,154.3757,154.4055,63715.0
2024-04-02 15:00:00,155.32,155.41,155.29,155.4,50314.0,154.3956,154.485,154.3658,154.4751,50314.0
2024-04-02 15:05:00,155.39,155.69,155.38,155.53,141234.0,154.4652,154.7634,154.4552,154.6043,141234.0
2024-04-02 15:10:00,155.52,155.64,155.39,155.4,104044.0,154.5944,154.7137,154.4652,154.4751,104044.0
2024-04-02 15:15:00,155.41,155.48,155.31,155.35,75206.0,154.485,154.5546,154.3856,154.4254,75206.0
2024-04-02 15:20:00,155.35,155.56,155.35,155.55,69387.0,154.4254,154.6341,154.4254,154.6242,69387.0
2024-04-02 15:25:00,155.56,155.76,155.55,155.61,101952.0,154.6341,154.833,154.6242,154.6838,101952.0
2024-04-02 15:30:00,155.61,155.83,155.55,155.83,103419.0,154.6838,154.9025,154.6242,154.9025,103419.0
2024-04-02 15:35:00,155.82,155.84,155.75,155.82,116184.0,154.8926,154.9125,154.823,154.8926,116184.0
2024-04-02 15:40:00,155.82,155.83,155.73,155.81,97746.0,154.8926,154.9025,154.8031,154.8827,97746.0
2024-04-02 15:45:00,155.81,155.9,155.74,155.9,160362.0,154.8827,154.9721,154.8131,154.9721,160362.0
2024-04-02 15:50:00,155.9,155.95,155.7,155.83,309486.0,154.9721,155.0218,154.7733,154.9025,309486.0
2024-04-02 15:55:00,155.84,155.99,155.74,155.93,886866.0,154.9125,155.0616,154.8131,155.0019,886866.0
2024-04-03 09:30:00,154.92,155.42,154.13,154.31,575553.0,153.998,154.495,153.2127,153.3916,575553.0
2024-04-03 09:35:00,154.34,154.7,154.29,154.56,266754.0,153.4214,153.7793,153.3717,153.6401,266754.0
2024-04-03 09:40:00,154.56,154.8,154.51,154.52,222016.0,153.6401,153.8787,153.5904,153.6003,222016.0
2024-04-03 09:45:00,154.52,155.11,154.48,155.05,200391.0,153.6003,154.1868,153.5606,154.1272,200391.0
2024-04-03 09:50:00,155.05,155.15,154.88,155.11,152296.0,154.1272,154.2266,153.9582,154.1868,152296.0
2024-04-03 09:55:00,155.12,155.23,154.93,155.12,184433.0,154.1968,154.3061,154.0079,154.1968,184433.0
2024-04-03 10:00:00,155.14,155.82,155.13,155.72,283705.0,154.2166,154.8926,154.2067,154.7932,283705.0
2024-04-03 10:05:00,155.73,155.95,155.71,155.79,199327.0,154.8031,155.0218,154.7833,154.8628,199327.0
2024-04-03 10:10:00,155.78,156.16,155.74,155.81,196331.0,154.8528,155.2306,154.8131,154.8827,196331.0
2024-04-03 10:15:00,155.82,155.97,155.52,155.56,192489.0,154.8926,155.0417,154.5944,154.6341,192489.0
2024-04-03 10:20:00,155.57,155.62,155.42,155.54,162258.0,154.6441,154.6938,154.495,154.6143,162258.0
2024-04-03 10:25:00,155.54,155.75,155.45,155.45,125104.0,154.6143,154.823,154.5248,154.5248,125104.0
2024-04-03 10:30:00,155.46,155.62,155.27,155.59,194765.0,154.5347,154.6938,154.3459,154.664,194765.0
2024-04-03 10:35:00,155.58,155.68,155.41,155.41,107356.0,154.654,154.7534,154.485,154.485,107356.0
2024-04-03 10:40:00,155.41,155.58,155.39,155.52,93860.0,154.485,154.654,154.4652,154.5944,93860.0
2024-04-03 10:45:00,155.53,155.58,155.27,155.34,101998.0,154.6043,154.654,154.3459,154.4155,101998.0
2024-04-03 10:50:00,155.34,155.52,155.23,155.31,94848.0,154.4155,154.5944,154.3061,154.3856,94848.0
2024-04-03 10:55:00,155.3,155.55,155.22,155.47,103846.0,154.3757,154.6242,154.2962,154.5447,103846.0
2024-04-03 11:00:00,155.47,155.76,155.47,155.61,115401.0,154.5447,154.833,154.5447,154.6838,115401.0
2024-04-03 11:05:00,155.61,155.72,155.4,155.44,79146.0,154.6838,154.7932,154.4751,154.5149,79146.0
2024-04-03 11:10:00,155.45,155.73,155.45,155.52,128646.0,154.5248,154.8031,154.5248,154.5944,128646.0
2024-04-03 11:15:00,155.54,155.71,155.35,155.43,112200.0,154.6143,154.7833,154.4254,154.5049,112200.0
2024-04-03 11:20:00,155.43,155.48,155.35,155.41,80367.0,154.5049,154.5546,154.4254,154.485,80367.0
2024-04-03 11:25:00,155.4,155.53,155.37,155.43,74240.0,154.4751,154.6043,154.4453,154.5049,74240.0
2024-04-03 11:30:00,155.43,155.58,155.43,155.49,75152.0,154.5049,154.654,154.5049,154.5646,75152.0
2024-04-03 11:35:00,155.49,155.59,155.46,155.51,47607.0,154.5646,154.664,154.5347,154.5844,47607.0
2024-04-03 11:40:00,155.52,155.61,155.44,155.59,54412.0,154.5944,154.6838,154.5149,154.664,54412.0
2024-04-03 11:45:00,155.57,155.72,155.46,155.67,110301.0,154.6441,154.7932,154.5347,154.7435,110301.0
2024-04-03 11:50:00,155.66,155.67,155.48,155.65,78300.0,154.7336,154.7435,154.5546,154.7236,78300.0
2024-04-03 11:55:00,155.64,155.68,155.55,155.61,80748.0,154.7137,154.7534,154.6242,154.6838,80748.0
2024-04-03 12:00:00,155.61,155.64,155.41,155.44,77162.0,154.6838,154.7137,154.485,154.5149,77162.0
2024-04-03 12:05:00,155.43,155.65,155.41,155.62,77491.0,154.5049,154.7236,154.485,154.6938,77491.0
2024-04-03 12:10:00,155.63,156.03,155.56,156.03,97592.0,154.7037,155.1013,154.6341,155.1013,97592.0
2024-04-03 12:15:00,156.02,156.06,155.91,156.04,98441.0,155.0914,155.1312,154.9821,155.1113,98441.0
2024-04-03 12:20:00,156.04,156.17,155.86,155.99,136776.0,155.1113,155.2405,154.9324,155.0616,136776.0
2024-04-03 12:25:00,155.98,156.03,155.71,155.89,130721.0,155.0516,155.1013,154.7833,154.9622,130721.0
2024-04-03 12:30:00,155.88,155.99,155.82,155.94,47101.0,154.9522,155.0616,154.8926,155.0119,47101.0
2024-04-03 12:35:00,155.93,155.94,155.43,155.49,163089.0,155.0019,155.0119,154.5049,154.5646,163089.0
2024-04-03 12:40:00,155.5,155.83,155.5,155.76,53275.0,154.5745,154.9025,154.5745,154.833,53275.0
2024-04-03 12:45:00,155.76,155.99,155.72,155.94,54004.0,154.833,155.0616,154.7932,155.0119,54004.0
2024-04-03 12:50:00,155.96,156.09,155.93,156.06,93883.0,155.0318,155.161,155.0019,155.1312,93883.0
2024-04-03 12:55:00,156.06,156.12,155.93,156.06,66463.0,155.1312,155.1908,155.0019,155.1312,66463.0
2024-04-03 13:00:00,156.08,156.26,156.08,156.21,108401.0,155.1511,155.33,155.1511,155.2803,108401.0
2024-04-03 13:05:00,156.21,156.28,156.15,156.18,77293.0,155.2803,155.3499,155.2206,155.2505,77293.0
2024-04-03 13:10:00,156.19,156.28,156.13,156.18,66565.0,155.2604,155.3499,155.2008,155.2505,66565.0
2024-04-03 13:15:00,156.18,156.23,156.12,156.12,48362.0,155.2505,155.3002,155.1908,155.1908,48362.0
2024-04-03 13:20:00,156.13,156.14,155.99,156.0,48047.0,155.2008,155.2107,155.0616,155.0715,48047.0
2024-04-03 13:25:00,155.99,156.1,155.99,156.04,36942.0,155.0616,155.1709,155.0616,155.1113,36942.0
2024-04-03 13:30:00,156.04,156.05,155.81,155.88,49882.0,155.1113,155.1212,154.8827,154.9522,49882.0
2024-04-03 13:35:00,155.89,155.89,155.79,155.81,28095.0,154.9622,154.9622,154.8628,154.8827,28095.0
2024-04-03 13:40:00,155.8,155.94,155.77,155.85,45986.0,154.8727,155.0119,154.8429,154.9224,45986.0
2024-04-03 13:45:00,155.86,156.0,155.85,155.95,32522.0,154.9324,155.0715,154.9224,155.0218,32522.0
2024-04-03 13:50:00,155.95,156.01,155.89,155.97,43873.0,155.0218,155.0815,154.9622,155.0417,43873.0
2024-04-03 13:55:00,155.95,156.04,155.95,156.03,39089.0,155.0218,155.1113,155.0218,155.1013,39089.0
2024-04-03 14:00:00,156.03,156.11,156.0,156.09,59339.0,155.1013,155.1809,155.0715,155.161,59339.0
2024-04-03 14:05:00,156.09,156.22,156.09,156.19,54579.0,155.161,155.2902,155.161,155.2604,54579.0
2024-04-03 14:10:00,156.18,156.18,156.01,156.01,36115.0,155.2505,155.2505,155.0815,155.0815,36115.0
2024-04-03 14:15:00,156.02,156.07,155.95,156.03,82217.0,155.0914,155.1411,155.0218,155.1013,82217.0
2024-04-03 14:20:00,156.04,156.17,156.04,156.14,50790.0,155.1113,155.2405,155.1113,155.2107,50790.0
2024-04-03 14:25:00,156.14,156.24,156.01,156.2,172696.0,155.2107,155.3101,155.0815,155.2703,172696.0
2024-04-03 14:30:00,156.19,156.25,156.02,156.21,230582.0,155.2604,155.32,155.0914,155.2803,230582.0
2024-04-03 14:35:00,156.22,156.32,156.19,156.19,75970.0,155.2902,155.3896,155.2604,155.2604,75970.0
2024-04-03 14:40:00,156.19,156.28,156.04,156.09,50591.0,155.2604,155.3499,155.1113,155.161,50591.0
2024-04-03 14:45:00,156.1,156.14,156.01,156.01,60920.0,155.1709,155.2107,155.0815,155.0815,60920.0
2024-04-03 14:50:00,156.02,156.09,155.98,156.06,65326.0,155.0914,155.161,155.0516,155.1312,65326.0
2024-04-03 14:55:00,156.06,156.13,156.04,156.1,121942.0,155.1312,155.2008,155.1113,155.1709,121942.0
2024-04-03 15:00:00,156.1,156.15,156.07,156.14,74843.0,155.1709,155.2206,155.1411,155.2107,74843.0
2024-04-03 15:05:00,156.13,156.16,156.07,156.15,81146.0,155.2008,155.2306,155.1411,155.2206,81146.0
2024-04-03 15:10:00,156.15,156.16,155.77,155.86,452327.0,155.2206,155.2306,154.8429,154.9324,452327.0
2024-04-03 15:15:00,155.84,156.01,155.5,155.92,239509.0,154.9125,155.0815,154.5745,154.992,239509.0
2024-04-03 15:20:00,155.93,155.97,155.71,155.73,76591.0,155.0019,155.0417,154.7833,154.8031,76591.0
2024-04-03 15:25:00,155.75,155.79,155.6,155.73,79529.0,154.823,154.8628,154.6739,154.8031,79529.0
2024-04-03 15:30:00,155.73,155.76,155.6,155.76,94649.0,154.8031,154.833,154.6739,154.833,94649.0
2024-04-03 15:35:00,155.77,156.04,155.76,155.99,129253.0,154.8429,155.1113,154.833,155.0616,129253.0
2024-04-03 15:40:00,156.0,156.08,155.96,156.05,121530.0,155.0715,155.1511,155.0318,155.1212,121530.0
2024-04-03 15:45:00,156.06,156.24,156.05,156.22,139544.0,155.1312,155.3101,155.1212,155.2902,139544.0
2024-04-03 15:50:00,156.21,156.38,156.11,156.33,289344.0,155.2803,155.4493,155.1809,155.3996,289344.0
2024-04-03 15:55:00,156.32,156.55,156.21,156.38,914500.0,155.3896,155.6183,155.2803,155.4493,914500.0
2024-04-04 09:30:00,155.08,155.39,153.81,154.79,1322402.0,154.157,154.4652,152.8946,153.8687,1322402.0
2024-04-04 09:35:00,154.78,155.41,154.51,154.83,621924.0,153.8588,154.485,153.5904,153.9085,621924.0
2024-04-04 09:40:00,154.85,155.47,154.6,155.03,504456.0,153.9284,154.5447,153.6799,154.1073,504456.0
2024-04-04 09:45:00,155.05,155.26,154.72,154.8,310588.0,154.1272,154.3359,153.7991,153.8787,310588.0
2024-04-04 09:50:00,154.81,154.84,154.07,154.08,521481.0,153.8886,153.9184,153.153,153.163,521481.0
2024-04-04 09:55:00,154.08,154.44,153.77,154.18,329681.0,153.163,153.5208,152.8548,153.2624,329681.0
2024-04-04 10:00:00,154.18,154.33,153.98,154.08,173978.0,153.2624,153.4115,153.0636,153.163,173978.0
2024-04-04 10:05:00,154.06,154.19,153.79,154.06,259496.0,153.1431,153.2723,152.8747,153.1431,259496.0
2024-04-04 10:10:00,154.08,154.65,154.05,154.64,322999.0,153.163,153.7296,153.1331,153.7196,322999.0
2024-04-04 10:15:00,154.62,154.82,154.54,154.63,180902.0,153.6997,153.8986,153.6202,153.7097,180902.0
2024-04-04 10:20:00,154.64,154.69,154.49,154.67,148401.0,153.7196,153.7693,153.5705,153.7494,148401.0
2024-04-04 10:25:00,154.68,154.72,154.49,154.56,114163.0,153.7594,153.7991,153.5705,153.6401,114163.0
2024-04-04 10:30:00,154.57,154.87,154.53,154.78,141140.0,153.65,153.9483,153.6103,153.8588,141140.0
2024-04-04 10:35:00,154.79,154.86,154.54,154.77,105402.0,153.8687,153.9383,153.6202,153.8488,105402.0
2024-04-04 10:40:00,154.78,154.86,154.66,154.83,97294.0,153.8588,153.9383,153.7395,153.9085,97294.0
2024-04-04 10:45:00,154.82,155.04,154.8,154.99,127863.0,153.8986,154.1172,153.8787,154.0675,127863.0
2024-04-04 10:50:00,154.99,154.99,154.76,154.83,136547.0,154.0675,154.0675,153.8389,153.9085,136547.0
2024-04-04 10:55:00,154.84,155.0,154.83,154.88,117243.0,153.9184,154.0775,153.9085,153.9582,117243.0
2024-04-04 11:00:00,154.88,155.21,154.86,155.19,132651.0,153.9582,154.2862,153.9383,154.2663,132651.0
2024-04-04 11:05:00,155.18,155.25,155.06,155.13,99280.0,154.2564,154.326,154.1371,154.2067,99280.0
2024-04-04 11:10:00,155.11,155.38,155.06,155.36,118500.0,154.1868,154.4552,154.1371,154.4353,118500.0
2024-04-04 11:15:00,155.35,155.42,155.16,155.25,117181.0,154.4254,154.495,154.2365,154.326,117181.0
2024-04-04 11:20:00,155.24,155.37,155.14,155.19,118418.0,154.3161,154.4453,154.2166,154.2663,118418.0
2024-04-04 11:25:00,155.19,155.26,155.05,155.2,100262.0,154.2663,154.3359,154.1272,154.2763,100262.0
2024-04-04 11:30:00,155.2,155.45,155.2,155.36,82371.0,154.2763,154.5248,154.2763,154.4353,82371.0
2024-04-04 11:35:00,155.36,155.56,155.3,155.5,97401.0,154.4353,154.6341,154.3757,154.5745,97401.0
2024-04-04 11:40:00,155.5,155.7,155.44,155.7,134464.0,154.5745,154.7733,154.5149,154.7733,134464.0
2024-04-04 11:45:00,155.7,155.75,155.58,155.66,114069.0,154.7733,154.823,154.654,154.7336,114069.0
2024-04-04 11:50:00,155.66,155.8,155.61,155.76,117687.0,154.7336,154.8727,154.6838,154.833,117687.0
2024-04-04 11:55:00,155.77,155.98,155.76,155.96,120773.0,154.8429,155.0516,154.833,155.0318,120773.0
2024-04-04 12:00:00,155.96,156.0,155.83,155.97,120187.0,155.0318,155.0715,154.9025,155.0417,120187.0
2024-04-04 12:05:00,155.97,156.18,155.94,156.0,187117.0,155.0417,155.2505,155.0119,155.0715,187117.0
2024-04-04 12:10:00,156.01,156.12,155.87,155.88,94617.0,155.0815,155.1908,154.9423,154.9522,94617.0
2024-04-04 12:15:00,155.89,155.94,155.76,155.82,111537.0,154.9622,155.0119,154.833,154.8926,111537.0
2024-04-04 12:20:00,155.83,155.9,155.71,155.72,86797.0,154.9025,154.9721,154.7833,154.7932,86797.0
2024-04-04 12:25:00,155.73,155.93,155.72,155.89,61962.0,154.8031,155.0019,154.7932,154.9622,61962.0
2024-04-04 12:30:00,155.9,155.91,155.8,155.83,76611.0,154.9721,154.9821,154.8727,154.9025,76611.0
2024-04-04 12:35:00,155.81,155.89,155.68,155.69,71011.0,154.8827,154.9622,154.7534,154.7634,71011.0
2024-04-04 12:40:00,155.69,155.74,155.53,155.6,92632.0,154.7634,154.8131,154.6043,154.6739,92632.0
2024-04-04 12:45:00,155.6,155.66,155.57,155.63,55227.0,154.6739,154.7336,154.6441,154.7037,55227.0
2024-04-04 12:50:00,155.64,155.83,155.62,155.75,91286.0,154.7137,154.9025,154.6938,154.823,91286.0
2024-04-04 12:55:00,155.75,155.75,155.52,155.63,58793.0,154.823,154.823,154.5944,154.7037,58793.0
2024-04-04 13:00:00,155.63,155.69,155.58,155.66,37943.0,154.7037,154.7634,154.654,154.7336,37943.0
2024-04-04 13:05:00,155.66,155.81,155.65,155.8,77762.0,154.7336,154.8827,154.7236,154.8727,77762.0
2024-04-04 13:10:00,155.81,155.84,155.66,155.71,54528.0,154.8827,154.9125,154.7336,154.7833,54528.0
2024-04-04 13:15:00,155.71,155.79,155.64,155.79,50350.0,154.7833,154.8628,154.7137,154.8628,50350.0
2024-04-04 13:20:00,155.78,155.79,155.65,155.66,38469.0,154.8528,154.8628,154.7236,154.7336,38469.0
2024-04-04 13:25:00,155.66,155.8,155.64,155.79,66811.0,154.7336,154.8727,154.7137,154.8628,66811.0
2024-04-04 13:30:00,155.79,155.84,155.75,155.82,68849.0,154.8628,154.9125,154.823,154.8926,68849.0
2024-04-04 13:35:00,155.82,155.91,155.78,155.81,58482.0,154.8926,154.9821,154.8528,154.8827,58482.0
2024-04-04 13:40:00,155.82,155.84,155.64,155.68,50197.0,154.8926,154.9125,154.7137,154.7534,50197.0
2024-04-04 13:45:00,155.67,155.68,155.54,155.65,59002.0,154.7435,154.7534,154.6143,154.7236,59002.0
2024-04-04 13:50:00,155.65,155.71,155.61,155.65,73237.0,154.7236,154.7833,154.6838,154.7236,73237.0
2024-04-04 13:55:00,155.66,155.71,155.4,155.42,94335.0,154.7336,154.7833,154.4751,154.495,94335.0
2024-04-04 14:00:00,155.42,155.42,155.15,155.22,77416.0,154.495,154.495,154.2266,154.2962,77416.0
2024-04-04 14:05:00,155.22,155.3,154.96,154.99,112640.0,154.2962,154.3757,154.0377,154.0675,112640.0
2024-04-04 14:10:00,154.98,155.0,154.59,154.6,171707.0,154.0576,154.0775,153.6699,153.6799,171707.0
2024-04-04 14:15:00,154.63,154.66,154.39,154.51,169362.0,153.7097,153.7395,153.4711,153.5904,169362.0
2024-04-04 14:20:00,154.51,154.68,154.42,154.66,123027.0,153.5904,153.7594,153.5009,153.7395,123027.0
2024-04-04 14:25:00,154.65,154.7,154.12,154.18,238811.0,153.7296,153.7793,153.2027,153.2624,238811.0
2024-04-04 14:30:00,154.17,154.17,153.79,153.82,361698.0,153.2524,153.2524,152.8747,152.9045,361698.0
2024-04-04 14:35:00,153.82,154.28,153.82,154.12,149503.0,152.9045,153.3618,152.9045,153.2027,149503.0
2024-04-04 14:40:00,154.11,154.11,153.59,153.64,192836.0,153.1928,153.1928,152.6759,152.7256,192836.0
2024-04-04 14:45:00,153.65,154.0,153.63,153.86,193334.0,152.7355,153.0834,152.7156,152.9443,193334.0
2024-04-04 14:50:00,153.86,153.86,153.47,153.49,156169.0,152.9443,152.9443,152.5566,152.5765,156169.0
2024-04-04 14:55:00,153.48,153.53,153.17,153.49,248541.0,152.5665,152.6162,152.2584,152.5765,248541.0
2024-04-04 15:00:00,153.48,153.56,153.18,153.31,229170.0,152.5665,152.646,152.2683,152.3975,229170.0
2024-04-04 15:05:00,153.33,153.55,153.28,153.41,234901.0,152.4174,152.6361,152.3677,152.4969,234901.0
2024-04-04 15:10:00,153.39,153.39,153.19,153.22,168317.0,152.4771,152.4771,152.2783,152.3081,168317.0
2024-04-04 15:15:00,153.22,153.22,152.8,152.89,282219.0,152.3081,152.3081,151.8906,151.98,282219.0
2024-04-04 15:20:00,152.88,153.07,152.68,152.73,189906.0,151.9701,152.159,151.7713,151.821,189906.0
2024-04-04 15:25:00,152.73,152.86,152.52,152.57,217520.0,151.821,151.9502,151.6122,151.6619,217520.0
2024-04-04 15:30:00,152.56,152.66,152.35,152.46,253529.0,151.652,151.7514,151.4433,151.5526,253529.0
2024-04-04 15:35:00,152.47,152.57,152.42,152.47,264619.0,151.5625,151.6619,151.5128,151.5625,264619.0
2024-04-04 15:40:00,152.48,152.55,152.21,152.3,237936.0,151.5725,151.6421,151.3041,151.3935,237936.0
2024-04-04 15:45:00,152.3,152.51,152.28,152.39,221652.0,151.3935,151.6023,151.3737,151.483,221652.0
2024-04-04 15:50:00,152.4,152.53,152.06,152.35,444244.0,151.493,151.6222,151.155,151.4433,444244.0
2024-04-04 15:55:00,152.35,152.35,151.88,151.97,1022494.0,151.4433,151.4433,150.976,151.0655,1022494.0
2024-04-05 09:30:00,151.51,152.53,151.08,152.45,740708.0,150.6083,151.6222,150.1808,151.5427,740708.0
2024-04-05 09:35:00,152.46,152.77,152.27,152.63,338609.0,151.5526,151.8608,151.3637,151.7216,338609.0
2024-04-05 09:40:00,152.62,153.53,152.51,153.45,325424.0,151.7116,152.6162,151.6023,152.5367,325424.0
2024-04-05 09:45:00,153.43,153.65,153.39,153.56,252605.0,152.5168,152.7355,152.4771,152.646,252605.0
2024-04-05 09:50:00,153.55,153.96,153.18,153.94,280807.0,152.6361,153.0437,152.2683,153.0238,280807.0
2024-04-05 09:55:00,153.95,154.18,153.83,154.17,201640.0,153.0337,153.2624,152.9144,153.2524,201640.0
2024-04-05 10:00:00,154.18,154.22,153.54,153.63,271476.0,153.2624,153.3021,152.6262,152.7156,271476.0
2024-04-05 10:05:00,153.65,153.85,153.07,153.49,169627.0,152.7355,152.9343,152.159,152.5765,169627.0
2024-04-05 10:10:00,153.52,153.88,153.32,153.84,130115.0,152.6063,152.9641,152.4075,152.9244,130115.0
2024-04-05 10:15:00,153.84,153.9,153.57,153.58,81446.0,152.9244,152.984,152.656,152.6659,81446.0
2024-04-05 10:20:00,153.57,153.9,153.56,153.88,94126.0,152.656,152.984,152.646,152.9641,94126.0
2024-04-05 10:25:00,153.88,153.89,153.33,153.47,148989.0,152.9641,152.9741,152.4174,152.5566,148989.0
2024-04-05 10:30:00,153.48,153.63,153.41,153.6,96022.0,152.5665,152.7156,152.4969,152.6858,96022.0
2024-04-05 10:35:00,153.6,153.95,153.57,153.78,103804.0,152.6858,153.0337,152.656,152.8647,103804.0
2024-04-05 10:40:00,153.8,154.0,153.75,153.79,80063.0,152.8846,153.0834,152.8349,152.8747,80063.0
2024-04-05 10:45:00,153.79,154.07,153.76,154.05,127792.0,152.8747,153.153,152.8449,153.1331,127792.0
2024-04-05 10:50:00,154.04,154.29,154.04,154.22,146265.0,153.1232,153.3717,153.1232,153.3021,146265.0
2024-04-05 10:55:00,154.26,154.4,154.21,154.27,81908.0,153.3419,153.4811,153.2922,153.3518,81908.0
2024-04-05 11:00:00,154.26,154.34,154.05,154.16,136709.0,153.3419,153.4214,153.1331,153.2425,136709.0
2024-04-05 11:05:00,154.19,154.29,154.01,154.17,106254.0,153.2723,153.3717,153.0934,153.2524,106254.0
2024-04-05 11:10:00,154.17,154.29,153.98,153.99,95604.0,153.2524,153.3717,153.0636,153.0735,95604.0
2024-04-05 11:15:00,153.99,154.0,153.73,153.85,100506.0,153.0735,153.0834,152.815,152.9343,100506.0
2024-04-05 11:20:00,153.84,153.87,153.61,153.84,99716.0,152.9244,152.9542,152.6958,152.9244,99716.0
2024-04-05 11:25:00,153.83,154.1,153.72,154.08,111254.0,152.9144,153.1828,152.8051,153.163,111254.0
2024-04-05 11:30:00,154.08,154.2,154.04,154.11,77299.0,153.163,153.2822,153.1232,153.1928,77299.0
2024-04-05 11:35:00,154.11,154.18,154.05,154.13,79496.0,153.1928,153.2624,153.1331,153.2127,79496.0
2024-04-05 11:40:00,154.13,154.35,154.11,154.2,106099.0,153.2127,153.4313,153.1928,153.2822,106099.0
2024-04-05 11:45:00,154.21,154.42,154.21,154.29,88832.0,153.2922,153.5009,153.2922,153.3717,88832.0
2024-04-05 11:50:00,154.3,154.46,154.3,154.38,80208.0,153.3816,153.5407,153.3816,153.4612,80208.0
2024-04-05 11:55:00,154.38,154.65,154.37,154.55,105590.0,153.4612,153.7296,153.4512,153.6302,105590.0
2024-04-05 12:00:00,154.56,154.68,154.52,154.61,90934.0,153.6401,153.7594,153.6003,153.6898,90934.0
2024-04-05 12:05:00,154.62,154.79,154.51,154.79,71397.0,153.6997,153.8687,153.5904,153.8687,71397.0
2024-04-05 12:10:00,154.78,154.81,154.65,154.7,82234.0,153.8588,153.8886,153.7296,153.7793,82234.0
2024-04-05 12:15:00,154.7,154.84,154.63,154.65,92083.0,153.7793,153.9184,153.7097,153.7296,92083.0
2024-04-05 12:20:00,154.67,154.69,154.45,154.66,56658.0,153.7494,153.7693,153.5308,153.7395,56658.0
2024-04-05 12:25:00,154.68,154.68,154.5,154.51,54660.0,153.7594,153.7594,153.5805,153.5904,54660.0
2024-04-05 12:30:00,154.52,154.57,154.3,154.47,84856.0,153.6003,153.65,153.3816,153.5506,84856.0
2024-04-05 12:35:00,154.46,154.56,154.32,154.56,103535.0,153.5407,153.6401,153.4015,153.6401,103535.0
2024-04-05 12:40:00,154.56,154.56,154.4,154.44,62727.0,153.6401,153.6401,153.4811,153.5208,62727.0
2024-04-05 12:45:00,154.45,154.5,154.4,154.45,59082.0,153.5308,153.5805,153.4811,153.5308,59082.0
2024-04-05 12:50:00,154.45,154.55,154.42,154.43,82022.0,153.5308,153.6302,153.5009,153.5109,82022.0
2024-04-05 12:55:00,154.42,154.67,154.37,154.67,149820.0,153.5009,153.7494,153.4512,153.7494,149820.0
2024-04-05 13:00:00,154.66,154.74,154.5,154.53,76565.0,153.7395,153.819,153.5805,153.6103,76565.0
2024-04-05 13:05:00,154.52,154.56,154.31,154.38,87145.0,153.6003,153.6401,153.3916,153.4612,87145.0
2024-04-05 13:10:00,154.4,154.48,154.33,154.41,82325.0,153.4811,153.5606,153.4115,153.491,82325.0
2024-04-05 13:15:00,154.41,154.48,154.37,154.4,58960.0,153.491,153.5606,153.4512,153.4811,58960.0
2024-04-05 13:20:00,154.41,154.57,154.41,154.54,42266.0,153.491,153.65,153.491,153.6202,42266.0
2024-04-05 13:25:00,154.55,154.67,154.54,154.65,65753.0,153.6302,153.7494,153.6202,153.7296,65753.0
2024-04-05 13:30:00,154.66,154.76,154.65,154.75,53372.0,153.7395,153.8389,153.7296,153.829,53372.0
2024-04-05 13:35:00,154.76,154.8,154.66,154.71,65558.0,153.8389,153.8787,153.7395,153.7892,65558.0
2024-04-05 13:40:00,154.72,154.74,154.44,154.55,85672.0,153.7991,153.819,153.5208,153.6302,85672.0
2024-04-05 13:45:00,154.55,154.57,154.45,154.56,59471.0,153.6302,153.65,153.5308,153.6401,59471.0
2024-04-05 13:50:00,154.54,154.64,154.24,154.33,98328.0,153.6202,153.7196,153.322,153.4115,98328.0
2024-04-05 13:55:00,154.32,154.41,154.02,154.17,119024.0,153.4015,153.491,153.1033,153.2524,119024.0
2024-04-05 14:00:00,154.19,154.21,153.84,153.97,142178.0,153.2723,153.2922,152.9244,153.0536,142178.0
2024-04-05 14:05:00,153.95,154.43,153.94,154.43,126522.0,153.0337,153.5109,153.0238,153.5109,126522.0
2024-04-05 14:10:00,154.41,154.44,154.11,154.19,92230.0,153.491,153.5208,153.1928,153.2723,92230.0
2024-04-05 14:15:00,154.2,154.27,154.13,154.25,56147.0,153.2822,153.3518,153.2127,153.3319,56147.0
2024-04-05 14:20:00,154.27,154.47,154.06,154.08,79031.0,153.3518,153.5506,153.1431,153.163,79031.0
2024-04-05 14:25:00,154.11,154.23,153.93,153.93,76120.0,153.1928,153.3121,153.0138,153.0138,76120.0
2024-04-05 14:30:00,153.94,154.16,153.89,154.0,93261.0,153.0238,153.2425,152.9741,153.0834,93261.0
2024-04-05 14:35:00,154.03,154.19,153.99,154.1,69685.0,153.1133,153.2723,153.0735,153.1828,69685.0
2024-04-05 14:40:00,154.11,154.19,153.85,153.9,128372.0,153.1928,153.2723,152.9343,152.984,128372.0
2024-04-05 14:45:00,153.9,153.93,153.56,153.59,89960.0,152.984,153.0138,152.646,152.6759,89960.0
2024-04-05 14:50:00,153.59,153.74,153.56,153.7,69942.0,152.6759,152.825,152.646,152.7852,69942.0
2024-04-05 14:55:00,153.69,153.82,153.6,153.8,93446.0,152.7753,152.9045,152.6858,152.8846,93446.0
2024-04-05 15:00:00,153.8,153.9,153.74,153.87,63671.0,152.8846,152.984,152.825,152.9542,63671.0
2024-04-05 15:05:00,153.86,153.97,153.72,153.78,68061.0,152.9443,153.0536,152.8051,152.8647,68061.0
2024-04-05 15:10:00,153.78,153.81,153.51,153.76,135699.0,152.8647,152.8946,152.5963,152.8449,135699.0
2024-04-05 15:15:00,153.76,153.8,153.65,153.74,62361.0,152.8449,152.8846,152.7355,152.825,62361.0
2024-04-05 15:20:00,153.75,153.81,153.61,153.72,108488.0,152.8349,152.8946,152.6958,152.8051,108488.0
2024-04-05 15:25:00,153.72,153.75,153.64,153.64,54011.0,152.8051,152.8349,152.7256,152.7256,54011.0
2024-04-05 15:30:00,153.64,153.9,153.6,153.89,144625.0,152.7256,152.984,152.6858,152.9741,144625.0
2024-04-05 15:35:00,153.88,153.89,153.63,153.75,87245.0,152.9641,152.9741,152.7156,152.8349,87245.0
2024-04-05 15:40:00,153.75,153.78,153.6,153.67,113244.0,152.8349,152.8647,152.6858,152.7554,113244.0
2024-04-05 15:45:00,153.66,153.81,153.65,153.68,150209.0,152.7455,152.8946,152.7355,152.7653,150209.0
2024-04-05 15:50:00,153.68,154.16,153.68,154.09,269311.0,152.7653,153.2425,152.7653,153.1729,269311.0
2024-04-05 15:55:00,154.08,154.19,153.86,153.86,690429.0,153.163,153.2723,152.9443,152.9443,690429.0
2024-04-08 09:30:00,154.01,155.74,153.99,155.34,708661.0,153.0934,154.8131,153.0735,154.4155,708661.0
2024-04-08 09:35:00,155.35,155.93,154.73,154.77,334581.0,154.4254,155.0019,153.8091,153.8488,334581.0
2024-04-08 09:40:00,154.78,155.7,154.75,155.53,313884.0,153.8588,154.7733,153.829,154.6043,313884.0
2024-04-08 09:45:00,155.56,155.98,155.52,155.96,205186.0,154.6341,155.0516,154.5944,155.0318,205186.0
2024-04-08 09:50:00,155.95,156.23,155.8,156.1,257464.0,155.0218,155.3002,154.8727,155.1709,257464.0
2024-04-08 09:55:00,156.08,156.41,156.08,156.29,208167.0,155.1511,155.4791,155.1511,155.3598,208167.0
2024-04-08 10:00:00,156.3,156.44,156.06,156.37,227619.0,155.3697,155.5089,155.1312,155.4393,227619.0
2024-04-08 10:05:00,156.38,156.45,155.96,156.27,173775.0,155.4493,155.5188,155.0318,155.3399,173775.0
2024-04-08 10:10:00,156.26,156.4,156.02,156.35,207624.0,155.33,155.4691,155.0914,155.4194,207624.0
2024-04-08 10:15:00,156.34,156.36,156.05,156.21,147653.0,155.4095,155.4294,155.1212,155.2803,147653.0
2024-04-08 10:20:00,156.23,156.36,156.12,156.15,119495.0,155.3002,155.4294,155.1908,155.2206,119495.0
2024-04-08 10:25:00,156.16,156.25,156.01,156.18,132384.0,155.2306,155.32,155.0815,155.2505,132384.0
2024-04-08 10:30:00,156.17,156.42,156.15,156.25,184327.0,155.2405,155.489,155.2206,155.32,184327.0
2024-04-08 10:35:00,156.26,156.41,156.16,156.21,84037.0,155.33,155.4791,155.2306,155.2803,84037.0
2024-04-08 10:40:00,156.21,156.29,156.1,156.19,62892.0,155.2803,155.3598,155.1709,155.2604,62892.0
2024-04-08 10:45:00,156.2,156.5,156.12,156.48,157365.0,155.2703,155.5686,155.1908,155.5487,157365.0
2024-04-08 10:50:00,156.49,156.64,156.2,156.35,214865.0,155.5586,155.7077,155.2703,155.4194,214865.0
2024-04-08 10:55:00,156.37,156.5,156.24,156.49,114958.0,155.4393,155.5686,155.3101,155.5586,114958.0
2024-04-08 11:00:00,156.49,156.56,156.28,156.38,161142.0,155.5586,155.6282,155.3499,155.4493,161142.0
2024-04-08 11:05:00,156.39,156.55,156.35,156.49,110129.0,155.4592,155.6183,155.4194,155.5586,110129.0
2024-04-08 11:10:00,156.49,156.66,156.43,156.5,124580.0,155.5586,155.7276,155.499,155.5686,124580.0
2024-04-08 11:15:00,156.5,156.51,156.35,156.49,75167.0,155.5686,155.5785,155.4194,155.5586,75167.0
2024-04-08 11:20:00,156.48,156.53,156.36,156.42,144762.0,155.5487,155.5984,155.4294,155.489,144762.0
2024-04-08 11:25:00,156.41,156.44,156.25,156.31,103320.0,155.4791,155.5089,155.32,155.3797,103320.0
2024-04-08 11:30:00,156.31,156.35,156.1,156.33,102650.0,155.3797,155.4194,155.1709,155.3996,102650.0
2024-04-08 11:35:00,156.32,156.32,155.97,156.24,141136.0,155.3896,155.3896,155.0417,155.3101,141136.0
2024-04-08 11:40:00,156.22,156.37,156.18,156.28,66123.0,155.2902,155.4393,155.2505,155.3499,66123.0
2024-04-08 11:45:00,156.28,156.28,156.0,156.14,108210.0,155.3499,155.3499,155.0715,155.2107,108210.0
2024-04-08 11:50:00,156.14,156.17,155.93,155.96,71756.0,155.2107,155.2405,155.0019,155.0318,71756.0
2024-04-08 11:55:00,155.94,156.0,155.83,155.98,116265.0,155.0119,155.0715,154.9025,155.0516,116265.0
2024-04-08 12:00:00,155.98,155.99,155.77,155.81,82255.0,155.0516,155.0616,154.8429,154.8827,82255.0
2024-04-08 12:05:00,155.81,155.97,155.79,155.84,65548.0,154.8827,155.0417,154.8628,154.9125,65548.0
2024-04-08 12:10:00,155.83,155.92,155.74,155.77,80090.0,154.9025,154.992,154.8131,154.8429,80090.0
2024-04-08 12:15:00,155.76,155.79,155.64,155.65,148858.0,154.833,154.8628,154.7137,154.7236,148858.0
2024-04-08 12:20:00,155.65,155.68,155.39,155.48,109777.0,154.7236,154.7534,154.4652,154.5546,109777.0
2024-04-08 12:25:00,155.49,155.77,155.48,155.67,126675.0,154.5646,154.8429,154.5546,154.7435,126675.0
2024-04-08 12:30:00,155.67,155.93,155.62,155.87,99791.0,154.7435,155.0019,154.6938,154.9423,99791.0
2024-04-08 12:35:00,155.87,156.02,155.86,155.97,57436.0,154.9423,155.0914,154.9324,155.0417,57436.0
2024-04-08 12:40:00,155.97,156.2,155.95,156.16,95457.0,155.0417,155.2703,155.0218,155.2306,95457.0
2024-04-08 12:45:00,156.17,156.27,156.07,156.1,73194.0,155.2405,155.3399,155.1411,155.1709,73194.0
2024-04-08 12:50:00,156.11,156.13,155.97,156.08,66440.0,155.1809,155.2008,155.0417,155.1511,66440.0
2024-04-08 12:55:00,156.09,156.22,156.05,156.22,65753.0,155.161,155.2902,155.1212,155.2902,65753.0
2024-04-08 13:00:00,156.21,156.27,156.13,156.16,64378.0,155.2803,155.3399,155.2008,155.2306,64378.0
2024-04-08 13:05:00,156.17,156.2,156.12,156.14,48592.0,155.2405,155.2703,155.1908,155.2107,48592.0
2024-04-08 13:10:00,156.14,156.2,155.99,156.02,70536.0,155.2107,155.2703,155.0616,155.0914,70536.0
2024-04-08 13:15:00,156.02,156.06,155.9,155.99,62515.0,155.0914,155.1312,154.9721,155.0616,62515.0
2024-04-08 13:20:00,155.99,156.05,155.92,155.99,51373.0,155.0616,155.1212,154.992,155.0616,51373.0
2024-04-08 13:25:00,155.99,156.11,155.96,156.1,52164.0,155.0616,155.1809,155.0318,155.1709,52164.0
2024-04-08 13:30:00,156.11,156.11,155.92,155.97,48490.0,155.1809,155.1809,154.992,155.0417,48490.0
2024-04-08 13:35:00,155.97,155.97,155.84,155.92,47028.0,155.0417,155.0417,154.9125,154.992,47028.0
2024-04-08 13:40:00,155.92,155.95,155.76,155.82,54839.0,154.992,155.0218,154.833,154.8926,54839.0
2024-04-08 13:45:00,155.81,155.81,155.65,155.7,71433.0,154.8827,154.8827,154.7236,154.7733,71433.0
2024-04-08 13:50:00,155.69,155.79,155.65,155.79,48711.0,154.7634,154.8628,154.7236,154.8628,48711.0
2024-04-08 13:55:00,155.78,155.93,155.75,155.93,60678.0,154.8528,155.0019,154.823,155.0019,60678.0
2024-04-08 14:00:00,155.95,156.07,155.91,155.95,70123.0,155.0218,155.1411,154.9821,155.0218,70123.0
2024-04-08 14:05:00,155.95,155.96,155.88,155.9,52944.0,155.0218,155.0318,154.9522,154.9721,52944.0
2024-04-08 14:10:00,155.9,155.96,155.85,155.92,54164.0,154.9721,155.0318,154.9224,154.992,54164.0
2024-04-08 14:15:00,155.92,156.08,155.91,156.05,50292.0,154.992,155.1511,154.9821,155.1212,50292.0
2024-04-08 14:20:00,156.06,156.08,155.93,155.96,48717.0,155.1312,155.1511,155.0019,155.0318,48717.0
2024-04-08 14:25:00,155.97,156.09,155.93,156.02,44872.0,155.0417,155.161,155.0019,155.0914,44872.0
2024-04-08 14:30:00,156.0,156.02,155.93,155.95,26736.0,155.0715,155.0914,155.0019,155.0218,26736.0
2024-04-08 14:35:00,155.94,155.99,155.86,155.87,44652.0,155.0119,155.0616,154.9324,154.9423,44652.0
2024-04-08 14:40:00,155.86,155.91,155.83,155.86,43079.0,154.9324,154.9821,154.9025,154.9324,43079.0
2024-04-08 14:45:00,155.88,155.9,155.74,155.87,52126.0,154.9522,154.9721,154.8131,154.9423,52126.0
2024-04-08 14:50:00,155.88,155.96,155.85,155.93,35434.0,154.9522,155.0318,154.9224,155.0019,35434.0
2024-04-08 14:55:00,155.92,155.99,155.87,155.98,63815.0,154.992,155.0616,154.9423,155.0516,63815.0
2024-04-08 15:00:00,155.99,156.04,155.86,155.91,52778.0,155.0616,155.1113,154.9324,154.9821,52778.0
2024-04-08 15:05:00,155.91,155.99,155.77,155.94,57400.0,154.9821,155.0616,154.8429,155.0119,57400.0
2024-04-08 15:10:00,155.94,156.08,155.93,156.01,58926.0,155.0119,155.1511,155.0019,155.0815,58926.0
2024-04-08 15:15:00,156.02,156.04,155.93,155.97,71313.0,155.0914,155.1113,155.0019,155.0417,71313.0
2024-04-08 15:20:00,155.97,156.03,155.96,155.99,57840.0,155.0417,155.1013,155.0318,155.0616,57840.0
2024-04-08 15:25:00,155.99,156.21,155.99,156.2,94890.0,155.0616,155.2803,155.0616,155.2703,94890.0
2024-04-08 15:30:00,156.19,156.39,156.18,156.35,124687.0,155.2604,155.4592,155.2505,155.4194,124687.0
2024-04-08 15:35:00,156.34,156.35,156.16,156.21,107194.0,155.4095,155.4194,155.2306,155.2803,107194.0
2024-04-08 15:40:00,156.21,156.25,156.1,156.22,128866.0,155.2803,155.32,155.1709,155.2902,128866.0
2024-04-08 15:45:00,156.22,156.36,156.21,156.34,122047.0,155.2902,155.4294,155.2803,155.4095,122047.0
2024-04-08 15:50:00,156.33,156.44,156.14,156.16,240157.0,155.3996,155.5089,155.2107,155.2306,240157.0
2024-04-08 15:55:00,156.16,156.27,156.01,156.19,930219.0,155.2306,155.3399,155.0815,155.2604,930219.0
2024-04-09 09:30:00,157.35,158.87,157.35,158.03,899045.0,156.4135,157.9244,156.4135,157.0894,899045.0
2024-04-09 09:35:00,158.04,159.23,157.68,158.78,638514.0,157.0994,158.2823,156.7415,157.835,638514.0
2024-04-09 09:40:00,158.74,158.9,158.56,158.7,328809.0,157.7952,157.9543,157.6163,157.7555,328809.0
2024-04-09 09:45:00,158.7,158.83,158.27,158.39,348385.0,157.7555,157.8847,157.328,157.4473,348385.0
2024-04-09 09:50:00,158.39,159.19,158.21,159.16,389895.0,157.4473,158.2425,157.2684,158.2127,389895.0
2024-04-09 09:55:00,159.18,159.37,158.99,159.17,455533.0,158.2326,158.4215,158.0437,158.2227,455533.0
2024-04-09 10:00:00,159.17,159.79,159.11,159.75,425742.0,158.2227,158.839,158.163,158.7992,425742.0
2024-04-09 10:05:00,159.77,159.89,159.57,159.68,370090.0,158.8191,158.9384,158.6203,158.7296,370090.0
2024-04-09 10:10:00,159.68,159.74,159.15,159.3,281568.0,158.7296,158.7893,158.2028,158.3519,281568.0
2024-04-09 10:15:00,159.33,159.43,158.86,159.42,223188.0,158.3817,158.4811,157.9145,158.4712,223188.0
2024-04-09 10:20:00,159.42,159.49,158.99,158.99,208389.0,158.4712,158.5408,158.0437,158.0437,208389.0
2024-04-09 10:25:00,158.98,159.0,158.0,158.17,305377.0,158.0338,158.0537,157.0596,157.2286,305377.0
2024-04-09 10:30:00,158.19,158.44,157.93,158.28,221739.0,157.2485,157.497,156.99,157.338,221739.0
2024-04-09 10:35:00,158.28,158.37,157.97,158.04,153636.0,157.338,157.4274,157.0298,157.0994,153636.0
2024-04-09 10:40:00,158.05,158.14,157.27,157.56,359254.0,157.1093,157.1988,156.334,156.6222,359254.0
2024-04-09 10:45:00,157.55,157.85,157.47,157.51,162046.0,156.6123,156.9105,156.5328,156.5725,162046.0
2024-04-09 10:50:00,157.54,157.65,157.24,157.26,171961.0,156.6024,156.7117,156.3041,156.324,171961.0
2024-04-09 10:55:00,157.26,157.56,157.23,157.49,180642.0,156.324,156.6222,156.2942,156.5527,180642.0
2024-04-09 11:00:00,157.48,157.72,157.34,157.69,153519.0,156.5427,156.7813,156.4036,156.7515,153519.0
2024-04-09 11:05:00,157.69,157.8,157.55,157.7,150877.0,156.7515,156.8608,156.6123,156.7614,150877.0
2024-04-09 11:10:00,157.68,157.75,157.38,157.39,123996.0,156.7415,156.8111,156.4433,156.4533,123996.0
2024-04-09 11:15:00,157.39,157.72,157.39,157.59,84431.0,156.4533,156.7813,156.4533,156.6521,84431.0
2024-04-09 11:20:00,157.58,157.58,157.21,157.31,148548.0,156.6421,156.6421,156.2743,156.3737,148548.0
2024-04-09 11:25:00,157.32,157.33,156.84,156.89,235505.0,156.3837,156.3936,155.9065,155.9562,235505.0
2024-04-09 11:30:00,156.89,157.02,156.76,156.78,145478.0,155.9562,156.0855,155.827,155.8469,145478.0
2024-04-09 11:35:00,156.77,157.16,156.76,156.99,157071.0,155.8369,156.2246,155.827,156.0556,157071.0
2024-04-09 11:40:00,156.99,157.47,156.99,157.37,145124.0,156.0556,156.5328,156.0556,156.4334,145124.0
2024-04-09 11:45:00,157.37,157.44,157.31,157.4,82496.0,156.4334,156.503,156.3737,156.4632,82496.0
2024-04-09 11:50:00,157.4,157.4,157.23,157.31,106647.0,156.4632,156.4632,156.2942,156.3737,106647.0
2024-04-09 11:55:00,157.32,157.42,157.25,157.34,69879.0,156.3837,156.4831,156.3141,156.4036,69879.0
2024-04-09 12:00:00,157.33,157.59,157.3,157.49,98358.0,156.3936,156.6521,156.3638,156.5527,98358.0
2024-04-09 12:05:00,157.48,157.77,157.45,157.75,108830.0,156.5427,156.831,156.5129,156.8111,108830.0
2024-04-09 12:10:00,157.74,158.37,157.73,158.14,301023.0,156.8012,157.4274,156.7912,157.1988,301023.0
2024-04-09 12:15:00,158.14,158.23,157.95,158.06,133207.0,157.1988,157.2883,157.0099,157.1193,133207.0
2024-04-09 12:20:00,158.06,158.21,158.0,158.08,156035.0,157.1193,157.2684,157.0596,157.1391,156035.0
2024-04-09 12:25:00,158.09,158.34,158.04,158.28,115191.0,157.1491,157.3976,157.0994,157.338,115191.0
2024-04-09 12:30:00,158.28,158.53,158.28,158.49,143637.0,157.338,157.5865,157.338,157.5467,143637.0
2024-04-09 12:35:00,158.48,158.58,158.42,158.5,103098.0,157.5368,157.6362,157.4771,157.5566,103098.0
2024-04-09 12:40:00,158.51,158.52,158.37,158.47,134577.0,157.5666,157.5765,157.4274,157.5268,134577.0
2024-04-09 12:45:00,158.48,158.69,158.48,158.64,117713.0,157.5368,157.7455,157.5368,157.6958,117713.0
2024-04-09 12:50:00,158.64,158.67,158.34,158.37,144552.0,157.6958,157.7256,157.3976,157.4274,144552.0
2024-04-09 12:55:00,158.36,158.49,158.14,158.17,144963.0,157.4175,157.5467,157.1988,157.2286,144963.0
2024-04-09 13:00:00,158.17,158.5,158.08,158.48,129937.0,157.2286,157.5566,157.1391,157.5368,129937.0
2024-04-09 13:05:00,158.49,158.5,158.33,158.47,77586.0,157.5467,157.5566,157.3877,157.5268,77586.0
2024-04-09 13:10:00,158.47,158.52,158.22,158.24,112962.0,157.5268,157.5765,157.2783,157.2982,112962.0
2024-04-09 13:15:00,158.23,158.31,158.06,158.3,89425.0,157.2883,157.3678,157.1193,157.3578,89425.0
2024-04-09 13:20:00,158.31,158.42,158.22,158.23,63661.0,157.3678,157.4771,157.2783,157.2883,63661.0
2024-04-09 13:25:00,158.22,158.23,157.99,158.06,111887.0,157.2783,157.2883,157.0497,157.1193,111887.0
2024-04-09 13:30:00,158.06,158.19,157.86,157.88,94767.0,157.1193,157.2485,156.9205,156.9403,94767.0
2024-04-09 13:35:00,157.91,158.16,157.91,158.16,70218.0,156.9702,157.2187,156.9702,157.2187,70218.0
2024-04-09 13:40:00,158.17,158.22,157.89,157.97,75531.0,157.2286,157.2783,156.9503,157.0298,75531.0
2024-04-09 13:45:00,157.98,158.03,157.83,157.93,90829.0,157.0397,157.0894,156.8906,156.99,90829.0
2024-04-09 13:50:00,157.94,157.99,157.79,157.87,62288.0,157.0,157.0497,156.8509,156.9304,62288.0
2024-04-09 13:55:00,157.88,157.88,157.61,157.63,71747.0,156.9403,156.9403,156.6719,156.6918,71747.0
2024-04-09 14:00:00,157.65,157.71,157.39,157.42,106993.0,156.7117,156.7714,156.4533,156.4831,106993.0
2024-04-09 14:05:00,157.43,157.56,157.34,157.53,91740.0,156.493,156.6222,156.4036,156.5924,91740.0
2024-04-09 14:10:00,157.55,157.59,157.44,157.47,77742.0,156.6123,156.6521,156.503,156.5328,77742.0
2024-04-09 14:15:00,157.46,157.62,157.42,157.59,74989.0,156.5228,156.6819,156.4831,156.6521,74989.0
2024-04-09 14:20:00,157.59,157.68,157.47,157.5,63297.0,156.6521,156.7415,156.5328,156.5626,63297.0
2024-04-09 14:25:00,157.51,157.61,157.36,157.41,89991.0,156.5725,156.6719,156.4234,156.4731,89991.0
2024-04-09 14:30:00,157.41,157.44,157.29,157.4,57986.0,156.4731,156.503,156.3538,156.4632,57986.0
2024-04-09 14:35:00,157.42,157.58,157.31,157.35,101112.0,156.4831,156.6421,156.3737,156.4135,101112.0
2024-04-09 14:40:00,157.35,157.42,157.17,157.4,106169.0,156.4135,156.4831,156.2346,156.4632,106169.0
2024-04-09 14:45:00,157.41,157.45,157.21,157.22,71611.0,156.4731,156.5129,156.2743,156.2843,71611.0
2024-04-09 14:50:00,157.2,157.46,157.19,157.32,98035.0,156.2644,156.5228,156.2544,156.3837,98035.0
2024-04-09 14:55:00,157.31,157.33,157.21,157.23,73364.0,156.3737,156.3936,156.2743,156.2942,73364.0
2024-04-09 15:00:00,157.22,157.23,157.06,157.16,113898.0,156.2843,156.2942,156.1252,156.2246,113898.0
2024-04-09 15:05:00,157.15,157.15,156.78,156.89,156711.0,156.2147,156.2147,155.8469,155.9562,156711.0
2024-04-09 15:10:00,156.89,156.99,156.64,156.96,187686.0,155.9562,156.0556,155.7077,156.0258,187686.0
2024-04-09 15:15:00,156.96,157.22,156.93,157.22,87962.0,156.0258,156.2843,155.996,156.2843,87962.0
2024-04-09 15:20:00,157.22,157.43,157.2,157.32,130720.0,156.2843,156.493,156.2644,156.3837,130720.0
2024-04-09 15:25:00,157.31,157.77,157.25,157.74,132900.0,156.3737,156.831,156.3141,156.8012,132900.0
2024-04-09 15:30:00,157.73,158.0,157.65,158.0,183203.0,156.7912,157.0596,156.7117,157.0596,183203.0
2024-04-09 15:35:00,158.0,158.01,157.73,157.78,179517.0,157.0596,157.0696,156.7912,156.8409,179517.0
2024-04-09 15:40:00,157.79,158.03,157.7,158.02,130492.0,156.8509,157.0894,156.7614,157.0795,130492.0
2024-04-09 15:45:00,158.04,158.11,157.87,157.95,153691.0,157.0994,157.169,156.9304,157.0099,153691.0
2024-04-09 15:50:00,157.96,157.99,157.76,157.88,230615.0,157.0199,157.0497,156.8211,156.9403,230615.0
2024-04-09 15:55:00,157.9,158.2,157.87,158.15,770388.0,156.9602,157.2584,156.9304,157.2087,770388.0
2024-04-10 09:30:00,157.76,158.16,156.8,157.41,592360.0,156.8211,157.2187,155.8668,156.4731,592360.0
2024-04-10 09:35:00,157.43,157.69,156.88,157.04,219784.0,156.493,156.7515,155.9463,156.1053,219784.0
2024-04-10 09:40:00,157.01,157.29,156.67,156.95,423537.0,156.0755,156.3538,155.7375,156.0159,423537.0
2024-04-10 09:45:00,156.97,156.97,156.21,156.32,268668.0,156.0358,156.0358,155.2803,155.3896,268668.0
2024-04-10 09:50:00,156.33,156.77,156.25,156.71,206782.0,155.3996,155.8369,155.32,155.7773,206782.0
2024-04-10 09:55:00,156.71,156.91,156.52,156.77,203059.0,155.7773,155.9761,155.5884,155.8369,203059.0
2024-04-10 10:00:00,156.77,156.98,156.65,156.88,227236.0,155.8369,156.0457,155.7177,155.9463,227236.0
2024-04-10 10:05:00,156.9,157.36,156.9,157.25,257346.0,155.9662,156.4234,155.9662,156.3141,257346.0
2024-04-10 10:10:00,157.22,157.25,156.91,157.05,126902.0,156.2843,156.3141,155.9761,156.1153,126902.0
2024-04-10 10:15:00,157.05,157.35,156.8,157.25,196339.0,156.1153,156.4135,155.8668,156.3141,196339.0
2024-04-10 10:20:00,157.23,157.25,156.78,156.9,119463.0,156.2942,156.3141,155.8469,155.9662,119463.0
2024-04-10 10:25:00,156.91,157.03,156.83,156.89,99196.0,155.9761,156.0954,155.8966,155.9562,99196.0
2024-04-10 10:30:00,156.9,157.33,156.84,157.1,124616.0,155.9662,156.3936,155.9065,156.165,124616.0
2024-04-10 10:35:00,157.1,157.34,156.93,157.27,112699.0,156.165,156.4036,155.996,156.334,112699.0
2024-04-10 10:40:00,157.27,157.31,156.97,157.0,113269.0,156.334,156.3737,156.0358,156.0656,113269.0
2024-04-10 10:45:00,157.04,157.09,156.88,156.96,83066.0,156.1053,156.155,155.9463,156.0258,83066.0
2024-04-10 10:50:00,156.98,157.05,156.83,156.85,84005.0,156.0457,156.1153,155.8966,155.9165,84005.0
2024-04-10 10:55:00,156.86,156.98,156.78,156.96,96977.0,155.9264,156.0457,155.8469,156.0258,96977.0
2024-04-10 11:00:00,156.97,157.03,156.59,156.59,149824.0,156.0358,156.0954,155.658,155.658,149824.0
2024-04-10 11:05:00,156.59,156.74,156.54,156.55,119577.0,155.658,155.8071,155.6083,155.6183,119577.0
2024-04-10 11:10:00,156.56,156.57,156.33,156.48,197661.0,155.6282,155.6381,155.3996,155.5487,197661.0
2024-04-10 11:15:00,156.49,156.51,156.2,156.22,101439.0,155.5586,155.5785,155.2703,155.2902,101439.0
2024-04-10 11:20:00,156.23,156.49,156.22,156.46,90841.0,155.3002,155.5586,155.2902,155.5288,90841.0
2024-04-10 11:25:00,156.46,156.69,156.45,156.66,113163.0,155.5288,155.7574,155.5188,155.7276,113163.0
2024-04-10 11:30:00,156.66,156.68,156.44,156.62,93240.0,155.7276,155.7475,155.5089,155.6878,93240.0
2024-04-10 11:35:00,156.62,156.7,156.5,156.57,97635.0,155.6878,155.7674,155.5686,155.6381,97635.0
2024-04-10 11:40:00,156.58,156.59,156.32,156.37,62028.0,155.6481,155.658,155.3896,155.4393,62028.0
2024-04-10 11:45:00,156.39,156.53,156.32,156.4,41719.0,155.4592,155.5984,155.3896,155.4691,41719.0
2024-04-10 11:50:00,156.39,156.59,156.38,156.56,62477.0,155.4592,155.658,155.4493,155.6282,62477.0
2024-04-10 11:55:00,156.56,156.85,156.55,156.84,63682.0,155.6282,155.9165,155.6183,155.9065,63682.0
2024-04-10 12:00:00,156.84,157.15,156.75,157.01,154320.0,155.9065,156.2147,155.8171,156.0755,154320.0
2024-04-10 12:05:00,157.02,157.03,156.78,156.85,103039.0,156.0855,156.0954,155.8469,155.9165,103039.0
2024-04-10 12:10:00,156.84,156.84,156.56,156.56,53933.0,155.9065,155.9065,155.6282,155.6282,53933.0
2024-04-10 12:15:00,156.56,156.78,156.56,156.75,44973.0,155.6282,155.8469,155.6282,155.8171,44973.0
2024-04-10 12:20:00,156.75,156.97,156.75,156.96,46180.0,155.8171,156.0358,155.8171,156.0258,46180.0
2024-04-10 12:25:00,156.96,157.12,156.95,157.08,75198.0,156.0258,156.1849,156.0159,156.1451,75198.0
2024-04-10 12:30:00,157.08,157.1,156.95,157.04,50981.0,156.1451,156.165,156.0159,156.1053,50981.0
2024-04-10 12:35:00,157.04,157.13,156.99,157.01,67389.0,156.1053,156.1948,156.0556,156.0755,67389.0
2024-04-10 12:40:00,157.01,157.08,156.94,156.97,36927.0,156.0755,156.1451,156.0059,156.0358,36927.0
2024-04-10 12:45:00,156.97,157.21,156.96,157.17,75939.0,156.0358,156.2743,156.0258,156.2346,75939.0
2024-04-10 12:50:00,157.17,157.26,157.04,157.22,123576.0,156.2346,156.324,156.1053,156.2843,123576.0
2024-04-10 12:55:00,157.22,157.38,157.16,157.16,171678.0,156.2843,156.4433,156.2246,156.2246,171678.0
2024-04-10 13:00:00,157.18,157.24,156.59,156.69,160128.0,156.2445,156.3041,155.658,155.7574,160128.0
2024-04-10 13:05:00,156.67,156.68,156.45,156.54,86759.0,155.7375,155.7475,155.5188,155.6083,86759.0
2024-04-10 13:10:00,156.58,157.01,156.57,156.99,74762.0,155.6481,156.0755,155.6381,156.0556,74762.0
2024-04-10 13:15:00,156.97,157.33,156.86,157.29,102735.0,156.0358,156.3936,155.9264,156.3538,102735.0
2024-04-10 13:20:00,157.29,157.84,157.18,157.76,197643.0,156.3538,156.9006,156.2445,156.8211,197643.0
2024-04-10 13:25:00,157.74,157.82,157.44,157.45,130913.0,156.8012,156.8807,156.503,156.5129,130913.0
2024-04-10 13:30:00,157.44,157.63,157.0,157.24,169903.0,156.503,156.6918,156.0656,156.3041,169903.0
2024-04-10 13:35:00,157.24,157.3,156.93,157.01,67694.0,156.3041,156.3638,155.996,156.0755,67694.0
2024-04-10 13:40:00,156.99,157.23,156.9,157.08,85708.0,156.0556,156.2942,155.9662,156.1451,85708.0
2024-04-10 13:45:00,157.08,157.42,157.03,157.41,67005.0,156.1451,156.4831,156.0954,156.4731,67005.0
2024-04-10 13:50:00,157.39,157.46,157.22,157.35,83212.0,156.4533,156.5228,156.2843,156.4135,83212.0
2024-04-10 13:55:00,157.34,157.89,157.27,157.44,212794.0,156.4036,156.9503,156.334,156.503,212794.0
2024-04-10 14:00:00,157.44,157.89,157.23,157.82,140256.0,156.503,156.9503,156.2942,156.8807,140256.0
2024-04-10 14:05:00,157.83,157.87,157.56,157.8,140591.0,156.8906,156.9304,156.6222,156.8608,140591.0
2024-04-10 14:10:00,157.77,157.93,157.7,157.85,91364.0,156.831,156.99,156.7614,156.9105,91364.0
2024-04-10 14:15:00,157.85,157.97,157.48,157.56,79961.0,156.9105,157.0298,156.5427,156.6222,79961.0
2024-04-10 14:20:00,157.56,157.79,157.42,157.47,120986.0,156.6222,156.8509,156.4831,156.5328,120986.0
2024-04-10 14:25:00,157.48,157.65,157.4,157.43,75689.0,156.5427,156.7117,156.4632,156.493,75689.0
2024-04-10 14:30:00,157.44,157.58,157.35,157.52,72582.0,156.503,156.6421,156.4135,156.5825,72582.0
2024-04-10 14:35:00,157.52,157.82,157.46,157.78,60347.0,156.5825,156.8807,156.5228,156.8409,60347.0
2024-04-10 14:40:00,157.76,157.93,157.71,157.85,71059.0,156.8211,156.99,156.7714,156.9105,71059.0
2024-04-10 14:45:00,157.87,157.91,157.76,157.89,63544.0,156.9304,156.9702,156.8211,156.9503,63544.0
2024-04-10 14:50:00,157.87,157.97,157.64,157.67,100311.0,156.9304,157.0298,156.7018,156.7316,100311.0
2024-04-10 14:55:00,157.67,157.67,157.28,157.29,101666.0,156.7316,156.7316,156.3439,156.3538,101666.0
2024-04-10 15:00:00,157.27,157.44,157.17,157.26,72264.0,156.334,156.503,156.2346,156.324,72264.0
2024-04-10 15:05:00,157.26,157.44,157.23,157.41,78087.0,156.324,156.503,156.2942,156.4731,78087.0
2024-04-10 15:10:00,157.45,157.72,157.4,157.7,94464.0,156.5129,156.7813,156.4632,156.7614,94464.0
2024-04-10 15:15:00,157.69,157.87,157.54,157.6,121313.0,156.7515,156.9304,156.6024,156.662,121313.0
2024-04-10 15:20:00,157.6,157.79,157.54,157.78,110106.0,156.662,156.8509,156.6024,156.8409,110106.0
2024-04-10 15:25:00,157.78,157.96,157.63,157.66,100768.0,156.8409,157.0199,156.6918,156.7216,100768.0
2024-04-10 15:30:00,157.65,157.68,157.26,157.32,117218.0,156.7117,156.7415,156.324,156.3837,117218.0
2024-04-10 15:35:00,157.31,157.51,157.31,157.38,77912.0,156.3737,156.5725,156.3737,156.4433,77912.0
2024-04-10 15:40:00,157.39,157.73,157.39,157.73,84130.0,156.4533,156.7912,156.4533,156.7912,84130.0
2024-04-10 15:45:00,157.72,157.96,157.69,157.84,113132.0,156.7813,157.0199,156.7515,156.9006,113132.0
2024-04-10 15:50:00,157.82,157.91,157.66,157.78,190871.0,156.8807,156.9702,156.7216,156.8409,190871.0
2024-04-10 15:55:00,157.78,157.91,157.53,157.6,434586.0,156.8409,156.9702,156.5924,156.662,434586.0
2024-04-11 09:30:00,158.34,159.07,158.08,158.97,572231.0,157.3976,158.1233,157.1391,158.0239,572231.0
2024-04-11 09:35:00,159.03,159.22,158.56,158.89,241100.0,158.0835,158.2724,157.6163,157.9443,241100.0
2024-04-11 09:40:00,158.91,159.16,158.78,159.01,367430.0,157.9642,158.2127,157.835,158.0636,367430.0
2024-04-11 09:45:00,159.03,159.32,158.94,159.0,149711.0,158.0835,158.3718,157.994,158.0537,149711.0
2024-04-11 09:50:00,159.02,159.11,158.68,159.0,108053.0,158.0736,158.163,157.7356,158.0537,108053.0
2024-04-11 09:55:00,159.02,159.03,158.56,158.64,134019.0,158.0736,158.0835,157.6163,157.6958,134019.0
2024-04-11 10:00:00,158.64,158.72,158.23,158.42,170768.0,157.6958,157.7753,157.2883,157.4771,170768.0
2024-04-11 10:05:00,158.42,158.61,158.26,158.41,123470.0,157.4771,157.666,157.3181,157.4672,123470.0
2024-04-11 10:10:00,158.43,158.46,158.09,158.36,112631.0,157.4871,157.5169,157.1491,157.4175,112631.0
2024-04-11 10:15:00,158.33,158.34,157.95,158.07,147835.0,157.3877,157.3976,157.0099,157.1292,147835.0
2024-04-11 10:20:00,158.06,158.21,157.96,158.19,177355.0,157.1193,157.2684,157.0199,157.2485,177355.0
2024-04-11 10:25:00,158.2,158.25,157.93,158.01,165819.0,157.2584,157.3081,156.99,157.0696,165819.0
2024-04-11 10:30:00,158.01,158.35,158.0,158.23,184671.0,157.0696,157.4075,157.0596,157.2883,184671.0
2024-04-11 10:35:00,158.22,158.6,158.21,158.56,200766.0,157.2783,157.6561,157.2684,157.6163,200766.0
2024-04-11 10:40:00,158.59,158.9,158.58,158.83,130220.0,157.6461,157.9543,157.6362,157.8847,130220.0
2024-04-11 10:45:00,158.84,158.92,158.68,158.78,80846.0,157.8946,157.9741,157.7356,157.835,80846.0
2024-04-11 10:50:00,158.78,158.81,158.62,158.64,73909.0,157.835,157.8648,157.6759,157.6958,73909.0
2024-04-11 10:55:00,158.65,158.71,158.51,158.55,68374.0,157.7058,157.7654,157.5666,157.6064,68374.0
2024-04-11 11:00:00,158.55,159.05,158.55,158.97,91277.0,157.6064,158.1034,157.6064,158.0239,91277.0
2024-04-11 11:05:00,158.94,158.97,158.73,158.81,55002.0,157.994,158.0239,157.7853,157.8648,55002.0
2024-04-11 11:10:00,158.83,159.08,158.83,158.93,67378.0,157.8847,158.1332,157.8847,157.9841,67378.0
2024-04-11 11:15:00,158.94,158.98,158.74,158.78,67722.0,157.994,158.0338,157.7952,157.835,67722.0
2024-04-11 11:20:00,158.78,159.05,158.73,159.0,68211.0,157.835,158.1034,157.7853,158.0537,68211.0
2024-04-11 11:25:00,159.02,159.05,158.87,158.97,77160.0,158.0736,158.1034,157.9244,158.0239,77160.0
2024-04-11 11:30:00,158.98,159.08,158.86,159.08,113208.0,158.0338,158.1332,157.9145,158.1332,113208.0
2024-04-11 11:35:00,159.07,159.24,159.04,159.15,102241.0,158.1233,158.2922,158.0934,158.2028,102241.0
2024-04-11 11:40:00,159.15,159.21,158.95,158.96,78734.0,158.2028,158.2624,158.004,158.0139,78734.0
2024-04-11 11:45:00,158.96,159.32,158.95,159.18,70150.0,158.0139,158.3718,158.004,158.2326,70150.0
2024-04-11 11:50:00,159.18,159.47,159.11,159.43,117504.0,158.2326,158.5209,158.163,158.4811,117504.0
2024-04-11 11:55:00,159.42,159.7,159.35,159.69,188980.0,158.4712,158.7495,158.4016,158.7396,188980.0
2024-04-11 12:00:00,159.71,159.73,159.45,159.5,85319.0,158.7594,158.7793,158.501,158.5507,85319.0
2024-04-11 12:05:00,159.5,159.6,159.43,159.45,78599.0,158.5507,158.6501,158.4811,158.501,78599.0
2024-04-11 12:10:00,159.46,159.51,159.35,159.45,57966.0,158.5109,158.5606,158.4016,158.501,57966.0
2024-04-11 12:15:00,159.44,159.61,159.37,159.61,55919.0,158.4911,158.66,158.4215,158.66,55919.0
2024-04-11 12:20:00,159.61,159.79,159.55,159.77,98959.0,158.66,158.839,158.6004,158.8191,98959.0
2024-04-11 12:25:00,159.78,159.8,159.42,159.47,108540.0,158.829,158.8489,158.4712,158.5209,108540.0
2024-04-11 12:30:00,159.5,159.63,159.43,159.57,60913.0,158.5507,158.6799,158.4811,158.6203,60913.0
2024-04-11 12:35:00,159.57,159.66,159.55,159.62,52525.0,158.6203,158.7097,158.6004,158.67,52525.0
2024-04-11 12:40:00,159.63,159.68,159.52,159.63,47218.0,158.6799,158.7296,158.5706,158.6799,47218.0
2024-04-11 12:45:00,159.62,159.7,159.52,159.58,61550.0,158.67,158.7495,158.5706,158.6302,61550.0
2024-04-11 12:50:00,159.59,159.59,159.43,159.47,58625.0,158.6402,158.6402,158.4811,158.5209,58625.0
2024-04-11 12:55:00,159.47,159.5,159.31,159.35,47534.0,158.5209,158.5507,158.3618,158.4016,47534.0
2024-04-11 13:00:00,159.36,159.9,159.15,159.79,163327.0,158.4115,158.9483,158.2028,158.839,163327.0
2024-04-11 13:05:00,159.79,159.98,159.71,159.82,143372.0,158.839,159.0278,158.7594,158.8688,143372.0
2024-04-11 13:10:00,159.82,159.99,159.81,159.97,87300.0,158.8688,159.0378,158.8589,159.0179,87300.0
2024-04-11 13:15:00,159.96,160.18,159.86,160.16,259736.0,159.008,159.2266,158.9086,159.2068,259736.0
2024-04-11 13:20:00,160.16,160.26,159.99,160.11,148061.0,159.2068,159.3062,159.0378,159.1571,148061.0
2024-04-11 13:25:00,160.11,160.2,160.04,160.05,66454.0,159.1571,159.2465,159.0875,159.0974,66454.0
2024-04-11 13:30:00,160.06,160.16,160.05,160.09,80102.0,159.1074,159.2068,159.0974,159.1372,80102.0
2024-04-11 13:35:00,160.11,160.22,160.06,160.1,76324.0,159.1571,159.2664,159.1074,159.1471,76324.0
2024-04-11 13:40:00,160.09,160.26,160.05,160.22,146985.0,159.1372,159.3062,159.0974,159.2664,146985.0
2024-04-11 13:45:00,160.24,160.36,160.19,160.36,143941.0,159.2863,159.4056,159.2366,159.4056,143941.0
2024-04-11 13:50:00,160.36,160.37,160.21,160.28,106303.0,159.4056,159.4155,159.2565,159.3261,106303.0
2024-04-11 13:55:00,160.27,160.4,160.22,160.33,69962.0,159.3161,159.4453,159.2664,159.3758,69962.0
2024-04-11 14:00:00,160.36,160.52,160.32,160.33,154564.0,159.4056,159.5646,159.3658,159.3758,154564.0
2024-04-11 14:05:00,160.33,160.58,160.29,160.55,149556.0,159.3758,159.6243,159.336,159.5944,149556.0
2024-04-11 14:10:00,160.56,160.61,160.44,160.52,95677.0,159.6044,159.6541,159.4851,159.5646,95677.0
2024-04-11 14:15:00,160.55,160.6,160.38,160.43,77656.0,159.5944,159.6441,159.4255,159.4752,77656.0
2024-04-11 14:20:00,160.42,160.53,160.4,160.52,73680.0,159.4652,159.5746,159.4453,159.5646,73680.0
2024-04-11 14:25:00,160.51,160.67,160.5,160.66,93771.0,159.5547,159.7137,159.5447,159.7038,93771.0
2024-04-11 14:30:00,160.65,160.85,160.62,160.76,120976.0,159.6939,159.8927,159.664,159.8032,120976.0
2024-04-11 14:35:00,160.76,160.86,160.68,160.81,102231.0,159.8032,159.9026,159.7237,159.8529,102231.0
2024-04-11 14:40:00,160.81,161.01,160.79,160.99,209746.0,159.8529,160.0517,159.833,160.0318,209746.0
2024-04-11 14:45:00,160.99,161.05,160.86,160.94,124702.0,160.0318,160.0915,159.9026,159.9821,124702.0
2024-04-11 14:50:00,160.94,160.99,160.74,160.78,150180.0,159.9821,160.0318,159.7833,159.8231,150180.0
2024-04-11 14:55:00,160.77,160.87,160.72,160.79,91102.0,159.8131,159.9125,159.7634,159.833,91102.0
2024-04-11 15:00:00,160.8,160.88,160.64,160.77,129739.0,159.843,159.9225,159.6839,159.8131,129739.0
2024-04-11 15:05:00,160.77,160.83,160.62,160.71,95071.0,159.8131,159.8728,159.664,159.7535,95071.0
2024-04-11 15:10:00,160.71,160.78,160.54,160.59,106772.0,159.7535,159.8231,159.5845,159.6342,106772.0
2024-04-11 15:15:00,160.59,160.61,160.51,160.53,95690.0,159.6342,159.6541,159.5547,159.5746,95690.0
2024-04-11 15:20:00,160.54,160.71,160.52,160.67,111909.0,159.5845,159.7535,159.5646,159.7137,111909.0
2024-04-11 15:25:00,160.68,160.68,160.58,160.68,128682.0,159.7237,159.7237,159.6243,159.7237,128682.0
2024-04-11 15:30:00,160.68,160.94,160.61,160.89,146861.0,159.7237,159.9821,159.6541,159.9324,146861.0
2024-04-11 15:35:00,160.9,160.97,160.79,160.95,150585.0,159.9424,160.0119,159.833,159.9921,150585.0
2024-04-11 15:40:00,160.95,161.02,160.94,160.97,220481.0,159.9921,160.0616,159.9821,160.0119,220481.0
2024-04-11 15:45:00,160.97,161.12,160.88,161.06,230174.0,160.0119,160.1611,159.9225,160.1014,230174.0
2024-04-11 15:50:00,161.06,161.06,160.7,160.76,233920.0,160.1014,160.1014,159.7436,159.8032,233920.0
2024-04-11 15:55:00,160.77,160.96,160.74,160.78,607047.0,159.8131,160.002,159.7833,159.8231,607047.0
2024-04-12 09:30:00,159.35,160.65,159.35,160.5,774088.0,158.4016,159.6939,158.4016,159.5447,774088.0
2024-04-12 09:35:00,160.49,161.43,160.47,161.12,437726.0,159.5348,160.4692,159.5149,160.1611,437726.0
2024-04-12 09:40:00,161.14,161.28,160.75,160.92,231785.0,160.1809,160.3201,159.7933,159.9622,231785.0
2024-04-12 09:45:00,160.88,161.24,160.73,161.04,251027.0,159.9225,160.2803,159.7734,160.0815,251027.0
2024-04-12 09:50:00,161.04,161.61,161.0,161.47,365558.0,160.0815,160.6481,160.0418,160.509,365558.0
2024-04-12 09:55:00,161.47,161.7,161.11,161.16,263568.0,160.509,160.7376,160.1511,160.2008,263568.0
2024-04-12 10:00:00,161.2,161.36,160.82,160.92,291686.0,160.2406,160.3996,159.8628,159.9622,291686.0
2024-04-12 10:05:00,160.93,161.1,160.26,160.43,367242.0,159.9722,160.1412,159.3062,159.4752,367242.0
2024-04-12 10:10:00,160.45,160.62,160.29,160.62,129159.0,159.495,159.664,159.336,159.664,129159.0
2024-04-12 10:15:00,160.61,160.77,160.38,160.67,125446.0,159.6541,159.8131,159.4255,159.7137,125446.0
2024-04-12 10:20:00,160.66,160.86,160.58,160.58,85485.0,159.7038,159.9026,159.6243,159.6243,85485.0
2024-04-12 10:25:00,160.57,160.73,160.41,160.41,87585.0,159.6143,159.7734,159.4553,159.4553,87585.0
2024-04-12 10:30:00,160.4,160.4,159.83,159.87,123222.0,159.4453,159.4453,158.8787,158.9185,123222.0
2024-04-12 10:35:00,159.88,159.95,159.6,159.84,132024.0,158.9284,158.998,158.6501,158.8887,132024.0
2024-04-12 10:40:00,159.83,159.93,159.72,159.88,114330.0,158.8787,158.9781,158.7694,158.9284,114330.0
2024-04-12 10:45:00,159.88,159.88,159.46,159.52,128863.0,158.9284,158.9284,158.5109,158.5706,128863.0
2024-04-12 10:50:00,159.5,159.51,159.19,159.45,124518.0,158.5507,158.5606,158.2425,158.501,124518.0
2024-04-12 10:55:00,159.47,159.51,159.09,159.17,132968.0,158.5209,158.5606,158.1431,158.2227,132968.0
2024-04-12 11:00:00,159.19,159.44,159.11,159.24,158319.0,158.2425,158.4911,158.163,158.2922,158319.0
2024-04-12 11:05:00,159.24,159.24,158.84,158.96,158365.0,158.2922,158.2922,157.8946,158.0139,158365.0
2024-04-12 11:10:00,158.96,159.22,158.93,159.14,94124.0,158.0139,158.2724,157.9841,158.1928,94124.0
2024-04-12 11:15:00,159.14,159.61,159.06,159.52,155811.0,158.1928,158.66,158.1133,158.5706,155811.0
2024-04-12 11:20:00,159.53,159.76,159.39,159.52,117501.0,158.5805,158.8091,158.4414,158.5706,117501.0
2024-04-12 11:25:00,159.51,159.91,159.46,159.85,117168.0,158.5606,158.9583,158.5109,158.8986,117168.0
2024-04-12 11:30:00,159.85,160.14,159.78,160.13,145801.0,158.8986,159.1869,158.829,159.1769,145801.0
2024-04-12 11:35:00,160.14,160.23,159.86,159.93,84443.0,159.1869,159.2764,158.9086,158.9781,84443.0
2024-04-12 11:40:00,159.94,159.97,159.69,159.9,87014.0,158.9881,159.0179,158.7396,158.9483,87014.0
2024-04-12 11:45:00,159.89,160.24,159.84,160.21,98494.0,158.9384,159.2863,158.8887,159.2565,98494.0
2024-04-12 11:50:00,160.21,160.21,159.88,159.96,60667.0,159.2565,159.2565,158.9284,159.008,60667.0
2024-04-12 11:55:00,159.96,160.13,159.92,160.03,48400.0,159.008,159.1769,158.9682,159.0775,48400.0
2024-04-12 12:00:00,160.03,160.07,159.85,159.89,54801.0,159.0775,159.1173,158.8986,158.9384,54801.0
2024-04-12 12:05:00,159.89,160.05,159.87,159.99,61833.0,158.9384,159.0974,158.9185,159.0378,61833.0
2024-04-12 12:10:00,160.0,160.04,159.89,159.9,80862.0,159.0477,159.0875,158.9384,158.9483,80862.0
2024-04-12 12:15:00,159.9,159.99,159.54,159.54,93285.0,158.9483,159.0378,158.5905,158.5905,93285.0
2024-04-12 12:20:00,159.54,159.75,159.53,159.71,47277.0,158.5905,158.7992,158.5805,158.7594,47277.0
2024-04-12 12:25:00,159.7,159.82,159.55,159.63,66770.0,158.7495,158.8688,158.6004,158.6799,66770.0
2024-04-12 12:30:00,159.63,159.81,159.53,159.76,97457.0,158.6799,158.8589,158.5805,158.8091,97457.0
2024-04-12 12:35:00,159.76,159.82,159.38,159.49,103293.0,158.8091,158.8688,158.4314,158.5408,103293.0
2024-04-12 12:40:00,159.48,159.58,159.33,159.38,56740.0,158.5308,158.6302,158.3817,158.4314,56740.0
2024-04-12 12:45:00,159.39,159.46,159.27,159.3,53780.0,158.4414,158.5109,158.3221,158.3519,53780.0
2024-04-12 12:50:00,159.31,159.49,159.31,159.37,71251.0,158.3618,158.5408,158.3618,158.4215,71251.0
2024-04-12 12:55:00,159.36,159.41,159.12,159.12,82252.0,158.4115,158.4612,158.173,158.173,82252.0
2024-04-12 13:00:00,159.11,159.22,158.92,158.99,100221.0,158.163,158.2724,157.9741,158.0437,100221.0
2024-04-12 13:05:00,158.99,159.01,158.77,158.84,122612.0,158.0437,158.0636,157.825,157.8946,122612.0
2024-04-12 13:10:00,158.84,158.98,158.7,158.96,109881.0,157.8946,158.0338,157.7555,158.0139,109881.0
2024-04-12 13:15:00,158.96,159.28,158.93,159.03,83259.0,158.0139,158.332,157.9841,158.0835,83259.0
2024-04-12 13:20:00,159.01,159.03,158.66,158.66,72305.0,158.0636,158.0835,157.7157,157.7157,72305.0
2024-04-12 13:25:00,158.66,158.72,158.6,158.7,66807.0,157.7157,157.7753,157.6561,157.7555,66807.0
2024-04-12 13:30:00,158.69,158.8,158.6,158.75,57509.0,157.7455,157.8549,157.6561,157.8052,57509.0
2024-04-12 13:35:00,158.75,158.86,158.69,158.83,71597.0,157.8052,157.9145,157.7455,157.8847,71597.0
2024-04-12 13:40:00,158.83,159.03,158.82,158.88,109720.0,157.8847,158.0835,157.8747,157.9344,109720.0
2024-04-12 13:45:00,158.87,159.16,158.83,159.07,82984.0,157.9244,158.2127,157.8847,158.1233,82984.0
2024-04-12 13:50:00,159.08,159.16,158.86,158.88,60700.0,158.1332,158.2127,157.9145,157.9344,60700.0
2024-04-12 13:55:00,158.89,159.04,158.87,158.93,105969.0,157.9443,158.0934,157.9244,157.9841,105969.0
2024-04-12 14:00:00,158.93,158.93,158.7,158.87,58459.0,157.9841,157.9841,157.7555,157.9244,58459.0
2024-04-12 14:05:00,158.86,159.29,158.81,159.07,216107.0,157.9145,158.3419,157.8648,158.1233,216107.0
2024-04-12 14:10:00,159.07,159.18,158.93,158.95,76623.0,158.1233,158.2326,157.9841,158.004,76623.0
2024-04-12 14:15:00,158.97,159.15,158.94,159.03,43079.0,158.0239,158.2028,157.994,158.0835,43079.0
2024-04-12 14:20:00,159.03,159.15,158.92,158.93,48625.0,158.0835,158.2028,157.9741,157.9841,48625.0
2024-04-12 14:25:00,158.94,159.07,158.86,159.05,70694.0,157.994,158.1233,157.9145,158.1034,70694.0
2024-04-12 14:30:00,159.06,159.11,158.9,158.99,64413.0,158.1133,158.163,157.9543,158.0437,64413.0
2024-04-12 14:35:00,158.98,159.06,158.87,158.92,53532.0,158.0338,158.1133,157.9244,157.9741,53532.0
2024-04-12 14:40:00,158.92,159.2,158.89,159.11,63109.0,157.9741,158.2525,157.9443,158.163,63109.0
2024-04-12 14:45:00,159.11,159.17,159.0,159.05,51583.0,158.163,158.2227,158.0537,158.1034,51583.0
2024-04-12 14:50:00,159.06,159.17,159.03,159.06,87428.0,158.1133,158.2227,158.0835,158.1133,87428.0
2024-04-12 14:55:00,159.06,159.06,158.67,158.74,175630.0,158.1133,158.1133,157.7256,157.7952,175630.0
2024-04-12 15:00:00,158.74,158.85,158.63,158.78,50410.0,157.7952,157.9046,157.6859,157.835,50410.0
2024-04-12 15:05:00,158.78,158.94,158.72,158.83,72525.0,157.835,157.994,157.7753,157.8847,72525.0
2024-04-12 15:10:00,158.84,158.88,158.72,158.75,53941.0,157.8946,157.9344,157.7753,157.8052,53941.0
2024-04-12 15:15:00,158.74,158.89,158.66,158.82,77114.0,157.7952,157.9443,157.7157,157.8747,77114.0
2024-04-12 15:20:00,158.81,159.02,158.8,158.97,83651.0,157.8648,158.0736,157.8549,158.0239,83651.0
2024-04-12 15:25:00,158.98,159.05,158.79,158.79,72322.0,158.0338,158.1034,157.8449,157.8449,72322.0
2024-04-12 15:30:00,158.79,158.9,158.72,158.74,91346.0,157.8449,157.9543,157.7753,157.7952,91346.0
2024-04-12 15:35:00,158.73,158.78,158.62,158.64,109665.0,157.7853,157.835,157.6759,157.6958,109665.0
2024-04-12 15:40:00,158.65,158.99,158.64,158.94,152392.0,157.7058,158.0437,157.6958,157.994,152392.0
2024-04-12 15:45:00,158.95,159.22,158.94,159.09,217088.0,158.004,158.2724,157.994,158.1431,217088.0
2024-04-12 15:50:00,159.11,159.2,158.8,158.94,247147.0,158.163,158.2525,157.8549,157.994,247147.0
2024-04-12 15:55:00,158.94,159.25,158.91,159.24,505245.0,157.994,158.3022,157.9642,158.2922,505245.0
2024-04-15 09:30:00,160.41,160.6,159.44,159.94,683031.0,159.4553,159.6441,158.4911,158.9881,683031.0
2024-04-15 09:35:00,159.94,159.95,159.04,159.28,286685.0,158.9881,158.998,158.0934,158.332,286685.0
2024-04-15 09:40:00,159.32,159.76,159.18,159.72,206072.0,158.3718,158.8091,158.2326,158.7694,206072.0
2024-04-15 09:45:00,159.74,159.88,159.33,159.76,297910.0,158.7893,158.9284,158.3817,158.8091,297910.0
2024-04-15 09:50:00,159.73,160.07,159.64,159.97,267051.0,158.7793,159.1173,158.6899,159.0179,267051.0
2024-04-15 09:55:00,159.98,160.22,159.87,160.2,237838.0,159.0278,159.2664,158.9185,159.2465,237838.0
2024-04-15 10:00:00,160.2,160.57,160.1,160.53,224793.0,159.2465,159.6143,159.1471,159.5746,224793.0
2024-04-15 10:05:00,160.52,160.83,159.99,160.01,312810.0,159.5646,159.8728,159.0378,159.0577,312810.0
2024-04-15 10:10:00,160.01,160.14,159.8,159.92,378618.0,159.0577,159.1869,158.8489,158.9682,378618.0
2024-04-15 10:15:00,159.94,160.16,159.85,160.02,144688.0,158.9881,159.2068,158.8986,159.0676,144688.0
2024-04-15 10:20:00,160.03,160.07,159.52,159.74,240284.0,159.0775,159.1173,158.5706,158.7893,240284.0
2024-04-15 10:25:00,159.72,159.99,159.72,159.94,112903.0,158.7694,159.0378,158.7694,158.9881,112903.0
2024-04-15 10:30:00,159.93,160.19,159.78,159.8,100977.0,158.9781,159.2366,158.829,158.8489,100977.0
2024-04-15 10:35:00,159.79,159.91,159.52,159.75,124201.0,158.839,158.9583,158.5706,158.7992,124201.0
2024-04-15 10:40:00,159.78,160.09,159.73,160.07,142257.0,158.829,159.1372,158.7793,159.1173,142257.0
2024-04-15 10:45:00,160.07,160.26,159.97,160.16,126711.0,159.1173,159.3062,159.0179,159.2068,126711.0
2024-04-15 10:50:00,160.16,160.31,159.67,159.69,179405.0,159.2068,159.3559,158.7197,158.7396,179405.0
2024-04-15 10:55:00,159.68,159.87,159.53,159.54,88399.0,158.7296,158.9185,158.5805,158.5905,88399.0
2024-04-15 11:00:00,159.54,159.85,159.46,159.72,131588.0,158.5905,158.8986,158.5109,158.7694,131588.0
2024-04-15 11:05:00,159.74,159.86,159.59,159.65,92151.0,158.7893,158.9086,158.6402,158.6998,92151.0
2024-04-15 11:10:00,159.65,159.8,159.54,159.67,70599.0,158.6998,158.8489,158.5905,158.7197,70599.0
2024-04-15 11:15:00,159.66,159.82,159.57,159.8,80462.0,158.7097,158.8688,158.6203,158.8489,80462.0
2024-04-15 11:20:00,159.81,159.82,159.63,159.76,74733.0,158.8589,158.8688,158.6799,158.8091,74733.0
2024-04-15 11:25:00,159.77,160.11,159.75,160.07,101853.0,158.8191,159.1571,158.7992,159.1173,101853.0
2024-04-15 11:30:00,160.07,160.17,159.94,160.14,114429.0,159.1173,159.2167,158.9881,159.1869,114429.0
2024-04-15 11:35:00,160.15,160.18,159.98,160.02,156787.0,159.1968,159.2266,159.0278,159.0676,156787.0
2024-04-15 11:40:00,160.02,160.07,159.82,159.9,71763.0,159.0676,159.1173,158.8688,158.9483,71763.0
2024-04-15 11:45:00,159.91,160.09,159.9,159.96,76997.0,158.9583,159.1372,158.9483,159.008,76997.0
2024-04-15 11:50:00,159.95,160.33,159.93,160.31,88608.0,158.998,159.3758,158.9781,159.3559,88608.0
2024-04-15 11:55:00,160.3,160.32,160.11,160.16,61881.0,159.3459,159.3658,159.1571,159.2068,61881.0
2024-04-15 12:00:00,160.16,160.25,160.09,160.24,54260.0,159.2068,159.2962,159.1372,159.2863,54260.0
2024-04-15 12:05:00,160.24,160.26,160.13,160.25,56679.0,159.2863,159.3062,159.1769,159.2962,56679.0
2024-04-15 12:10:00,160.25,160.28,160.11,160.19,72501.0,159.2962,159.3261,159.1571,159.2366,72501.0
2024-04-15 12:15:00,160.18,160.23,159.84,159.87,108255.0,159.2266,159.2764,158.8887,158.9185,108255.0
2024-04-15 12:20:00,159.86,159.91,159.44,159.46,95883.0,158.9086,158.9583,158.4911,158.5109,95883.0
2024-04-15 12:25:00,159.47,159.54,159.38,159.41,168624.0,158.5209,158.5905,158.4314,158.4612,168624.0
2024-04-15 12:30:00,159.42,159.43,159.17,159.37,139731.0,158.4712,158.4811,158.2227,158.4215,139731.0
2024-04-15 12:35:00,159.34,159.51,159.28,159.36,282924.0,158.3916,158.5606,158.332,158.4115,282924.0
2024-04-15 12:40:00,159.37,159.46,159.15,159.18,86740.0,158.4215,158.5109,158.2028,158.2326,86740.0
2024-04-15 12:45:00,159.18,159.32,159.1,159.31,99519.0,158.2326,158.3718,158.1531,158.3618,99519.0
2024-04-15 12:50:00,159.31,159.38,159.2,159.36,138827.0,158.3618,158.4314,158.2525,158.4115,138827.0
2024-04-15 12:55:00,159.37,159.56,159.34,159.5,115386.0,158.4215,158.6103,158.3916,158.5507,115386.0
2024-04-15 13:00:00,159.5,159.75,159.49,159.66,172273.0,158.5507,158.7992,158.5408,158.7097,172273.0
2024-04-15 13:05:00,159.65,159.74,159.62,159.65,73857.0,158.6998,158.7893,158.67,158.6998,73857.0
2024-04-15 13:10:00,159.66,159.66,159.27,159.29,137062.0,158.7097,158.7097,158.3221,158.3419,137062.0
2024-04-15 13:15:00,159.29,159.38,159.06,159.06,186440.0,158.3419,158.4314,158.1133,158.1133,186440.0
2024-04-15 13:20:00,159.06,159.1,158.43,158.43,240810.0,158.1133,158.1531,157.4871,157.4871,240810.0
2024-04-15 13:25:00,158.42,158.58,157.82,157.82,264333.0,157.4771,157.6362,156.8807,156.8807,264333.0
2024-04-15 13:30:00,157.82,157.87,157.46,157.59,210648.0,156.8807,156.9304,156.5228,156.6521,210648.0
2024-04-15 13:35:00,157.59,157.69,157.23,157.23,162990.0,156.6521,156.7515,156.2942,156.2942,162990.0
2024-04-15 13:40:00,157.24,157.5,157.13,157.41,143176.0,156.3041,156.5626,156.1948,156.4731,143176.0
2024-04-15 13:45:00,157.4,157.51,157.11,157.16,237324.0,156.4632,156.5725,156.1749,156.2246,237324.0
2024-04-15 13:50:00,157.16,157.35,156.97,157.24,223551.0,156.2246,156.4135,156.0358,156.3041,223551.0
2024-04-15 13:55:00,157.24,157.5,157.1,157.29,181070.0,156.3041,156.5626,156.165,156.3538,181070.0
2024-04-15 14:00:00,157.29,157.38,157.07,157.09,96831.0,156.3538,156.4433,156.1352,156.155,96831.0
2024-04-15 14:05:00,157.1,157.22,157.01,157.17,73649.0,156.165,156.2843,156.0755,156.2346,73649.0
2024-04-15 14:10:00,157.18,157.19,156.71,156.8,127705.0,156.2445,156.2544,155.7773,155.8668,127705.0
2024-04-15 14:15:00,156.79,156.87,156.54,156.62,158531.0,155.8568,155.9363,155.6083,155.6878,158531.0
2024-04-15 14:20:00,156.64,156.81,156.58,156.73,77284.0,155.7077,155.8767,155.6481,155.7972,77284.0
2024-04-15 14:25:00,156.73,157.03,156.73,156.86,74582.0,155.7972,156.0954,155.7972,155.9264,74582.0
2024-04-15 14:30:00,156.85,157.27,156.81,157.23,122274.0,155.9165,156.334,155.8767,156.2942,122274.0
2024-04-15 14:35:00,157.22,157.36,157.0,157.05,116485.0,156.2843,156.4234,156.0656,156.1153,116485.0
2024-04-15 14:40:00,157.06,157.2,156.95,156.99,64171.0,156.1252,156.2644,156.0159,156.0556,64171.0
2024-04-15 14:45:00,157.0,157.06,156.83,156.85,85937.0,156.0656,156.1252,155.8966,155.9165,85937.0
2024-04-15 14:50:00,156.87,156.93,156.6,156.64,96531.0,155.9363,155.996,155.668,155.7077,96531.0
2024-04-15 14:55:00,156.63,156.82,156.53,156.65,68992.0,155.6978,155.8866,155.5984,155.7177,68992.0
2024-04-15 15:00:00,156.65,156.76,156.5,156.5,101472.0,155.7177,155.827,155.5686,155.5686,101472.0
2024-04-15 15:05:00,156.51,156.64,156.45,156.6,120570.0,155.5785,155.7077,155.5188,155.668,120570.0
2024-04-15 15:10:00,156.61,156.63,156.41,156.41,105601.0,155.6779,155.6978,155.4791,155.4791,105601.0
2024-04-15 15:15:00,156.42,156.54,156.15,156.22,117172.0,155.489,155.6083,155.2206,155.2902,117172.0
2024-04-15 15:20:00,156.23,156.56,156.22,156.52,108965.0,155.3002,155.6282,155.2902,155.5884,108965.0
2024-04-15 15:25:00,156.52,156.57,156.36,156.37,73086.0,155.5884,155.6381,155.4294,155.4393,73086.0
2024-04-15 15:30:00,156.36,156.58,156.29,156.41,106012.0,155.4294,155.6481,155.3598,155.4791,106012.0
2024-04-15 15:35:00,156.41,156.55,156.33,156.53,86794.0,155.4791,155.6183,155.3996,155.5984,86794.0
2024-04-15 15:40:00,156.52,156.53,156.35,156.43,124513.0,155.5884,155.5984,155.4194,155.499,124513.0
2024-04-15 15:45:00,156.45,156.73,156.41,156.66,149138.0,155.5188,155.7972,155.4791,155.7276,149138.0
2024-04-15 15:50:00,156.64,156.71,156.46,156.48,218421.0,155.7077,155.7773,155.5288,155.5487,218421.0
2024-04-15 15:55:00,156.47,156.56,156.27,156.34,471427.0,155.5387,155.6282,155.3399,155.4095,471427.0
2024-04-16 09:30:00,155.79,156.3,155.34,156.11,595353.0,154.8628,155.3697,154.4155,155.1809,595353.0
2024-04-16 09:35:00,156.11,156.34,155.84,156.05,227121.0,155.1809,155.4095,154.9125,155.1212,227121.0
2024-04-16 09:40:00,156.06,156.09,155.45,155.53,136773.0,155.1312,155.161,154.5248,154.6043,136773.0
2024-04-16 09:45:00,155.51,156.4,155.48,156.31,186725.0,154.5844,155.4691,154.5546,155.3797,186725.0
2024-04-16 09:50:00,156.32,156.73,156.3,156.43,208931.0,155.3896,155.7972,155.3697,155.499,208931.0
2024-04-16 09:55:00,156.43,156.6,156.3,156.35,197211.0,155.499,155.668,155.3697,155.4194,197211.0
2024-04-16 10:00:00,156.34,156.58,156.13,156.52,169816.0,155.4095,155.6481,155.2008,155.5884,169816.0
2024-04-16 10:05:00,156.53,156.55,156.09,156.55,125650.0,155.5984,155.6183,155.161,155.6183,125650.0
2024-04-16 10:10:00,156.51,156.61,156.32,156.53,128961.0,155.5785,155.6779,155.3896,155.5984,128961.0
2024-04-16 10:15:00,156.52,156.63,156.17,156.35,71041.0,155.5884,155.6978,155.2405,155.4194,71041.0
2024-04-16 10:20:00,156.36,156.51,155.91,155.91,133909.0,155.4294,155.5785,154.9821,154.9821,133909.0
2024-04-16 10:25:00,155.91,156.02,155.48,155.48,135413.0,154.9821,155.0914,154.5546,154.5546,135413.0
2024-04-16 10:30:00,155.47,155.7,155.34,155.38,151150.0,154.5447,154.7733,154.4155,154.4552,151150.0
2024-04-16 10:35:00,155.38,155.51,155.13,155.16,153820.0,154.4552,154.5844,154.2067,154.2365,153820.0
2024-04-16 10:40:00,155.17,155.37,155.05,155.32,128792.0,154.2465,154.4453,154.1272,154.3956,128792.0
2024-04-16 10:45:00,155.32,155.55,155.27,155.46,114071.0,154.3956,154.6242,154.3459,154.5347,114071.0
2024-04-16 10:50:00,155.47,155.84,155.44,155.73,134131.0,154.5447,154.9125,154.5149,154.8031,134131.0
2024-04-16 10:55:00,155.74,155.77,155.61,155.67,77391.0,154.8131,154.8429,154.6838,154.7435,77391.0
2024-04-16 11:00:00,155.69,155.98,155.67,155.95,107054.0,154.7634,155.0516,154.7435,155.0218,107054.0
2024-04-16 11:05:00,155.95,156.18,155.83,156.12,124429.0,155.0218,155.2505,154.9025,155.1908,124429.0
2024-04-16 11:10:00,156.11,156.27,155.97,156.07,100623.0,155.1809,155.3399,155.0417,155.1411,100623.0
2024-04-16 11:15:00,156.06,156.14,155.94,156.01,91875.0,155.1312,155.2107,155.0119,155.0815,91875.0
2024-04-16 11:20:00,156.01,156.03,155.82,155.85,110887.0,155.0815,155.1013,154.8926,154.9224,110887.0
2024-04-16 11:25:00,155.86,156.0,155.82,155.9,112866.0,154.9324,155.0715,154.8926,154.9721,112866.0
2024-04-16 11:30:00,155.9,156.01,155.8,156.01,109476.0,154.9721,155.0815,154.8727,155.0815,109476.0
2024-04-16 11:35:00,156.02,156.15,155.99,156.02,86749.0,155.0914,155.2206,155.0616,155.0914,86749.0
2024-04-16 11:40:00,156.04,156.31,156.04,156.24,90547.0,155.1113,155.3797,155.1113,155.3101,90547.0
2024-04-16 11:45:00,156.22,156.43,156.1,156.35,103129.0,155.2902,155.499,155.1709,155.4194,103129.0
2024-04-16 11:50:00,156.34,156.68,156.34,156.66,90947.0,155.4095,155.7475,155.4095,155.7276,90947.0
2024-04-16 11:55:00,156.67,156.71,156.39,156.39,71490.0,155.7375,155.7773,155.4592,155.4592,71490.0
2024-04-16 12:00:00,156.39,156.43,156.17,156.35,71099.0,155.4592,155.499,155.2405,155.4194,71099.0
2024-04-16 12:05:00,156.33,156.45,156.3,156.38,94616.0,155.3996,155.5188,155.3697,155.4493,94616.0
2024-04-16 12:10:00,156.38,156.41,156.25,156.31,82195.0,155.4493,155.4791,155.32,155.3797,82195.0
2024-04-16 12:15:00,156.31,156.45,156.31,156.34,65947.0,155.3797,155.5188,155.3797,155.4095,65947.0
2024-04-16 12:20:00,156.35,156.49,156.28,156.43,54209.0,155.4194,155.5586,155.3499,155.499,54209.0
2024-04-16 12:25:00,156.42,156.57,156.37,156.42,65677.0,155.489,155.6381,155.4393,155.489,65677.0
2024-04-16 12:30:00,156.41,156.6,156.4,156.44,71859.0,155.4791,155.668,155.4691,155.5089,71859.0
2024-04-16 12:35:00,156.43,156.57,156.41,156.42,72152.0,155.499,155.6381,155.4791,155.489,72152.0
2024-04-16 12:40:00,156.43,156.55,156.21,156.22,64949.0,155.499,155.6183,155.2803,155.2902,64949.0
2024-04-16 12:45:00,156.22,156.32,156.14,156.31,70562.0,155.2902,155.3896,155.2107,155.3797,70562.0
2024-04-16 12:50:00,156.34,156.4,156.12,156.12,65998.0,155.4095,155.4691,155.1908,155.1908,65998.0
2024-04-16 12:55:00,156.13,156.19,156.02,156.08,74211.0,155.2008,155.2604,155.0914,155.1511,74211.0
2024-04-16 13:00:00,156.09,156.17,156.0,156.07,69254.0,155.161,155.2405,155.0715,155.1411,69254.0
2024-04-16 13:05:00,156.08,156.38,156.02,156.31,60041.0,155.1511,155.4493,155.0914,155.3797,60041.0
2024-04-16 13:10:00,156.32,156.34,156.12,156.24,55726.0,155.3896,155.4095,155.1908,155.3101,55726.0
2024-04-16 13:15:00,156.25,156.46,156.17,156.4,41798.0,155.32,155.5288,155.2405,155.4691,41798.0
2024-04-16 13:20:00,156.4,156.52,156.38,156.5,73585.0,155.4691,155.5884,155.4493,155.5686,73585.0
2024-04-16 13:25:00,156.5,156.58,156.24,156.28,67788.0,155.5686,155.6481,155.3101,155.3499,67788.0
2024-04-16 13:30:00,156.29,156.36,155.6,156.02,251089.0,155.3598,155.4294,154.6739,155.0914,251089.0
2024-04-16 13:35:00,156.04,156.41,156.0,156.3,126958.0,155.1113,155.4791,155.0715,155.3697,126958.0
2024-04-16 13:40:00,156.32,156.6,156.31,156.43,102427.0,155.3896,155.668,155.3797,155.499,102427.0
2024-04-16 13:45:00,156.45,156.67,156.2,156.22,98855.0,155.5188,155.7375,155.2703,155.2902,98855.0
2024-04-16 13:50:00,156.23,156.41,155.92,156.23,74965.0,155.3002,155.4791,154.992,155.3002,74965.0
2024-04-16 13:55:00,156.21,156.39,156.13,156.33,39567.0,155.2803,155.4592,155.2008,155.3996,39567.0
2024-04-16 14:00:00,156.33,156.54,156.17,156.51,89689.0,155.3996,155.6083,155.2405,155.5785,89689.0
2024-04-16 14:05:00,156.5,157.15,156.42,157.11,183556.0,155.5686,156.2147,155.489,156.1749,183556.0
2024-04-16 14:10:00,157.11,157.23,156.6,156.61,85913.0,156.1749,156.2942,155.668,155.6779,85913.0
2024-04-16 14:15:00,156.63,156.66,156.36,156.43,100683.0,155.6978,155.7276,155.4294,155.499,100683.0
2024-04-16 14:20:00,156.45,156.55,156.12,156.32,94217.0,155.5188,155.6183,155.1908,155.3896,94217.0
2024-04-16 14:25:00,156.31,156.59,156.05,156.16,89190.0,155.3797,155.658,155.1212,155.2306,89190.0
2024-04-16 14:30:00,156.16,156.6,156.15,156.56,75158.0,155.2306,155.668,155.2206,155.6282,75158.0
2024-04-16 14:35:00,156.6,156.65,156.32,156.54,59857.0,155.668,155.7177,155.3896,155.6083,59857.0
2024-04-16 14:40:00,156.56,156.71,156.48,156.65,106775.0,155.6282,155.7773,155.5487,155.7177,106775.0
2024-04-16 14:45:00,156.64,156.73,156.5,156.57,92269.0,155.7077,155.7972,155.5686,155.6381,92269.0
2024-04-16 14:50:00,156.6,157.0,156.59,156.94,81663.0,155.668,156.0656,155.658,156.0059,81663.0
2024-04-16 14:55:00,156.93,157.07,156.87,157.06,91416.0,155.996,156.1352,155.9363,156.1252,91416.0
2024-04-16 15:00:00,157.07,157.15,156.78,156.86,137028.0,156.1352,156.2147,155.8469,155.9264,137028.0
2024-04-16 15:05:00,156.86,156.88,156.74,156.78,66179.0,155.9264,155.9463,155.8071,155.8469,66179.0
2024-04-16 15:10:00,156.78,156.83,156.67,156.73,80760.0,155.8469,155.8966,155.7375,155.7972,80760.0
2024-04-16 15:15:00,156.72,156.75,156.46,156.7,94580.0,155.7872,155.8171,155.5288,155.7674,94580.0
2024-04-16 15:20:00,156.7,156.81,156.59,156.69,80421.0,155.7674,155.8767,155.658,155.7574,80421.0
2024-04-16 15:25:00,156.68,156.87,156.64,156.81,73913.0,155.7475,155.9363,155.7077,155.8767,73913.0
2024-04-16 15:30:00,156.81,156.81,156.26,156.27,94967.0,155.8767,155.8767,155.33,155.3399,94967.0
2024-04-16 15:35:00,156.26,156.37,156.19,156.27,104707.0,155.33,155.4393,155.2604,155.3399,104707.0
2024-04-16 15:40:00,156.27,156.33,156.13,156.32,122123.0,155.3399,155.3996,155.2008,155.3896,122123.0
2024-04-16 15:45:00,156.32,156.41,156.13,156.25,118626.0,155.3896,155.4791,155.2008,155.32,118626.0
2024-04-16 15:50:00,156.24,156.42,156.17,156.25,223481.0,155.3101,155.489,155.2405,155.32,223481.0
2024-04-16 15:55:00,156.25,156.45,155.93,155.98,525964.0,155.32,155.5188,155.0019,155.0516,525964.0
2024-04-17 09:30:00,157.16,157.73,156.76,157.39,533842.0,156.2246,156.7912,155.827,156.4533,533842.0
2024-04-17 09:35:00,157.4,158.2,157.37,158.13,232695.0,156.4632,157.2584,156.4334,157.1889,232695.0
2024-04-17 09:40:00,158.14,158.69,158.03,158.58,305581.0,157.1988,157.7455,157.0894,157.6362,305581.0
2024-04-17 09:45:00,158.58,158.66,158.26,158.36,179858.0,157.6362,157.7157,157.3181,157.4175,179858.0
2024-04-17 09:50:00,158.34,158.4,157.92,158.08,158525.0,157.3976,157.4572,156.9801,157.1391,158525.0
2024-04-17 09:55:00,158.07,158.21,157.97,158.11,124201.0,157.1292,157.2684,157.0298,157.169,124201.0
2024-04-17 10:00:00,158.11,158.34,158.03,158.06,153638.0,157.169,157.3976,157.0894,157.1193,153638.0
2024-04-17 10:05:00,158.07,158.35,158.02,158.09,147105.0,157.1292,157.4075,157.0795,157.1491,147105.0
2024-04-17 10:10:00,158.08,158.1,157.69,157.71,156301.0,157.1391,157.159,156.7515,156.7714,156301.0
2024-04-17 10:15:00,157.71,158.08,157.66,157.94,111920.0,156.7714,157.1391,156.7216,157.0,111920.0
2024-04-17 10:20:00,157.94,157.99,157.39,157.63,136864.0,157.0,157.0497,156.4533,156.6918,136864.0
2024-04-17 10:25:00,157.65,158.07,157.65,157.94,97704.0,156.7117,157.1292,156.7117,157.0,97704.0
2024-04-17 10:30:00,157.94,158.1,157.83,157.96,97591.0,157.0,157.159,156.8906,157.0199,97591.0
2024-04-17 10:35:00,157.95,158.0,157.7,157.86,91407.0,157.0099,157.0596,156.7614,156.9205,91407.0
2024-04-17 10:40:00,157.85,157.91,157.69,157.78,78712.0,156.9105,156.9702,156.7515,156.8409,78712.0
2024-04-17 10:45:00,157.78,158.15,157.78,158.09,79397.0,156.8409,157.2087,156.8409,157.1491,79397.0
2024-04-17 10:50:00,158.08,158.08,157.42,157.49,155099.0,157.1391,157.1391,156.4831,156.5527,155099.0
2024-04-17 10:55:00,157.55,157.84,157.54,157.82,99157.0,156.6123,156.9006,156.6024,156.8807,99157.0
2024-04-17 11:00:00,157.82,158.29,157.81,158.28,149027.0,156.8807,157.3479,156.8708,157.338,149027.0
2024-04-17 11:05:00,158.27,158.29,157.95,158.06,96754.0,157.328,157.3479,157.0099,157.1193,96754.0
2024-04-17 11:10:00,158.07,158.1,157.84,157.96,105379.0,157.1292,157.159,156.9006,157.0199,105379.0
2024-04-17 11:15:00,157.95,158.04,157.48,157.51,116866.0,157.0099,157.0994,156.5427,156.5725,116866.0
2024-04-17 11:20:00,157.51,157.71,157.42,157.65,56556.0,156.5725,156.7714,156.4831,156.7117,56556.0
2024-04-17 11:25:00,157.64,157.66,157.36,157.36,87307.0,156.7018,156.7216,156.4234,156.4234,87307.0
2024-04-17 11:30:00,157.38,157.5,157.01,157.03,73994.0,156.4433,156.5626,156.0755,156.0954,73994.0
2024-04-17 11:35:00,157.02,157.17,156.98,157.04,54876.0,156.0855,156.2346,156.0457,156.1053,54876.0
2024-04-17 11:40:00,157.05,157.33,156.99,157.32,88071.0,156.1153,156.3936,156.0556,156.3837,88071.0
2024-04-17 11:45:00,157.32,157.35,157.05,157.08,44366.0,156.3837,156.4135,156.1153,156.1451,44366.0
2024-04-17 11:50:00,157.09,157.25,157.05,157.11,53420.0,156.155,156.3141,156.1153,156.1749,53420.0
2024-04-17 11:55:00,157.11,157.13,156.97,157.03,66074.0,156.1749,156.1948,156.0358,156.0954,66074.0
2024-04-17 12:00:00,157.03,157.15,156.93,157.04,114826.0,156.0954,156.2147,155.996,156.1053,114826.0
2024-04-17 12:05:00,157.05,157.06,156.5,156.52,116065.0,156.1153,156.1252,155.5686,155.5884,116065.0
2024-04-17 12:10:00,156.55,156.84,156.53,156.78,112977.0,155.6183,155.9065,155.5984,155.8469,112977.0
2024-04-17 12:15:00,156.77,156.81,156.42,156.45,71877.0,155.8369,155.8767,155.489,155.5188,71877.0
2024-04-17 12:20:00,156.46,156.64,156.43,156.52,94987.0,155.5288,155.7077,155.499,155.5884,94987.0
2024-04-17 12:25:00,156.53,156.78,156.51,156.64,79951.0,155.5984,155.8469,155.5785,155.7077,79951.0
2024-04-17 12:30:00,156.63,156.75,156.57,156.66,65577.0,155.6978,155.8171,155.6381,155.7276,65577.0
2024-04-17 12:35:00,156.69,156.69,156.49,156.52,112302.0,155.7574,155.7574,155.5586,155.5884,112302.0
2024-04-17 12:40:00,156.52,156.61,156.24,156.25,101978.0,155.5884,155.6779,155.3101,155.32,101978.0
2024-04-17 12:45:00,156.26,156.41,156.13,156.39,159758.0,155.33,155.4791,155.2008,155.4592,159758.0
2024-04-17 12:50:00,156.4,156.49,156.26,156.49,60377.0,155.4691,155.5586,155.33,155.5586,60377.0
2024-04-17 12:55:00,156.47,156.5,156.28,156.29,67706.0,155.5387,155.5686,155.3499,155.3598,67706.0
2024-04-17 13:00:00,156.3,156.52,156.21,156.42,120571.0,155.3697,155.5884,155.2803,155.489,120571.0
2024-04-17 13:05:00,156.42,156.75,156.38,156.59,106573.0,155.489,155.8171,155.4493,155.658,106573.0
2024-04-17 13:10:00,156.59,156.86,156.58,156.85,90710.0,155.658,155.9264,155.6481,155.9165,90710.0
2024-04-17 13:15:00,156.87,157.01,156.75,156.94,93478.0,155.9363,156.0755,155.8171,156.0059,93478.0
2024-04-17 13:20:00,156.94,157.06,156.87,156.97,70814.0,156.0059,156.1252,155.9363,156.0358,70814.0
2024-04-17 13:25:00,157.0,157.23,156.88,157.22,87930.0,156.0656,156.2942,155.9463,156.2843,87930.0
2024-04-17 13:30:00,157.24,157.33,157.04,157.13,124887.0,156.3041,156.3936,156.1053,156.1948,124887.0
2024-04-17 13:35:00,157.13,157.23,157.11,157.19,75161.0,156.1948,156.2942,156.1749,156.2544,75161.0
2024-04-17 13:40:00,157.19,157.26,157.05,157.25,71098.0,156.2544,156.324,156.1153,156.3141,71098.0
2024-04-17 13:45:00,157.24,157.31,157.03,157.3,69152.0,156.3041,156.3737,156.0954,156.3638,69152.0
2024-04-17 13:50:00,157.3,157.44,157.09,157.41,104910.0,156.3638,156.503,156.155,156.4731,104910.0
2024-04-17 13:55:00,157.39,157.56,157.37,157.52,81888.0,156.4533,156.6222,156.4334,156.5825,81888.0
2024-04-17 14:00:00,157.52,157.61,157.4,157.53,77006.0,156.5825,156.6719,156.4632,156.5924,77006.0
2024-04-17 14:05:00,157.53,157.59,157.42,157.55,91610.0,156.5924,156.6521,156.4831,156.6123,91610.0
2024-04-17 14:10:00,157.55,157.57,157.34,157.41,82819.0,156.6123,156.6322,156.4036,156.4731,82819.0
2024-04-17 14:15:00,157.45,157.51,157.2,157.41,70373.0,156.5129,156.5725,156.2644,156.4731,70373.0
2024-04-17 14:20:00,157.39,157.43,157.22,157.37,82115.0,156.4533,156.493,156.2843,156.4334,82115.0
2024-04-17 14:25:00,157.35,157.54,157.3,157.35,56513.0,156.4135,156.6024,156.3638,156.4135,56513.0
2024-04-17 14:30:00,157.36,157.4,157.21,157.27,59581.0,156.4234,156.4632,156.2743,156.334,59581.0
2024-04-17 14:35:00,157.27,157.32,157.02,157.28,64781.0,156.334,156.3837,156.0855,156.3439,64781.0
2024-04-17 14:40:00,157.29,158.06,157.29,158.06,149522.0,156.3538,157.1193,156.3538,157.1193,149522.0
2024-04-17 14:45:00,158.06,158.13,157.73,157.76,66472.0,157.1193,157.1889,156.7912,156.8211,66472.0
2024-04-17 14:50:00,157.77,157.85,157.23,157.31,102212.0,156.831,156.9105,156.2942,156.3737,102212.0
2024-04-17 14:55:00,157.3,157.39,157.08,157.36,107276.0,156.3638,156.4533,156.1451,156.4234,107276.0
2024-04-17 15:00:00,157.34,157.35,157.04,157.06,86392.0,156.4036,156.4135,156.1053,156.1252,86392.0
2024-04-17 15:05:00,157.06,157.16,156.97,157.09,95311.0,156.1252,156.2246,156.0358,156.155,95311.0
2024-04-17 15:10:00,157.09,157.15,156.96,157.02,69680.0,156.155,156.2147,156.0258,156.0855,69680.0
2024-04-17 15:15:00,157.02,157.35,157.02,157.23,87440.0,156.0855,156.4135,156.0855,156.2942,87440.0
2024-04-17 15:20:00,157.23,157.32,157.14,157.17,80501.0,156.2942,156.3837,156.2047,156.2346,80501.0
2024-04-17 15:25:00,157.18,157.29,157.04,157.08,88659.0,156.2445,156.3538,156.1053,156.1451,88659.0
2024-04-17 15:30:00,157.07,157.29,157.01,157.12,116900.0,156.1352,156.3538,156.0755,156.1849,116900.0
2024-04-17 15:35:00,157.12,157.16,156.71,156.74,135212.0,156.1849,156.2246,155.7773,155.8071,135212.0
2024-04-17 15:40:00,156.74,156.95,156.63,156.93,101896.0,155.8071,156.0159,155.6978,155.996,101896.0
2024-04-17 15:45:00,156.91,157.17,156.86,157.07,144780.0,155.9761,156.2346,155.9264,156.1352,144780.0
2024-04-17 15:50:00,157.09,157.41,156.95,157.33,226455.0,156.155,156.4731,156.0159,156.3936,226455.0
2024-04-17 15:55:00,157.31,157.33,156.83,156.9,582468.0,156.3737,156.3936,155.8966,155.9662,582468.0
2024-04-18 09:30:00,157.02,157.3,156.61,156.98,432583.0,156.0855,156.3638,155.6779,156.0457,432583.0
2024-04-18 09:35:00,156.97,157.2,156.26,156.36,180231.0,156.0358,156.2644,155.33,155.4294,180231.0
2024-04-18 09:40:00,156.37,156.56,156.21,156.5,203323.0,155.4393,155.6282,155.2803,155.5686,203323.0
2024-04-18 09:45:00,156.52,157.12,156.4,157.06,214697.0,155.5884,156.1849,155.4691,156.1252,214697.0
2024-04-18 09:50:00,157.07,157.29,156.62,156.65,165168.0,156.1352,156.3538,155.6878,155.7177,165168.0
2024-04-18 09:55:00,156.64,156.77,156.41,156.72,117642.0,155.7077,155.8369,155.4791,155.7872,117642.0
2024-04-18 10:00:00,156.72,156.79,156.5,156.73,134120.0,155.7872,155.8568,155.5686,155.7972,134120.0
2024-04-18 10:05:00,156.74,157.01,156.73,156.91,101234.0,155.8071,156.0755,155.7972,155.9761,101234.0
2024-04-18 10:10:00,156.9,157.19,156.86,157.17,105092.0,155.9662,156.2544,155.9264,156.2346,105092.0
2024-04-18 10:15:00,157.18,157.52,157.11,157.43,143660.0,156.2445,156.5825,156.1749,156.493,143660.0
2024-04-18 10:20:00,157.43,157.53,157.31,157.4,84438.0,156.493,156.5924,156.3737,156.4632,84438.0
2024-04-18 10:25:00,157.4,157.6,157.35,157.41,106898.0,156.4632,156.662,156.4135,156.4731,106898.0
2024-04-18 10:30:00,157.39,157.52,157.29,157.45,91434.0,156.4533,156.5825,156.3538,156.5129,91434.0
2024-04-18 10:35:00,157.45,157.67,157.39,157.4,83276.0,156.5129,156.7316,156.4533,156.4632,83276.0
2024-04-18 10:40:00,157.41,157.6,157.36,157.43,61786.0,156.4731,156.662,156.4234,156.493,61786.0
2024-04-18 10:45:00,157.45,157.56,157.25,157.48,88716.0,156.5129,156.6222,156.3141,156.5427,88716.0
2024-04-18 10:50:00,157.49,157.75,157.41,157.7,193992.0,156.5527,156.8111,156.4731,156.7614,193992.0
2024-04-18 10:55:00,157.7,157.93,157.6,157.78,127007.0,156.7614,156.99,156.662,156.8409,127007.0
2024-04-18 11:00:00,157.79,157.84,157.58,157.65,88401.0,156.8509,156.9006,156.6421,156.7117,88401.0
2024-04-18 11:05:00,157.66,157.76,157.55,157.61,61357.0,156.7216,156.8211,156.6123,156.6719,61357.0
2024-04-18 11:10:00,157.64,157.72,157.51,157.71,83187.0,156.7018,156.7813,156.5725,156.7714,83187.0
2024-04-18 11:15:00,157.72,157.87,157.63,157.64,69569.0,156.7813,156.9304,156.6918,156.7018,69569.0
2024-04-18 11:20:00,157.64,157.91,157.63,157.85,68363.0,156.7018,156.9702,156.6918,156.9105,68363.0
2024-04-18 11:25:00,157.86,157.86,157.61,157.65,60878.0,156.9205,156.9205,156.6719,156.7117,60878.0
2024-04-18 11:30:00,157.67,157.8,157.59,157.7,66970.0,156.7316,156.8608,156.6521,156.7614,66970.0
2024-04-18 11:35:00,157.71,157.81,157.66,157.73,35628.0,156.7714,156.8708,156.7216,156.7912,35628.0
2024-04-18 11:40:00,157.72,157.75,157.52,157.61,44028.0,156.7813,156.8111,156.5825,156.6719,44028.0
2024-04-18 11:45:00,157.6,157.6,157.38,157.47,47817.0,156.662,156.662,156.4433,156.5328,47817.0
2024-04-18 11:50:00,157.46,157.61,157.4,157.56,42166.0,156.5228,156.6719,156.4632,156.6222,42166.0
2024-04-18 11:55:00,157.55,157.63,157.46,157.5,45955.0,156.6123,156.6918,156.5228,156.5626,45955.0
2024-04-18 12:00:00,157.5,157.63,157.5,157.57,35375.0,156.5626,156.6918,156.5626,156.6322,35375.0
2024-04-18 12:05:00,157.56,157.64,157.5,157.61,57018.0,156.6222,156.7018,156.5626,156.6719,57018.0
2024-04-18 12:10:00,157.61,157.78,157.51,157.53,66961.0,156.6719,156.8409,156.5725,156.5924,66961.0
2024-04-18 12:15:00,157.55,157.6,157.44,157.48,45829.0,156.6123,156.662,156.503,156.5427,45829.0
2024-04-18 12:20:00,157.49,157.49,157.36,157.46,54215.0,156.5527,156.5527,156.4234,156.5228,54215.0
2024-04-18 12:25:00,157.46,157.76,157.39,157.75,68650.0,156.5228,156.8211,156.4533,156.8111,68650.0
2024-04-18 12:30:00,157.76,158.45,157.67,157.89,425586.0,156.8211,157.5069,156.7316,156.9503,425586.0
2024-04-18 12:35:00,157.91,158.49,157.91,158.24,123523.0,156.9702,157.5467,156.9702,157.2982,123523.0
2024-04-18 12:40:00,158.25,158.38,157.97,158.11,102333.0,157.3081,157.4374,157.0298,157.169,102333.0
2024-04-18 12:45:00,158.12,158.15,157.67,157.81,67614.0,157.1789,157.2087,156.7316,156.8708,67614.0
2024-04-18 12:50:00,157.82,157.88,157.51,157.69,51823.0,156.8807,156.9403,156.5725,156.7515,51823.0
2024-04-18 12:55:00,157.73,157.79,157.57,157.6,43457.0,156.7912,156.8509,156.6322,156.662,43457.0
2024-04-18 13:00:00,157.59,157.75,157.57,157.71,80381.0,156.6521,156.8111,156.6322,156.7714,80381.0
2024-04-18 13:05:00,157.7,157.81,157.56,157.81,75913.0,156.7614,156.8708,156.6222,156.8708,75913.0
2024-04-18 13:10:00,157.82,157.89,157.7,157.81,80383.0,156.8807,156.9503,156.7614,156.8708,80383.0
2024-04-18 13:15:00,157.81,157.85,157.61,157.79,98627.0,156.8708,156.9105,156.6719,156.8509,98627.0
2024-04-18 13:20:00,157.8,157.82,157.31,157.32,98892.0,156.8608,156.8807,156.3737,156.3837,98892.0
2024-04-18 13:25:00,157.33,157.97,157.32,157.97,137761.0,156.3936,157.0298,156.3837,157.0298,137761.0
2024-04-18 13:30:00,157.97,157.99,157.73,157.9,71885.0,157.0298,157.0497,156.7912,156.9602,71885.0
2024-04-18 13:35:00,157.9,157.98,157.8,157.91,71910.0,156.9602,157.0397,156.8608,156.9702,71910.0
2024-04-18 13:40:00,157.93,158.18,157.74,158.16,77083.0,156.99,157.2386,156.8012,157.2187,77083.0
2024-04-18 13:45:00,158.14,158.31,158.1,158.23,119807.0,157.1988,157.3678,157.159,157.2883,119807.0
2024-04-18 13:50:00,158.23,158.23,157.94,158.06,73138.0,157.2883,157.2883,157.0,157.1193,73138.0
2024-04-18 13:55:00,158.06,158.12,157.9,158.09,65069.0,157.1193,157.1789,156.9602,157.1491,65069.0
2024-04-18 14:00:00,158.08,158.25,158.04,158.13,67895.0,157.1391,157.3081,157.0994,157.1889,67895.0
2024-04-18 14:05:00,158.15,158.17,157.92,157.99,75243.0,157.2087,157.2286,156.9801,157.0497,75243.0
2024-04-18 14:10:00,157.99,158.06,157.74,157.93,179009.0,157.0497,157.1193,156.8012,156.99,179009.0
2024-04-18 14:15:00,157.92,158.17,157.91,158.1,101143.0,156.9801,157.2286,156.9702,157.159,101143.0
2024-04-18 14:20:00,158.1,158.22,157.99,158.0,102868.0,157.159,157.2783,157.0497,157.0596,102868.0
2024-04-18 14:25:00,157.99,158.2,157.81,157.88,77127.0,157.0497,157.2584,156.8708,156.9403,77127.0
2024-04-18 14:30:00,157.89,157.89,157.47,157.53,52478.0,156.9503,156.9503,156.5328,156.5924,52478.0
2024-04-18 14:35:00,157.53,157.79,157.53,157.55,65432.0,156.5924,156.8509,156.5924,156.6123,65432.0
2024-04-18 14:40:00,157.55,157.8,157.5,157.75,65400.0,156.6123,156.8608,156.5626,156.8111,65400.0
2024-04-18 14:45:00,157.74,157.93,157.67,157.93,52431.0,156.8012,156.99,156.7316,156.99,52431.0
2024-04-18 14:50:00,157.93,157.93,157.65,157.71,59789.0,156.99,156.99,156.7117,156.7714,59789.0
2024-04-18 14:55:00,157.71,157.77,157.59,157.64,42169.0,156.7714,156.831,156.6521,156.7018,42169.0
2024-04-18 15:00:00,157.63,157.98,157.63,157.92,86021.0,156.6918,157.0397,156.6918,156.9801,86021.0
2024-04-18 15:05:00,157.93,158.21,157.87,158.0,100962.0,156.99,157.2684,156.9304,157.0596,100962.0
2024-04-18 15:10:00,158.02,158.24,157.95,158.03,71684.0,157.0795,157.2982,157.0099,157.0894,71684.0
2024-04-18 15:15:00,158.03,158.1,157.93,158.03,89924.0,157.0894,157.159,156.99,157.0894,89924.0
2024-04-18 15:20:00,158.05,158.14,157.96,158.09,72862.0,157.1093,157.1988,157.0199,157.1491,72862.0
2024-04-18 15:25:00,158.09,158.13,157.87,158.03,76531.0,157.1491,157.1889,156.9304,157.0894,76531.0
2024-04-18 15:30:00,158.03,158.05,157.89,158.0,82881.0,157.0894,157.1093,156.9503,157.0596,82881.0
2024-04-18 15:35:00,158.0,158.02,157.79,157.81,72533.0,157.0596,157.0795,156.8509,156.8708,72533.0
2024-04-18 15:40:00,157.82,157.95,157.78,157.88,45333.0,156.8807,157.0099,156.8409,156.9403,45333.0
2024-04-18 15:45:00,157.87,158.05,157.83,158.03,98093.0,156.9304,157.1093,156.8906,157.0894,98093.0
2024-04-18 15:50:00,158.04,158.22,157.46,157.54,170907.0,157.0994,157.2783,156.5228,156.6024,170907.0
2024-04-18 15:55:00,157.54,157.63,157.37,157.49,530703.0,156.6024,156.6918,156.4334,156.5527,530703.0
2024-04-19 09:30:00,157.75,157.99,156.53,156.55,1339246.0,156.8111,157.0497,155.5984,155.6183,1339246.0
2024-04-19 09:35:00,156.52,156.83,155.96,156.06,200840.0,155.5884,155.8966,155.0318,155.1312,200840.0
2024-04-19 09:40:00,156.07,156.57,155.96,156.43,154775.0,155.1411,155.6381,155.0318,155.499,154775.0
2024-04-19 09:45:00,156.43,156.77,156.36,156.67,130148.0,155.499,155.8369,155.4294,155.7375,130148.0
2024-04-19 09:50:00,156.63,156.63,156.13,156.5,140570.0,155.6978,155.6978,155.2008,155.5686,140570.0
2024-04-19 09:55:00,156.5,156.65,156.28,156.39,80561.0,155.5686,155.7177,155.3499,155.4592,80561.0
2024-04-19 10:00:00,156.37,156.53,156.13,156.34,115074.0,155.4393,155.5984,155.2008,155.4095,115074.0
2024-04-19 10:05:00,156.35,156.88,156.32,156.82,79585.0,155.4194,155.9463,155.3896,155.8866,79585.0
2024-04-19 10:10:00,156.82,156.86,156.28,156.35,121905.0,155.8866,155.9264,155.3499,155.4194,121905.0
2024-04-19 10:15:00,156.36,156.53,156.15,156.23,160230.0,155.4294,155.5984,155.2206,155.3002,160230.0
2024-04-19 10:20:00,156.2,156.41,155.92,155.94,159836.0,155.2703,155.4791,154.992,155.0119,159836.0
2024-04-19 10:25:00,155.93,156.03,155.52,155.95,187053.0,155.0019,155.1013,154.5944,155.0218,187053.0
2024-04-19 10:30:00,155.94,156.48,155.91,156.43,139267.0,155.0119,155.5487,154.9821,155.499,139267.0
2024-04-19 10:35:00,156.46,156.49,156.06,156.07,89724.0,155.5288,155.5586,155.1312,155.1411,89724.0
2024-04-19 10:40:00,156.08,156.33,156.01,156.28,139729.0,155.1511,155.3996,155.0815,155.3499,139729.0
2024-04-19 10:45:00,156.27,156.61,156.26,156.58,83197.0,155.3399,155.6779,155.33,155.6481,83197.0
2024-04-19 10:50:00,156.58,156.92,156.49,156.8,79679.0,155.6481,155.9861,155.5586,155.8668,79679.0
2024-04-19 10:55:00,156.8,156.89,156.69,156.78,50498.0,155.8668,155.9562,155.7574,155.8469,50498.0
2024-04-19 11:00:00,156.77,156.77,156.52,156.61,77224.0,155.8369,155.8369,155.5884,155.6779,77224.0
2024-04-19 11:05:00,156.62,156.66,156.38,156.53,73620.0,155.6878,155.7276,155.4493,155.5984,73620.0
2024-04-19 11:10:00,156.54,156.69,156.41,156.46,81809.0,155.6083,155.7574,155.4791,155.5288,81809.0
2024-04-19 11:15:00,156.46,156.51,156.27,156.31,98381.0,155.5288,155.5785,155.3399,155.3797,98381.0
2024-04-19 11:20:00,156.3,156.36,156.13,156.17,74965.0,155.3697,155.4294,155.2008,155.2405,74965.0
2024-04-19 11:25:00,156.17,156.3,155.89,156.02,95511.0,155.2405,155.3697,154.9622,155.0914,95511.0
2024-04-19 11:30:00,156.0,156.16,155.91,156.05,76470.0,155.0715,155.2306,154.9821,155.1212,76470.0
2024-04-19 11:35:00,156.04,156.27,155.89,156.25,95103.0,155.1113,155.3399,154.9622,155.32,95103.0
2024-04-19 11:40:00,156.27,156.41,156.14,156.26,87671.0,155.3399,155.4791,155.2107,155.33,87671.0
2024-04-19 11:45:00,156.25,156.32,156.15,156.24,93354.0,155.32,155.3896,155.2206,155.3101,93354.0
2024-04-19 11:50:00,156.24,156.41,156.21,156.22,62643.0,155.3101,155.4791,155.2803,155.2902,62643.0
2024-04-19 11:55:00,156.21,156.3,155.95,155.97,119131.0,155.2803,155.3697,155.0218,155.0417,119131.0
2024-04-19 12:00:00,155.96,156.05,155.66,155.66,115914.0,155.0318,155.1212,154.7336,154.7336,115914.0
2024-04-19 12:05:00,155.68,155.71,155.27,155.48,128354.0,154.7534,154.7833,154.3459,154.5546,128354.0
2024-04-19 12:10:00,155.48,155.51,155.07,155.1,187063.0,154.5546,154.5844,154.1471,154.1769,187063.0
2024-04-19 12:15:00,155.09,155.12,154.74,154.8,242286.0,154.1669,154.1968,153.819,153.8787,242286.0
2024-04-19 12:20:00,154.8,154.93,154.74,154.75,126987.0,153.8787,154.0079,153.819,153.829,126987.0
2024-04-19 12:25:00,154.76,154.87,154.28,154.31,204641.0,153.8389,153.9483,153.3618,153.3916,204641.0
2024-04-19 12:30:00,154.34,154.41,154.16,154.25,142225.0,153.4214,153.491,153.2425,153.3319,142225.0
2024-04-19 12:35:00,154.25,154.34,153.91,154.27,225600.0,153.3319,153.4214,152.994,153.3518,225600.0
2024-04-19 12:40:00,154.27,154.71,154.22,154.71,130162.0,153.3518,153.7892,153.3021,153.7892,130162.0
2024-04-19 12:45:00,154.7,154.84,154.53,154.76,66973.0,153.7793,153.9184,153.6103,153.8389,66973.0
2024-04-19 12:50:00,154.76,155.2,154.76,154.9,154140.0,153.8389,154.2763,153.8389,153.9781,154140.0
2024-04-19 12:55:00,154.9,155.4,154.9,155.4,99267.0,153.9781,154.4751,153.9781,154.4751,99267.0
2024-04-19 13:00:00,155.39,155.65,155.34,155.53,94534.0,154.4652,154.7236,154.4155,154.6043,94534.0
2024-04-19 13:05:00,155.54,155.66,155.35,155.49,71942.0,154.6143,154.7336,154.4254,154.5646,71942.0
2024-04-19 13:10:00,155.49,155.58,155.36,155.5,59639.0,154.5646,154.654,154.4353,154.5745,59639.0
2024-04-19 13:15:00,155.5,155.74,155.35,155.66,96338.0,154.5745,154.8131,154.4254,154.7336,96338.0
2024-04-19 13:20:00,155.67,155.7,155.45,155.57,36269.0,154.7435,154.7733,154.5248,154.6441,36269.0
2024-04-19 13:25:00,155.54,155.59,155.31,155.39,77642.0,154.6143,154.664,154.3856,154.4652,77642.0
2024-04-19 13:30:00,155.37,155.71,155.36,155.63,80452.0,154.4453,154.7833,154.4353,154.7037,80452.0
2024-04-19 13:35:00,155.66,155.71,155.51,155.53,68560.0,154.7336,154.7833,154.5844,154.6043,68560.0
2024-04-19 13:40:00,155.53,155.74,155.53,155.67,62602.0,154.6043,154.8131,154.6043,154.7435,62602.0
2024-04-19 13:45:00,155.68,155.98,155.68,155.97,123266.0,154.7534,155.0516,154.7534,155.0417,123266.0
2024-04-19 13:50:00,155.97,156.31,155.96,156.26,106923.0,155.0417,155.3797,155.0318,155.33,106923.0
2024-04-19 13:55:00,156.27,156.36,155.9,156.09,101510.0,155.3399,155.4294,154.9721,155.161,101510.0
2024-04-19 14:00:00,156.08,156.14,155.72,155.79,104049.0,155.1511,155.2107,154.7932,154.8628,104049.0
2024-04-19 14:05:00,155.78,155.96,155.59,155.59,119603.0,154.8528,155.0318,154.664,154.664,119603.0
2024-04-19 14:10:00,155.61,155.7,155.59,155.62,56614.0,154.6838,154.7733,154.664,154.6938,56614.0
2024-04-19 14:15:00,155.62,155.64,155.39,155.45,82049.0,154.6938,154.7137,154.4652,154.5248,82049.0
2024-04-19 14:20:00,155.43,155.59,155.34,155.56,88882.0,154.5049,154.664,154.4155,154.6341,88882.0
2024-04-19 14:25:00,155.56,155.56,155.32,155.38,148969.0,154.6341,154.6341,154.3956,154.4552,148969.0
2024-04-19 14:30:00,155.38,155.71,155.36,155.53,127693.0,154.4552,154.7833,154.4353,154.6043,127693.0
2024-04-19 14:35:00,155.53,155.6,155.3,155.39,126169.0,154.6043,154.6739,154.3757,154.4652,126169.0
2024-04-19 14:40:00,155.39,155.4,155.04,155.16,150525.0,154.4652,154.4751,154.1172,154.2365,150525.0
2024-04-19 14:45:00,155.15,155.24,154.87,155.0,122909.0,154.2266,154.3161,153.9483,154.0775,122909.0
2024-04-19 14:50:00,155.01,155.39,154.84,155.29,101471.0,154.0874,154.4652,153.9184,154.3658,101471.0
2024-04-19 14:55:00,155.26,155.43,155.17,155.33,172523.0,154.3359,154.5049,154.2465,154.4055,172523.0
2024-04-19 15:00:00,155.32,155.58,155.26,155.46,134070.0,154.3956,154.654,154.3359,154.5347,134070.0
2024-04-19 15:05:00,155.46,155.67,155.28,155.59,177870.0,154.5347,154.7435,154.3558,154.664,177870.0
2024-04-19 15:10:00,155.58,155.72,155.42,155.66,115165.0,154.654,154.7932,154.495,154.7336,115165.0
2024-04-19 15:15:00,155.66,155.67,155.29,155.5,152969.0,154.7336,154.7435,154.3658,154.5745,152969.0
2024-04-19 15:20:00,155.5,155.61,155.38,155.48,102253.0,154.5745,154.6838,154.4552,154.5546,102253.0
2024-04-19 15:25:00,155.48,155.63,155.39,155.46,100897.0,154.5546,154.7037,154.4652,154.5347,100897.0
2024-04-19 15:30:00,155.44,155.58,155.35,155.42,175517.0,154.5149,154.654,154.4254,154.495,175517.0
2024-04-19 15:35:00,155.43,155.46,155.11,155.23,165109.0,154.5049,154.5347,154.1868,154.3061,165109.0
2024-04-19 15:40:00,155.21,155.23,154.83,154.93,141846.0,154.2862,154.3061,153.9085,154.0079,141846.0
2024-04-19 15:45:00,154.93,155.16,154.74,155.1,256061.0,154.0079,154.2365,153.819,154.1769,256061.0
2024-04-19 15:50:00,155.09,155.72,155.03,155.66,363439.0,154.1669,154.7932,154.1073,154.7336,363439.0
2024-04-19 15:55:00,155.68,155.95,155.61,155.71,711664.0,154.7534,155.0218,154.6838,154.7833,711664.0
2024-04-22 09:30:00,155.93,157.49,155.93,157.4,735983.0,155.0019,156.5527,155.0019,156.4632,735983.0
2024-04-22 09:35:00,157.39,157.84,157.35,157.58,322043.0,156.4533,156.9006,156.4135,156.6421,322043.0
2024-04-22 09:40:00,157.56,157.81,157.15,157.19,282826.0,156.6222,156.8708,156.2147,156.2544,282826.0
2024-04-22 09:45:00,157.19,158.15,157.03,158.05,210312.0,156.2544,157.2087,156.0954,157.1093,210312.0
2024-04-22 09:50:00,158.09,158.13,157.68,157.72,128560.0,157.1491,157.1889,156.7415,156.7813,128560.0
2024-04-22 09:55:00,157.71,158.09,157.28,157.37,189033.0,156.7714,157.1491,156.3439,156.4334,189033.0
2024-04-22 10:00:00,157.4,157.99,157.35,157.48,156154.0,156.4632,157.0497,156.4135,156.5427,156154.0
2024-04-22 10:05:00,157.48,157.63,157.16,157.2,108135.0,156.5427,156.6918,156.2246,156.2644,108135.0
2024-04-22 10:10:00,157.24,157.26,156.95,156.96,136371.0,156.3041,156.324,156.0159,156.0258,136371.0
2024-04-22 10:15:00,156.98,157.25,156.94,157.01,99810.0,156.0457,156.3141,156.0059,156.0755,99810.0
2024-04-22 10:20:00,157.0,157.07,156.82,156.91,153616.0,156.0656,156.1352,155.8866,155.9761,153616.0
2024-04-22 10:25:00,156.9,156.96,156.45,156.65,172043.0,155.9662,156.0258,155.5188,155.7177,172043.0
2024-04-22 10:30:00,156.65,156.81,156.44,156.52,109362.0,155.7177,155.8767,155.5089,155.5884,109362.0
2024-04-22 10:35:00,156.54,156.54,156.27,156.41,86625.0,155.6083,155.6083,155.3399,155.4791,86625.0
2024-04-22 10:40:00,156.42,156.54,156.24,156.31,93344.0,155.489,155.6083,155.3101,155.3797,93344.0
2024-04-22 10:45:00,156.32,156.45,156.19,156.24,72679.0,155.3896,155.5188,155.2604,155.3101,72679.0
2024-04-22 10:50:00,156.23,156.24,155.95,156.0,135039.0,155.3002,155.3101,155.0218,155.0715,135039.0
2024-04-22 10:55:00,156.01,156.03,155.66,155.77,109234.0,155.0815,155.1013,154.7336,154.8429,109234.0
2024-04-22 11:00:00,155.76,155.95,155.71,155.81,81258.0,154.833,155.0218,154.7833,154.8827,81258.0
2024-04-22 11:05:00,155.81,156.02,155.77,155.88,77856.0,154.8827,155.0914,154.8429,154.9522,77856.0
2024-04-22 11:10:00,155.88,156.08,155.83,155.84,130747.0,154.9522,155.1511,154.9025,154.9125,130747.0
2024-04-22 11:15:00,155.84,156.05,155.73,156.05,113856.0,154.9125,155.1212,154.8031,155.1212,113856.0
2024-04-22 11:20:00,156.07,156.17,155.98,156.14,90287.0,155.1411,155.2405,155.0516,155.2107,90287.0
2024-04-22 11:25:00,156.15,156.38,156.12,156.35,86629.0,155.2206,155.4493,155.1908,155.4194,86629.0
2024-04-22 11:30:00,156.34,156.6,156.31,156.58,95129.0,155.4095,155.668,155.3797,155.6481,95129.0
2024-04-22 11:35:00,156.55,156.86,156.53,156.83,64016.0,155.6183,155.9264,155.5984,155.8966,64016.0
2024-04-22 11:40:00,156.82,156.91,156.69,156.81,62827.0,155.8866,155.9761,155.7574,155.8767,62827.0
2024-04-22 11:45:00,156.8,156.98,156.71,156.93,110830.0,155.8668,156.0457,155.7773,155.996,110830.0
2024-04-22 11:50:00,156.93,157.25,156.92,157.2,96087.0,155.996,156.3141,155.9861,156.2644,96087.0
2024-04-22 11:55:00,157.2,157.54,157.2,157.53,113910.0,156.2644,156.6024,156.2644,156.5924,113910.0
2024-04-22 12:00:00,157.54,157.74,157.52,157.59,167652.0,156.6024,156.8012,156.5825,156.6521,167652.0
2024-04-22 12:05:00,157.59,157.8,157.51,157.51,90424.0,156.6521,156.8608,156.5725,156.5725,90424.0
2024-04-22 12:10:00,157.5,157.73,157.46,157.72,64671.0,156.5626,156.7912,156.5228,156.7813,64671.0
2024-04-22 12:15:00,157.72,157.99,157.71,157.74,130494.0,156.7813,157.0497,156.7714,156.8012,130494.0
2024-04-22 12:20:00,157.74,157.85,157.65,157.68,72480.0,156.8012,156.9105,156.7117,156.7415,72480.0
2024-04-22 12:25:00,157.69,157.88,157.65,157.78,94494.0,156.7515,156.9403,156.7117,156.8409,94494.0
2024-04-22 12:30:00,157.78,157.79,157.52,157.57,74030.0,156.8409,156.8509,156.5825,156.6322,74030.0
2024-04-22 12:35:00,157.57,157.76,157.57,157.71,70552.0,156.6322,156.8211,156.6322,156.7714,70552.0
2024-04-22 12:40:00,157.72,157.75,157.63,157.66,33362.0,156.7813,156.8111,156.6918,156.7216,33362.0
2024-04-22 12:45:00,157.66,157.8,157.64,157.68,41700.0,156.7216,156.8608,156.7018,156.7415,41700.0
2024-04-22 12:50:00,157.68,157.86,157.66,157.81,47810.0,156.7415,156.9205,156.7216,156.8708,47810.0
2024-04-22 12:55:00,157.8,157.8,157.52,157.64,46623.0,156.8608,156.8608,156.5825,156.7018,46623.0
2024-04-22 13:00:00,157.64,157.86,157.63,157.83,51134.0,156.7018,156.9205,156.6918,156.8906,51134.0
2024-04-22 13:05:00,157.84,158.04,157.84,157.86,63010.0,156.9006,157.0994,156.9006,156.9205,63010.0
2024-04-22 13:10:00,157.85,158.15,157.83,158.13,53928.0,156.9105,157.2087,156.8906,157.1889,53928.0
2024-04-22 13:15:00,158.15,158.19,158.0,158.14,66318.0,157.2087,157.2485,157.0596,157.1988,66318.0
2024-04-22 13:20:00,158.14,158.32,158.1,158.25,76614.0,157.1988,157.3777,157.159,157.3081,76614.0
2024-04-22 13:25:00,158.25,158.45,158.2,158.44,54821.0,157.3081,157.5069,157.2584,157.497,54821.0
2024-04-22 13:30:00,158.44,158.61,158.44,158.58,73452.0,157.497,157.666,157.497,157.6362,73452.0
2024-04-22 13:35:00,158.58,158.64,158.44,158.52,68505.0,157.6362,157.6958,157.497,157.5765,68505.0
2024-04-22 13:40:00,158.52,158.52,158.38,158.43,44985.0,157.5765,157.5765,157.4374,157.4871,44985.0
2024-04-22 13:45:00,158.43,158.56,158.38,158.53,64394.0,157.4871,157.6163,157.4374,157.5865,64394.0
2024-04-22 13:50:00,158.52,158.76,158.46,158.67,112193.0,157.5765,157.8151,157.5169,157.7256,112193.0
2024-04-22 13:55:00,158.68,158.71,158.5,158.63,60122.0,157.7356,157.7654,157.5566,157.6859,60122.0
2024-04-22 14:00:00,158.64,158.68,158.57,158.66,43971.0,157.6958,157.7356,157.6262,157.7157,43971.0
2024-04-22 14:05:00,158.65,158.8,158.57,158.78,94445.0,157.7058,157.8549,157.6262,157.835,94445.0
2024-04-22 14:10:00,158.79,158.92,158.76,158.87,50880.0,157.8449,157.9741,157.8151,157.9244,50880.0
2024-04-22 14:15:00,158.87,158.92,158.82,158.91,48892.0,157.9244,157.9741,157.8747,157.9642,48892.0
2024-04-22 14:20:00,158.92,159.17,158.92,159.14,98080.0,157.9741,158.2227,157.9741,158.1928,98080.0
2024-04-22 14:25:00,159.14,159.14,158.98,159.02,36250.0,158.1928,158.1928,158.0338,158.0736,36250.0
2024-04-22 14:30:00,159.03,159.19,159.03,159.17,48831.0,158.0835,158.2425,158.0835,158.2227,48831.0
2024-04-22 14:35:00,159.16,159.17,158.81,158.93,78090.0,158.2127,158.2227,157.8648,157.9841,78090.0
2024-04-22 14:40:00,158.93,158.98,158.76,158.78,70177.0,157.9841,158.0338,157.8151,157.835,70177.0
2024-04-22 14:45:00,158.78,158.83,158.57,158.61,52735.0,157.835,157.8847,157.6262,157.666,52735.0
2024-04-22 14:50:00,158.6,158.63,158.39,158.49,52668.0,157.6561,157.6859,157.4473,157.5467,52668.0
2024-04-22 14:55:00,158.49,158.68,158.49,158.63,66022.0,157.5467,157.7356,157.5467,157.6859,66022.0
2024-04-22 15:00:00,158.63,158.64,158.44,158.5,53023.0,157.6859,157.6958,157.497,157.5566,53023.0
2024-04-22 15:05:00,158.52,158.59,158.46,158.56,57102.0,157.5765,157.6461,157.5169,157.6163,57102.0
2024-04-22 15:10:00,158.54,158.79,158.54,158.75,82512.0,157.5964,157.8449,157.5964,157.8052,82512.0
2024-04-22 15:15:00,158.74,158.84,158.66,158.77,73312.0,157.7952,157.8946,157.7157,157.825,73312.0
2024-04-22 15:20:00,158.78,158.78,158.58,158.73,81272.0,157.835,157.835,157.6362,157.7853,81272.0
2024-04-22 15:25:00,158.72,158.8,158.66,158.66,98576.0,157.7753,157.8549,157.7157,157.7157,98576.0
2024-04-22 15:30:00,158.65,158.67,158.13,158.13,123181.0,157.7058,157.7256,157.1889,157.1889,123181.0
2024-04-22 15:35:00,158.14,158.14,157.87,157.9,97166.0,157.1988,157.1988,156.9304,156.9602,97166.0
2024-04-22 15:40:00,157.89,158.21,157.87,158.2,75133.0,156.9503,157.2684,156.9304,157.2584,75133.0
2024-04-22 15:45:00,158.2,158.34,158.17,158.2,102109.0,157.2584,157.3976,157.2286,157.2584,102109.0
2024-04-22 15:50:00,158.19,158.2,157.81,157.85,169896.0,157.2485,157.2584,156.8708,156.9105,169896.0
2024-04-22 15:55:00,157.84,158.04,157.65,157.94,449954.0,156.9006,157.0994,156.7117,157.0,449954.0
2024-04-23 09:30:00,158.59,158.89,157.96,158.43,500984.0,157.6461,157.9443,157.0199,157.4871,500984.0
2024-04-23 09:35:00,158.43,158.96,158.41,158.8,225229.0,157.4871,158.0139,157.4672,157.8549,225229.0
2024-04-23 09:40:00,158.8,159.56,158.77,159.15,283335.0,157.8549,158.6103,157.825,158.2028,283335.0
2024-04-23 09:45:00,159.15,159.86,159.15,159.34,316903.0,158.2028,158.9086,158.2028,158.3916,316903.0
2024-04-23 09:50:00,159.34,159.63,159.06,159.62,205937.0,158.3916,158.6799,158.1133,158.67,205937.0
2024-04-23 09:55:00,159.61,159.86,159.19,159.22,139925.0,158.66,158.9086,158.2425,158.2724,139925.0
2024-04-23 10:00:00,159.29,159.29,158.74,158.96,146084.0,158.3419,158.3419,157.7952,158.0139,146084.0
2024-04-23 10:05:00,158.96,159.33,158.91,159.14,112465.0,158.0139,158.3817,157.9642,158.1928,112465.0
2024-04-23 10:10:00,159.12,159.28,159.01,159.04,99777.0,158.173,158.332,158.0636,158.0934,99777.0
2024-04-23 10:15:00,159.05,159.15,158.94,159.02,110778.0,158.1034,158.2028,157.994,158.0736,110778.0
2024-04-23 10:20:00,159.02,159.14,158.92,159.13,103679.0,158.0736,158.1928,157.9741,158.1829,103679.0
2024-04-23 10:25:00,159.13,159.5,159.1,159.45,95240.0,158.1829,158.5507,158.1531,158.501,95240.0
2024-04-23 10:30:00,159.46,159.94,159.46,159.91,166343.0,158.5109,158.9881,158.5109,158.9583,166343.0
2024-04-23 10:35:00,159.91,159.92,159.44,159.48,114363.0,158.9583,158.9682,158.4911,158.5308,114363.0
2024-04-23 10:40:00,159.47,159.76,159.39,159.69,100791.0,158.5209,158.8091,158.4414,158.7396,100791.0
2024-04-23 10:45:00,159.68,159.72,159.51,159.61,74965.0,158.7296,158.7694,158.5606,158.66,74965.0
2024-04-23 10:50:00,159.59,159.64,159.41,159.63,85674.0,158.6402,158.6899,158.4612,158.6799,85674.0
2024-04-23 10:55:00,159.62,159.97,159.53,159.93,142981.0,158.67,159.0179,158.5805,158.9781,142981.0
2024-04-23 11:00:00,159.94,160.0,159.43,159.46,147741.0,158.9881,159.0477,158.4811,158.5109,147741.0
2024-04-23 11:05:00,159.47,159.67,159.46,159.66,71741.0,158.5209,158.7197,158.5109,158.7097,71741.0
2024-04-23 11:10:00,159.67,159.97,159.67,159.9,97885.0,158.7197,159.0179,158.7197,158.9483,97885.0
2024-04-23 11:15:00,159.91,160.06,159.84,160.01,139930.0,158.9583,159.1074,158.8887,159.0577,139930.0
2024-04-23 11:20:00,160.03,160.11,159.96,160.06,74258.0,159.0775,159.1571,159.008,159.1074,74258.0
2024-04-23 11:25:00,160.06,160.09,159.87,159.93,67960.0,159.1074,159.1372,158.9185,158.9781,67960.0
2024-04-23 11:30:00,159.93,160.02,159.88,159.97,73558.0,158.9781,159.0676,158.9284,159.0179,73558.0
2024-04-23 11:35:00,159.98,160.19,159.94,160.07,115959.0,159.0278,159.2366,158.9881,159.1173,115959.0
2024-04-23 11:40:00,160.06,160.09,159.89,159.99,76585.0,159.1074,159.1372,158.9384,159.0378,76585.0
2024-04-23 11:45:00,159.99,160.13,159.91,160.0,74989.0,159.0378,159.1769,158.9583,159.0477,74989.0
2024-04-23 11:50:00,160.0,160.2,159.96,160.12,107150.0,159.0477,159.2465,159.008,159.167,107150.0
2024-04-23 11:55:00,160.12,160.17,159.93,159.96,110917.0,159.167,159.2167,158.9781,159.008,110917.0
2024-04-23 12:00:00,159.96,160.02,159.76,159.83,101482.0,159.008,159.0676,158.8091,158.8787,101482.0
2024-04-23 12:05:00,159.84,160.07,159.71,160.05,93958.0,158.8887,159.1173,158.7594,159.0974,93958.0
2024-04-23 12:10:00,160.05,160.28,159.96,160.28,136447.0,159.0974,159.3261,159.008,159.3261,136447.0
2024-04-23 12:15:00,160.28,160.33,160.17,160.21,58901.0,159.3261,159.3758,159.2167,159.2565,58901.0
2024-04-23 12:20:00,160.19,160.25,160.13,160.25,52089.0,159.2366,159.2962,159.1769,159.2962,52089.0
2024-04-23 12:25:00,160.25,160.3,160.09,160.23,69461.0,159.2962,159.3459,159.1372,159.2764,69461.0
2024-04-23 12:30:00,160.23,160.48,160.2,160.33,99264.0,159.2764,159.5249,159.2465,159.3758,99264.0
2024-04-23 12:35:00,160.33,160.34,160.1,160.22,67769.0,159.3758,159.3857,159.1471,159.2664,67769.0
2024-04-23 12:40:00,160.22,160.34,160.22,160.33,91795.0,159.2664,159.3857,159.2664,159.3758,91795.0
2024-04-23 12:45:00,160.33,160.35,160.26,160.32,55208.0,159.3758,159.3956,159.3062,159.3658,55208.0
2024-04-23 12:50:00,160.33,160.37,160.24,160.26,79440.0,159.3758,159.4155,159.2863,159.3062,79440.0
2024-04-23 12:55:00,160.26,160.26,160.07,160.18,95843.0,159.3062,159.3062,159.1173,159.2266,95843.0
2024-04-23 13:00:00,160.17,160.27,160.1,160.26,80029.0,159.2167,159.3161,159.1471,159.3062,80029.0
2024-04-23 13:05:00,160.26,160.44,160.23,160.36,98087.0,159.3062,159.4851,159.2764,159.4056,98087.0
2024-04-23 13:10:00,160.36,160.39,160.07,160.08,88962.0,159.4056,159.4354,159.1173,159.1272,88962.0
2024-04-23 13:15:00,160.09,160.24,159.98,160.24,84867.0,159.1372,159.2863,159.0278,159.2863,84867.0
2024-04-23 13:20:00,160.22,160.39,160.19,160.27,63981.0,159.2664,159.4354,159.2366,159.3161,63981.0
2024-04-23 13:25:00,160.28,160.39,160.24,160.38,39067.0,159.3261,159.4354,159.2863,159.4255,39067.0
2024-04-23 13:30:00,160.38,160.38,160.24,160.27,46929.0,159.4255,159.4255,159.2863,159.3161,46929.0
2024-04-23 13:35:00,160.27,160.3,160.15,160.18,49720.0,159.3161,159.3459,159.1968,159.2266,49720.0
2024-04-23 13:40:00,160.18,160.3,160.11,160.18,68318.0,159.2266,159.3459,159.1571,159.2266,68318.0
2024-04-23 13:45:00,160.19,160.26,160.14,160.22,62125.0,159.2366,159.3062,159.1869,159.2664,62125.0
2024-04-23 13:50:00,160.22,160.31,160.17,160.25,67528.0,159.2664,159.3559,159.2167,159.2962,67528.0
2024-04-23 13:55:00,160.25,160.32,160.19,160.27,70452.0,159.2962,159.3658,159.2366,159.3161,70452.0
2024-04-23 14:00:00,160.26,160.3,160.11,160.16,79283.0,159.3062,159.3459,159.1571,159.2068,79283.0
2024-04-23 14:05:00,160.16,160.23,160.0,160.04,85558.0,159.2068,159.2764,159.0477,159.0875,85558.0
2024-04-23 14:10:00,160.04,160.2,160.03,160.08,97051.0,159.0875,159.2465,159.0775,159.1272,97051.0
2024-04-23 14:15:00,160.09,160.12,159.94,159.96,48776.0,159.1372,159.167,158.9881,159.008,48776.0
2024-04-23 14:20:00,159.96,160.02,159.91,159.99,42989.0,159.008,159.0676,158.9583,159.0378,42989.0
2024-04-23 14:25:00,160.0,160.04,159.89,159.91,40108.0,159.0477,159.0875,158.9384,158.9583,40108.0
2024-04-23 14:30:00,159.91,159.99,159.86,159.97,50028.0,158.9583,159.0378,158.9086,159.0179,50028.0
2024-04-23 14:35:00,159.98,160.01,159.9,159.94,35978.0,159.0278,159.0577,158.9483,158.9881,35978.0
2024-04-23 14:40:00,159.94,160.0,159.9,159.98,57501.0,158.9881,159.0477,158.9483,159.0278,57501.0
2024-04-23 14:45:00,159.97,160.0,159.89,159.92,56314.0,159.0179,159.0477,158.9384,158.9682,56314.0
2024-04-23 14:50:00,159.92,159.92,159.72,159.72,94983.0,158.9682,158.9682,158.7694,158.7694,94983.0
2024-04-23 14:55:00,159.73,159.91,159.73,159.9,45102.0,158.7793,158.9583,158.7793,158.9483,45102.0
2024-04-23 15:00:00,159.89,159.92,159.56,159.66,77371.0,158.9384,158.9682,158.6103,158.7097,77371.0
2024-04-23 15:05:00,159.65,159.74,159.6,159.71,74611.0,158.6998,158.7893,158.6501,158.7594,74611.0
2024-04-23 15:10:00,159.71,159.87,159.71,159.8,92662.0,158.7594,158.9185,158.7594,158.8489,92662.0
2024-04-23 15:15:00,159.8,159.83,159.71,159.73,64586.0,158.8489,158.8787,158.7594,158.7793,64586.0
2024-04-23 15:20:00,159.72,159.8,159.68,159.78,110698.0,158.7694,158.8489,158.7296,158.829,110698.0
2024-04-23 15:25:00,159.77,159.83,159.72,159.8,83213.0,158.8191,158.8787,158.7694,158.8489,83213.0
2024-04-23 15:30:00,159.8,159.85,159.73,159.83,104828.0,158.8489,158.8986,158.7793,158.8787,104828.0
2024-04-23 15:35:00,159.83,159.94,159.81,159.88,103155.0,158.8787,158.9881,158.8589,158.9284,103155.0
2024-04-23 15:40:00,159.89,159.9,159.76,159.88,99525.0,158.9384,158.9483,158.8091,158.9284,99525.0
2024-04-23 15:45:00,159.88,159.95,159.79,159.88,109577.0,158.9284,158.998,158.839,158.9284,109577.0
2024-04-23 15:50:00,159.88,159.88,159.52,159.65,202315.0,158.9284,158.9284,158.5706,158.6998,202315.0
2024-04-23 15:55:00,159.67,160.0,159.67,159.89,732568.0,158.7197,159.0477,158.7197,158.9384,732568.0
2024-04-24 09:30:00,159.12,160.3,158.82,160.16,799168.0,158.173,159.3459,157.8747,159.2068,799168.0
2024-04-24 09:35:00,160.19,160.73,159.98,160.3,304554.0,159.2366,159.7734,159.0278,159.3459,304554.0
2024-04-24 09:40:00,160.31,160.47,159.98,160.44,264801.0,159.3559,159.5149,159.0278,159.4851,264801.0
2024-04-24 09:45:00,160.45,160.68,160.18,160.39,306662.0,159.495,159.7237,159.2266,159.4354,306662.0
2024-04-24 09:50:00,160.39,160.51,159.85,159.97,199215.0,159.4354,159.5547,158.8986,159.0179,199215.0
2024-04-24 09:55:00,159.98,159.99,159.36,159.48,152232.0,159.0278,159.0378,158.4115,158.5308,152232.0
2024-04-24 10:00:00,159.53,159.77,159.25,159.3,176290.0,158.5805,158.8191,158.3022,158.3519,176290.0
2024-04-24 10:05:00,159.3,159.61,159.25,159.46,165363.0,158.3519,158.66,158.3022,158.5109,165363.0
2024-04-24 10:10:00,159.46,159.64,159.35,159.42,128149.0,158.5109,158.6899,158.4016,158.4712,128149.0
2024-04-24 10:15:00,159.42,159.76,159.38,159.57,99398.0,158.4712,158.8091,158.4314,158.6203,99398.0
2024-04-24 10:20:00,159.58,159.84,159.49,159.81,110691.0,158.6302,158.8887,158.5408,158.8589,110691.0
2024-04-24 10:25:00,159.79,159.95,159.74,159.88,150440.0,158.839,158.998,158.7893,158.9284,150440.0
2024-04-24 10:30:00,159.89,160.09,159.84,159.99,149820.0,158.9384,159.1372,158.8887,159.0378,149820.0
2024-04-24 10:35:00,159.99,160.03,159.81,159.92,150756.0,159.0378,159.0775,158.8589,158.9682,150756.0
2024-04-24 10:40:00,159.92,159.97,159.74,159.94,165944.0,158.9682,159.0179,158.7893,158.9881,165944.0
2024-04-24 10:45:00,159.96,159.99,159.83,159.96,79486.0,159.008,159.0378,158.8787,159.008,79486.0
2024-04-24 10:50:00,159.95,160.03,159.87,160.0,149940.0,158.998,159.0775,158.9185,159.0477,149940.0
2024-04-24 10:55:00,159.99,159.99,159.7,159.85,107212.0,159.0378,159.0378,158.7495,158.8986,107212.0
2024-04-24 11:00:00,159.85,160.0,159.82,159.83,123516.0,158.8986,159.0477,158.8688,158.8787,123516.0
2024-04-24 11:05:00,159.82,159.99,159.6,159.66,263198.0,158.8688,159.0378,158.6501,158.7097,263198.0
2024-04-24 11:10:00,159.66,159.81,159.58,159.66,219263.0,158.7097,158.8589,158.6302,158.7097,219263.0
2024-04-24 11:15:00,159.67,159.69,159.51,159.61,119378.0,158.7197,158.7396,158.5606,158.66,119378.0
2024-04-24 11:20:00,159.61,159.61,159.37,159.4,108641.0,158.66,158.66,158.4215,158.4513,108641.0
2024-04-24 11:25:00,159.4,159.76,159.39,159.72,69299.0,158.4513,158.8091,158.4414,158.7694,69299.0
2024-04-24 11:30:00,159.73,159.87,159.7,159.77,88125.0,158.7793,158.9185,158.7495,158.8191,88125.0
2024-04-24 11:35:00,159.77,159.9,159.77,159.88,65245.0,158.8191,158.9483,158.8191,158.9284,65245.0
2024-04-24 11:40:00,159.88,159.89,159.47,159.49,85730.0,158.9284,158.9384,158.5209,158.5408,85730.0
2024-04-24 11:45:00,159.49,159.61,159.28,159.61,106225.0,158.5408,158.66,158.332,158.66,106225.0
2024-04-24 11:50:00,159.61,159.62,159.47,159.53,73539.0,158.66,158.67,158.5209,158.5805,73539.0
2024-04-24 11:55:00,159.53,159.55,159.2,159.31,115848.0,158.5805,158.6004,158.2525,158.3618,115848.0
2024-04-24 12:00:00,159.3,159.81,159.3,159.73,95104.0,158.3519,158.8589,158.3519,158.7793,95104.0
2024-04-24 12:05:00,159.73,159.73,159.5,159.54,82494.0,158.7793,158.7793,158.5507,158.5905,82494.0
2024-04-24 12:10:00,159.54,159.54,159.21,159.24,99046.0,158.5905,158.5905,158.2624,158.2922,99046.0
2024-04-24 12:15:00,159.25,159.56,159.25,159.39,77532.0,158.3022,158.6103,158.3022,158.4414,77532.0
2024-04-24 12:20:00,159.38,159.45,159.22,159.34,53622.0,158.4314,158.501,158.2724,158.3916,53622.0
2024-04-24 12:25:00,159.34,159.5,159.27,159.45,57838.0,158.3916,158.5507,158.3221,158.501,57838.0
2024-04-24 12:30:00,159.46,159.46,159.26,159.31,88455.0,158.5109,158.5109,158.3121,158.3618,88455.0
2024-04-24 12:35:00,159.31,159.53,159.27,159.51,117706.0,158.3618,158.5805,158.3221,158.5606,117706.0
2024-04-24 12:40:00,159.52,159.52,159.39,159.47,54553.0,158.5706,158.5706,158.4414,158.5209,54553.0
2024-04-24 12:45:00,159.46,159.51,159.36,159.4,32182.0,158.5109,158.5606,158.4115,158.4513,32182.0
2024-04-24 12:50:00,159.41,159.59,159.32,159.56,103960.0,158.4612,158.6402,158.3718,158.6103,103960.0
2024-04-24 12:55:00,159.56,159.57,159.39,159.52,68108.0,158.6103,158.6203,158.4414,158.5706,68108.0
2024-04-24 13:00:00,159.51,159.57,159.44,159.55,100475.0,158.5606,158.6203,158.4911,158.6004,100475.0
2024-04-24 13:05:00,159.56,159.63,159.5,159.57,61103.0,158.6103,158.6799,158.5507,158.6203,61103.0
2024-04-24 13:10:00,159.58,159.66,159.57,159.6,69187.0,158.6302,158.7097,158.6203,158.6501,69187.0
2024-04-24 13:15:00,159.59,159.76,159.54,159.73,71092.0,158.6402,158.8091,158.5905,158.7793,71092.0
2024-04-24 13:20:00,159.74,159.77,159.63,159.75,62889.0,158.7893,158.8191,158.6799,158.7992,62889.0
2024-04-24 13:25:00,159.75,159.94,159.75,159.94,70176.0,158.7992,158.9881,158.7992,158.9881,70176.0
2024-04-24 13:30:00,159.94,160.25,159.94,160.09,200869.0,158.9881,159.2962,158.9881,159.1372,200869.0
2024-04-24 13:35:00,160.1,160.25,160.01,160.11,140991.0,159.1471,159.2962,159.0577,159.1571,140991.0
2024-04-24 13:40:00,160.11,160.15,160.02,160.05,73904.0,159.1571,159.1968,159.0676,159.0974,73904.0
2024-04-24 13:45:00,160.05,160.3,160.05,160.22,89198.0,159.0974,159.3459,159.0974,159.2664,89198.0
2024-04-24 13:50:00,160.22,160.49,160.2,160.48,165424.0,159.2664,159.5348,159.2465,159.5249,165424.0
2024-04-24 13:55:00,160.49,160.77,160.49,160.75,361988.0,159.5348,159.8131,159.5348,159.7933,361988.0
2024-04-24 14:00:00,160.75,160.77,160.59,160.6,170938.0,159.7933,159.8131,159.6342,159.6441,170938.0
2024-04-24 14:05:00,160.6,160.63,160.34,160.53,82280.0,159.6441,159.674,159.3857,159.5746,82280.0
2024-04-24 14:10:00,160.51,160.59,160.22,160.22,129578.0,159.5547,159.6342,159.2664,159.2664,129578.0
2024-04-24 14:15:00,160.23,160.41,160.16,160.37,206829.0,159.2764,159.4553,159.2068,159.4155,206829.0
2024-04-24 14:20:00,160.39,160.55,160.33,160.39,88240.0,159.4354,159.5944,159.3758,159.4354,88240.0
2024-04-24 14:25:00,160.39,160.55,160.36,160.42,72001.0,159.4354,159.5944,159.4056,159.4652,72001.0
2024-04-24 14:30:00,160.42,160.51,160.21,160.26,150087.0,159.4652,159.5547,159.2565,159.3062,150087.0
2024-04-24 14:35:00,160.25,160.27,160.13,160.21,62891.0,159.2962,159.3161,159.1769,159.2565,62891.0
2024-04-24 14:40:00,160.22,160.28,160.13,160.2,52942.0,159.2664,159.3261,159.1769,159.2465,52942.0
2024-04-24 14:45:00,160.19,160.29,160.14,160.23,71770.0,159.2366,159.336,159.1869,159.2764,71770.0
2024-04-24 14:50:00,160.22,160.22,160.03,160.13,87925.0,159.2664,159.2664,159.0775,159.1769,87925.0
2024-04-24 14:55:00,160.15,160.24,160.09,160.18,84122.0,159.1968,159.2863,159.1372,159.2266,84122.0
2024-04-24 15:00:00,160.18,160.24,160.04,160.07,101757.0,159.2266,159.2863,159.0875,159.1173,101757.0
2024-04-24 15:05:00,160.07,160.27,160.04,160.27,89953.0,159.1173,159.3161,159.0875,159.3161,89953.0
2024-04-24 15:10:00,160.26,160.46,160.24,160.4,60634.0,159.3062,159.505,159.2863,159.4453,60634.0
2024-04-24 15:15:00,160.4,160.46,160.34,160.4,92071.0,159.4453,159.505,159.3857,159.4453,92071.0
2024-04-24 15:20:00,160.41,160.82,160.4,160.8,129334.0,159.4553,159.8628,159.4453,159.843,129334.0
2024-04-24 15:25:00,160.81,161.04,160.76,160.91,287731.0,159.8529,160.0815,159.8032,159.9523,287731.0
2024-04-24 15:30:00,160.91,161.14,160.9,161.08,229594.0,159.9523,160.1809,159.9424,160.1213,229594.0
2024-04-24 15:35:00,161.09,161.13,160.92,160.96,199179.0,160.1312,160.171,159.9622,160.002,199179.0
2024-04-24 15:40:00,160.97,161.21,160.95,161.09,221759.0,160.0119,160.2505,159.9921,160.1312,221759.0
2024-04-24 15:45:00,161.09,161.39,161.04,161.32,229222.0,160.1312,160.4294,160.0815,160.3599,229222.0
2024-04-24 15:50:00,161.32,161.39,160.99,161.02,379087.0,160.3599,160.4294,160.0318,160.0616,379087.0
2024-04-24 15:55:00,161.03,161.24,160.94,161.04,818616.0,160.0716,160.2803,159.9821,160.0815,818616.0
2024-04-25 09:30:00,153.3,154.88,152.76,153.5,2005721.0,152.3876,153.9582,151.8508,152.5864,2005721.0
2024-04-25 09:35:00,153.5,154.81,153.33,154.36,926505.0,152.5864,153.8886,152.4174,153.4413,926505.0
2024-04-25 09:40:00,154.36,154.78,153.8,154.63,456709.0,153.4413,153.8588,152.8846,153.7097,456709.0
2024-04-25 09:45:00,154.6,155.4,154.5,154.71,574190.0,153.6799,154.4751,153.5805,153.7892,574190.0
2024-04-25 09:50:00,154.71,154.8,154.3,154.68,321299.0,153.7892,153.8787,153.3816,153.7594,321299.0
2024-04-25 09:55:00,154.68,154.92,154.27,154.8,214912.0,153.7594,153.998,153.3518,153.8787,214912.0
2024-04-25 10:00:00,154.81,155.07,154.16,154.98,246951.0,153.8886,154.1471,153.2425,154.0576,246951.0
2024-04-25 10:05:00,154.99,155.53,154.93,155.08,284719.0,154.0675,154.6043,154.0079,154.157,284719.0
2024-04-25 10:10:00,155.08,155.81,155.05,155.58,253561.0,154.157,154.8827,154.1272,154.654,253561.0
2024-04-25 10:15:00,155.57,155.71,155.14,155.59,242475.0,154.6441,154.7833,154.2166,154.664,242475.0
2024-04-25 10:20:00,155.59,156.2,155.51,156.12,232560.0,154.664,155.2703,154.5844,155.1908,232560.0
2024-04-25 10:25:00,156.12,156.39,155.84,156.36,292216.0,155.1908,155.4592,154.9125,155.4294,292216.0
2024-04-25 10:30:00,156.34,156.59,155.75,155.77,264030.0,155.4095,155.658,154.823,154.8429,264030.0
2024-04-25 10:35:00,155.77,156.63,155.72,156.48,183965.0,154.8429,155.6978,154.7932,155.5487,183965.0
2024-04-25 10:40:00,156.5,156.79,156.18,156.77,218238.0,155.5686,155.8568,155.2505,155.8369,218238.0
2024-04-25 10:45:00,156.76,156.8,156.21,156.32,186186.0,155.827,155.8668,155.2803,155.3896,186186.0
2024-04-25 10:50:00,156.33,156.62,156.18,156.3,166456.0,155.3996,155.6878,155.2505,155.3697,166456.0
2024-04-25 10:55:00,156.3,156.69,156.24,156.58,154282.0,155.3697,155.7574,155.3101,155.6481,154282.0
2024-04-25 11:00:00,156.58,156.78,156.5,156.55,210529.0,155.6481,155.8469,155.5686,155.6183,210529.0
2024-04-25 11:05:00,156.58,156.89,156.42,156.8,241697.0,155.6481,155.9562,155.489,155.8668,241697.0
2024-04-25 11:10:00,156.79,157.08,156.75,157.0,265883.0,155.8568,156.1451,155.8171,156.0656,265883.0
2024-04-25 11:15:00,156.99,157.09,156.67,156.71,208023.0,156.0556,156.155,155.7375,155.7773,208023.0
2024-04-25 11:20:00,156.72,157.0,156.61,156.91,102926.0,155.7872,156.0656,155.6779,155.9761,102926.0
2024-04-25 11:25:00,156.91,157.3,156.82,157.28,138420.0,155.9761,156.3638,155.8866,156.3439,138420.0
2024-04-25 11:30:00,157.29,157.33,157.0,157.33,152308.0,156.3538,156.3936,156.0656,156.3936,152308.0
2024-04-25 11:35:00,157.33,157.6,157.29,157.55,226428.0,156.3936,156.662,156.3538,156.6123,226428.0
2024-04-25 11:40:00,157.56,157.78,157.42,157.59,188731.0,156.6222,156.8409,156.4831,156.6521,188731.0
2024-04-25 11:45:00,157.59,157.59,157.35,157.39,146412.0,156.6521,156.6521,156.4135,156.4533,146412.0
2024-04-25 11:50:00,157.4,157.86,157.28,157.83,118145.0,156.4632,156.9205,156.3439,156.8906,118145.0
2024-04-25 11:55:00,157.83,157.86,157.61,157.73,98494.0,156.8906,156.9205,156.6719,156.7912,98494.0
2024-04-25 12:00:00,157.72,157.83,157.55,157.69,88519.0,156.7813,156.8906,156.6123,156.7515,88519.0
2024-04-25 12:05:00,157.69,157.86,157.51,157.67,139483.0,156.7515,156.9205,156.5725,156.7316,139483.0
2024-04-25 12:10:00,157.68,157.69,157.24,157.46,132984.0,156.7415,156.7515,156.3041,156.5228,132984.0
2024-04-25 12:15:00,157.46,157.59,157.43,157.46,106227.0,156.5228,156.6521,156.493,156.5228,106227.0
2024-04-25 12:20:00,157.45,157.99,157.41,157.96,410415.0,156.5129,157.0497,156.4731,157.0199,410415.0
2024-04-25 12:25:00,157.97,158.01,157.57,157.68,371884.0,157.0298,157.0696,156.6322,156.7415,371884.0
2024-04-25 12:30:00,157.69,157.82,157.56,157.6,257627.0,156.7515,156.8807,156.6222,156.662,257627.0
2024-04-25 12:35:00,157.6,157.69,157.36,157.42,222286.0,156.662,156.7515,156.4234,156.4831,222286.0
2024-04-25 12:40:00,157.42,157.45,157.26,157.44,89509.0,156.4831,156.5129,156.324,156.503,89509.0
2024-04-25 12:45:00,157.43,157.57,157.32,157.47,81138.0,156.493,156.6322,156.3837,156.5328,81138.0
2024-04-25 12:50:00,157.47,157.64,157.2,157.31,99205.0,156.5328,156.7018,156.2644,156.3737,99205.0
2024-04-25 12:55:00,157.28,157.43,157.14,157.26,118749.0,156.3439,156.493,156.2047,156.324,118749.0
2024-04-25 13:00:00,157.25,157.46,157.24,157.27,115979.0,156.3141,156.5228,156.3041,156.334,115979.0
2024-04-25 13:05:00,157.29,157.38,157.18,157.18,111984.0,156.3538,156.4433,156.2445,156.2445,111984.0
2024-04-25 13:10:00,157.18,157.18,156.81,156.81,168755.0,156.2445,156.2445,155.8767,155.8767,168755.0
2024-04-25 13:15:00,156.8,157.1,156.73,156.97,201721.0,155.8668,156.165,155.7972,156.0358,201721.0
2024-04-25 13:20:00,156.96,157.01,156.72,156.84,102090.0,156.0258,156.0755,155.7872,155.9065,102090.0
2024-04-25 13:25:00,156.83,157.27,156.81,157.27,274464.0,155.8966,156.334,155.8767,156.334,274464.0
2024-04-25 13:30:00,157.27,157.42,157.23,157.28,150696.0,156.334,156.4831,156.2942,156.3439,150696.0
2024-04-25 13:35:00,157.29,157.47,157.15,157.42,181959.0,156.3538,156.5328,156.2147,156.4831,181959.0
2024-04-25 13:40:00,157.42,157.48,157.33,157.43,69151.0,156.4831,156.5427,156.3936,156.493,69151.0
2024-04-25 13:45:00,157.43,157.74,157.37,157.54,129018.0,156.493,156.8012,156.4334,156.6024,129018.0
2024-04-25 13:50:00,157.55,157.79,157.5,157.73,133187.0,156.6123,156.8509,156.5626,156.7912,133187.0
2024-04-25 13:55:00,157.73,157.97,157.72,157.97,123473.0,156.7912,157.0298,156.7813,157.0298,123473.0
2024-04-25 14:00:00,157.97,158.06,157.84,157.97,146906.0,157.0298,157.1193,156.9006,157.0298,146906.0
2024-04-25 14:05:00,157.97,158.02,157.86,157.96,101759.0,157.0298,157.0795,156.9205,157.0199,101759.0
2024-04-25 14:10:00,157.97,158.25,157.89,158.22,123963.0,157.0298,157.3081,156.9503,157.2783,123963.0
2024-04-25 14:15:00,158.22,158.28,158.03,158.09,103052.0,157.2783,157.338,157.0894,157.1491,103052.0
2024-04-25 14:20:00,158.1,158.12,157.88,157.9,132624.0,157.159,157.1789,156.9403,156.9602,132624.0
2024-04-25 14:25:00,157.91,157.91,157.5,157.5,212740.0,156.9702,156.9702,156.5626,156.5626,212740.0
2024-04-25 14:30:00,157.49,157.7,157.47,157.59,161250.0,156.5527,156.7614,156.5328,156.6521,161250.0
2024-04-25 14:35:00,157.59,157.6,157.38,157.48,115147.0,156.6521,156.662,156.4433,156.5427,115147.0
2024-04-25 14:40:00,157.47,157.52,157.31,157.38,87013.0,156.5328,156.5825,156.3737,156.4433,87013.0
2024-04-25 14:45:00,157.4,157.56,157.33,157.55,116623.0,156.4632,156.6222,156.3936,156.6123,116623.0
2024-04-25 14:50:00,157.54,157.59,157.37,157.51,112020.0,156.6024,156.6521,156.4334,156.5725,112020.0
2024-04-25 14:55:00,157.54,157.55,157.36,157.39,132301.0,156.6024,156.6123,156.4234,156.4533,132301.0
2024-04-25 15:00:00,157.38,157.75,157.36,157.66,250076.0,156.4433,156.8111,156.4234,156.7216,250076.0
2024-04-25 15:05:00,157.66,157.78,157.49,157.58,154280.0,156.7216,156.8409,156.5527,156.6421,154280.0
2024-04-25 15:10:00,157.58,157.63,157.39,157.42,156618.0,156.6421,156.6918,156.4533,156.4831,156618.0
2024-04-25 15:15:00,157.41,157.81,157.37,157.81,158537.0,156.4731,156.8708,156.4334,156.8708,158537.0
2024-04-25 15:20:00,157.81,157.85,157.6,157.82,193611.0,156.8708,156.9105,156.662,156.8807,193611.0
2024-04-25 15:25:00,157.81,157.96,157.68,157.95,170476.0,156.8708,157.0199,156.7415,157.0099,170476.0
2024-04-25 15:30:00,157.97,157.99,157.76,157.78,198468.0,157.0298,157.0497,156.8211,156.8409,198468.0
2024-04-25 15:35:00,157.78,157.87,157.63,157.67,239583.0,156.8409,156.9304,156.6918,156.7316,239583.0
2024-04-25 15:40:00,157.68,157.76,157.41,157.52,236393.0,156.7415,156.8211,156.4731,156.5825,236393.0
2024-04-25 15:45:00,157.53,157.68,157.4,157.65,257345.0,156.5924,156.7415,156.4632,156.7117,257345.0
2024-04-25 15:50:00,157.63,157.89,157.62,157.88,579916.0,156.6918,156.9503,156.6819,156.9403,579916.0
2024-04-25 15:55:00,157.87,158.06,157.49,157.84,1145837.0,156.9304,157.1193,156.5527,156.9006,1145837.0
2024-04-26 09:30:00,176.1,176.42,173.46,173.95,3377948.0,175.0519,175.37,172.4276,172.9147,3377948.0
2024-04-26 09:35:00,173.95,175.43,173.46,175.28,2532421.0,172.9147,174.3859,172.4276,174.2368,2532421.0
2024-04-26 09:40:00,175.28,175.38,173.9,174.11,1487924.0,174.2368,174.3362,172.865,173.0737,1487924.0
2024-04-26 09:45:00,174.1,174.78,173.67,174.72,1330128.0,173.0638,173.7398,172.6364,173.6801,1330128.0
2024-04-26 09:50:00,174.72,175.19,174.56,175.02,896994.0,173.6801,174.1473,173.5211,173.9783,896994.0
2024-04-26 09:55:00,175.03,175.16,173.78,173.79,945791.0,173.9883,174.1175,172.7457,172.7556,945791.0
2024-04-26 10:00:00,173.83,173.95,172.62,173.61,977921.0,172.7954,172.9147,171.5926,172.5767,977921.0
2024-04-26 10:05:00,173.6,173.7,172.35,172.51,707097.0,172.5668,172.6662,171.3242,171.4833,707097.0
2024-04-26 10:10:00,172.53,173.23,172.47,172.59,579325.0,171.5031,172.199,171.4435,171.5628,579325.0
2024-04-26 10:15:00,172.58,172.88,171.97,172.45,596019.0,171.5528,171.8511,170.9465,171.4236,596019.0
2024-04-26 10:20:00,172.45,172.89,171.98,172.77,555141.0,171.4236,171.861,170.9564,171.7417,555141.0
2024-04-26 10:25:00,172.78,173.14,171.95,172.0,610344.0,171.7517,172.1095,170.9266,170.9763,610344.0
2024-04-26 10:30:00,172.0,172.38,171.4,172.32,625152.0,170.9763,171.354,170.3799,171.2944,625152.0
2024-04-26 10:35:00,172.31,172.82,172.2,172.51,516014.0,171.2845,171.7914,171.1751,171.4833,516014.0
2024-04-26 10:40:00,172.49,173.42,172.26,173.28,537249.0,171.4634,172.3878,171.2348,172.2487,537249.0
2024-04-26 10:45:00,173.28,173.45,172.75,173.31,486754.0,172.2487,172.4177,171.7218,172.2785,486754.0
2024-04-26 10:50:00,173.31,173.67,173.03,173.64,465437.0,172.2785,172.6364,172.0002,172.6065,465437.0
2024-04-26 10:55:00,173.66,173.84,173.49,173.6,559559.0,172.6264,172.8053,172.4574,172.5668,559559.0
2024-04-26 11:00:00,173.62,173.93,173.0,173.08,515731.0,172.5867,172.8948,171.9703,172.0499,515731.0
2024-04-26 11:05:00,173.08,173.19,172.75,172.94,510856.0,172.0499,172.1592,171.7218,171.9107,510856.0
2024-04-26 11:10:00,172.93,172.93,172.46,172.76,469193.0,171.9008,171.9008,171.4336,171.7318,469193.0
2024-04-26 11:15:00,172.77,172.92,172.33,172.86,477450.0,171.7417,171.8908,171.3043,171.8312,477450.0
2024-04-26 11:20:00,172.86,173.22,172.78,173.18,318040.0,171.8312,172.189,171.7517,172.1493,318040.0
2024-04-26 11:25:00,173.2,173.54,173.15,173.29,230465.0,172.1692,172.5071,172.1195,172.2586,230465.0
2024-04-26 11:30:00,173.32,173.39,173.02,173.39,248749.0,172.2884,172.358,171.9902,172.358,248749.0
2024-04-26 11:35:00,173.38,173.79,173.2,173.77,366064.0,172.3481,172.7556,172.1692,172.7358,366064.0
2024-04-26 11:40:00,173.75,174.09,173.56,174.08,372412.0,172.7159,173.0539,172.527,173.0439,372412.0
2024-04-26 11:45:00,174.08,174.13,173.84,173.96,372623.0,173.0439,173.0936,172.8053,172.9246,372623.0
2024-04-26 11:50:00,173.95,174.02,173.67,173.75,206327.0,172.9147,172.9843,172.6364,172.7159,206327.0
2024-04-26 11:55:00,173.74,173.79,173.36,173.57,900007.0,172.7059,172.7556,172.3282,172.537,900007.0
2024-04-26 12:00:00,173.57,173.63,173.37,173.56,214082.0,172.537,172.5966,172.3381,172.527,214082.0
2024-04-26 12:05:00,173.56,173.58,173.24,173.5,424553.0,172.527,172.5469,172.2089,172.4674,424553.0
2024-04-26 12:10:00,173.51,173.81,173.43,173.71,284311.0,172.4773,172.7755,172.3978,172.6761,284311.0
2024-04-26 12:15:00,173.71,173.8,173.3,173.31,248837.0,172.6761,172.7656,172.2686,172.2785,248837.0
2024-04-26 12:20:00,173.31,173.71,173.15,173.65,261056.0,172.2785,172.6761,172.1195,172.6165,261056.0
2024-04-26 12:25:00,173.65,173.83,173.64,173.79,207953.0,172.6165,172.7954,172.6065,172.7556,207953.0
2024-04-26 12:30:00,173.79,173.87,173.67,173.83,190118.0,172.7556,172.8352,172.6364,172.7954,190118.0
2024-04-26 12:35:00,173.83,174.22,173.73,174.0,331005.0,172.7954,173.1831,172.696,172.9644,331005.0
2024-04-26 12:40:00,174.0,174.0,173.5,173.51,184848.0,172.9644,172.9644,172.4674,172.4773,184848.0
2024-04-26 12:45:00,173.51,173.63,173.36,173.61,203161.0,172.4773,172.5966,172.3282,172.5767,203161.0
2024-04-26 12:50:00,173.62,173.63,173.43,173.56,180254.0,172.5867,172.5966,172.3978,172.527,180254.0
2024-04-26 12:55:00,173.56,173.83,173.56,173.78,222629.0,172.527,172.7954,172.527,172.7457,222629.0
2024-04-26 13:00:00,173.78,173.92,173.73,173.89,154201.0,172.7457,172.8849,172.696,172.8551,154201.0
2024-04-26 13:05:00,173.9,173.99,173.78,173.78,177455.0,172.865,172.9545,172.7457,172.7457,177455.0
2024-04-26 13:10:00,173.78,173.98,173.78,173.92,165593.0,172.7457,172.9445,172.7457,172.8849,165593.0
2024-04-26 13:15:00,173.91,174.14,173.73,173.74,276747.0,172.8749,173.1036,172.696,172.7059,276747.0
2024-04-26 13:20:00,173.74,173.83,173.49,173.5,167001.0,172.7059,172.7954,172.4574,172.4674,167001.0
2024-04-26 13:25:00,173.5,173.76,173.49,173.75,163925.0,172.4674,172.7258,172.4574,172.7159,163925.0
2024-04-26 13:30:00,173.76,174.12,173.67,174.06,249945.0,172.7258,173.0837,172.6364,173.024,249945.0
2024-04-26 13:35:00,174.06,174.11,173.97,174.1,219966.0,173.024,173.0737,172.9346,173.0638,219966.0
2024-04-26 13:40:00,174.09,174.1,173.53,173.59,234519.0,173.0539,173.0638,172.4972,172.5568,234519.0
2024-04-26 13:45:00,173.59,173.72,173.53,173.65,224959.0,172.5568,172.6861,172.4972,172.6165,224959.0
2024-04-26 13:50:00,173.65,173.95,173.63,173.87,172344.0,172.6165,172.9147,172.5966,172.8352,172344.0
2024-04-26 13:55:00,173.86,173.88,173.62,173.85,148391.0,172.8252,172.8451,172.5867,172.8153,148391.0
2024-04-26 14:00:00,173.85,173.96,173.57,173.73,317898.0,172.8153,172.9246,172.537,172.696,317898.0
2024-04-26 14:05:00,173.72,173.79,173.15,173.16,294668.0,172.6861,172.7556,172.1195,172.1294,294668.0
2024-04-26 14:10:00,173.17,173.17,172.64,172.65,359746.0,172.1393,172.1393,171.6125,171.6224,359746.0
2024-04-26 14:15:00,172.65,173.02,172.55,172.93,376599.0,171.6224,171.9902,171.523,171.9008,376599.0
2024-04-26 14:20:00,172.93,173.12,172.6,172.61,272211.0,171.9008,172.0896,171.5727,171.5827,272211.0
2024-04-26 14:25:00,172.61,172.77,172.38,172.45,234888.0,171.5827,171.7417,171.354,171.4236,234888.0
2024-04-26 14:30:00,172.45,172.6,172.37,172.39,251545.0,171.4236,171.5727,171.3441,171.364,251545.0
2024-04-26 14:35:00,172.39,172.94,172.37,172.93,287998.0,171.364,171.9107,171.3441,171.9008,287998.0
2024-04-26 14:40:00,172.93,173.01,172.78,172.79,232677.0,171.9008,171.9803,171.7517,171.7616,232677.0
2024-04-26 14:45:00,172.79,172.85,172.67,172.82,192248.0,171.7616,171.8212,171.6423,171.7914,192248.0
2024-04-26 14:50:00,172.83,173.04,172.79,172.91,328891.0,171.8014,172.0101,171.7616,171.8809,328891.0
2024-04-26 14:55:00,172.92,173.03,172.71,173.02,205214.0,171.8908,172.0002,171.6821,171.9902,205214.0
2024-04-26 15:00:00,173.02,173.31,172.89,173.27,386360.0,171.9902,172.2785,171.861,172.2387,386360.0
2024-04-26 15:05:00,173.27,173.58,173.24,173.58,247290.0,172.2387,172.5469,172.2089,172.5469,247290.0
2024-04-26 15:10:00,173.59,173.64,173.48,173.54,234901.0,172.5568,172.6065,172.4475,172.5071,234901.0
2024-04-26 15:15:00,173.55,173.57,173.33,173.41,249811.0,172.5171,172.537,172.2984,172.3779,249811.0
2024-04-26 15:20:00,173.41,173.65,173.34,173.63,276017.0,172.3779,172.6165,172.3083,172.5966,276017.0
2024-04-26 15:25:00,173.64,173.83,173.56,173.67,347250.0,172.6065,172.7954,172.527,172.6364,347250.0
2024-04-26 15:30:00,173.66,173.71,173.5,173.6,362986.0,172.6264,172.6761,172.4674,172.5668,362986.0
2024-04-26 15:35:00,173.6,173.87,173.51,173.77,357077.0,172.5668,172.8352,172.4773,172.7358,357077.0
2024-04-26 15:40:00,173.76,173.86,173.6,173.66,364999.0,172.7258,172.8252,172.5668,172.6264,364999.0
2024-04-26 15:45:00,173.65,173.77,173.39,173.6,547936.0,172.6165,172.7358,172.358,172.5668,547936.0
2024-04-26 15:50:00,173.6,173.8,173.43,173.57,753562.0,172.5668,172.7656,172.3978,172.537,753562.0
2024-04-26 15:55:00,173.58,173.78,173.39,173.6,1344436.0,172.5469,172.7457,172.358,172.5668,1344436.0
2024-04-29 09:30:00,170.63,171.38,170.2,170.29,1830749.0,169.6145,170.36,169.187,169.2765,1830749.0
2024-04-29 09:35:00,170.3,170.51,169.39,169.7,1396656.0,169.2864,169.4952,168.3818,168.69,1396656.0
2024-04-29 09:40:00,169.69,169.89,169.2,169.43,694411.0,168.68,168.8789,168.193,168.4216,694411.0
2024-04-29 09:45:00,169.43,169.79,168.91,169.72,1593603.0,168.4216,168.7795,167.9047,168.7099,1593603.0
2024-04-29 09:50:00,169.71,169.97,169.31,169.35,558184.0,168.6999,168.9584,168.3023,168.3421,558184.0
2024-04-29 09:55:00,169.36,170.66,169.3,170.47,634925.0,168.352,169.6443,168.2924,169.4554,634925.0
2024-04-29 10:00:00,170.46,170.64,170.04,170.12,449622.0,169.4455,169.6244,169.028,169.1075,449622.0
2024-04-29 10:05:00,170.09,170.26,169.82,170.14,434099.0,169.0777,169.2467,168.8093,169.1274,434099.0
2024-04-29 10:10:00,170.13,170.16,169.58,169.64,355306.0,169.1174,169.1473,168.5707,168.6303,355306.0
2024-04-29 10:15:00,169.67,170.13,169.63,170.07,393970.0,168.6602,169.1174,168.6204,169.0578,393970.0
2024-04-29 10:20:00,170.07,170.35,169.98,170.11,466782.0,169.0578,169.3361,168.9683,169.0975,466782.0
2024-04-29 10:25:00,170.13,170.45,169.88,169.9,358428.0,169.1174,169.4355,168.8689,168.8888,358428.0
2024-04-29 10:30:00,169.88,170.25,169.73,170.2,348928.0,168.8689,169.2367,168.7198,169.187,348928.0
2024-04-29 10:35:00,170.21,170.3,170.05,170.15,307461.0,169.197,169.2864,169.0379,169.1373,307461.0
2024-04-29 10:40:00,170.14,170.65,170.13,170.38,279566.0,169.1274,169.6343,169.1174,169.3659,279566.0
2024-04-29 10:45:00,170.35,170.4,170.01,170.03,213147.0,169.3361,169.3858,168.9981,169.018,213147.0
2024-04-29 10:50:00,170.02,170.14,169.74,169.76,257800.0,169.0081,169.1274,168.7298,168.7496,257800.0
2024-04-29 10:55:00,169.75,170.0,169.64,169.75,256555.0,168.7397,168.9882,168.6303,168.7397,256555.0
2024-04-29 11:00:00,169.75,169.95,169.64,169.77,170562.0,168.7397,168.9385,168.6303,168.7596,170562.0
2024-04-29 11:05:00,169.76,169.83,169.56,169.67,228673.0,168.7496,168.8192,168.5508,168.6602,228673.0
2024-04-29 11:10:00,169.67,169.73,169.29,169.4,269298.0,168.6602,168.7198,168.2824,168.3918,269298.0
2024-04-29 11:15:00,169.43,169.47,169.1,169.11,270361.0,168.4216,168.4614,168.0936,168.1035,270361.0
2024-04-29 11:20:00,169.12,169.13,168.73,168.82,397632.0,168.1134,168.1234,167.7258,167.8152,397632.0
2024-04-29 11:25:00,168.82,169.08,168.82,169.05,267778.0,167.8152,168.0737,167.8152,168.0439,267778.0
2024-04-29 11:30:00,169.08,169.09,168.61,168.77,285228.0,168.0737,168.0836,167.6065,167.7655,285228.0
2024-04-29 11:35:00,168.75,168.81,168.46,168.67,318307.0,167.7456,167.8053,167.4574,167.6661,318307.0
2024-04-29 11:40:00,168.68,169.24,168.67,169.21,234988.0,167.6761,168.2327,167.6661,168.2029,234988.0
2024-04-29 11:45:00,169.22,169.37,169.06,169.2,210379.0,168.2128,168.362,168.0538,168.193,210379.0
2024-04-29 11:50:00,169.22,169.42,169.1,169.21,305715.0,168.2128,168.4117,168.0936,168.2029,305715.0
2024-04-29 11:55:00,169.22,169.26,169.0,169.15,136472.0,168.2128,168.2526,167.9942,168.1433,136472.0
2024-04-29 12:00:00,169.15,169.36,169.15,169.2,146922.0,168.1433,168.352,168.1433,168.193,146922.0
2024-04-29 12:05:00,169.2,169.23,168.82,168.83,221388.0,168.193,168.2228,167.8152,167.8252,221388.0
2024-04-29 12:10:00,168.83,169.02,168.78,168.8,143294.0,167.8252,168.014,167.7755,167.7953,143294.0
2024-04-29 12:15:00,168.81,168.87,168.57,168.67,134994.0,167.8053,167.8649,167.5667,167.6661,134994.0
2024-04-29 12:20:00,168.67,168.68,168.51,168.54,190225.0,167.6661,167.6761,167.5071,167.5369,190225.0
2024-04-29 12:25:00,168.54,168.93,168.5,168.89,173166.0,167.5369,167.9246,167.4971,167.8848,173166.0
2024-04-29 12:30:00,168.89,168.94,168.71,168.78,130394.0,167.8848,167.9345,167.7059,167.7755,130394.0
2024-04-29 12:35:00,168.77,168.83,168.59,168.63,125435.0,167.7655,167.8252,167.5866,167.6264,125435.0
2024-04-29 12:40:00,168.63,168.79,168.37,168.78,204682.0,167.6264,167.7854,167.3679,167.7755,204682.0
2024-04-29 12:45:00,168.78,168.9,168.72,168.85,100978.0,167.7755,167.8948,167.7158,167.845,100978.0
2024-04-29 12:50:00,168.85,168.97,168.8,168.84,130020.0,167.845,167.9643,167.7953,167.8351,130020.0
2024-04-29 12:55:00,168.85,168.92,168.64,168.72,109935.0,167.845,167.9146,167.6363,167.7158,109935.0
2024-04-29 13:00:00,168.72,168.77,168.42,168.45,128534.0,167.7158,167.7655,167.4176,167.4474,128534.0
2024-04-29 13:05:00,168.45,168.5,168.2,168.49,194164.0,167.4474,167.4971,167.1989,167.4872,194164.0
2024-04-29 13:10:00,168.5,168.64,168.43,168.5,140734.0,167.4971,167.6363,167.4275,167.4971,140734.0
2024-04-29 13:15:00,168.52,168.6,168.28,168.3,146728.0,167.517,167.5965,167.2784,167.2983,146728.0
2024-04-29 13:20:00,168.29,168.62,168.24,168.58,130271.0,167.2884,167.6164,167.2387,167.5767,130271.0
2024-04-29 13:25:00,168.58,168.74,168.54,168.67,151407.0,167.5767,167.7357,167.5369,167.6661,151407.0
2024-04-29 13:30:00,168.68,168.81,168.56,168.78,116683.0,167.6761,167.8053,167.5568,167.7755,116683.0
2024-04-29 13:35:00,168.77,168.85,168.68,168.71,108276.0,167.7655,167.845,167.6761,167.7059,108276.0
2024-04-29 13:40:00,168.71,168.98,168.7,168.92,198884.0,167.7059,167.9743,167.6959,167.9146,198884.0
2024-04-29 13:45:00,168.93,169.04,168.89,168.92,243133.0,167.9246,168.0339,167.8848,167.9146,243133.0
2024-04-29 13:50:00,168.92,168.92,168.58,168.61,200334.0,167.9146,167.9146,167.5767,167.6065,200334.0
2024-04-29 13:55:00,168.61,168.83,168.61,168.77,133968.0,167.6065,167.8252,167.6065,167.7655,133968.0
2024-04-29 14:00:00,168.77,168.78,168.59,168.66,155536.0,167.7655,167.7755,167.5866,167.6562,155536.0
2024-04-29 14:05:00,168.65,168.69,168.51,168.54,166900.0,167.6462,167.686,167.5071,167.5369,166900.0
2024-04-29 14:10:00,168.55,168.6,168.33,168.47,206755.0,167.5468,167.5965,167.3281,167.4673,206755.0
2024-04-29 14:15:00,168.47,168.6,168.44,168.52,111644.0,167.4673,167.5965,167.4375,167.517,111644.0
2024-04-29 14:20:00,168.54,168.58,168.32,168.44,130936.0,167.5369,167.5767,167.3182,167.4375,130936.0
2024-04-29 14:25:00,168.44,168.47,168.27,168.28,122200.0,167.4375,167.4673,167.2685,167.2784,122200.0
2024-04-29 14:30:00,168.28,168.33,167.87,168.0,255241.0,167.2784,167.3281,166.8709,167.0001,255241.0
2024-04-29 14:35:00,168.0,168.06,167.83,167.89,128232.0,167.0001,167.0597,166.8311,166.8908,128232.0
2024-04-29 14:40:00,167.89,168.25,167.88,168.18,180170.0,166.8908,167.2486,166.8808,167.179,180170.0
2024-04-29 14:45:00,168.19,168.34,168.14,168.17,119023.0,167.189,167.3381,167.1393,167.1691,119023.0
2024-04-29 14:50:00,168.16,168.17,168.04,168.04,138187.0,167.1592,167.1691,167.0399,167.0399,138187.0
2024-04-29 14:55:00,168.04,168.07,167.87,167.89,155106.0,167.0399,167.0697,166.8709,166.8908,155106.0
2024-04-29 15:00:00,167.89,167.91,167.34,167.42,351922.0,166.8908,166.9106,166.344,166.4236,351922.0
2024-04-29 15:05:00,167.42,167.45,167.13,167.3,293676.0,166.4236,166.4534,166.1353,166.3043,293676.0
2024-04-29 15:10:00,167.3,167.41,167.06,167.23,310058.0,166.3043,166.4136,166.0657,166.2347,310058.0
2024-04-29 15:15:00,167.23,167.49,167.2,167.45,236397.0,166.2347,166.4931,166.2049,166.4534,236397.0
2024-04-29 15:20:00,167.44,167.87,167.43,167.62,236125.0,166.4434,166.8709,166.4335,166.6224,236125.0
2024-04-29 15:25:00,167.61,167.81,167.55,167.75,200963.0,166.6124,166.8112,166.5528,166.7516,200963.0
2024-04-29 15:30:00,167.75,167.93,167.68,167.75,204135.0,166.7516,166.9305,166.682,166.7516,204135.0
2024-04-29 15:35:00,167.75,167.75,167.55,167.6,348408.0,166.7516,166.7516,166.5528,166.6025,348408.0
2024-04-29 15:40:00,167.6,167.77,167.5,167.71,403875.0,166.6025,166.7715,166.5031,166.7118,403875.0
2024-04-29 15:45:00,167.71,167.97,167.7,167.77,418532.0,166.7118,166.9703,166.7019,166.7715,418532.0
2024-04-29 15:50:00,167.8,168.13,167.76,167.89,633064.0,166.8013,167.1293,166.7615,166.8908,633064.0
2024-04-29 15:55:00,167.89,168.0,167.78,167.9,654228.0,166.8908,167.0001,166.7814,166.9007,654228.0
2024-04-30 09:30:00,167.41,169.45,167.35,169.09,966527.0,166.4136,168.4415,166.354,168.0836,966527.0
2024-04-30 09:35:00,169.13,169.37,168.59,169.37,390841.0,168.1234,168.362,167.5866,168.362,390841.0
2024-04-30 09:40:00,169.39,169.87,169.37,169.7,332297.0,168.3818,168.859,168.362,168.69,332297.0
2024-04-30 09:45:00,169.71,169.78,169.01,169.23,239081.0,168.6999,168.7695,168.0041,168.2228,239081.0
2024-04-30 09:50:00,169.24,169.45,169.01,169.43,165038.0,168.2327,168.4415,168.0041,168.4216,165038.0
2024-04-30 09:55:00,169.42,169.48,169.0,169.14,167233.0,168.4117,168.4713,167.9942,168.1333,167233.0
2024-04-30 10:00:00,169.15,169.51,168.89,168.94,151579.0,168.1433,168.5011,167.8848,167.9345,151579.0
2024-04-30 10:05:00,168.92,168.93,168.68,168.91,151418.0,167.9146,167.9246,167.6761,167.9047,151418.0
2024-04-30 10:10:00,168.89,169.04,168.73,168.91,173411.0,167.8848,168.0339,167.7258,167.9047,173411.0
2024-04-30 10:15:00,168.92,169.05,168.51,168.53,327376.0,167.9146,168.0439,167.5071,167.527,327376.0
2024-04-30 10:20:00,168.53,168.9,168.31,168.38,165274.0,167.527,167.8948,167.3083,167.3778,165274.0
2024-04-30 10:25:00,168.38,168.51,168.12,168.18,148321.0,167.3778,167.5071,167.1194,167.179,148321.0
2024-04-30 10:30:00,168.15,168.26,168.0,168.08,202790.0,167.1492,167.2586,167.0001,167.0796,202790.0
2024-04-30 10:35:00,168.09,168.26,167.92,168.06,274481.0,167.0896,167.2586,166.9206,167.0597,274481.0
2024-04-30 10:40:00,168.07,168.43,168.0,168.41,144532.0,167.0697,167.4275,167.0001,167.4077,144532.0
2024-04-30 10:45:00,168.41,168.42,167.89,167.89,148248.0,167.4077,167.4176,166.8908,166.8908,148248.0
2024-04-30 10:50:00,167.89,168.02,167.77,167.83,149366.0,166.8908,167.02,166.7715,166.8311,149366.0
2024-04-30 10:55:00,167.82,167.91,167.7,167.79,138000.0,166.8212,166.9106,166.7019,166.7914,138000.0
2024-04-30 11:00:00,167.79,167.8,167.49,167.67,172723.0,166.7914,166.8013,166.4931,166.6721,172723.0
2024-04-30 11:05:00,167.66,167.69,167.24,167.4,202799.0,166.6621,166.692,166.2446,166.4037,202799.0
2024-04-30 11:10:00,167.4,167.48,167.13,167.21,171204.0,166.4037,166.4832,166.1353,166.2148,171204.0
2024-04-30 11:15:00,167.21,167.56,167.09,167.47,203493.0,166.2148,166.5627,166.0955,166.4733,203493.0
2024-04-30 11:20:00,167.46,167.5,167.12,167.17,123994.0,166.4633,166.5031,166.1253,166.175,123994.0
2024-04-30 11:25:00,167.17,167.26,167.11,167.24,143251.0,166.175,166.2645,166.1154,166.2446,143251.0
2024-04-30 11:30:00,167.25,167.36,167.16,167.36,161232.0,166.2546,166.3639,166.1651,166.3639,161232.0
2024-04-30 11:35:00,167.36,167.49,167.12,167.14,121482.0,166.3639,166.4931,166.1253,166.1452,121482.0
2024-04-30 11:40:00,167.14,167.21,166.97,167.16,148720.0,166.1452,166.2148,165.9762,166.1651,148720.0
2024-04-30 11:45:00,167.16,167.31,167.11,167.28,116344.0,166.1651,166.3142,166.1154,166.2844,116344.0
2024-04-30 11:50:00,167.27,167.31,167.13,167.17,132993.0,166.2745,166.3142,166.1353,166.175,132993.0
2024-04-30 11:55:00,167.17,167.31,167.12,167.16,128943.0,166.175,166.3142,166.1253,166.1651,128943.0
2024-04-30 12:00:00,167.14,167.19,166.9,166.93,169023.0,166.1452,166.1949,165.9067,165.9365,169023.0
2024-04-30 12:05:00,166.92,166.99,166.72,166.85,160584.0,165.9265,165.9961,165.7277,165.857,160584.0
2024-04-30 12:10:00,166.86,167.04,166.82,167.03,147763.0,165.8669,166.0458,165.8271,166.0359,147763.0
2024-04-30 12:15:00,167.02,167.09,166.8,166.97,126032.0,166.0259,166.0955,165.8072,165.9762,126032.0
2024-04-30 12:20:00,166.97,167.2,166.93,166.95,204267.0,165.9762,166.2049,165.9365,165.9564,204267.0
2024-04-30 12:25:00,166.95,167.05,166.93,167.0,81415.0,165.9564,166.0558,165.9365,166.0061,81415.0
2024-04-30 12:30:00,167.0,167.0,166.44,166.49,144546.0,166.0061,166.0061,165.4494,165.4991,144546.0
2024-04-30 12:35:00,166.49,166.67,166.41,166.46,127393.0,165.4991,165.678,165.4196,165.4693,127393.0
2024-04-30 12:40:00,166.45,166.48,166.1,166.1,290864.0,165.4593,165.4892,165.1114,165.1114,290864.0
2024-04-30 12:45:00,166.09,166.1,165.9,166.0,158889.0,165.1015,165.1114,164.9126,165.012,158889.0
2024-04-30 12:50:00,166.0,166.1,165.87,165.92,106272.0,165.012,165.1114,164.8828,164.9325,106272.0
2024-04-30 12:55:00,165.92,166.16,165.75,166.15,158574.0,164.9325,165.1711,164.7635,165.1611,158574.0
2024-04-30 13:00:00,166.16,166.22,165.95,166.05,104043.0,165.1711,165.2307,164.9623,165.0617,104043.0
2024-04-30 13:05:00,166.04,166.26,165.9,165.92,90573.0,165.0518,165.2705,164.9126,164.9325,90573.0
2024-04-30 13:10:00,165.91,166.0,165.7,165.77,135360.0,164.9225,165.012,164.7138,164.7834,135360.0
2024-04-30 13:15:00,165.77,165.87,165.67,165.83,131638.0,164.7834,164.8828,164.684,164.843,131638.0
2024-04-30 13:20:00,165.83,166.1,165.77,166.09,105065.0,164.843,165.1114,164.7834,165.1015,105065.0
2024-04-30 13:25:00,166.1,166.22,166.04,166.11,93173.0,165.1114,165.2307,165.0518,165.1214,93173.0
2024-04-30 13:30:00,166.11,166.13,165.96,166.05,102721.0,165.1214,165.1412,164.9722,165.0617,102721.0
2024-04-30 13:35:00,166.06,166.27,166.06,166.23,92438.0,165.0717,165.2804,165.0717,165.2406,92438.0
2024-04-30 13:40:00,166.22,166.38,166.19,166.25,91188.0,165.2307,165.3897,165.2009,165.2605,91188.0
2024-04-30 13:45:00,166.25,166.27,166.04,166.19,122660.0,165.2605,165.2804,165.0518,165.2009,122660.0
2024-04-30 13:50:00,166.19,166.19,166.06,166.13,91846.0,165.2009,165.2009,165.0717,165.1412,91846.0
2024-04-30 13:55:00,166.14,166.15,165.79,165.92,134530.0,165.1512,165.1611,164.8033,164.9325,134530.0
2024-04-30 14:00:00,165.93,166.24,165.92,166.21,118946.0,164.9424,165.2506,164.9325,165.2208,118946.0
2024-04-30 14:05:00,166.21,166.22,166.08,166.12,68068.0,165.2208,165.2307,165.0915,165.1313,68068.0
2024-04-30 14:10:00,166.13,166.3,166.07,166.21,68240.0,165.1412,165.3102,165.0816,165.2208,68240.0
2024-04-30 14:15:00,166.21,166.27,166.1,166.14,64875.0,165.2208,165.2804,165.1114,165.1512,64875.0
2024-04-30 14:20:00,166.14,166.23,166.09,166.15,76165.0,165.1512,165.2406,165.1015,165.1611,76165.0
2024-04-30 14:25:00,166.15,166.23,165.97,165.97,69286.0,165.1611,165.2406,164.9822,164.9822,69286.0
2024-04-30 14:30:00,165.97,166.12,165.87,166.11,88321.0,164.9822,165.1313,164.8828,165.1214,88321.0
2024-04-30 14:35:00,166.12,166.26,166.08,166.26,58908.0,165.1313,165.2705,165.0915,165.2705,58908.0
2024-04-30 14:40:00,166.25,166.25,166.04,166.08,86935.0,165.2605,165.2605,165.0518,165.0915,86935.0
2024-04-30 14:45:00,166.09,166.14,165.86,165.86,81611.0,165.1015,165.1512,164.8728,164.8728,81611.0
2024-04-30 14:50:00,165.88,165.88,165.62,165.71,149789.0,164.8927,164.8927,164.6343,164.7237,149789.0
2024-04-30 14:55:00,165.71,165.71,165.49,165.5,180116.0,164.7237,164.7237,164.505,164.515,180116.0
2024-04-30 15:00:00,165.49,165.76,165.44,165.73,217176.0,164.505,164.7734,164.4553,164.7436,217176.0
2024-04-30 15:05:00,165.73,165.78,165.64,165.74,124904.0,164.7436,164.7933,164.6542,164.7536,124904.0
2024-04-30 15:10:00,165.75,165.87,165.68,165.71,112401.0,164.7635,164.8828,164.6939,164.7237,112401.0
2024-04-30 15:15:00,165.7,165.74,165.54,165.68,159353.0,164.7138,164.7536,164.5547,164.6939,159353.0
2024-04-30 15:20:00,165.68,165.81,165.64,165.8,120373.0,164.6939,164.8231,164.6542,164.8132,120373.0
2024-04-30 15:25:00,165.81,166.13,165.78,166.08,159150.0,164.8231,165.1412,164.7933,165.0915,159150.0
2024-04-30 15:30:00,166.07,166.15,165.98,166.06,103261.0,165.0816,165.1611,164.9921,165.0717,103261.0
2024-04-30 15:35:00,166.07,166.12,165.94,166.06,126316.0,165.0816,165.1313,164.9524,165.0717,126316.0
2024-04-30 15:40:00,166.07,166.1,165.76,165.8,194012.0,165.0816,165.1114,164.7734,164.8132,194012.0
2024-04-30 15:45:00,165.8,166.14,165.76,166.05,267415.0,164.8132,165.1512,164.7734,165.0617,267415.0
2024-04-30 15:50:00,166.03,166.04,165.07,165.21,616185.0,165.0418,165.0518,164.0875,164.2267,616185.0
2024-04-30 15:55:00,165.2,165.2,164.5,164.58,1612400.0,164.2168,164.2168,163.5209,163.6005,1612400.0
2024-05-01 09:30:00,166.19,166.19,164.9,165.66,791486.0,165.2009,165.2009,163.9186,164.674,791486.0
2024-05-01 09:35:00,165.64,165.87,165.24,165.59,301711.0,164.6542,164.8828,164.2565,164.6045,301711.0
2024-05-01 09:40:00,165.55,165.75,165.26,165.69,288247.0,164.5647,164.7635,164.2764,164.7039,288247.0
2024-05-01 09:45:00,165.73,166.03,165.6,165.72,244180.0,164.7436,165.0418,164.6144,164.7337,244180.0
2024-05-01 09:50:00,165.75,166.02,165.51,165.74,219142.0,164.7635,165.0319,164.5249,164.7536,219142.0
2024-05-01 09:55:00,165.74,166.14,165.65,166.13,162674.0,164.7536,165.1512,164.6641,165.1412,162674.0
2024-05-01 10:00:00,166.15,166.57,165.82,166.27,242308.0,165.1611,165.5786,164.8331,165.2804,242308.0
2024-05-01 10:05:00,166.26,167.09,166.25,166.66,381923.0,165.2705,166.0955,165.2605,165.6681,381923.0
2024-05-01 10:10:00,166.68,167.06,166.48,166.98,199026.0,165.688,166.0657,165.4892,165.9862,199026.0
2024-05-01 10:15:00,166.97,167.15,166.76,166.88,165775.0,165.9762,166.1552,165.7675,165.8868,165775.0
2024-05-01 10:20:00,166.88,167.16,166.77,166.91,178926.0,165.8868,166.1651,165.7774,165.9166,178926.0
2024-05-01 10:25:00,166.91,167.37,166.91,167.24,235330.0,165.9166,166.3739,165.9166,166.2446,235330.0
2024-05-01 10:30:00,167.25,167.39,166.64,166.9,221744.0,166.2546,166.3937,165.6482,165.9067,221744.0
2024-05-01 10:35:00,166.9,167.26,166.85,166.94,194096.0,165.9067,166.2645,165.857,165.9464,194096.0
2024-05-01 10:40:00,166.94,167.05,166.77,167.04,120437.0,165.9464,166.0558,165.7774,166.0458,120437.0
2024-05-01 10:45:00,167.05,167.24,166.95,167.16,106142.0,166.0558,166.2446,165.9564,166.1651,106142.0
2024-05-01 10:50:00,167.15,167.24,166.87,166.92,110168.0,166.1552,166.2446,165.8768,165.9265,110168.0
2024-05-01 10:55:00,166.94,167.02,166.63,166.88,165417.0,165.9464,166.0259,165.6383,165.8868,165417.0
2024-05-01 11:00:00,166.87,167.1,166.79,167.09,129742.0,165.8768,166.1055,165.7973,166.0955,129742.0
2024-05-01 11:05:00,167.09,167.22,166.83,166.84,105792.0,166.0955,166.2247,165.8371,165.847,105792.0
2024-05-01 11:10:00,166.83,167.07,166.79,167.04,100916.0,165.8371,166.0756,165.7973,166.0458,100916.0
2024-05-01 11:15:00,167.04,167.13,166.84,166.99,132960.0,166.0458,166.1353,165.847,165.9961,132960.0
2024-05-01 11:20:00,166.99,167.08,166.79,167.04,88456.0,165.9961,166.0856,165.7973,166.0458,88456.0
2024-05-01 11:25:00,167.05,167.43,167.05,167.37,169045.0,166.0558,166.4335,166.0558,166.3739,169045.0
2024-05-01 11:30:00,167.37,167.53,167.25,167.42,127840.0,166.3739,166.5329,166.2546,166.4236,127840.0
2024-05-01 11:35:00,167.43,167.45,167.21,167.27,112621.0,166.4335,166.4534,166.2148,166.2745,112621.0
2024-05-01 11:40:00,167.28,167.54,167.26,167.52,87853.0,166.2844,166.5428,166.2645,166.523,87853.0
2024-05-01 11:45:00,167.53,167.58,167.36,167.36,136063.0,166.5329,166.5826,166.3639,166.3639,136063.0
2024-05-01 11:50:00,167.36,167.51,167.3,167.32,110157.0,166.3639,166.513,166.3043,166.3242,110157.0
2024-05-01 11:55:00,167.3,167.43,167.21,167.38,111660.0,166.3043,166.4335,166.2148,166.3838,111660.0
2024-05-01 12:00:00,167.38,167.38,167.1,167.29,132569.0,166.3838,166.3838,166.1055,166.2943,132569.0
2024-05-01 12:05:00,167.29,167.35,167.2,167.35,104141.0,166.2943,166.354,166.2049,166.354,104141.0
2024-05-01 12:10:00,167.36,167.73,167.35,167.63,145284.0,166.3639,166.7317,166.354,166.6323,145284.0
2024-05-01 12:15:00,167.63,167.65,167.41,167.45,95805.0,166.6323,166.6522,166.4136,166.4534,95805.0
2024-05-01 12:20:00,167.45,167.63,167.4,167.42,111044.0,166.4534,166.6323,166.4037,166.4236,111044.0
2024-05-01 12:25:00,167.42,167.57,167.39,167.53,132874.0,166.4236,166.5727,166.3937,166.5329,132874.0
2024-05-01 12:30:00,167.53,167.54,167.32,167.33,115383.0,166.5329,166.5428,166.3242,166.3341,115383.0
2024-05-01 12:35:00,167.33,167.38,167.03,167.07,92222.0,166.3341,166.3838,166.0359,166.0756,92222.0
2024-05-01 12:40:00,167.06,167.06,166.79,166.82,74579.0,166.0657,166.0657,165.7973,165.8271,74579.0
2024-05-01 12:45:00,166.81,166.91,166.73,166.89,67736.0,165.8172,165.9166,165.7377,165.8967,67736.0
2024-05-01 12:50:00,166.88,166.95,166.68,166.83,68686.0,165.8868,165.9564,165.688,165.8371,68686.0
2024-05-01 12:55:00,166.82,166.86,166.58,166.65,93686.0,165.8271,165.8669,165.5886,165.6581,93686.0
2024-05-01 13:00:00,166.66,166.72,166.59,166.71,92152.0,165.6681,165.7277,165.5985,165.7178,92152.0
2024-05-01 13:05:00,166.71,166.77,166.28,166.32,86242.0,165.7178,165.7774,165.2903,165.3301,86242.0
2024-05-01 13:10:00,166.3,166.46,166.11,166.19,130194.0,165.3102,165.4693,165.1214,165.2009,130194.0
2024-05-01 13:15:00,166.22,166.29,166.0,166.08,95222.0,165.2307,165.3003,165.012,165.0915,95222.0
2024-05-01 13:20:00,166.07,166.23,165.95,166.09,144133.0,165.0816,165.2406,164.9623,165.1015,144133.0
2024-05-01 13:25:00,166.09,166.16,165.85,166.06,121668.0,165.1015,165.1711,164.8629,165.0717,121668.0
2024-05-01 13:30:00,166.06,166.14,165.87,166.08,95516.0,165.0717,165.1512,164.8828,165.0915,95516.0
2024-05-01 13:35:00,166.1,166.21,166.07,166.09,144878.0,165.1114,165.2208,165.0816,165.1015,144878.0
2024-05-01 13:40:00,166.11,166.14,165.85,166.08,111588.0,165.1214,165.1512,164.8629,165.0915,111588.0
2024-05-01 13:45:00,166.08,166.26,166.02,166.18,83343.0,165.0915,165.2705,165.0319,165.1909,83343.0
2024-05-01 13:50:00,166.16,166.28,166.09,166.23,133306.0,165.1711,165.2903,165.1015,165.2406,133306.0
2024-05-01 13:55:00,166.23,166.63,166.23,166.62,101775.0,165.2406,165.6383,165.2406,165.6283,101775.0
2024-05-01 14:00:00,166.63,167.32,166.53,167.29,333333.0,165.6383,166.3242,165.5389,166.2943,333333.0
2024-05-01 14:05:00,167.3,167.38,166.84,167.0,286940.0,166.3043,166.3838,165.847,166.0061,286940.0
2024-05-01 14:10:00,167.0,167.04,166.62,166.77,249527.0,166.0061,166.0458,165.6283,165.7774,249527.0
2024-05-01 14:15:00,166.77,166.89,166.65,166.71,155755.0,165.7774,165.8967,165.6581,165.7178,155755.0
2024-05-01 14:20:00,166.7,166.72,166.34,166.44,161568.0,165.7078,165.7277,165.35,165.4494,161568.0
2024-05-01 14:25:00,166.42,167.09,166.41,167.07,145882.0,165.4295,166.0955,165.4196,166.0756,145882.0
2024-05-01 14:30:00,167.06,167.07,166.25,166.63,174511.0,166.0657,166.0756,165.2605,165.6383,174511.0
2024-05-01 14:35:00,166.62,167.2,166.17,167.08,211235.0,165.6283,166.2049,165.181,166.0856,211235.0
2024-05-01 14:40:00,167.12,167.98,166.88,167.97,306313.0,166.1253,166.9802,165.8868,166.9703,306313.0
2024-05-01 14:45:00,167.99,168.05,167.36,167.81,323732.0,166.9902,167.0498,166.3639,166.8112,323732.0
2024-05-01 14:50:00,167.8,167.99,167.46,167.87,182123.0,166.8013,166.9902,166.4633,166.8709,182123.0
2024-05-01 14:55:00,167.85,168.07,167.59,168.02,191945.0,166.851,167.0697,166.5925,167.02,191945.0
2024-05-01 15:00:00,168.03,168.4,167.92,168.18,217699.0,167.0299,167.3977,166.9206,167.179,217699.0
2024-05-01 15:05:00,168.21,168.44,168.02,168.37,226296.0,167.2089,167.4375,167.02,167.3679,226296.0
2024-05-01 15:10:00,168.36,168.73,168.03,168.73,180360.0,167.358,167.7258,167.0299,167.7258,180360.0
2024-05-01 15:15:00,168.72,168.81,168.49,168.59,187748.0,167.7158,167.8053,167.4872,167.5866,187748.0
2024-05-01 15:20:00,168.58,168.59,167.83,168.29,306187.0,167.5767,167.5866,166.8311,167.2884,306187.0
2024-05-01 15:25:00,168.28,168.52,168.14,168.26,173310.0,167.2784,167.517,167.1393,167.2586,173310.0
2024-05-01 15:30:00,168.29,168.29,167.37,167.47,270231.0,167.2884,167.2884,166.3739,166.4733,270231.0
2024-05-01 15:35:00,167.46,167.48,166.55,166.8,273274.0,166.4633,166.4832,165.5587,165.8072,273274.0
2024-05-01 15:40:00,166.8,167.09,166.37,166.6,256788.0,165.8072,166.0955,165.3798,165.6084,256788.0
2024-05-01 15:45:00,166.61,166.99,166.25,166.42,266207.0,165.6184,165.9961,165.2605,165.4295,266207.0
2024-05-01 15:50:00,166.41,166.41,165.5,165.58,404934.0,165.4196,165.4196,164.515,164.5945,404934.0
2024-05-01 15:55:00,165.56,165.92,165.5,165.5,883793.0,164.5746,164.9325,164.515,164.515,883793.0
2024-05-02 09:30:00,166.57,167.0,165.69,166.27,723203.0,165.5786,166.0061,164.7039,165.2804,723203.0
2024-05-02 09:35:00,166.22,166.77,166.02,166.7,299056.0,165.2307,165.7774,165.0319,165.7078,299056.0
2024-05-02 09:40:00,166.71,167.33,166.55,167.28,267720.0,165.7178,166.3341,165.5587,166.2844,267720.0
2024-05-02 09:45:00,167.26,167.29,166.41,166.43,174487.0,166.2645,166.2943,165.4196,165.4395,174487.0
2024-05-02 09:50:00,166.46,167.0,166.4,167.0,192795.0,165.4693,166.0061,165.4096,166.0061,192795.0
2024-05-02 09:55:00,167.0,167.47,166.98,167.21,231219.0,166.0061,166.4733,165.9862,166.2148,231219.0
2024-05-02 10:00:00,167.21,167.36,166.59,166.93,150255.0,166.2148,166.3639,165.5985,165.9365,150255.0
2024-05-02 10:05:00,166.9,167.0,166.35,166.49,129218.0,165.9067,166.0061,165.3599,165.4991,129218.0
2024-05-02 10:10:00,166.48,166.79,166.47,166.67,97219.0,165.4892,165.7973,165.4792,165.678,97219.0
2024-05-02 10:15:00,166.66,166.95,166.53,166.78,151830.0,165.6681,165.9564,165.5389,165.7874,151830.0
2024-05-02 10:20:00,166.78,167.39,166.76,167.39,147146.0,165.7874,166.3937,165.7675,166.3937,147146.0
2024-05-02 10:25:00,167.37,167.62,167.2,167.33,106542.0,166.3739,166.6224,166.2049,166.3341,106542.0
2024-05-02 10:30:00,167.33,167.71,167.33,167.71,89937.0,166.3341,166.7118,166.3341,166.7118,89937.0
2024-05-02 10:35:00,167.71,167.75,167.26,167.37,82498.0,166.7118,166.7516,166.2645,166.3739,82498.0
2024-05-02 10:40:00,167.34,167.4,166.79,167.0,105043.0,166.344,166.4037,165.7973,166.0061,105043.0
2024-05-02 10:45:00,166.99,167.18,166.84,167.12,74231.0,165.9961,166.185,165.847,166.1253,74231.0
2024-05-02 10:50:00,167.11,167.11,166.87,166.98,66664.0,166.1154,166.1154,165.8768,165.9862,66664.0
2024-05-02 10:55:00,166.99,167.18,166.98,167.07,61361.0,165.9961,166.185,165.9862,166.0756,61361.0
2024-05-02 11:00:00,167.1,167.21,166.9,167.03,81830.0,166.1055,166.2148,165.9067,166.0359,81830.0
2024-05-02 11:05:00,167.03,167.18,166.92,167.05,179005.0,166.0359,166.185,165.9265,166.0558,179005.0
2024-05-02 11:10:00,167.06,167.07,166.89,166.96,92565.0,166.0657,166.0756,165.8967,165.9663,92565.0
2024-05-02 11:15:00,166.95,167.02,166.85,166.89,89886.0,165.9564,166.0259,165.857,165.8967,89886.0
2024-05-02 11:20:00,166.9,166.97,166.59,166.64,182843.0,165.9067,165.9762,165.5985,165.6482,182843.0
2024-05-02 11:25:00,166.65,166.73,166.33,166.49,130956.0,165.6581,165.7377,165.34,165.4991,130956.0
2024-05-02 11:30:00,166.49,166.63,166.3,166.49,105333.0,165.4991,165.6383,165.3102,165.4991,105333.0
2024-05-02 11:35:00,166.48,166.71,166.43,166.67,79353.0,165.4892,165.7178,165.4395,165.678,79353.0
2024-05-02 11:40:00,166.68,166.86,166.67,166.77,86246.0,165.688,165.8669,165.678,165.7774,86246.0
2024-05-02 11:45:00,166.77,166.84,166.65,166.72,57283.0,165.7774,165.847,165.6581,165.7277,57283.0
2024-05-02 11:50:00,166.73,166.95,166.7,166.94,50244.0,165.7377,165.9564,165.7078,165.9464,50244.0
2024-05-02 11:55:00,166.94,167.02,166.91,166.93,67645.0,165.9464,166.0259,165.9166,165.9365,67645.0
2024-05-02 12:00:00,166.94,167.04,166.87,166.88,59989.0,165.9464,166.0458,165.8768,165.8868,59989.0
2024-05-02 12:05:00,166.88,167.02,166.78,166.8,92758.0,165.8868,166.0259,165.7874,165.8072,92758.0
2024-05-02 12:10:00,166.81,166.83,166.6,166.68,86635.0,165.8172,165.8371,165.6084,165.688,86635.0
2024-05-02 12:15:00,166.71,166.94,166.59,166.9,46650.0,165.7178,165.9464,165.5985,165.9067,46650.0
2024-05-02 12:20:00,166.9,167.07,166.85,167.05,97583.0,165.9067,166.0756,165.857,166.0558,97583.0
2024-05-02 12:25:00,167.07,167.09,166.91,167.04,71856.0,166.0756,166.0955,165.9166,166.0458,71856.0
2024-05-02 12:30:00,167.04,167.08,166.78,166.89,62353.0,166.0458,166.0856,165.7874,165.8967,62353.0
2024-05-02 12:35:00,166.89,166.92,166.61,166.84,88139.0,165.8967,165.9265,165.6184,165.847,88139.0
2024-05-02 12:40:00,166.84,166.91,166.72,166.75,47129.0,165.847,165.9166,165.7277,165.7575,47129.0
2024-05-02 12:45:00,166.77,166.78,166.57,166.65,41542.0,165.7774,165.7874,165.5786,165.6581,41542.0
2024-05-02 12:50:00,166.69,166.71,166.52,166.53,70283.0,165.6979,165.7178,165.5289,165.5389,70283.0
2024-05-02 12:55:00,166.52,166.76,166.41,166.76,64280.0,165.5289,165.7675,165.4196,165.7675,64280.0
2024-05-02 13:00:00,166.77,166.85,166.69,166.79,82825.0,165.7774,165.857,165.6979,165.7973,82825.0
2024-05-02 13:05:00,166.8,166.93,166.79,166.91,73489.0,165.8072,165.9365,165.7973,165.9166,73489.0
2024-05-02 13:10:00,166.91,167.12,166.79,167.0,102271.0,165.9166,166.1253,165.7973,166.0061,102271.0
2024-05-02 13:15:00,167.01,167.14,167.0,167.05,59649.0,166.016,166.1452,166.0061,166.0558,59649.0
2024-05-02 13:20:00,167.07,167.23,167.07,167.21,80941.0,166.0756,166.2347,166.0756,166.2148,80941.0
2024-05-02 13:25:00,167.21,167.34,167.08,167.28,88309.0,166.2148,166.344,166.0856,166.2844,88309.0
2024-05-02 13:30:00,167.3,167.41,167.26,167.31,54576.0,166.3043,166.4136,166.2645,166.3142,54576.0
2024-05-02 13:35:00,167.3,167.33,167.02,167.24,66708.0,166.3043,166.3341,166.0259,166.2446,66708.0
2024-05-02 13:40:00,167.26,167.33,167.17,167.29,51392.0,166.2645,166.3341,166.175,166.2943,51392.0
2024-05-02 13:45:00,167.31,167.39,167.22,167.28,77091.0,166.3142,166.3937,166.2247,166.2844,77091.0
2024-05-02 13:50:00,167.27,167.41,167.27,167.34,63496.0,166.2745,166.4136,166.2745,166.344,63496.0
2024-05-02 13:55:00,167.33,167.48,167.32,167.41,128305.0,166.3341,166.4832,166.3242,166.4136,128305.0
2024-05-02 14:00:00,167.41,167.57,167.35,167.36,128554.0,166.4136,166.5727,166.354,166.3639,128554.0
2024-05-02 14:05:00,167.36,167.75,167.32,167.72,136468.0,166.3639,166.7516,166.3242,166.7218,136468.0
2024-05-02 14:10:00,167.72,167.8,167.6,167.75,105128.0,166.7218,166.8013,166.6025,166.7516,105128.0
2024-05-02 14:15:00,167.75,167.82,167.68,167.76,106399.0,166.7516,166.8212,166.682,166.7615,106399.0
2024-05-02 14:20:00,167.79,167.92,167.69,167.92,132052.0,166.7914,166.9206,166.692,166.9206,132052.0
2024-05-02 14:25:00,167.93,168.03,167.88,167.98,120265.0,166.9305,167.0299,166.8808,166.9802,120265.0
2024-05-02 14:30:00,167.98,168.15,167.95,168.12,92144.0,166.9802,167.1492,166.9504,167.1194,92144.0
2024-05-02 14:35:00,168.15,168.2,168.09,168.11,75531.0,167.1492,167.1989,167.0896,167.1095,75531.0
2024-05-02 14:40:00,168.11,168.12,167.82,167.87,198115.0,167.1095,167.1194,166.8212,166.8709,198115.0
2024-05-02 14:45:00,167.89,168.11,167.86,167.97,98822.0,166.8908,167.1095,166.8609,166.9703,98822.0
2024-05-02 14:50:00,167.99,168.17,167.97,167.98,199970.0,166.9902,167.1691,166.9703,166.9802,199970.0
2024-05-02 14:55:00,167.98,168.15,167.98,168.13,83765.0,166.9802,167.1492,166.9802,167.1293,83765.0
2024-05-02 15:00:00,168.14,168.14,167.93,168.04,115782.0,167.1393,167.1393,166.9305,167.0399,115782.0
2024-05-02 15:05:00,168.05,168.27,168.03,168.26,160742.0,167.0498,167.2685,167.0299,167.2586,160742.0
2024-05-02 15:10:00,168.26,168.33,168.05,168.07,99134.0,167.2586,167.3281,167.0498,167.0697,99134.0
2024-05-02 15:15:00,168.06,168.27,168.03,168.09,99424.0,167.0597,167.2685,167.0299,167.0896,99424.0
2024-05-02 15:20:00,168.14,168.27,168.03,168.21,86306.0,167.1393,167.2685,167.0299,167.2089,86306.0
2024-05-02 15:25:00,168.2,168.24,168.04,168.08,111768.0,167.1989,167.2387,167.0399,167.0796,111768.0
2024-05-02 15:30:00,168.07,168.13,167.74,167.74,266093.0,167.0697,167.1293,166.7417,166.7417,266093.0
2024-05-02 15:35:00,167.74,167.87,167.45,167.8,179692.0,166.7417,166.8709,166.4534,166.8013,179692.0
2024-05-02 15:40:00,167.81,167.91,167.71,167.8,144173.0,166.8112,166.9106,166.7118,166.8013,144173.0
2024-05-02 15:45:00,167.81,167.91,167.68,167.9,219667.0,166.8112,166.9106,166.682,166.9007,219667.0
2024-05-02 15:50:00,167.9,168.17,167.75,168.0,315939.0,166.9007,167.1691,166.7516,167.0001,315939.0
2024-05-02 15:55:00,168.01,168.53,167.98,168.46,617252.0,167.01,167.527,166.9802,167.4574,617252.0
2024-05-03 09:30:00,169.54,169.85,168.52,168.52,697620.0,168.5309,168.8391,167.517,167.517,697620.0
2024-05-03 09:35:00,168.53,168.71,168.02,168.28,468936.0,167.527,167.7059,167.02,167.2784,468936.0
2024-05-03 09:40:00,168.29,168.72,168.2,168.66,278221.0,167.2884,167.7158,167.1989,167.6562,278221.0
2024-05-03 09:45:00,168.64,168.89,167.91,167.92,382288.0,167.6363,167.8848,166.9106,166.9206,382288.0
2024-05-03 09:50:00,167.92,168.22,167.84,168.03,293453.0,166.9206,167.2188,166.8411,167.0299,293453.0
2024-05-03 09:55:00,168.03,168.39,167.69,167.74,360644.0,167.0299,167.3878,166.692,166.7417,360644.0
2024-05-03 10:00:00,167.75,168.27,166.94,167.16,629954.0,166.7516,167.2685,165.9464,166.1651,629954.0
2024-05-03 10:05:00,167.14,167.26,166.23,166.45,425225.0,166.1452,166.2645,165.2406,165.4593,425225.0
2024-05-03 10:10:00,166.46,166.62,165.71,165.87,566640.0,165.4693,165.6283,164.7237,164.8828,566640.0
2024-05-03 10:15:00,165.87,166.02,165.39,165.48,376598.0,164.8828,165.0319,164.4056,164.4951,376598.0
2024-05-03 10:20:00,165.46,165.57,165.21,165.43,371953.0,164.4752,164.5846,164.2267,164.4454,371953.0
2024-05-03 10:25:00,165.43,165.95,164.98,165.77,456765.0,164.4454,164.9623,163.9981,164.7834,456765.0
2024-05-03 10:30:00,165.77,165.98,165.56,165.74,259820.0,164.7834,164.9921,164.5746,164.7536,259820.0
2024-05-03 10:35:00,165.73,166.32,165.68,166.25,273279.0,164.7436,165.3301,164.6939,165.2605,273279.0
2024-05-03 10:40:00,166.28,166.38,166.03,166.32,209527.0,165.2903,165.3897,165.0418,165.3301,209527.0
2024-05-03 10:45:00,166.33,166.39,165.99,166.04,171308.0,165.34,165.3997,165.0021,165.0518,171308.0
2024-05-03 10:50:00,166.03,166.08,165.82,165.96,263056.0,165.0418,165.0915,164.8331,164.9722,263056.0
2024-05-03 10:55:00,165.96,166.05,165.71,165.8,162379.0,164.9722,165.0617,164.7237,164.8132,162379.0
2024-05-03 11:00:00,165.82,165.99,165.75,165.94,106022.0,164.8331,165.0021,164.7635,164.9524,106022.0
2024-05-03 11:05:00,165.95,166.37,165.93,166.15,158338.0,164.9623,165.3798,164.9424,165.1611,158338.0
2024-05-03 11:10:00,166.14,166.4,165.93,166.34,136173.0,165.1512,165.4096,164.9424,165.35,136173.0
2024-05-03 11:15:00,166.33,167.31,166.33,167.06,389414.0,165.34,166.3142,165.34,166.0657,389414.0
2024-05-03 11:20:00,167.06,167.5,167.01,167.19,374849.0,166.0657,166.5031,166.016,166.1949,374849.0
2024-05-03 11:25:00,167.2,167.49,167.05,167.05,232138.0,166.2049,166.4931,166.0558,166.0558,232138.0
2024-05-03 11:30:00,167.06,167.46,167.06,167.42,195238.0,166.0657,166.4633,166.0657,166.4236,195238.0
2024-05-03 11:35:00,167.42,167.54,167.19,167.37,147484.0,166.4236,166.5428,166.1949,166.3739,147484.0
2024-05-03 11:40:00,167.37,167.43,166.9,166.93,108300.0,166.3739,166.4335,165.9067,165.9365,108300.0
2024-05-03 11:45:00,166.94,167.08,166.79,166.93,111630.0,165.9464,166.0856,165.7973,165.9365,111630.0
2024-05-03 11:50:00,166.94,167.33,166.89,167.29,95172.0,165.9464,166.3341,165.8967,166.2943,95172.0
2024-05-03 11:55:00,167.29,167.33,167.04,167.08,87972.0,166.2943,166.3341,166.0458,166.0856,87972.0
2024-05-03 12:00:00,167.08,167.18,166.99,167.0,86788.0,166.0856,166.185,165.9961,166.0061,86788.0
2024-05-03 12:05:00,167.01,167.29,167.0,167.23,78588.0,166.016,166.2943,166.0061,166.2347,78588.0
2024-05-03 12:10:00,167.22,167.26,167.14,167.21,62968.0,166.2247,166.2645,166.1452,166.2148,62968.0
2024-05-03 12:15:00,167.21,167.27,167.11,167.18,93156.0,166.2148,166.2745,166.1154,166.185,93156.0
2024-05-03 12:20:00,167.2,167.39,167.11,167.3,62020.0,166.2049,166.3937,166.1154,166.3043,62020.0
2024-05-03 12:25:00,167.28,167.54,167.24,167.44,67368.0,166.2844,166.5428,166.2446,166.4434,67368.0
2024-05-03 12:30:00,167.46,167.62,167.44,167.57,77516.0,166.4633,166.6224,166.4434,166.5727,77516.0
2024-05-03 12:35:00,167.57,167.75,167.49,167.72,86366.0,166.5727,166.7516,166.4931,166.7218,86366.0
2024-05-03 12:40:00,167.74,167.8,167.64,167.7,120053.0,166.7417,166.8013,166.6422,166.7019,120053.0
2024-05-03 12:45:00,167.7,167.8,167.66,167.72,84867.0,166.7019,166.8013,166.6621,166.7218,84867.0
2024-05-03 12:50:00,167.7,167.84,167.5,167.53,124336.0,166.7019,166.8411,166.5031,166.5329,124336.0
2024-05-03 12:55:00,167.53,167.59,167.4,167.58,52507.0,166.5329,166.5925,166.4037,166.5826,52507.0
2024-05-03 13:00:00,167.58,167.86,167.55,167.83,127147.0,166.5826,166.8609,166.5528,166.8311,127147.0
2024-05-03 13:05:00,167.84,168.03,167.81,167.84,105877.0,166.8411,167.0299,166.8112,166.8411,105877.0
2024-05-03 13:10:00,167.84,168.11,167.83,168.1,112553.0,166.8411,167.1095,166.8311,167.0995,112553.0
2024-05-03 13:15:00,168.11,168.12,167.95,167.98,122217.0,167.1095,167.1194,166.9504,166.9802,122217.0
2024-05-03 13:20:00,167.99,168.07,167.85,168.06,82252.0,166.9902,167.0697,166.851,167.0597,82252.0
2024-05-03 13:25:00,168.06,168.21,168.02,168.11,47889.0,167.0597,167.2089,167.02,167.1095,47889.0
2024-05-03 13:30:00,168.11,168.22,167.84,168.15,79371.0,167.1095,167.2188,166.8411,167.1492,79371.0
2024-05-03 13:35:00,168.15,168.23,168.07,168.2,54310.0,167.1492,167.2287,167.0697,167.1989,54310.0
2024-05-03 13:40:00,168.21,168.25,167.98,168.0,104659.0,167.2089,167.2486,166.9802,167.0001,104659.0
2024-05-03 13:45:00,168.0,168.11,167.95,168.05,80688.0,167.0001,167.1095,166.9504,167.0498,80688.0
2024-05-03 13:50:00,168.05,168.17,168.04,168.09,54063.0,167.0498,167.1691,167.0399,167.0896,54063.0
2024-05-03 13:55:00,168.1,168.21,168.04,168.04,73698.0,167.0995,167.2089,167.0399,167.0399,73698.0
2024-05-03 14:00:00,168.05,168.19,168.04,168.08,77564.0,167.0498,167.189,167.0399,167.0796,77564.0
2024-05-03 14:05:00,168.08,168.17,168.03,168.13,60199.0,167.0796,167.1691,167.0299,167.1293,60199.0
2024-05-03 14:10:00,168.14,168.42,168.13,168.2,149115.0,167.1393,167.4176,167.1293,167.1989,149115.0
2024-05-03 14:15:00,168.2,168.3,168.14,168.29,61320.0,167.1989,167.2983,167.1393,167.2884,61320.0
2024-05-03 14:20:00,168.28,168.38,168.25,168.26,71965.0,167.2784,167.3778,167.2486,167.2586,71965.0
2024-05-03 14:25:00,168.27,168.35,168.24,168.28,134451.0,167.2685,167.348,167.2387,167.2784,134451.0
2024-05-03 14:30:00,168.26,168.49,168.26,168.48,104367.0,167.2586,167.4872,167.2586,167.4772,104367.0
2024-05-03 14:35:00,168.47,168.53,168.41,168.41,72537.0,167.4673,167.527,167.4077,167.4077,72537.0
2024-05-03 14:40:00,168.41,168.59,168.37,168.44,121942.0,167.4077,167.5866,167.3679,167.4375,121942.0
2024-05-03 14:45:00,168.45,168.68,168.41,168.65,141052.0,167.4474,167.6761,167.4077,167.6462,141052.0
2024-05-03 14:50:00,168.66,168.72,168.54,168.54,149828.0,167.6562,167.7158,167.5369,167.5369,149828.0
2024-05-03 14:55:00,168.56,168.66,168.44,168.57,93921.0,167.5568,167.6562,167.4375,167.5667,93921.0
2024-05-03 15:00:00,168.56,168.83,168.55,168.83,169869.0,167.5568,167.8252,167.5468,167.8252,169869.0
2024-05-03 15:05:00,168.84,168.95,168.83,168.87,100004.0,167.8351,167.9445,167.8252,167.8649,100004.0
2024-05-03 15:10:00,168.88,168.96,168.78,168.78,128332.0,167.8749,167.9544,167.7755,167.7755,128332.0
2024-05-03 15:15:00,168.78,168.88,168.61,168.65,144531.0,167.7755,167.8749,167.6065,167.6462,144531.0
2024-05-03 15:20:00,168.65,168.69,168.5,168.57,132933.0,167.6462,167.686,167.4971,167.5667,132933.0
2024-05-03 15:25:00,168.56,168.71,168.49,168.6,90805.0,167.5568,167.7059,167.4872,167.5965,90805.0
2024-05-03 15:30:00,168.6,168.65,168.45,168.55,120275.0,167.5965,167.6462,167.4474,167.5468,120275.0
2024-05-03 15:35:00,168.55,168.85,168.47,168.81,150578.0,167.5468,167.845,167.4673,167.8053,150578.0
2024-05-03 15:40:00,168.8,168.91,168.76,168.9,127464.0,167.7953,167.9047,167.7556,167.8948,127464.0
2024-05-03 15:45:00,168.89,169.02,168.81,168.82,182699.0,167.8848,168.014,167.8053,167.8152,182699.0
2024-05-03 15:50:00,168.82,169.22,168.81,169.17,287217.0,167.8152,168.2128,167.8053,168.1631,287217.0
2024-05-03 15:55:00,169.16,169.16,168.9,169.02,429436.0,168.1532,168.1532,167.8948,168.014,429436.0
2024-05-06 09:30:00,169.16,169.24,167.99,168.81,610447.0,168.1532,168.2327,166.9902,167.8053,610447.0
2024-05-06 09:35:00,168.84,169.77,168.8,169.26,283949.0,167.8351,168.7596,167.7953,168.2526,283949.0
2024-05-06 09:40:00,169.26,169.44,169.0,169.35,176623.0,168.2526,168.4315,167.9942,168.3421,176623.0
2024-05-06 09:45:00,169.39,169.78,169.25,169.76,162385.0,168.3818,168.7695,168.2427,168.7496,162385.0
2024-05-06 09:50:00,169.77,169.9,169.46,169.56,168889.0,168.7596,168.8888,168.4514,168.5508,168889.0
2024-05-06 09:55:00,169.58,169.6,168.94,168.96,119458.0,168.5707,168.5906,167.9345,167.9544,119458.0
2024-05-06 10:00:00,168.98,169.02,168.39,168.73,229840.0,167.9743,168.014,167.3878,167.7258,229840.0
2024-05-06 10:05:00,168.71,168.99,168.62,168.82,144768.0,167.7059,167.9842,167.6164,167.8152,144768.0
2024-05-06 10:10:00,168.79,168.79,168.3,168.4,107358.0,167.7854,167.7854,167.2983,167.3977,107358.0
2024-05-06 10:15:00,168.41,168.51,168.13,168.17,173151.0,167.4077,167.5071,167.1293,167.1691,173151.0
2024-05-06 10:20:00,168.18,168.27,167.89,168.19,247522.0,167.179,167.2685,166.8908,167.189,247522.0
2024-05-06 10:25:00,168.17,168.54,168.12,168.36,205282.0,167.1691,167.5369,167.1194,167.358,205282.0
2024-05-06 10:30:00,168.37,168.59,168.24,168.28,146902.0,167.3679,167.5866,167.2387,167.2784,146902.0
2024-05-06 10:35:00,168.29,168.66,168.21,168.65,131782.0,167.2884,167.6562,167.2089,167.6462,131782.0
2024-05-06 10:40:00,168.7,168.77,168.49,168.58,150815.0,167.6959,167.7655,167.4872,167.5767,150815.0
2024-05-06 10:45:00,168.57,168.57,168.36,168.38,122358.0,167.5667,167.5667,167.358,167.3778,122358.0
2024-05-06 10:50:00,168.39,168.58,168.32,168.51,93723.0,167.3878,167.5767,167.3182,167.5071,93723.0
2024-05-06 10:55:00,168.51,168.53,168.23,168.36,100776.0,167.5071,167.527,167.2287,167.358,100776.0
2024-05-06 11:00:00,168.37,168.44,168.18,168.36,90427.0,167.3679,167.4375,167.179,167.358,90427.0
2024-05-06 11:05:00,168.37,168.66,168.28,168.59,84416.0,167.3679,167.6562,167.2784,167.5866,84416.0
2024-05-06 11:10:00,168.59,168.87,168.57,168.71,118589.0,167.5866,167.8649,167.5667,167.7059,118589.0
2024-05-06 11:15:00,168.72,168.81,168.6,168.76,125459.0,167.7158,167.8053,167.5965,167.7556,125459.0
2024-05-06 11:20:00,168.77,168.84,168.57,168.65,89328.0,167.7655,167.8351,167.5667,167.6462,89328.0
2024-05-06 11:25:00,168.65,168.72,168.59,168.71,60113.0,167.6462,167.7158,167.5866,167.7059,60113.0
2024-05-06 11:30:00,168.71,168.8,168.67,168.79,70039.0,167.7059,167.7953,167.6661,167.7854,70039.0
2024-05-06 11:35:00,168.8,168.93,168.78,168.87,59941.0,167.7953,167.9246,167.7755,167.8649,59941.0
2024-05-06 11:40:00,168.87,169.06,168.78,168.79,115777.0,167.8649,168.0538,167.7755,167.7854,115777.0
2024-05-06 11:45:00,168.79,168.91,168.75,168.76,107120.0,167.7854,167.9047,167.7456,167.7556,107120.0
2024-05-06 11:50:00,168.77,168.9,168.62,168.7,72745.0,167.7655,167.8948,167.6164,167.6959,72745.0
2024-05-06 11:55:00,168.68,168.77,168.53,168.54,56634.0,167.6761,167.7655,167.527,167.5369,56634.0
2024-05-06 12:00:00,168.55,168.56,168.33,168.35,94704.0,167.5468,167.5568,167.3281,167.348,94704.0
2024-05-06 12:05:00,168.35,168.4,168.29,168.35,91186.0,167.348,167.3977,167.2884,167.348,91186.0
2024-05-06 12:10:00,168.35,168.37,168.23,168.26,128433.0,167.348,167.3679,167.2287,167.2586,128433.0
2024-05-06 12:15:00,168.26,168.28,168.12,168.2,104986.0,167.2586,167.2784,167.1194,167.1989,104986.0
2024-05-06 12:20:00,168.2,168.31,167.96,168.31,188720.0,167.1989,167.3083,166.9603,167.3083,188720.0
2024-05-06 12:25:00,168.33,168.58,168.32,168.56,79249.0,167.3281,167.5767,167.3182,167.5568,79249.0
2024-05-06 12:30:00,168.56,168.73,168.53,168.71,97330.0,167.5568,167.7258,167.527,167.7059,97330.0
2024-05-06 12:35:00,168.72,168.73,168.43,168.71,98920.0,167.7158,167.7258,167.4275,167.7059,98920.0
2024-05-06 12:40:00,168.71,168.77,168.6,168.68,89488.0,167.7059,167.7655,167.5965,167.6761,89488.0
2024-05-06 12:45:00,168.69,168.81,168.62,168.8,108401.0,167.686,167.8053,167.6164,167.7953,108401.0
2024-05-06 12:50:00,168.81,168.85,168.63,168.85,90278.0,167.8053,167.845,167.6264,167.845,90278.0
2024-05-06 12:55:00,168.86,169.04,168.83,168.98,71409.0,167.855,168.0339,167.8252,167.9743,71409.0
2024-05-06 13:00:00,168.98,169.14,168.96,169.05,61165.0,167.9743,168.1333,167.9544,168.0439,61165.0
2024-05-06 13:05:00,169.06,169.13,168.99,169.0,50665.0,168.0538,168.1234,167.9842,167.9942,50665.0
2024-05-06 13:10:00,168.99,169.01,168.86,168.91,46271.0,167.9842,168.0041,167.855,167.9047,46271.0
2024-05-06 13:15:00,168.93,168.95,168.82,168.89,58401.0,167.9246,167.9445,167.8152,167.8848,58401.0
2024-05-06 13:20:00,168.9,169.07,168.88,169.05,62619.0,167.8948,168.0637,167.8749,168.0439,62619.0
2024-05-06 13:25:00,169.05,169.11,168.79,168.88,78222.0,168.0439,168.1035,167.7854,167.8749,78222.0
2024-05-06 13:30:00,168.86,168.98,168.72,168.72,78543.0,167.855,167.9743,167.7158,167.7158,78543.0
2024-05-06 13:35:00,168.72,168.83,168.66,168.7,89969.0,167.7158,167.8252,167.6562,167.6959,89969.0
2024-05-06 13:40:00,168.69,168.72,168.6,168.7,62033.0,167.686,167.7158,167.5965,167.6959,62033.0
2024-05-06 13:45:00,168.7,168.83,168.63,168.71,65216.0,167.6959,167.8252,167.6264,167.7059,65216.0
2024-05-06 13:50:00,168.72,168.85,168.72,168.84,47395.0,167.7158,167.845,167.7158,167.8351,47395.0
2024-05-06 13:55:00,168.85,168.92,168.78,168.89,44188.0,167.845,167.9146,167.7755,167.8848,44188.0
2024-05-06 14:00:00,168.89,168.97,168.85,168.95,62597.0,167.8848,167.9643,167.845,167.9445,62597.0
2024-05-06 14:05:00,168.94,168.99,168.88,168.97,45912.0,167.9345,167.9842,167.8749,167.9643,45912.0
2024-05-06 14:10:00,168.98,169.01,168.93,169.0,88861.0,167.9743,168.0041,167.9246,167.9942,88861.0
2024-05-06 14:15:00,169.0,169.1,168.99,169.09,59101.0,167.9942,168.0936,167.9842,168.0836,59101.0
2024-05-06 14:20:00,169.09,169.15,169.0,169.14,106418.0,168.0836,168.1433,167.9942,168.1333,106418.0
2024-05-06 14:25:00,169.14,169.23,169.11,169.15,102568.0,168.1333,168.2228,168.1035,168.1433,102568.0
2024-05-06 14:30:00,169.15,169.19,169.06,169.11,66346.0,168.1433,168.183,168.0538,168.1035,66346.0
2024-05-06 14:35:00,169.1,169.11,168.98,169.0,90340.0,168.0936,168.1035,167.9743,167.9942,90340.0
2024-05-06 14:40:00,169.01,169.04,168.97,168.97,64896.0,168.0041,168.0339,167.9643,167.9643,64896.0
2024-05-06 14:45:00,168.97,169.18,168.95,169.09,71429.0,167.9643,168.1731,167.9445,168.0836,71429.0
2024-05-06 14:50:00,169.09,169.25,169.05,169.19,87331.0,168.0836,168.2427,168.0439,168.183,87331.0
2024-05-06 14:55:00,169.2,169.29,169.17,169.21,95524.0,168.193,168.2824,168.1631,168.2029,95524.0
2024-05-06 15:00:00,169.21,169.22,169.11,169.17,87430.0,168.2029,168.2128,168.1035,168.1631,87430.0
2024-05-06 15:05:00,169.17,169.2,168.98,168.99,106006.0,168.1631,168.193,167.9743,167.9842,106006.0
2024-05-06 15:10:00,169.0,169.0,168.7,168.75,122388.0,167.9942,167.9942,167.6959,167.7456,122388.0
2024-05-06 15:15:00,168.74,168.89,168.68,168.84,117134.0,167.7357,167.8848,167.6761,167.8351,117134.0
2024-05-06 15:20:00,168.84,168.93,168.81,168.88,68124.0,167.8351,167.9246,167.8053,167.8749,68124.0
2024-05-06 15:25:00,168.88,168.89,168.75,168.79,83780.0,167.8749,167.8848,167.7456,167.7854,83780.0
2024-05-06 15:30:00,168.8,168.8,168.58,168.74,118681.0,167.7953,167.7953,167.5767,167.7357,118681.0
2024-05-06 15:35:00,168.75,168.85,168.72,168.78,199580.0,167.7456,167.845,167.7158,167.7755,199580.0
2024-05-06 15:40:00,168.77,168.92,168.7,168.84,116353.0,167.7655,167.9146,167.6959,167.8351,116353.0
2024-05-06 15:45:00,168.84,169.22,168.82,169.21,131519.0,167.8351,168.2128,167.8152,168.2029,131519.0
2024-05-06 15:50:00,169.21,169.34,169.04,169.33,251775.0,168.2029,168.3321,168.0339,168.3222,251775.0
2024-05-06 15:55:00,169.35,169.88,169.24,169.85,575998.0,168.3421,168.8689,168.2327,168.8391,575998.0
2024-05-07 09:30:00,170.07,172.57,170.0,172.53,1617354.0,169.0578,171.5429,168.9882,171.5031,1617354.0
2024-05-07 09:35:00,172.51,172.8,171.38,171.45,550257.0,171.4833,171.7715,170.36,170.4296,550257.0
2024-05-07 09:40:00,171.43,172.06,171.04,172.0,316242.0,170.4097,171.0359,170.022,170.9763,316242.0
2024-05-07 09:45:00,172.04,172.87,171.94,172.56,418013.0,171.0161,171.8411,170.9167,171.533,418013.0
2024-05-07 09:50:00,172.57,172.78,171.8,172.15,281266.0,171.5429,171.7517,170.7775,171.1254,281266.0
2024-05-07 09:55:00,172.15,172.15,171.5,171.94,254534.0,171.1254,171.1254,170.4793,170.9167,254534.0
2024-05-07 10:00:00,171.91,172.25,171.46,172.17,222755.0,170.8868,171.2248,170.4395,171.1453,222755.0
2024-05-07 10:05:00,172.16,172.18,171.61,171.66,159002.0,171.1353,171.1552,170.5886,170.6383,159002.0
2024-05-07 10:10:00,171.66,172.06,171.59,171.99,160930.0,170.6383,171.0359,170.5687,170.9664,160930.0
2024-05-07 10:15:00,171.99,172.22,171.96,172.13,128202.0,170.9664,171.195,170.9365,171.1055,128202.0
2024-05-07 10:20:00,172.15,172.35,171.86,171.86,170867.0,171.1254,171.3242,170.8371,170.8371,170867.0
2024-05-07 10:25:00,171.87,172.03,171.65,171.8,98841.0,170.8471,171.0061,170.6284,170.7775,98841.0
2024-05-07 10:30:00,171.78,171.83,171.54,171.78,109713.0,170.7576,170.8073,170.519,170.7576,109713.0
2024-05-07 10:35:00,171.78,172.06,171.73,171.88,105238.0,170.7576,171.0359,170.7079,170.857,105238.0
2024-05-07 10:40:00,171.88,172.03,171.79,172.0,80300.0,170.857,171.0061,170.7675,170.9763,80300.0
2024-05-07 10:45:00,172.01,172.26,171.96,172.2,116825.0,170.9862,171.2348,170.9365,171.1751,116825.0
2024-05-07 10:50:00,172.2,172.37,172.19,172.26,115422.0,171.1751,171.3441,171.1652,171.2348,115422.0
2024-05-07 10:55:00,172.3,172.5,172.28,172.45,124218.0,171.2745,171.4733,171.2546,171.4236,124218.0
2024-05-07 11:00:00,172.45,172.61,172.37,172.48,196164.0,171.4236,171.5827,171.3441,171.4534,196164.0
2024-05-07 11:05:00,172.47,172.75,172.45,172.74,119817.0,171.4435,171.7218,171.4236,171.7119,119817.0
2024-05-07 11:10:00,172.74,172.79,172.53,172.64,114495.0,171.7119,171.7616,171.5031,171.6125,114495.0
2024-05-07 11:15:00,172.64,172.74,172.57,172.66,137148.0,171.6125,171.7119,171.5429,171.6324,137148.0
2024-05-07 11:20:00,172.67,172.72,172.31,172.38,116229.0,171.6423,171.692,171.2845,171.354,116229.0
2024-05-07 11:25:00,172.36,172.52,172.31,172.44,106108.0,171.3342,171.4932,171.2845,171.4137,106108.0
2024-05-07 11:30:00,172.44,172.51,172.3,172.33,69815.0,171.4137,171.4833,171.2745,171.3043,69815.0
2024-05-07 11:35:00,172.33,172.57,172.27,172.28,78628.0,171.3043,171.5429,171.2447,171.2546,78628.0
2024-05-07 11:40:00,172.29,172.62,172.28,172.62,105717.0,171.2646,171.5926,171.2546,171.5926,105717.0
2024-05-07 11:45:00,172.62,172.71,172.49,172.6,83505.0,171.5926,171.6821,171.4634,171.5727,83505.0
2024-05-07 11:50:00,172.61,172.7,172.55,172.69,87910.0,171.5827,171.6721,171.523,171.6622,87910.0
2024-05-07 11:55:00,172.69,172.71,172.52,172.63,80603.0,171.6622,171.6821,171.4932,171.6026,80603.0
2024-05-07 12:00:00,172.63,172.9,172.59,172.63,153178.0,171.6026,171.8709,171.5628,171.6026,153178.0
2024-05-07 12:05:00,172.63,172.88,172.59,172.88,158524.0,171.6026,171.8511,171.5628,171.8511,158524.0
2024-05-07 12:10:00,172.86,172.92,172.77,172.84,113423.0,171.8312,171.8908,171.7417,171.8113,113423.0
2024-05-07 12:15:00,172.85,172.97,172.8,172.82,118745.0,171.8212,171.9405,171.7715,171.7914,118745.0
2024-05-07 12:20:00,172.81,172.98,172.76,172.93,120133.0,171.7815,171.9505,171.7318,171.9008,120133.0
2024-05-07 12:25:00,172.93,173.1,172.87,173.09,240406.0,171.9008,172.0698,171.8411,172.0598,240406.0
2024-05-07 12:30:00,173.08,173.3,172.98,173.01,228607.0,172.0499,172.2686,171.9505,171.9803,228607.0
2024-05-07 12:35:00,173.04,173.29,173.01,173.26,107326.0,172.0101,172.2586,171.9803,172.2288,107326.0
2024-05-07 12:40:00,173.24,173.35,173.18,173.33,130958.0,172.2089,172.3183,172.1493,172.2984,130958.0
2024-05-07 12:45:00,173.33,173.47,173.12,173.24,118592.0,172.2984,172.4376,172.0896,172.2089,118592.0
2024-05-07 12:50:00,173.23,173.24,172.96,173.02,74006.0,172.199,172.2089,171.9306,171.9902,74006.0
2024-05-07 12:55:00,173.02,173.06,172.86,172.97,63256.0,171.9902,172.03,171.8312,171.9405,63256.0
2024-05-07 13:00:00,172.98,173.12,172.89,172.91,81027.0,171.9505,172.0896,171.861,171.8809,81027.0
2024-05-07 13:05:00,172.91,172.92,172.79,172.92,76221.0,171.8809,171.8908,171.7616,171.8908,76221.0
2024-05-07 13:10:00,172.92,172.99,172.85,172.92,119990.0,171.8908,171.9604,171.8212,171.8908,119990.0
2024-05-07 13:15:00,172.9,172.97,172.77,172.92,61682.0,171.8709,171.9405,171.7417,171.8908,61682.0
2024-05-07 13:20:00,172.92,173.02,172.9,172.98,79991.0,171.8908,171.9902,171.8709,171.9505,79991.0
2024-05-07 13:25:00,172.98,173.02,172.89,172.95,73035.0,171.9505,171.9902,171.861,171.9206,73035.0
2024-05-07 13:30:00,172.94,173.08,172.89,172.96,71283.0,171.9107,172.0499,171.861,171.9306,71283.0
2024-05-07 13:35:00,172.96,172.97,172.76,172.85,92464.0,171.9306,171.9405,171.7318,171.8212,92464.0
2024-05-07 13:40:00,172.84,172.87,172.71,172.8,73049.0,171.8113,171.8411,171.6821,171.7715,73049.0
2024-05-07 13:45:00,172.8,172.85,172.43,172.48,78748.0,171.7715,171.8212,171.4037,171.4534,78748.0
2024-05-07 13:50:00,172.45,172.61,172.41,172.49,77645.0,171.4236,171.5827,171.3839,171.4634,77645.0
2024-05-07 13:55:00,172.48,172.6,172.4,172.54,93637.0,171.4534,171.5727,171.3739,171.5131,93637.0
2024-05-07 14:00:00,172.56,172.63,172.5,172.58,70220.0,171.533,171.6026,171.4733,171.5528,70220.0
2024-05-07 14:05:00,172.57,172.61,172.41,172.53,79033.0,171.5429,171.5827,171.3839,171.5031,79033.0
2024-05-07 14:10:00,172.54,172.67,172.5,172.63,62569.0,171.5131,171.6423,171.4733,171.6026,62569.0
2024-05-07 14:15:00,172.63,172.68,172.44,172.45,70465.0,171.6026,171.6523,171.4137,171.4236,70465.0
2024-05-07 14:20:00,172.44,172.54,172.35,172.45,76943.0,171.4137,171.5131,171.3242,171.4236,76943.0
2024-05-07 14:25:00,172.45,172.5,172.36,172.46,67498.0,171.4236,171.4733,171.3342,171.4336,67498.0
2024-05-07 14:30:00,172.46,172.55,172.38,172.4,109192.0,171.4336,171.523,171.354,171.3739,109192.0
2024-05-07 14:35:00,172.39,172.56,172.21,172.48,92623.0,171.364,171.533,171.185,171.4534,92623.0
2024-05-07 14:40:00,172.49,172.62,172.45,172.58,93718.0,171.4634,171.5926,171.4236,171.5528,93718.0
2024-05-07 14:45:00,172.57,172.6,172.48,172.52,59492.0,171.5429,171.5727,171.4534,171.4932,59492.0
2024-05-07 14:50:00,172.52,172.61,172.48,172.55,114572.0,171.4932,171.5827,171.4534,171.523,114572.0
2024-05-07 14:55:00,172.54,172.67,172.52,172.65,78079.0,171.5131,171.6423,171.4932,171.6224,78079.0
2024-05-07 15:00:00,172.66,172.68,172.55,172.57,79019.0,171.6324,171.6523,171.523,171.5429,79019.0
2024-05-07 15:05:00,172.57,172.62,172.43,172.49,65211.0,171.5429,171.5926,171.4037,171.4634,65211.0
2024-05-07 15:10:00,172.48,172.6,172.46,172.58,106909.0,171.4534,171.5727,171.4336,171.5528,106909.0
2024-05-07 15:15:00,172.57,172.57,172.31,172.42,152034.0,171.5429,171.5429,171.2845,171.3938,152034.0
2024-05-07 15:20:00,172.42,172.54,172.38,172.47,127216.0,171.3938,171.5131,171.354,171.4435,127216.0
2024-05-07 15:25:00,172.47,172.49,172.32,172.43,110357.0,171.4435,171.4634,171.2944,171.4037,110357.0
2024-05-07 15:30:00,172.43,172.43,172.18,172.22,121275.0,171.4037,171.4037,171.1552,171.195,121275.0
2024-05-07 15:35:00,172.22,172.49,172.2,172.45,148652.0,171.195,171.4634,171.1751,171.4236,148652.0
2024-05-07 15:40:00,172.45,172.63,172.43,172.57,142367.0,171.4236,171.6026,171.4037,171.5429,142367.0
2024-05-07 15:45:00,172.58,172.8,172.49,172.79,178312.0,171.5528,171.7715,171.4634,171.7616,178312.0
2024-05-07 15:50:00,172.79,173.2,172.76,173.1,390249.0,171.7616,172.1692,171.7318,172.0698,390249.0
2024-05-07 15:55:00,173.11,173.16,172.89,173.03,637040.0,172.0797,172.1294,171.861,172.0002,637040.0
2024-05-08 09:30:00,170.75,171.39,170.52,171.34,711555.0,169.7337,170.3699,169.5051,170.3202,711555.0
2024-05-08 09:35:00,171.35,171.55,170.81,170.95,206986.0,170.3302,170.529,169.7934,169.9325,206986.0
2024-05-08 09:40:00,170.97,171.4,170.92,170.92,158460.0,169.9524,170.3799,169.9027,169.9027,158460.0
2024-05-08 09:45:00,170.92,171.44,170.88,171.32,179059.0,169.9027,170.4196,169.863,170.3003,179059.0
2024-05-08 09:50:00,171.32,171.44,170.97,171.22,192697.0,170.3003,170.4196,169.9524,170.2009,192697.0
2024-05-08 09:55:00,171.22,171.54,171.08,171.54,212814.0,170.2009,170.519,170.0618,170.519,212814.0
2024-05-08 10:00:00,171.54,171.61,171.23,171.54,132753.0,170.519,170.5886,170.2109,170.519,132753.0
2024-05-08 10:05:00,171.56,171.58,171.41,171.42,107350.0,170.5389,170.5588,170.3898,170.3998,107350.0
2024-05-08 10:10:00,171.42,171.57,171.35,171.54,144414.0,170.3998,170.5489,170.3302,170.519,144414.0
2024-05-08 10:15:00,171.58,171.78,171.52,171.55,140850.0,170.5588,170.7576,170.4992,170.529,140850.0
2024-05-08 10:20:00,171.56,171.91,171.53,171.8,83623.0,170.5389,170.8868,170.5091,170.7775,83623.0
2024-05-08 10:25:00,171.84,171.88,171.68,171.77,97415.0,170.8173,170.857,170.6582,170.7477,97415.0
2024-05-08 10:30:00,171.76,171.86,171.62,171.62,79692.0,170.7377,170.8371,170.5986,170.5986,79692.0
2024-05-08 10:35:00,171.62,171.77,171.49,171.6,107007.0,170.5986,170.7477,170.4693,170.5787,107007.0
2024-05-08 10:40:00,171.59,171.73,171.54,171.68,85212.0,170.5687,170.7079,170.519,170.6582,85212.0
2024-05-08 10:45:00,171.67,171.77,171.59,171.76,134484.0,170.6483,170.7477,170.5687,170.7377,134484.0
2024-05-08 10:50:00,171.77,171.83,171.58,171.62,96423.0,170.7477,170.8073,170.5588,170.5986,96423.0
2024-05-08 10:55:00,171.61,171.61,171.39,171.5,363044.0,170.5886,170.5886,170.3699,170.4793,363044.0
2024-05-08 11:00:00,171.52,171.9,171.5,171.67,80663.0,170.4992,170.8769,170.4793,170.6483,80663.0
2024-05-08 11:05:00,171.66,171.75,171.51,171.58,64993.0,170.6383,170.7278,170.4892,170.5588,64993.0
2024-05-08 11:10:00,171.58,171.68,171.5,171.6,61404.0,170.5588,170.6582,170.4793,170.5787,61404.0
2024-05-08 11:15:00,171.6,171.77,171.56,171.72,83253.0,170.5787,170.7477,170.5389,170.698,83253.0
2024-05-08 11:20:00,171.72,171.84,171.62,171.77,65465.0,170.698,170.8173,170.5986,170.7477,65465.0
2024-05-08 11:25:00,171.77,171.82,171.72,171.76,61740.0,170.7477,170.7974,170.698,170.7377,61740.0
2024-05-08 11:30:00,171.76,171.8,171.63,171.65,59923.0,170.7377,170.7775,170.6085,170.6284,59923.0
2024-05-08 11:35:00,171.65,171.68,171.51,171.51,42133.0,170.6284,170.6582,170.4892,170.4892,42133.0
2024-05-08 11:40:00,171.52,171.59,171.22,171.22,83702.0,170.4992,170.5687,170.2009,170.2009,83702.0
2024-05-08 11:45:00,171.22,171.36,171.19,171.33,93199.0,170.2009,170.3401,170.1711,170.3103,93199.0
2024-05-08 11:50:00,171.34,171.53,171.34,171.52,50465.0,170.3202,170.5091,170.3202,170.4992,50465.0
2024-05-08 11:55:00,171.53,171.59,171.46,171.53,37490.0,170.5091,170.5687,170.4395,170.5091,37490.0
2024-05-08 12:00:00,171.52,171.68,171.46,171.63,46797.0,170.4992,170.6582,170.4395,170.6085,46797.0
2024-05-08 12:05:00,171.63,171.71,171.59,171.6,32201.0,170.6085,170.688,170.5687,170.5787,32201.0
2024-05-08 12:10:00,171.6,171.82,171.59,171.74,80296.0,170.5787,170.7974,170.5687,170.7178,80296.0
2024-05-08 12:15:00,171.75,171.77,171.6,171.65,67485.0,170.7278,170.7477,170.5787,170.6284,67485.0
2024-05-08 12:20:00,171.65,171.8,171.65,171.72,57078.0,170.6284,170.7775,170.6284,170.698,57078.0
2024-05-08 12:25:00,171.72,171.77,171.62,171.62,77120.0,170.698,170.7477,170.5986,170.5986,77120.0
2024-05-08 12:30:00,171.62,171.65,171.56,171.59,45187.0,170.5986,170.6284,170.5389,170.5687,45187.0
2024-05-08 12:35:00,171.59,171.59,171.28,171.37,99724.0,170.5687,170.5687,170.2606,170.35,99724.0
2024-05-08 12:40:00,171.38,171.55,171.27,171.31,63941.0,170.36,170.529,170.2506,170.2904,63941.0
2024-05-08 12:45:00,171.31,171.42,171.27,171.31,51401.0,170.2904,170.3998,170.2506,170.2904,51401.0
2024-05-08 12:50:00,171.32,171.32,171.16,171.23,49252.0,170.3003,170.3003,170.1413,170.2109,49252.0
2024-05-08 12:55:00,171.24,171.25,171.15,171.22,53759.0,170.2208,170.2308,170.1314,170.2009,53759.0
2024-05-08 13:00:00,171.23,171.33,171.04,171.3,74670.0,170.2109,170.3103,170.022,170.2805,74670.0
2024-05-08 13:05:00,171.28,171.37,171.26,171.29,52495.0,170.2606,170.35,170.2407,170.2705,52495.0
2024-05-08 13:10:00,171.29,171.3,171.15,171.24,56615.0,170.2705,170.2805,170.1314,170.2208,56615.0
2024-05-08 13:15:00,171.23,171.24,171.12,171.13,39132.0,170.2109,170.2208,170.1015,170.1115,39132.0
2024-05-08 13:20:00,171.12,171.14,170.94,170.96,87027.0,170.1015,170.1214,169.9226,169.9425,87027.0
2024-05-08 13:25:00,170.95,171.12,170.94,171.06,60709.0,169.9325,170.1015,169.9226,170.0419,60709.0
2024-05-08 13:30:00,171.05,171.16,171.0,171.11,46733.0,170.032,170.1413,169.9823,170.0916,46733.0
2024-05-08 13:35:00,171.11,171.13,171.03,171.1,35861.0,170.0916,170.1115,170.0121,170.0817,35861.0
2024-05-08 13:40:00,171.09,171.27,171.06,171.25,44531.0,170.0717,170.2506,170.0419,170.2308,44531.0
2024-05-08 13:45:00,171.27,171.34,171.23,171.25,58850.0,170.2506,170.3202,170.2109,170.2308,58850.0
2024-05-08 13:50:00,171.25,171.35,171.24,171.34,56096.0,170.2308,170.3302,170.2208,170.3202,56096.0
2024-05-08 13:55:00,171.34,171.45,171.32,171.43,68254.0,170.3202,170.4296,170.3003,170.4097,68254.0
2024-05-08 14:00:00,171.42,171.54,171.4,171.52,65758.0,170.3998,170.519,170.3799,170.4992,65758.0
2024-05-08 14:05:00,171.52,171.58,171.41,171.56,62732.0,170.4992,170.5588,170.3898,170.5389,62732.0
2024-05-08 14:10:00,171.56,171.62,171.51,171.57,53151.0,170.5389,170.5986,170.4892,170.5489,53151.0
2024-05-08 14:15:00,171.56,171.59,171.48,171.5,85915.0,170.5389,170.5687,170.4594,170.4793,85915.0
2024-05-08 14:20:00,171.49,171.52,171.29,171.34,57258.0,170.4693,170.4992,170.2705,170.3202,57258.0
2024-05-08 14:25:00,171.34,171.45,171.32,171.35,75231.0,170.3202,170.4296,170.3003,170.3302,75231.0
2024-05-08 14:30:00,171.34,171.49,171.29,171.44,57576.0,170.3202,170.4693,170.2705,170.4196,57576.0
2024-05-08 14:35:00,171.44,171.47,171.34,171.36,60023.0,170.4196,170.4495,170.3202,170.3401,60023.0
2024-05-08 14:40:00,171.36,171.4,171.28,171.36,58245.0,170.3401,170.3799,170.2606,170.3401,58245.0
2024-05-08 14:45:00,171.36,171.57,171.34,171.47,75178.0,170.3401,170.5489,170.3202,170.4495,75178.0
2024-05-08 14:50:00,171.48,171.5,171.43,171.48,38887.0,170.4594,170.4793,170.4097,170.4594,38887.0
2024-05-08 14:55:00,171.49,171.54,171.43,171.49,84991.0,170.4693,170.519,170.4097,170.4693,84991.0
2024-05-08 15:00:00,171.48,171.49,171.33,171.37,65482.0,170.4594,170.4693,170.3103,170.35,65482.0
2024-05-08 15:05:00,171.37,171.41,171.28,171.31,73341.0,170.35,170.3898,170.2606,170.2904,73341.0
2024-05-08 15:10:00,171.31,171.35,171.26,171.32,52678.0,170.2904,170.3302,170.2407,170.3003,52678.0
2024-05-08 15:15:00,171.31,171.45,171.28,171.43,55291.0,170.2904,170.4296,170.2606,170.4097,55291.0
2024-05-08 15:20:00,171.42,171.47,171.36,171.44,56713.0,170.3998,170.4495,170.3401,170.4196,56713.0
2024-05-08 15:25:00,171.44,171.44,171.33,171.38,61140.0,170.4196,170.4196,170.3103,170.36,61140.0
2024-05-08 15:30:00,171.37,171.44,171.32,171.34,88084.0,170.35,170.4196,170.3003,170.3202,88084.0
2024-05-08 15:35:00,171.34,171.4,171.29,171.34,80158.0,170.3202,170.3799,170.2705,170.3202,80158.0
2024-05-08 15:40:00,171.34,171.41,171.3,171.32,86029.0,170.3202,170.3898,170.2805,170.3003,86029.0
2024-05-08 15:45:00,171.31,171.45,171.27,171.41,110947.0,170.2904,170.4296,170.2506,170.3898,110947.0
2024-05-08 15:50:00,171.41,171.53,171.11,171.11,251788.0,170.3898,170.5091,170.0916,170.0916,251788.0
2024-05-08 15:55:00,171.11,171.24,171.04,171.13,451185.0,170.0916,170.2208,170.022,170.1115,451185.0
2024-05-09 09:30:00,171.15,172.44,171.1,171.37,401776.0,170.1314,171.4137,170.0817,170.35,401776.0
2024-05-09 09:35:00,171.34,171.41,171.07,171.27,122271.0,170.3202,170.3898,170.0518,170.2506,122271.0
2024-05-09 09:40:00,171.31,171.33,170.62,170.68,192933.0,170.2904,170.3103,169.6045,169.6642,192933.0
2024-05-09 09:45:00,170.69,170.7,170.42,170.53,148439.0,169.6741,169.684,169.4057,169.515,148439.0
2024-05-09 09:50:00,170.54,170.83,170.44,170.6,131588.0,169.525,169.8133,169.4256,169.5846,131588.0
2024-05-09 09:55:00,170.61,170.72,170.42,170.58,111817.0,169.5946,169.7039,169.4057,169.5648,111817.0
2024-05-09 10:00:00,170.58,170.67,170.35,170.5,144603.0,169.5648,169.6542,169.3361,169.4852,144603.0
2024-05-09 10:05:00,170.49,170.55,170.18,170.31,173460.0,169.4753,169.5349,169.1671,169.2964,173460.0
2024-05-09 10:10:00,170.31,170.54,170.21,170.26,101530.0,169.2964,169.525,169.197,169.2467,101530.0
2024-05-09 10:15:00,170.26,170.3,169.93,170.0,250179.0,169.2467,169.2864,168.9186,168.9882,250179.0
2024-05-09 10:20:00,169.99,170.2,169.97,170.09,112205.0,168.9783,169.187,168.9584,169.0777,112205.0
2024-05-09 10:25:00,170.09,170.29,170.06,170.17,122001.0,169.0777,169.2765,169.0478,169.1572,122001.0
2024-05-09 10:30:00,170.18,170.33,170.02,170.14,90389.0,169.1671,169.3162,169.0081,169.1274,90389.0
2024-05-09 10:35:00,170.16,170.6,170.15,170.54,103000.0,169.1473,169.5846,169.1373,169.525,103000.0
2024-05-09 10:40:00,170.56,170.65,170.42,170.44,109072.0,169.5449,169.6343,169.4057,169.4256,109072.0
2024-05-09 10:45:00,170.43,170.53,170.3,170.5,104734.0,169.4156,169.515,169.2864,169.4852,104734.0
2024-05-09 10:50:00,170.53,170.89,170.5,170.86,70703.0,169.515,169.8729,169.4852,169.8431,70703.0
2024-05-09 10:55:00,170.87,170.89,170.6,170.77,84079.0,169.853,169.8729,169.5846,169.7536,84079.0
2024-05-09 11:00:00,170.78,170.95,170.77,170.86,68836.0,169.7636,169.9325,169.7536,169.8431,68836.0
2024-05-09 11:05:00,170.87,170.95,170.84,170.85,56995.0,169.853,169.9325,169.8232,169.8331,56995.0
2024-05-09 11:10:00,170.86,170.89,170.73,170.82,99884.0,169.8431,169.8729,169.7139,169.8033,99884.0
2024-05-09 11:15:00,170.83,170.85,170.67,170.83,47621.0,169.8133,169.8331,169.6542,169.8133,47621.0
2024-05-09 11:20:00,170.83,170.9,170.79,170.84,41524.0,169.8133,169.8828,169.7735,169.8232,41524.0
2024-05-09 11:25:00,170.82,171.0,170.8,170.98,68488.0,169.8033,169.9823,169.7834,169.9624,68488.0
2024-05-09 11:30:00,171.0,171.11,170.91,171.1,62164.0,169.9823,170.0916,169.8928,170.0817,62164.0
2024-05-09 11:35:00,171.11,171.12,170.87,171.0,56033.0,170.0916,170.1015,169.853,169.9823,56033.0
2024-05-09 11:40:00,170.99,170.99,170.8,170.93,61635.0,169.9723,169.9723,169.7834,169.9127,61635.0
2024-05-09 11:45:00,170.92,170.96,170.77,170.82,43721.0,169.9027,169.9425,169.7536,169.8033,43721.0
2024-05-09 11:50:00,170.81,170.85,170.72,170.76,39143.0,169.7934,169.8331,169.7039,169.7437,39143.0
2024-05-09 11:55:00,170.76,170.76,170.6,170.69,47193.0,169.7437,169.7437,169.5846,169.6741,47193.0
2024-05-09 12:00:00,170.68,170.72,170.62,170.7,46797.0,169.6642,169.7039,169.6045,169.684,46797.0
2024-05-09 12:05:00,170.68,170.71,170.57,170.69,46334.0,169.6642,169.694,169.5548,169.6741,46334.0
2024-05-09 12:10:00,170.69,170.74,170.63,170.74,35228.0,169.6741,169.7238,169.6145,169.7238,35228.0
2024-05-09 12:15:00,170.74,170.78,170.65,170.71,51215.0,169.7238,169.7636,169.6343,169.694,51215.0
2024-05-09 12:20:00,170.7,170.81,170.64,170.81,43157.0,169.684,169.7934,169.6244,169.7934,43157.0
2024-05-09 12:25:00,170.81,170.89,170.8,170.87,45392.0,169.7934,169.8729,169.7834,169.853,45392.0
2024-05-09 12:30:00,170.87,170.87,170.72,170.77,48088.0,169.853,169.853,169.7039,169.7536,48088.0
2024-05-09 12:35:00,170.76,171.05,170.76,170.98,58237.0,169.7437,170.032,169.7437,169.9624,58237.0
2024-05-09 12:40:00,170.98,171.0,170.92,170.95,59801.0,169.9624,169.9823,169.9027,169.9325,59801.0
2024-05-09 12:45:00,170.95,170.99,170.84,170.89,56236.0,169.9325,169.9723,169.8232,169.8729,56236.0
2024-05-09 12:50:00,170.89,170.92,170.83,170.88,81101.0,169.8729,169.9027,169.8133,169.863,81101.0
2024-05-09 12:55:00,170.87,170.96,170.86,170.94,69665.0,169.853,169.9425,169.8431,169.9226,69665.0
2024-05-09 13:00:00,170.94,171.07,170.84,170.97,128879.0,169.9226,170.0518,169.8232,169.9524,128879.0
2024-05-09 13:05:00,170.97,171.02,170.9,170.97,63001.0,169.9524,170.0021,169.8828,169.9524,63001.0
2024-05-09 13:10:00,170.97,171.11,170.92,171.05,93788.0,169.9524,170.0916,169.9027,170.032,93788.0
2024-05-09 13:15:00,171.05,171.06,170.95,171.02,82799.0,170.032,170.0419,169.9325,170.0021,82799.0
2024-05-09 13:20:00,171.03,171.03,170.7,170.89,156961.0,170.0121,170.0121,169.684,169.8729,156961.0
2024-05-09 13:25:00,170.88,171.04,170.85,171.03,120240.0,169.863,170.022,169.8331,170.0121,120240.0
2024-05-09 13:30:00,171.03,171.07,170.98,170.98,100534.0,170.0121,170.0518,169.9624,169.9624,100534.0
2024-05-09 13:35:00,170.98,171.02,170.92,170.98,99268.0,169.9624,170.0021,169.9027,169.9624,99268.0
2024-05-09 13:40:00,170.97,170.99,170.88,170.91,74939.0,169.9524,169.9723,169.863,169.8928,74939.0
2024-05-09 13:45:00,170.91,170.96,170.71,170.8,78976.0,169.8928,169.9425,169.694,169.7834,78976.0
2024-05-09 13:50:00,170.8,170.89,170.74,170.75,69742.0,169.7834,169.8729,169.7238,169.7337,69742.0
2024-05-09 13:55:00,170.75,170.78,170.71,170.72,48915.0,169.7337,169.7636,169.694,169.7039,48915.0
2024-05-09 14:00:00,170.72,170.77,170.64,170.75,94385.0,169.7039,169.7536,169.6244,169.7337,94385.0
2024-05-09 14:05:00,170.76,170.86,170.75,170.8,36268.0,169.7437,169.8431,169.7337,169.7834,36268.0
2024-05-09 14:10:00,170.81,170.89,170.79,170.81,60592.0,169.7934,169.8729,169.7735,169.7934,60592.0
2024-05-09 14:15:00,170.82,170.89,170.78,170.83,90211.0,169.8033,169.8729,169.7636,169.8133,90211.0
2024-05-09 14:20:00,170.82,170.86,170.6,170.62,54193.0,169.8033,169.8431,169.5846,169.6045,54193.0
2024-05-09 14:25:00,170.63,170.85,170.62,170.81,85596.0,169.6145,169.8331,169.6045,169.7934,85596.0
2024-05-09 14:30:00,170.81,170.9,170.76,170.84,66564.0,169.7934,169.8828,169.7437,169.8232,66564.0
2024-05-09 14:35:00,170.84,170.96,170.84,170.92,39034.0,169.8232,169.9425,169.8232,169.9027,39034.0
2024-05-09 14:40:00,170.93,170.94,170.88,170.93,37431.0,169.9127,169.9226,169.863,169.9127,37431.0
2024-05-09 14:45:00,170.93,171.04,170.92,170.99,74471.0,169.9127,170.022,169.9027,169.9723,74471.0
2024-05-09 14:50:00,170.99,171.09,170.99,171.04,74907.0,169.9723,170.0717,169.9723,170.022,74907.0
2024-05-09 14:55:00,171.04,171.19,171.04,171.11,74502.0,170.022,170.1711,170.022,170.0916,74502.0
2024-05-09 15:00:00,171.12,171.12,171.01,171.1,64831.0,170.1015,170.1015,169.9922,170.0817,64831.0
2024-05-09 15:05:00,171.1,171.2,171.08,171.14,80099.0,170.0817,170.1811,170.0618,170.1214,80099.0
2024-05-09 15:10:00,171.14,171.19,171.09,171.18,95229.0,170.1214,170.1711,170.0717,170.1612,95229.0
2024-05-09 15:15:00,171.17,171.29,171.11,171.28,86577.0,170.1512,170.2705,170.0916,170.2606,86577.0
2024-05-09 15:20:00,171.27,171.33,171.16,171.21,90042.0,170.2506,170.3103,170.1413,170.191,90042.0
2024-05-09 15:25:00,171.21,171.22,171.12,171.14,63095.0,170.191,170.2009,170.1015,170.1214,63095.0
2024-05-09 15:30:00,171.14,171.18,171.07,171.16,78005.0,170.1214,170.1612,170.0518,170.1413,78005.0
2024-05-09 15:35:00,171.16,171.3,171.14,171.22,81412.0,170.1413,170.2805,170.1214,170.2009,81412.0
2024-05-09 15:40:00,171.22,171.28,171.12,171.2,71370.0,170.2009,170.2606,170.1015,170.1811,71370.0
2024-05-09 15:45:00,171.19,171.29,171.14,171.21,96602.0,170.1711,170.2705,170.1214,170.191,96602.0
2024-05-09 15:50:00,171.22,171.53,171.22,171.44,208959.0,170.2009,170.5091,170.2009,170.4196,208959.0
2024-05-09 15:55:00,171.43,171.64,171.26,171.62,541119.0,170.4097,170.6184,170.2407,170.5986,541119.0
2024-05-10 09:30:00,169.69,170.19,169.41,169.57,605193.0,168.68,169.1771,168.4017,168.5608,605193.0
2024-05-10 09:35:00,169.55,169.61,168.86,169.27,427896.0,168.5409,168.6005,167.855,168.2625,427896.0
2024-05-10 09:40:00,169.27,169.95,169.22,169.83,217243.0,168.2625,168.9385,168.2128,168.8192,217243.0
2024-05-10 09:45:00,169.83,169.93,169.58,169.83,143933.0,168.8192,168.9186,168.5707,168.8192,143933.0
2024-05-10 09:50:00,169.83,169.86,169.53,169.77,119066.0,168.8192,168.849,168.521,168.7596,119066.0
2024-05-10 09:55:00,169.77,169.94,169.68,169.9,105936.0,168.7596,168.9286,168.6701,168.8888,105936.0
2024-05-10 10:00:00,169.89,170.19,169.54,170.15,205514.0,168.8789,169.1771,168.5309,169.1373,205514.0
2024-05-10 10:05:00,170.16,170.45,170.16,170.28,161904.0,169.1473,169.4355,169.1473,169.2665,161904.0
2024-05-10 10:10:00,170.28,170.32,170.02,170.05,123312.0,169.2665,169.3063,169.0081,169.0379,123312.0
2024-05-10 10:15:00,170.05,170.31,169.87,169.91,229501.0,169.0379,169.2964,168.859,168.8987,229501.0
2024-05-10 10:20:00,169.89,170.2,169.78,170.08,132113.0,168.8789,169.187,168.7695,169.0677,132113.0
2024-05-10 10:25:00,170.1,170.13,169.7,169.84,150281.0,169.0876,169.1174,168.69,168.8292,150281.0
2024-05-10 10:30:00,169.85,170.07,169.58,170.04,144483.0,168.8391,169.0578,168.5707,169.028,144483.0
2024-05-10 10:35:00,170.03,170.04,169.51,169.58,133741.0,169.018,169.028,168.5011,168.5707,133741.0
2024-05-10 10:40:00,169.58,169.95,169.53,169.87,102634.0,168.5707,168.9385,168.521,168.859,102634.0
2024-05-10 10:45:00,169.87,169.87,169.63,169.75,92870.0,168.859,168.859,168.6204,168.7397,92870.0
2024-05-10 10:50:00,169.75,169.84,169.44,169.46,91175.0,168.7397,168.8292,168.4315,168.4514,91175.0
2024-05-10 10:55:00,169.45,169.63,169.28,169.52,142734.0,168.4415,168.6204,168.2725,168.5111,142734.0
2024-05-10 11:00:00,169.52,169.76,169.41,169.75,105739.0,168.5111,168.7496,168.4017,168.7397,105739.0
2024-05-10 11:05:00,169.75,169.77,169.58,169.73,66765.0,168.7397,168.7596,168.5707,168.7198,66765.0
2024-05-10 11:10:00,169.76,169.87,169.68,169.76,76549.0,168.7496,168.859,168.6701,168.7496,76549.0
2024-05-10 11:15:00,169.76,169.87,169.74,169.8,66969.0,168.7496,168.859,168.7298,168.7894,66969.0
2024-05-10 11:20:00,169.8,169.87,169.64,169.69,104085.0,168.7894,168.859,168.6303,168.68,104085.0
2024-05-10 11:25:00,169.7,169.99,169.7,169.99,79034.0,168.69,168.9783,168.69,168.9783,79034.0
2024-05-10 11:30:00,169.99,169.99,169.67,169.73,74425.0,168.9783,168.9783,168.6602,168.7198,74425.0
2024-05-10 11:35:00,169.74,169.75,169.33,169.33,138295.0,168.7298,168.7397,168.3222,168.3222,138295.0
2024-05-10 11:40:00,169.34,169.41,169.12,169.21,111311.0,168.3321,168.4017,168.1134,168.2029,111311.0
2024-05-10 11:45:00,169.21,169.41,169.07,169.41,121741.0,168.2029,168.4017,168.0637,168.4017,121741.0
2024-05-10 11:50:00,169.41,169.57,169.35,169.43,79016.0,168.4017,168.5608,168.3421,168.4216,79016.0
2024-05-10 11:55:00,169.43,169.52,169.42,169.48,85467.0,168.4216,168.5111,168.4117,168.4713,85467.0
2024-05-10 12:00:00,169.47,169.5,169.3,169.35,146847.0,168.4614,168.4912,168.2924,168.3421,146847.0
2024-05-10 12:05:00,169.35,169.45,169.21,169.42,65417.0,168.3421,168.4415,168.2029,168.4117,65417.0
2024-05-10 12:10:00,169.42,169.52,169.33,169.51,76954.0,168.4117,168.5111,168.3222,168.5011,76954.0
2024-05-10 12:15:00,169.52,169.61,169.41,169.43,70355.0,168.5111,168.6005,168.4017,168.4216,70355.0
2024-05-10 12:20:00,169.45,169.48,169.36,169.46,61254.0,168.4415,168.4713,168.352,168.4514,61254.0
2024-05-10 12:25:00,169.46,169.56,169.41,169.52,35319.0,168.4514,168.5508,168.4017,168.5111,35319.0
2024-05-10 12:30:00,169.52,169.54,169.44,169.47,43627.0,168.5111,168.5309,168.4315,168.4614,43627.0
2024-05-10 12:35:00,169.48,169.57,169.34,169.34,44544.0,168.4713,168.5608,168.3321,168.3321,44544.0
2024-05-10 12:40:00,169.33,169.38,169.16,169.16,65358.0,168.3222,168.3719,168.1532,168.1532,65358.0
2024-05-10 12:45:00,169.17,169.41,169.17,169.38,67103.0,168.1631,168.4017,168.1631,168.3719,67103.0
2024-05-10 12:50:00,169.39,169.4,169.26,169.34,48706.0,168.3818,168.3918,168.2526,168.3321,48706.0
2024-05-10 12:55:00,169.33,169.53,169.31,169.37,71601.0,168.3222,168.521,168.3023,168.362,71601.0
2024-05-10 13:00:00,169.38,169.4,169.18,169.2,79154.0,168.3719,168.3918,168.1731,168.193,79154.0
2024-05-10 13:05:00,169.19,169.24,169.05,169.12,125317.0,168.183,168.2327,168.0439,168.1134,125317.0
2024-05-10 13:10:00,169.11,169.2,169.09,169.15,101717.0,168.1035,168.193,168.0836,168.1433,101717.0
2024-05-10 13:15:00,169.17,169.21,168.96,169.08,161272.0,168.1631,168.2029,167.9544,168.0737,161272.0
2024-05-10 13:20:00,169.09,169.18,169.0,169.01,124103.0,168.0836,168.1731,167.9942,168.0041,124103.0
2024-05-10 13:25:00,169.02,169.02,168.68,168.74,141519.0,168.014,168.014,167.6761,167.7357,141519.0
2024-05-10 13:30:00,168.76,168.78,168.63,168.7,88961.0,167.7556,167.7755,167.6264,167.6959,88961.0
2024-05-10 13:35:00,168.7,168.74,168.44,168.5,110234.0,167.6959,167.7357,167.4375,167.4971,110234.0
2024-05-10 13:40:00,168.51,168.52,168.17,168.21,131235.0,167.5071,167.517,167.1691,167.2089,131235.0
2024-05-10 13:45:00,168.2,168.79,167.91,168.77,385354.0,167.1989,167.7854,166.9106,167.7655,385354.0
2024-05-10 13:50:00,168.77,170.3,168.74,170.16,1215148.0,167.7655,169.2864,167.7357,169.1473,1215148.0
2024-05-10 13:55:00,170.15,171.34,169.85,170.43,825574.0,169.1373,170.3202,168.8391,169.4156,825574.0
2024-05-10 14:00:00,170.43,170.8,170.28,170.74,244543.0,169.4156,169.7834,169.2665,169.7238,244543.0
2024-05-10 14:05:00,170.76,170.91,170.44,170.71,231710.0,169.7437,169.8928,169.4256,169.694,231710.0
2024-05-10 14:10:00,170.73,170.73,170.19,170.26,132267.0,169.7139,169.7139,169.1771,169.2467,132267.0
2024-05-10 14:15:00,170.28,170.48,170.17,170.24,93455.0,169.2665,169.4653,169.1572,169.2268,93455.0
2024-05-10 14:20:00,170.24,170.27,170.1,170.24,99331.0,169.2268,169.2566,169.0876,169.2268,99331.0
2024-05-10 14:25:00,170.21,170.28,170.02,170.19,99314.0,169.197,169.2665,169.0081,169.1771,99314.0
2024-05-10 14:30:00,170.17,170.22,169.95,170.01,94974.0,169.1572,169.2069,168.9385,168.9981,94974.0
2024-05-10 14:35:00,170.02,170.18,169.86,170.16,85831.0,169.0081,169.1671,168.849,169.1473,85831.0
2024-05-10 14:40:00,170.16,170.26,170.08,170.09,82525.0,169.1473,169.2467,169.0677,169.0777,82525.0
2024-05-10 14:45:00,170.09,170.18,170.0,170.09,84760.0,169.0777,169.1671,168.9882,169.0777,84760.0
2024-05-10 14:50:00,170.1,170.38,170.1,170.26,78705.0,169.0876,169.3659,169.0876,169.2467,78705.0
2024-05-10 14:55:00,170.25,170.53,170.24,170.52,101486.0,169.2367,169.515,169.2268,169.5051,101486.0
2024-05-10 15:00:00,170.52,170.61,170.44,170.45,108653.0,169.5051,169.5946,169.4256,169.4355,108653.0
2024-05-10 15:05:00,170.46,170.49,170.32,170.35,80552.0,169.4455,169.4753,169.3063,169.3361,80552.0
2024-05-10 15:10:00,170.35,170.45,170.29,170.31,74924.0,169.3361,169.4355,169.2765,169.2964,74924.0
2024-05-10 15:15:00,170.32,170.48,170.23,170.4,111536.0,169.3063,169.4653,169.2168,169.3858,111536.0
2024-05-10 15:20:00,170.39,170.42,170.25,170.4,119618.0,169.3759,169.4057,169.2367,169.3858,119618.0
2024-05-10 15:25:00,170.4,170.55,170.38,170.45,123968.0,169.3858,169.5349,169.3659,169.4355,123968.0
2024-05-10 15:30:00,170.45,170.49,170.17,170.29,138592.0,169.4355,169.4753,169.1572,169.2765,138592.0
2024-05-10 15:35:00,170.28,170.29,170.16,170.18,140348.0,169.2665,169.2765,169.1473,169.1671,140348.0
2024-05-10 15:40:00,170.18,170.2,170.01,170.07,174675.0,169.1671,169.187,168.9981,169.0578,174675.0
2024-05-10 15:45:00,170.07,170.15,169.91,170.07,191522.0,169.0578,169.1373,168.8987,169.0578,191522.0
2024-05-10 15:50:00,170.08,170.38,170.08,170.23,312005.0,169.0677,169.3659,169.0677,169.2168,312005.0
2024-05-10 15:55:00,170.24,170.47,170.18,170.27,447298.0,169.2268,169.4554,169.1671,169.2566,447298.0
2024-05-13 09:30:00,165.95,167.71,165.76,166.62,846077.0,164.9623,166.7118,164.7734,165.6283,846077.0
2024-05-13 09:35:00,166.63,167.64,166.62,167.14,574219.0,165.6383,166.6422,165.6283,166.1452,574219.0
2024-05-13 09:40:00,167.15,167.4,166.58,167.3,311827.0,166.1552,166.4037,165.5886,166.3043,311827.0
2024-05-13 09:45:00,167.26,167.31,166.58,166.65,208603.0,166.2645,166.3142,165.5886,165.6581,208603.0
2024-05-13 09:50:00,166.65,166.82,166.31,166.63,257384.0,165.6581,165.8271,165.3202,165.6383,257384.0
2024-05-13 09:55:00,166.62,166.74,166.18,166.4,250867.0,165.6283,165.7476,165.1909,165.4096,250867.0
2024-05-13 10:00:00,166.4,166.9,166.16,166.87,192406.0,165.4096,165.9067,165.1711,165.8768,192406.0
2024-05-13 10:05:00,166.88,167.01,166.57,166.78,128359.0,165.8868,166.016,165.5786,165.7874,128359.0
2024-05-13 10:10:00,166.81,166.88,166.63,166.7,90295.0,165.8172,165.8868,165.6383,165.7078,90295.0
2024-05-13 10:15:00,166.73,167.06,166.62,166.66,188207.0,165.7377,166.0657,165.6283,165.6681,188207.0
2024-05-13 10:20:00,166.67,166.86,166.52,166.77,114273.0,165.678,165.8669,165.5289,165.7774,114273.0
2024-05-13 10:25:00,166.77,166.82,166.63,166.77,109440.0,165.7774,165.8271,165.6383,165.7774,109440.0
2024-05-13 10:30:00,166.77,166.84,166.54,166.79,130496.0,165.7774,165.847,165.5488,165.7973,130496.0
2024-05-13 10:35:00,166.8,167.0,166.49,166.82,148886.0,165.8072,166.0061,165.4991,165.8271,148886.0
2024-05-13 10:40:00,166.8,166.95,166.66,166.88,104861.0,165.8072,165.9564,165.6681,165.8868,104861.0
2024-05-13 10:45:00,166.87,167.01,166.84,166.91,131076.0,165.8768,166.016,165.847,165.9166,131076.0
2024-05-13 10:50:00,166.91,166.98,166.78,166.94,110588.0,165.9166,165.9862,165.7874,165.9464,110588.0
2024-05-13 10:55:00,166.94,167.47,166.93,167.33,237427.0,165.9464,166.4733,165.9365,166.3341,237427.0
2024-05-13 11:00:00,167.34,167.73,167.3,167.71,151470.0,166.344,166.7317,166.3043,166.7118,151470.0
2024-05-13 11:05:00,167.7,167.8,167.48,167.54,115700.0,166.7019,166.8013,166.4832,166.5428,115700.0
2024-05-13 11:10:00,167.55,167.9,167.54,167.78,123497.0,166.5528,166.9007,166.5428,166.7814,123497.0
2024-05-13 11:15:00,167.8,167.87,167.59,167.67,133038.0,166.8013,166.8709,166.5925,166.6721,133038.0
2024-05-13 11:20:00,167.67,167.71,167.43,167.69,77131.0,166.6721,166.7118,166.4335,166.692,77131.0
2024-05-13 11:25:00,167.7,167.82,167.64,167.75,66944.0,166.7019,166.8212,166.6422,166.7516,66944.0
2024-05-13 11:30:00,167.74,167.74,167.58,167.71,90956.0,166.7417,166.7417,166.5826,166.7118,90956.0
2024-05-13 11:35:00,167.71,167.73,167.58,167.71,146880.0,166.7118,166.7317,166.5826,166.7118,146880.0
2024-05-13 11:40:00,167.7,167.78,167.63,167.63,141985.0,166.7019,166.7814,166.6323,166.6323,141985.0
2024-05-13 11:45:00,167.64,167.78,167.61,167.66,103625.0,166.6422,166.7814,166.6124,166.6621,103625.0
2024-05-13 11:50:00,167.67,167.89,167.66,167.75,131495.0,166.6721,166.8908,166.6621,166.7516,131495.0
2024-05-13 11:55:00,167.75,167.77,167.59,167.72,95241.0,166.7516,166.7715,166.5925,166.7218,95241.0
2024-05-13 12:00:00,167.73,168.09,167.73,167.84,182909.0,166.7317,167.0896,166.7317,166.8411,182909.0
2024-05-13 12:05:00,167.84,168.03,167.73,167.99,86842.0,166.8411,167.0299,166.7317,166.9902,86842.0
2024-05-13 12:10:00,167.99,168.08,167.69,167.69,163908.0,166.9902,167.0796,166.692,166.692,163908.0
2024-05-13 12:15:00,167.71,167.74,167.55,167.66,120531.0,166.7118,166.7417,166.5528,166.6621,120531.0
2024-05-13 12:20:00,167.67,167.8,167.58,167.79,116002.0,166.6721,166.8013,166.5826,166.7914,116002.0
2024-05-13 12:25:00,167.81,167.9,167.77,167.86,80618.0,166.8112,166.9007,166.7715,166.8609,80618.0
2024-05-13 12:30:00,167.86,168.03,167.81,167.97,104055.0,166.8609,167.0299,166.8112,166.9703,104055.0
2024-05-13 12:35:00,167.99,168.04,167.92,167.97,80884.0,166.9902,167.0399,166.9206,166.9703,80884.0
2024-05-13 12:40:00,167.97,167.97,167.8,167.91,90156.0,166.9703,166.9703,166.8013,166.9106,90156.0
2024-05-13 12:45:00,167.92,168.1,167.86,168.08,82314.0,166.9206,167.0995,166.8609,167.0796,82314.0
2024-05-13 12:50:00,168.06,168.21,168.0,168.04,93124.0,167.0597,167.2089,167.0001,167.0399,93124.0
2024-05-13 12:55:00,168.02,168.08,167.89,167.91,101557.0,167.02,167.0796,166.8908,166.9106,101557.0
2024-05-13 13:00:00,167.91,168.6,167.82,168.15,377219.0,166.9106,167.5965,166.8212,167.1492,377219.0
2024-05-13 13:05:00,168.15,168.18,167.85,167.96,243826.0,167.1492,167.179,166.851,166.9603,243826.0
2024-05-13 13:10:00,167.94,168.89,167.8,168.81,281621.0,166.9405,167.8848,166.8013,167.8053,281621.0
2024-05-13 13:15:00,168.81,169.48,168.66,169.46,266259.0,167.8053,168.4713,167.6562,168.4514,266259.0
2024-05-13 13:20:00,169.47,169.97,169.4,169.76,245088.0,168.4614,168.9584,168.3918,168.7496,245088.0
2024-05-13 13:25:00,169.79,170.33,169.59,170.16,433535.0,168.7795,169.3162,168.5806,169.1473,433535.0
2024-05-13 13:30:00,170.17,170.23,169.46,169.56,210749.0,169.1572,169.2168,168.4514,168.5508,210749.0
2024-05-13 13:35:00,169.55,169.65,169.4,169.49,157333.0,168.5409,168.6403,168.3918,168.4812,157333.0
2024-05-13 13:40:00,169.49,169.52,169.07,169.13,123164.0,168.4812,168.5111,168.0637,168.1234,123164.0
2024-05-13 13:45:00,169.11,169.3,169.08,169.24,80332.0,168.1035,168.2924,168.0737,168.2327,80332.0
2024-05-13 13:50:00,169.25,169.28,169.09,169.2,65682.0,168.2427,168.2725,168.0836,168.193,65682.0
2024-05-13 13:55:00,169.22,169.26,169.14,169.24,69995.0,168.2128,168.2526,168.1333,168.2327,69995.0
2024-05-13 14:00:00,169.24,169.58,169.16,169.3,145501.0,168.2327,168.5707,168.1532,168.2924,145501.0
2024-05-13 14:05:00,169.32,169.49,169.27,169.49,89910.0,168.3123,168.4812,168.2625,168.4812,89910.0
2024-05-13 14:10:00,169.49,169.7,169.45,169.6,72765.0,168.4812,168.69,168.4415,168.5906,72765.0
2024-05-13 14:15:00,169.61,169.63,169.44,169.56,73734.0,168.6005,168.6204,168.4315,168.5508,73734.0
2024-05-13 14:20:00,169.58,169.61,169.46,169.5,68032.0,168.5707,168.6005,168.4514,168.4912,68032.0
2024-05-13 14:25:00,169.5,169.61,169.47,169.5,40230.0,168.4912,168.6005,168.4614,168.4912,40230.0
2024-05-13 14:30:00,169.51,169.55,169.33,169.42,42140.0,168.5011,168.5409,168.3222,168.4117,42140.0
2024-05-13 14:35:00,169.4,169.52,169.36,169.5,41923.0,168.3918,168.5111,168.352,168.4912,41923.0
2024-05-13 14:40:00,169.49,169.69,169.45,169.67,42632.0,168.4812,168.68,168.4415,168.6602,42632.0
2024-05-13 14:45:00,169.69,169.71,169.56,169.59,60424.0,168.68,168.6999,168.5508,168.5806,60424.0
2024-05-13 14:50:00,169.58,169.59,169.43,169.43,49237.0,168.5707,168.5806,168.4216,168.4216,49237.0
2024-05-13 14:55:00,169.41,169.62,169.41,169.6,50276.0,168.4017,168.6105,168.4017,168.5906,50276.0
2024-05-13 15:00:00,169.59,169.62,169.52,169.57,61116.0,168.5806,168.6105,168.5111,168.5608,61116.0
2024-05-13 15:05:00,169.57,169.67,169.52,169.6,56331.0,168.5608,168.6602,168.5111,168.5906,56331.0
2024-05-13 15:10:00,169.6,169.78,169.55,169.77,93788.0,168.5906,168.7695,168.5409,168.7596,93788.0
2024-05-13 15:15:00,169.77,169.91,169.76,169.9,108344.0,168.7596,168.8987,168.7496,168.8888,108344.0
2024-05-13 15:20:00,169.9,170.0,169.78,169.85,190859.0,168.8888,168.9882,168.7695,168.8391,190859.0
2024-05-13 15:25:00,169.86,170.06,169.84,169.96,94531.0,168.849,169.0478,168.8292,168.9484,94531.0
2024-05-13 15:30:00,169.95,170.0,169.84,169.94,94101.0,168.9385,168.9882,168.8292,168.9286,94101.0
2024-05-13 15:35:00,169.93,170.18,169.91,170.07,142237.0,168.9186,169.1671,168.8987,169.0578,142237.0
2024-05-13 15:40:00,170.06,170.28,170.01,170.26,103400.0,169.0478,169.2665,168.9981,169.2467,103400.0
2024-05-13 15:45:00,170.25,170.36,170.13,170.27,120986.0,169.2367,169.3461,169.1174,169.2566,120986.0
2024-05-13 15:50:00,170.28,170.64,170.25,170.56,274271.0,169.2665,169.6244,169.2367,169.5449,274271.0
2024-05-13 15:55:00,170.55,170.95,170.37,170.9,1231594.0,169.5349,169.9325,169.356,169.8828,1231594.0
2024-05-14 09:30:00,171.57,172.12,170.93,172.01,700032.0,170.5489,171.0956,169.9127,170.9862,700032.0
2024-05-14 09:35:00,172.03,172.06,170.83,171.04,264868.0,171.0061,171.0359,169.8133,170.022,264868.0
2024-05-14 09:40:00,171.08,171.32,170.83,171.28,148574.0,170.0618,170.3003,169.8133,170.2606,148574.0
2024-05-14 09:45:00,171.27,171.39,171.06,171.15,150260.0,170.2506,170.3699,170.0419,170.1314,150260.0
2024-05-14 09:50:00,171.15,171.22,170.67,170.79,152834.0,170.1314,170.2009,169.6542,169.7735,152834.0
2024-05-14 09:55:00,170.79,170.81,170.42,170.5,136227.0,169.7735,169.7934,169.4057,169.4852,136227.0
2024-05-14 10:00:00,170.49,170.91,170.46,170.66,131547.0,169.4753,169.8928,169.4455,169.6443,131547.0
2024-05-14 10:05:00,170.65,171.15,170.64,171.1,155509.0,169.6343,170.1314,169.6244,170.0817,155509.0
2024-05-14 10:10:00,171.09,171.1,170.69,170.97,114686.0,170.0717,170.0817,169.6741,169.9524,114686.0
2024-05-14 10:15:00,170.97,171.12,170.82,171.04,97523.0,169.9524,170.1015,169.8033,170.022,97523.0
2024-05-14 10:20:00,171.03,171.34,170.93,171.3,184789.0,170.0121,170.3202,169.9127,170.2805,184789.0
2024-05-14 10:25:00,171.3,171.57,171.29,171.49,202365.0,170.2805,170.5489,170.2705,170.4693,202365.0
2024-05-14 10:30:00,171.49,171.76,171.46,171.61,115741.0,170.4693,170.7377,170.4395,170.5886,115741.0
2024-05-14 10:35:00,171.6,171.61,171.02,171.17,130602.0,170.5787,170.5886,170.0021,170.1512,130602.0
2024-05-14 10:40:00,171.17,171.24,170.97,171.09,95995.0,170.1512,170.2208,169.9524,170.0717,95995.0
2024-05-14 10:45:00,171.09,171.4,171.05,171.36,81995.0,170.0717,170.3799,170.032,170.3401,81995.0
2024-05-14 10:50:00,171.35,171.37,171.22,171.3,102373.0,170.3302,170.35,170.2009,170.2805,102373.0
2024-05-14 10:55:00,171.31,171.52,171.29,171.5,148336.0,170.2904,170.4992,170.2705,170.4793,148336.0
2024-05-14 11:00:00,171.52,171.73,171.28,171.33,134807.0,170.4992,170.7079,170.2606,170.3103,134807.0
2024-05-14 11:05:00,171.33,171.56,171.3,171.45,107044.0,170.3103,170.5389,170.2805,170.4296,107044.0
2024-05-14 11:10:00,171.45,171.48,171.35,171.42,85513.0,170.4296,170.4594,170.3302,170.3998,85513.0
2024-05-14 11:15:00,171.44,171.58,171.37,171.39,110276.0,170.4196,170.5588,170.35,170.3699,110276.0
2024-05-14 11:20:00,171.38,171.47,171.28,171.36,145411.0,170.36,170.4495,170.2606,170.3401,145411.0
2024-05-14 11:25:00,171.36,171.36,171.17,171.34,75650.0,170.3401,170.3401,170.1512,170.3202,75650.0
2024-05-14 11:30:00,171.33,171.33,170.97,170.99,100053.0,170.3103,170.3103,169.9524,169.9723,100053.0
2024-05-14 11:35:00,170.97,171.01,170.85,170.95,81643.0,169.9524,169.9922,169.8331,169.9325,81643.0
2024-05-14 11:40:00,170.94,171.03,170.86,170.87,76389.0,169.9226,170.0121,169.8431,169.853,76389.0
2024-05-14 11:45:00,170.88,170.92,170.69,170.87,109062.0,169.863,169.9027,169.6741,169.853,109062.0
2024-05-14 11:50:00,170.88,170.93,170.79,170.88,110220.0,169.863,169.9127,169.7735,169.863,110220.0
2024-05-14 11:55:00,170.89,171.15,170.88,171.06,99933.0,169.8729,170.1314,169.863,170.0419,99933.0
2024-05-14 12:00:00,171.06,171.1,170.83,170.9,64745.0,170.0419,170.0817,169.8133,169.8828,64745.0
2024-05-14 12:05:00,170.9,171.01,170.78,170.81,84092.0,169.8828,169.9922,169.7636,169.7934,84092.0
2024-05-14 12:10:00,170.82,170.91,170.67,170.71,66200.0,169.8033,169.8928,169.6542,169.694,66200.0
2024-05-14 12:15:00,170.71,170.84,170.64,170.83,89609.0,169.694,169.8232,169.6244,169.8133,89609.0
2024-05-14 12:20:00,170.84,170.94,170.62,170.74,121383.0,169.8232,169.9226,169.6045,169.7238,121383.0
2024-05-14 12:25:00,170.75,170.8,170.66,170.77,65537.0,169.7337,169.7834,169.6443,169.7536,65537.0
2024-05-14 12:30:00,170.77,170.81,170.66,170.74,80945.0,169.7536,169.7934,169.6443,169.7238,80945.0
2024-05-14 12:35:00,170.74,170.8,170.67,170.76,78284.0,169.7238,169.7834,169.6542,169.7437,78284.0
2024-05-14 12:40:00,170.75,170.79,170.66,170.7,70763.0,169.7337,169.7735,169.6443,169.684,70763.0
2024-05-14 12:45:00,170.71,170.77,170.67,170.73,86896.0,169.694,169.7536,169.6542,169.7139,86896.0
2024-05-14 12:50:00,170.73,170.82,170.69,170.78,110114.0,169.7139,169.8033,169.6741,169.7636,110114.0
2024-05-14 12:55:00,170.78,170.9,170.73,170.84,121712.0,169.7636,169.8828,169.7139,169.8232,121712.0
2024-05-14 13:00:00,170.86,170.97,170.84,170.94,147607.0,169.8431,169.9524,169.8232,169.9226,147607.0
2024-05-14 13:05:00,170.94,170.96,170.77,170.9,92460.0,169.9226,169.9425,169.7536,169.8828,92460.0
2024-05-14 13:10:00,170.9,171.21,170.9,171.18,120380.0,169.8828,170.191,169.8828,170.1612,120380.0
2024-05-14 13:15:00,171.21,171.22,170.96,171.18,128037.0,170.191,170.2009,169.9425,170.1612,128037.0
2024-05-14 13:20:00,171.17,171.6,171.14,171.59,173772.0,170.1512,170.5787,170.1214,170.5687,173772.0
2024-05-14 13:25:00,171.59,172.33,171.58,172.15,409122.0,170.5687,171.3043,170.5588,171.1254,409122.0
2024-05-14 13:30:00,172.15,172.64,172.14,172.47,496249.0,171.1254,171.6125,171.1155,171.4435,496249.0
2024-05-14 13:35:00,172.49,172.78,172.02,172.15,246691.0,171.4634,171.7517,170.9962,171.1254,246691.0
2024-05-14 13:40:00,172.15,172.34,172.0,172.33,220088.0,171.1254,171.3143,170.9763,171.3043,220088.0
2024-05-14 13:45:00,172.33,172.37,172.02,172.18,133531.0,171.3043,171.3441,170.9962,171.1552,133531.0
2024-05-14 13:50:00,172.18,172.29,172.0,172.04,117813.0,171.1552,171.2646,170.9763,171.0161,117813.0
2024-05-14 13:55:00,172.03,172.03,171.76,171.92,145917.0,171.0061,171.0061,170.7377,170.8968,145917.0
2024-05-14 14:00:00,171.92,171.92,171.76,171.77,131192.0,170.8968,170.8968,170.7377,170.7477,131192.0
2024-05-14 14:05:00,171.77,171.79,171.59,171.69,115478.0,170.7477,170.7675,170.5687,170.6681,115478.0
2024-05-14 14:10:00,171.73,172.1,171.71,172.04,160139.0,170.7079,171.0757,170.688,171.0161,160139.0
2024-05-14 14:15:00,172.05,172.16,171.89,171.98,151281.0,171.026,171.1353,170.867,170.9564,151281.0
2024-05-14 14:20:00,172.0,172.24,171.95,172.09,110593.0,170.9763,171.2149,170.9266,171.0658,110593.0
2024-05-14 14:25:00,172.1,172.15,172.03,172.07,72093.0,171.0757,171.1254,171.0061,171.0459,72093.0
2024-05-14 14:30:00,172.07,172.39,171.97,172.29,109895.0,171.0459,171.364,170.9465,171.2646,109895.0
2024-05-14 14:35:00,172.28,172.42,172.21,172.36,60003.0,171.2546,171.3938,171.185,171.3342,60003.0
2024-05-14 14:40:00,172.36,172.67,172.35,172.61,169784.0,171.3342,171.6423,171.3242,171.5827,169784.0
2024-05-14 14:45:00,172.62,172.65,172.4,172.41,113677.0,171.5926,171.6224,171.3739,171.3839,113677.0
2024-05-14 14:50:00,172.42,172.52,172.25,172.5,95222.0,171.3938,171.4932,171.2248,171.4733,95222.0
2024-05-14 14:55:00,172.51,172.6,172.3,172.37,84733.0,171.4833,171.5727,171.2745,171.3441,84733.0
2024-05-14 15:00:00,172.36,172.46,172.28,172.32,76346.0,171.3342,171.4336,171.2546,171.2944,76346.0
2024-05-14 15:05:00,172.32,172.33,172.13,172.28,88278.0,171.2944,171.3043,171.1055,171.2546,88278.0
2024-05-14 15:10:00,172.28,172.43,172.26,172.31,83492.0,171.2546,171.4037,171.2348,171.2845,83492.0
2024-05-14 15:15:00,172.31,172.4,172.21,172.35,120564.0,171.2845,171.3739,171.185,171.3242,120564.0
2024-05-14 15:20:00,172.36,172.54,172.33,172.41,117940.0,171.3342,171.5131,171.3043,171.3839,117940.0
2024-05-14 15:25:00,172.41,172.51,172.34,172.43,100941.0,171.3839,171.4833,171.3143,171.4037,100941.0
2024-05-14 15:30:00,172.43,172.46,172.37,172.41,93415.0,171.4037,171.4336,171.3441,171.3839,93415.0
2024-05-14 15:35:00,172.4,172.43,172.26,172.35,98252.0,171.3739,171.4037,171.2348,171.3242,98252.0
2024-05-14 15:40:00,172.35,172.44,172.3,172.31,122686.0,171.3242,171.4137,171.2745,171.2845,122686.0
2024-05-14 15:45:00,172.31,172.33,171.83,171.88,207082.0,171.2845,171.3043,170.8073,170.857,207082.0
2024-05-14 15:50:00,171.9,172.01,171.62,171.88,315305.0,170.8769,170.9862,170.5986,170.857,315305.0
2024-05-14 15:55:00,171.89,172.01,171.83,171.88,419283.0,170.867,170.9862,170.8073,170.857,419283.0
2024-05-15 09:30:00,172.14,173.35,172.03,173.25,763503.0,171.1155,172.3183,171.0061,172.2189,763503.0
2024-05-15 09:35:00,173.28,173.77,173.07,173.74,397440.0,172.2487,172.7358,172.0399,172.7059,397440.0
2024-05-15 09:40:00,173.76,174.05,173.18,173.31,507028.0,172.7258,173.0141,172.1493,172.2785,507028.0
2024-05-15 09:45:00,173.28,173.5,172.81,172.92,243986.0,172.2487,172.4674,171.7815,171.8908,243986.0
2024-05-15 09:50:00,172.92,172.92,172.18,172.61,238113.0,171.8908,171.8908,171.1552,171.5827,238113.0
2024-05-15 09:55:00,172.63,172.8,172.45,172.71,181233.0,171.6026,171.7715,171.4236,171.6821,181233.0
2024-05-15 10:00:00,172.72,173.08,172.6,173.08,187568.0,171.692,172.0499,171.5727,172.0499,187568.0
2024-05-15 10:05:00,173.09,173.37,172.9,173.2,176256.0,172.0598,172.3381,171.8709,172.1692,176256.0
2024-05-15 10:10:00,173.2,173.36,173.01,173.25,101920.0,172.1692,172.3282,171.9803,172.2189,101920.0
2024-05-15 10:15:00,173.26,173.26,173.03,173.07,82854.0,172.2288,172.2288,172.0002,172.0399,82854.0
2024-05-15 10:20:00,173.09,173.26,173.02,173.05,95780.0,172.0598,172.2288,171.9902,172.0201,95780.0
2024-05-15 10:25:00,173.05,173.21,172.97,173.2,94542.0,172.0201,172.1791,171.9405,172.1692,94542.0
2024-05-15 10:30:00,173.2,173.49,173.11,173.37,98807.0,172.1692,172.4574,172.0797,172.3381,98807.0
2024-05-15 10:35:00,173.36,173.38,173.03,173.38,96913.0,172.3282,172.3481,172.0002,172.3481,96913.0
2024-05-15 10:40:00,173.38,173.44,173.24,173.26,84206.0,172.3481,172.4077,172.2089,172.2288,84206.0
2024-05-15 10:45:00,173.26,173.44,173.14,173.41,96929.0,172.2288,172.4077,172.1095,172.3779,96929.0
2024-05-15 10:50:00,173.42,173.42,173.22,173.24,99535.0,172.3878,172.3878,172.189,172.2089,99535.0
2024-05-15 10:55:00,173.24,173.4,173.17,173.4,92464.0,172.2089,172.368,172.1393,172.368,92464.0
2024-05-15 11:00:00,173.4,173.45,173.25,173.34,84269.0,172.368,172.4177,172.2189,172.3083,84269.0
2024-05-15 11:05:00,173.33,173.41,173.21,173.35,98864.0,172.2984,172.3779,172.1791,172.3183,98864.0
2024-05-15 11:10:00,173.36,173.37,173.14,173.18,92132.0,172.3282,172.3381,172.1095,172.1493,92132.0
2024-05-15 11:15:00,173.18,173.21,172.93,173.01,94913.0,172.1493,172.1791,171.9008,171.9803,94913.0
2024-05-15 11:20:00,173.01,173.05,172.8,172.85,76970.0,171.9803,172.0201,171.7715,171.8212,76970.0
2024-05-15 11:25:00,172.85,173.0,172.8,172.9,98189.0,171.8212,171.9703,171.7715,171.8709,98189.0
2024-05-15 11:30:00,172.9,172.93,172.71,172.72,105089.0,171.8709,171.9008,171.6821,171.692,105089.0
2024-05-15 11:35:00,172.73,172.85,172.7,172.77,53720.0,171.702,171.8212,171.6721,171.7417,53720.0
2024-05-15 11:40:00,172.77,173.05,172.76,172.85,120894.0,171.7417,172.0201,171.7318,171.8212,120894.0
2024-05-15 11:45:00,172.85,172.98,172.81,172.86,53018.0,171.8212,171.9505,171.7815,171.8312,53018.0
2024-05-15 11:50:00,172.85,172.93,172.77,172.81,59578.0,171.8212,171.9008,171.7417,171.7815,59578.0
2024-05-15 11:55:00,172.81,172.89,172.74,172.81,66010.0,171.7815,171.861,171.7119,171.7815,66010.0
2024-05-15 12:00:00,172.81,172.83,172.67,172.68,69726.0,171.7815,171.8014,171.6423,171.6523,69726.0
2024-05-15 12:05:00,172.7,172.72,172.56,172.64,68252.0,171.6721,171.692,171.533,171.6125,68252.0
2024-05-15 12:10:00,172.64,172.74,172.61,172.65,62785.0,171.6125,171.7119,171.5827,171.6224,62785.0
2024-05-15 12:15:00,172.65,172.65,172.47,172.54,62718.0,171.6224,171.6224,171.4435,171.5131,62718.0
2024-05-15 12:20:00,172.54,172.6,172.4,172.58,93350.0,171.5131,171.5727,171.3739,171.5528,93350.0
2024-05-15 12:25:00,172.58,172.65,172.51,172.61,75190.0,171.5528,171.6224,171.4833,171.5827,75190.0
2024-05-15 12:30:00,172.63,172.68,172.56,172.58,70069.0,171.6026,171.6523,171.533,171.5528,70069.0
2024-05-15 12:35:00,172.57,172.68,172.53,172.55,46833.0,171.5429,171.6523,171.5031,171.523,46833.0
2024-05-15 12:40:00,172.54,172.58,172.22,172.22,86841.0,171.5131,171.5528,171.195,171.195,86841.0
2024-05-15 12:45:00,172.23,172.36,172.12,172.17,96333.0,171.2049,171.3342,171.0956,171.1453,96333.0
2024-05-15 12:50:00,172.19,172.5,172.18,172.36,83497.0,171.1652,171.4733,171.1552,171.3342,83497.0
2024-05-15 12:55:00,172.36,172.42,172.31,172.36,86953.0,171.3342,171.3938,171.2845,171.3342,86953.0
2024-05-15 13:00:00,172.37,172.63,172.23,172.63,91954.0,171.3441,171.6026,171.2049,171.6026,91954.0
2024-05-15 13:05:00,172.64,172.83,172.61,172.8,89391.0,171.6125,171.8014,171.5827,171.7715,89391.0
2024-05-15 13:10:00,172.81,172.87,172.68,172.79,82843.0,171.7815,171.8411,171.6523,171.7616,82843.0
2024-05-15 13:15:00,172.79,173.0,172.78,172.83,131747.0,171.7616,171.9703,171.7517,171.8014,131747.0
2024-05-15 13:20:00,172.83,173.02,172.81,172.97,74493.0,171.8014,171.9902,171.7815,171.9405,74493.0
2024-05-15 13:25:00,172.97,173.16,172.94,173.13,76657.0,171.9405,172.1294,171.9107,172.0996,76657.0
2024-05-15 13:30:00,173.14,173.19,173.04,173.08,73850.0,172.1095,172.1592,172.0101,172.0499,73850.0
2024-05-15 13:35:00,173.09,173.14,172.99,173.09,71294.0,172.0598,172.1095,171.9604,172.0598,71294.0
2024-05-15 13:40:00,173.09,173.24,173.07,173.21,68314.0,172.0598,172.2089,172.0399,172.1791,68314.0
2024-05-15 13:45:00,173.22,173.25,173.05,173.19,55912.0,172.189,172.2189,172.0201,172.1592,55912.0
2024-05-15 13:50:00,173.19,173.5,173.15,173.5,88061.0,172.1592,172.4674,172.1195,172.4674,88061.0
2024-05-15 13:55:00,173.49,173.54,173.39,173.49,183189.0,172.4574,172.5071,172.358,172.4574,183189.0
2024-05-15 14:00:00,173.49,173.54,173.24,173.34,117084.0,172.4574,172.5071,172.2089,172.3083,117084.0
2024-05-15 14:05:00,173.35,173.48,173.32,173.45,91175.0,172.3183,172.4475,172.2884,172.4177,91175.0
2024-05-15 14:10:00,173.46,173.62,173.46,173.61,96549.0,172.4276,172.5867,172.4276,172.5767,96549.0
2024-05-15 14:15:00,173.61,173.61,173.35,173.48,108361.0,172.5767,172.5767,172.3183,172.4475,108361.0
2024-05-15 14:20:00,173.49,173.59,173.4,173.55,94645.0,172.4574,172.5568,172.368,172.5171,94645.0
2024-05-15 14:25:00,173.56,173.74,173.55,173.69,87106.0,172.527,172.7059,172.5171,172.6562,87106.0
2024-05-15 14:30:00,173.68,173.73,173.55,173.6,67935.0,172.6463,172.696,172.5171,172.5668,67935.0
2024-05-15 14:35:00,173.59,173.75,173.56,173.7,57821.0,172.5568,172.7159,172.527,172.6662,57821.0
2024-05-15 14:40:00,173.7,173.74,173.62,173.62,70909.0,172.6662,172.7059,172.5867,172.5867,70909.0
2024-05-15 14:45:00,173.61,173.68,173.49,173.53,75401.0,172.5767,172.6463,172.4574,172.4972,75401.0
2024-05-15 14:50:00,173.53,173.7,173.53,173.67,121206.0,172.4972,172.6662,172.4972,172.6364,121206.0
2024-05-15 14:55:00,173.67,173.68,173.54,173.6,51864.0,172.6364,172.6463,172.5071,172.5668,51864.0
2024-05-15 15:00:00,173.59,173.62,173.52,173.61,62743.0,172.5568,172.5867,172.4873,172.5767,62743.0
2024-05-15 15:05:00,173.6,173.73,173.6,173.7,63674.0,172.5668,172.696,172.5668,172.6662,63674.0
2024-05-15 15:10:00,173.7,173.76,173.63,173.67,80031.0,172.6662,172.7258,172.5966,172.6364,80031.0
2024-05-15 15:15:00,173.65,173.88,173.64,173.81,118446.0,172.6165,172.8451,172.6065,172.7755,118446.0
2024-05-15 15:20:00,173.81,173.92,173.73,173.79,74063.0,172.7755,172.8849,172.696,172.7556,74063.0
2024-05-15 15:25:00,173.8,173.88,173.74,173.81,88009.0,172.7656,172.8451,172.7059,172.7755,88009.0
2024-05-15 15:30:00,173.8,173.85,173.73,173.75,107569.0,172.7656,172.8153,172.696,172.7159,107569.0
2024-05-15 15:35:00,173.75,173.75,173.61,173.72,90073.0,172.7159,172.7159,172.5767,172.6861,90073.0
2024-05-15 15:40:00,173.72,173.82,173.7,173.77,104926.0,172.6861,172.7855,172.6662,172.7358,104926.0
2024-05-15 15:45:00,173.76,173.84,173.71,173.79,118392.0,172.7258,172.8053,172.6761,172.7556,118392.0
2024-05-15 15:50:00,173.78,174.0,173.67,173.93,319680.0,172.7457,172.9644,172.6364,172.8948,319680.0
2024-05-15 15:55:00,173.93,174.04,173.68,173.95,858178.0,172.8948,173.0042,172.6463,172.9147,858178.0
2024-05-16 09:30:00,174.6,174.75,174.05,174.56,535941.0,173.5608,173.7099,173.0141,173.5211,535941.0
2024-05-16 09:35:00,174.56,174.94,174.45,174.93,313537.0,173.5211,173.8988,173.4117,173.8889,313537.0
2024-05-16 09:40:00,174.92,175.03,174.69,174.89,608090.0,173.8789,173.9883,173.6503,173.8491,608090.0
2024-05-16 09:45:00,174.9,175.0,174.63,174.86,238906.0,173.859,173.9584,173.5906,173.8193,238906.0
2024-05-16 09:50:00,174.89,175.04,174.77,175.03,198418.0,173.8491,173.9982,173.7298,173.9883,198418.0
2024-05-16 09:55:00,175.02,175.29,174.98,175.14,246561.0,173.9783,174.2467,173.9386,174.0976,246561.0
2024-05-16 10:00:00,175.13,175.35,175.06,175.11,119639.0,174.0877,174.3064,174.0181,174.0678,119639.0
2024-05-16 10:05:00,175.12,175.33,175.12,175.29,123203.0,174.0777,174.2865,174.0777,174.2467,123203.0
2024-05-16 10:10:00,175.28,175.5,175.21,175.27,133562.0,174.2368,174.4555,174.1672,174.2268,133562.0
2024-05-16 10:15:00,175.25,175.47,175.22,175.34,79111.0,174.207,174.4256,174.1771,174.2964,79111.0
2024-05-16 10:20:00,175.35,175.63,175.31,175.53,125566.0,174.3064,174.5847,174.2666,174.4853,125566.0
2024-05-16 10:25:00,175.56,175.62,175.45,175.53,87014.0,174.5151,174.5748,174.4058,174.4853,87014.0
2024-05-16 10:30:00,175.55,175.84,175.54,175.57,158157.0,174.5052,174.7934,174.4952,174.5251,158157.0
2024-05-16 10:35:00,175.55,175.67,175.55,175.62,88051.0,174.5052,174.6245,174.5052,174.5748,88051.0
2024-05-16 10:40:00,175.63,175.91,175.62,175.75,148576.0,174.5847,174.863,174.5748,174.704,148576.0
2024-05-16 10:45:00,175.74,175.84,175.72,175.77,96204.0,174.694,174.7934,174.6742,174.7239,96204.0
2024-05-16 10:50:00,175.78,175.92,175.73,175.92,98016.0,174.7338,174.873,174.6841,174.873,98016.0
2024-05-16 10:55:00,175.92,176.3,175.85,176.2,427326.0,174.873,175.2507,174.8034,175.1513,427326.0
2024-05-16 11:00:00,176.2,176.33,176.07,176.08,216718.0,175.1513,175.2805,175.0221,175.032,216718.0
2024-05-16 11:05:00,176.09,176.22,176.01,176.01,162609.0,175.042,175.1712,174.9624,174.9624,162609.0
2024-05-16 11:10:00,176.0,176.04,175.86,175.92,148920.0,174.9525,174.9923,174.8133,174.873,148920.0
2024-05-16 11:15:00,175.95,176.02,175.78,175.79,86923.0,174.9028,174.9724,174.7338,174.7437,86923.0
2024-05-16 11:20:00,175.79,175.84,175.63,175.75,96592.0,174.7437,174.7934,174.5847,174.704,96592.0
2024-05-16 11:25:00,175.75,176.13,175.73,176.11,167177.0,174.704,175.0817,174.6841,175.0618,167177.0
2024-05-16 11:30:00,176.11,176.3,175.96,176.28,143183.0,175.0618,175.2507,174.9127,175.2308,143183.0
2024-05-16 11:35:00,176.29,176.34,175.87,176.06,107659.0,175.2408,175.2905,174.8233,175.0121,107659.0
2024-05-16 11:40:00,176.06,176.24,175.98,176.24,90111.0,175.0121,175.1911,174.9326,175.1911,90111.0
2024-05-16 11:45:00,176.23,176.34,175.84,175.89,131964.0,175.1811,175.2905,174.7934,174.8431,131964.0
2024-05-16 11:50:00,175.9,175.94,175.76,175.85,65697.0,174.8531,174.8928,174.7139,174.8034,65697.0
2024-05-16 11:55:00,175.82,175.83,175.63,175.71,78997.0,174.7736,174.7835,174.5847,174.6642,78997.0
2024-05-16 12:00:00,175.7,175.71,175.33,175.53,183573.0,174.6543,174.6642,174.2865,174.4853,183573.0
2024-05-16 12:05:00,175.53,175.61,175.38,175.38,71469.0,174.4853,174.5648,174.3362,174.3362,71469.0
2024-05-16 12:10:00,175.39,175.44,175.28,175.38,90935.0,174.3461,174.3958,174.2368,174.3362,90935.0
2024-05-16 12:15:00,175.38,175.38,175.11,175.23,75502.0,174.3362,174.3362,174.0678,174.1871,75502.0
2024-05-16 12:20:00,175.23,175.29,175.12,175.29,59673.0,174.1871,174.2467,174.0777,174.2467,59673.0
2024-05-16 12:25:00,175.28,175.34,175.21,175.28,69731.0,174.2368,174.2964,174.1672,174.2368,69731.0
2024-05-16 12:30:00,175.28,175.28,175.14,175.25,98835.0,174.2368,174.2368,174.0976,174.207,98835.0
2024-05-16 12:35:00,175.25,175.43,175.21,175.38,64870.0,174.207,174.3859,174.1672,174.3362,64870.0
2024-05-16 12:40:00,175.4,175.4,175.27,175.33,55351.0,174.3561,174.3561,174.2268,174.2865,55351.0
2024-05-16 12:45:00,175.33,175.35,175.23,175.25,85104.0,174.2865,174.3064,174.1871,174.207,85104.0
2024-05-16 12:50:00,175.25,175.39,175.22,175.33,74563.0,174.207,174.3461,174.1771,174.2865,74563.0
2024-05-16 12:55:00,175.34,175.41,175.32,175.41,64762.0,174.2964,174.366,174.2765,174.366,64762.0
2024-05-16 13:00:00,175.41,175.44,175.26,175.34,106161.0,174.366,174.3958,174.2169,174.2964,106161.0
2024-05-16 13:05:00,175.34,175.52,175.3,175.45,67747.0,174.2964,174.4753,174.2567,174.4058,67747.0
2024-05-16 13:10:00,175.46,175.46,175.3,175.39,58955.0,174.4157,174.4157,174.2567,174.3461,58955.0
2024-05-16 13:15:00,175.38,175.43,175.25,175.29,80169.0,174.3362,174.3859,174.207,174.2467,80169.0
2024-05-16 13:20:00,175.3,175.33,174.82,174.98,201237.0,174.2567,174.2865,173.7795,173.9386,201237.0
2024-05-16 13:25:00,174.96,175.06,174.89,174.93,85736.0,173.9187,174.0181,173.8491,173.8889,85736.0
2024-05-16 13:30:00,174.95,175.17,174.95,175.15,62268.0,173.9087,174.1274,173.9087,174.1076,62268.0
2024-05-16 13:35:00,175.13,175.2,175.02,175.19,60022.0,174.0877,174.1573,173.9783,174.1473,60022.0
2024-05-16 13:40:00,175.19,175.3,175.17,175.28,50170.0,174.1473,174.2567,174.1274,174.2368,50170.0
2024-05-16 13:45:00,175.27,175.29,175.21,175.26,65286.0,174.2268,174.2467,174.1672,174.2169,65286.0
2024-05-16 13:50:00,175.25,175.51,175.24,175.49,71004.0,174.207,174.4654,174.197,174.4455,71004.0
2024-05-16 13:55:00,175.5,175.63,175.45,175.58,113373.0,174.4555,174.5847,174.4058,174.535,113373.0
2024-05-16 14:00:00,175.59,175.71,175.58,175.7,89496.0,174.5449,174.6642,174.535,174.6543,89496.0
2024-05-16 14:05:00,175.68,175.8,175.6,175.71,100300.0,174.6344,174.7537,174.5549,174.6642,100300.0
2024-05-16 14:10:00,175.71,175.76,175.44,175.45,88025.0,174.6642,174.7139,174.3958,174.4058,88025.0
2024-05-16 14:15:00,175.44,175.59,175.37,175.56,75281.0,174.3958,174.5449,174.3262,174.5151,75281.0
2024-05-16 14:20:00,175.56,175.9,175.52,175.82,108409.0,174.5151,174.8531,174.4753,174.7736,108409.0
2024-05-16 14:25:00,175.81,175.92,175.74,175.86,108433.0,174.7636,174.873,174.694,174.8133,108433.0
2024-05-16 14:30:00,175.84,176.03,175.84,175.91,173743.0,174.7934,174.9823,174.7934,174.863,173743.0
2024-05-16 14:35:00,175.89,175.98,175.86,175.94,88195.0,174.8431,174.9326,174.8133,174.8928,88195.0
2024-05-16 14:40:00,175.95,176.08,175.92,176.04,82857.0,174.9028,175.032,174.873,174.9923,82857.0
2024-05-16 14:45:00,176.04,176.05,175.84,175.87,107771.0,174.9923,175.0022,174.7934,174.8233,107771.0
2024-05-16 14:50:00,175.88,175.89,175.73,175.83,81234.0,174.8332,174.8431,174.6841,174.7835,81234.0
2024-05-16 14:55:00,175.84,175.88,175.72,175.82,72552.0,174.7934,174.8332,174.6742,174.7736,72552.0
2024-05-16 15:00:00,175.82,175.83,175.55,175.58,87368.0,174.7736,174.7835,174.5052,174.535,87368.0
2024-05-16 15:05:00,175.57,175.62,175.51,175.58,80122.0,174.5251,174.5748,174.4654,174.535,80122.0
2024-05-16 15:10:00,175.57,175.57,175.47,175.53,79863.0,174.5251,174.5251,174.4256,174.4853,79863.0
2024-05-16 15:15:00,175.53,175.61,175.5,175.54,80259.0,174.4853,174.5648,174.4555,174.4952,80259.0
2024-05-16 15:20:00,175.53,175.53,175.38,175.45,75867.0,174.4853,174.4853,174.3362,174.4058,75867.0
2024-05-16 15:25:00,175.46,175.49,175.42,175.46,74354.0,174.4157,174.4455,174.3759,174.4157,74354.0
2024-05-16 15:30:00,175.45,175.52,175.35,175.36,102336.0,174.4058,174.4753,174.3064,174.3163,102336.0
2024-05-16 15:35:00,175.36,175.42,175.19,175.31,92301.0,174.3163,174.3759,174.1473,174.2666,92301.0
2024-05-16 15:40:00,175.32,175.44,175.2,175.22,124482.0,174.2765,174.3958,174.1573,174.1771,124482.0
2024-05-16 15:45:00,175.21,175.35,175.13,175.26,181668.0,174.1672,174.3064,174.0877,174.2169,181668.0
2024-05-16 15:50:00,175.27,175.93,175.27,175.89,204548.0,174.2268,174.8829,174.2268,174.8431,204548.0
2024-05-16 15:55:00,175.87,175.87,175.29,175.43,667029.0,174.8233,174.8233,174.2467,174.3859,667029.0
2024-05-17 09:30:00,175.47,176.2,174.98,176.04,1052396.0,174.4256,175.1513,173.9386,174.9923,1052396.0
2024-05-17 09:35:00,176.0,176.13,175.6,175.78,150692.0,174.9525,175.0817,174.5549,174.7338,150692.0
2024-05-17 09:40:00,175.82,175.85,175.51,175.85,110739.0,174.7736,174.8034,174.4654,174.8034,110739.0
2024-05-17 09:45:00,175.84,176.02,175.54,175.56,105839.0,174.7934,174.9724,174.4952,174.5151,105839.0
2024-05-17 09:50:00,175.57,175.95,175.47,175.79,109098.0,174.5251,174.9028,174.4256,174.7437,109098.0
2024-05-17 09:55:00,175.76,176.45,175.63,176.4,290939.0,174.7139,175.3998,174.5847,175.3501,290939.0
2024-05-17 10:00:00,176.38,176.69,176.19,176.58,168560.0,175.3302,175.6384,175.1414,175.529,168560.0
2024-05-17 10:05:00,176.59,176.6,176.25,176.5,102749.0,175.539,175.5489,175.201,175.4495,102749.0
2024-05-17 10:10:00,176.52,176.82,176.42,176.79,143280.0,175.4694,175.7676,175.37,175.7378,143280.0
2024-05-17 10:15:00,176.8,176.89,176.56,176.62,143418.0,175.7477,175.8372,175.5092,175.5688,143418.0
2024-05-17 10:20:00,176.63,176.86,176.62,176.81,197718.0,175.5787,175.8074,175.5688,175.7577,197718.0
2024-05-17 10:25:00,176.83,176.99,176.78,176.95,150088.0,175.7776,175.9366,175.7279,175.8968,150088.0
2024-05-17 10:30:00,176.94,177.09,176.75,177.08,153358.0,175.8869,176.036,175.698,176.0261,153358.0
2024-05-17 10:35:00,177.07,177.28,177.04,177.13,181565.0,176.0161,176.2249,175.9863,176.0758,181565.0
2024-05-17 10:40:00,177.13,177.3,177.07,177.16,118946.0,176.0758,176.2448,176.0161,176.1056,118946.0
2024-05-17 10:45:00,177.15,177.32,177.11,177.22,95412.0,176.0956,176.2646,176.0559,176.1652,95412.0
2024-05-17 10:50:00,177.21,177.22,176.93,176.94,91577.0,176.1553,176.1652,175.877,175.8869,91577.0
2024-05-17 10:55:00,176.95,176.96,176.8,176.91,106102.0,175.8968,175.9068,175.7477,175.8571,106102.0
2024-05-17 11:00:00,176.9,176.9,176.65,176.67,59846.0,175.8471,175.8471,175.5986,175.6185,59846.0
2024-05-17 11:05:00,176.69,176.8,176.61,176.79,90378.0,175.6384,175.7477,175.5589,175.7378,90378.0
2024-05-17 11:10:00,176.78,176.83,176.64,176.82,88898.0,175.7279,175.7776,175.5887,175.7676,88898.0
2024-05-17 11:15:00,176.82,176.92,176.74,176.79,74476.0,175.7676,175.867,175.6881,175.7378,74476.0
2024-05-17 11:20:00,176.78,176.9,176.73,176.79,71292.0,175.7279,175.8471,175.6781,175.7378,71292.0
2024-05-17 11:25:00,176.78,176.93,176.76,176.92,51857.0,175.7279,175.877,175.708,175.867,51857.0
2024-05-17 11:30:00,176.92,176.93,176.69,176.7,80378.0,175.867,175.877,175.6384,175.6483,80378.0
2024-05-17 11:35:00,176.72,176.76,176.61,176.75,54714.0,175.6682,175.708,175.5589,175.698,54714.0
2024-05-17 11:40:00,176.75,176.75,176.59,176.59,50409.0,175.698,175.698,175.539,175.539,50409.0
2024-05-17 11:45:00,176.59,176.75,176.54,176.6,69773.0,175.539,175.698,175.4893,175.5489,69773.0
2024-05-17 11:50:00,176.63,176.88,176.62,176.82,85723.0,175.5787,175.8273,175.5688,175.7676,85723.0
2024-05-17 11:55:00,176.81,176.97,176.76,176.97,100935.0,175.7577,175.9167,175.708,175.9167,100935.0
2024-05-17 12:00:00,176.97,177.09,176.88,177.0,94480.0,175.9167,176.036,175.8273,175.9465,94480.0
2024-05-17 12:05:00,176.99,177.08,176.9,177.07,63047.0,175.9366,176.0261,175.8471,176.0161,63047.0
2024-05-17 12:10:00,177.06,177.07,176.97,177.01,50415.0,176.0062,176.0161,175.9167,175.9565,50415.0
2024-05-17 12:15:00,177.02,177.14,176.96,177.12,62525.0,175.9664,176.0857,175.9068,176.0658,62525.0
2024-05-17 12:20:00,177.13,177.13,176.98,177.06,68060.0,176.0758,176.0758,175.9267,176.0062,68060.0
2024-05-17 12:25:00,177.05,177.1,176.94,176.96,77539.0,175.9962,176.0459,175.8869,175.9068,77539.0
2024-05-17 12:30:00,176.95,176.99,176.89,176.98,53497.0,175.8968,175.9366,175.8372,175.9267,53497.0
2024-05-17 12:35:00,176.99,177.22,176.97,177.2,72996.0,175.9366,176.1652,175.9167,176.1454,72996.0
2024-05-17 12:40:00,177.21,177.21,177.02,177.14,92481.0,176.1553,176.1553,175.9664,176.0857,92481.0
2024-05-17 12:45:00,177.13,177.37,177.05,177.24,178711.0,176.0758,176.3143,175.9962,176.1851,178711.0
2024-05-17 12:50:00,177.25,177.39,177.23,177.3,88466.0,176.1951,176.3342,176.1752,176.2448,88466.0
2024-05-17 12:55:00,177.3,177.35,177.22,177.29,97846.0,176.2448,176.2945,176.1652,176.2348,97846.0
2024-05-17 13:00:00,177.29,177.42,177.28,177.33,64185.0,176.2348,176.364,176.2249,176.2746,64185.0
2024-05-17 13:05:00,177.34,177.34,177.24,177.34,42055.0,176.2845,176.2845,176.1851,176.2845,42055.0
2024-05-17 13:10:00,177.33,177.48,177.24,177.48,116293.0,176.2746,176.4237,176.1851,176.4237,116293.0
2024-05-17 13:15:00,177.49,177.5,177.35,177.35,133157.0,176.4336,176.4436,176.2945,176.2945,133157.0
2024-05-17 13:20:00,177.36,177.37,177.25,177.28,58466.0,176.3044,176.3143,176.1951,176.2249,58466.0
2024-05-17 13:25:00,177.28,177.39,177.25,177.3,64466.0,176.2249,176.3342,176.1951,176.2448,64466.0
2024-05-17 13:30:00,177.32,177.4,177.21,177.21,55234.0,176.2646,176.3442,176.1553,176.1553,55234.0
2024-05-17 13:35:00,177.22,177.32,177.14,177.23,50859.0,176.1652,176.2646,176.0857,176.1752,50859.0
2024-05-17 13:40:00,177.23,177.31,177.18,177.2,40487.0,176.1752,176.2547,176.1255,176.1454,40487.0
2024-05-17 13:45:00,177.2,177.23,177.12,177.15,35511.0,176.1454,176.1752,176.0658,176.0956,35511.0
2024-05-17 13:50:00,177.14,177.15,177.02,177.06,54509.0,176.0857,176.0956,175.9664,176.0062,54509.0
2024-05-17 13:55:00,177.06,177.09,176.94,177.07,109695.0,176.0062,176.036,175.8869,176.0161,109695.0
2024-05-17 14:00:00,177.07,177.07,176.8,176.82,79677.0,176.0161,176.0161,175.7477,175.7676,79677.0
2024-05-17 14:05:00,176.84,176.95,176.78,176.83,78303.0,175.7875,175.8968,175.7279,175.7776,78303.0
2024-05-17 14:10:00,176.83,176.85,176.58,176.63,65376.0,175.7776,175.7974,175.529,175.5787,65376.0
2024-05-17 14:15:00,176.62,176.7,176.56,176.62,80553.0,175.5688,175.6483,175.5092,175.5688,80553.0
2024-05-17 14:20:00,176.61,176.61,176.34,176.49,112577.0,175.5589,175.5589,175.2905,175.4396,112577.0
2024-05-17 14:25:00,176.49,176.67,176.48,176.65,76419.0,175.4396,175.6185,175.4296,175.5986,76419.0
2024-05-17 14:30:00,176.65,176.89,176.64,176.77,84130.0,175.5986,175.8372,175.5887,175.7179,84130.0
2024-05-17 14:35:00,176.78,176.88,176.69,176.87,43676.0,175.7279,175.8273,175.6384,175.8173,43676.0
2024-05-17 14:40:00,176.86,176.89,176.75,176.82,55113.0,175.8074,175.8372,175.698,175.7676,55113.0
2024-05-17 14:45:00,176.84,177.0,176.84,176.98,51823.0,175.7875,175.9465,175.7875,175.9267,51823.0
2024-05-17 14:50:00,176.98,177.16,176.97,177.16,83135.0,175.9267,176.1056,175.9167,176.1056,83135.0
2024-05-17 14:55:00,177.16,177.29,177.15,177.25,93444.0,176.1056,176.2348,176.0956,176.1951,93444.0
2024-05-17 15:00:00,177.25,177.27,177.18,177.22,106226.0,176.1951,176.2149,176.1255,176.1652,106226.0
2024-05-17 15:05:00,177.21,177.31,177.18,177.22,91595.0,176.1553,176.2547,176.1255,176.1652,91595.0
2024-05-17 15:10:00,177.21,177.33,177.19,177.23,67214.0,176.1553,176.2746,176.1354,176.1752,67214.0
2024-05-17 15:15:00,177.24,177.32,177.2,177.25,76236.0,176.1851,176.2646,176.1454,176.1951,76236.0
2024-05-17 15:20:00,177.26,177.35,177.22,177.29,66223.0,176.205,176.2945,176.1652,176.2348,66223.0
2024-05-17 15:25:00,177.29,177.35,177.22,177.29,54381.0,176.2348,176.2945,176.1652,176.2348,54381.0
2024-05-17 15:30:00,177.27,177.28,177.2,177.23,121455.0,176.2149,176.2249,176.1454,176.1752,121455.0
2024-05-17 15:35:00,177.23,177.37,177.18,177.29,80334.0,176.1752,176.3143,176.1255,176.2348,80334.0
2024-05-17 15:40:00,177.29,177.38,177.27,177.36,131948.0,176.2348,176.3243,176.2149,176.3044,131948.0
2024-05-17 15:45:00,177.35,177.39,177.26,177.29,139951.0,176.2945,176.3342,176.205,176.2348,139951.0
2024-05-17 15:50:00,177.29,177.46,177.19,177.3,264159.0,176.2348,176.4038,176.1354,176.2448,264159.0
2024-05-17 15:55:00,177.3,177.35,177.17,177.32,768209.0,176.2448,176.2945,176.1155,176.2646,768209.0
2024-05-20 09:30:00,177.31,178.75,177.22,178.56,789794.0,176.2547,177.6861,176.1652,177.4973,789794.0
2024-05-20 09:35:00,178.59,179.05,178.44,178.95,261506.0,177.5271,177.9843,177.378,177.8849,261506.0
2024-05-20 09:40:00,178.93,179.32,178.3,179.32,353791.0,177.8651,178.2527,177.2388,178.2527,353791.0
2024-05-20 09:45:00,179.32,179.58,179.05,179.13,251325.0,178.2527,178.5112,177.9843,178.0639,251325.0
2024-05-20 09:50:00,179.14,179.63,179.14,179.52,144404.0,178.0738,178.5609,178.0738,178.4515,144404.0
2024-05-20 09:55:00,179.52,179.61,179.23,179.44,179392.0,178.4515,178.541,178.1633,178.372,179392.0
2024-05-20 10:00:00,179.45,179.53,179.26,179.42,114468.0,178.382,178.4615,178.1931,178.3521,114468.0
2024-05-20 10:05:00,179.42,179.76,179.32,179.49,174348.0,178.3521,178.6901,178.2527,178.4217,174348.0
2024-05-20 10:10:00,179.5,179.77,179.41,179.51,175792.0,178.4317,178.7001,178.3422,178.4416,175792.0
2024-05-20 10:15:00,179.52,179.7,179.31,179.54,95432.0,178.4515,178.6305,178.2428,178.4714,95432.0
2024-05-20 10:20:00,179.53,179.95,179.51,179.87,128205.0,178.4615,178.879,178.4416,178.7995,128205.0
2024-05-20 10:25:00,179.86,179.91,179.44,179.5,128995.0,178.7895,178.8392,178.372,178.4317,128995.0
2024-05-20 10:30:00,179.53,179.53,179.1,179.17,106104.0,178.4615,178.4615,178.034,178.1036,106104.0
2024-05-20 10:35:00,179.18,179.22,179.05,179.13,101433.0,178.1136,178.1533,177.9843,178.0639,101433.0
2024-05-20 10:40:00,179.14,179.45,179.14,179.22,131518.0,178.0738,178.382,178.0738,178.1533,131518.0
2024-05-20 10:45:00,179.22,179.25,178.96,179.05,142335.0,178.1533,178.1831,177.8949,177.9843,142335.0
2024-05-20 10:50:00,179.06,179.1,178.77,178.96,165474.0,177.9943,178.034,177.706,177.8949,165474.0
2024-05-20 10:55:00,178.94,179.0,178.65,178.71,77277.0,177.875,177.9346,177.5867,177.6464,77277.0
2024-05-20 11:00:00,178.7,178.85,178.6,178.65,99970.0,177.6364,177.7855,177.537,177.5867,99970.0
2024-05-20 11:05:00,178.64,178.77,178.59,178.76,86514.0,177.5768,177.706,177.5271,177.6961,86514.0
2024-05-20 11:10:00,178.76,178.9,178.6,178.61,135572.0,177.6961,177.8352,177.537,177.547,135572.0
2024-05-20 11:15:00,178.61,178.68,178.44,178.49,174644.0,177.547,177.6165,177.378,177.4277,174644.0
2024-05-20 11:20:00,178.5,178.61,178.35,178.38,83644.0,177.4376,177.547,177.2885,177.3183,83644.0
2024-05-20 11:25:00,178.38,178.54,178.26,178.27,126562.0,177.3183,177.4774,177.199,177.209,126562.0
2024-05-20 11:30:00,178.28,178.57,178.25,178.51,73354.0,177.2189,177.5072,177.1891,177.4476,73354.0
2024-05-20 11:35:00,178.53,178.58,178.31,178.34,39967.0,177.4674,177.5171,177.2487,177.2786,39967.0
2024-05-20 11:40:00,178.34,178.35,178.11,178.18,85946.0,177.2786,177.2885,177.0499,177.1195,85946.0
2024-05-20 11:45:00,178.19,178.32,178.13,178.22,61034.0,177.1295,177.2587,177.0698,177.1593,61034.0
2024-05-20 11:50:00,178.22,178.29,178.14,178.2,67527.0,177.1593,177.2289,177.0798,177.1394,67527.0
2024-05-20 11:55:00,178.19,178.35,178.1,178.34,63592.0,177.1295,177.2885,177.04,177.2786,63592.0
2024-05-20 12:00:00,178.35,178.46,178.34,178.34,71883.0,177.2885,177.3979,177.2786,177.2786,71883.0
2024-05-20 12:05:00,178.33,178.42,178.28,178.42,44319.0,177.2686,177.3581,177.2189,177.3581,44319.0
2024-05-20 12:10:00,178.41,178.43,178.13,178.15,48536.0,177.3481,177.368,177.0698,177.0897,48536.0
2024-05-20 12:15:00,178.14,178.17,178.05,178.13,43196.0,177.0798,177.1096,176.9903,177.0698,43196.0
2024-05-20 12:20:00,178.15,178.24,178.0,178.01,39466.0,177.0897,177.1792,176.9406,176.9505,39466.0
2024-05-20 12:25:00,178.0,178.06,177.93,178.0,78074.0,176.9406,177.0002,176.871,176.9406,78074.0
2024-05-20 12:30:00,178.0,178.02,177.81,177.88,53159.0,176.9406,176.9605,176.7517,176.8213,53159.0
2024-05-20 12:35:00,177.87,178.02,177.87,178.0,75340.0,176.8114,176.9605,176.8114,176.9406,75340.0
2024-05-20 12:40:00,178.0,178.13,178.0,178.02,50231.0,176.9406,177.0698,176.9406,176.9605,50231.0
2024-05-20 12:45:00,178.03,178.07,177.98,178.01,55231.0,176.9704,177.0102,176.9207,176.9505,55231.0
2024-05-20 12:50:00,178.02,178.18,178.0,178.13,39089.0,176.9605,177.1195,176.9406,177.0698,39089.0
2024-05-20 12:55:00,178.11,178.3,178.11,178.26,53579.0,177.0499,177.2388,177.0499,177.199,53579.0
2024-05-20 13:00:00,178.27,178.37,178.23,178.29,70491.0,177.209,177.3084,177.1692,177.2289,70491.0
2024-05-20 13:05:00,178.28,178.38,178.27,178.35,62368.0,177.2189,177.3183,177.209,177.2885,62368.0
2024-05-20 13:10:00,178.35,178.36,178.28,178.31,44647.0,177.2885,177.2984,177.2189,177.2487,44647.0
2024-05-20 13:15:00,178.31,178.39,178.26,178.33,49585.0,177.2487,177.3283,177.199,177.2686,49585.0
2024-05-20 13:20:00,178.32,178.34,178.16,178.19,55721.0,177.2587,177.2786,177.0996,177.1295,55721.0
2024-05-20 13:25:00,178.19,178.21,177.94,178.0,71174.0,177.1295,177.1493,176.8809,176.9406,71174.0
2024-05-20 13:30:00,178.01,178.02,177.92,177.97,63203.0,176.9505,176.9605,176.8611,176.9108,63203.0
2024-05-20 13:35:00,177.96,177.96,177.8,177.9,78186.0,176.9008,176.9008,176.7418,176.8412,78186.0
2024-05-20 13:40:00,177.92,178.07,177.88,178.05,105497.0,176.8611,177.0102,176.8213,176.9903,105497.0
2024-05-20 13:45:00,178.05,178.21,178.03,178.16,58767.0,176.9903,177.1493,176.9704,177.0996,58767.0
2024-05-20 13:50:00,178.16,178.24,178.12,178.18,62894.0,177.0996,177.1792,177.0599,177.1195,62894.0
2024-05-20 13:55:00,178.16,178.27,178.1,178.2,89545.0,177.0996,177.209,177.04,177.1394,89545.0
2024-05-20 14:00:00,178.2,178.34,178.18,178.26,46300.0,177.1394,177.2786,177.1195,177.199,46300.0
2024-05-20 14:05:00,178.27,178.38,178.01,178.22,79917.0,177.209,177.3183,176.9505,177.1593,79917.0
2024-05-20 14:10:00,178.23,178.36,178.18,178.2,43057.0,177.1692,177.2984,177.1195,177.1394,43057.0
2024-05-20 14:15:00,178.21,178.31,178.1,178.21,44524.0,177.1493,177.2487,177.04,177.1493,44524.0
2024-05-20 14:20:00,178.21,178.26,178.16,178.18,51316.0,177.1493,177.199,177.0996,177.1195,51316.0
2024-05-20 14:25:00,178.21,178.42,178.18,178.41,42231.0,177.1493,177.3581,177.1195,177.3481,42231.0
2024-05-20 14:30:00,178.42,178.46,178.35,178.39,59986.0,177.3581,177.3979,177.2885,177.3283,59986.0
2024-05-20 14:35:00,178.41,178.42,178.34,178.41,68754.0,177.3481,177.3581,177.2786,177.3481,68754.0
2024-05-20 14:40:00,178.41,178.54,178.4,178.53,80081.0,177.3481,177.4774,177.3382,177.4674,80081.0
2024-05-20 14:45:00,178.53,178.55,178.44,178.44,70558.0,177.4674,177.4873,177.378,177.378,70558.0
2024-05-20 14:50:00,178.45,178.53,178.44,178.49,63378.0,177.3879,177.4674,177.378,177.4277,63378.0
2024-05-20 14:55:00,178.49,178.49,178.34,178.34,86919.0,177.4277,177.4277,177.2786,177.2786,86919.0
2024-05-20 15:00:00,178.34,178.56,178.32,178.56,113758.0,177.2786,177.4973,177.2587,177.4973,113758.0
2024-05-20 15:05:00,178.56,178.68,178.5,178.66,119350.0,177.4973,177.6165,177.4376,177.5967,119350.0
2024-05-20 15:10:00,178.65,178.77,178.65,178.73,88898.0,177.5867,177.706,177.5867,177.6662,88898.0
2024-05-20 15:15:00,178.73,178.88,178.71,178.82,98542.0,177.6662,177.8154,177.6464,177.7557,98542.0
2024-05-20 15:20:00,178.81,178.85,178.73,178.84,80019.0,177.7458,177.7855,177.6662,177.7756,80019.0
2024-05-20 15:25:00,178.84,178.84,178.69,178.71,82571.0,177.7756,177.7756,177.6265,177.6464,82571.0
2024-05-20 15:30:00,178.72,178.93,178.69,178.69,104134.0,177.6563,177.8651,177.6265,177.6265,104134.0
2024-05-20 15:35:00,178.68,178.74,178.6,178.7,86068.0,177.6165,177.6762,177.537,177.6364,86068.0
2024-05-20 15:40:00,178.71,178.76,178.61,178.62,87745.0,177.6464,177.6961,177.547,177.5569,87745.0
2024-05-20 15:45:00,178.62,178.66,178.4,178.43,198018.0,177.5569,177.5967,177.3382,177.368,198018.0
2024-05-20 15:50:00,178.42,178.66,178.42,178.6,463054.0,177.3581,177.5967,177.3581,177.537,463054.0
2024-05-20 15:55:00,178.59,178.59,178.22,178.48,737761.0,177.5271,177.5271,177.1593,177.4177,737761.0
2024-05-21 09:30:00,178.42,178.43,177.31,177.56,465686.0,177.3581,177.368,176.2547,176.5032,465686.0
2024-05-21 09:35:00,177.56,178.54,177.53,178.33,172047.0,176.5032,177.4774,176.4734,177.2686,172047.0
2024-05-21 09:40:00,178.33,178.38,177.97,178.21,120573.0,177.2686,177.3183,176.9108,177.1493,120573.0
2024-05-21 09:45:00,178.21,178.3,177.7,178.18,166197.0,177.1493,177.2388,176.6424,177.1195,166197.0
2024-05-21 09:50:00,178.18,178.95,178.16,178.64,141828.0,177.1195,177.8849,177.0996,177.5768,141828.0
2024-05-21 09:55:00,178.65,178.97,178.54,178.87,138887.0,177.5867,177.9048,177.4774,177.8054,138887.0
2024-05-21 10:00:00,178.9,179.18,178.77,179.06,153078.0,177.8352,178.1136,177.706,177.9943,153078.0
2024-05-21 10:05:00,179.07,179.19,178.86,179.14,78547.0,178.0042,178.1235,177.7955,178.0738,78547.0
2024-05-21 10:10:00,179.14,179.24,178.94,178.95,100449.0,178.0738,178.1732,177.875,177.8849,100449.0
2024-05-21 10:15:00,178.94,179.23,178.84,178.87,87010.0,177.875,178.1633,177.7756,177.8054,87010.0
2024-05-21 10:20:00,178.87,179.13,178.8,179.12,65269.0,177.8054,178.0639,177.7358,178.0539,65269.0
2024-05-21 10:25:00,179.14,179.18,178.99,179.06,72169.0,178.0738,178.1136,177.9247,177.9943,72169.0
2024-05-21 10:30:00,179.07,179.2,179.01,179.11,79815.0,178.0042,178.1334,177.9446,178.044,79815.0
2024-05-21 10:35:00,179.1,179.27,179.0,179.19,102297.0,178.034,178.203,177.9346,178.1235,102297.0
2024-05-21 10:40:00,179.19,179.35,179.03,179.11,139649.0,178.1235,178.2826,177.9645,178.044,139649.0
2024-05-21 10:45:00,179.11,179.26,179.03,179.16,75275.0,178.044,178.1931,177.9645,178.0937,75275.0
2024-05-21 10:50:00,179.18,179.19,179.0,179.16,59917.0,178.1136,178.1235,177.9346,178.0937,59917.0
2024-05-21 10:55:00,179.18,179.18,179.01,179.11,59917.0,178.1136,178.1136,177.9446,178.044,59917.0
2024-05-21 11:00:00,179.11,179.41,179.06,179.29,70801.0,178.044,178.3422,177.9943,178.2229,70801.0
2024-05-21 11:05:00,179.28,179.3,179.1,179.18,44342.0,178.213,178.2329,178.034,178.1136,44342.0
2024-05-21 11:10:00,179.2,179.21,178.89,179.0,57421.0,178.1334,178.1434,177.8253,177.9346,57421.0
2024-05-21 11:15:00,179.0,179.15,179.0,179.06,65879.0,177.9346,178.0837,177.9346,177.9943,65879.0
2024-05-21 11:20:00,179.05,179.29,179.05,179.27,58406.0,177.9843,178.2229,177.9843,178.203,58406.0
2024-05-21 11:25:00,179.27,179.27,179.13,179.17,55786.0,178.203,178.203,178.0639,178.1036,55786.0
2024-05-21 11:30:00,179.18,179.19,178.92,178.96,87613.0,178.1136,178.1235,177.8551,177.8949,87613.0
2024-05-21 11:35:00,178.96,179.03,178.87,178.98,53632.0,177.8949,177.9645,177.8054,177.9148,53632.0
2024-05-21 11:40:00,178.99,179.02,178.89,179.02,69773.0,177.9247,177.9545,177.8253,177.9545,69773.0
2024-05-21 11:45:00,179.04,179.1,178.97,179.01,40402.0,177.9744,178.034,177.9048,177.9446,40402.0
2024-05-21 11:50:00,179.02,179.05,178.87,179.02,73745.0,177.9545,177.9843,177.8054,177.9545,73745.0
2024-05-21 11:55:00,179.0,179.11,178.97,179.06,67363.0,177.9346,178.044,177.9048,177.9943,67363.0
2024-05-21 12:00:00,179.07,179.08,178.94,178.96,56462.0,178.0042,178.0142,177.875,177.8949,56462.0
2024-05-21 12:05:00,178.95,179.35,178.93,179.01,125059.0,177.8849,178.2826,177.8651,177.9446,125059.0
2024-05-21 12:10:00,179.0,179.14,178.85,178.89,59782.0,177.9346,178.0738,177.7855,177.8253,59782.0
2024-05-21 12:15:00,178.89,178.97,178.85,178.85,32934.0,177.8253,177.9048,177.7855,177.7855,32934.0
2024-05-21 12:20:00,178.86,178.86,178.59,178.6,57842.0,177.7955,177.7955,177.5271,177.537,57842.0
2024-05-21 12:25:00,178.59,178.62,178.52,178.58,52342.0,177.5271,177.5569,177.4575,177.5171,52342.0
2024-05-21 12:30:00,178.58,178.7,178.52,178.64,55314.0,177.5171,177.6364,177.4575,177.5768,55314.0
2024-05-21 12:35:00,178.65,178.69,178.54,178.55,38042.0,177.5867,177.6265,177.4774,177.4873,38042.0
2024-05-21 12:40:00,178.56,178.6,178.5,178.52,44119.0,177.4973,177.537,177.4376,177.4575,44119.0
2024-05-21 12:45:00,178.52,178.55,178.45,178.51,43907.0,177.4575,177.4873,177.3879,177.4476,43907.0
2024-05-21 12:50:00,178.52,178.63,178.51,178.52,30575.0,177.4575,177.5668,177.4476,177.4575,30575.0
2024-05-21 12:55:00,178.54,178.54,178.4,178.45,37925.0,177.4774,177.4774,177.3382,177.3879,37925.0
2024-05-21 13:00:00,178.44,178.45,178.37,178.39,34510.0,177.378,177.3879,177.3084,177.3283,34510.0
2024-05-21 13:05:00,178.39,178.46,178.35,178.43,42229.0,177.3283,177.3979,177.2885,177.368,42229.0
2024-05-21 13:10:00,178.43,178.52,178.35,178.51,46785.0,177.368,177.4575,177.2885,177.4476,46785.0
2024-05-21 13:15:00,178.51,178.58,178.41,178.44,25109.0,177.4476,177.5171,177.3481,177.378,25109.0
2024-05-21 13:20:00,178.43,178.52,178.42,178.48,50532.0,177.368,177.4575,177.3581,177.4177,50532.0
2024-05-21 13:25:00,178.49,178.71,178.49,178.7,75765.0,177.4277,177.6464,177.4277,177.6364,75765.0
2024-05-21 13:30:00,178.71,178.73,178.59,178.69,35339.0,177.6464,177.6662,177.5271,177.6265,35339.0
2024-05-21 13:35:00,178.69,178.82,178.68,178.81,54390.0,177.6265,177.7557,177.6165,177.7458,54390.0
2024-05-21 13:40:00,178.82,178.9,178.77,178.78,56113.0,177.7557,177.8352,177.706,177.7159,56113.0
2024-05-21 13:45:00,178.77,178.87,178.76,178.8,44608.0,177.706,177.8054,177.6961,177.7358,44608.0
2024-05-21 13:50:00,178.81,178.99,178.8,178.96,44912.0,177.7458,177.9247,177.7358,177.8949,44912.0
2024-05-21 13:55:00,178.96,179.09,178.95,179.08,47361.0,177.8949,178.0241,177.8849,178.0142,47361.0
2024-05-21 14:00:00,179.09,179.09,178.88,178.92,56090.0,178.0241,178.0241,177.8154,177.8551,56090.0
2024-05-21 14:05:00,178.94,179.06,178.94,179.01,35078.0,177.875,177.9943,177.875,177.9446,35078.0
2024-05-21 14:10:00,179.0,179.09,178.95,179.02,31377.0,177.9346,178.0241,177.8849,177.9545,31377.0
2024-05-21 14:15:00,179.03,179.05,178.96,178.99,34615.0,177.9645,177.9843,177.8949,177.9247,34615.0
2024-05-21 14:20:00,178.98,179.12,178.98,179.1,44669.0,177.9148,178.0539,177.9148,178.034,44669.0
2024-05-21 14:25:00,179.11,179.16,179.06,179.14,47537.0,178.044,178.0937,177.9943,178.0738,47537.0
2024-05-21 14:30:00,179.14,179.2,179.09,179.11,73551.0,178.0738,178.1334,178.0241,178.044,73551.0
2024-05-21 14:35:00,179.1,179.12,179.02,179.07,56293.0,178.034,178.0539,177.9545,178.0042,56293.0
2024-05-21 14:40:00,179.07,179.1,179.0,179.08,61875.0,178.0042,178.034,177.9346,178.0142,61875.0
2024-05-21 14:45:00,179.08,179.12,179.03,179.08,67152.0,178.0142,178.0539,177.9645,178.0142,67152.0
2024-05-21 14:50:00,179.08,179.11,179.03,179.11,61029.0,178.0142,178.044,177.9645,178.044,61029.0
2024-05-21 14:55:00,179.1,179.14,179.09,179.12,71423.0,178.034,178.0738,178.0241,178.0539,71423.0
2024-05-21 15:00:00,179.12,179.2,179.07,179.07,60892.0,178.0539,178.1334,178.0042,178.0042,60892.0
2024-05-21 15:05:00,179.07,179.13,179.02,179.06,67481.0,178.0042,178.0639,177.9545,177.9943,67481.0
2024-05-21 15:10:00,179.07,179.29,179.06,179.24,93659.0,178.0042,178.2229,177.9943,178.1732,93659.0
2024-05-21 15:15:00,179.25,179.38,179.18,179.36,67327.0,178.1831,178.3124,178.1136,178.2925,67327.0
2024-05-21 15:20:00,179.35,179.36,179.26,179.34,82194.0,178.2826,178.2925,178.1931,178.2726,82194.0
2024-05-21 15:25:00,179.33,179.41,179.3,179.38,70614.0,178.2627,178.3422,178.2329,178.3124,70614.0
2024-05-21 15:30:00,179.38,179.46,179.32,179.44,71058.0,178.3124,178.3919,178.2527,178.372,71058.0
2024-05-21 15:35:00,179.44,179.53,179.33,179.36,135975.0,178.372,178.4615,178.2627,178.2925,135975.0
2024-05-21 15:40:00,179.35,179.42,179.33,179.36,91284.0,178.2826,178.3521,178.2627,178.2925,91284.0
2024-05-21 15:45:00,179.35,179.36,179.24,179.3,115723.0,178.2826,178.2925,178.1732,178.2329,115723.0
2024-05-21 15:50:00,179.31,179.77,179.3,179.69,292930.0,178.2428,178.7001,178.2329,178.6205,292930.0
2024-05-21 15:55:00,179.69,179.82,179.49,179.57,655173.0,178.6205,178.7498,178.4217,178.5012,655173.0
2024-05-22 09:30:00,178.4,178.86,177.69,178.21,677219.0,177.3382,177.7955,176.6324,177.1493,677219.0
2024-05-22 09:35:00,178.19,178.46,177.72,177.72,246921.0,177.1295,177.3979,176.6623,176.6623,246921.0
2024-05-22 09:40:00,177.72,177.77,177.12,177.46,324020.0,176.6623,176.712,176.0658,176.4038,324020.0
2024-05-22 09:45:00,177.45,177.91,177.42,177.46,163868.0,176.3939,176.8511,176.364,176.4038,163868.0
2024-05-22 09:50:00,177.48,178.01,177.45,177.99,125872.0,176.4237,176.9505,176.3939,176.9306,125872.0
2024-05-22 09:55:00,177.98,178.06,177.8,177.96,79971.0,176.9207,177.0002,176.7418,176.9008,79971.0
2024-05-22 10:00:00,177.95,178.03,177.44,177.45,93009.0,176.8909,176.9704,176.3839,176.3939,93009.0
2024-05-22 10:05:00,177.44,177.73,177.41,177.68,130989.0,176.3839,176.6722,176.3541,176.6225,130989.0
2024-05-22 10:10:00,177.69,178.01,177.64,177.92,106488.0,176.6324,176.9505,176.5827,176.8611,106488.0
2024-05-22 10:15:00,177.91,177.96,177.53,177.53,69797.0,176.8511,176.9008,176.4734,176.4734,69797.0
2024-05-22 10:20:00,177.52,177.55,177.15,177.23,140989.0,176.4634,176.4933,176.0956,176.1752,140989.0
2024-05-22 10:25:00,177.23,177.5,177.21,177.47,82074.0,176.1752,176.4436,176.1553,176.4137,82074.0
2024-05-22 10:30:00,177.47,177.54,177.29,177.45,58549.0,176.4137,176.4833,176.2348,176.3939,58549.0
2024-05-22 10:35:00,177.45,177.51,177.29,177.32,50309.0,176.3939,176.4535,176.2348,176.2646,50309.0
2024-05-22 10:40:00,177.31,177.36,177.16,177.27,51927.0,176.2547,176.3044,176.1056,176.2149,51927.0
2024-05-22 10:45:00,177.29,177.34,177.25,177.28,48960.0,176.2348,176.2845,176.1951,176.2249,48960.0
2024-05-22 10:50:00,177.27,177.28,177.04,177.05,92254.0,176.2149,176.2249,175.9863,175.9962,92254.0
2024-05-22 10:55:00,177.06,177.24,177.04,177.14,107174.0,176.0062,176.1851,175.9863,176.0857,107174.0
2024-05-22 11:00:00,177.14,177.17,176.9,177.05,128195.0,176.0857,176.1155,175.8471,175.9962,128195.0
2024-05-22 11:05:00,177.05,177.59,177.05,177.44,131382.0,175.9962,176.533,175.9962,176.3839,131382.0
2024-05-22 11:10:00,177.44,177.55,177.26,177.33,89436.0,176.3839,176.4933,176.205,176.2746,89436.0
2024-05-22 11:15:00,177.35,177.46,177.28,177.42,73114.0,176.2945,176.4038,176.2249,176.364,73114.0
2024-05-22 11:20:00,177.43,177.58,177.41,177.55,51827.0,176.374,176.5231,176.3541,176.4933,51827.0
2024-05-22 11:25:00,177.56,177.61,177.44,177.51,98878.0,176.5032,176.5529,176.3839,176.4535,98878.0
2024-05-22 11:30:00,177.52,177.6,177.47,177.5,58142.0,176.4634,176.543,176.4137,176.4436,58142.0
2024-05-22 11:35:00,177.51,177.54,177.35,177.43,38407.0,176.4535,176.4833,176.2945,176.374,38407.0
2024-05-22 11:40:00,177.43,177.47,177.39,177.42,55753.0,176.374,176.4137,176.3342,176.364,55753.0
2024-05-22 11:45:00,177.43,177.49,177.35,177.36,44376.0,176.374,176.4336,176.2945,176.3044,44376.0
2024-05-22 11:50:00,177.37,177.37,177.15,177.15,71091.0,176.3143,176.3143,176.0956,176.0956,71091.0
2024-05-22 11:55:00,177.15,177.23,177.1,177.2,50035.0,176.0956,176.1752,176.0459,176.1454,50035.0
2024-05-22 12:00:00,177.2,177.29,177.16,177.2,38213.0,176.1454,176.2348,176.1056,176.1454,38213.0
2024-05-22 12:05:00,177.21,177.4,177.2,177.27,48498.0,176.1553,176.3442,176.1454,176.2149,48498.0
2024-05-22 12:10:00,177.25,177.29,177.2,177.26,64200.0,176.1951,176.2348,176.1454,176.205,64200.0
2024-05-22 12:15:00,177.25,177.29,177.14,177.21,28590.0,176.1951,176.2348,176.0857,176.1553,28590.0
2024-05-22 12:20:00,177.21,177.22,177.13,177.15,41444.0,176.1553,176.1652,176.0758,176.0956,41444.0
2024-05-22 12:25:00,177.15,177.2,177.08,177.09,43404.0,176.0956,176.1454,176.0261,176.036,43404.0
2024-05-22 12:30:00,177.09,177.1,176.98,177.05,72548.0,176.036,176.0459,175.9267,175.9962,72548.0
2024-05-22 12:35:00,177.05,177.17,177.01,177.13,51206.0,175.9962,176.1155,175.9565,176.0758,51206.0
2024-05-22 12:40:00,177.12,177.27,177.12,177.25,51121.0,176.0658,176.2149,176.0658,176.1951,51121.0
2024-05-22 12:45:00,177.25,177.25,176.9,176.91,51621.0,176.1951,176.1951,175.8471,175.8571,51621.0
2024-05-22 12:50:00,176.92,176.94,176.8,176.85,65486.0,175.867,175.8869,175.7477,175.7974,65486.0
2024-05-22 12:55:00,176.85,176.89,176.78,176.87,40369.0,175.7974,175.8372,175.7279,175.8173,40369.0
2024-05-22 13:00:00,176.87,177.06,176.87,177.06,67065.0,175.8173,176.0062,175.8173,176.0062,67065.0
2024-05-22 13:05:00,177.07,177.29,177.07,177.28,34859.0,176.0161,176.2348,176.0161,176.2249,34859.0
2024-05-22 13:10:00,177.28,177.29,177.22,177.26,29736.0,176.2249,176.2348,176.1652,176.205,29736.0
2024-05-22 13:15:00,177.26,177.39,177.26,177.34,29502.0,176.205,176.3342,176.205,176.2845,29502.0
2024-05-22 13:20:00,177.34,177.51,177.33,177.49,42795.0,176.2845,176.4535,176.2746,176.4336,42795.0
2024-05-22 13:25:00,177.5,177.55,177.42,177.44,72200.0,176.4436,176.4933,176.364,176.3839,72200.0
2024-05-22 13:30:00,177.44,177.48,177.35,177.36,30910.0,176.3839,176.4237,176.2945,176.3044,30910.0
2024-05-22 13:35:00,177.36,177.37,177.03,177.16,67063.0,176.3044,176.3143,175.9764,176.1056,67063.0
2024-05-22 13:40:00,177.15,177.27,177.04,177.09,69230.0,176.0956,176.2149,175.9863,176.036,69230.0
2024-05-22 13:45:00,177.1,177.15,177.0,177.11,52274.0,176.0459,176.0956,175.9465,176.0559,52274.0
2024-05-22 13:50:00,177.11,177.26,177.1,177.16,44825.0,176.0559,176.205,176.0459,176.1056,44825.0
2024-05-22 13:55:00,177.17,177.42,177.11,177.4,54298.0,176.1155,176.364,176.0559,176.3442,54298.0
2024-05-22 14:00:00,177.39,177.39,176.8,177.01,83110.0,176.3342,176.3342,175.7477,175.9565,83110.0
2024-05-22 14:05:00,177.01,177.43,177.0,177.42,62647.0,175.9565,176.374,175.9465,176.364,62647.0
2024-05-22 14:10:00,177.41,177.53,177.35,177.5,100924.0,176.3541,176.4734,176.2945,176.4436,100924.0
2024-05-22 14:15:00,177.5,177.63,177.48,177.6,73483.0,176.4436,176.5728,176.4237,176.543,73483.0
2024-05-22 14:20:00,177.61,177.62,177.18,177.46,119070.0,176.5529,176.5629,176.1255,176.4038,119070.0
2024-05-22 14:25:00,177.45,177.54,177.15,177.29,51654.0,176.3939,176.4833,176.0956,176.2348,51654.0
2024-05-22 14:30:00,177.28,177.46,177.27,177.42,51249.0,176.2249,176.4038,176.2149,176.364,51249.0
2024-05-22 14:35:00,177.42,177.47,177.32,177.37,68304.0,176.364,176.4137,176.2646,176.3143,68304.0
2024-05-22 14:40:00,177.36,177.37,177.19,177.3,53553.0,176.3044,176.3143,176.1354,176.2448,53553.0
2024-05-22 14:45:00,177.3,177.63,177.3,177.62,61203.0,176.2448,176.5728,176.2448,176.5629,61203.0
2024-05-22 14:50:00,177.62,177.65,177.47,177.47,47625.0,176.5629,176.5927,176.4137,176.4137,47625.0
2024-05-22 14:55:00,177.49,177.59,177.46,177.58,58533.0,176.4336,176.533,176.4038,176.5231,58533.0
2024-05-22 15:00:00,177.57,177.68,177.49,177.5,62045.0,176.5131,176.6225,176.4336,176.4436,62045.0
2024-05-22 15:05:00,177.5,177.54,177.32,177.45,128988.0,176.4436,176.4833,176.2646,176.3939,128988.0
2024-05-22 15:10:00,177.45,177.45,177.35,177.41,88400.0,176.3939,176.3939,176.2945,176.3541,88400.0
2024-05-22 15:15:00,177.41,177.56,177.21,177.33,97110.0,176.3541,176.5032,176.1553,176.2746,97110.0
2024-05-22 15:20:00,177.33,177.59,177.33,177.57,49039.0,176.2746,176.533,176.2746,176.5131,49039.0
2024-05-22 15:25:00,177.56,177.66,177.5,177.65,56646.0,176.5032,176.6026,176.4436,176.5927,56646.0
2024-05-22 15:30:00,177.65,177.98,177.64,177.88,125187.0,176.5927,176.9207,176.5827,176.8213,125187.0
2024-05-22 15:35:00,177.89,178.0,177.75,177.76,53464.0,176.8312,176.9406,176.6921,176.702,53464.0
2024-05-22 15:40:00,177.78,177.85,177.62,177.68,77677.0,176.7219,176.7915,176.5629,176.6225,77677.0
2024-05-22 15:45:00,177.69,177.78,177.55,177.56,70478.0,176.6324,176.7219,176.4933,176.5032,70478.0
2024-05-22 15:50:00,177.57,177.82,177.48,177.76,293840.0,176.5131,176.7617,176.4237,176.702,293840.0
2024-05-22 15:55:00,177.76,178.08,177.73,178.07,731741.0,176.702,177.0201,176.6722,177.0102,731741.0
2024-05-23 09:30:00,178.68,179.91,178.68,179.56,754244.0,177.6165,178.8392,177.6165,178.4913,754244.0
2024-05-23 09:35:00,179.56,179.77,179.17,179.61,210479.0,178.4913,178.7001,178.1036,178.541,210479.0
2024-05-23 09:40:00,179.61,179.69,179.28,179.36,225552.0,178.541,178.6205,178.213,178.2925,225552.0
2024-05-23 09:45:00,179.3,179.35,178.43,178.51,220427.0,178.2329,178.2826,177.368,177.4476,220427.0
2024-05-23 09:50:00,178.52,178.55,178.06,178.16,113235.0,177.4575,177.4873,177.0002,177.0996,113235.0
2024-05-23 09:55:00,178.18,178.35,178.05,178.3,229211.0,177.1195,177.2885,176.9903,177.2388,229211.0
2024-05-23 10:00:00,178.3,178.72,177.82,177.92,195637.0,177.2388,177.6563,176.7617,176.8611,195637.0
2024-05-23 10:05:00,177.9,178.14,177.81,178.03,122115.0,176.8412,177.0798,176.7517,176.9704,122115.0
2024-05-23 10:10:00,178.03,178.28,177.84,178.05,101072.0,176.9704,177.2189,176.7815,176.9903,101072.0
2024-05-23 10:15:00,178.03,178.1,177.62,177.63,69413.0,176.9704,177.04,176.5629,176.5728,69413.0
2024-05-23 10:20:00,177.64,177.82,177.53,177.72,109023.0,176.5827,176.7617,176.4734,176.6623,109023.0
2024-05-23 10:25:00,177.7,177.77,177.58,177.66,69474.0,176.6424,176.712,176.5231,176.6026,69474.0
2024-05-23 10:30:00,177.67,177.69,177.35,177.39,105045.0,176.6126,176.6324,176.2945,176.3342,105045.0
2024-05-23 10:35:00,177.4,177.6,177.35,177.43,105430.0,176.3442,176.543,176.2945,176.374,105430.0
2024-05-23 10:40:00,177.43,177.44,177.07,177.15,93895.0,176.374,176.3839,176.0161,176.0956,93895.0
2024-05-23 10:45:00,177.16,177.32,177.14,177.27,77840.0,176.1056,176.2646,176.0857,176.2149,77840.0
2024-05-23 10:50:00,177.28,177.3,177.06,177.06,80660.0,176.2249,176.2448,176.0062,176.0062,80660.0
2024-05-23 10:55:00,177.06,177.14,176.98,177.11,125546.0,176.0062,176.0857,175.9267,176.0559,125546.0
2024-05-23 11:00:00,177.12,177.42,177.1,177.29,139026.0,176.0658,176.364,176.0459,176.2348,139026.0
2024-05-23 11:05:00,177.3,177.68,177.17,177.62,128391.0,176.2448,176.6225,176.1155,176.5629,128391.0
2024-05-23 11:10:00,177.62,177.78,177.58,177.61,100408.0,176.5629,176.7219,176.5231,176.5529,100408.0
2024-05-23 11:15:00,177.6,177.73,177.48,177.5,64915.0,176.543,176.6722,176.4237,176.4436,64915.0
2024-05-23 11:20:00,177.51,177.65,177.5,177.59,43203.0,176.4535,176.5927,176.4436,176.533,43203.0
2024-05-23 11:25:00,177.59,177.59,177.45,177.53,64128.0,176.533,176.533,176.3939,176.4734,64128.0
2024-05-23 11:30:00,177.53,177.65,177.52,177.64,61624.0,176.4734,176.5927,176.4634,176.5827,61624.0
2024-05-23 11:35:00,177.64,177.87,177.64,177.8,97229.0,176.5827,176.8114,176.5827,176.7418,97229.0
2024-05-23 11:40:00,177.81,177.83,177.66,177.74,55645.0,176.7517,176.7716,176.6026,176.6821,55645.0
2024-05-23 11:45:00,177.74,177.8,177.67,177.79,42045.0,176.6821,176.7418,176.6126,176.7318,42045.0
2024-05-23 11:50:00,177.8,177.97,177.78,177.97,60424.0,176.7418,176.9108,176.7219,176.9108,60424.0
2024-05-23 11:55:00,177.96,177.99,177.83,177.88,51734.0,176.9008,176.9306,176.7716,176.8213,51734.0
2024-05-23 12:00:00,177.86,177.95,177.8,177.81,30666.0,176.8014,176.8909,176.7418,176.7517,30666.0
2024-05-23 12:05:00,177.78,177.81,177.65,177.71,23716.0,176.7219,176.7517,176.5927,176.6523,23716.0
2024-05-23 12:10:00,177.7,177.75,177.5,177.57,60286.0,176.6424,176.6921,176.4436,176.5131,60286.0
2024-05-23 12:15:00,177.56,177.59,177.48,177.59,28813.0,176.5032,176.533,176.4237,176.533,28813.0
2024-05-23 12:20:00,177.58,177.78,177.52,177.52,132693.0,176.5231,176.7219,176.4634,176.4634,132693.0
2024-05-23 12:25:00,177.51,177.58,177.49,177.53,26797.0,176.4535,176.5231,176.4336,176.4734,26797.0
2024-05-23 12:30:00,177.54,177.55,177.41,177.46,48023.0,176.4833,176.4933,176.3541,176.4038,48023.0
2024-05-23 12:35:00,177.48,177.48,177.39,177.39,25372.0,176.4237,176.4237,176.3342,176.3342,25372.0
2024-05-23 12:40:00,177.39,177.42,177.28,177.32,37045.0,176.3342,176.364,176.2249,176.2646,37045.0
2024-05-23 12:45:00,177.32,177.33,176.95,176.98,54661.0,176.2646,176.2746,175.8968,175.9267,54661.0
2024-05-23 12:50:00,176.98,177.0,176.76,176.85,55246.0,175.9267,175.9465,175.708,175.7974,55246.0
2024-05-23 12:55:00,176.83,176.91,176.57,176.58,67330.0,175.7776,175.8571,175.5191,175.529,67330.0
2024-05-23 13:00:00,176.59,176.67,176.44,176.53,71354.0,175.539,175.6185,175.3899,175.4793,71354.0
2024-05-23 13:05:00,176.52,176.61,176.37,176.46,84298.0,175.4694,175.5589,175.3203,175.4098,84298.0
2024-05-23 13:10:00,176.47,176.6,176.46,176.56,87424.0,175.4197,175.5489,175.4098,175.5092,87424.0
2024-05-23 13:15:00,176.55,176.63,176.35,176.4,61594.0,175.4992,175.5787,175.3004,175.3501,61594.0
2024-05-23 13:20:00,176.41,176.56,176.29,176.53,58098.0,175.3601,175.5092,175.2408,175.4793,58098.0
2024-05-23 13:25:00,176.52,176.53,176.35,176.45,41817.0,175.4694,175.4793,175.3004,175.3998,41817.0
2024-05-23 13:30:00,176.44,176.46,176.3,176.34,42392.0,175.3899,175.4098,175.2507,175.2905,42392.0
2024-05-23 13:35:00,176.34,176.34,175.85,175.9,105351.0,175.2905,175.2905,174.8034,174.8531,105351.0
2024-05-23 13:40:00,175.89,176.11,175.56,175.63,89944.0,174.8431,175.0618,174.5151,174.5847,89944.0
2024-05-23 13:45:00,175.65,175.77,175.55,175.77,93183.0,174.6046,174.7239,174.5052,174.7239,93183.0
2024-05-23 13:50:00,175.78,175.93,175.67,175.76,104090.0,174.7338,174.8829,174.6245,174.7139,104090.0
2024-05-23 13:55:00,175.76,175.87,175.6,175.63,95817.0,174.7139,174.8233,174.5549,174.5847,95817.0
2024-05-23 14:00:00,175.62,175.76,175.59,175.62,61439.0,174.5748,174.7139,174.5449,174.5748,61439.0
2024-05-23 14:05:00,175.61,175.67,175.36,175.45,100334.0,174.5648,174.6245,174.3163,174.4058,100334.0
2024-05-23 14:10:00,175.45,175.53,175.34,175.42,51822.0,174.4058,174.4853,174.2964,174.3759,51822.0
2024-05-23 14:15:00,175.44,175.65,175.19,175.19,56545.0,174.3958,174.6046,174.1473,174.1473,56545.0
2024-05-23 14:20:00,175.18,175.48,175.18,175.31,105141.0,174.1374,174.4356,174.1374,174.2666,105141.0
2024-05-23 14:25:00,175.3,175.67,175.29,175.54,114551.0,174.2567,174.6245,174.2467,174.4952,114551.0
2024-05-23 14:30:00,175.53,175.58,175.28,175.33,64917.0,174.4853,174.535,174.2368,174.2865,64917.0
2024-05-23 14:35:00,175.34,175.43,175.24,175.4,69718.0,174.2964,174.3859,174.197,174.3561,69718.0
2024-05-23 14:40:00,175.39,175.45,175.11,175.16,84321.0,174.3461,174.4058,174.0678,174.1175,84321.0
2024-05-23 14:45:00,175.17,175.26,174.88,174.88,158838.0,174.1274,174.2169,173.8392,173.8392,158838.0
2024-05-23 14:50:00,174.9,174.97,174.8,174.86,82361.0,173.859,173.9286,173.7596,173.8193,82361.0
2024-05-23 14:55:00,174.86,174.92,174.54,174.77,118222.0,173.8193,173.8789,173.5012,173.7298,118222.0
2024-05-23 15:00:00,174.77,174.88,174.67,174.72,86201.0,173.7298,173.8392,173.6304,173.6801,86201.0
2024-05-23 15:05:00,174.71,174.93,174.62,174.92,119175.0,173.6702,173.8889,173.5807,173.8789,119175.0
2024-05-23 15:10:00,174.92,174.92,174.62,174.79,135012.0,173.8789,173.8789,173.5807,173.7497,135012.0
2024-05-23 15:15:00,174.8,175.04,174.72,174.92,136810.0,173.7596,173.9982,173.6801,173.8789,136810.0
2024-05-23 15:20:00,174.92,174.96,174.66,174.78,97682.0,173.8789,173.9187,173.6205,173.7398,97682.0
2024-05-23 15:25:00,174.77,174.84,174.65,174.81,94409.0,173.7298,173.7994,173.6105,173.7696,94409.0
2024-05-23 15:30:00,174.81,175.04,174.75,175.02,115921.0,173.7696,173.9982,173.7099,173.9783,115921.0
2024-05-23 15:35:00,175.04,175.17,174.93,175.05,73859.0,173.9982,174.1274,173.8889,174.0081,73859.0
2024-05-23 15:40:00,175.05,175.26,174.96,175.23,107753.0,174.0081,174.2169,173.9187,174.1871,107753.0
2024-05-23 15:45:00,175.24,175.26,175.06,175.2,130832.0,174.197,174.2169,174.0181,174.1573,130832.0
2024-05-23 15:50:00,175.19,175.36,174.79,175.01,305163.0,174.1473,174.3163,173.7497,173.9684,305163.0
2024-05-23 15:55:00,175.01,175.15,174.64,175.09,682885.0,173.9684,174.1076,173.6006,174.0479,682885.0
2024-05-24 09:30:00,176.46,177.18,176.38,176.84,574742.0,175.4098,176.1255,175.3302,175.7875,574742.0
2024-05-24 09:35:00,176.86,177.04,175.62,175.7,219590.0,175.8074,175.9863,174.5748,174.6543,219590.0
2024-05-24 09:40:00,175.72,176.33,175.72,176.21,150602.0,174.6742,175.2805,174.6742,175.1612,150602.0
2024-05-24 09:45:00,176.21,176.4,175.62,175.68,159245.0,175.1612,175.3501,174.5748,174.6344,159245.0
2024-05-24 09:50:00,175.69,175.9,175.42,175.47,116588.0,174.6443,174.8531,174.3759,174.4256,116588.0
2024-05-24 09:55:00,175.46,175.56,175.3,175.47,174025.0,174.4157,174.5151,174.2567,174.4256,174025.0
2024-05-24 10:00:00,175.48,175.9,175.46,175.51,112325.0,174.4356,174.8531,174.4157,174.4654,112325.0
2024-05-24 10:05:00,175.51,175.8,175.2,175.79,147697.0,174.4654,174.7537,174.1573,174.7437,147697.0
2024-05-24 10:10:00,175.8,176.26,175.8,176.16,125646.0,174.7537,175.2109,174.7537,175.1115,125646.0
2024-05-24 10:15:00,176.16,176.32,176.06,176.14,85328.0,175.1115,175.2706,175.0121,175.0917,85328.0
2024-05-24 10:20:00,176.14,176.26,175.96,176.0,70071.0,175.0917,175.2109,174.9127,174.9525,70071.0
2024-05-24 10:25:00,176.0,176.34,175.94,176.31,55883.0,174.9525,175.2905,174.8928,175.2606,55883.0
2024-05-24 10:30:00,176.32,176.41,176.18,176.39,58403.0,175.2706,175.3601,175.1314,175.3402,58403.0
2024-05-24 10:35:00,176.4,176.67,176.32,176.62,95767.0,175.3501,175.6185,175.2706,175.5688,95767.0
2024-05-24 10:40:00,176.61,176.74,176.32,176.32,74455.0,175.5589,175.6881,175.2706,175.2706,74455.0
2024-05-24 10:45:00,176.32,176.61,176.25,176.55,73847.0,175.2706,175.5589,175.201,175.4992,73847.0
2024-05-24 10:50:00,176.55,176.76,176.5,176.74,74555.0,175.4992,175.708,175.4495,175.6881,74555.0
2024-05-24 10:55:00,176.75,176.86,176.71,176.73,90028.0,175.698,175.8074,175.6583,175.6781,90028.0
2024-05-24 11:00:00,176.72,177.01,176.69,176.97,106147.0,175.6682,175.9565,175.6384,175.9167,106147.0
2024-05-24 11:05:00,176.97,176.97,176.82,176.9,66303.0,175.9167,175.9167,175.7676,175.8471,66303.0
2024-05-24 11:10:00,176.89,177.19,176.89,177.11,87104.0,175.8372,176.1354,175.8372,176.0559,87104.0
2024-05-24 11:15:00,177.11,177.12,176.88,176.92,67533.0,176.0559,176.0658,175.8273,175.867,67533.0
2024-05-24 11:20:00,176.92,177.01,176.85,176.87,61526.0,175.867,175.9565,175.7974,175.8173,61526.0
2024-05-24 11:25:00,176.85,176.88,176.7,176.8,52999.0,175.7974,175.8273,175.6483,175.7477,52999.0
2024-05-24 11:30:00,176.82,176.84,176.55,176.57,52185.0,175.7676,175.7875,175.4992,175.5191,52185.0
2024-05-24 11:35:00,176.57,176.65,176.38,176.4,82769.0,175.5191,175.5986,175.3302,175.3501,82769.0
2024-05-24 11:40:00,176.4,176.71,176.4,176.68,47346.0,175.3501,175.6583,175.3501,175.6284,47346.0
2024-05-24 11:45:00,176.67,176.67,176.54,176.58,40017.0,175.6185,175.6185,175.4893,175.529,40017.0
2024-05-24 11:50:00,176.57,176.7,176.47,176.69,47426.0,175.5191,175.6483,175.4197,175.6384,47426.0
2024-05-24 11:55:00,176.7,176.72,176.5,176.6,52828.0,175.6483,175.6682,175.4495,175.5489,52828.0
2024-05-24 12:00:00,176.6,176.67,176.57,176.63,52579.0,175.5489,175.6185,175.5191,175.5787,52579.0
2024-05-24 12:05:00,176.61,176.89,176.58,176.78,148456.0,175.5589,175.8372,175.529,175.7279,148456.0
2024-05-24 12:10:00,176.78,176.96,176.76,176.9,131718.0,175.7279,175.9068,175.708,175.8471,131718.0
2024-05-24 12:15:00,176.9,177.0,176.85,176.97,77112.0,175.8471,175.9465,175.7974,175.9167,77112.0
2024-05-24 12:20:00,176.97,177.0,176.82,176.87,44946.0,175.9167,175.9465,175.7676,175.8173,44946.0
2024-05-24 12:25:00,176.87,176.96,176.84,176.91,57540.0,175.8173,175.9068,175.7875,175.8571,57540.0
2024-05-24 12:30:00,176.92,176.97,176.8,176.84,64682.0,175.867,175.9167,175.7477,175.7875,64682.0
2024-05-24 12:35:00,176.84,176.87,176.64,176.67,68926.0,175.7875,175.8173,175.5887,175.6185,68926.0
2024-05-24 12:40:00,176.66,176.74,176.6,176.61,67155.0,175.6086,175.6881,175.5489,175.5589,67155.0
2024-05-24 12:45:00,176.61,176.74,176.6,176.72,78422.0,175.5589,175.6881,175.5489,175.6682,78422.0
2024-05-24 12:50:00,176.74,176.98,176.73,176.96,71209.0,175.6881,175.9267,175.6781,175.9068,71209.0
2024-05-24 12:55:00,176.95,176.98,176.77,176.84,64315.0,175.8968,175.9267,175.7179,175.7875,64315.0
2024-05-24 13:00:00,176.85,177.09,176.85,176.98,66298.0,175.7974,176.036,175.7974,175.9267,66298.0
2024-05-24 13:05:00,176.99,177.05,176.93,177.0,89059.0,175.9366,175.9962,175.877,175.9465,89059.0
2024-05-24 13:10:00,177.0,177.08,176.98,177.06,67587.0,175.9465,176.0261,175.9267,176.0062,67587.0
2024-05-24 13:15:00,177.06,177.06,176.95,177.0,43818.0,176.0062,176.0062,175.8968,175.9465,43818.0
2024-05-24 13:20:00,177.01,177.05,176.86,176.96,61376.0,175.9565,175.9962,175.8074,175.9068,61376.0
2024-05-24 13:25:00,176.98,177.06,176.96,176.99,51944.0,175.9267,176.0062,175.9068,175.9366,51944.0
2024-05-24 13:30:00,176.99,176.99,176.85,176.93,47705.0,175.9366,175.9366,175.7974,175.877,47705.0
2024-05-24 13:35:00,176.93,177.02,176.91,176.99,47148.0,175.877,175.9664,175.8571,175.9366,47148.0
2024-05-24 13:40:00,177.0,177.0,176.87,176.94,42775.0,175.9465,175.9465,175.8173,175.8869,42775.0
2024-05-24 13:45:00,176.97,176.98,176.9,176.94,58656.0,175.9167,175.9267,175.8471,175.8869,58656.0
2024-05-24 13:50:00,176.94,176.98,176.88,176.96,46215.0,175.8869,175.9267,175.8273,175.9068,46215.0
2024-05-24 13:55:00,176.97,177.05,176.94,176.95,63904.0,175.9167,175.9962,175.8869,175.8968,63904.0
2024-05-24 14:00:00,176.94,177.2,176.93,177.13,60146.0,175.8869,176.1454,175.877,176.0758,60146.0
2024-05-24 14:05:00,177.14,177.21,177.06,177.11,47659.0,176.0857,176.1553,176.0062,176.0559,47659.0
2024-05-24 14:10:00,177.12,177.12,177.02,177.09,60109.0,176.0658,176.0658,175.9664,176.036,60109.0
2024-05-24 14:15:00,177.09,177.28,177.08,177.25,108777.0,176.036,176.2249,176.0261,176.1951,108777.0
2024-05-24 14:20:00,177.25,177.31,177.09,177.1,79038.0,176.1951,176.2547,176.036,176.0459,79038.0
2024-05-24 14:25:00,177.1,177.12,176.94,176.96,59405.0,176.0459,176.0658,175.8869,175.9068,59405.0
2024-05-24 14:30:00,176.96,176.96,176.78,176.86,44737.0,175.9068,175.9068,175.7279,175.8074,44737.0
2024-05-24 14:35:00,176.86,176.89,176.77,176.85,47228.0,175.8074,175.8372,175.7179,175.7974,47228.0
2024-05-24 14:40:00,176.84,176.87,176.75,176.78,38952.0,175.7875,175.8173,175.698,175.7279,38952.0
2024-05-24 14:45:00,176.76,176.86,176.7,176.82,45593.0,175.708,175.8074,175.6483,175.7676,45593.0
2024-05-24 14:50:00,176.82,176.89,176.64,176.66,51239.0,175.7676,175.8372,175.5887,175.6086,51239.0
2024-05-24 14:55:00,176.66,176.68,176.52,176.57,71966.0,175.6086,175.6284,175.4694,175.5191,71966.0
2024-05-24 15:00:00,176.56,176.56,176.27,176.39,87237.0,175.5092,175.5092,175.2209,175.3402,87237.0
2024-05-24 15:05:00,176.37,176.56,176.35,176.51,48874.0,175.3203,175.5092,175.3004,175.4595,48874.0
2024-05-24 15:10:00,176.52,176.6,176.43,176.46,48881.0,175.4694,175.5489,175.3799,175.4098,48881.0
2024-05-24 15:15:00,176.45,176.53,176.41,176.53,68992.0,175.3998,175.4793,175.3601,175.4793,68992.0
2024-05-24 15:20:00,176.55,176.55,176.41,176.44,56462.0,175.4992,175.4992,175.3601,175.3899,56462.0
2024-05-24 15:25:00,176.44,176.48,176.39,176.42,75111.0,175.3899,175.4296,175.3402,175.37,75111.0
2024-05-24 15:30:00,176.41,176.56,176.37,176.5,83014.0,175.3601,175.5092,175.3203,175.4495,83014.0
2024-05-24 15:35:00,176.5,176.66,176.46,176.63,114381.0,175.4495,175.6086,175.4098,175.5787,114381.0
2024-05-24 15:40:00,176.63,176.69,176.52,176.59,83927.0,175.5787,175.6384,175.4694,175.539,83927.0
2024-05-24 15:45:00,176.58,176.58,176.34,176.34,124208.0,175.529,175.529,175.2905,175.2905,124208.0
2024-05-24 15:50:00,176.36,176.57,176.21,176.37,254875.0,175.3104,175.5191,175.1612,175.3203,254875.0
2024-05-24 15:55:00,176.37,176.43,176.23,176.33,457022.0,175.3203,175.3799,175.1811,175.2805,457022.0
2024-05-28 09:30:00,175.76,178.38,175.68,178.02,1056821.0,174.7139,177.3183,174.6344,176.9605,1056821.0
2024-05-28 09:35:00,178.0,178.51,177.78,177.93,397707.0,176.9406,177.4476,176.7219,176.871,397707.0
2024-05-28 09:40:00,177.95,178.07,176.77,176.82,222781.0,176.8909,177.0102,175.7179,175.7676,222781.0
2024-05-28 09:45:00,176.79,176.87,176.25,176.52,235503.0,175.7378,175.8173,175.201,175.4694,235503.0
2024-05-28 09:50:00,176.52,176.69,176.23,176.38,158268.0,175.4694,175.6384,175.1811,175.3302,158268.0
2024-05-28 09:55:00,176.37,176.68,176.33,176.56,165558.0,175.3203,175.6284,175.2805,175.5092,165558.0
2024-05-28 10:00:00,176.56,177.04,176.41,177.0,163288.0,175.5092,175.9863,175.3601,175.9465,163288.0
2024-05-28 10:05:00,177.0,177.67,176.92,177.47,238303.0,175.9465,176.6126,175.867,176.4137,238303.0
2024-05-28 10:10:00,177.48,177.65,177.41,177.42,119006.0,176.4237,176.5927,176.3541,176.364,119006.0
2024-05-28 10:15:00,177.44,177.44,176.92,176.98,84239.0,176.3839,176.3839,175.867,175.9267,84239.0
2024-05-28 10:20:00,177.04,177.11,176.74,176.98,79776.0,175.9863,176.0559,175.6881,175.9267,79776.0
2024-05-28 10:25:00,176.97,177.43,176.95,177.42,81248.0,175.9167,176.374,175.8968,176.364,81248.0
2024-05-28 10:30:00,177.42,177.56,177.29,177.53,105991.0,176.364,176.5032,176.2348,176.4734,105991.0
2024-05-28 10:35:00,177.53,177.6,177.35,177.39,96531.0,176.4734,176.543,176.2945,176.3342,96531.0
2024-05-28 10:40:00,177.37,177.71,177.29,177.64,84787.0,176.3143,176.6523,176.2348,176.5827,84787.0
2024-05-28 10:45:00,177.63,177.7,177.47,177.67,89276.0,176.5728,176.6424,176.4137,176.6126,89276.0
2024-05-28 10:50:00,177.66,177.84,177.55,177.83,81372.0,176.6026,176.7815,176.4933,176.7716,81372.0
2024-05-28 10:55:00,177.82,177.96,177.75,177.92,69553.0,176.7617,176.9008,176.6921,176.8611,69553.0
2024-05-28 11:00:00,177.92,177.95,177.73,177.79,81449.0,176.8611,176.8909,176.6722,176.7318,81449.0
2024-05-28 11:05:00,177.8,177.86,177.69,177.78,57018.0,176.7418,176.8014,176.6324,176.7219,57018.0
2024-05-28 11:10:00,177.79,177.85,177.73,177.8,52495.0,176.7318,176.7915,176.6722,176.7418,52495.0
2024-05-28 11:15:00,177.8,177.84,177.67,177.83,55647.0,176.7418,176.7815,176.6126,176.7716,55647.0
2024-05-28 11:20:00,177.83,177.88,177.74,177.82,55461.0,176.7716,176.8213,176.6821,176.7617,55461.0
2024-05-28 11:25:00,177.81,177.84,177.73,177.77,41928.0,176.7517,176.7815,176.6722,176.712,41928.0
2024-05-28 11:30:00,177.77,178.02,177.76,177.79,102348.0,176.712,176.9605,176.702,176.7318,102348.0
2024-05-28 11:35:00,177.78,177.89,177.74,177.78,53422.0,176.7219,176.8312,176.6821,176.7219,53422.0
2024-05-28 11:40:00,177.79,177.87,177.76,177.87,50166.0,176.7318,176.8114,176.702,176.8114,50166.0
2024-05-28 11:45:00,177.86,177.9,177.83,177.84,34624.0,176.8014,176.8412,176.7716,176.7815,34624.0
2024-05-28 11:50:00,177.83,177.91,177.81,177.85,58084.0,176.7716,176.8511,176.7517,176.7915,58084.0
2024-05-28 11:55:00,177.85,178.15,177.85,178.09,102788.0,176.7915,177.0897,176.7915,177.0301,102788.0
2024-05-28 12:00:00,178.08,178.2,178.06,178.08,89381.0,177.0201,177.1394,177.0002,177.0201,89381.0
2024-05-28 12:05:00,178.08,178.15,178.0,178.06,76741.0,177.0201,177.0897,176.9406,177.0002,76741.0
2024-05-28 12:10:00,178.07,178.26,178.05,178.26,59914.0,177.0102,177.199,176.9903,177.199,59914.0
2024-05-28 12:15:00,178.26,178.26,178.07,178.09,47599.0,177.199,177.199,177.0102,177.0301,47599.0
2024-05-28 12:20:00,178.08,178.21,178.05,178.07,63757.0,177.0201,177.1493,176.9903,177.0102,63757.0
2024-05-28 12:25:00,178.07,178.09,177.83,177.96,44796.0,177.0102,177.0301,176.7716,176.9008,44796.0
2024-05-28 12:30:00,177.96,178.14,177.95,178.14,62050.0,176.9008,177.0798,176.8909,177.0798,62050.0
2024-05-28 12:35:00,178.14,178.2,178.07,178.1,62603.0,177.0798,177.1394,177.0102,177.04,62603.0
2024-05-28 12:40:00,178.11,178.15,178.01,178.03,42400.0,177.0499,177.0897,176.9505,176.9704,42400.0
2024-05-28 12:45:00,178.03,178.14,177.93,177.97,61054.0,176.9704,177.0798,176.871,176.9108,61054.0
2024-05-28 12:50:00,177.96,177.98,177.77,177.78,68708.0,176.9008,176.9207,176.712,176.7219,68708.0
2024-05-28 12:55:00,177.77,177.77,177.52,177.63,65780.0,176.712,176.712,176.4634,176.5728,65780.0
2024-05-28 13:00:00,177.64,177.73,177.41,177.47,76547.0,176.5827,176.6722,176.3541,176.4137,76547.0
2024-05-28 13:05:00,177.47,177.66,177.47,177.64,53443.0,176.4137,176.6026,176.4137,176.5827,53443.0
2024-05-28 13:10:00,177.64,177.66,177.47,177.49,41509.0,176.5827,176.6026,176.4137,176.4336,41509.0
2024-05-28 13:15:00,177.49,177.59,177.47,177.57,39987.0,176.4336,176.533,176.4137,176.5131,39987.0
2024-05-28 13:20:00,177.58,177.63,177.51,177.51,48530.0,176.5231,176.5728,176.4535,176.4535,48530.0
2024-05-28 13:25:00,177.52,177.56,177.42,177.52,55435.0,176.4634,176.5032,176.364,176.4634,55435.0
2024-05-28 13:30:00,177.52,177.62,177.43,177.56,56927.0,176.4634,176.5629,176.374,176.5032,56927.0
2024-05-28 13:35:00,177.55,177.6,177.46,177.56,49497.0,176.4933,176.543,176.4038,176.5032,49497.0
2024-05-28 13:40:00,177.57,177.59,177.51,177.58,65826.0,176.5131,176.533,176.4535,176.5231,65826.0
2024-05-28 13:45:00,177.59,177.64,177.41,177.5,60653.0,176.533,176.5827,176.3541,176.4436,60653.0
2024-05-28 13:50:00,177.52,177.75,177.46,177.65,88682.0,176.4634,176.6921,176.4038,176.5927,88682.0
2024-05-28 13:55:00,177.64,177.67,177.56,177.66,60852.0,176.5827,176.6126,176.5032,176.6026,60852.0
2024-05-28 14:00:00,177.65,177.8,177.62,177.77,52293.0,176.5927,176.7418,176.5629,176.712,52293.0
2024-05-28 14:05:00,177.78,177.82,177.73,177.79,45682.0,176.7219,176.7617,176.6722,176.7318,45682.0
2024-05-28 14:10:00,177.8,177.87,177.72,177.75,46678.0,176.7418,176.8114,176.6623,176.6921,46678.0
2024-05-28 14:15:00,177.74,177.76,177.54,177.59,49271.0,176.6821,176.702,176.4833,176.533,49271.0
2024-05-28 14:20:00,177.59,177.6,177.52,177.56,48718.0,176.533,176.543,176.4634,176.5032,48718.0
2024-05-28 14:25:00,177.56,177.6,177.3,177.34,91265.0,176.5032,176.543,176.2448,176.2845,91265.0
2024-05-28 14:30:00,177.36,177.42,177.14,177.15,98926.0,176.3044,176.364,176.0857,176.0956,98926.0
2024-05-28 14:35:00,177.15,177.15,176.92,177.05,62434.0,176.0956,176.0956,175.867,175.9962,62434.0
2024-05-28 14:40:00,177.04,177.23,177.02,177.23,59866.0,175.9863,176.1752,175.9664,176.1752,59866.0
2024-05-28 14:45:00,177.24,177.36,177.17,177.35,36550.0,176.1851,176.3044,176.1155,176.2945,36550.0
2024-05-28 14:50:00,177.35,177.37,177.22,177.33,42545.0,176.2945,176.3143,176.1652,176.2746,42545.0
2024-05-28 14:55:00,177.33,177.57,177.32,177.54,131196.0,176.2746,176.5131,176.2646,176.4833,131196.0
2024-05-28 15:00:00,177.54,177.61,177.43,177.47,42016.0,176.4833,176.5529,176.374,176.4137,42016.0
2024-05-28 15:05:00,177.48,177.6,177.46,177.53,65334.0,176.4237,176.543,176.4038,176.4734,65334.0
2024-05-28 15:10:00,177.53,177.54,177.44,177.52,51394.0,176.4734,176.4833,176.3839,176.4634,51394.0
2024-05-28 15:15:00,177.51,177.51,177.41,177.41,54820.0,176.4535,176.4535,176.3541,176.3541,54820.0
2024-05-28 15:20:00,177.41,177.44,177.29,177.43,60274.0,176.3541,176.3839,176.2348,176.374,60274.0
2024-05-28 15:25:00,177.45,177.54,177.29,177.33,99352.0,176.3939,176.4833,176.2348,176.2746,99352.0
2024-05-28 15:30:00,177.34,177.58,177.33,177.49,93389.0,176.2845,176.5231,176.2746,176.4336,93389.0
2024-05-28 15:35:00,177.48,177.59,177.43,177.52,128709.0,176.4237,176.533,176.374,176.4634,128709.0
2024-05-28 15:40:00,177.51,177.63,177.51,177.57,88048.0,176.4535,176.5728,176.4535,176.5131,88048.0
2024-05-28 15:45:00,177.58,177.62,177.52,177.57,190919.0,176.5231,176.5629,176.4634,176.5131,190919.0
2024-05-28 15:50:00,177.59,177.81,177.53,177.55,346330.0,176.533,176.7517,176.4734,176.4933,346330.0
2024-05-28 15:55:00,177.54,178.07,177.54,178.07,809366.0,176.4833,177.0102,176.4833,177.0102,809366.0
2024-05-29 09:30:00,176.85,177.83,176.74,177.54,578842.0,175.7974,176.7716,175.6881,176.4833,578842.0
2024-05-29 09:35:00,177.53,177.56,176.26,176.73,261908.0,176.4734,176.5032,175.2109,175.6781,261908.0
2024-05-29 09:40:00,176.75,177.01,176.5,176.83,164475.0,175.698,175.9565,175.4495,175.7776,164475.0
2024-05-29 09:45:00,176.86,177.42,176.85,177.19,159913.0,175.8074,176.364,175.7974,176.1354,159913.0
2024-05-29 09:50:00,177.19,178.02,177.17,177.79,181273.0,176.1354,176.9605,176.1155,176.7318,181273.0
2024-05-29 09:55:00,177.78,177.89,177.43,177.5,133552.0,176.7219,176.8312,176.374,176.4436,133552.0
2024-05-29 10:00:00,177.5,177.51,177.14,177.15,95408.0,176.4436,176.4535,176.0857,176.0956,95408.0
2024-05-29 10:05:00,177.15,177.28,177.04,177.24,114708.0,176.0956,176.2249,175.9863,176.1851,114708.0
2024-05-29 10:10:00,177.24,177.88,177.23,177.74,145871.0,176.1851,176.8213,176.1752,176.6821,145871.0
2024-05-29 10:15:00,177.75,177.93,177.61,177.86,87290.0,176.6921,176.871,176.5529,176.8014,87290.0
2024-05-29 10:20:00,177.86,178.17,177.79,178.17,129196.0,176.8014,177.1096,176.7318,177.1096,129196.0
2024-05-29 10:25:00,178.18,178.19,177.85,177.85,94674.0,177.1195,177.1295,176.7915,176.7915,94674.0
2024-05-29 10:30:00,177.86,177.91,177.74,177.85,82251.0,176.8014,176.8511,176.6821,176.7915,82251.0
2024-05-29 10:35:00,177.85,177.85,177.66,177.71,66738.0,176.7915,176.7915,176.6026,176.6523,66738.0
2024-05-29 10:40:00,177.7,177.83,177.58,177.77,66587.0,176.6424,176.7716,176.5231,176.712,66587.0
2024-05-29 10:45:00,177.77,177.86,177.51,177.65,73373.0,176.712,176.8014,176.4535,176.5927,73373.0
2024-05-29 10:50:00,177.66,177.81,177.54,177.78,67763.0,176.6026,176.7517,176.4833,176.7219,67763.0
2024-05-29 10:55:00,177.78,177.89,177.72,177.87,94817.0,176.7219,176.8312,176.6623,176.8114,94817.0
2024-05-29 11:00:00,177.87,178.03,177.86,178.0,86951.0,176.8114,176.9704,176.8014,176.9406,86951.0
2024-05-29 11:05:00,178.0,178.05,177.63,177.67,79332.0,176.9406,176.9903,176.5728,176.6126,79332.0
2024-05-29 11:10:00,177.67,177.82,177.64,177.69,74839.0,176.6126,176.7617,176.5827,176.6324,74839.0
2024-05-29 11:15:00,177.7,177.77,177.57,177.69,80311.0,176.6424,176.712,176.5131,176.6324,80311.0
2024-05-29 11:20:00,177.68,177.73,177.51,177.72,74550.0,176.6225,176.6722,176.4535,176.6623,74550.0
2024-05-29 11:25:00,177.71,177.91,177.68,177.76,90765.0,176.6523,176.8511,176.6225,176.702,90765.0
2024-05-29 11:30:00,177.77,177.8,177.61,177.66,75734.0,176.712,176.7418,176.5529,176.6026,75734.0
2024-05-29 11:35:00,177.67,177.78,177.58,177.6,68693.0,176.6126,176.7219,176.5231,176.543,68693.0
2024-05-29 11:40:00,177.58,177.65,177.51,177.62,61929.0,176.5231,176.5927,176.4535,176.5629,61929.0
2024-05-29 11:45:00,177.61,177.62,177.3,177.39,62086.0,176.5529,176.5629,176.2448,176.3342,62086.0
2024-05-29 11:50:00,177.4,177.49,177.38,177.47,71032.0,176.3442,176.4336,176.3243,176.4137,71032.0
2024-05-29 11:55:00,177.49,177.64,177.45,177.62,57243.0,176.4336,176.5827,176.3939,176.5629,57243.0
2024-05-29 12:00:00,177.61,177.61,177.5,177.57,55622.0,176.5529,176.5529,176.4436,176.5131,55622.0
2024-05-29 12:05:00,177.56,177.7,177.52,177.69,82533.0,176.5032,176.6424,176.4634,176.6324,82533.0
2024-05-29 12:10:00,177.67,177.76,177.55,177.57,69391.0,176.6126,176.702,176.4933,176.5131,69391.0
2024-05-29 12:15:00,177.58,177.82,177.52,177.78,45685.0,176.5231,176.7617,176.4634,176.7219,45685.0
2024-05-29 12:20:00,177.77,177.89,177.64,177.76,67752.0,176.712,176.8312,176.5827,176.702,67752.0
2024-05-29 12:25:00,177.75,177.92,177.75,177.84,60628.0,176.6921,176.8611,176.6921,176.7815,60628.0
2024-05-29 12:30:00,177.85,177.95,177.78,177.95,61099.0,176.7915,176.8909,176.7219,176.8909,61099.0
2024-05-29 12:35:00,177.94,178.23,177.9,178.16,111743.0,176.8809,177.1692,176.8412,177.0996,111743.0
2024-05-29 12:40:00,178.16,178.16,177.96,178.05,82315.0,177.0996,177.0996,176.9008,176.9903,82315.0
2024-05-29 12:45:00,178.05,178.17,178.04,178.11,61367.0,176.9903,177.1096,176.9804,177.0499,61367.0
2024-05-29 12:50:00,178.11,178.23,178.03,178.18,78804.0,177.0499,177.1692,176.9704,177.1195,78804.0
2024-05-29 12:55:00,178.18,178.23,178.1,178.16,70990.0,177.1195,177.1692,177.04,177.0996,70990.0
2024-05-29 13:00:00,178.15,178.17,177.94,178.13,73753.0,177.0897,177.1096,176.8809,177.0698,73753.0
2024-05-29 13:05:00,178.13,178.23,178.03,178.08,76219.0,177.0698,177.1692,176.9704,177.0201,76219.0
2024-05-29 13:10:00,178.08,178.14,177.78,177.78,91240.0,177.0201,177.0798,176.7219,176.7219,91240.0
2024-05-29 13:15:00,177.77,178.02,177.76,177.95,58773.0,176.712,176.9605,176.702,176.8909,58773.0
2024-05-29 13:20:00,177.97,178.06,177.9,177.93,56542.0,176.9108,177.0002,176.8412,176.871,56542.0
2024-05-29 13:25:00,177.93,178.1,177.91,178.08,54662.0,176.871,177.04,176.8511,177.0201,54662.0
2024-05-29 13:30:00,178.08,178.11,177.94,177.96,52238.0,177.0201,177.0499,176.8809,176.9008,52238.0
2024-05-29 13:35:00,177.96,177.99,177.87,177.94,49780.0,176.9008,176.9306,176.8114,176.8809,49780.0
2024-05-29 13:40:00,177.94,177.97,177.84,177.9,48357.0,176.8809,176.9108,176.7815,176.8412,48357.0
2024-05-29 13:45:00,177.91,177.94,177.76,177.79,50831.0,176.8511,176.8809,176.702,176.7318,50831.0
2024-05-29 13:50:00,177.79,178.04,177.79,178.03,64938.0,176.7318,176.9804,176.7318,176.9704,64938.0
2024-05-29 13:55:00,178.03,178.08,177.92,178.05,55503.0,176.9704,177.0201,176.8611,176.9903,55503.0
2024-05-29 14:00:00,178.06,178.14,178.01,178.12,98638.0,177.0002,177.0798,176.9505,177.0599,98638.0
2024-05-29 14:05:00,178.11,178.11,178.01,178.05,70071.0,177.0499,177.0499,176.9505,176.9903,70071.0
2024-05-29 14:10:00,178.05,178.09,177.95,178.02,58893.0,176.9903,177.0301,176.8909,176.9605,58893.0
2024-05-29 14:15:00,178.01,178.03,177.91,178.0,57265.0,176.9505,176.9704,176.8511,176.9406,57265.0
2024-05-29 14:20:00,177.99,178.04,177.89,178.01,64906.0,176.9306,176.9804,176.8312,176.9505,64906.0
2024-05-29 14:25:00,178.02,178.03,177.9,177.93,49550.0,176.9605,176.9704,176.8412,176.871,49550.0
2024-05-29 14:30:00,177.93,177.93,177.69,177.72,76812.0,176.871,176.871,176.6324,176.6623,76812.0
2024-05-29 14:35:00,177.72,177.76,177.52,177.55,56298.0,176.6623,176.702,176.4634,176.4933,56298.0
2024-05-29 14:40:00,177.55,177.75,177.53,177.61,53845.0,176.4933,176.6921,176.4734,176.5529,53845.0
2024-05-29 14:45:00,177.6,177.6,177.41,177.45,89233.0,176.543,176.543,176.3541,176.3939,89233.0
2024-05-29 14:50:00,177.46,177.49,177.34,177.43,44858.0,176.4038,176.4336,176.2845,176.374,44858.0
2024-05-29 14:55:00,177.43,177.48,177.37,177.42,61633.0,176.374,176.4237,176.3143,176.364,61633.0
2024-05-29 15:00:00,177.41,177.49,177.39,177.41,48452.0,176.3541,176.4336,176.3342,176.3541,48452.0
2024-05-29 15:05:00,177.42,177.53,177.4,177.48,88241.0,176.364,176.4734,176.3442,176.4237,88241.0
2024-05-29 15:10:00,177.49,177.57,177.43,177.56,72402.0,176.4336,176.5131,176.374,176.5032,72402.0
2024-05-29 15:15:00,177.56,177.6,177.49,177.56,94788.0,176.5032,176.543,176.4336,176.5032,94788.0
2024-05-29 15:20:00,177.57,177.84,177.55,177.83,67510.0,176.5131,176.7815,176.4933,176.7716,67510.0
2024-05-29 15:25:00,177.83,177.97,177.81,177.85,94650.0,176.7716,176.9108,176.7517,176.7915,94650.0
2024-05-29 15:30:00,177.84,177.95,177.84,177.92,69719.0,176.7815,176.8909,176.7815,176.8611,69719.0
2024-05-29 15:35:00,177.92,178.07,177.85,177.87,87701.0,176.8611,177.0102,176.7915,176.8114,87701.0
2024-05-29 15:40:00,177.86,177.91,177.71,177.73,93846.0,176.8014,176.8511,176.6523,176.6722,93846.0
2024-05-29 15:45:00,177.71,177.81,177.67,177.7,74036.0,176.6523,176.7517,176.6126,176.6424,74036.0
2024-05-29 15:50:00,177.7,177.78,177.36,177.42,218578.0,176.6424,176.7219,176.3044,176.364,218578.0
2024-05-29 15:55:00,177.41,177.47,177.11,177.46,665389.0,176.3541,176.4137,176.0559,176.4038,665389.0
2024-05-30 09:30:00,176.69,176.69,175.45,175.46,561773.0,175.6384,175.6384,174.4058,174.4157,561773.0
2024-05-30 09:35:00,175.47,176.03,175.35,175.85,229213.0,174.4256,174.9823,174.3064,174.8034,229213.0
2024-05-30 09:40:00,175.86,176.09,175.46,176.03,134735.0,174.8133,175.042,174.4157,174.9823,134735.0
2024-05-30 09:45:00,176.03,176.22,175.82,175.91,149088.0,174.9823,175.1712,174.7736,174.863,149088.0
2024-05-30 09:50:00,175.92,175.97,175.68,175.81,83132.0,174.873,174.9227,174.6344,174.7636,83132.0
2024-05-30 09:55:00,175.79,175.92,175.55,175.69,85631.0,174.7437,174.873,174.5052,174.6443,85631.0
2024-05-30 10:00:00,175.7,175.77,175.53,175.61,116436.0,174.6543,174.7239,174.4853,174.5648,116436.0
2024-05-30 10:05:00,175.61,175.61,174.97,175.0,234120.0,174.5648,174.5648,173.9286,173.9584,234120.0
2024-05-30 10:10:00,175.0,175.01,174.47,174.78,271638.0,173.9584,173.9684,173.4316,173.7398,271638.0
2024-05-30 10:15:00,174.79,174.79,174.21,174.23,244865.0,173.7497,173.7497,173.1731,173.193,244865.0
2024-05-30 10:20:00,174.23,174.39,174.12,174.23,142762.0,173.193,173.3521,173.0837,173.193,142762.0
2024-05-30 10:25:00,174.23,174.73,174.19,174.56,201486.0,173.193,173.6901,173.1533,173.5211,201486.0
2024-05-30 10:30:00,174.55,174.58,174.13,174.22,220950.0,173.5111,173.5409,173.0936,173.1831,220950.0
2024-05-30 10:35:00,174.22,174.67,174.19,174.62,108068.0,173.1831,173.6304,173.1533,173.5807,108068.0
2024-05-30 10:40:00,174.62,174.64,174.26,174.29,88703.0,173.5807,173.6006,173.2228,173.2527,88703.0
2024-05-30 10:45:00,174.3,174.59,174.29,174.53,85157.0,173.2626,173.5509,173.2527,173.4912,85157.0
2024-05-30 10:50:00,174.53,174.71,174.28,174.35,72332.0,173.4912,173.6702,173.2427,173.3123,72332.0
2024-05-30 10:55:00,174.35,174.6,174.33,174.5,90146.0,173.3123,173.5608,173.2924,173.4614,90146.0
2024-05-30 11:00:00,174.51,174.79,174.4,174.53,98129.0,173.4714,173.7497,173.362,173.4912,98129.0
2024-05-30 11:05:00,174.51,174.79,174.48,174.69,76446.0,173.4714,173.7497,173.4415,173.6503,76446.0
2024-05-30 11:10:00,174.68,174.72,174.21,174.21,99435.0,173.6403,173.6801,173.1731,173.1731,99435.0
2024-05-30 11:15:00,174.2,174.42,174.17,174.37,83620.0,173.1632,173.3819,173.1334,173.3322,83620.0
2024-05-30 11:20:00,174.37,174.41,174.12,174.33,78014.0,173.3322,173.372,173.0837,173.2924,78014.0
2024-05-30 11:25:00,174.33,174.41,174.25,174.36,56556.0,173.2924,173.372,173.2129,173.3223,56556.0
2024-05-30 11:30:00,174.35,174.57,174.3,174.54,83297.0,173.3123,173.531,173.2626,173.5012,83297.0
2024-05-30 11:35:00,174.55,174.63,174.43,174.48,57835.0,173.5111,173.5906,173.3918,173.4415,57835.0
2024-05-30 11:40:00,174.47,174.59,174.38,174.5,55198.0,173.4316,173.5509,173.3421,173.4614,55198.0
2024-05-30 11:45:00,174.5,174.54,174.38,174.45,53581.0,173.4614,173.5012,173.3421,173.4117,53581.0
2024-05-30 11:50:00,174.44,174.57,174.33,174.38,61824.0,173.4018,173.531,173.2924,173.3421,61824.0
2024-05-30 11:55:00,174.44,174.44,174.3,174.31,41657.0,173.4018,173.4018,173.2626,173.2726,41657.0
2024-05-30 12:00:00,174.31,174.44,174.24,174.24,42917.0,173.2726,173.4018,173.203,173.203,42917.0
2024-05-30 12:05:00,174.26,174.32,174.11,174.16,72851.0,173.2228,173.2825,173.0737,173.1234,72851.0
2024-05-30 12:10:00,174.15,174.24,174.07,174.14,91256.0,173.1135,173.203,173.034,173.1036,91256.0
2024-05-30 12:15:00,174.12,174.5,174.12,174.41,105644.0,173.0837,173.4614,173.0837,173.372,105644.0
2024-05-30 12:20:00,174.42,174.6,174.41,174.43,56745.0,173.3819,173.5608,173.372,173.3918,56745.0
2024-05-30 12:25:00,174.44,174.47,174.15,174.18,41841.0,173.4018,173.4316,173.1135,173.1433,41841.0
2024-05-30 12:30:00,174.17,174.23,174.06,174.21,58972.0,173.1334,173.193,173.024,173.1731,58972.0
2024-05-30 12:35:00,174.21,174.27,174.12,174.19,42280.0,173.1731,173.2328,173.0837,173.1533,42280.0
2024-05-30 12:40:00,174.19,174.25,174.04,174.16,54398.0,173.1533,173.2129,173.0042,173.1234,54398.0
2024-05-30 12:45:00,174.16,174.4,174.16,174.38,54399.0,173.1234,173.362,173.1234,173.3421,54399.0
2024-05-30 12:50:00,174.38,174.41,174.27,174.31,74185.0,173.3421,173.372,173.2328,173.2726,74185.0
2024-05-30 12:55:00,174.31,174.41,174.24,174.41,42771.0,173.2726,173.372,173.203,173.372,42771.0
2024-05-30 13:00:00,174.41,174.61,174.32,174.42,57196.0,173.372,173.5708,173.2825,173.3819,57196.0
2024-05-30 13:05:00,174.43,174.6,174.42,174.5,43933.0,173.3918,173.5608,173.3819,173.4614,43933.0
2024-05-30 13:10:00,174.49,174.74,174.49,174.67,63105.0,173.4515,173.7,173.4515,173.6304,63105.0
2024-05-30 13:15:00,174.67,174.74,174.56,174.57,40580.0,173.6304,173.7,173.5211,173.531,40580.0
2024-05-30 13:20:00,174.57,174.64,174.42,174.6,80495.0,173.531,173.6006,173.3819,173.5608,80495.0
2024-05-30 13:25:00,174.59,174.64,174.5,174.61,38607.0,173.5509,173.6006,173.4614,173.5708,38607.0
2024-05-30 13:30:00,174.63,174.7,174.6,174.62,44521.0,173.5906,173.6602,173.5608,173.5807,44521.0
2024-05-30 13:35:00,174.62,174.77,174.57,174.73,41750.0,173.5807,173.7298,173.531,173.6901,41750.0
2024-05-30 13:40:00,174.72,174.79,174.63,174.67,47767.0,173.6801,173.7497,173.5906,173.6304,47767.0
2024-05-30 13:45:00,174.66,174.68,174.41,174.44,35053.0,173.6205,173.6403,173.372,173.4018,35053.0
2024-05-30 13:50:00,174.44,174.52,174.4,174.5,75816.0,173.4018,173.4813,173.362,173.4614,75816.0
2024-05-30 13:55:00,174.51,174.51,174.4,174.49,40459.0,173.4714,173.4714,173.362,173.4515,40459.0
2024-05-30 14:00:00,174.49,174.58,174.4,174.41,49606.0,173.4515,173.5409,173.362,173.372,49606.0
2024-05-30 14:05:00,174.4,174.57,174.37,174.47,34162.0,173.362,173.531,173.3322,173.4316,34162.0
2024-05-30 14:10:00,174.47,174.47,174.34,174.34,54467.0,173.4316,173.4316,173.3024,173.3024,54467.0
2024-05-30 14:15:00,174.35,174.39,174.16,174.33,81105.0,173.3123,173.3521,173.1234,173.2924,81105.0
2024-05-30 14:20:00,174.33,174.39,174.2,174.23,53729.0,173.2924,173.3521,173.1632,173.193,53729.0
2024-05-30 14:25:00,174.22,174.23,174.09,174.12,64908.0,173.1831,173.193,173.0539,173.0837,64908.0
2024-05-30 14:30:00,174.12,174.28,174.11,174.21,51225.0,173.0837,173.2427,173.0737,173.1731,51225.0
2024-05-30 14:35:00,174.21,174.3,174.11,174.26,76955.0,173.1731,173.2626,173.0737,173.2228,76955.0
2024-05-30 14:40:00,174.27,174.29,174.12,174.12,51896.0,173.2328,173.2527,173.0837,173.0837,51896.0
2024-05-30 14:45:00,174.11,174.12,173.78,173.8,120007.0,173.0737,173.0837,172.7457,172.7656,120007.0
2024-05-30 14:50:00,173.8,173.86,173.63,173.66,80210.0,172.7656,172.8252,172.5966,172.6264,80210.0
2024-05-30 14:55:00,173.66,173.87,173.6,173.84,70755.0,172.6264,172.8352,172.5668,172.8053,70755.0
2024-05-30 15:00:00,173.84,173.89,173.59,173.75,100620.0,172.8053,172.8551,172.5568,172.7159,100620.0
2024-05-30 15:05:00,173.75,173.8,173.54,173.56,91590.0,172.7159,172.7656,172.5071,172.527,91590.0
2024-05-30 15:10:00,173.56,173.6,173.45,173.56,124378.0,172.527,172.5668,172.4177,172.527,124378.0
2024-05-30 15:15:00,173.56,173.73,173.55,173.62,113761.0,172.527,172.696,172.5171,172.5867,113761.0
2024-05-30 15:20:00,173.61,173.79,173.55,173.59,118918.0,172.5767,172.7556,172.5171,172.5568,118918.0
2024-05-30 15:25:00,173.59,173.8,173.52,173.66,75274.0,172.5568,172.7656,172.4873,172.6264,75274.0
2024-05-30 15:30:00,173.68,173.71,173.39,173.4,106186.0,172.6463,172.6761,172.358,172.368,106186.0
2024-05-30 15:35:00,173.39,173.44,173.23,173.43,131634.0,172.358,172.4077,172.199,172.3978,131634.0
2024-05-30 15:40:00,173.43,173.64,173.34,173.59,112227.0,172.3978,172.6065,172.3083,172.5568,112227.0
2024-05-30 15:45:00,173.59,173.62,173.28,173.41,127932.0,172.5568,172.5867,172.2487,172.3779,127932.0
2024-05-30 15:50:00,173.4,173.88,173.32,173.62,275102.0,172.368,172.8451,172.2884,172.5867,275102.0
2024-05-30 15:55:00,173.64,173.92,173.37,173.57,596232.0,172.6065,172.8849,172.3381,172.537,596232.0
2024-05-31 09:30:00,173.17,174.42,173.05,173.3,548389.0,172.1393,173.3819,172.0201,172.2686,548389.0
2024-05-31 09:35:00,173.27,173.33,172.82,173.3,230821.0,172.2387,172.2984,171.7914,172.2686,230821.0
2024-05-31 09:40:00,173.3,173.44,172.71,172.94,158284.0,172.2686,172.4077,171.6821,171.9107,158284.0
2024-05-31 09:45:00,172.93,173.09,172.57,173.06,194351.0,171.9008,172.0598,171.5429,172.03,194351.0
2024-05-31 09:50:00,173.08,173.26,172.84,172.89,117513.0,172.0499,172.2288,171.8113,171.861,117513.0
2024-05-31 09:55:00,172.91,173.11,172.74,172.8,133118.0,171.8809,172.0797,171.7119,171.7715,133118.0
2024-05-31 10:00:00,172.8,173.03,172.7,172.95,145770.0,171.7715,172.0002,171.6721,171.9206,145770.0
2024-05-31 10:05:00,172.92,173.46,172.91,173.42,207599.0,171.8908,172.4276,171.8809,172.3878,207599.0
2024-05-31 10:10:00,173.42,173.49,173.16,173.22,126408.0,172.3878,172.4574,172.1294,172.189,126408.0
2024-05-31 10:15:00,173.23,173.28,172.65,172.72,106042.0,172.199,172.2487,171.6224,171.692,106042.0
2024-05-31 10:20:00,172.73,173.05,172.53,172.64,116825.0,171.702,172.0201,171.5031,171.6125,116825.0
2024-05-31 10:25:00,172.68,172.76,172.31,172.42,137100.0,171.6523,171.7318,171.2845,171.3938,137100.0
2024-05-31 10:30:00,172.41,172.41,171.81,172.02,233397.0,171.3839,171.3839,170.7874,170.9962,233397.0
2024-05-31 10:35:00,171.99,172.32,171.95,172.01,223092.0,170.9664,171.2944,170.9266,170.9862,223092.0
2024-05-31 10:40:00,172.01,172.25,171.86,171.98,110432.0,170.9862,171.2248,170.8371,170.9564,110432.0
2024-05-31 10:45:00,171.99,172.18,171.97,172.0,123769.0,170.9664,171.1552,170.9465,170.9763,123769.0
2024-05-31 10:50:00,172.01,172.15,171.8,172.01,97142.0,170.9862,171.1254,170.7775,170.9862,97142.0
2024-05-31 10:55:00,172.03,172.4,171.96,172.25,98059.0,171.0061,171.3739,170.9365,171.2248,98059.0
2024-05-31 11:00:00,172.26,172.33,171.98,172.04,101976.0,171.2348,171.3043,170.9564,171.0161,101976.0
2024-05-31 11:05:00,172.05,172.21,171.83,172.02,95024.0,171.026,171.185,170.8073,170.9962,95024.0
2024-05-31 11:10:00,172.02,172.08,171.54,171.54,98022.0,170.9962,171.0558,170.519,170.519,98022.0
2024-05-31 11:15:00,171.55,171.69,171.42,171.67,127231.0,170.529,170.6681,170.3998,170.6483,127231.0
2024-05-31 11:20:00,171.67,171.69,171.29,171.39,96340.0,170.6483,170.6681,170.2705,170.3699,96340.0
2024-05-31 11:25:00,171.39,171.78,171.37,171.75,90018.0,170.3699,170.7576,170.35,170.7278,90018.0
2024-05-31 11:30:00,171.74,171.76,171.52,171.67,103893.0,170.7178,170.7377,170.4992,170.6483,103893.0
2024-05-31 11:35:00,171.67,171.74,171.33,171.33,83795.0,170.6483,170.7178,170.3103,170.3103,83795.0
2024-05-31 11:40:00,171.34,171.64,171.32,171.47,91471.0,170.3202,170.6184,170.3003,170.4495,91471.0
2024-05-31 11:45:00,171.47,171.55,171.41,171.47,72070.0,170.4495,170.529,170.3898,170.4495,72070.0
2024-05-31 11:50:00,171.48,171.58,171.37,171.43,53582.0,170.4594,170.5588,170.35,170.4097,53582.0
2024-05-31 11:55:00,171.43,171.59,171.39,171.51,53455.0,170.4097,170.5687,170.3699,170.4892,53455.0
2024-05-31 12:00:00,171.51,171.73,171.49,171.6,104808.0,170.4892,170.7079,170.4693,170.5787,104808.0
2024-05-31 12:05:00,171.6,171.72,171.5,171.7,53164.0,170.5787,170.698,170.4793,170.6781,53164.0
2024-05-31 12:10:00,171.69,171.74,171.48,171.49,124893.0,170.6681,170.7178,170.4594,170.4693,124893.0
2024-05-31 12:15:00,171.49,171.51,171.28,171.32,94295.0,170.4693,170.4892,170.2606,170.3003,94295.0
2024-05-31 12:20:00,171.31,171.33,170.97,171.13,112814.0,170.2904,170.3103,169.9524,170.1115,112814.0
2024-05-31 12:25:00,171.11,171.2,171.06,171.12,93190.0,170.0916,170.1811,170.0419,170.1015,93190.0
2024-05-31 12:30:00,171.12,171.32,171.1,171.22,72674.0,170.1015,170.3003,170.0817,170.2009,72674.0
2024-05-31 12:35:00,171.22,171.51,171.18,171.49,81546.0,170.2009,170.4892,170.1612,170.4693,81546.0
2024-05-31 12:40:00,171.49,171.66,171.37,171.47,67756.0,170.4693,170.6383,170.35,170.4495,67756.0
2024-05-31 12:45:00,171.47,171.6,171.39,171.53,81312.0,170.4495,170.5787,170.3699,170.5091,81312.0
2024-05-31 12:50:00,171.52,171.65,171.41,171.56,59649.0,170.4992,170.6284,170.3898,170.5389,59649.0
2024-05-31 12:55:00,171.56,171.63,171.51,171.63,35576.0,170.5389,170.6085,170.4892,170.6085,35576.0
2024-05-31 13:00:00,171.64,171.84,171.63,171.65,48364.0,170.6184,170.8173,170.6085,170.6284,48364.0
2024-05-31 13:05:00,171.64,171.71,171.53,171.66,38615.0,170.6184,170.688,170.5091,170.6383,38615.0
2024-05-31 13:10:00,171.65,171.83,171.55,171.82,47981.0,170.6284,170.8073,170.529,170.7974,47981.0
2024-05-31 13:15:00,171.83,172.12,171.82,171.89,90677.0,170.8073,171.0956,170.7974,170.867,90677.0
2024-05-31 13:20:00,171.89,171.99,171.8,171.9,47803.0,170.867,170.9664,170.7775,170.8769,47803.0
2024-05-31 13:25:00,171.9,171.92,171.73,171.81,57085.0,170.8769,170.8968,170.7079,170.7874,57085.0
2024-05-31 13:30:00,171.8,171.88,171.74,171.83,42775.0,170.7775,170.857,170.7178,170.8073,42775.0
2024-05-31 13:35:00,171.85,171.89,171.71,171.71,55464.0,170.8272,170.867,170.688,170.688,55464.0
2024-05-31 13:40:00,171.72,171.79,171.64,171.74,88560.0,170.698,170.7675,170.6184,170.7178,88560.0
2024-05-31 13:45:00,171.74,171.85,171.72,171.82,50182.0,170.7178,170.8272,170.698,170.7974,50182.0
2024-05-31 13:50:00,171.82,171.9,171.63,171.86,73397.0,170.7974,170.8769,170.6085,170.8371,73397.0
2024-05-31 13:55:00,171.87,171.98,171.86,171.96,56562.0,170.8471,170.9564,170.8371,170.9365,56562.0
2024-05-31 14:00:00,171.96,171.97,171.74,171.75,37403.0,170.9365,170.9465,170.7178,170.7278,37403.0
2024-05-31 14:05:00,171.75,171.8,171.64,171.65,49724.0,170.7278,170.7775,170.6184,170.6284,49724.0
2024-05-31 14:10:00,171.65,171.78,171.61,171.63,56497.0,170.6284,170.7576,170.5886,170.6085,56497.0
2024-05-31 14:15:00,171.63,171.81,171.63,171.79,132752.0,170.6085,170.7874,170.6085,170.7675,132752.0
2024-05-31 14:20:00,171.78,171.83,171.73,171.79,25342.0,170.7576,170.8073,170.7079,170.7675,25342.0
2024-05-31 14:25:00,171.79,171.83,171.63,171.64,48385.0,170.7675,170.8073,170.6085,170.6184,48385.0
2024-05-31 14:30:00,171.65,171.73,171.6,171.64,41486.0,170.6284,170.7079,170.5787,170.6184,41486.0
2024-05-31 14:35:00,171.64,171.91,171.64,171.8,43926.0,170.6184,170.8868,170.6184,170.7775,43926.0
2024-05-31 14:40:00,171.8,172.23,171.78,172.22,65885.0,170.7775,171.2049,170.7576,171.195,65885.0
2024-05-31 14:45:00,172.22,172.3,172.14,172.27,47496.0,171.195,171.2745,171.1155,171.2447,47496.0
2024-05-31 14:50:00,172.26,172.29,172.06,172.11,56036.0,171.2348,171.2646,171.0359,171.0856,56036.0
2024-05-31 14:55:00,172.11,172.33,172.11,172.33,51222.0,171.0856,171.3043,171.0856,171.3043,51222.0
2024-05-31 15:00:00,172.33,172.48,172.22,172.45,45986.0,171.3043,171.4534,171.195,171.4236,45986.0
2024-05-31 15:05:00,172.46,172.83,172.45,172.76,99143.0,171.4336,171.8014,171.4236,171.7318,99143.0
2024-05-31 15:10:00,172.75,172.78,172.65,172.77,69719.0,171.7218,171.7517,171.6224,171.7417,69719.0
2024-05-31 15:15:00,172.76,172.92,172.7,172.92,77876.0,171.7318,171.8908,171.6721,171.8908,77876.0
2024-05-31 15:20:00,172.92,173.19,172.87,173.16,123588.0,171.8908,172.1592,171.8411,172.1294,123588.0
2024-05-31 15:25:00,173.16,173.36,172.99,172.99,130474.0,172.1294,172.3282,171.9604,171.9604,130474.0
2024-05-31 15:30:00,172.98,173.19,172.85,173.14,120313.0,171.9505,172.1592,171.8212,172.1095,120313.0
2024-05-31 15:35:00,173.13,173.28,173.1,173.27,104175.0,172.0996,172.2487,172.0698,172.2387,104175.0
2024-05-31 15:40:00,173.29,173.88,173.29,173.83,200263.0,172.2586,172.8451,172.2586,172.7954,200263.0
2024-05-31 15:45:00,173.84,174.05,173.75,173.98,207650.0,172.8053,173.0141,172.7159,172.9445,207650.0
2024-05-31 15:50:00,173.98,174.39,173.6,173.69,606808.0,172.9445,173.3521,172.5668,172.6562,606808.0
2024-05-31 15:55:00,173.66,174.07,173.36,174.04,1476698.0,172.6264,173.034,172.3282,173.0042,1476698.0
2024-06-03 09:30:00,173.86,175.31,173.79,175.02,887433.0,172.8252,174.2666,172.7556,173.9783,887433.0
2024-06-03 09:35:00,175.04,175.31,174.31,175.18,324470.0,173.9982,174.2666,173.2726,174.1374,324470.0
2024-06-03 09:40:00,175.2,175.86,175.18,175.5,320837.0,174.1573,174.8133,174.1374,174.4555,320837.0
2024-06-03 09:45:00,175.51,175.83,174.76,174.8,242686.0,174.4654,174.7835,173.7199,173.7596,242686.0
2024-06-03 09:50:00,174.76,174.96,174.28,174.5,191202.0,173.7199,173.9187,173.2427,173.4614,191202.0
2024-06-03 09:55:00,174.53,174.64,174.07,174.25,160234.0,173.4912,173.6006,173.034,173.2129,160234.0
2024-06-03 10:00:00,174.3,174.7,173.72,173.72,166609.0,173.2626,173.6602,172.6861,172.6861,166609.0
2024-06-03 10:05:00,173.71,173.77,173.29,173.65,157577.0,172.6761,172.7358,172.2586,172.6165,157577.0
2024-06-03 10:10:00,173.64,173.97,173.46,173.77,130884.0,172.6065,172.9346,172.4276,172.7358,130884.0
2024-06-03 10:15:00,173.77,173.87,173.46,173.76,106509.0,172.7358,172.8352,172.4276,172.7258,106509.0
2024-06-03 10:20:00,173.74,173.76,173.47,173.53,88830.0,172.7059,172.7258,172.4376,172.4972,88830.0
2024-06-03 10:25:00,173.57,173.89,173.47,173.8,65854.0,172.537,172.8551,172.4376,172.7656,65854.0
2024-06-03 10:30:00,173.81,174.15,173.79,174.09,81487.0,172.7755,173.1135,172.7556,173.0539,81487.0
2024-06-03 10:35:00,174.07,174.22,173.44,173.58,84755.0,173.034,173.1831,172.4077,172.5469,84755.0
2024-06-03 10:40:00,173.57,173.95,173.57,173.6,82058.0,172.537,172.9147,172.537,172.5668,82058.0
2024-06-03 10:45:00,173.64,173.66,173.32,173.32,129232.0,172.6065,172.6264,172.2884,172.2884,129232.0
2024-06-03 10:50:00,173.31,173.42,173.23,173.29,63099.0,172.2785,172.3878,172.199,172.2586,63099.0
2024-06-03 10:55:00,173.29,173.63,173.29,173.32,148675.0,172.2586,172.5966,172.2586,172.2884,148675.0
2024-06-03 11:00:00,173.32,173.34,173.04,173.09,151180.0,172.2884,172.3083,172.0101,172.0598,151180.0
2024-06-03 11:05:00,173.08,173.35,173.02,173.26,183345.0,172.0499,172.3183,171.9902,172.2288,183345.0
2024-06-03 11:10:00,173.26,173.41,173.13,173.2,98398.0,172.2288,172.3779,172.0996,172.1692,98398.0
2024-06-03 11:15:00,173.21,173.67,173.19,173.53,82466.0,172.1791,172.6364,172.1592,172.4972,82466.0
2024-06-03 11:20:00,173.54,173.99,173.54,173.96,57283.0,172.5071,172.9545,172.5071,172.9246,57283.0
2024-06-03 11:25:00,173.96,174.16,173.66,173.7,106844.0,172.9246,173.1234,172.6264,172.6662,106844.0
2024-06-03 11:30:00,173.69,173.87,173.65,173.71,43692.0,172.6562,172.8352,172.6165,172.6761,43692.0
2024-06-03 11:35:00,173.67,173.97,173.63,173.88,108093.0,172.6364,172.9346,172.5966,172.8451,108093.0
2024-06-03 11:40:00,173.88,174.04,173.81,173.98,65445.0,172.8451,173.0042,172.7755,172.9445,65445.0
2024-06-03 11:45:00,173.99,174.01,173.64,173.83,67542.0,172.9545,172.9743,172.6065,172.7954,67542.0
2024-06-03 11:50:00,173.84,174.02,173.73,173.95,92004.0,172.8053,172.9843,172.696,172.9147,92004.0
2024-06-03 11:55:00,173.94,174.01,173.78,173.97,73206.0,172.9048,172.9743,172.7457,172.9346,73206.0
2024-06-03 12:00:00,173.98,174.04,173.52,173.61,105340.0,172.9445,173.0042,172.4873,172.5767,105340.0
2024-06-03 12:05:00,173.61,173.66,173.3,173.39,88384.0,172.5767,172.6264,172.2686,172.358,88384.0
2024-06-03 12:10:00,173.39,173.54,172.94,172.99,138837.0,172.358,172.5071,171.9107,171.9604,138837.0
2024-06-03 12:15:00,172.99,173.14,172.76,172.77,100147.0,171.9604,172.1095,171.7318,171.7417,100147.0
2024-06-03 12:20:00,172.77,172.78,172.46,172.57,130360.0,171.7417,171.7517,171.4336,171.5429,130360.0
2024-06-03 12:25:00,172.57,172.84,172.45,172.79,112518.0,171.5429,171.8113,171.4236,171.7616,112518.0
2024-06-03 12:30:00,172.78,172.91,172.46,172.49,71834.0,171.7517,171.8809,171.4336,171.4634,71834.0
2024-06-03 12:35:00,172.5,172.9,172.5,172.87,65243.0,171.4733,171.8709,171.4733,171.8411,65243.0
2024-06-03 12:40:00,172.86,172.98,172.75,172.84,83166.0,171.8312,171.9505,171.7218,171.8113,83166.0
2024-06-03 12:45:00,172.84,172.96,172.69,172.83,62536.0,171.8113,171.9306,171.6622,171.8014,62536.0
2024-06-03 12:50:00,172.82,172.96,172.7,172.94,61976.0,171.7914,171.9306,171.6721,171.9107,61976.0
2024-06-03 12:55:00,172.95,172.95,172.75,172.8,50775.0,171.9206,171.9206,171.7218,171.7715,50775.0
2024-06-03 13:00:00,172.78,172.93,172.65,172.88,68045.0,171.7517,171.9008,171.6224,171.8511,68045.0
2024-06-03 13:05:00,172.86,172.93,172.65,172.73,51504.0,171.8312,171.9008,171.6224,171.702,51504.0
2024-06-03 13:10:00,172.73,172.79,172.47,172.72,76714.0,171.702,171.7616,171.4435,171.692,76714.0
2024-06-03 13:15:00,172.76,172.93,172.74,172.92,70120.0,171.7318,171.9008,171.7119,171.8908,70120.0
2024-06-03 13:20:00,172.92,173.2,172.88,173.17,103426.0,171.8908,172.1692,171.8511,172.1393,103426.0
2024-06-03 13:25:00,173.17,173.6,173.11,173.55,113451.0,172.1393,172.5668,172.0797,172.5171,113451.0
2024-06-03 13:30:00,173.53,173.78,173.51,173.77,90603.0,172.4972,172.7457,172.4773,172.7358,90603.0
2024-06-03 13:35:00,173.78,173.94,173.7,173.79,77538.0,172.7457,172.9048,172.6662,172.7556,77538.0
2024-06-03 13:40:00,173.78,173.91,173.71,173.84,68225.0,172.7457,172.8749,172.6761,172.8053,68225.0
2024-06-03 13:45:00,173.84,173.91,173.79,173.87,57673.0,172.8053,172.8749,172.7556,172.8352,57673.0
2024-06-03 13:50:00,173.88,173.89,173.65,173.67,88911.0,172.8451,172.8551,172.6165,172.6364,88911.0
2024-06-03 13:55:00,173.67,173.67,173.52,173.63,79405.0,172.6364,172.6364,172.4873,172.5966,79405.0
2024-06-03 14:00:00,173.65,173.7,173.38,173.59,89661.0,172.6165,172.6662,172.3481,172.5568,89661.0
2024-06-03 14:05:00,173.59,173.68,173.5,173.56,77737.0,172.5568,172.6463,172.4674,172.527,77737.0
2024-06-03 14:10:00,173.57,173.62,173.26,173.26,75587.0,172.537,172.5867,172.2288,172.2288,75587.0
2024-06-03 14:15:00,173.26,173.48,173.25,173.46,83538.0,172.2288,172.4475,172.2189,172.4276,83538.0
2024-06-03 14:20:00,173.45,173.64,173.38,173.53,66533.0,172.4177,172.6065,172.3481,172.4972,66533.0
2024-06-03 14:25:00,173.53,173.62,173.26,173.27,52500.0,172.4972,172.5867,172.2288,172.2387,52500.0
2024-06-03 14:30:00,173.27,173.48,173.26,173.38,61681.0,172.2387,172.4475,172.2288,172.3481,61681.0
2024-06-03 14:35:00,173.38,173.58,173.36,173.56,68974.0,172.3481,172.5469,172.3282,172.527,68974.0
2024-06-03 14:40:00,173.56,173.81,173.52,173.63,96170.0,172.527,172.7755,172.4873,172.5966,96170.0
2024-06-03 14:45:00,173.61,173.69,173.56,173.65,59108.0,172.5767,172.6562,172.527,172.6165,59108.0
2024-06-03 14:50:00,173.65,173.72,173.53,173.59,53626.0,172.6165,172.6861,172.4972,172.5568,53626.0
2024-06-03 14:55:00,173.61,173.81,173.59,173.76,66571.0,172.5767,172.7755,172.5568,172.7258,66571.0
2024-06-03 15:00:00,173.75,173.98,173.75,173.84,64582.0,172.7159,172.9445,172.7159,172.8053,64582.0
2024-06-03 15:05:00,173.84,173.88,173.67,173.7,68077.0,172.8053,172.8451,172.6364,172.6662,68077.0
2024-06-03 15:10:00,173.69,173.91,173.67,173.86,68881.0,172.6562,172.8749,172.6364,172.8252,68881.0
2024-06-03 15:15:00,173.86,173.9,173.63,173.69,62532.0,172.8252,172.865,172.5966,172.6562,62532.0
2024-06-03 15:20:00,173.69,173.75,173.57,173.7,192339.0,172.6562,172.7159,172.537,172.6662,192339.0
2024-06-03 15:25:00,173.7,173.72,173.42,173.42,347399.0,172.6662,172.6861,172.3878,172.3878,347399.0
2024-06-03 15:30:00,173.42,173.45,173.2,173.4,87946.0,172.3878,172.4177,172.1692,172.368,87946.0
2024-06-03 15:35:00,173.39,173.44,173.25,173.31,81296.0,172.358,172.4077,172.2189,172.2785,81296.0
2024-06-03 15:40:00,173.32,173.6,173.25,173.56,119503.0,172.2884,172.5668,172.2189,172.527,119503.0
2024-06-03 15:45:00,173.56,173.84,173.51,173.74,145708.0,172.527,172.8053,172.4773,172.7059,145708.0
2024-06-03 15:50:00,173.75,173.87,173.4,173.63,313233.0,172.7159,172.8352,172.368,172.5966,313233.0
2024-06-03 15:55:00,173.61,174.47,173.61,174.46,651181.0,172.5767,173.4316,172.5767,173.4217,651181.0
2024-06-04 09:30:00,174.45,174.87,173.49,173.53,314548.0,173.4117,173.8292,172.4574,172.4972,314548.0
2024-06-04 09:35:00,173.51,174.05,173.22,173.84,147992.0,172.4773,173.0141,172.189,172.8053,147992.0
2024-06-04 09:40:00,173.84,174.43,173.56,173.66,215005.0,172.8053,173.3918,172.527,172.6264,215005.0
2024-06-04 09:45:00,173.69,174.25,173.68,173.99,113277.0,172.6562,173.2129,172.6463,172.9545,113277.0
2024-06-04 09:50:00,173.96,174.38,173.96,174.33,81399.0,172.9246,173.3421,172.9246,173.2924,81399.0
2024-06-04 09:55:00,174.33,174.39,173.94,174.12,93390.0,173.2924,173.3521,172.9048,173.0837,93390.0
2024-06-04 10:00:00,174.14,174.97,174.09,174.66,203569.0,173.1036,173.9286,173.0539,173.6205,203569.0
2024-06-04 10:05:00,174.65,174.66,174.13,174.21,190538.0,173.6105,173.6205,173.0936,173.1731,190538.0
2024-06-04 10:10:00,174.21,174.37,173.77,173.82,130017.0,173.1731,173.3322,172.7358,172.7855,130017.0
2024-06-04 10:15:00,173.81,173.82,173.46,173.6,129755.0,172.7755,172.7855,172.4276,172.5668,129755.0
2024-06-04 10:20:00,173.59,173.76,173.35,173.37,102215.0,172.5568,172.7258,172.3183,172.3381,102215.0
2024-06-04 10:25:00,173.41,173.92,173.4,173.86,90640.0,172.3779,172.8849,172.368,172.8252,90640.0
2024-06-04 10:30:00,173.84,174.14,173.79,174.03,91661.0,172.8053,173.1036,172.7556,172.9942,91661.0
2024-06-04 10:35:00,174.03,174.3,173.92,174.3,82260.0,172.9942,173.2626,172.8849,173.2626,82260.0
2024-06-04 10:40:00,174.3,174.6,174.25,174.28,129343.0,173.2626,173.5608,173.2129,173.2427,129343.0
2024-06-04 10:45:00,174.29,174.37,174.0,174.05,64019.0,173.2527,173.3322,172.9644,173.0141,64019.0
2024-06-04 10:50:00,174.05,174.18,173.92,173.97,71848.0,173.0141,173.1433,172.8849,172.9346,71848.0
2024-06-04 10:55:00,173.95,174.17,173.84,174.12,52418.0,172.9147,173.1334,172.8053,173.0837,52418.0
2024-06-04 11:00:00,174.14,174.33,174.11,174.21,46593.0,173.1036,173.2924,173.0737,173.1731,46593.0
2024-06-04 11:05:00,174.22,174.43,174.1,174.39,46365.0,173.1831,173.3918,173.0638,173.3521,46365.0
2024-06-04 11:10:00,174.39,174.6,174.03,174.08,61427.0,173.3521,173.5608,172.9942,173.0439,61427.0
2024-06-04 11:15:00,174.08,174.38,174.01,174.28,63692.0,173.0439,173.3421,172.9743,173.2427,63692.0
2024-06-04 11:20:00,174.29,174.51,174.28,174.39,60237.0,173.2527,173.4714,173.2427,173.3521,60237.0
2024-06-04 11:25:00,174.38,174.44,174.21,174.22,40438.0,173.3421,173.4018,173.1731,173.1831,40438.0
2024-06-04 11:30:00,174.21,174.31,174.09,174.17,41032.0,173.1731,173.2726,173.0539,173.1334,41032.0
2024-06-04 11:35:00,174.2,174.45,174.17,174.39,29040.0,173.1632,173.4117,173.1334,173.3521,29040.0
2024-06-04 11:40:00,174.4,174.57,174.35,174.37,49364.0,173.362,173.531,173.3123,173.3322,49364.0
2024-06-04 11:45:00,174.38,174.52,174.35,174.35,44976.0,173.3421,173.4813,173.3123,173.3123,44976.0
2024-06-04 11:50:00,174.35,174.39,174.25,174.26,29549.0,173.3123,173.3521,173.2129,173.2228,29549.0
2024-06-04 11:55:00,174.27,174.32,174.05,174.06,63345.0,173.2328,173.2825,173.0141,173.024,63345.0
2024-06-04 12:00:00,174.07,174.14,173.89,173.89,59042.0,173.034,173.1036,172.8551,172.8551,59042.0
2024-06-04 12:05:00,173.89,173.95,173.77,173.84,57168.0,172.8551,172.9147,172.7358,172.8053,57168.0
2024-06-04 12:10:00,173.84,173.89,173.63,173.72,50233.0,172.8053,172.8551,172.5966,172.6861,50233.0
2024-06-04 12:15:00,173.73,173.86,173.66,173.72,68833.0,172.696,172.8252,172.6264,172.6861,68833.0
2024-06-04 12:20:00,173.72,173.8,173.55,173.78,51720.0,172.6861,172.7656,172.5171,172.7457,51720.0
2024-06-04 12:25:00,173.77,173.94,173.73,173.92,34780.0,172.7358,172.9048,172.696,172.8849,34780.0
2024-06-04 12:30:00,173.89,173.97,173.84,173.9,34216.0,172.8551,172.9346,172.8053,172.865,34216.0
2024-06-04 12:35:00,173.9,174.05,173.79,174.04,34857.0,172.865,173.0141,172.7556,173.0042,34857.0
2024-06-04 12:40:00,174.03,174.11,173.99,174.05,73786.0,172.9942,173.0737,172.9545,173.0141,73786.0
2024-06-04 12:45:00,174.06,174.17,173.95,174.09,47720.0,173.024,173.1334,172.9147,173.0539,47720.0
2024-06-04 12:50:00,174.09,174.09,173.75,173.76,52980.0,173.0539,173.0539,172.7159,172.7258,52980.0
2024-06-04 12:55:00,173.78,173.86,173.72,173.75,35594.0,172.7457,172.8252,172.6861,172.7159,35594.0
2024-06-04 13:00:00,173.75,173.78,173.6,173.68,52490.0,172.7159,172.7457,172.5668,172.6463,52490.0
2024-06-04 13:05:00,173.71,173.74,173.46,173.66,121867.0,172.6761,172.7059,172.4276,172.6264,121867.0
2024-06-04 13:10:00,173.67,173.88,173.66,173.84,42190.0,172.6364,172.8451,172.6264,172.8053,42190.0
2024-06-04 13:15:00,173.83,173.97,173.77,173.9,46290.0,172.7954,172.9346,172.7358,172.865,46290.0
2024-06-04 13:20:00,173.91,173.96,173.89,173.93,39145.0,172.8749,172.9246,172.8551,172.8948,39145.0
2024-06-04 13:25:00,173.91,173.96,173.7,173.93,57236.0,172.8749,172.9246,172.6662,172.8948,57236.0
2024-06-04 13:30:00,173.95,173.99,173.61,173.65,42756.0,172.9147,172.9545,172.5767,172.6165,42756.0
2024-06-04 13:35:00,173.66,173.75,173.47,173.5,51190.0,172.6264,172.7159,172.4376,172.4674,51190.0
2024-06-04 13:40:00,173.52,173.73,173.52,173.55,36668.0,172.4873,172.696,172.4873,172.5171,36668.0
2024-06-04 13:45:00,173.56,173.69,173.56,173.62,35331.0,172.527,172.6562,172.527,172.5867,35331.0
2024-06-04 13:50:00,173.63,173.67,173.33,173.5,59076.0,172.5966,172.6364,172.2984,172.4674,59076.0
2024-06-04 13:55:00,173.5,173.59,173.39,173.53,37739.0,172.4674,172.5568,172.358,172.4972,37739.0
2024-06-04 14:00:00,173.52,173.85,173.5,173.81,48709.0,172.4873,172.8153,172.4674,172.7755,48709.0
2024-06-04 14:05:00,173.8,173.96,173.76,173.89,41279.0,172.7656,172.9246,172.7258,172.8551,41279.0
2024-06-04 14:10:00,173.88,174.07,173.82,174.06,57880.0,172.8451,173.034,172.7855,173.024,57880.0
2024-06-04 14:15:00,174.05,174.31,174.05,174.3,82357.0,173.0141,173.2726,173.0141,173.2626,82357.0
2024-06-04 14:20:00,174.32,174.76,174.32,174.68,84459.0,173.2825,173.7199,173.2825,173.6403,84459.0
2024-06-04 14:25:00,174.69,174.75,174.5,174.68,51066.0,173.6503,173.7099,173.4614,173.6403,51066.0
2024-06-04 14:30:00,174.69,174.75,174.4,174.45,57192.0,173.6503,173.7099,173.362,173.4117,57192.0
2024-06-04 14:35:00,174.47,174.56,174.43,174.46,49123.0,173.4316,173.5211,173.3918,173.4217,49123.0
2024-06-04 14:40:00,174.45,174.65,174.43,174.64,59715.0,173.4117,173.6105,173.3918,173.6006,59715.0
2024-06-04 14:45:00,174.62,174.71,174.58,174.62,60055.0,173.5807,173.6702,173.5409,173.5807,60055.0
2024-06-04 14:50:00,174.62,174.72,174.55,174.63,49161.0,173.5807,173.6801,173.5111,173.5906,49161.0
2024-06-04 14:55:00,174.65,174.65,174.33,174.37,43859.0,173.6105,173.6105,173.2924,173.3322,43859.0
2024-06-04 15:00:00,174.38,174.41,173.85,173.95,66679.0,173.3421,173.372,172.8153,172.9147,66679.0
2024-06-04 15:05:00,173.92,174.08,173.79,174.04,68211.0,172.8849,173.0439,172.7556,173.0042,68211.0
2024-06-04 15:10:00,174.05,174.18,173.96,174.02,64818.0,173.0141,173.1433,172.9246,172.9843,64818.0
2024-06-04 15:15:00,174.01,174.18,173.97,174.11,51489.0,172.9743,173.1433,172.9346,173.0737,51489.0
2024-06-04 15:20:00,174.1,174.3,174.08,174.18,67132.0,173.0638,173.2626,173.0439,173.1433,67132.0
2024-06-04 15:25:00,174.18,174.37,174.14,174.28,76794.0,173.1433,173.3322,173.1036,173.2427,76794.0
2024-06-04 15:30:00,174.28,174.35,174.15,174.22,57932.0,173.2427,173.3123,173.1135,173.1831,57932.0
2024-06-04 15:35:00,174.21,174.29,174.1,174.22,73550.0,173.1731,173.2527,173.0638,173.1831,73550.0
2024-06-04 15:40:00,174.23,174.55,174.21,174.55,87837.0,173.193,173.5111,173.1731,173.5111,87837.0
2024-06-04 15:45:00,174.54,174.67,174.27,174.53,102808.0,173.5012,173.6304,173.2328,173.4912,102808.0
2024-06-04 15:50:00,174.53,174.84,174.53,174.67,161245.0,173.4912,173.7994,173.4912,173.6304,161245.0
2024-06-04 15:55:00,174.69,175.19,174.69,175.13,466949.0,173.6503,174.1473,173.6503,174.0877,466949.0
2024-06-05 09:30:00,176.57,176.97,176.19,176.91,473414.0,175.5191,175.9167,175.1414,175.8571,473414.0
2024-06-05 09:35:00,176.9,177.3,176.67,177.02,393575.0,175.8471,176.2448,175.6185,175.9664,393575.0
2024-06-05 09:40:00,177.02,177.6,176.82,177.53,280575.0,175.9664,176.543,175.7676,176.4734,280575.0
2024-06-05 09:45:00,177.53,177.97,177.45,177.54,177860.0,176.4734,176.9108,176.3939,176.4833,177860.0
2024-06-05 09:50:00,177.56,177.72,177.26,177.67,147696.0,176.5032,176.6623,176.205,176.6126,147696.0
2024-06-05 09:55:00,177.66,177.78,177.45,177.62,121872.0,176.6026,176.7219,176.3939,176.5629,121872.0
2024-06-05 10:00:00,177.55,177.62,176.87,177.12,207105.0,176.4933,176.5629,175.8173,176.0658,207105.0
2024-06-05 10:05:00,177.1,177.39,176.99,177.23,103087.0,176.0459,176.3342,175.9366,176.1752,103087.0
2024-06-05 10:10:00,177.2,177.72,177.2,177.5,97310.0,176.1454,176.6623,176.1454,176.4436,97310.0
2024-06-05 10:15:00,177.49,177.55,177.37,177.4,97191.0,176.4336,176.4933,176.3143,176.3442,97191.0
2024-06-05 10:20:00,177.41,177.52,177.21,177.46,112294.0,176.3541,176.4634,176.1553,176.4038,112294.0
2024-06-05 10:25:00,177.44,177.77,177.39,177.4,154975.0,176.3839,176.712,176.3342,176.3442,154975.0
2024-06-05 10:30:00,177.4,177.45,177.12,177.29,95798.0,176.3442,176.3939,176.0658,176.2348,95798.0
2024-06-05 10:35:00,177.25,177.32,176.95,177.06,92231.0,176.1951,176.2646,175.8968,176.0062,92231.0
2024-06-05 10:40:00,177.05,177.05,176.63,176.71,65879.0,175.9962,175.9962,175.5787,175.6583,65879.0
2024-06-05 10:45:00,176.71,177.04,176.65,176.75,65859.0,175.6583,175.9863,175.5986,175.698,65859.0
2024-06-05 10:50:00,176.73,176.77,176.53,176.53,57449.0,175.6781,175.7179,175.4793,175.4793,57449.0
2024-06-05 10:55:00,176.52,176.59,176.31,176.44,85789.0,175.4694,175.539,175.2606,175.3899,85789.0
2024-06-05 11:00:00,176.44,176.51,176.23,176.45,88414.0,175.3899,175.4595,175.1811,175.3998,88414.0
2024-06-05 11:05:00,176.44,176.68,176.43,176.49,108293.0,175.3899,175.6284,175.3799,175.4396,108293.0
2024-06-05 11:10:00,176.49,176.71,176.39,176.69,55173.0,175.4396,175.6583,175.3402,175.6384,55173.0
2024-06-05 11:15:00,176.68,176.92,176.64,176.8,73573.0,175.6284,175.867,175.5887,175.7477,73573.0
2024-06-05 11:20:00,176.8,176.9,176.72,176.74,75811.0,175.7477,175.8471,175.6682,175.6881,75811.0
2024-06-05 11:25:00,176.73,176.79,176.64,176.66,57729.0,175.6781,175.7378,175.5887,175.6086,57729.0
2024-06-05 11:30:00,176.67,176.68,176.46,176.51,43388.0,175.6185,175.6284,175.4098,175.4595,43388.0
2024-06-05 11:35:00,176.51,176.52,176.17,176.21,53075.0,175.4595,175.4694,175.1215,175.1612,53075.0
2024-06-05 11:40:00,176.2,176.2,176.02,176.03,63806.0,175.1513,175.1513,174.9724,174.9823,63806.0
2024-06-05 11:45:00,176.04,176.13,175.83,175.95,82276.0,174.9923,175.0817,174.7835,174.9028,82276.0
2024-06-05 11:50:00,175.95,175.97,175.63,175.64,71727.0,174.9028,174.9227,174.5847,174.5946,71727.0
2024-06-05 11:55:00,175.65,175.67,175.47,175.49,83664.0,174.6046,174.6245,174.4256,174.4455,83664.0
2024-06-05 12:00:00,175.49,175.77,175.29,175.76,91291.0,174.4455,174.7239,174.2467,174.7139,91291.0
2024-06-05 12:05:00,175.75,175.82,175.59,175.61,82604.0,174.704,174.7736,174.5449,174.5648,82604.0
2024-06-05 12:10:00,175.6,175.82,175.6,175.67,42917.0,174.5549,174.7736,174.5549,174.6245,42917.0
2024-06-05 12:15:00,175.66,175.82,175.62,175.82,40554.0,174.6145,174.7736,174.5748,174.7736,40554.0
2024-06-05 12:20:00,175.82,175.99,175.77,175.8,38003.0,174.7736,174.9426,174.7239,174.7537,38003.0
2024-06-05 12:25:00,175.79,175.82,175.66,175.68,96950.0,174.7437,174.7736,174.6145,174.6344,96950.0
2024-06-05 12:30:00,175.68,175.83,175.63,175.79,80696.0,174.6344,174.7835,174.5847,174.7437,80696.0
2024-06-05 12:35:00,175.79,175.89,175.62,175.62,61737.0,174.7437,174.8431,174.5748,174.5748,61737.0
2024-06-05 12:40:00,175.62,175.62,175.53,175.61,53440.0,174.5748,174.5748,174.4853,174.5648,53440.0
2024-06-05 12:45:00,175.62,175.8,175.54,175.73,79361.0,174.5748,174.7537,174.4952,174.6841,79361.0
2024-06-05 12:50:00,175.75,175.85,175.73,175.78,41308.0,174.704,174.8034,174.6841,174.7338,41308.0
2024-06-05 12:55:00,175.78,175.84,175.73,175.76,66820.0,174.7338,174.7934,174.6841,174.7139,66820.0
2024-06-05 13:00:00,175.76,176.08,175.75,176.06,57931.0,174.7139,175.032,174.704,175.0121,57931.0
2024-06-05 13:05:00,176.08,176.21,175.99,176.05,58164.0,175.032,175.1612,174.9426,175.0022,58164.0
2024-06-05 13:10:00,176.09,176.21,176.09,176.17,35581.0,175.042,175.1612,175.042,175.1215,35581.0
2024-06-05 13:15:00,176.18,176.19,175.98,175.99,59488.0,175.1314,175.1414,174.9326,174.9426,59488.0
2024-06-05 13:20:00,176.01,176.19,175.84,176.14,62520.0,174.9624,175.1414,174.7934,175.0917,62520.0
2024-06-05 13:25:00,176.14,176.35,176.06,176.34,44490.0,175.0917,175.3004,175.0121,175.2905,44490.0
2024-06-05 13:30:00,176.33,176.46,176.33,176.44,43314.0,175.2805,175.4098,175.2805,175.3899,43314.0
2024-06-05 13:35:00,176.45,176.52,176.38,176.44,48848.0,175.3998,175.4694,175.3302,175.3899,48848.0
2024-06-05 13:40:00,176.43,176.54,176.3,176.53,74395.0,175.3799,175.4893,175.2507,175.4793,74395.0
2024-06-05 13:45:00,176.52,176.52,176.29,176.43,45694.0,175.4694,175.4694,175.2408,175.3799,45694.0
2024-06-05 13:50:00,176.42,176.43,176.33,176.39,58794.0,175.37,175.3799,175.2805,175.3402,58794.0
2024-06-05 13:55:00,176.39,176.43,176.28,176.36,37436.0,175.3402,175.3799,175.2308,175.3104,37436.0
2024-06-05 14:00:00,176.35,176.38,176.23,176.26,41659.0,175.3004,175.3302,175.1811,175.2109,41659.0
2024-06-05 14:05:00,176.25,176.3,176.13,176.16,73076.0,175.201,175.2507,175.0817,175.1115,73076.0
2024-06-05 14:10:00,176.14,176.17,176.07,176.08,34597.0,175.0917,175.1215,175.0221,175.032,34597.0
2024-06-05 14:15:00,176.08,176.15,175.98,176.02,33969.0,175.032,175.1016,174.9326,174.9724,33969.0
2024-06-05 14:20:00,176.03,176.03,175.86,175.89,54638.0,174.9823,174.9823,174.8133,174.8431,54638.0
2024-06-05 14:25:00,175.89,175.98,175.85,175.89,52829.0,174.8431,174.9326,174.8034,174.8431,52829.0
2024-06-05 14:30:00,175.89,176.17,175.88,176.13,48678.0,174.8431,175.1215,174.8332,175.0817,48678.0
2024-06-05 14:35:00,176.11,176.16,175.97,175.99,57960.0,175.0618,175.1115,174.9227,174.9426,57960.0
2024-06-05 14:40:00,176.0,176.06,175.94,176.03,38076.0,174.9525,175.0121,174.8928,174.9823,38076.0
2024-06-05 14:45:00,176.03,176.15,176.0,176.14,54104.0,174.9823,175.1016,174.9525,175.0917,54104.0
2024-06-05 14:50:00,176.14,176.18,176.1,176.14,50971.0,175.0917,175.1314,175.0519,175.0917,50971.0
2024-06-05 14:55:00,176.14,176.23,176.11,176.2,66795.0,175.0917,175.1811,175.0618,175.1513,66795.0
2024-06-05 15:00:00,176.2,176.32,176.15,176.3,91919.0,175.1513,175.2706,175.1016,175.2507,91919.0
2024-06-05 15:05:00,176.32,176.4,176.18,176.29,113410.0,175.2706,175.3501,175.1314,175.2408,113410.0
2024-06-05 15:10:00,176.29,176.42,176.12,176.33,148800.0,175.2408,175.37,175.0718,175.2805,148800.0
2024-06-05 15:15:00,176.33,176.5,176.28,176.42,159838.0,175.2805,175.4495,175.2308,175.37,159838.0
2024-06-05 15:20:00,176.42,176.46,176.3,176.4,125548.0,175.37,175.4098,175.2507,175.3501,125548.0
2024-06-05 15:25:00,176.4,176.41,176.23,176.34,163064.0,175.3501,175.3601,175.1811,175.2905,163064.0
2024-06-05 15:30:00,176.33,176.46,176.29,176.38,180134.0,175.2805,175.4098,175.2408,175.3302,180134.0
2024-06-05 15:35:00,176.38,176.5,176.34,176.48,140309.0,175.3302,175.4495,175.2905,175.4296,140309.0
2024-06-05 15:40:00,176.47,176.54,176.3,176.36,136574.0,175.4197,175.4893,175.2507,175.3104,136574.0
2024-06-05 15:45:00,176.35,176.48,176.24,176.47,320056.0,175.3004,175.4296,175.1911,175.4197,320056.0
2024-06-05 15:50:00,176.47,176.88,176.39,176.75,366144.0,175.4197,175.8273,175.3402,175.698,366144.0
2024-06-05 15:55:00,176.76,177.07,176.71,177.06,920132.0,175.708,176.0161,175.6583,176.0062,920132.0
2024-06-06 09:30:00,177.41,178.61,177.41,178.25,715601.0,176.3541,177.547,176.3541,177.1891,715601.0
2024-06-06 09:35:00,178.27,178.35,177.71,178.07,167062.0,177.209,177.2885,176.6523,177.0102,167062.0
2024-06-06 09:40:00,178.1,178.33,177.44,177.46,150039.0,177.04,177.2686,176.3839,176.4038,150039.0
2024-06-06 09:45:00,177.48,177.62,177.21,177.51,136986.0,176.4237,176.5629,176.1553,176.4535,136986.0
2024-06-06 09:50:00,177.49,178.08,177.49,177.75,184494.0,176.4336,177.0201,176.4336,176.6921,184494.0
2024-06-06 09:55:00,177.73,178.1,177.65,177.99,162877.0,176.6722,177.04,176.5927,176.9306,162877.0
2024-06-06 10:00:00,178.0,178.26,177.96,178.03,149577.0,176.9406,177.199,176.9008,176.9704,149577.0
2024-06-06 10:05:00,178.03,178.2,177.72,177.77,137375.0,176.9704,177.1394,176.6623,176.712,137375.0
2024-06-06 10:10:00,177.76,178.2,177.74,177.94,124008.0,176.702,177.1394,176.6821,176.8809,124008.0
2024-06-06 10:15:00,177.97,177.99,177.76,177.78,117911.0,176.9108,176.9306,176.702,176.7219,117911.0
2024-06-06 10:20:00,177.79,177.82,177.51,177.73,90167.0,176.7318,176.7617,176.4535,176.6722,90167.0
2024-06-06 10:25:00,177.72,177.72,177.3,177.52,110991.0,176.6623,176.6623,176.2448,176.4634,110991.0
2024-06-06 10:30:00,177.5,177.64,177.41,177.57,79073.0,176.4436,176.5827,176.3541,176.5131,79073.0
2024-06-06 10:35:00,177.57,177.76,177.51,177.57,51867.0,176.5131,176.702,176.4535,176.5131,51867.0
2024-06-06 10:40:00,177.6,177.86,177.6,177.8,77845.0,176.543,176.8014,176.543,176.7418,77845.0
2024-06-06 10:45:00,177.81,177.83,177.53,177.58,81714.0,176.7517,176.7716,176.4734,176.5231,81714.0
2024-06-06 10:50:00,177.57,177.96,177.57,177.94,81410.0,176.5131,176.9008,176.5131,176.8809,81410.0
2024-06-06 10:55:00,177.95,178.0,177.8,177.81,109903.0,176.8909,176.9406,176.7418,176.7517,109903.0
2024-06-06 11:00:00,177.8,177.89,177.71,177.86,97999.0,176.7418,176.8312,176.6523,176.8014,97999.0
2024-06-06 11:05:00,177.86,177.96,177.72,177.73,58894.0,176.8014,176.9008,176.6623,176.6722,58894.0
2024-06-06 11:10:00,177.73,177.86,177.6,177.73,104865.0,176.6722,176.8014,176.543,176.6722,104865.0
2024-06-06 11:15:00,177.72,177.94,177.63,177.66,62847.0,176.6623,176.8809,176.5728,176.6026,62847.0
2024-06-06 11:20:00,177.67,177.69,177.5,177.52,103418.0,176.6126,176.6324,176.4436,176.4634,103418.0
2024-06-06 11:25:00,177.52,177.55,177.29,177.35,80447.0,176.4634,176.4933,176.2348,176.2945,80447.0
2024-06-06 11:30:00,177.34,177.52,177.26,177.51,86891.0,176.2845,176.4634,176.205,176.4535,86891.0
2024-06-06 11:35:00,177.52,177.65,177.42,177.5,78258.0,176.4634,176.5927,176.364,176.4436,78258.0
2024-06-06 11:40:00,177.5,177.64,177.48,177.61,41306.0,176.4436,176.5827,176.4237,176.5529,41306.0
2024-06-06 11:45:00,177.6,177.69,177.56,177.63,48535.0,176.543,176.6324,176.5032,176.5728,48535.0
2024-06-06 11:50:00,177.63,177.69,177.52,177.53,63937.0,176.5728,176.6324,176.4634,176.4734,63937.0
2024-06-06 11:55:00,177.53,177.74,177.47,177.7,73343.0,176.4734,176.6821,176.4137,176.6424,73343.0
2024-06-06 12:00:00,177.72,177.92,177.7,177.83,64825.0,176.6623,176.8611,176.6424,176.7716,64825.0
2024-06-06 12:05:00,177.83,177.95,177.79,177.92,65085.0,176.7716,176.8909,176.7318,176.8611,65085.0
2024-06-06 12:10:00,177.93,177.94,177.84,177.84,61857.0,176.871,176.8809,176.7815,176.7815,61857.0
2024-06-06 12:15:00,177.85,178.09,177.75,178.05,99214.0,176.7915,177.0301,176.6921,176.9903,99214.0
2024-06-06 12:20:00,178.05,178.18,178.05,178.13,88621.0,176.9903,177.1195,176.9903,177.0698,88621.0
2024-06-06 12:25:00,178.13,178.14,177.92,178.01,70931.0,177.0698,177.0798,176.8611,176.9505,70931.0
2024-06-06 12:30:00,178.02,178.1,177.96,178.06,66676.0,176.9605,177.04,176.9008,177.0002,66676.0
2024-06-06 12:35:00,178.08,178.17,177.92,177.96,75760.0,177.0201,177.1096,176.8611,176.9008,75760.0
2024-06-06 12:40:00,177.96,177.97,177.71,177.85,58707.0,176.9008,176.9108,176.6523,176.7915,58707.0
2024-06-06 12:45:00,177.86,177.96,177.81,177.93,38979.0,176.8014,176.9008,176.7517,176.871,38979.0
2024-06-06 12:50:00,177.93,178.0,177.86,177.87,58058.0,176.871,176.9406,176.8014,176.8114,58058.0
2024-06-06 12:55:00,177.86,178.06,177.8,178.01,124502.0,176.8014,177.0002,176.7418,176.9505,124502.0
2024-06-06 13:00:00,178.01,178.11,177.94,178.06,83065.0,176.9505,177.0499,176.8809,177.0002,83065.0
2024-06-06 13:05:00,178.06,178.17,178.05,178.16,93403.0,177.0002,177.1096,176.9903,177.0996,93403.0
2024-06-06 13:10:00,178.16,178.2,178.08,178.14,83793.0,177.0996,177.1394,177.0201,177.0798,83793.0
2024-06-06 13:15:00,178.13,178.29,178.09,178.19,77652.0,177.0698,177.2289,177.0301,177.1295,77652.0
2024-06-06 13:20:00,178.19,178.28,178.12,178.28,50820.0,177.1295,177.2189,177.0599,177.2189,50820.0
2024-06-06 13:25:00,178.27,178.39,178.27,178.37,76778.0,177.209,177.3283,177.209,177.3084,76778.0
2024-06-06 13:30:00,178.38,178.55,178.38,178.44,113662.0,177.3183,177.4873,177.3183,177.378,113662.0
2024-06-06 13:35:00,178.44,178.45,178.1,178.1,85984.0,177.378,177.3879,177.04,177.04,85984.0
2024-06-06 13:40:00,178.08,178.15,177.96,178.12,95512.0,177.0201,177.0897,176.9008,177.0599,95512.0
2024-06-06 13:45:00,178.13,178.2,178.04,178.18,34258.0,177.0698,177.1394,176.9804,177.1195,34258.0
2024-06-06 13:50:00,178.19,178.32,178.11,178.32,50821.0,177.1295,177.2587,177.0499,177.2587,50821.0
2024-06-06 13:55:00,178.32,178.4,178.26,178.31,60126.0,177.2587,177.3382,177.199,177.2487,60126.0
2024-06-06 14:00:00,178.3,178.37,178.22,178.22,61033.0,177.2388,177.3084,177.1593,177.1593,61033.0
2024-06-06 14:05:00,178.21,178.25,177.93,177.95,68656.0,177.1493,177.1891,176.871,176.8909,68656.0
2024-06-06 14:10:00,177.93,178.13,177.88,178.09,48700.0,176.871,177.0698,176.8213,177.0301,48700.0
2024-06-06 14:15:00,178.1,178.29,178.01,178.24,66984.0,177.04,177.2289,176.9505,177.1792,66984.0
2024-06-06 14:20:00,178.22,178.28,178.18,178.21,56837.0,177.1593,177.2189,177.1195,177.1493,56837.0
2024-06-06 14:25:00,178.2,178.21,178.08,178.1,71062.0,177.1394,177.1493,177.0201,177.04,71062.0
2024-06-06 14:30:00,178.11,178.11,177.94,178.04,77467.0,177.0499,177.0499,176.8809,176.9804,77467.0
2024-06-06 14:35:00,178.04,178.07,177.91,178.0,59833.0,176.9804,177.0102,176.8511,176.9406,59833.0
2024-06-06 14:40:00,178.0,178.11,177.93,177.97,62168.0,176.9406,177.0499,176.871,176.9108,62168.0
2024-06-06 14:45:00,177.99,178.0,177.86,177.96,55698.0,176.9306,176.9406,176.8014,176.9008,55698.0
2024-06-06 14:50:00,177.96,178.25,177.96,178.24,94980.0,176.9008,177.1891,176.9008,177.1792,94980.0
2024-06-06 14:55:00,178.23,178.26,178.19,178.21,98635.0,177.1692,177.199,177.1295,177.1493,98635.0
2024-06-06 15:00:00,178.2,178.31,178.14,178.29,102361.0,177.1394,177.2487,177.0798,177.2289,102361.0
2024-06-06 15:05:00,178.29,178.46,178.29,178.32,106252.0,177.2289,177.3979,177.2289,177.2587,106252.0
2024-06-06 15:10:00,178.31,178.34,178.17,178.23,129835.0,177.2487,177.2786,177.1096,177.1692,129835.0
2024-06-06 15:15:00,178.23,178.43,178.21,178.42,99794.0,177.1692,177.368,177.1493,177.3581,99794.0
2024-06-06 15:20:00,178.42,178.47,178.31,178.46,87325.0,177.3581,177.4078,177.2487,177.3979,87325.0
2024-06-06 15:25:00,178.46,178.57,178.41,178.53,106698.0,177.3979,177.5072,177.3481,177.4674,106698.0
2024-06-06 15:30:00,178.52,178.55,178.25,178.26,228124.0,177.4575,177.4873,177.1891,177.199,228124.0
2024-06-06 15:35:00,178.26,178.4,178.25,178.36,133373.0,177.199,177.3382,177.1891,177.2984,133373.0
2024-06-06 15:40:00,178.35,178.39,178.29,178.33,165972.0,177.2885,177.3283,177.2289,177.2686,165972.0
2024-06-06 15:45:00,178.33,178.7,178.33,178.58,242276.0,177.2686,177.6364,177.2686,177.5171,242276.0
2024-06-06 15:50:00,178.58,178.71,178.02,178.07,291194.0,177.5171,177.6464,176.9605,177.0102,291194.0
2024-06-06 15:55:00,178.07,178.36,178.04,178.35,500371.0,177.0102,177.2984,176.9804,177.2885,500371.0
2024-06-07 09:30:00,178.46,178.66,177.75,178.47,556746.0,177.3979,177.5967,176.6921,177.4078,556746.0
2024-06-07 09:35:00,178.49,179.42,178.37,178.44,389366.0,177.4277,178.3521,177.3084,177.378,389366.0
2024-06-07 09:40:00,178.45,179.08,178.2,179.08,184121.0,177.3879,178.0142,177.1394,178.0142,184121.0
2024-06-07 09:45:00,179.09,179.27,178.28,178.52,158600.0,178.0241,178.203,177.2189,177.4575,158600.0
2024-06-07 09:50:00,178.52,178.98,178.43,178.84,156535.0,177.4575,177.9148,177.368,177.7756,156535.0
2024-06-07 09:55:00,178.83,178.83,178.21,178.43,174419.0,177.7656,177.7656,177.1493,177.368,174419.0
2024-06-07 10:00:00,178.45,178.56,178.07,178.12,122908.0,177.3879,177.4973,177.0102,177.0599,122908.0
2024-06-07 10:05:00,178.13,178.22,177.91,178.14,99942.0,177.0698,177.1593,176.8511,177.0798,99942.0
2024-06-07 10:10:00,178.13,178.21,177.93,178.06,73696.0,177.0698,177.1493,176.871,177.0002,73696.0
2024-06-07 10:15:00,178.07,178.56,178.07,178.45,72188.0,177.0102,177.4973,177.0102,177.3879,72188.0
2024-06-07 10:20:00,178.45,178.46,178.05,178.07,53039.0,177.3879,177.3979,176.9903,177.0102,53039.0
2024-06-07 10:25:00,178.06,178.22,178.04,178.18,49849.0,177.0002,177.1593,176.9804,177.1195,49849.0
2024-06-07 10:30:00,178.17,178.56,178.05,178.56,121518.0,177.1096,177.4973,176.9903,177.4973,121518.0
2024-06-07 10:35:00,178.56,178.56,178.27,178.42,89854.0,177.4973,177.4973,177.209,177.3581,89854.0
2024-06-07 10:40:00,178.44,178.73,178.42,178.72,94557.0,177.378,177.6662,177.3581,177.6563,94557.0
2024-06-07 10:45:00,178.72,178.9,178.67,178.84,100200.0,177.6563,177.8352,177.6066,177.7756,100200.0
2024-06-07 10:50:00,178.87,178.91,178.71,178.8,59993.0,177.8054,177.8452,177.6464,177.7358,59993.0
2024-06-07 10:55:00,178.79,178.81,178.48,178.57,70400.0,177.7259,177.7458,177.4177,177.5072,70400.0
2024-06-07 11:00:00,178.57,178.59,178.31,178.38,87277.0,177.5072,177.5271,177.2487,177.3183,87277.0
2024-06-07 11:05:00,178.38,178.43,178.15,178.22,78486.0,177.3183,177.368,177.0897,177.1593,78486.0
2024-06-07 11:10:00,178.23,178.23,178.0,178.19,51017.0,177.1692,177.1692,176.9406,177.1295,51017.0
2024-06-07 11:15:00,178.19,178.19,177.97,178.01,49249.0,177.1295,177.1295,176.9108,176.9505,49249.0
2024-06-07 11:20:00,178.01,178.25,178.0,178.25,53523.0,176.9505,177.1891,176.9406,177.1891,53523.0
2024-06-07 11:25:00,178.25,178.45,178.23,178.45,58815.0,177.1891,177.3879,177.1692,177.3879,58815.0
2024-06-07 11:30:00,178.46,178.81,178.46,178.78,83695.0,177.3979,177.7458,177.3979,177.7159,83695.0
2024-06-07 11:35:00,178.79,178.79,178.55,178.59,69506.0,177.7259,177.7259,177.4873,177.5271,69506.0
2024-06-07 11:40:00,178.62,178.65,178.33,178.44,45622.0,177.5569,177.5867,177.2686,177.378,45622.0
2024-06-07 11:45:00,178.45,178.49,178.32,178.36,38412.0,177.3879,177.4277,177.2587,177.2984,38412.0
2024-06-07 11:50:00,178.39,178.41,178.31,178.38,39893.0,177.3283,177.3481,177.2487,177.3183,39893.0
2024-06-07 11:55:00,178.39,178.53,178.31,178.52,87659.0,177.3283,177.4674,177.2487,177.4575,87659.0
2024-06-07 12:00:00,178.53,178.63,178.41,178.61,58938.0,177.4674,177.5668,177.3481,177.547,58938.0
2024-06-07 12:05:00,178.61,178.73,178.53,178.72,44844.0,177.547,177.6662,177.4674,177.6563,44844.0
2024-06-07 12:10:00,178.71,178.78,178.6,178.63,63675.0,177.6464,177.7159,177.537,177.5668,63675.0
2024-06-07 12:15:00,178.65,178.72,178.57,178.7,51012.0,177.5867,177.6563,177.5072,177.6364,51012.0
2024-06-07 12:20:00,178.7,178.77,178.48,178.55,34491.0,177.6364,177.706,177.4177,177.4873,34491.0
2024-06-07 12:25:00,178.55,178.58,178.46,178.49,42019.0,177.4873,177.5171,177.3979,177.4277,42019.0
2024-06-07 12:30:00,178.49,178.61,178.39,178.39,91125.0,177.4277,177.547,177.3283,177.3283,91125.0
2024-06-07 12:35:00,178.39,178.46,178.35,178.45,35932.0,177.3283,177.3979,177.2885,177.3879,35932.0
2024-06-07 12:40:00,178.46,178.47,178.33,178.4,44902.0,177.3979,177.4078,177.2686,177.3382,44902.0
2024-06-07 12:45:00,178.4,178.43,178.19,178.31,32999.0,177.3382,177.368,177.1295,177.2487,32999.0
2024-06-07 12:50:00,178.35,178.57,178.35,178.55,39158.0,177.2885,177.5072,177.2885,177.4873,39158.0
2024-06-07 12:55:00,178.57,178.74,178.57,178.74,60718.0,177.5072,177.6762,177.5072,177.6762,60718.0
2024-06-07 13:00:00,178.74,178.76,178.54,178.62,44458.0,177.6762,177.6961,177.4774,177.5569,44458.0
2024-06-07 13:05:00,178.62,178.64,178.35,178.35,43215.0,177.5569,177.5768,177.2885,177.2885,43215.0
2024-06-07 13:10:00,178.35,178.39,178.12,178.12,45397.0,177.2885,177.3283,177.0599,177.0599,45397.0
2024-06-07 13:15:00,178.13,178.22,178.05,178.21,50544.0,177.0698,177.1593,176.9903,177.1493,50544.0
2024-06-07 13:20:00,178.22,178.42,178.1,178.36,67473.0,177.1593,177.3581,177.04,177.2984,67473.0
2024-06-07 13:25:00,178.36,178.4,178.06,178.14,40864.0,177.2984,177.3382,177.0002,177.0798,40864.0
2024-06-07 13:30:00,178.14,178.22,178.07,178.15,47233.0,177.0798,177.1593,177.0102,177.0897,47233.0
2024-06-07 13:35:00,178.13,178.17,177.89,177.95,49974.0,177.0698,177.1096,176.8312,176.8909,49974.0
2024-06-07 13:40:00,177.96,178.08,177.83,178.08,40628.0,176.9008,177.0201,176.7716,177.0201,40628.0
2024-06-07 13:45:00,178.08,178.09,177.97,178.05,36200.0,177.0201,177.0301,176.9108,176.9903,36200.0
2024-06-07 13:50:00,178.06,178.24,178.03,178.2,49603.0,177.0002,177.1792,176.9704,177.1394,49603.0
2024-06-07 13:55:00,178.19,178.28,178.02,178.03,47467.0,177.1295,177.2189,176.9605,176.9704,47467.0
2024-06-07 14:00:00,178.02,178.04,177.5,177.58,84153.0,176.9605,176.9804,176.4436,176.5231,84153.0
2024-06-07 14:05:00,177.59,177.63,177.15,177.22,78486.0,176.533,176.5728,176.0956,176.1652,78486.0
2024-06-07 14:10:00,177.21,177.25,176.89,176.92,123120.0,176.1553,176.1951,175.8372,175.867,123120.0
2024-06-07 14:15:00,176.91,176.96,176.67,176.84,131014.0,175.8571,175.9068,175.6185,175.7875,131014.0
2024-06-07 14:20:00,176.82,177.05,176.71,176.73,93671.0,175.7676,175.9962,175.6583,175.6781,93671.0
2024-06-07 14:25:00,176.72,177.05,176.7,176.95,75278.0,175.6682,175.9962,175.6483,175.8968,75278.0
2024-06-07 14:30:00,176.96,177.21,176.95,177.12,122666.0,175.9068,176.1553,175.8968,176.0658,122666.0
2024-06-07 14:35:00,177.12,177.37,177.09,177.34,91872.0,176.0658,176.3143,176.036,176.2845,91872.0
2024-06-07 14:40:00,177.33,177.77,177.33,177.77,173532.0,176.2746,176.712,176.2746,176.712,173532.0
2024-06-07 14:45:00,177.77,177.92,177.71,177.79,133409.0,176.712,176.8611,176.6523,176.7318,133409.0
2024-06-07 14:50:00,177.78,177.8,177.47,177.74,70179.0,176.7219,176.7418,176.4137,176.6821,70179.0
2024-06-07 14:55:00,177.75,177.76,177.56,177.59,61788.0,176.6921,176.702,176.5032,176.533,61788.0
2024-06-07 15:00:00,177.58,177.77,177.45,177.66,74377.0,176.5231,176.712,176.3939,176.6026,74377.0
2024-06-07 15:05:00,177.65,177.71,177.59,177.64,69962.0,176.5927,176.6523,176.533,176.5827,69962.0
2024-06-07 15:10:00,177.64,177.8,177.21,177.47,74069.0,176.5827,176.7418,176.1553,176.4137,74069.0
2024-06-07 15:15:00,177.48,177.66,177.25,177.31,54157.0,176.4237,176.6026,176.1951,176.2547,54157.0
2024-06-07 15:20:00,177.31,177.42,177.18,177.28,133095.0,176.2547,176.364,176.1255,176.2249,133095.0
2024-06-07 15:25:00,177.28,177.49,177.2,177.39,121694.0,176.2249,176.4336,176.1454,176.3342,121694.0
2024-06-07 15:30:00,177.38,177.5,177.12,177.2,181432.0,176.3243,176.4436,176.0658,176.1454,181432.0
2024-06-07 15:35:00,177.2,177.32,176.84,176.97,196671.0,176.1454,176.2646,175.7875,175.9167,196671.0
2024-06-07 15:40:00,176.98,177.05,176.8,176.84,169427.0,175.9267,175.9962,175.7477,175.7875,169427.0
2024-06-07 15:45:00,176.83,176.83,176.33,176.39,239566.0,175.7776,175.7776,175.2805,175.3402,239566.0
2024-06-07 15:50:00,176.39,176.49,175.84,175.89,431023.0,175.3402,175.4396,174.7934,174.8431,431023.0
2024-06-07 15:55:00,175.9,176.16,175.79,175.96,942300.0,174.8531,175.1115,174.7437,174.9127,942300.0
2024-06-10 09:30:00,176.45,176.8,174.58,175.1,575898.0,175.5984,175.9467,173.7374,174.2549,575898.0
2024-06-10 09:35:00,175.08,175.68,174.86,175.05,214565.0,174.235,174.8321,174.0161,174.2052,214565.0
2024-06-10 09:40:00,175.04,175.09,174.38,174.42,247148.0,174.1952,174.245,173.5384,173.5782,247148.0
2024-06-10 09:45:00,174.41,174.79,174.38,174.57,154309.0,173.5683,173.9464,173.5384,173.7275,154309.0
2024-06-10 09:50:00,174.57,174.93,174.46,174.93,187725.0,173.7275,174.0858,173.618,174.0858,187725.0
2024-06-10 09:55:00,174.94,175.01,174.42,174.43,155845.0,174.0957,174.1654,173.5782,173.5882,155845.0
2024-06-10 10:00:00,174.44,174.73,174.38,174.42,152808.0,173.5981,173.8867,173.5384,173.5782,152808.0
2024-06-10 10:05:00,174.42,174.82,174.41,174.82,145425.0,173.5782,173.9763,173.5683,173.9763,145425.0
2024-06-10 10:10:00,174.84,175.06,174.74,175.02,121318.0,173.9962,174.2151,173.8967,174.1753,121318.0
2024-06-10 10:15:00,175.02,175.02,174.58,174.63,96280.0,174.1753,174.1753,173.7374,173.7872,96280.0
2024-06-10 10:20:00,174.65,174.91,174.64,174.91,76106.0,173.8071,174.0659,173.7972,174.0659,76106.0
2024-06-10 10:25:00,174.92,175.11,174.81,174.98,114685.0,174.0758,174.2649,173.9663,174.1355,114685.0
2024-06-10 10:30:00,174.96,175.16,174.64,174.64,86142.0,174.1156,174.3146,173.7972,173.7972,86142.0
2024-06-10 10:35:00,174.65,175.07,174.65,174.79,75722.0,173.8071,174.2251,173.8071,173.9464,75722.0
2024-06-10 10:40:00,174.78,174.95,174.71,174.91,86051.0,173.9365,174.1057,173.8668,174.0659,86051.0
2024-06-10 10:45:00,174.9,175.03,174.84,174.96,100896.0,174.0559,174.1853,173.9962,174.1156,100896.0
2024-06-10 10:50:00,174.95,175.2,174.9,175.07,91052.0,174.1057,174.3545,174.0559,174.2251,91052.0
2024-06-10 10:55:00,175.08,175.3,175.02,175.22,81429.0,174.235,174.454,174.1753,174.3744,81429.0
2024-06-10 11:00:00,175.22,175.24,174.99,175.0,67209.0,174.3744,174.3943,174.1455,174.1554,67209.0
2024-06-10 11:05:00,175.0,175.21,174.96,175.17,52298.0,174.1554,174.3644,174.1156,174.3246,52298.0
2024-06-10 11:10:00,175.16,175.2,175.01,175.1,48729.0,174.3146,174.3545,174.1654,174.2549,48729.0
2024-06-10 11:15:00,175.1,175.17,174.93,174.93,68255.0,174.2549,174.3246,174.0858,174.0858,68255.0
2024-06-10 11:20:00,174.95,175.04,174.94,174.99,63136.0,174.1057,174.1952,174.0957,174.1455,63136.0
2024-06-10 11:25:00,175.01,175.09,174.93,174.93,68686.0,174.1654,174.245,174.0858,174.0858,68686.0
2024-06-10 11:30:00,174.95,175.0,174.77,174.79,51264.0,174.1057,174.1554,173.9265,173.9464,51264.0
2024-06-10 11:35:00,174.8,175.02,174.73,175.02,59441.0,173.9564,174.1753,173.8867,174.1753,59441.0
2024-06-10 11:40:00,175.03,175.29,174.96,175.19,88225.0,174.1853,174.444,174.1156,174.3445,88225.0
2024-06-10 11:45:00,175.2,175.22,175.03,175.09,49033.0,174.3545,174.3744,174.1853,174.245,49033.0
2024-06-10 11:50:00,175.08,175.28,175.08,175.28,46390.0,174.235,174.4341,174.235,174.4341,46390.0
2024-06-10 11:55:00,175.29,175.47,175.29,175.4,54367.0,174.444,174.6232,174.444,174.5535,54367.0
2024-06-10 12:00:00,175.39,175.52,175.36,175.5,47107.0,174.5435,174.6729,174.5137,174.653,47107.0
2024-06-10 12:05:00,175.5,175.53,175.29,175.34,45859.0,174.653,174.6829,174.444,174.4938,45859.0
2024-06-10 12:10:00,175.34,175.5,175.31,175.49,56531.0,174.4938,174.653,174.4639,174.6431,56531.0
2024-06-10 12:15:00,175.47,175.51,175.4,175.47,47532.0,174.6232,174.663,174.5535,174.6232,47532.0
2024-06-10 12:20:00,175.46,175.46,175.22,175.28,58638.0,174.6132,174.6132,174.3744,174.4341,58638.0
2024-06-10 12:25:00,175.27,175.35,175.14,175.34,58912.0,174.4241,174.5037,174.2947,174.4938,58912.0
2024-06-10 12:30:00,175.34,175.5,175.33,175.5,71276.0,174.4938,174.653,174.4838,174.653,71276.0
2024-06-10 12:35:00,175.5,175.5,175.27,175.32,75241.0,174.653,174.653,174.4241,174.4739,75241.0
2024-06-10 12:40:00,175.33,175.56,175.33,175.51,51877.0,174.4838,174.7127,174.4838,174.663,51877.0
2024-06-10 12:45:00,175.5,175.5,175.36,175.46,39200.0,174.653,174.653,174.5137,174.6132,39200.0
2024-06-10 12:50:00,175.46,175.61,175.39,175.41,49132.0,174.6132,174.7625,174.5435,174.5634,49132.0
2024-06-10 12:55:00,175.41,175.51,175.37,175.43,54826.0,174.5634,174.663,174.5236,174.5833,54826.0
2024-06-10 13:00:00,175.44,175.46,175.25,175.42,106122.0,174.5933,174.6132,174.4042,174.5734,106122.0
2024-06-10 13:05:00,175.43,175.43,175.29,175.36,48457.0,174.5833,174.5833,174.444,174.5137,48457.0
2024-06-10 13:10:00,175.37,175.43,175.31,175.38,46607.0,174.5236,174.5833,174.4639,174.5336,46607.0
2024-06-10 13:15:00,175.38,175.38,175.14,175.22,54813.0,174.5336,174.5336,174.2947,174.3744,54813.0
2024-06-10 13:20:00,175.22,175.22,175.05,175.07,47605.0,174.3744,174.3744,174.2052,174.2251,47605.0
2024-06-10 13:25:00,175.08,175.11,175.0,175.07,35358.0,174.235,174.2649,174.1554,174.2251,35358.0
2024-06-10 13:30:00,175.06,175.08,174.92,174.93,48484.0,174.2151,174.235,174.0758,174.0858,48484.0
2024-06-10 13:35:00,174.94,175.2,174.93,175.2,44371.0,174.0957,174.3545,174.0858,174.3545,44371.0
2024-06-10 13:40:00,175.2,175.39,175.18,175.33,55945.0,174.3545,174.5435,174.3346,174.4838,55945.0
2024-06-10 13:45:00,175.33,175.64,175.32,175.63,76595.0,174.4838,174.7923,174.4739,174.7824,76595.0
2024-06-10 13:50:00,175.65,175.65,175.43,175.52,59584.0,174.8023,174.8023,174.5833,174.6729,59584.0
2024-06-10 13:55:00,175.52,175.64,175.5,175.57,41543.0,174.6729,174.7923,174.653,174.7227,41543.0
2024-06-10 14:00:00,175.58,175.58,175.32,175.33,48414.0,174.7326,174.7326,174.4739,174.4838,48414.0
2024-06-10 14:05:00,175.32,175.56,175.29,175.34,87610.0,174.4739,174.7127,174.444,174.4938,87610.0
2024-06-10 14:10:00,175.34,175.52,175.29,175.43,72442.0,174.4938,174.6729,174.444,174.5833,72442.0
2024-06-10 14:15:00,175.42,175.72,175.4,175.65,85708.0,174.5734,174.8719,174.5535,174.8023,85708.0
2024-06-10 14:20:00,175.64,175.85,175.6,175.84,66512.0,174.7923,175.0013,174.7525,174.9914,66512.0
2024-06-10 14:25:00,175.85,175.99,175.81,175.88,65701.0,175.0013,175.1406,174.9615,175.0312,65701.0
2024-06-10 14:30:00,175.88,176.04,175.66,176.01,70767.0,175.0312,175.1904,174.8122,175.1605,70767.0
2024-06-10 14:35:00,176.02,177.14,175.52,177.12,492950.0,175.1705,176.2851,174.6729,176.2652,492950.0
2024-06-10 14:40:00,177.14,178.47,176.89,176.99,708967.0,176.2851,177.6087,176.0363,176.1358,708967.0
2024-06-10 14:45:00,176.99,177.2,176.67,176.94,203439.0,176.1358,176.3448,175.8174,176.0861,203439.0
2024-06-10 14:50:00,176.95,177.19,176.87,177.06,127044.0,176.096,176.3349,176.0164,176.2055,127044.0
2024-06-10 14:55:00,177.03,177.04,176.67,176.69,99368.0,176.1756,176.1856,175.8174,175.8373,99368.0
2024-06-10 15:00:00,176.67,176.98,176.62,176.76,77722.0,175.8174,176.1259,175.7676,175.9069,77722.0
2024-06-10 15:05:00,176.75,176.9,176.45,176.48,67755.0,175.897,176.0462,175.5984,175.6283,67755.0
2024-06-10 15:10:00,176.48,176.6,176.36,176.58,61385.0,175.6283,175.7477,175.5089,175.7278,61385.0
2024-06-10 15:15:00,176.6,176.68,176.4,176.42,61198.0,175.7477,175.8273,175.5487,175.5686,61198.0
2024-06-10 15:20:00,176.41,176.6,176.35,176.37,60677.0,175.5586,175.7477,175.4989,175.5188,60677.0
2024-06-10 15:25:00,176.37,176.53,176.34,176.52,50983.0,175.5188,175.678,175.489,175.6681,50983.0
2024-06-10 15:30:00,176.52,176.53,176.37,176.38,76068.0,175.6681,175.678,175.5188,175.5288,76068.0
2024-06-10 15:35:00,176.38,176.45,176.21,176.34,61258.0,175.5288,175.5984,175.3596,175.489,61258.0
2024-06-10 15:40:00,176.35,176.63,176.34,176.51,107086.0,175.4989,175.7776,175.489,175.6581,107086.0
2024-06-10 15:45:00,176.51,176.73,176.49,176.63,112562.0,175.6581,175.8771,175.6382,175.7776,112562.0
2024-06-10 15:50:00,176.62,176.86,176.52,176.64,194031.0,175.7676,176.0064,175.6681,175.7875,194031.0
2024-06-10 15:55:00,176.63,176.74,176.36,176.74,677391.0,175.7776,175.887,175.5089,175.887,677391.0
2024-06-11 09:30:00,177.73,178.37,177.31,178.34,450639.0,176.8722,177.5092,176.4543,177.4793,450639.0
2024-06-11 09:35:00,178.34,178.39,177.35,177.42,134637.0,177.4793,177.5291,176.4941,176.5637,134637.0
2024-06-11 09:40:00,177.41,177.61,177.2,177.5,157836.0,176.5538,176.7528,176.3448,176.6434,157836.0
2024-06-11 09:45:00,177.49,177.66,176.52,176.52,289181.0,176.6334,176.8026,175.6681,175.6681,289181.0
2024-06-11 09:50:00,176.51,176.63,176.07,176.12,176417.0,175.6581,175.7776,175.2203,175.27,176417.0
2024-06-11 09:55:00,176.1,176.63,175.91,176.5,126008.0,175.2501,175.7776,175.061,175.6482,126008.0
2024-06-11 10:00:00,176.5,177.08,176.5,176.83,236971.0,175.6482,176.2254,175.6482,175.9766,236971.0
2024-06-11 10:05:00,176.81,177.1,176.45,176.46,94215.0,175.9567,176.2453,175.5984,175.6084,94215.0
2024-06-11 10:10:00,176.44,176.67,176.2,176.42,90195.0,175.5885,175.8174,175.3496,175.5686,90195.0
2024-06-11 10:15:00,176.41,176.48,176.24,176.28,92218.0,175.5586,175.6283,175.3894,175.4292,92218.0
2024-06-11 10:20:00,176.26,176.55,176.23,176.55,73847.0,175.4093,175.6979,175.3795,175.6979,73847.0
2024-06-11 10:25:00,176.56,176.57,176.2,176.29,59447.0,175.7079,175.7178,175.3496,175.4392,59447.0
2024-06-11 10:30:00,176.26,176.55,176.13,176.26,66192.0,175.4093,175.6979,175.28,175.4093,66192.0
2024-06-11 10:35:00,176.25,176.43,176.11,176.22,45144.0,175.3994,175.5785,175.2601,175.3695,45144.0
2024-06-11 10:40:00,176.2,176.23,175.85,175.85,83984.0,175.3496,175.3795,175.0013,175.0013,83984.0
2024-06-11 10:45:00,175.81,176.03,175.63,175.95,109394.0,174.9615,175.1804,174.7824,175.1008,109394.0
2024-06-11 10:50:00,175.96,176.11,175.93,176.01,43348.0,175.1108,175.2601,175.0809,175.1605,43348.0
2024-06-11 10:55:00,176.02,176.08,175.89,176.07,80783.0,175.1705,175.2302,175.0411,175.2203,80783.0
2024-06-11 11:00:00,176.07,176.08,175.67,175.67,81269.0,175.2203,175.2302,174.8222,174.8222,81269.0
2024-06-11 11:05:00,175.68,175.84,175.63,175.75,35828.0,174.8321,174.9914,174.7824,174.9018,35828.0
2024-06-11 11:10:00,175.75,176.13,175.75,175.99,83197.0,174.9018,175.28,174.9018,175.1406,83197.0
2024-06-11 11:15:00,175.97,176.01,175.84,175.92,65002.0,175.1207,175.1605,174.9914,175.071,65002.0
2024-06-11 11:20:00,175.91,176.08,175.86,176.06,41952.0,175.061,175.2302,175.0113,175.2103,41952.0
2024-06-11 11:25:00,176.05,176.26,176.03,176.09,59758.0,175.2004,175.4093,175.1804,175.2402,59758.0
2024-06-11 11:30:00,176.09,176.22,176.05,176.1,39966.0,175.2402,175.3695,175.2004,175.2501,39966.0
2024-06-11 11:35:00,176.11,176.11,175.89,175.93,42727.0,175.2601,175.2601,175.0411,175.0809,42727.0
2024-06-11 11:40:00,175.92,176.0,175.8,175.86,81581.0,175.071,175.1506,174.9516,175.0113,81581.0
2024-06-11 11:45:00,175.85,176.01,175.78,175.78,44557.0,175.0013,175.1605,174.9317,174.9317,44557.0
2024-06-11 11:50:00,175.77,175.91,175.73,175.86,84982.0,174.9217,175.061,174.8819,175.0113,84982.0
2024-06-11 11:55:00,175.85,175.95,175.74,175.75,87064.0,175.0013,175.1008,174.8918,174.9018,87064.0
2024-06-11 12:00:00,175.75,175.81,175.56,175.58,80116.0,174.9018,174.9615,174.7127,174.7326,80116.0
2024-06-11 12:05:00,175.59,175.61,175.44,175.51,60352.0,174.7426,174.7625,174.5933,174.663,60352.0
2024-06-11 12:10:00,175.53,175.87,175.5,175.77,40211.0,174.6829,175.0212,174.653,174.9217,40211.0
2024-06-11 12:15:00,175.79,175.93,175.73,175.83,39204.0,174.9416,175.0809,174.8819,174.9814,39204.0
2024-06-11 12:20:00,175.82,175.84,175.62,175.7,30293.0,174.9715,174.9914,174.7724,174.852,30293.0
2024-06-11 12:25:00,175.71,175.8,175.66,175.73,23231.0,174.862,174.9516,174.8122,174.8819,23231.0
2024-06-11 12:30:00,175.72,175.75,175.66,175.72,24522.0,174.8719,174.9018,174.8122,174.8719,24522.0
2024-06-11 12:35:00,175.72,175.75,175.65,175.67,27925.0,174.8719,174.9018,174.8023,174.8222,27925.0
2024-06-11 12:40:00,175.66,175.92,175.63,175.92,33388.0,174.8122,175.071,174.7824,175.071,33388.0
2024-06-11 12:45:00,175.92,176.05,175.87,176.03,36047.0,175.071,175.2004,175.0212,175.1804,36047.0
2024-06-11 12:50:00,176.02,176.13,176.02,176.06,33034.0,175.1705,175.28,175.1705,175.2103,33034.0
2024-06-11 12:55:00,176.06,176.13,176.03,176.09,27952.0,175.2103,175.28,175.1804,175.2402,27952.0
2024-06-11 13:00:00,176.11,176.48,176.09,176.46,71397.0,175.2601,175.6283,175.2402,175.6084,71397.0
2024-06-11 13:05:00,176.49,176.7,176.46,176.49,49749.0,175.6382,175.8472,175.6084,175.6382,49749.0
2024-06-11 13:10:00,176.49,176.66,176.47,176.59,46350.0,175.6382,175.8074,175.6183,175.7377,46350.0
2024-06-11 13:15:00,176.61,176.62,176.35,176.36,49622.0,175.7576,175.7676,175.4989,175.5089,49622.0
2024-06-11 13:20:00,176.37,176.41,176.23,176.25,54121.0,175.5188,175.5586,175.3795,175.3994,54121.0
2024-06-11 13:25:00,176.26,176.43,176.25,176.41,23192.0,175.4093,175.5785,175.3994,175.5586,23192.0
2024-06-11 13:30:00,176.41,176.59,176.41,176.51,28156.0,175.5586,175.7377,175.5586,175.6581,28156.0
2024-06-11 13:35:00,176.51,176.88,176.5,176.75,74139.0,175.6581,176.0263,175.6482,175.897,74139.0
2024-06-11 13:40:00,176.78,176.8,176.6,176.71,22159.0,175.9268,175.9467,175.7477,175.8572,22159.0
2024-06-11 13:45:00,176.71,176.75,176.58,176.74,38789.0,175.8572,175.897,175.7278,175.887,38789.0
2024-06-11 13:50:00,176.75,176.93,176.7,176.89,40234.0,175.897,176.0761,175.8472,176.0363,40234.0
2024-06-11 13:55:00,176.88,176.95,176.82,176.9,62430.0,176.0263,176.096,175.9666,176.0462,62430.0
2024-06-11 14:00:00,176.9,177.13,176.84,177.13,54159.0,176.0462,176.2751,175.9865,176.2751,54159.0
2024-06-11 14:05:00,177.13,177.14,176.95,176.97,61652.0,176.2751,176.2851,176.096,176.1159,61652.0
2024-06-11 14:10:00,176.98,177.15,176.9,177.09,53162.0,176.1259,176.295,176.0462,176.2353,53162.0
2024-06-11 14:15:00,177.09,177.22,177.07,177.2,46795.0,176.2353,176.3647,176.2154,176.3448,46795.0
2024-06-11 14:20:00,177.21,177.36,177.2,177.26,80421.0,176.3548,176.504,176.3448,176.4045,80421.0
2024-06-11 14:25:00,177.28,177.39,177.25,177.37,38720.0,176.4244,176.5339,176.3946,176.514,38720.0
2024-06-11 14:30:00,177.4,177.65,177.37,177.65,68260.0,176.5438,176.7926,176.514,176.7926,68260.0
2024-06-11 14:35:00,177.66,177.69,177.45,177.56,61944.0,176.8026,176.8324,176.5936,176.7031,61944.0
2024-06-11 14:40:00,177.57,177.72,177.42,177.45,55912.0,176.713,176.8623,176.5637,176.5936,55912.0
2024-06-11 14:45:00,177.44,177.68,177.44,177.63,36315.0,176.5836,176.8225,176.5836,176.7727,36315.0
2024-06-11 14:50:00,177.63,177.7,177.56,177.59,27387.0,176.7727,176.8424,176.7031,176.7329,27387.0
2024-06-11 14:55:00,177.6,177.65,177.5,177.65,35236.0,176.7429,176.7926,176.6434,176.7926,35236.0
2024-06-11 15:00:00,177.65,177.78,177.62,177.75,127376.0,176.7926,176.922,176.7628,176.8921,127376.0
2024-06-11 15:05:00,177.75,177.75,177.6,177.63,88676.0,176.8921,176.8921,176.7429,176.7727,88676.0
2024-06-11 15:10:00,177.63,177.82,177.6,177.73,61535.0,176.7727,176.9618,176.7429,176.8722,61535.0
2024-06-11 15:15:00,177.74,177.92,177.73,177.86,83490.0,176.8822,177.0613,176.8722,177.0016,83490.0
2024-06-11 15:20:00,177.87,178.03,177.85,177.99,117679.0,177.0116,177.1708,176.9917,177.131,117679.0
2024-06-11 15:25:00,177.99,177.99,177.73,177.74,94049.0,177.131,177.131,176.8722,176.8822,94049.0
2024-06-11 15:30:00,177.74,177.77,177.56,177.59,87635.0,176.8822,176.9121,176.7031,176.7329,87635.0
2024-06-11 15:35:00,177.57,177.74,177.43,177.71,96066.0,176.713,176.8822,176.5737,176.8523,96066.0
2024-06-11 15:40:00,177.7,177.87,177.69,177.86,64028.0,176.8424,177.0116,176.8324,177.0016,64028.0
2024-06-11 15:45:00,177.86,177.92,177.62,177.62,129951.0,177.0016,177.0613,176.7628,176.7628,129951.0
2024-06-11 15:50:00,177.58,178.0,177.57,177.76,180657.0,176.723,177.1409,176.713,176.9021,180657.0
2024-06-11 15:55:00,177.76,178.3,177.68,178.18,485863.0,176.9021,177.4395,176.8225,177.3201,485863.0
2024-06-12 09:30:00,179.89,182.08,179.73,181.85,1459121.0,179.0218,181.2013,178.8626,180.9724,1459121.0
2024-06-12 09:35:00,181.85,181.96,180.65,181.46,308892.0,180.9724,181.0818,179.7782,180.5842,308892.0
2024-06-12 09:40:00,181.45,181.5,180.44,180.72,292964.0,180.5743,180.624,179.5692,179.8478,292964.0
2024-06-12 09:45:00,180.75,180.87,180.12,180.46,291563.0,179.8777,179.9971,179.2507,179.5891,291563.0
2024-06-12 09:50:00,180.47,181.01,180.44,180.88,251745.0,179.599,180.1364,179.5692,180.007,251745.0
2024-06-12 09:55:00,180.89,181.0,180.55,180.66,240385.0,180.017,180.1265,179.6786,179.7881,240385.0
2024-06-12 10:00:00,180.66,180.77,179.83,179.94,176894.0,179.7881,179.8976,178.9621,179.0716,176894.0
2024-06-12 10:05:00,179.94,179.96,179.38,179.41,194039.0,179.0716,179.0915,178.5143,178.5441,194039.0
2024-06-12 10:10:00,179.41,179.79,179.26,179.65,166132.0,178.5441,178.9223,178.3949,178.783,166132.0
2024-06-12 10:15:00,179.65,179.88,179.34,179.6,93812.0,178.783,179.0119,178.4745,178.7332,93812.0
2024-06-12 10:20:00,179.59,179.76,179.5,179.73,87982.0,178.7233,178.8924,178.6337,178.8626,87982.0
2024-06-12 10:25:00,179.75,180.02,179.68,179.92,110251.0,178.8825,179.1512,178.8128,179.0517,110251.0
2024-06-12 10:30:00,179.94,180.09,179.74,179.77,141893.0,179.0716,179.2209,178.8725,178.9024,141893.0
2024-06-12 10:35:00,179.77,179.77,179.11,179.22,121801.0,178.9024,178.9024,178.2456,178.3551,121801.0
2024-06-12 10:40:00,179.25,179.32,178.88,178.93,84406.0,178.3849,178.4546,178.0167,178.0665,84406.0
2024-06-12 10:45:00,178.91,179.13,178.87,179.05,72963.0,178.0465,178.2655,178.0067,178.1859,72963.0
2024-06-12 10:50:00,179.06,179.06,178.7,178.7,64613.0,178.1958,178.1958,177.8376,177.8376,64613.0
2024-06-12 10:55:00,178.71,178.9,178.57,178.63,111702.0,177.8475,178.0366,177.7082,177.7679,111702.0
2024-06-12 11:00:00,178.65,178.7,178.38,178.64,112150.0,177.7878,177.8376,177.5191,177.7779,112150.0
2024-06-12 11:05:00,178.64,179.0,178.53,178.9,121389.0,177.7779,178.1361,177.6684,178.0366,121389.0
2024-06-12 11:10:00,178.89,179.09,178.82,179.08,106380.0,178.0266,178.2257,177.957,178.2157,106380.0
2024-06-12 11:15:00,179.09,179.13,178.83,179.1,80807.0,178.2257,178.2655,177.9669,178.2356,80807.0
2024-06-12 11:20:00,179.1,179.21,179.06,179.11,74722.0,178.2356,178.3451,178.1958,178.2456,74722.0
2024-06-12 11:25:00,179.1,179.19,178.99,179.11,104952.0,178.2356,178.3252,178.1262,178.2456,104952.0
2024-06-12 11:30:00,179.12,179.35,179.1,179.11,145569.0,178.2555,178.4844,178.2356,178.2456,145569.0
2024-06-12 11:35:00,179.09,179.16,179.01,179.09,107944.0,178.2257,178.2953,178.1461,178.2257,107944.0
2024-06-12 11:40:00,179.1,179.1,178.66,178.67,99289.0,178.2356,178.2356,177.7978,177.8077,99289.0
2024-06-12 11:45:00,178.66,178.71,178.42,178.58,92854.0,177.7978,177.8475,177.5589,177.7181,92854.0
2024-06-12 11:50:00,178.58,178.58,178.24,178.44,83606.0,177.7181,177.7181,177.3798,177.5788,83606.0
2024-06-12 11:55:00,178.43,178.53,178.34,178.38,83615.0,177.5689,177.6684,177.4793,177.5191,83615.0
2024-06-12 12:00:00,178.35,178.35,177.97,178.0,70927.0,177.4893,177.4893,177.1111,177.1409,70927.0
2024-06-12 12:05:00,178.0,178.35,177.97,178.23,54925.0,177.1409,177.4893,177.1111,177.3698,54925.0
2024-06-12 12:10:00,178.21,178.26,178.05,178.08,52314.0,177.3499,177.3997,177.1907,177.2206,52314.0
2024-06-12 12:15:00,178.09,178.18,177.88,177.9,55200.0,177.2305,177.3201,177.0215,177.0414,55200.0
2024-06-12 12:20:00,177.89,178.06,177.8,177.83,83664.0,177.0315,177.2007,176.9419,176.9718,83664.0
2024-06-12 12:25:00,177.85,177.9,177.78,177.84,63484.0,176.9917,177.0414,176.922,176.9817,63484.0
2024-06-12 12:30:00,177.83,178.04,177.82,177.95,93112.0,176.9718,177.1807,176.9618,177.0912,93112.0
2024-06-12 12:35:00,177.95,178.11,177.88,178.09,42420.0,177.0912,177.2504,177.0215,177.2305,42420.0
2024-06-12 12:40:00,178.1,178.13,177.92,178.05,54272.0,177.2405,177.2703,177.0613,177.1907,54272.0
2024-06-12 12:45:00,178.04,178.4,178.04,178.37,68001.0,177.1807,177.539,177.1807,177.5092,68001.0
2024-06-12 12:50:00,178.36,178.39,178.23,178.24,105498.0,177.4992,177.5291,177.3698,177.3798,105498.0
2024-06-12 12:55:00,178.24,178.39,178.24,178.38,42918.0,177.3798,177.5291,177.3798,177.5191,42918.0
2024-06-12 13:00:00,178.39,178.49,178.28,178.45,26596.0,177.5291,177.6286,177.4196,177.5888,26596.0
2024-06-12 13:05:00,178.44,178.52,178.4,178.48,43399.0,177.5788,177.6584,177.539,177.6186,43399.0
2024-06-12 13:10:00,178.48,178.6,178.46,178.5,49727.0,177.6186,177.738,177.5987,177.6385,49727.0
2024-06-12 13:15:00,178.47,178.59,178.38,178.42,51858.0,177.6087,177.7281,177.5191,177.5589,51858.0
2024-06-12 13:20:00,178.41,178.5,178.39,178.5,32652.0,177.549,177.6385,177.5291,177.6385,32652.0
2024-06-12 13:25:00,178.5,178.61,178.49,178.49,35222.0,177.6385,177.748,177.6286,177.6286,35222.0
2024-06-12 13:30:00,178.49,178.52,178.31,178.51,80716.0,177.6286,177.6584,177.4494,177.6485,80716.0
2024-06-12 13:35:00,178.51,178.62,178.47,178.49,40923.0,177.6485,177.7579,177.6087,177.6286,40923.0
2024-06-12 13:40:00,178.5,178.58,178.3,178.3,28695.0,177.6385,177.7181,177.4395,177.4395,28695.0
2024-06-12 13:45:00,178.31,178.48,178.31,178.48,20015.0,177.4494,177.6186,177.4494,177.6186,20015.0
2024-06-12 13:50:00,178.47,178.71,178.44,178.67,62704.0,177.6087,177.8475,177.5788,177.8077,62704.0
2024-06-12 13:55:00,178.67,178.72,178.6,178.72,54088.0,177.8077,177.8575,177.738,177.8575,54088.0
2024-06-12 14:00:00,178.71,178.88,178.05,178.14,207556.0,177.8475,178.0167,177.1907,177.2803,207556.0
2024-06-12 14:05:00,178.14,178.44,178.09,178.41,75027.0,177.2803,177.5788,177.2305,177.549,75027.0
2024-06-12 14:10:00,178.42,178.53,178.12,178.24,57341.0,177.5589,177.6684,177.2604,177.3798,57341.0
2024-06-12 14:15:00,178.23,178.58,178.19,178.5,40185.0,177.3698,177.7181,177.33,177.6385,40185.0
2024-06-12 14:20:00,178.47,178.49,178.23,178.28,33233.0,177.6087,177.6286,177.3698,177.4196,33233.0
2024-06-12 14:25:00,178.31,178.71,178.26,178.66,53746.0,177.4494,177.8475,177.3997,177.7978,53746.0
2024-06-12 14:30:00,178.67,178.83,178.36,178.47,79515.0,177.8077,177.9669,177.4992,177.6087,79515.0
2024-06-12 14:35:00,178.47,178.88,178.32,178.86,94216.0,177.6087,178.0167,177.4594,177.9968,94216.0
2024-06-12 14:40:00,178.87,178.87,178.36,178.39,74106.0,178.0067,178.0067,177.4992,177.5291,74106.0
2024-06-12 14:45:00,178.41,178.52,178.24,178.3,57851.0,177.549,177.6584,177.3798,177.4395,57851.0
2024-06-12 14:50:00,178.31,178.59,178.28,178.52,62047.0,177.4494,177.7281,177.4196,177.6584,62047.0
2024-06-12 14:55:00,178.52,178.85,178.48,178.73,84102.0,177.6584,177.9868,177.6186,177.8674,84102.0
2024-06-12 15:00:00,178.72,179.07,178.71,178.97,117319.0,177.8575,178.2058,177.8475,178.1063,117319.0
2024-06-12 15:05:00,178.98,179.01,178.68,178.87,82354.0,178.1162,178.1461,177.8177,178.0067,82354.0
2024-06-12 15:10:00,178.85,179.36,178.82,179.36,105323.0,177.9868,178.4944,177.957,178.4944,105323.0
2024-06-12 15:15:00,179.35,179.41,179.19,179.39,81651.0,178.4844,178.5441,178.3252,178.5242,81651.0
2024-06-12 15:20:00,179.38,179.5,178.92,178.93,74482.0,178.5143,178.6337,178.0565,178.0665,74482.0
2024-06-12 15:25:00,178.92,178.94,178.42,178.6,97498.0,178.0565,178.0764,177.5589,177.738,97498.0
2024-06-12 15:30:00,178.59,178.65,178.29,178.61,96892.0,177.7281,177.7878,177.4295,177.748,96892.0
2024-06-12 15:35:00,178.62,178.95,178.55,178.81,103146.0,177.7579,178.0864,177.6883,177.947,103146.0
2024-06-12 15:40:00,178.8,179.16,178.69,179.13,102258.0,177.9371,178.2953,177.8276,178.2655,102258.0
2024-06-12 15:45:00,179.14,179.42,179.06,179.26,159448.0,178.2754,178.5541,178.1958,178.3949,159448.0
2024-06-12 15:50:00,179.27,179.41,179.15,179.3,196402.0,178.4048,178.5441,178.2854,178.4347,196402.0
2024-06-12 15:55:00,179.31,179.98,179.3,179.56,745647.0,178.4446,179.1114,178.4347,178.6934,745647.0
2024-06-13 09:30:00,177.84,178.13,176.68,177.3,519309.0,176.9817,177.2703,175.8273,176.4443,519309.0
2024-06-13 09:35:00,177.34,177.58,176.95,177.28,224922.0,176.4841,176.723,176.096,176.4244,224922.0
2024-06-13 09:40:00,177.29,178.51,177.21,178.37,232257.0,176.4344,177.6485,176.3548,177.5092,232257.0
2024-06-13 09:45:00,178.38,178.48,177.75,177.75,108268.0,177.5191,177.6186,176.8921,176.8921,108268.0
2024-06-13 09:50:00,177.74,178.07,177.51,177.99,103037.0,176.8822,177.2106,176.6533,177.131,103037.0
2024-06-13 09:55:00,177.98,178.36,177.93,178.31,89008.0,177.121,177.4992,177.0713,177.4494,89008.0
2024-06-13 10:00:00,178.32,178.49,177.94,177.98,100328.0,177.4594,177.6286,177.0812,177.121,100328.0
2024-06-13 10:05:00,177.99,178.49,177.95,178.41,128128.0,177.131,177.6286,177.0912,177.549,128128.0
2024-06-13 10:10:00,178.43,178.44,178.1,178.34,112261.0,177.5689,177.5788,177.2405,177.4793,112261.0
2024-06-13 10:15:00,178.33,178.35,177.9,178.15,103100.0,177.4693,177.4893,177.0414,177.2902,103100.0
2024-06-13 10:20:00,178.15,178.35,178.03,178.04,123460.0,177.2902,177.4893,177.1708,177.1807,123460.0
2024-06-13 10:25:00,178.04,178.23,177.78,178.12,136628.0,177.1807,177.3698,176.922,177.2604,136628.0
2024-06-13 10:30:00,178.14,178.32,177.88,178.03,98902.0,177.2803,177.4594,177.0215,177.1708,98902.0
2024-06-13 10:35:00,178.07,178.25,177.99,178.16,59677.0,177.2106,177.3897,177.131,177.3002,59677.0
2024-06-13 10:40:00,178.16,178.28,178.14,178.23,36850.0,177.3002,177.4196,177.2803,177.3698,36850.0
2024-06-13 10:45:00,178.22,178.42,178.21,178.38,97843.0,177.3599,177.5589,177.3499,177.5191,97843.0
2024-06-13 10:50:00,178.38,178.39,178.19,178.22,72311.0,177.5191,177.5291,177.33,177.3599,72311.0
2024-06-13 10:55:00,178.23,178.35,177.99,178.03,56869.0,177.3698,177.4893,177.131,177.1708,56869.0
2024-06-13 11:00:00,178.03,178.13,177.75,177.79,51310.0,177.1708,177.2703,176.8921,176.932,51310.0
2024-06-13 11:05:00,177.81,178.13,177.8,177.91,67424.0,176.9519,177.2703,176.9419,177.0514,67424.0
2024-06-13 11:10:00,177.89,177.96,177.74,177.84,47096.0,177.0315,177.1011,176.8822,176.9817,47096.0
2024-06-13 11:15:00,177.84,177.98,177.71,177.87,40879.0,176.9817,177.121,176.8523,177.0116,40879.0
2024-06-13 11:20:00,177.88,177.93,177.61,177.71,39508.0,177.0215,177.0713,176.7528,176.8523,39508.0
2024-06-13 11:25:00,177.75,177.8,177.64,177.75,33583.0,176.8921,176.9419,176.7827,176.8921,33583.0
2024-06-13 11:30:00,177.73,177.93,177.61,177.64,63665.0,176.8722,177.0713,176.7528,176.7827,63665.0
2024-06-13 11:35:00,177.66,177.69,177.54,177.64,36700.0,176.8026,176.8324,176.6832,176.7827,36700.0
2024-06-13 11:40:00,177.65,177.8,177.64,177.68,45230.0,176.7926,176.9419,176.7827,176.8225,45230.0
2024-06-13 11:45:00,177.67,177.72,177.59,177.71,30450.0,176.8125,176.8623,176.7329,176.8523,30450.0
2024-06-13 11:50:00,177.7,177.73,177.53,177.55,41406.0,176.8424,176.8722,176.6732,176.6931,41406.0
2024-06-13 11:55:00,177.53,177.61,177.47,177.52,76593.0,176.6732,176.7528,176.6135,176.6633,76593.0
2024-06-13 12:00:00,177.52,177.54,177.22,177.38,66653.0,176.6633,176.6832,176.3647,176.5239,66653.0
2024-06-13 12:05:00,177.38,177.47,177.08,177.09,40115.0,176.5239,176.6135,176.2254,176.2353,40115.0
2024-06-13 12:10:00,177.09,177.35,177.08,177.28,57887.0,176.2353,176.4941,176.2254,176.4244,57887.0
2024-06-13 12:15:00,177.3,177.31,176.96,177.05,110886.0,176.4443,176.4543,176.106,176.1955,110886.0
2024-06-13 12:20:00,177.05,177.19,176.96,177.08,102117.0,176.1955,176.3349,176.106,176.2254,102117.0
2024-06-13 12:25:00,177.09,177.15,176.96,177.02,49999.0,176.2353,176.295,176.106,176.1657,49999.0
2024-06-13 12:30:00,177.03,177.45,176.94,177.45,57291.0,176.1756,176.5936,176.0861,176.5936,57291.0
2024-06-13 12:35:00,177.44,177.51,177.32,177.49,56254.0,176.5836,176.6533,176.4642,176.6334,56254.0
2024-06-13 12:40:00,177.47,177.5,177.37,177.46,42476.0,176.6135,176.6434,176.514,176.6035,42476.0
2024-06-13 12:45:00,177.46,177.56,177.3,177.55,38437.0,176.6035,176.7031,176.4443,176.6931,38437.0
2024-06-13 12:50:00,177.53,177.8,177.53,177.66,150051.0,176.6732,176.9419,176.6732,176.8026,150051.0
2024-06-13 12:55:00,177.65,177.65,177.53,177.58,39468.0,176.7926,176.7926,176.6732,176.723,39468.0
2024-06-13 13:00:00,177.57,177.84,177.54,177.78,111377.0,176.713,176.9817,176.6832,176.922,111377.0
2024-06-13 13:05:00,177.79,177.87,177.71,177.79,28579.0,176.932,177.0116,176.8523,176.932,28579.0
2024-06-13 13:10:00,177.83,177.89,177.8,177.8,38119.0,176.9718,177.0315,176.9419,176.9419,38119.0
2024-06-13 13:15:00,177.8,177.86,177.65,177.86,25025.0,176.9419,177.0016,176.7926,177.0016,25025.0
2024-06-13 13:20:00,177.86,177.95,177.81,177.91,26839.0,177.0016,177.0912,176.9519,177.0514,26839.0
2024-06-13 13:25:00,177.91,177.94,177.74,177.77,36306.0,177.0514,177.0812,176.8822,176.9121,36306.0
2024-06-13 13:30:00,177.79,177.96,177.77,177.87,28153.0,176.932,177.1011,176.9121,177.0116,28153.0
2024-06-13 13:35:00,177.87,177.89,177.71,177.78,28285.0,177.0116,177.0315,176.8523,176.922,28285.0
2024-06-13 13:40:00,177.79,177.92,177.77,177.9,36446.0,176.932,177.0613,176.9121,177.0414,36446.0
2024-06-13 13:45:00,177.91,177.93,177.86,177.91,37622.0,177.0514,177.0713,177.0016,177.0514,37622.0
2024-06-13 13:50:00,177.92,178.03,177.92,177.97,45030.0,177.0613,177.1708,177.0613,177.1111,45030.0
2024-06-13 13:55:00,177.97,177.98,177.9,177.91,54065.0,177.1111,177.121,177.0414,177.0514,54065.0
2024-06-13 14:00:00,177.91,177.98,177.71,177.8,44760.0,177.0514,177.121,176.8523,176.9419,44760.0
2024-06-13 14:05:00,177.81,178.06,177.8,178.05,49040.0,176.9519,177.2007,176.9419,177.1907,49040.0
2024-06-13 14:10:00,178.04,178.15,178.03,178.07,43202.0,177.1807,177.2902,177.1708,177.2106,43202.0
2024-06-13 14:15:00,178.08,178.11,177.95,177.99,25890.0,177.2206,177.2504,177.0912,177.131,25890.0
2024-06-13 14:20:00,178.01,178.08,177.99,178.06,34323.0,177.1509,177.2206,177.131,177.2007,34323.0
2024-06-13 14:25:00,178.06,178.12,178.05,178.07,40033.0,177.2007,177.2604,177.1907,177.2106,40033.0
2024-06-13 14:30:00,178.09,178.13,178.08,178.1,24702.0,177.2305,177.2703,177.2206,177.2405,24702.0
2024-06-13 14:35:00,178.09,178.16,178.05,178.08,27782.0,177.2305,177.3002,177.1907,177.2206,27782.0
2024-06-13 14:40:00,178.08,178.23,178.07,178.22,34921.0,177.2206,177.3698,177.2106,177.3599,34921.0
2024-06-13 14:45:00,178.22,178.24,178.02,178.11,107364.0,177.3599,177.3798,177.1608,177.2504,107364.0
2024-06-13 14:50:00,178.11,178.12,177.99,178.02,60061.0,177.2504,177.2604,177.131,177.1608,60061.0
2024-06-13 14:55:00,178.01,178.02,177.84,177.88,58819.0,177.1509,177.1608,176.9817,177.0215,58819.0
2024-06-13 15:00:00,177.87,177.93,177.8,177.89,47428.0,177.0116,177.0713,176.9419,177.0315,47428.0
2024-06-13 15:05:00,177.89,177.92,177.77,177.87,60735.0,177.0315,177.0613,176.9121,177.0116,60735.0
2024-06-13 15:10:00,177.86,177.99,177.68,177.7,65189.0,177.0016,177.131,176.8225,176.8424,65189.0
2024-06-13 15:15:00,177.69,177.82,177.58,177.75,63203.0,176.8324,176.9618,176.723,176.8921,63203.0
2024-06-13 15:20:00,177.75,177.84,177.6,177.67,60671.0,176.8921,176.9817,176.7429,176.8125,60671.0
2024-06-13 15:25:00,177.67,177.78,177.65,177.73,55592.0,176.8125,176.922,176.7926,176.8722,55592.0
2024-06-13 15:30:00,177.73,177.73,177.48,177.48,81365.0,176.8722,176.8722,176.6235,176.6235,81365.0
2024-06-13 15:35:00,177.48,177.65,177.43,177.52,119529.0,176.6235,176.7926,176.5737,176.6633,119529.0
2024-06-13 15:40:00,177.52,177.65,177.47,177.56,71819.0,176.6633,176.7926,176.6135,176.7031,71819.0
2024-06-13 15:45:00,177.56,177.56,177.27,177.27,124296.0,176.7031,176.7031,176.4145,176.4145,124296.0
2024-06-13 15:50:00,177.29,177.3,176.97,176.98,213969.0,176.4344,176.4443,176.1159,176.1259,213969.0
2024-06-13 15:55:00,176.94,177.0,176.67,176.68,715687.0,176.0861,176.1458,175.8174,175.8273,715687.0
2024-06-14 09:30:00,175.86,176.59,175.85,176.39,361681.0,175.0113,175.7377,175.0013,175.5387,361681.0
2024-06-14 09:35:00,176.39,177.0,176.35,177.0,138116.0,175.5387,176.1458,175.4989,176.1458,138116.0
2024-06-14 09:40:00,176.99,177.5,176.99,177.39,161648.0,176.1358,176.6434,176.1358,176.5339,161648.0
2024-06-14 09:45:00,177.38,177.88,177.38,177.79,112648.0,176.5239,177.0215,176.5239,176.932,112648.0
2024-06-14 09:50:00,177.8,177.94,177.57,177.71,108686.0,176.9419,177.0812,176.713,176.8523,108686.0
2024-06-14 09:55:00,177.69,178.15,177.65,178.13,108471.0,176.8324,177.2902,176.7926,177.2703,108471.0
2024-06-14 10:00:00,178.12,178.15,177.66,177.78,121839.0,177.2604,177.2902,176.8026,176.922,121839.0
2024-06-14 10:05:00,177.76,177.94,177.42,177.55,85056.0,176.9021,177.0812,176.5637,176.6931,85056.0
2024-06-14 10:10:00,177.58,177.89,177.41,177.74,77851.0,176.723,177.0315,176.5538,176.8822,77851.0
2024-06-14 10:15:00,177.75,178.11,177.67,178.04,102906.0,176.8921,177.2504,176.8125,177.1807,102906.0
2024-06-14 10:20:00,178.03,178.04,177.79,177.89,89634.0,177.1708,177.1807,176.932,177.0315,89634.0
2024-06-14 10:25:00,177.89,178.04,177.72,177.87,55140.0,177.0315,177.1807,176.8623,177.0116,55140.0
2024-06-14 10:30:00,177.85,178.04,177.76,177.79,88909.0,176.9917,177.1807,176.9021,176.932,88909.0
2024-06-14 10:35:00,177.79,177.87,177.51,177.57,78641.0,176.932,177.0116,176.6533,176.713,78641.0
2024-06-14 10:40:00,177.56,177.92,177.54,177.92,42385.0,176.7031,177.0613,176.6832,177.0613,42385.0
2024-06-14 10:45:00,177.9,178.13,177.74,178.1,67096.0,177.0414,177.2703,176.8822,177.2405,67096.0
2024-06-14 10:50:00,178.09,178.19,178.02,178.15,65592.0,177.2305,177.33,177.1608,177.2902,65592.0
2024-06-14 10:55:00,178.14,178.43,178.11,178.37,151290.0,177.2803,177.5689,177.2504,177.5092,151290.0
2024-06-14 11:00:00,178.38,178.45,178.14,178.35,82874.0,177.5191,177.5888,177.2803,177.4893,82874.0
2024-06-14 11:05:00,178.36,178.42,178.26,178.34,56511.0,177.4992,177.5589,177.3997,177.4793,56511.0
2024-06-14 11:10:00,178.34,178.58,178.34,178.47,83584.0,177.4793,177.7181,177.4793,177.6087,83584.0
2024-06-14 11:15:00,178.49,178.5,178.2,178.46,45284.0,177.6286,177.6385,177.34,177.5987,45284.0
2024-06-14 11:20:00,178.44,178.51,178.21,178.31,35218.0,177.5788,177.6485,177.3499,177.4494,35218.0
2024-06-14 11:25:00,178.3,178.48,178.17,178.47,81719.0,177.4395,177.6186,177.3101,177.6087,81719.0
2024-06-14 11:30:00,178.47,178.65,178.44,178.6,107249.0,177.6087,177.7878,177.5788,177.738,107249.0
2024-06-14 11:35:00,178.61,178.61,178.38,178.44,44533.0,177.748,177.748,177.5191,177.5788,44533.0
2024-06-14 11:40:00,178.45,178.46,178.13,178.18,42482.0,177.5888,177.5987,177.2703,177.3201,42482.0
2024-06-14 11:45:00,178.19,178.24,178.11,178.13,43538.0,177.33,177.3798,177.2504,177.2703,43538.0
2024-06-14 11:50:00,178.13,178.27,177.97,178.2,43852.0,177.2703,177.4096,177.1111,177.34,43852.0
2024-06-14 11:55:00,178.22,178.45,178.22,178.43,68648.0,177.3599,177.5888,177.3599,177.5689,68648.0
2024-06-14 12:00:00,178.42,178.69,178.42,178.61,60242.0,177.5589,177.8276,177.5589,177.748,60242.0
2024-06-14 12:05:00,178.61,178.73,178.56,178.56,51551.0,177.748,177.8674,177.6982,177.6982,51551.0
2024-06-14 12:10:00,178.56,178.66,178.47,178.52,51869.0,177.6982,177.7978,177.6087,177.6584,51869.0
2024-06-14 12:15:00,178.52,178.52,178.33,178.34,38194.0,177.6584,177.6584,177.4693,177.4793,38194.0
2024-06-14 12:20:00,178.35,178.36,178.12,178.12,34896.0,177.4893,177.4992,177.2604,177.2604,34896.0
2024-06-14 12:25:00,178.12,178.18,178.01,178.02,62647.0,177.2604,177.3201,177.1509,177.1608,62647.0
2024-06-14 12:30:00,178.03,178.09,177.96,178.09,54129.0,177.1708,177.2305,177.1011,177.2305,54129.0
2024-06-14 12:35:00,178.07,178.14,178.0,178.12,35196.0,177.2106,177.2803,177.1409,177.2604,35196.0
2024-06-14 12:40:00,178.13,178.14,177.92,177.99,27838.0,177.2703,177.2803,177.0613,177.131,27838.0
2024-06-14 12:45:00,177.99,178.03,177.82,177.93,38525.0,177.131,177.1708,176.9618,177.0713,38525.0
2024-06-14 12:50:00,177.94,177.94,177.77,177.84,35643.0,177.0812,177.0812,176.9121,176.9817,35643.0
2024-06-14 12:55:00,177.86,177.89,177.72,177.79,75668.0,177.0016,177.0315,176.8623,176.932,75668.0
2024-06-14 13:00:00,177.8,177.95,177.79,177.91,54178.0,176.9419,177.0912,176.932,177.0514,54178.0
2024-06-14 13:05:00,177.91,178.0,177.87,177.88,56199.0,177.0514,177.1409,177.0116,177.0215,56199.0
2024-06-14 13:10:00,177.88,177.89,177.74,177.75,36780.0,177.0215,177.0315,176.8822,176.8921,36780.0
2024-06-14 13:15:00,177.74,177.92,177.69,177.79,53188.0,176.8822,177.0613,176.8324,176.932,53188.0
2024-06-14 13:20:00,177.8,177.89,177.76,177.77,60049.0,176.9419,177.0315,176.9021,176.9121,60049.0
2024-06-14 13:25:00,177.78,177.89,177.76,177.85,36833.0,176.922,177.0315,176.9021,176.9917,36833.0
2024-06-14 13:30:00,177.86,178.11,177.84,178.03,56927.0,177.0016,177.2504,176.9817,177.1708,56927.0
2024-06-14 13:35:00,178.03,178.14,177.96,178.14,28511.0,177.1708,177.2803,177.1011,177.2803,28511.0
2024-06-14 13:40:00,178.13,178.19,178.0,178.08,62416.0,177.2703,177.33,177.1409,177.2206,62416.0
2024-06-14 13:45:00,178.08,178.13,177.91,177.94,43045.0,177.2206,177.2703,177.0514,177.0812,43045.0
2024-06-14 13:50:00,177.94,178.02,177.9,177.98,47391.0,177.0812,177.1608,177.0414,177.121,47391.0
2024-06-14 13:55:00,177.99,178.03,177.81,177.86,53701.0,177.131,177.1708,176.9519,177.0016,53701.0
2024-06-14 14:00:00,177.86,177.86,177.66,177.81,62132.0,177.0016,177.0016,176.8026,176.9519,62132.0
2024-06-14 14:05:00,177.81,177.89,177.66,177.69,53278.0,176.9519,177.0315,176.8026,176.8324,53278.0
2024-06-14 14:10:00,177.68,177.69,177.58,177.65,53830.0,176.8225,176.8324,176.723,176.7926,53830.0
2024-06-14 14:15:00,177.64,177.82,177.58,177.8,41804.0,176.7827,176.9618,176.723,176.9419,41804.0
2024-06-14 14:20:00,177.81,177.89,177.7,177.87,42403.0,176.9519,177.0315,176.8424,177.0116,42403.0
2024-06-14 14:25:00,177.88,177.98,177.86,177.92,48676.0,177.0215,177.121,177.0016,177.0613,48676.0
2024-06-14 14:30:00,177.91,177.92,177.74,177.77,44294.0,177.0514,177.0613,176.8822,176.9121,44294.0
2024-06-14 14:35:00,177.78,177.95,177.71,177.91,47045.0,176.922,177.0912,176.8523,177.0514,47045.0
2024-06-14 14:40:00,177.92,177.92,177.68,177.9,49615.0,177.0613,177.0613,176.8225,177.0414,49615.0
2024-06-14 14:45:00,177.92,177.95,177.79,177.83,41496.0,177.0613,177.0912,176.932,176.9718,41496.0
2024-06-14 14:50:00,177.83,177.98,177.83,177.93,37840.0,176.9718,177.121,176.9718,177.0713,37840.0
2024-06-14 14:55:00,177.94,177.94,177.77,177.9,70427.0,177.0812,177.0812,176.9121,177.0414,70427.0
2024-06-14 15:00:00,177.91,177.99,177.81,177.98,47896.0,177.0514,177.131,176.9519,177.121,47896.0
2024-06-14 15:05:00,177.98,178.0,177.91,177.97,48564.0,177.121,177.1409,177.0514,177.1111,48564.0
2024-06-14 15:10:00,177.97,178.08,177.93,178.01,65238.0,177.1111,177.2206,177.0713,177.1509,65238.0
2024-06-14 15:15:00,178.0,178.11,177.99,178.1,73304.0,177.1409,177.2504,177.131,177.2405,73304.0
2024-06-14 15:20:00,178.09,178.15,178.07,178.13,62893.0,177.2305,177.2902,177.2106,177.2703,62893.0
2024-06-14 15:25:00,178.13,178.13,177.97,178.04,72734.0,177.2703,177.2703,177.1111,177.1807,72734.0
2024-06-14 15:30:00,178.04,178.12,177.98,178.09,78913.0,177.1807,177.2604,177.121,177.2305,78913.0
2024-06-14 15:35:00,178.09,178.19,178.08,178.09,58106.0,177.2305,177.33,177.2206,177.2305,58106.0
2024-06-14 15:40:00,178.09,178.14,178.02,178.06,63979.0,177.2305,177.2803,177.1608,177.2007,63979.0
2024-06-14 15:45:00,178.06,178.25,178.05,178.17,81817.0,177.2007,177.3897,177.1907,177.3101,81817.0
2024-06-14 15:50:00,178.19,178.29,177.78,177.93,193941.0,177.33,177.4295,176.922,177.0713,193941.0
2024-06-14 15:55:00,177.94,178.44,177.94,178.4,384680.0,177.0812,177.5788,177.0812,177.539,384680.0
2024-06-17 09:30:00,177.11,177.43,176.6,176.61,643525.0,176.2552,176.5737,175.7477,175.7576,643525.0
2024-06-17 09:35:00,176.62,176.9,176.49,176.62,251322.0,175.7676,176.0462,175.6382,175.7676,251322.0
2024-06-17 09:40:00,176.63,176.84,176.52,176.82,192691.0,175.7776,175.9865,175.6681,175.9666,192691.0
2024-06-17 09:45:00,176.83,177.25,176.69,177.06,140303.0,175.9766,176.3946,175.8373,176.2055,140303.0
2024-06-17 09:50:00,177.03,177.23,176.94,177.0,109338.0,176.1756,176.3747,176.0861,176.1458,109338.0
2024-06-17 09:55:00,176.98,177.09,176.93,177.02,99056.0,176.1259,176.2353,176.0761,176.1657,99056.0
2024-06-17 10:00:00,177.02,177.27,176.86,177.04,125445.0,176.1657,176.4145,176.0064,176.1856,125445.0
2024-06-17 10:05:00,177.04,177.12,176.82,176.91,102257.0,176.1856,176.2652,175.9666,176.0562,102257.0
2024-06-17 10:10:00,176.92,177.17,176.79,176.96,130543.0,176.0662,176.3149,175.9368,176.106,130543.0
2024-06-17 10:15:00,176.96,177.06,176.91,176.95,87531.0,176.106,176.2055,176.0562,176.096,87531.0
2024-06-17 10:20:00,176.95,177.4,176.95,177.31,109132.0,176.096,176.5438,176.096,176.4543,109132.0
2024-06-17 10:25:00,177.3,177.32,176.91,176.91,99538.0,176.4443,176.4642,176.0562,176.0562,99538.0
2024-06-17 10:30:00,176.91,177.41,176.9,177.4,147981.0,176.0562,176.5538,176.0462,176.5438,147981.0
2024-06-17 10:35:00,177.39,177.59,177.37,177.56,114355.0,176.5339,176.7329,176.514,176.7031,114355.0
2024-06-17 10:40:00,177.56,177.62,177.43,177.47,83070.0,176.7031,176.7628,176.5737,176.6135,83070.0
2024-06-17 10:45:00,177.47,177.48,177.27,177.32,75032.0,176.6135,176.6235,176.4145,176.4642,75032.0
2024-06-17 10:50:00,177.3,177.34,177.1,177.34,87267.0,176.4443,176.4841,176.2453,176.4841,87267.0
2024-06-17 10:55:00,177.34,177.38,177.11,177.11,145903.0,176.4841,176.5239,176.2552,176.2552,145903.0
2024-06-17 11:00:00,177.1,177.19,177.02,177.12,88407.0,176.2453,176.3349,176.1657,176.2652,88407.0
2024-06-17 11:05:00,177.13,177.17,177.02,177.07,85832.0,176.2751,176.3149,176.1657,176.2154,85832.0
2024-06-17 11:10:00,177.08,177.09,176.81,176.85,78133.0,176.2254,176.2353,175.9567,175.9965,78133.0
2024-06-17 11:15:00,176.85,177.0,176.79,176.85,80351.0,175.9965,176.1458,175.9368,175.9965,80351.0
2024-06-17 11:20:00,176.84,177.07,176.79,177.07,63806.0,175.9865,176.2154,175.9368,176.2154,63806.0
2024-06-17 11:25:00,177.05,177.09,176.96,177.03,67007.0,176.1955,176.2353,176.106,176.1756,67007.0
2024-06-17 11:30:00,177.03,177.19,176.93,176.94,77202.0,176.1756,176.3349,176.0761,176.0861,77202.0
2024-06-17 11:35:00,176.94,177.11,176.94,177.07,42365.0,176.0861,176.2552,176.0861,176.2154,42365.0
2024-06-17 11:40:00,177.07,177.12,176.96,176.97,60477.0,176.2154,176.2652,176.106,176.1159,60477.0
2024-06-17 11:45:00,176.96,177.15,176.94,177.13,46755.0,176.106,176.295,176.0861,176.2751,46755.0
2024-06-17 11:50:00,177.14,177.26,177.13,177.24,81248.0,176.2851,176.4045,176.2751,176.3846,81248.0
2024-06-17 11:55:00,177.21,177.37,177.18,177.23,67500.0,176.3548,176.514,176.3249,176.3747,67500.0
2024-06-17 12:00:00,177.21,177.35,177.16,177.3,58670.0,176.3548,176.4941,176.305,176.4443,58670.0
2024-06-17 12:05:00,177.3,177.3,177.15,177.22,57128.0,176.4443,176.4443,176.295,176.3647,57128.0
2024-06-17 12:10:00,177.21,177.27,177.15,177.17,69068.0,176.3548,176.4145,176.295,176.3149,69068.0
2024-06-17 12:15:00,177.19,177.29,177.17,177.27,53186.0,176.3349,176.4344,176.3149,176.4145,53186.0
2024-06-17 12:20:00,177.29,177.47,177.26,177.44,63483.0,176.4344,176.6135,176.4045,176.5836,63483.0
2024-06-17 12:25:00,177.45,177.72,177.35,177.71,79475.0,176.5936,176.8623,176.4941,176.8523,79475.0
2024-06-17 12:30:00,177.71,177.84,177.65,177.78,70030.0,176.8523,176.9817,176.7926,176.922,70030.0
2024-06-17 12:35:00,177.79,177.88,177.69,177.77,64170.0,176.932,177.0215,176.8324,176.9121,64170.0
2024-06-17 12:40:00,177.77,178.03,177.72,178.02,71851.0,176.9121,177.1708,176.8623,177.1608,71851.0
2024-06-17 12:45:00,178.01,178.37,178.0,178.32,71933.0,177.1509,177.5092,177.1409,177.4594,71933.0
2024-06-17 12:50:00,178.32,178.36,178.15,178.21,47255.0,177.4594,177.4992,177.2902,177.3499,47255.0
2024-06-17 12:55:00,178.2,178.41,178.1,178.17,73247.0,177.34,177.549,177.2405,177.3101,73247.0
2024-06-17 13:00:00,178.18,178.38,178.14,178.37,54549.0,177.3201,177.5191,177.2803,177.5092,54549.0
2024-06-17 13:05:00,178.36,178.44,178.34,178.41,57704.0,177.4992,177.5788,177.4793,177.549,57704.0
2024-06-17 13:10:00,178.41,178.6,178.37,178.54,75069.0,177.549,177.738,177.5092,177.6783,75069.0
2024-06-17 13:15:00,178.56,178.92,178.5,178.87,113465.0,177.6982,178.0565,177.6385,178.0067,113465.0
2024-06-17 13:20:00,178.88,179.07,178.81,178.93,94401.0,178.0167,178.2058,177.947,178.0665,94401.0
2024-06-17 13:25:00,178.94,178.95,178.81,178.94,51384.0,178.0764,178.0864,177.947,178.0764,51384.0
2024-06-17 13:30:00,178.95,179.25,178.91,179.16,113077.0,178.0864,178.3849,178.0465,178.2953,113077.0
2024-06-17 13:35:00,179.14,179.32,179.11,179.27,74761.0,178.2754,178.4546,178.2456,178.4048,74761.0
2024-06-17 13:40:00,179.27,179.4,179.23,179.23,92346.0,178.4048,178.5342,178.365,178.365,92346.0
2024-06-17 13:45:00,179.23,179.36,179.22,179.29,64156.0,178.365,178.4944,178.3551,178.4247,64156.0
2024-06-17 13:50:00,179.3,179.58,179.29,179.56,105489.0,178.4347,178.7133,178.4247,178.6934,105489.0
2024-06-17 13:55:00,179.56,179.63,179.46,179.63,73974.0,178.6934,178.7631,178.5939,178.7631,73974.0
2024-06-17 14:00:00,179.62,179.8,179.62,179.73,81854.0,178.7531,178.9323,178.7531,178.8626,81854.0
2024-06-17 14:05:00,179.74,179.86,179.71,179.79,116179.0,178.8725,178.992,178.8427,178.9223,116179.0
2024-06-17 14:10:00,179.78,179.92,179.27,179.3,125444.0,178.9124,179.0517,178.4048,178.4347,125444.0
2024-06-17 14:15:00,179.28,179.48,179.12,179.27,84957.0,178.4148,178.6138,178.2555,178.4048,84957.0
2024-06-17 14:20:00,179.28,179.43,179.22,179.38,54985.0,178.4148,178.564,178.3551,178.5143,54985.0
2024-06-17 14:25:00,179.38,179.53,179.33,179.39,70285.0,178.5143,178.6636,178.4645,178.5242,70285.0
2024-06-17 14:30:00,179.4,179.51,179.38,179.49,44464.0,178.5342,178.6437,178.5143,178.6237,44464.0
2024-06-17 14:35:00,179.5,179.5,179.38,179.41,53796.0,178.6337,178.6337,178.5143,178.5441,53796.0
2024-06-17 14:40:00,179.4,179.41,179.13,179.13,68477.0,178.5342,178.5441,178.2655,178.2655,68477.0
2024-06-17 14:45:00,179.12,179.15,178.88,178.93,107203.0,178.2555,178.2854,178.0167,178.0665,107203.0
2024-06-17 14:50:00,178.93,178.96,178.76,178.87,88914.0,178.0665,178.0963,177.8973,178.0067,88914.0
2024-06-17 14:55:00,178.86,179.0,178.79,178.99,88131.0,177.9968,178.1361,177.9271,178.1262,88131.0
2024-06-17 15:00:00,178.98,179.0,178.89,178.93,49843.0,178.1162,178.1361,178.0266,178.0665,49843.0
2024-06-17 15:05:00,178.92,179.08,178.91,179.06,71752.0,178.0565,178.2157,178.0465,178.1958,71752.0
2024-06-17 15:10:00,179.05,179.27,179.04,179.24,61525.0,178.1859,178.4048,178.1759,178.375,61525.0
2024-06-17 15:15:00,179.24,179.32,179.11,179.3,59671.0,178.375,178.4546,178.2456,178.4347,59671.0
2024-06-17 15:20:00,179.29,179.41,179.28,179.41,94794.0,178.4247,178.5441,178.4148,178.5441,94794.0
2024-06-17 15:25:00,179.42,179.43,179.22,179.24,68332.0,178.5541,178.564,178.3551,178.375,68332.0
2024-06-17 15:30:00,179.23,179.31,179.12,179.16,84562.0,178.365,178.4446,178.2555,178.2953,84562.0
2024-06-17 15:35:00,179.14,179.2,179.07,179.13,76343.0,178.2754,178.3351,178.2058,178.2655,76343.0
2024-06-17 15:40:00,179.12,179.13,179.01,179.02,94379.0,178.2555,178.2655,178.1461,178.156,94379.0
2024-06-17 15:45:00,179.02,179.13,178.85,178.95,105492.0,178.156,178.2655,177.9868,178.0864,105492.0
2024-06-17 15:50:00,178.94,179.19,178.83,179.0,254198.0,178.0764,178.3252,177.9669,178.1361,254198.0
2024-06-17 15:55:00,179.0,179.01,178.69,178.82,628905.0,178.1361,178.1461,177.8276,177.957,628905.0
2024-06-18 09:30:00,178.79,178.91,177.27,177.38,401694.0,177.9271,178.0465,176.4145,176.5239,401694.0
2024-06-18 09:35:00,177.37,177.95,177.37,177.6,154346.0,176.514,177.0912,176.514,176.7429,154346.0
2024-06-18 09:40:00,177.61,177.96,177.39,177.86,158154.0,176.7528,177.1011,176.5339,177.0016,158154.0
2024-06-18 09:45:00,177.86,177.95,177.39,177.41,160821.0,177.0016,177.0912,176.5339,176.5538,160821.0
2024-06-18 09:50:00,177.42,177.6,177.2,177.49,126280.0,176.5637,176.7429,176.3448,176.6334,126280.0
2024-06-18 09:55:00,177.5,177.79,177.33,177.42,129036.0,176.6434,176.932,176.4742,176.5637,129036.0
2024-06-18 10:00:00,177.49,177.68,177.23,177.67,138704.0,176.6334,176.8225,176.3747,176.8125,138704.0
2024-06-18 10:05:00,177.67,177.95,177.62,177.79,126094.0,176.8125,177.0912,176.7628,176.932,126094.0
2024-06-18 10:10:00,177.79,178.22,177.78,178.11,143081.0,176.932,177.3599,176.922,177.2504,143081.0
2024-06-18 10:15:00,178.12,178.17,177.89,177.93,102963.0,177.2604,177.3101,177.0315,177.0713,102963.0
2024-06-18 10:20:00,177.94,177.99,177.65,177.76,96682.0,177.0812,177.131,176.7926,176.9021,96682.0
2024-06-18 10:25:00,177.76,177.9,177.59,177.84,89827.0,176.9021,177.0414,176.7329,176.9817,89827.0
2024-06-18 10:30:00,177.84,178.21,177.84,178.21,76944.0,176.9817,177.3499,176.9817,177.3499,76944.0
2024-06-18 10:35:00,178.2,178.26,178.04,178.06,117774.0,177.34,177.3997,177.1807,177.2007,117774.0
2024-06-18 10:40:00,178.06,178.18,177.79,177.83,97495.0,177.2007,177.3201,176.932,176.9718,97495.0
2024-06-18 10:45:00,177.83,177.9,177.68,177.77,83739.0,176.9718,177.0414,176.8225,176.9121,83739.0
2024-06-18 10:50:00,177.76,177.95,177.66,177.73,157432.0,176.9021,177.0912,176.8026,176.8722,157432.0
2024-06-18 10:55:00,177.73,177.84,177.65,177.67,90397.0,176.8722,176.9817,176.7926,176.8125,90397.0
2024-06-18 11:00:00,177.66,177.75,177.48,177.52,83946.0,176.8026,176.8921,176.6235,176.6633,83946.0
2024-06-18 11:05:00,177.51,177.52,177.29,177.37,103549.0,176.6533,176.6633,176.4344,176.514,103549.0
2024-06-18 11:10:00,177.36,177.43,177.14,177.31,121954.0,176.504,176.5737,176.2851,176.4543,121954.0
2024-06-18 11:15:00,177.31,177.4,177.24,177.25,77371.0,176.4543,176.5438,176.3846,176.3946,77371.0
2024-06-18 11:20:00,177.25,177.4,177.12,177.2,100652.0,176.3946,176.5438,176.2652,176.3448,100652.0
2024-06-18 11:25:00,177.21,177.48,177.21,177.4,84774.0,176.3548,176.6235,176.3548,176.5438,84774.0
2024-06-18 11:30:00,177.39,177.54,177.31,177.39,64842.0,176.5339,176.6832,176.4543,176.5339,64842.0
2024-06-18 11:35:00,177.39,177.41,177.1,177.1,77336.0,176.5339,176.5538,176.2453,176.2453,77336.0
2024-06-18 11:40:00,177.1,177.18,176.95,177.18,118893.0,176.2453,176.3249,176.096,176.3249,118893.0
2024-06-18 11:45:00,177.16,177.19,176.98,177.11,68526.0,176.305,176.3349,176.1259,176.2552,68526.0
2024-06-18 11:50:00,177.11,177.13,176.88,176.92,79781.0,176.2552,176.2751,176.0263,176.0662,79781.0
2024-06-18 11:55:00,176.93,177.15,176.78,177.09,116108.0,176.0761,176.295,175.9268,176.2353,116108.0
2024-06-18 12:00:00,177.09,177.24,176.98,177.16,52063.0,176.2353,176.3846,176.1259,176.305,52063.0
2024-06-18 12:05:00,177.15,177.21,176.95,176.96,54820.0,176.295,176.3548,176.096,176.106,54820.0
2024-06-18 12:10:00,176.96,177.01,176.8,176.8,52862.0,176.106,176.1557,175.9467,175.9467,52862.0
2024-06-18 12:15:00,176.79,176.81,176.63,176.63,78059.0,175.9368,175.9567,175.7776,175.7776,78059.0
2024-06-18 12:20:00,176.65,176.68,176.56,176.62,69474.0,175.7975,175.8273,175.7079,175.7676,69474.0
2024-06-18 12:25:00,176.61,176.62,176.38,176.47,68077.0,175.7576,175.7676,175.5288,175.6183,68077.0
2024-06-18 12:30:00,176.46,176.54,176.42,176.44,56997.0,175.6084,175.688,175.5686,175.5885,56997.0
2024-06-18 12:35:00,176.45,176.51,176.11,176.22,104584.0,175.5984,175.6581,175.2601,175.3695,104584.0
2024-06-18 12:40:00,176.23,176.33,176.14,176.25,75548.0,175.3795,175.479,175.2899,175.3994,75548.0
2024-06-18 12:45:00,176.27,176.27,176.17,176.23,53148.0,175.4193,175.4193,175.3198,175.3795,53148.0
2024-06-18 12:50:00,176.24,176.45,176.21,176.42,78431.0,175.3894,175.5984,175.3596,175.5686,78431.0
2024-06-18 12:55:00,176.42,176.54,176.42,176.49,66765.0,175.5686,175.688,175.5686,175.6382,66765.0
2024-06-18 13:00:00,176.48,176.57,176.36,176.44,95875.0,175.6283,175.7178,175.5089,175.5885,95875.0
2024-06-18 13:05:00,176.44,176.73,176.39,176.67,79089.0,175.5885,175.8771,175.5387,175.8174,79089.0
2024-06-18 13:10:00,176.67,176.67,176.51,176.57,84918.0,175.8174,175.8174,175.6581,175.7178,84918.0
2024-06-18 13:15:00,176.57,176.6,176.44,176.49,69155.0,175.7178,175.7477,175.5885,175.6382,69155.0
2024-06-18 13:20:00,176.49,176.6,176.41,176.5,61844.0,175.6382,175.7477,175.5586,175.6482,61844.0
2024-06-18 13:25:00,176.49,176.52,176.39,176.45,54487.0,175.6382,175.6681,175.5387,175.5984,54487.0
2024-06-18 13:30:00,176.46,176.46,176.26,176.39,124445.0,175.6084,175.6084,175.4093,175.5387,124445.0
2024-06-18 13:35:00,176.39,176.44,176.29,176.34,63643.0,175.5387,175.5885,175.4392,175.489,63643.0
2024-06-18 13:40:00,176.33,176.34,176.24,176.25,57174.0,175.479,175.489,175.3894,175.3994,57174.0
2024-06-18 13:45:00,176.25,176.45,176.24,176.45,70742.0,175.3994,175.5984,175.3894,175.5984,70742.0
2024-06-18 13:50:00,176.44,176.51,176.29,176.29,75777.0,175.5885,175.6581,175.4392,175.4392,75777.0
2024-06-18 13:55:00,176.3,176.33,176.13,176.2,113673.0,175.4491,175.479,175.28,175.3496,113673.0
2024-06-18 14:00:00,176.2,176.22,175.93,176.02,170316.0,175.3496,175.3695,175.0809,175.1705,170316.0
2024-06-18 14:05:00,176.02,176.06,175.86,175.96,100210.0,175.1705,175.2103,175.0113,175.1108,100210.0
2024-06-18 14:10:00,175.97,176.02,175.74,175.77,115014.0,175.1207,175.1705,174.8918,174.9217,115014.0
2024-06-18 14:15:00,175.78,175.79,175.63,175.69,85987.0,174.9317,174.9416,174.7824,174.8421,85987.0
2024-06-18 14:20:00,175.68,175.81,175.62,175.81,87183.0,174.8321,174.9615,174.7724,174.9615,87183.0
2024-06-18 14:25:00,175.81,175.91,175.74,175.87,95412.0,174.9615,175.061,174.8918,175.0212,95412.0
2024-06-18 14:30:00,175.87,175.93,175.77,175.8,70201.0,175.0212,175.0809,174.9217,174.9516,70201.0
2024-06-18 14:35:00,175.79,175.94,175.77,175.94,159513.0,174.9416,175.0909,174.9217,175.0909,159513.0
2024-06-18 14:40:00,175.94,176.01,175.87,175.94,72515.0,175.0909,175.1605,175.0212,175.0909,72515.0
2024-06-18 14:45:00,175.95,175.95,175.8,175.85,80187.0,175.1008,175.1008,174.9516,175.0013,80187.0
2024-06-18 14:50:00,175.85,175.89,175.77,175.81,100683.0,175.0013,175.0411,174.9217,174.9615,100683.0
2024-06-18 14:55:00,175.81,175.97,175.8,175.92,102094.0,174.9615,175.1207,174.9516,175.071,102094.0
2024-06-18 15:00:00,175.91,176.09,175.9,176.06,93647.0,175.061,175.2402,175.0511,175.2103,93647.0
2024-06-18 15:05:00,176.06,176.18,176.01,176.17,72133.0,175.2103,175.3297,175.1605,175.3198,72133.0
2024-06-18 15:10:00,176.18,176.31,176.14,176.25,95442.0,175.3297,175.4591,175.2899,175.3994,95442.0
2024-06-18 15:15:00,176.25,176.28,176.19,176.25,95375.0,175.3994,175.4292,175.3397,175.3994,95375.0
2024-06-18 15:20:00,176.25,176.26,176.06,176.07,84631.0,175.3994,175.4093,175.2103,175.2203,84631.0
2024-06-18 15:25:00,176.07,176.18,176.01,176.06,110892.0,175.2203,175.3297,175.1605,175.2103,110892.0
2024-06-18 15:30:00,176.06,176.09,175.96,176.02,93504.0,175.2103,175.2402,175.1108,175.1705,93504.0
2024-06-18 15:35:00,176.01,176.04,175.91,176.02,94457.0,175.1605,175.1904,175.061,175.1705,94457.0
2024-06-18 15:40:00,176.02,176.22,176.0,176.12,116549.0,175.1705,175.3695,175.1506,175.27,116549.0
2024-06-18 15:45:00,176.12,176.13,175.9,175.92,141204.0,175.27,175.28,175.0511,175.071,141204.0
2024-06-18 15:50:00,175.94,176.57,175.91,176.56,337522.0,175.0909,175.7178,175.061,175.7079,337522.0
2024-06-18 15:55:00,176.56,176.7,176.33,176.55,789316.0,175.7079,175.8472,175.479,175.6979,789316.0
2024-06-20 09:30:00,176.79,178.74,176.46,178.19,761551.0,175.9368,177.8774,175.6084,177.33,761551.0
2024-06-20 09:35:00,178.2,178.38,177.75,178.09,216036.0,177.34,177.5191,176.8921,177.2305,216036.0
2024-06-20 09:40:00,178.08,178.08,177.15,177.26,175591.0,177.2206,177.2206,176.295,176.4045,175591.0
2024-06-20 09:45:00,177.24,177.29,176.71,176.93,259701.0,176.3846,176.4344,175.8572,176.0761,259701.0
2024-06-20 09:50:00,176.94,177.01,176.49,176.75,195157.0,176.0861,176.1557,175.6382,175.897,195157.0
2024-06-20 09:55:00,176.76,177.05,176.72,176.87,122698.0,175.9069,176.1955,175.8671,176.0164,122698.0
2024-06-20 10:00:00,176.86,176.86,176.51,176.6,135501.0,176.0064,176.0064,175.6581,175.7477,135501.0
2024-06-20 10:05:00,176.59,176.92,176.52,176.7,117454.0,175.7377,176.0662,175.6681,175.8472,117454.0
2024-06-20 10:10:00,176.68,176.83,176.57,176.75,122891.0,175.8273,175.9766,175.7178,175.897,122891.0
2024-06-20 10:15:00,176.74,177.08,176.52,176.91,122248.0,175.887,176.2254,175.6681,176.0562,122248.0
2024-06-20 10:20:00,176.88,177.19,176.79,176.91,118790.0,176.0263,176.3349,175.9368,176.0562,118790.0
2024-06-20 10:25:00,176.91,177.29,176.87,177.29,118045.0,176.0562,176.4344,176.0164,176.4344,118045.0
2024-06-20 10:30:00,177.27,177.47,177.13,177.46,78964.0,176.4145,176.6135,176.2751,176.6035,78964.0
2024-06-20 10:35:00,177.44,177.52,177.25,177.48,98078.0,176.5836,176.6633,176.3946,176.6235,98078.0
2024-06-20 10:40:00,177.47,177.87,177.41,177.67,142593.0,176.6135,177.0116,176.5538,176.8125,142593.0
2024-06-20 10:45:00,177.67,177.87,177.47,177.5,154985.0,176.8125,177.0116,176.6135,176.6434,154985.0
2024-06-20 10:50:00,177.51,177.62,177.39,177.44,93987.0,176.6533,176.7628,176.5339,176.5836,93987.0
2024-06-20 10:55:00,177.44,177.76,177.38,177.73,86705.0,176.5836,176.9021,176.5239,176.8722,86705.0
2024-06-20 11:00:00,177.74,177.82,177.47,177.53,76594.0,176.8822,176.9618,176.6135,176.6732,76594.0
2024-06-20 11:05:00,177.53,177.82,177.53,177.62,67016.0,176.6732,176.9618,176.6732,176.7628,67016.0
2024-06-20 11:10:00,177.63,177.67,177.45,177.55,73715.0,176.7727,176.8125,176.5936,176.6931,73715.0
2024-06-20 11:15:00,177.55,177.57,177.37,177.47,70867.0,176.6931,176.713,176.514,176.6135,70867.0
2024-06-20 11:20:00,177.48,177.48,177.24,177.34,91122.0,176.6235,176.6235,176.3846,176.4841,91122.0
2024-06-20 11:25:00,177.32,177.48,177.26,177.33,74093.0,176.4642,176.6235,176.4045,176.4742,74093.0
2024-06-20 11:30:00,177.33,177.59,177.31,177.59,87040.0,176.4742,176.7329,176.4543,176.7329,87040.0
2024-06-20 11:35:00,177.59,177.6,177.48,177.56,96430.0,176.7329,176.7429,176.6235,176.7031,96430.0
2024-06-20 11:40:00,177.59,177.76,177.55,177.63,59638.0,176.7329,176.9021,176.6931,176.7727,59638.0
2024-06-20 11:45:00,177.64,177.64,177.32,177.33,64656.0,176.7827,176.7827,176.4642,176.4742,64656.0
2024-06-20 11:50:00,177.33,177.43,177.2,177.23,98870.0,176.4742,176.5737,176.3448,176.3747,98870.0
2024-06-20 11:55:00,177.21,177.47,177.2,177.39,36000.0,176.3548,176.6135,176.3448,176.5339,36000.0
2024-06-20 12:00:00,177.39,177.5,177.36,177.46,63563.0,176.5339,176.6434,176.504,176.6035,63563.0
2024-06-20 12:05:00,177.46,177.55,177.44,177.54,34416.0,176.6035,176.6931,176.5836,176.6832,34416.0
2024-06-20 12:10:00,177.54,177.72,177.54,177.62,32405.0,176.6832,176.8623,176.6832,176.7628,32405.0
2024-06-20 12:15:00,177.62,177.64,177.46,177.47,33470.0,176.7628,176.7827,176.6035,176.6135,33470.0
2024-06-20 12:20:00,177.47,177.62,177.42,177.42,44480.0,176.6135,176.7628,176.5637,176.5637,44480.0
2024-06-20 12:25:00,177.39,177.52,177.3,177.34,46960.0,176.5339,176.6633,176.4443,176.4841,46960.0
2024-06-20 12:30:00,177.3,177.34,177.07,177.09,97807.0,176.4443,176.4841,176.2154,176.2353,97807.0
2024-06-20 12:35:00,177.09,177.16,176.98,176.99,64420.0,176.2353,176.305,176.1259,176.1358,64420.0
2024-06-20 12:40:00,177.0,177.44,176.99,177.42,81656.0,176.1458,176.5836,176.1358,176.5637,81656.0
2024-06-20 12:45:00,177.41,177.48,177.3,177.47,32096.0,176.5538,176.6235,176.4443,176.6135,32096.0
2024-06-20 12:50:00,177.48,177.67,177.44,177.46,34908.0,176.6235,176.8125,176.5836,176.6035,34908.0
2024-06-20 12:55:00,177.47,177.61,177.46,177.55,57653.0,176.6135,176.7528,176.6035,176.6931,57653.0
2024-06-20 13:00:00,177.54,177.54,177.19,177.27,49624.0,176.6832,176.6832,176.3349,176.4145,49624.0
2024-06-20 13:05:00,177.28,177.35,177.04,177.08,56290.0,176.4244,176.4941,176.1856,176.2254,56290.0
2024-06-20 13:10:00,177.1,177.36,177.09,177.32,62376.0,176.2453,176.504,176.2353,176.4642,62376.0
2024-06-20 13:15:00,177.36,177.42,177.29,177.31,50066.0,176.504,176.5637,176.4344,176.4543,50066.0
2024-06-20 13:20:00,177.3,177.31,177.05,177.08,54618.0,176.4443,176.4543,176.1955,176.2254,54618.0
2024-06-20 13:25:00,177.08,177.12,176.93,177.06,57901.0,176.2254,176.2652,176.0761,176.2055,57901.0
2024-06-20 13:30:00,177.1,177.36,177.08,177.35,68465.0,176.2453,176.504,176.2254,176.4941,68465.0
2024-06-20 13:35:00,177.34,177.46,177.15,177.43,103343.0,176.4841,176.6035,176.295,176.5737,103343.0
2024-06-20 13:40:00,177.39,177.57,177.31,177.39,74290.0,176.5339,176.713,176.4543,176.5339,74290.0
2024-06-20 13:45:00,177.4,177.56,177.33,177.38,55713.0,176.5438,176.7031,176.4742,176.5239,55713.0
2024-06-20 13:50:00,177.37,177.54,177.33,177.34,76199.0,176.514,176.6832,176.4742,176.4841,76199.0
2024-06-20 13:55:00,177.34,177.47,177.33,177.38,61781.0,176.4841,176.6135,176.4742,176.5239,61781.0
2024-06-20 14:00:00,177.37,177.58,177.36,177.56,81300.0,176.514,176.723,176.504,176.7031,81300.0
2024-06-20 14:05:00,177.57,177.66,177.51,177.55,64735.0,176.713,176.8026,176.6533,176.6931,64735.0
2024-06-20 14:10:00,177.57,177.62,177.45,177.54,61805.0,176.713,176.7628,176.5936,176.6832,61805.0
2024-06-20 14:15:00,177.54,177.58,177.44,177.44,55445.0,176.6832,176.723,176.5836,176.5836,55445.0
2024-06-20 14:20:00,177.43,177.58,177.3,177.5,76043.0,176.5737,176.723,176.4443,176.6434,76043.0
2024-06-20 14:25:00,177.51,177.52,177.36,177.4,63006.0,176.6533,176.6633,176.504,176.5438,63006.0
2024-06-20 14:30:00,177.41,177.44,177.33,177.35,75691.0,176.5538,176.5836,176.4742,176.4941,75691.0
2024-06-20 14:35:00,177.35,177.42,177.21,177.36,73130.0,176.4941,176.5637,176.3548,176.504,73130.0
2024-06-20 14:40:00,177.37,177.46,177.3,177.33,61744.0,176.514,176.6035,176.4443,176.4742,61744.0
2024-06-20 14:45:00,177.33,177.46,177.31,177.38,61822.0,176.4742,176.6035,176.4543,176.5239,61822.0
2024-06-20 14:50:00,177.39,177.49,177.26,177.36,86814.0,176.5339,176.6334,176.4045,176.504,86814.0
2024-06-20 14:55:00,177.37,177.49,177.37,177.42,80309.0,176.514,176.6334,176.514,176.5637,80309.0
2024-06-20 15:00:00,177.44,177.55,177.06,177.11,77558.0,176.5836,176.6931,176.2055,176.2552,77558.0
2024-06-20 15:05:00,177.12,177.23,176.97,177.08,112611.0,176.2652,176.3747,176.1159,176.2254,112611.0
2024-06-20 15:10:00,177.09,177.49,177.06,177.46,105063.0,176.2353,176.6334,176.2055,176.6035,105063.0
2024-06-20 15:15:00,177.45,177.47,177.33,177.41,77532.0,176.5936,176.6135,176.4742,176.5538,77532.0
2024-06-20 15:20:00,177.43,177.47,177.25,177.27,72559.0,176.5737,176.6135,176.3946,176.4145,72559.0
2024-06-20 15:25:00,177.27,177.55,177.22,177.52,93595.0,176.4145,176.6931,176.3647,176.6633,93595.0
2024-06-20 15:30:00,177.53,177.68,177.41,177.66,112982.0,176.6732,176.8225,176.5538,176.8026,112982.0
2024-06-20 15:35:00,177.66,177.75,177.48,177.52,102909.0,176.8026,176.8921,176.6235,176.6633,102909.0
2024-06-20 15:40:00,177.53,177.55,177.4,177.5,118984.0,176.6732,176.6931,176.5438,176.6434,118984.0
2024-06-20 15:45:00,177.49,177.61,177.43,177.45,134985.0,176.6334,176.7528,176.5737,176.5936,134985.0
2024-06-20 15:50:00,177.45,177.86,177.38,177.76,276356.0,176.5936,177.0016,176.5239,176.9021,276356.0
2024-06-20 15:55:00,177.76,177.9,177.57,177.74,734483.0,176.9021,177.0414,176.713,176.8822,734483.0
2024-06-21 09:30:00,178.49,179.11,178.06,178.63,4335366.0,177.6286,178.2456,177.2007,177.7679,4335366.0
2024-06-21 09:35:00,178.63,179.58,178.32,179.22,349590.0,177.7679,178.7133,177.4594,178.3551,349590.0
2024-06-21 09:40:00,179.22,179.52,179.13,179.52,194530.0,178.3551,178.6536,178.2655,178.6536,194530.0
2024-06-21 09:45:00,179.5,180.2,179.34,179.98,572947.0,178.6337,179.3303,178.4745,179.1114,572947.0
2024-06-21 09:50:00,179.97,180.28,179.67,179.75,284794.0,179.1014,179.4099,178.8029,178.8825,284794.0
2024-06-21 09:55:00,179.74,180.05,179.26,180.05,301703.0,178.8725,179.181,178.3949,179.181,301703.0
2024-06-21 10:00:00,180.05,180.2,179.85,180.09,187160.0,179.181,179.3303,178.982,179.2209,187160.0
2024-06-21 10:05:00,180.09,180.1,179.72,180.04,183587.0,179.2209,179.2308,178.8526,179.1711,183587.0
2024-06-21 10:10:00,180.03,180.72,180.0,180.64,305186.0,179.1611,179.8478,179.1313,179.7682,305186.0
2024-06-21 10:15:00,180.63,181.35,180.58,181.14,396490.0,179.7582,180.4748,179.7085,180.2658,396490.0
2024-06-21 10:20:00,181.11,181.32,180.52,180.71,233794.0,180.2359,180.4449,179.6488,179.8379,233794.0
2024-06-21 10:25:00,180.7,180.83,180.5,180.64,170832.0,179.8279,179.9573,179.6289,179.7682,170832.0
2024-06-21 10:30:00,180.64,180.96,180.22,180.5,234864.0,179.7682,180.0867,179.3502,179.6289,234864.0
2024-06-21 10:35:00,180.52,180.7,180.33,180.57,178002.0,179.6488,179.8279,179.4597,179.6985,178002.0
2024-06-21 10:40:00,180.56,180.77,180.41,180.68,138129.0,179.6886,179.8976,179.5393,179.808,138129.0
2024-06-21 10:45:00,180.69,181.4,180.69,181.4,227068.0,179.818,180.5245,179.818,180.5245,227068.0
2024-06-21 10:50:00,181.39,181.4,180.62,180.85,301125.0,180.5146,180.5245,179.7483,179.9772,301125.0
2024-06-21 10:55:00,180.83,180.98,180.69,180.76,109852.0,179.9573,180.1066,179.818,179.8876,109852.0
2024-06-21 11:00:00,180.76,180.85,180.51,180.79,185029.0,179.8876,179.9772,179.6388,179.9175,185029.0
2024-06-21 11:05:00,180.8,180.8,180.51,180.69,99363.0,179.9274,179.9274,179.6388,179.818,99363.0
2024-06-21 11:10:00,180.69,180.75,180.5,180.75,182575.0,179.818,179.8777,179.6289,179.8777,182575.0
2024-06-21 11:15:00,180.74,181.14,180.71,181.13,178129.0,179.8677,180.2658,179.8379,180.2558,178129.0
2024-06-21 11:20:00,181.13,181.22,180.97,181.06,100512.0,180.2558,180.3454,180.0966,180.1862,100512.0
2024-06-21 11:25:00,181.06,181.16,180.85,180.87,159399.0,180.1862,180.2857,179.9772,179.9971,159399.0
2024-06-21 11:30:00,180.87,180.95,180.65,180.77,155386.0,179.9971,180.0767,179.7782,179.8976,155386.0
2024-06-21 11:35:00,180.79,181.15,180.79,181.04,119207.0,179.9175,180.2757,179.9175,180.1663,119207.0
2024-06-21 11:40:00,181.04,181.52,181.04,181.49,127594.0,180.1663,180.644,180.1663,180.6141,127594.0
2024-06-21 11:45:00,181.5,181.63,181.29,181.37,197972.0,180.624,180.7534,180.4151,180.4947,197972.0
2024-06-21 11:50:00,181.38,181.66,181.36,181.65,96661.0,180.5046,180.7833,180.4847,180.7733,96661.0
2024-06-21 11:55:00,181.65,181.66,181.33,181.54,131969.0,180.7733,180.7833,180.4549,180.6639,131969.0
2024-06-21 12:00:00,181.58,181.81,181.44,181.75,243950.0,180.7037,180.9326,180.5643,180.8728,243950.0
2024-06-21 12:05:00,181.75,181.76,181.47,181.69,119387.0,180.8728,180.8828,180.5942,180.8131,119387.0
2024-06-21 12:10:00,181.71,181.85,181.67,181.76,106633.0,180.833,180.9724,180.7932,180.8828,106633.0
2024-06-21 12:15:00,181.77,181.98,181.57,181.98,121265.0,180.8927,181.1017,180.6937,181.1017,121265.0
2024-06-21 12:20:00,181.98,181.98,181.7,181.86,140601.0,181.1017,181.1017,180.8231,180.9823,140601.0
2024-06-21 12:25:00,181.86,182.25,181.8,182.25,258817.0,180.9823,181.3704,180.9226,181.3704,258817.0
2024-06-21 12:30:00,182.25,182.36,182.1,182.35,213460.0,181.3704,181.4799,181.2212,181.4699,213460.0
2024-06-21 12:35:00,182.35,182.52,182.11,182.34,182709.0,181.4699,181.6391,181.2311,181.46,182709.0
2024-06-21 12:40:00,182.31,182.34,182.02,182.03,73253.0,181.4301,181.46,181.1415,181.1515,73253.0
2024-06-21 12:45:00,182.04,182.15,181.91,182.02,130831.0,181.1614,181.2709,181.0321,181.1415,130831.0
2024-06-21 12:50:00,182.02,182.08,181.74,181.86,100397.0,181.1415,181.2013,180.8629,180.9823,100397.0
2024-06-21 12:55:00,181.85,181.93,181.76,181.87,81129.0,180.9724,181.052,180.8828,180.9923,81129.0
2024-06-21 13:00:00,181.86,182.08,181.85,181.97,97693.0,180.9823,181.2013,180.9724,181.0918,97693.0
2024-06-21 13:05:00,181.98,182.08,181.75,181.76,105754.0,181.1017,181.2013,180.8728,180.8828,105754.0
2024-06-21 13:10:00,181.77,181.88,181.76,181.77,90243.0,180.8927,181.0022,180.8828,180.8927,90243.0
2024-06-21 13:15:00,181.76,181.82,181.47,181.5,98867.0,180.8828,180.9425,180.5942,180.624,98867.0
2024-06-21 13:20:00,181.48,181.56,181.21,181.28,129776.0,180.6041,180.6838,180.3354,180.4051,129776.0
2024-06-21 13:25:00,181.27,181.47,181.26,181.4,85987.0,180.3952,180.5942,180.3852,180.5245,85987.0
2024-06-21 13:30:00,181.38,181.39,181.14,181.24,69859.0,180.5046,180.5146,180.2658,180.3653,69859.0
2024-06-21 13:35:00,181.23,181.24,180.97,181.08,156093.0,180.3554,180.3653,180.0966,180.2061,156093.0
2024-06-21 13:40:00,181.09,181.4,181.08,181.39,49653.0,180.216,180.5245,180.2061,180.5146,49653.0
2024-06-21 13:45:00,181.39,181.59,181.3,181.52,97708.0,180.5146,180.7136,180.425,180.644,97708.0
2024-06-21 13:50:00,181.54,181.62,181.46,181.59,60073.0,180.6639,180.7435,180.5842,180.7136,60073.0
2024-06-21 13:55:00,181.6,181.62,181.47,181.54,67161.0,180.7236,180.7435,180.5942,180.6639,67161.0
2024-06-21 14:00:00,181.54,181.57,181.41,181.43,138118.0,180.6639,180.6937,180.5345,180.5544,138118.0
2024-06-21 14:05:00,181.44,181.66,181.43,181.59,66181.0,180.5643,180.7833,180.5544,180.7136,66181.0
2024-06-21 14:10:00,181.59,181.71,181.55,181.59,60818.0,180.7136,180.833,180.6738,180.7136,60818.0
2024-06-21 14:15:00,181.6,181.73,181.57,181.67,85414.0,180.7236,180.8529,180.6937,180.7932,85414.0
2024-06-21 14:20:00,181.68,181.82,181.55,181.71,85889.0,180.8032,180.9425,180.6738,180.833,85889.0
2024-06-21 14:25:00,181.73,181.92,181.72,181.77,92943.0,180.8529,181.042,180.843,180.8927,92943.0
2024-06-21 14:30:00,181.77,181.8,181.57,181.78,78921.0,180.8927,180.9226,180.6937,180.9027,78921.0
2024-06-21 14:35:00,181.78,181.78,181.41,181.46,87850.0,180.9027,180.9027,180.5345,180.5842,87850.0
2024-06-21 14:40:00,181.48,181.57,181.4,181.5,94114.0,180.6041,180.6937,180.5245,180.624,94114.0
2024-06-21 14:45:00,181.52,181.56,181.32,181.38,65818.0,180.644,180.6838,180.4449,180.5046,65818.0
2024-06-21 14:50:00,181.35,181.44,181.28,181.33,70302.0,180.4748,180.5643,180.4051,180.4549,70302.0
2024-06-21 14:55:00,181.33,181.38,181.26,181.38,81583.0,180.4549,180.5046,180.3852,180.5046,81583.0
2024-06-21 15:00:00,181.4,181.62,181.37,181.56,95934.0,180.5245,180.7435,180.4947,180.6838,95934.0
2024-06-21 15:05:00,181.56,181.7,181.52,181.53,108961.0,180.6838,180.8231,180.644,180.6539,108961.0
2024-06-21 15:10:00,181.52,181.75,181.47,181.56,131203.0,180.644,180.8728,180.5942,180.6838,131203.0
2024-06-21 15:15:00,181.56,181.71,181.53,181.66,97199.0,180.6838,180.833,180.6539,180.7833,97199.0
2024-06-21 15:20:00,181.68,181.93,181.62,181.82,149487.0,180.8032,181.052,180.7435,180.9425,149487.0
2024-06-21 15:25:00,181.81,181.83,181.59,181.67,136250.0,180.9326,180.9525,180.7136,180.7932,136250.0
2024-06-21 15:30:00,181.66,181.72,181.55,181.67,152273.0,180.7833,180.843,180.6738,180.7932,152273.0
2024-06-21 15:35:00,181.69,181.72,181.53,181.64,162235.0,180.8131,180.843,180.6539,180.7634,162235.0
2024-06-21 15:40:00,181.64,181.66,181.38,181.39,250871.0,180.7634,180.7833,180.5046,180.5146,250871.0
2024-06-21 15:45:00,181.39,181.46,181.23,181.27,307163.0,180.5146,180.5842,180.3554,180.3952,307163.0
2024-06-21 15:50:00,181.27,181.53,180.78,181.08,935157.0,180.3952,180.6539,179.9075,180.2061,935157.0
2024-06-21 15:55:00,181.04,181.31,180.15,180.26,3552335.0,180.1663,180.435,179.2806,179.39,3552335.0
2024-06-24 09:30:00,181.41,182.08,180.89,181.09,774080.0,180.5345,181.2013,180.017,180.216,774080.0
2024-06-24 09:35:00,181.08,181.13,180.4,180.58,258983.0,180.2061,180.2558,179.5294,179.7085,258983.0
2024-06-24 09:40:00,180.57,180.74,180.23,180.62,200559.0,179.6985,179.8677,179.3602,179.7483,200559.0
2024-06-24 09:45:00,180.6,181.09,180.6,180.84,204820.0,179.7284,180.216,179.7284,179.9672,204820.0
2024-06-24 09:50:00,180.82,181.19,180.77,181.08,133151.0,179.9473,180.3155,179.8976,180.2061,133151.0
2024-06-24 09:55:00,181.07,181.38,181.07,181.25,206313.0,180.1961,180.5046,180.1961,180.3753,206313.0
2024-06-24 10:00:00,181.28,181.86,181.24,181.63,212151.0,180.4051,180.9823,180.3653,180.7534,212151.0
2024-06-24 10:05:00,181.63,182.02,181.53,181.96,206887.0,180.7534,181.1415,180.6539,181.0818,206887.0
2024-06-24 10:10:00,181.95,182.03,181.29,181.3,163916.0,181.0719,181.1515,180.4151,180.425,163916.0
2024-06-24 10:15:00,181.31,181.46,180.98,181.18,204532.0,180.435,180.5842,180.1066,180.3056,204532.0
2024-06-24 10:20:00,181.18,181.38,181.01,181.1,130945.0,180.3056,180.5046,180.1364,180.226,130945.0
2024-06-24 10:25:00,181.11,181.17,180.57,180.68,179822.0,180.2359,180.2956,179.6985,179.808,179822.0
2024-06-24 10:30:00,180.67,181.04,180.53,180.85,215053.0,179.7981,180.1663,179.6587,179.9772,215053.0
2024-06-24 10:35:00,180.84,181.14,180.84,181.07,129699.0,179.9672,180.2658,179.9672,180.1961,129699.0
2024-06-24 10:40:00,181.08,181.11,180.58,180.71,226667.0,180.2061,180.2359,179.7085,179.8379,226667.0
2024-06-24 10:45:00,180.73,180.82,180.35,180.36,181242.0,179.8578,179.9473,179.4796,179.4896,181242.0
2024-06-24 10:50:00,180.36,180.68,180.33,180.56,184097.0,179.4896,179.808,179.4597,179.6886,184097.0
2024-06-24 10:55:00,180.55,181.08,180.54,181.03,157294.0,179.6786,180.2061,179.6687,180.1563,157294.0
2024-06-24 11:00:00,181.04,181.07,180.9,180.98,58765.0,180.1663,180.1961,180.0269,180.1066,58765.0
2024-06-24 11:05:00,180.97,181.22,180.95,181.02,94313.0,180.0966,180.3454,180.0767,180.1464,94313.0
2024-06-24 11:10:00,181.04,181.17,180.99,180.99,75491.0,180.1663,180.2956,180.1165,180.1165,75491.0
2024-06-24 11:15:00,180.99,181.01,180.77,180.84,90420.0,180.1165,180.1364,179.8976,179.9672,90420.0
2024-06-24 11:20:00,180.83,181.05,180.76,180.86,94438.0,179.9573,180.1762,179.8876,179.9871,94438.0
2024-06-24 11:25:00,180.85,181.05,180.79,181.03,64308.0,179.9772,180.1762,179.9175,180.1563,64308.0
2024-06-24 11:30:00,181.03,181.1,180.76,180.8,87230.0,180.1563,180.226,179.8876,179.9274,87230.0
2024-06-24 11:35:00,180.8,180.93,180.75,180.9,74936.0,179.9274,180.0568,179.8777,180.0269,74936.0
2024-06-24 11:40:00,180.9,181.2,180.9,181.15,64877.0,180.0269,180.3255,180.0269,180.2757,64877.0
2024-06-24 11:45:00,181.17,181.36,181.16,181.25,67511.0,180.2956,180.4847,180.2857,180.3753,67511.0
2024-06-24 11:50:00,181.26,181.34,181.14,181.3,73163.0,180.3852,180.4648,180.2658,180.425,73163.0
2024-06-24 11:55:00,181.3,181.39,181.25,181.39,62710.0,180.425,180.5146,180.3753,180.5146,62710.0
2024-06-24 12:00:00,181.39,181.45,181.29,181.32,69152.0,180.5146,180.5743,180.4151,180.4449,69152.0
2024-06-24 12:05:00,181.29,181.3,181.08,181.25,82420.0,180.4151,180.425,180.2061,180.3753,82420.0
2024-06-24 12:10:00,181.26,181.43,181.07,181.1,105665.0,180.3852,180.5544,180.1961,180.226,105665.0
2024-06-24 12:15:00,181.12,181.39,181.12,181.35,54088.0,180.2459,180.5146,180.2459,180.4748,54088.0
2024-06-24 12:20:00,181.36,181.54,181.36,181.44,114557.0,180.4847,180.6639,180.4847,180.5643,114557.0
2024-06-24 12:25:00,181.46,181.5,181.39,181.5,47836.0,180.5842,180.624,180.5146,180.624,47836.0
2024-06-24 12:30:00,181.5,181.62,181.43,181.62,68358.0,180.624,180.7435,180.5544,180.7435,68358.0
2024-06-24 12:35:00,181.62,181.77,181.55,181.62,81346.0,180.7435,180.8927,180.6738,180.7435,81346.0
2024-06-24 12:40:00,181.6,181.65,181.44,181.53,47135.0,180.7236,180.7733,180.5643,180.6539,47135.0
2024-06-24 12:45:00,181.53,181.84,181.41,181.78,209099.0,180.6539,180.9624,180.5345,180.9027,209099.0
2024-06-24 12:50:00,181.76,181.79,181.46,181.46,74340.0,180.8828,180.9126,180.5842,180.5842,74340.0
2024-06-24 12:55:00,181.46,181.56,181.31,181.34,92979.0,180.5842,180.6838,180.435,180.4648,92979.0
2024-06-24 13:00:00,181.33,181.36,181.13,181.2,53072.0,180.4549,180.4847,180.2558,180.3255,53072.0
2024-06-24 13:05:00,181.21,181.31,180.87,180.95,112554.0,180.3354,180.435,179.9971,180.0767,112554.0
2024-06-24 13:10:00,180.95,181.01,180.75,180.8,52822.0,180.0767,180.1364,179.8777,179.9274,52822.0
2024-06-24 13:15:00,180.8,180.96,180.77,180.87,77687.0,179.9274,180.0867,179.8976,179.9971,77687.0
2024-06-24 13:20:00,180.87,180.88,180.65,180.7,64509.0,179.9971,180.007,179.7782,179.8279,64509.0
2024-06-24 13:25:00,180.71,180.94,180.7,180.72,59888.0,179.8379,180.0668,179.8279,179.8478,59888.0
2024-06-24 13:30:00,180.73,181.0,180.56,180.77,168069.0,179.8578,180.1265,179.6886,179.8976,168069.0
2024-06-24 13:35:00,180.82,181.19,180.79,181.16,67610.0,179.9473,180.3155,179.9175,180.2857,67610.0
2024-06-24 13:40:00,181.14,181.18,180.91,180.94,40941.0,180.2658,180.3056,180.0369,180.0668,40941.0
2024-06-24 13:45:00,180.92,180.97,180.79,180.88,51694.0,180.0468,180.0966,179.9175,180.007,51694.0
2024-06-24 13:50:00,180.88,180.91,180.67,180.83,48590.0,180.007,180.0369,179.7981,179.9573,48590.0
2024-06-24 13:55:00,180.83,181.02,180.83,180.85,85178.0,179.9573,180.1464,179.9573,179.9772,85178.0
2024-06-24 14:00:00,180.87,180.88,180.66,180.78,93772.0,179.9971,180.007,179.7881,179.9075,93772.0
2024-06-24 14:05:00,180.78,181.03,180.75,180.76,85240.0,179.9075,180.1563,179.8777,179.8876,85240.0
2024-06-24 14:10:00,180.76,180.9,180.6,180.65,47713.0,179.8876,180.0269,179.7284,179.7782,47713.0
2024-06-24 14:15:00,180.65,180.68,180.42,180.6,101280.0,179.7782,179.808,179.5493,179.7284,101280.0
2024-06-24 14:20:00,180.59,180.69,180.5,180.52,65184.0,179.7184,179.818,179.6289,179.6488,65184.0
2024-06-24 14:25:00,180.52,180.58,180.39,180.45,53783.0,179.6488,179.7085,179.5194,179.5791,53783.0
2024-06-24 14:30:00,180.44,180.49,180.29,180.31,57551.0,179.5692,179.6189,179.4199,179.4398,57551.0
2024-06-24 14:35:00,180.31,180.45,180.28,180.35,88019.0,179.4398,179.5791,179.4099,179.4796,88019.0
2024-06-24 14:40:00,180.34,180.6,180.31,180.53,85221.0,179.4696,179.7284,179.4398,179.6587,85221.0
2024-06-24 14:45:00,180.53,180.73,180.51,180.63,71751.0,179.6587,179.8578,179.6388,179.7582,71751.0
2024-06-24 14:50:00,180.63,180.67,180.56,180.64,52706.0,179.7582,179.7981,179.6886,179.7682,52706.0
2024-06-24 14:55:00,180.65,180.66,180.55,180.63,64136.0,179.7782,179.7881,179.6786,179.7582,64136.0
2024-06-24 15:00:00,180.63,180.89,180.61,180.81,111605.0,179.7582,180.017,179.7383,179.9374,111605.0
2024-06-24 15:05:00,180.8,180.96,180.8,180.86,54401.0,179.9274,180.0867,179.9274,179.9871,54401.0
2024-06-24 15:10:00,180.86,180.93,180.84,180.86,64392.0,179.9871,180.0568,179.9672,179.9871,64392.0
2024-06-24 15:15:00,180.86,180.91,180.79,180.85,59286.0,179.9871,180.0369,179.9175,179.9772,59286.0
2024-06-24 15:20:00,180.84,181.06,180.82,180.96,73891.0,179.9672,180.1862,179.9473,180.0867,73891.0
2024-06-24 15:25:00,180.95,181.07,180.81,180.81,65638.0,180.0767,180.1961,179.9374,179.9374,65638.0
2024-06-24 15:30:00,180.8,180.98,180.71,180.91,99489.0,179.9274,180.1066,179.8379,180.0369,99489.0
2024-06-24 15:35:00,180.92,181.0,180.89,180.95,115204.0,180.0468,180.1265,180.017,180.0767,115204.0
2024-06-24 15:40:00,180.96,181.0,180.81,180.91,132360.0,180.0867,180.1265,179.9374,180.0369,132360.0
2024-06-24 15:45:00,180.91,180.96,180.7,180.81,137882.0,180.0369,180.0867,179.8279,179.9374,137882.0
2024-06-24 15:50:00,180.81,181.13,180.8,180.88,235573.0,179.9374,180.2558,179.9274,180.007,235573.0
2024-06-24 15:55:00,180.9,181.11,180.64,180.81,568959.0,180.0269,180.2359,179.7682,179.9374,568959.0
2024-06-25 09:30:00,181.07,182.26,181.07,181.49,615073.0,180.1961,181.3804,180.1961,180.6141,615073.0
2024-06-25 09:35:00,181.49,182.01,181.44,181.97,140025.0,180.6141,181.1316,180.5643,181.0918,140025.0
2024-06-25 09:40:00,181.98,182.14,181.84,181.9,204009.0,181.1017,181.261,180.9624,181.0221,204009.0
2024-06-25 09:45:00,181.91,182.44,181.83,182.0,251442.0,181.0321,181.5595,180.9525,181.1216,251442.0
2024-06-25 09:50:00,182.0,182.06,181.3,181.71,132496.0,181.1216,181.1813,180.425,180.833,132496.0
2024-06-25 09:55:00,181.69,181.94,181.58,181.92,136002.0,180.8131,181.0619,180.7037,181.042,136002.0
2024-06-25 10:00:00,181.94,182.42,181.82,182.41,156639.0,181.0619,181.5396,180.9425,181.5297,156639.0
2024-06-25 10:05:00,182.4,182.47,182.08,182.27,136841.0,181.5197,181.5894,181.2013,181.3903,136841.0
2024-06-25 10:10:00,182.26,182.74,182.22,182.74,184111.0,181.3804,181.8581,181.3406,181.8581,184111.0
2024-06-25 10:15:00,182.73,183.21,182.7,182.83,356650.0,181.8481,182.3258,181.8183,181.9476,356650.0
2024-06-25 10:20:00,182.84,183.29,182.82,183.29,141661.0,181.9576,182.4054,181.9377,182.4054,141661.0
2024-06-25 10:25:00,183.29,183.41,183.23,183.31,155109.0,182.4054,182.5248,182.3457,182.4253,155109.0
2024-06-25 10:30:00,183.31,183.44,183.05,183.41,150836.0,182.4253,182.5547,182.1666,182.5248,150836.0
2024-06-25 10:35:00,183.4,183.45,183.06,183.43,121841.0,182.5149,182.5646,182.1765,182.5447,121841.0
2024-06-25 10:40:00,183.43,183.53,183.24,183.39,142614.0,182.5447,182.6443,182.3557,182.5049,142614.0
2024-06-25 10:45:00,183.37,183.57,183.37,183.57,157564.0,182.485,182.6841,182.485,182.6841,157564.0
2024-06-25 10:50:00,183.57,183.71,183.42,183.7,125734.0,182.6841,182.8234,182.5348,182.8134,125734.0
2024-06-25 10:55:00,183.7,183.7,183.35,183.48,84514.0,182.8134,182.8134,182.4651,182.5945,84514.0
2024-06-25 11:00:00,183.49,183.91,183.39,183.85,120428.0,182.6044,183.0224,182.5049,182.9627,120428.0
2024-06-25 11:05:00,183.84,184.06,183.56,183.58,202176.0,182.9528,183.1717,182.6741,182.694,202176.0
2024-06-25 11:10:00,183.59,183.98,183.5,183.95,129377.0,182.704,183.0921,182.6144,183.0622,129377.0
2024-06-25 11:15:00,183.97,184.16,183.92,183.95,160473.0,183.0821,183.2712,183.0324,183.0622,160473.0
2024-06-25 11:20:00,183.97,183.97,183.77,183.84,104153.0,183.0821,183.0821,182.8831,182.9528,104153.0
2024-06-25 11:25:00,183.83,183.92,183.64,183.77,81183.0,182.9428,183.0324,182.7537,182.8831,81183.0
2024-06-25 11:30:00,183.78,184.02,183.72,184.02,83764.0,182.893,183.1319,182.8333,183.1319,83764.0
2024-06-25 11:35:00,184.01,184.11,183.86,183.87,135131.0,183.1219,183.2215,182.9727,182.9826,135131.0
2024-06-25 11:40:00,183.86,184.05,183.67,183.98,79530.0,182.9727,183.1617,182.7836,183.0921,79530.0
2024-06-25 11:45:00,183.98,184.14,183.98,184.04,64021.0,183.0921,183.2513,183.0921,183.1518,64021.0
2024-06-25 11:50:00,184.03,184.17,184.02,184.15,138199.0,183.1418,183.2812,183.1319,183.2613,138199.0
2024-06-25 11:55:00,184.15,184.16,183.9,184.07,103797.0,183.2613,183.2712,183.0125,183.1816,103797.0
2024-06-25 12:00:00,184.07,184.35,184.02,184.06,91977.0,183.1816,183.4603,183.1319,183.1717,91977.0
2024-06-25 12:05:00,184.06,184.23,184.04,184.2,63586.0,183.1717,183.3409,183.1518,183.311,63586.0
2024-06-25 12:10:00,184.19,184.23,184.11,184.18,68059.0,183.3011,183.3409,183.2215,183.2911,68059.0
2024-06-25 12:15:00,184.17,184.19,184.04,184.11,82045.0,183.2812,183.3011,183.1518,183.2215,82045.0
2024-06-25 12:20:00,184.12,184.12,183.9,184.06,67132.0,183.2314,183.2314,183.0125,183.1717,67132.0
2024-06-25 12:25:00,184.06,184.25,184.04,184.2,94986.0,183.1717,183.3608,183.1518,183.311,94986.0
2024-06-25 12:30:00,184.2,184.26,183.99,183.99,92078.0,183.311,183.3707,183.102,183.102,92078.0
2024-06-25 12:35:00,183.99,184.01,183.79,183.94,86639.0,183.102,183.1219,182.903,183.0523,86639.0
2024-06-25 12:40:00,183.92,183.93,183.55,183.75,86162.0,183.0324,183.0423,182.6642,182.8632,86162.0
2024-06-25 12:45:00,183.74,183.76,183.49,183.56,64541.0,182.8532,182.8731,182.6044,182.6741,64541.0
2024-06-25 12:50:00,183.55,183.6,183.33,183.48,75157.0,182.6642,182.7139,182.4452,182.5945,75157.0
2024-06-25 12:55:00,183.47,183.67,183.38,183.64,133155.0,182.5845,182.7836,182.495,182.7537,133155.0
2024-06-25 13:00:00,183.63,183.9,183.6,183.65,98640.0,182.7438,183.0125,182.7139,182.7637,98640.0
2024-06-25 13:05:00,183.65,183.77,183.6,183.68,72831.0,182.7637,182.8831,182.7139,182.7935,72831.0
2024-06-25 13:10:00,183.68,183.86,183.68,183.76,49163.0,182.7935,182.9727,182.7935,182.8731,49163.0
2024-06-25 13:15:00,183.77,183.82,183.73,183.76,50103.0,182.8831,182.9329,182.8433,182.8731,50103.0
2024-06-25 13:20:00,183.77,183.93,183.58,183.6,51399.0,182.8831,183.0423,182.694,182.7139,51399.0
2024-06-25 13:25:00,183.59,183.73,183.53,183.63,44630.0,182.704,182.8433,182.6443,182.7438,44630.0
2024-06-25 13:30:00,183.63,183.74,183.56,183.74,38809.0,182.7438,182.8532,182.6741,182.8532,38809.0
2024-06-25 13:35:00,183.73,183.75,183.59,183.61,47902.0,182.8433,182.8632,182.704,182.7239,47902.0
2024-06-25 13:40:00,183.6,183.71,183.52,183.7,81698.0,182.7139,182.8234,182.6343,182.8134,81698.0
2024-06-25 13:45:00,183.74,184.05,183.74,183.95,77997.0,182.8532,183.1617,182.8532,183.0622,77997.0
2024-06-25 13:50:00,183.95,184.12,183.93,184.1,87728.0,183.0622,183.2314,183.0423,183.2115,87728.0
2024-06-25 13:55:00,184.1,184.26,184.09,184.25,71120.0,183.2115,183.3707,183.2015,183.3608,71120.0
2024-06-25 14:00:00,184.25,184.3,184.2,184.28,77717.0,183.3608,183.4105,183.311,183.3906,77717.0
2024-06-25 14:05:00,184.28,184.45,184.23,184.44,84818.0,183.3906,183.5598,183.3409,183.5499,84818.0
2024-06-25 14:10:00,184.45,184.56,184.41,184.44,97274.0,183.5598,183.6693,183.52,183.5499,97274.0
2024-06-25 14:15:00,184.45,184.56,184.34,184.56,76027.0,183.5598,183.6693,183.4503,183.6693,76027.0
2024-06-25 14:20:00,184.57,184.59,184.36,184.38,77762.0,183.6792,183.6991,183.4702,183.4901,77762.0
2024-06-25 14:25:00,184.38,184.76,184.36,184.73,131248.0,183.4901,183.8683,183.4702,183.8385,131248.0
2024-06-25 14:30:00,184.72,184.78,184.51,184.55,114001.0,183.8285,183.8882,183.6195,183.6593,114001.0
2024-06-25 14:35:00,184.56,184.63,184.52,184.55,59920.0,183.6693,183.7389,183.6295,183.6593,59920.0
2024-06-25 14:40:00,184.56,184.66,184.56,184.61,50667.0,183.6693,183.7688,183.6693,183.719,50667.0
2024-06-25 14:45:00,184.62,184.76,184.34,184.46,81506.0,183.729,183.8683,183.4503,183.5698,81506.0
2024-06-25 14:50:00,184.46,184.67,184.45,184.62,65347.0,183.5698,183.7788,183.5598,183.729,65347.0
2024-06-25 14:55:00,184.62,184.77,184.62,184.76,83085.0,183.729,183.8783,183.729,183.8683,83085.0
2024-06-25 15:00:00,184.76,184.76,184.64,184.7,65324.0,183.8683,183.8683,183.7489,183.8086,65324.0
2024-06-25 15:05:00,184.7,184.77,184.56,184.63,83935.0,183.8086,183.8783,183.6693,183.7389,83935.0
2024-06-25 15:10:00,184.63,184.7,184.59,184.7,85852.0,183.7389,183.8086,183.6991,183.8086,85852.0
2024-06-25 15:15:00,184.7,184.8,184.68,184.72,97072.0,183.8086,183.9081,183.7887,183.8285,97072.0
2024-06-25 15:20:00,184.74,184.93,184.73,184.91,114436.0,183.8484,184.0375,183.8385,184.0176,114436.0
2024-06-25 15:25:00,184.91,184.96,184.8,184.96,104712.0,184.0176,184.0674,183.9081,184.0674,104712.0
2024-06-25 15:30:00,184.96,184.97,184.85,184.95,89759.0,184.0674,184.0773,183.9579,184.0574,89759.0
2024-06-25 15:35:00,184.93,184.98,184.86,184.97,100661.0,184.0375,184.0873,183.9678,184.0773,100661.0
2024-06-25 15:40:00,184.97,185.1,184.9,185.09,309788.0,184.0773,184.2067,184.0076,184.1967,309788.0
2024-06-25 15:45:00,185.09,185.29,185.06,185.15,240391.0,184.1967,184.3958,184.1669,184.2564,240391.0
2024-06-25 15:50:00,185.15,185.45,185.06,185.42,302676.0,184.2564,184.555,184.1669,184.5251,302676.0
2024-06-25 15:55:00,185.42,185.75,185.22,185.61,717829.0,184.5251,184.8535,184.3261,184.7142,717829.0
2024-06-26 09:30:00,184.2,185.04,184.09,184.5,525397.0,183.311,184.147,183.2015,183.6096,525397.0
2024-06-26 09:35:00,184.52,184.73,184.29,184.34,150403.0,183.6295,183.8385,183.4006,183.4503,150403.0
2024-06-26 09:40:00,184.35,184.59,183.99,184.28,153401.0,183.4603,183.6991,183.102,183.3906,153401.0
2024-06-26 09:45:00,184.25,184.52,184.22,184.36,113593.0,183.3608,183.6295,183.3309,183.4702,113593.0
2024-06-26 09:50:00,184.36,184.85,184.01,184.81,160721.0,183.4702,183.9579,183.1219,183.9181,160721.0
2024-06-26 09:55:00,184.81,184.82,184.36,184.81,138701.0,183.9181,183.928,183.4702,183.9181,138701.0
2024-06-26 10:00:00,184.82,185.01,184.65,184.87,145119.0,183.928,184.1171,183.7588,183.9778,145119.0
2024-06-26 10:05:00,184.87,185.33,184.84,185.32,126672.0,183.9778,184.4356,183.9479,184.4256,126672.0
2024-06-26 10:10:00,185.32,185.42,185.04,185.42,99023.0,184.4256,184.5251,184.147,184.5251,99023.0
2024-06-26 10:15:00,185.41,185.7,185.36,185.67,167841.0,184.5152,184.8038,184.4654,184.7739,167841.0
2024-06-26 10:20:00,185.67,185.87,185.35,185.87,124675.0,184.7739,184.973,184.4555,184.973,124675.0
2024-06-26 10:25:00,185.87,185.93,185.07,185.25,164006.0,184.973,185.0327,184.1768,184.356,164006.0
2024-06-26 10:30:00,185.27,185.73,185.27,185.68,75293.0,184.3759,184.8336,184.3759,184.7839,75293.0
2024-06-26 10:35:00,185.68,185.71,185.39,185.43,91349.0,184.7839,184.8137,184.4953,184.5351,91349.0
2024-06-26 10:40:00,185.43,185.58,185.32,185.56,70027.0,184.5351,184.6844,184.4256,184.6645,70027.0
2024-06-26 10:45:00,185.56,185.66,185.44,185.61,68505.0,184.6645,184.764,184.545,184.7142,68505.0
2024-06-26 10:50:00,185.63,185.77,185.18,185.45,94248.0,184.7341,184.8734,184.2863,184.555,94248.0
2024-06-26 10:55:00,185.43,185.75,185.43,185.5,103134.0,184.5351,184.8535,184.5351,184.6047,103134.0
2024-06-26 11:00:00,185.49,185.63,185.27,185.45,74469.0,184.5948,184.7341,184.3759,184.555,74469.0
2024-06-26 11:05:00,185.46,185.59,185.23,185.23,47768.0,184.5649,184.6943,184.336,184.336,47768.0
2024-06-26 11:10:00,185.23,185.24,184.96,184.96,72253.0,184.336,184.346,184.0674,184.0674,72253.0
2024-06-26 11:15:00,184.95,185.15,184.93,185.06,69567.0,184.0574,184.2564,184.0375,184.1669,69567.0
2024-06-26 11:20:00,185.05,185.53,185.05,185.35,84919.0,184.1569,184.6346,184.1569,184.4555,84919.0
2024-06-26 11:25:00,185.35,185.36,185.16,185.27,63158.0,184.4555,184.4654,184.2664,184.3759,63158.0
2024-06-26 11:30:00,185.26,185.34,185.13,185.2,57496.0,184.3659,184.4455,184.2365,184.3062,57496.0
2024-06-26 11:35:00,185.19,185.31,185.08,185.27,47462.0,184.2962,184.4157,184.1868,184.3759,47462.0
2024-06-26 11:40:00,185.27,185.32,185.12,185.19,40735.0,184.3759,184.4256,184.2266,184.2962,40735.0
2024-06-26 11:45:00,185.2,185.2,184.96,185.1,82252.0,184.3062,184.3062,184.0674,184.2067,82252.0
2024-06-26 11:50:00,185.12,185.5,185.07,185.48,72161.0,184.2266,184.6047,184.1768,184.5848,72161.0
2024-06-26 11:55:00,185.48,185.59,185.42,185.45,47991.0,184.5848,184.6943,184.5251,184.555,47991.0
2024-06-26 12:00:00,185.47,185.54,185.39,185.54,59356.0,184.5749,184.6446,184.4953,184.6446,59356.0
2024-06-26 12:05:00,185.53,185.74,185.51,185.65,68315.0,184.6346,184.8436,184.6147,184.754,68315.0
2024-06-26 12:10:00,185.65,185.74,185.54,185.58,39076.0,184.754,184.8436,184.6446,184.6844,39076.0
2024-06-26 12:15:00,185.58,185.59,185.31,185.37,45708.0,184.6844,184.6943,184.4157,184.4754,45708.0
2024-06-26 12:20:00,185.36,185.52,185.3,185.32,46358.0,184.4654,184.6246,184.4057,184.4256,46358.0
2024-06-26 12:25:00,185.32,185.62,185.31,185.56,40364.0,184.4256,184.7242,184.4157,184.6645,40364.0
2024-06-26 12:30:00,185.56,185.65,185.47,185.61,47035.0,184.6645,184.754,184.5749,184.7142,47035.0
2024-06-26 12:35:00,185.61,185.61,185.42,185.58,48341.0,184.7142,184.7142,184.5251,184.6844,48341.0
2024-06-26 12:40:00,185.57,185.58,185.28,185.36,48424.0,184.6744,184.6844,184.3858,184.4654,48424.0
2024-06-26 12:45:00,185.35,185.43,185.27,185.31,47477.0,184.4555,184.5351,184.3759,184.4157,47477.0
2024-06-26 12:50:00,185.3,185.31,185.1,185.29,57799.0,184.4057,184.4157,184.2067,184.3958,57799.0
2024-06-26 12:55:00,185.31,185.32,185.18,185.25,45988.0,184.4157,184.4256,184.2863,184.356,45988.0
2024-06-26 13:00:00,185.24,185.32,185.15,185.32,43363.0,184.346,184.4256,184.2564,184.4256,43363.0
2024-06-26 13:05:00,185.31,185.33,185.16,185.18,48215.0,184.4157,184.4356,184.2664,184.2863,48215.0
2024-06-26 13:10:00,185.18,185.33,185.17,185.28,45610.0,184.2863,184.4356,184.2763,184.3858,45610.0
2024-06-26 13:15:00,185.27,185.29,185.11,185.11,50340.0,184.3759,184.3958,184.2166,184.2166,50340.0
2024-06-26 13:20:00,185.12,185.15,185.0,185.07,57940.0,184.2266,184.2564,184.1072,184.1768,57940.0
2024-06-26 13:25:00,185.06,185.15,185.02,185.08,42472.0,184.1669,184.2564,184.1271,184.1868,42472.0
2024-06-26 13:30:00,185.08,185.16,185.0,185.13,40186.0,184.1868,184.2664,184.1072,184.2365,40186.0
2024-06-26 13:35:00,185.12,185.14,184.86,185.05,77056.0,184.2266,184.2465,183.9678,184.1569,77056.0
2024-06-26 13:40:00,185.04,185.26,185.01,185.26,47747.0,184.147,184.3659,184.1171,184.3659,47747.0
2024-06-26 13:45:00,185.28,185.44,185.25,185.43,57072.0,184.3858,184.545,184.356,184.5351,57072.0
2024-06-26 13:50:00,185.42,185.49,185.32,185.48,48327.0,184.5251,184.5948,184.4256,184.5848,48327.0
2024-06-26 13:55:00,185.48,185.58,185.41,185.52,50847.0,184.5848,184.6844,184.5152,184.6246,50847.0
2024-06-26 14:00:00,185.51,185.53,185.41,185.53,47489.0,184.6147,184.6346,184.5152,184.6346,47489.0
2024-06-26 14:05:00,185.55,185.59,185.4,185.5,65349.0,184.6545,184.6943,184.5052,184.6047,65349.0
2024-06-26 14:10:00,185.5,185.65,185.5,185.58,52052.0,184.6047,184.754,184.6047,184.6844,52052.0
2024-06-26 14:15:00,185.59,185.7,185.59,185.6,41240.0,184.6943,184.8038,184.6943,184.7043,41240.0
2024-06-26 14:20:00,185.61,185.79,185.57,185.79,56220.0,184.7142,184.8933,184.6744,184.8933,56220.0
2024-06-26 14:25:00,185.79,185.84,185.62,185.71,46784.0,184.8933,184.9431,184.7242,184.8137,46784.0
2024-06-26 14:30:00,185.71,185.78,185.69,185.69,41961.0,184.8137,184.8834,184.7938,184.7938,41961.0
2024-06-26 14:35:00,185.71,185.73,185.59,185.63,51147.0,184.8137,184.8336,184.6943,184.7341,51147.0
2024-06-26 14:40:00,185.65,185.74,185.54,185.71,68658.0,184.754,184.8436,184.6446,184.8137,68658.0
2024-06-26 14:45:00,185.69,185.81,185.68,185.8,46611.0,184.7938,184.9132,184.7839,184.9033,46611.0
2024-06-26 14:50:00,185.81,185.84,185.74,185.75,46918.0,184.9132,184.9431,184.8436,184.8535,46918.0
2024-06-26 14:55:00,185.75,185.77,185.64,185.64,65097.0,184.8535,184.8734,184.7441,184.7441,65097.0
2024-06-26 15:00:00,185.64,185.7,185.36,185.48,61127.0,184.7441,184.8038,184.4654,184.5848,61127.0
2024-06-26 15:05:00,185.5,185.59,185.45,185.51,61277.0,184.6047,184.6943,184.555,184.6147,61277.0
2024-06-26 15:10:00,185.5,185.5,185.35,185.41,53363.0,184.6047,184.6047,184.4555,184.5152,53363.0
2024-06-26 15:15:00,185.42,185.44,185.29,185.34,78502.0,184.5251,184.545,184.3958,184.4455,78502.0
2024-06-26 15:20:00,185.33,185.45,185.26,185.31,76051.0,184.4356,184.555,184.3659,184.4157,76051.0
2024-06-26 15:25:00,185.31,185.31,185.16,185.27,69874.0,184.4157,184.4157,184.2664,184.3759,69874.0
2024-06-26 15:30:00,185.26,185.42,185.26,185.37,67574.0,184.3659,184.5251,184.3659,184.4754,67574.0
2024-06-26 15:35:00,185.38,185.54,185.31,185.54,70341.0,184.4853,184.6446,184.4157,184.6446,70341.0
2024-06-26 15:40:00,185.54,185.63,185.51,185.51,84873.0,184.6446,184.7341,184.6147,184.6147,84873.0
2024-06-26 15:45:00,185.51,185.53,185.34,185.35,98058.0,184.6147,184.6346,184.4455,184.4555,98058.0
2024-06-26 15:50:00,185.34,185.49,185.31,185.4,180733.0,184.4455,184.5948,184.4157,184.5052,180733.0
2024-06-26 15:55:00,185.41,185.68,185.25,185.37,570476.0,184.5152,184.7839,184.356,184.4754,570476.0
2024-06-27 09:30:00,185.56,186.87,185.45,186.38,754730.0,184.6645,185.9681,184.555,185.4805,754730.0
2024-06-27 09:35:00,186.39,187.14,186.38,187.1,286248.0,185.4904,186.2368,185.4805,186.197,286248.0
2024-06-27 09:40:00,187.1,187.16,186.5,186.8,171626.0,186.197,186.2567,185.5999,185.8985,171626.0
2024-06-27 09:45:00,186.8,187.08,186.68,186.71,166973.0,185.8985,186.1771,185.779,185.8089,166973.0
2024-06-27 09:50:00,186.73,187.07,186.56,186.87,167373.0,185.8288,186.1672,185.6596,185.9681,167373.0
2024-06-27 09:55:00,186.87,187.16,186.72,187.15,142220.0,185.9681,186.2567,185.8189,186.2468,142220.0
2024-06-27 10:00:00,187.14,187.45,186.97,187.06,206549.0,186.2368,186.5453,186.0677,186.1572,206549.0
2024-06-27 10:05:00,187.07,187.12,186.72,186.74,138369.0,186.1672,186.2169,185.8189,185.8388,138369.0
2024-06-27 10:10:00,186.74,187.04,186.58,187.0,186959.0,185.8388,186.1373,185.6795,186.0975,186959.0
2024-06-27 10:15:00,187.01,187.5,187.01,187.34,151820.0,186.1075,186.5951,186.1075,186.4359,151820.0
2024-06-27 10:20:00,187.34,187.35,187.04,187.22,98563.0,186.4359,186.4458,186.1373,186.3164,98563.0
2024-06-27 10:25:00,187.27,187.47,187.22,187.25,79566.0,186.3662,186.5652,186.3164,186.3463,79566.0
2024-06-27 10:30:00,187.25,187.26,186.8,187.07,74541.0,186.3463,186.3563,185.8985,186.1672,74541.0
2024-06-27 10:35:00,187.06,187.07,186.6,186.74,75889.0,186.1572,186.1672,185.6994,185.8388,75889.0
2024-06-27 10:40:00,186.73,187.03,186.72,186.99,69927.0,185.8288,186.1274,185.8189,186.0876,69927.0
2024-06-27 10:45:00,186.98,187.02,186.59,186.98,72399.0,186.0776,186.1174,185.6895,186.0776,72399.0
2024-06-27 10:50:00,187.0,187.07,186.74,186.83,51394.0,186.0975,186.1672,185.8388,185.9283,51394.0
2024-06-27 10:55:00,186.84,187.06,186.84,186.97,45338.0,185.9383,186.1572,185.9383,186.0677,45338.0
2024-06-27 11:00:00,186.96,187.31,186.84,187.18,109426.0,186.0577,186.406,185.9383,186.2766,109426.0
2024-06-27 11:05:00,187.18,187.26,187.0,187.17,96800.0,186.2766,186.3563,186.0975,186.2667,96800.0
2024-06-27 11:10:00,187.19,187.28,186.99,187.02,90664.0,186.2866,186.3762,186.0876,186.1174,90664.0
2024-06-27 11:15:00,187.02,187.14,186.99,187.01,51821.0,186.1174,186.2368,186.0876,186.1075,51821.0
2024-06-27 11:20:00,187.0,187.02,186.82,186.88,65231.0,186.0975,186.1174,185.9184,185.9781,65231.0
2024-06-27 11:25:00,186.89,187.01,186.62,186.75,57319.0,185.988,186.1075,185.7193,185.8487,57319.0
2024-06-27 11:30:00,186.77,186.77,186.31,186.37,86428.0,185.8686,185.8686,185.4108,185.4705,86428.0
2024-06-27 11:35:00,186.38,186.44,186.15,186.25,87674.0,185.4805,185.5402,185.2516,185.3511,87674.0
2024-06-27 11:40:00,186.25,186.45,186.08,186.18,50718.0,185.3511,185.5502,185.1819,185.2815,50718.0
2024-06-27 11:45:00,186.2,186.26,186.05,186.17,48001.0,185.3014,185.3611,185.1521,185.2715,48001.0
2024-06-27 11:50:00,186.17,186.23,185.95,186.19,74788.0,185.2715,185.3312,185.0526,185.2914,74788.0
2024-06-27 11:55:00,186.21,186.21,186.03,186.09,48231.0,185.3113,185.3113,185.1322,185.1919,48231.0
2024-06-27 12:00:00,186.08,186.13,185.98,186.07,39239.0,185.1819,185.2317,185.0824,185.172,39239.0
2024-06-27 12:05:00,186.05,186.11,185.89,186.02,54504.0,185.1521,185.2118,184.9929,185.1222,54504.0
2024-06-27 12:10:00,186.03,186.37,186.03,186.37,51787.0,185.1322,185.4705,185.1322,185.4705,51787.0
2024-06-27 12:15:00,186.37,186.39,186.1,186.1,60209.0,185.4705,185.4904,185.2018,185.2018,60209.0
2024-06-27 12:20:00,186.11,186.22,186.06,186.15,46982.0,185.2118,185.3213,185.162,185.2516,46982.0
2024-06-27 12:25:00,186.15,186.2,186.04,186.12,47145.0,185.2516,185.3014,185.1421,185.2218,47145.0
2024-06-27 12:30:00,186.13,186.49,186.13,186.47,69305.0,185.2317,185.59,185.2317,185.5701,69305.0
2024-06-27 12:35:00,186.48,186.5,186.38,186.44,47272.0,185.58,185.5999,185.4805,185.5402,47272.0
2024-06-27 12:40:00,186.44,186.6,186.32,186.59,54615.0,185.5402,185.6994,185.4208,185.6895,54615.0
2024-06-27 12:45:00,186.59,186.71,186.4,186.43,56986.0,185.6895,185.8089,185.5004,185.5303,56986.0
2024-06-27 12:50:00,186.44,186.61,186.4,186.47,36214.0,185.5402,185.7094,185.5004,185.5701,36214.0
2024-06-27 12:55:00,186.48,186.51,186.31,186.33,34113.0,185.58,185.6099,185.4108,185.4307,34113.0
2024-06-27 13:00:00,186.34,186.57,186.33,186.52,29071.0,185.4407,185.6696,185.4307,185.6198,29071.0
2024-06-27 13:05:00,186.53,186.54,186.4,186.43,38352.0,185.6298,185.6397,185.5004,185.5303,38352.0
2024-06-27 13:10:00,186.43,186.48,186.26,186.33,32852.0,185.5303,185.58,185.3611,185.4307,32852.0
2024-06-27 13:15:00,186.33,186.5,186.3,186.37,30961.0,185.4307,185.5999,185.4009,185.4705,30961.0
2024-06-27 13:20:00,186.38,186.51,186.37,186.5,32115.0,185.4805,185.6099,185.4705,185.5999,32115.0
2024-06-27 13:25:00,186.5,186.69,186.49,186.67,42633.0,185.5999,185.789,185.59,185.7691,42633.0
2024-06-27 13:30:00,186.67,186.68,186.52,186.54,41923.0,185.7691,185.779,185.6198,185.6397,41923.0
2024-06-27 13:35:00,186.55,186.63,186.36,186.38,69223.0,185.6497,185.7293,185.4606,185.4805,69223.0
2024-06-27 13:40:00,186.38,186.54,186.36,186.48,33959.0,185.4805,185.6397,185.4606,185.58,33959.0
2024-06-27 13:45:00,186.46,186.48,186.3,186.32,38939.0,185.5601,185.58,185.4009,185.4208,38939.0
2024-06-27 13:50:00,186.32,186.33,186.13,186.28,41298.0,185.4208,185.4307,185.2317,185.381,41298.0
2024-06-27 13:55:00,186.29,186.45,186.27,186.34,56110.0,185.3909,185.5502,185.371,185.4407,56110.0
2024-06-27 14:00:00,186.34,186.34,186.01,186.2,70438.0,185.4407,185.4407,185.1123,185.3014,70438.0
2024-06-27 14:05:00,186.19,186.28,186.05,186.28,45574.0,185.2914,185.381,185.1521,185.381,45574.0
2024-06-27 14:10:00,186.27,186.31,186.07,186.13,32635.0,185.371,185.4108,185.172,185.2317,32635.0
2024-06-27 14:15:00,186.17,186.19,185.96,186.11,54316.0,185.2715,185.2914,185.0625,185.2118,54316.0
2024-06-27 14:20:00,186.12,186.27,186.04,186.24,40072.0,185.2218,185.371,185.1421,185.3412,40072.0
2024-06-27 14:25:00,186.23,186.29,186.14,186.27,57592.0,185.3312,185.3909,185.2417,185.371,57592.0
2024-06-27 14:30:00,186.27,186.29,186.18,186.24,51998.0,185.371,185.3909,185.2815,185.3412,51998.0
2024-06-27 14:35:00,186.26,186.29,186.06,186.11,49574.0,185.3611,185.3909,185.162,185.2118,49574.0
2024-06-27 14:40:00,186.14,186.2,186.12,186.15,31590.0,185.2417,185.3014,185.2218,185.2516,31590.0
2024-06-27 14:45:00,186.15,186.38,186.15,186.35,65825.0,185.2516,185.4805,185.2516,185.4506,65825.0
2024-06-27 14:50:00,186.35,186.44,186.32,186.39,52627.0,185.4506,185.5402,185.4208,185.4904,52627.0
2024-06-27 14:55:00,186.38,186.56,186.38,186.53,46769.0,185.4805,185.6596,185.4805,185.6298,46769.0
2024-06-27 15:00:00,186.55,186.68,186.53,186.62,52389.0,185.6497,185.779,185.6298,185.7193,52389.0
2024-06-27 15:05:00,186.61,186.67,186.52,186.63,48650.0,185.7094,185.7691,185.6198,185.7293,48650.0
2024-06-27 15:10:00,186.62,186.71,186.57,186.7,41779.0,185.7193,185.8089,185.6696,185.799,41779.0
2024-06-27 15:15:00,186.71,186.74,186.49,186.55,55517.0,185.8089,185.8388,185.59,185.6497,55517.0
2024-06-27 15:20:00,186.55,186.69,186.54,186.66,41214.0,185.6497,185.789,185.6397,185.7591,41214.0
2024-06-27 15:25:00,186.66,186.73,186.56,186.72,59666.0,185.7591,185.8288,185.6596,185.8189,59666.0
2024-06-27 15:30:00,186.72,186.75,186.62,186.69,60651.0,185.8189,185.8487,185.7193,185.789,60651.0
2024-06-27 15:35:00,186.69,186.79,186.69,186.75,86002.0,185.789,185.8885,185.789,185.8487,86002.0
2024-06-27 15:40:00,186.76,186.94,186.69,186.93,81820.0,185.8587,186.0378,185.789,186.0278,81820.0
2024-06-27 15:45:00,186.93,186.97,186.7,186.78,114224.0,186.0278,186.0677,185.799,185.8786,114224.0
2024-06-27 15:50:00,186.77,186.79,186.45,186.48,123900.0,185.8686,185.8885,185.5502,185.58,123900.0
2024-06-27 15:55:00,186.48,186.92,186.43,186.91,419132.0,185.58,186.0179,185.5303,186.0079,419132.0
2024-06-28 09:30:00,185.72,186.18,184.41,184.68,878657.0,184.8237,185.2815,183.52,183.7887,878657.0
2024-06-28 09:35:00,184.64,185.02,184.3,184.84,268440.0,183.7489,184.1271,183.4105,183.9479,268440.0
2024-06-28 09:40:00,184.85,185.35,184.8,185.19,212870.0,183.9579,184.4555,183.9081,184.2962,212870.0
2024-06-28 09:45:00,185.17,185.53,185.05,185.33,153688.0,184.2763,184.6346,184.1569,184.4356,153688.0
2024-06-28 09:50:00,185.34,185.64,185.2,185.49,114985.0,184.4455,184.7441,184.3062,184.5948,114985.0
2024-06-28 09:55:00,185.5,185.56,185.23,185.49,122422.0,184.6047,184.6645,184.336,184.5948,122422.0
2024-06-28 10:00:00,185.54,186.3,185.43,186.16,162303.0,184.6446,185.4009,184.5351,185.2616,162303.0
2024-06-28 10:05:00,186.17,186.43,186.14,186.23,116914.0,185.2715,185.5303,185.2417,185.3312,116914.0
2024-06-28 10:10:00,186.23,186.49,186.19,186.48,73019.0,185.3312,185.59,185.2914,185.58,73019.0
2024-06-28 10:15:00,186.48,186.58,186.24,186.43,117502.0,185.58,185.6795,185.3412,185.5303,117502.0
2024-06-28 10:20:00,186.44,186.51,186.24,186.28,88631.0,185.5402,185.6099,185.3412,185.381,88631.0
2024-06-28 10:25:00,186.29,186.38,186.06,186.12,96990.0,185.3909,185.4805,185.162,185.2218,96990.0
2024-06-28 10:30:00,186.11,186.15,185.92,186.0,70386.0,185.2118,185.2516,185.0227,185.1023,70386.0
2024-06-28 10:35:00,186.0,186.05,185.86,186.0,74798.0,185.1023,185.1521,184.963,185.1023,74798.0
2024-06-28 10:40:00,186.01,186.06,185.68,185.87,74562.0,185.1123,185.162,184.7839,184.973,74562.0
2024-06-28 10:45:00,185.86,185.86,185.56,185.69,70752.0,184.963,184.963,184.6645,184.7938,70752.0
2024-06-28 10:50:00,185.69,185.74,185.34,185.34,104538.0,184.7938,184.8436,184.4455,184.4455,104538.0
2024-06-28 10:55:00,185.33,185.48,185.25,185.48,99498.0,184.4356,184.5848,184.356,184.5848,99498.0
2024-06-28 11:00:00,185.49,185.78,185.33,185.7,71243.0,184.5948,184.8834,184.4356,184.8038,71243.0
2024-06-28 11:05:00,185.7,185.76,185.23,185.24,143883.0,184.8038,184.8635,184.336,184.346,143883.0
2024-06-28 11:10:00,185.24,185.38,185.04,185.04,139365.0,184.346,184.4853,184.147,184.147,139365.0
2024-06-28 11:15:00,185.03,185.51,185.01,185.51,85277.0,184.137,184.6147,184.1171,184.6147,85277.0
2024-06-28 11:20:00,185.5,185.66,185.42,185.57,52442.0,184.6047,184.764,184.5251,184.6744,52442.0
2024-06-28 11:25:00,185.58,185.63,185.16,185.44,133863.0,184.6844,184.7341,184.2664,184.545,133863.0
2024-06-28 11:30:00,185.45,185.69,185.41,185.57,61523.0,184.555,184.7938,184.5152,184.6744,61523.0
2024-06-28 11:35:00,185.59,185.66,185.43,185.66,119243.0,184.6943,184.764,184.5351,184.764,119243.0
2024-06-28 11:40:00,185.64,185.73,185.35,185.45,88410.0,184.7441,184.8336,184.4555,184.555,88410.0
2024-06-28 11:45:00,185.45,185.58,185.3,185.53,67305.0,184.555,184.6844,184.4057,184.6346,67305.0
2024-06-28 11:50:00,185.56,185.81,185.54,185.57,54802.0,184.6645,184.9132,184.6446,184.6744,54802.0
2024-06-28 11:55:00,185.56,185.6,185.41,185.46,46456.0,184.6645,184.7043,184.5152,184.5649,46456.0
2024-06-28 12:00:00,185.47,185.62,185.45,185.51,41508.0,184.5749,184.7242,184.555,184.6147,41508.0
2024-06-28 12:05:00,185.5,185.57,185.07,185.21,84329.0,184.6047,184.6744,184.1768,184.3161,84329.0
2024-06-28 12:10:00,185.21,185.44,185.11,185.39,56408.0,184.3161,184.545,184.2166,184.4953,56408.0
2024-06-28 12:15:00,185.4,185.46,185.1,185.24,74465.0,184.5052,184.5649,184.2067,184.346,74465.0
2024-06-28 12:20:00,185.23,185.43,185.16,185.33,53830.0,184.336,184.5351,184.2664,184.4356,53830.0
2024-06-28 12:25:00,185.32,185.49,185.25,185.34,48913.0,184.4256,184.5948,184.356,184.4455,48913.0
2024-06-28 12:30:00,185.37,185.5,185.28,185.34,50238.0,184.4754,184.6047,184.3858,184.4455,50238.0
2024-06-28 12:35:00,185.33,185.5,185.05,185.07,57762.0,184.4356,184.6047,184.1569,184.1768,57762.0
2024-06-28 12:40:00,185.06,185.06,184.77,184.96,128353.0,184.1669,184.1669,183.8783,184.0674,128353.0
2024-06-28 12:45:00,184.96,185.16,184.86,185.08,83336.0,184.0674,184.2664,183.9678,184.1868,83336.0
2024-06-28 12:50:00,185.1,185.13,184.99,185.02,45226.0,184.2067,184.2365,184.0972,184.1271,45226.0
2024-06-28 12:55:00,185.02,185.33,185.0,185.3,54057.0,184.1271,184.4356,184.1072,184.4057,54057.0
2024-06-28 13:00:00,185.29,185.34,185.19,185.29,67573.0,184.3958,184.4455,184.2962,184.3958,67573.0
2024-06-28 13:05:00,185.29,185.57,185.27,185.5,61719.0,184.3958,184.6744,184.3759,184.6047,61719.0
2024-06-28 13:10:00,185.49,185.59,185.34,185.59,62584.0,184.5948,184.6943,184.4455,184.6943,62584.0
2024-06-28 13:15:00,185.58,185.61,185.39,185.4,55933.0,184.6844,184.7142,184.4953,184.5052,55933.0
2024-06-28 13:20:00,185.41,185.51,185.38,185.46,47002.0,184.5152,184.6147,184.4853,184.5649,47002.0
2024-06-28 13:25:00,185.46,185.46,185.21,185.28,52623.0,184.5649,184.5649,184.3161,184.3858,52623.0
2024-06-28 13:30:00,185.27,185.47,185.23,185.38,52260.0,184.3759,184.5749,184.336,184.4853,52260.0
2024-06-28 13:35:00,185.39,185.5,185.3,185.36,58458.0,184.4953,184.6047,184.4057,184.4654,58458.0
2024-06-28 13:40:00,185.39,185.45,185.34,185.37,31132.0,184.4953,184.555,184.4455,184.4754,31132.0
2024-06-28 13:45:00,185.36,185.46,185.34,185.4,36544.0,184.4654,184.5649,184.4455,184.5052,36544.0
2024-06-28 13:50:00,185.41,185.45,185.33,185.37,41118.0,184.5152,184.555,184.4356,184.4754,41118.0
2024-06-28 13:55:00,185.37,185.42,185.3,185.42,35570.0,184.4754,184.5251,184.4057,184.5251,35570.0
2024-06-28 14:00:00,185.42,185.61,185.33,185.61,62913.0,184.5251,184.7142,184.4356,184.7142,62913.0
2024-06-28 14:05:00,185.58,185.66,185.48,185.64,55781.0,184.6844,184.764,184.5848,184.7441,55781.0
2024-06-28 14:10:00,185.64,185.81,185.63,185.77,64447.0,184.7441,184.9132,184.7341,184.8734,64447.0
2024-06-28 14:15:00,185.75,185.82,185.68,185.73,43091.0,184.8535,184.9232,184.7839,184.8336,43091.0
2024-06-28 14:20:00,185.73,185.74,185.16,185.25,68640.0,184.8336,184.8436,184.2664,184.356,68640.0
2024-06-28 14:25:00,185.24,185.49,185.23,185.26,57937.0,184.346,184.5948,184.336,184.3659,57937.0
2024-06-28 14:30:00,185.25,185.42,185.23,185.38,45908.0,184.356,184.5251,184.336,184.4853,45908.0
2024-06-28 14:35:00,185.37,185.51,185.36,185.41,50881.0,184.4754,184.6147,184.4654,184.5152,50881.0
2024-06-28 14:40:00,185.4,185.54,185.38,185.43,53245.0,184.5052,184.6446,184.4853,184.5351,53245.0
2024-06-28 14:45:00,185.44,185.47,185.28,185.32,58090.0,184.545,184.5749,184.3858,184.4256,58090.0
2024-06-28 14:50:00,185.32,185.59,185.32,185.52,58962.0,184.4256,184.6943,184.4256,184.6246,58962.0
2024-06-28 14:55:00,185.52,185.61,185.48,185.57,52705.0,184.6246,184.7142,184.5848,184.6744,52705.0
2024-06-28 15:00:00,185.57,185.76,185.53,185.61,88484.0,184.6744,184.8635,184.6346,184.7142,88484.0
2024-06-28 15:05:00,185.59,185.73,185.5,185.58,65127.0,184.6943,184.8336,184.6047,184.6844,65127.0
2024-06-28 15:10:00,185.58,185.6,185.42,185.47,51878.0,184.6844,184.7043,184.5251,184.5749,51878.0
2024-06-28 15:15:00,185.47,185.59,185.44,185.58,70561.0,184.5749,184.6943,184.545,184.6844,70561.0
2024-06-28 15:20:00,185.57,185.63,185.41,185.47,69601.0,184.6744,184.7341,184.5152,184.5749,69601.0
2024-06-28 15:25:00,185.48,185.51,185.38,185.43,60717.0,184.5848,184.6147,184.4853,184.5351,60717.0
2024-06-28 15:30:00,185.43,185.44,184.6,184.78,152339.0,184.5351,184.545,183.7091,183.8882,152339.0
2024-06-28 15:35:00,184.82,185.06,184.8,184.94,117672.0,183.928,184.1669,183.9081,184.0474,117672.0
2024-06-28 15:40:00,184.91,185.29,184.91,185.08,106430.0,184.0176,184.3958,184.0176,184.1868,106430.0
2024-06-28 15:45:00,185.09,185.16,184.8,184.82,94940.0,184.1967,184.2664,183.9081,183.928,94940.0
2024-06-28 15:50:00,184.8,184.82,183.59,183.74,636144.0,183.9081,183.928,182.704,182.8532,636144.0
2024-06-28 15:55:00,183.72,183.81,183.32,183.39,1812261.0,182.8333,182.9229,182.4353,182.5049,1812261.0
2024-07-01 09:30:00,184.48,185.34,184.12,184.83,819969.0,183.5897,184.4455,183.2314,183.938,819969.0
2024-07-01 09:35:00,184.8,185.1,184.57,184.57,175100.0,183.9081,184.2067,183.6792,183.6792,175100.0
2024-07-01 09:40:00,184.57,184.6,184.1,184.39,186776.0,183.6792,183.7091,183.2115,183.5001,186776.0
2024-07-01 09:45:00,184.39,184.58,183.46,183.48,211308.0,183.5001,183.6892,182.5746,182.5945,211308.0
2024-07-01 09:50:00,183.47,183.5,182.73,182.92,233849.0,182.5845,182.6144,181.8481,182.0372,233849.0
2024-07-01 09:55:00,182.94,183.24,182.91,183.14,262691.0,182.0571,182.3557,182.0272,182.2561,262691.0
2024-07-01 10:00:00,183.14,183.97,183.13,183.92,224652.0,182.2561,183.0821,182.2462,183.0324,224652.0
2024-07-01 10:05:00,183.93,184.24,183.83,184.08,202173.0,183.0423,183.3508,182.9428,183.1916,202173.0
2024-07-01 10:10:00,184.08,184.13,183.27,183.32,143932.0,183.1916,183.2414,182.3855,182.4353,143932.0
2024-07-01 10:15:00,183.33,184.14,183.28,184.14,107864.0,182.4452,183.2513,182.3955,183.2513,107864.0
2024-07-01 10:20:00,184.15,184.27,183.75,184.22,139065.0,183.2613,183.3807,182.8632,183.3309,139065.0
2024-07-01 10:25:00,184.24,184.28,184.0,184.1,90090.0,183.3508,183.3906,183.112,183.2115,90090.0
2024-07-01 10:30:00,184.1,184.1,183.62,183.62,57142.0,183.2115,183.2115,182.7338,182.7338,57142.0
2024-07-01 10:35:00,183.6,183.84,183.49,183.69,70633.0,182.7139,182.9528,182.6044,182.8035,70633.0
2024-07-01 10:40:00,183.68,183.84,183.5,183.57,55367.0,182.7935,182.9528,182.6144,182.6841,55367.0
2024-07-01 10:45:00,183.56,183.75,183.51,183.65,86045.0,182.6741,182.8632,182.6243,182.7637,86045.0
2024-07-01 10:50:00,183.69,183.74,183.35,183.45,76107.0,182.8035,182.8532,182.4651,182.5646,76107.0
2024-07-01 10:55:00,183.46,183.82,183.37,183.7,79004.0,182.5746,182.9329,182.485,182.8134,79004.0
2024-07-01 11:00:00,183.7,183.96,183.63,183.78,66431.0,182.8134,183.0722,182.7438,182.893,66431.0
2024-07-01 11:05:00,183.78,183.81,183.36,183.42,55123.0,182.893,182.9229,182.4751,182.5348,55123.0
2024-07-01 11:10:00,183.41,183.81,183.38,183.75,73497.0,182.5248,182.9229,182.495,182.8632,73497.0
2024-07-01 11:15:00,183.77,183.8,183.6,183.63,45362.0,182.8831,182.9129,182.7139,182.7438,45362.0
2024-07-01 11:20:00,183.62,183.7,183.52,183.63,53147.0,182.7338,182.8134,182.6343,182.7438,53147.0
2024-07-01 11:25:00,183.63,183.68,183.51,183.64,46793.0,182.7438,182.7935,182.6243,182.7537,46793.0
2024-07-01 11:30:00,183.62,183.66,183.52,183.58,49086.0,182.7338,182.7736,182.6343,182.694,49086.0
2024-07-01 11:35:00,183.57,183.65,183.4,183.42,54680.0,182.6841,182.7637,182.5149,182.5348,54680.0
2024-07-01 11:40:00,183.4,183.8,183.4,183.73,70663.0,182.5149,182.9129,182.5149,182.8433,70663.0
2024-07-01 11:45:00,183.71,183.78,183.6,183.75,28937.0,182.8234,182.893,182.7139,182.8632,28937.0
2024-07-01 11:50:00,183.74,183.77,183.57,183.72,52606.0,182.8532,182.8831,182.6841,182.8333,52606.0
2024-07-01 11:55:00,183.72,183.78,183.56,183.72,56224.0,182.8333,182.893,182.6741,182.8333,56224.0
2024-07-01 12:00:00,183.72,183.74,183.51,183.57,49018.0,182.8333,182.8532,182.6243,182.6841,49018.0
2024-07-01 12:05:00,183.56,183.96,183.55,183.95,61155.0,182.6741,183.0722,182.6642,183.0622,61155.0
2024-07-01 12:10:00,183.95,184.34,183.94,184.31,73075.0,183.0622,183.4503,183.0523,183.4205,73075.0
2024-07-01 12:15:00,184.33,184.44,184.26,184.31,61144.0,183.4404,183.5499,183.3707,183.4205,61144.0
2024-07-01 12:20:00,184.32,184.35,184.07,184.09,58291.0,183.4304,183.4603,183.1816,183.2015,58291.0
2024-07-01 12:25:00,184.09,184.28,184.04,184.28,60191.0,183.2015,183.3906,183.1518,183.3906,60191.0
2024-07-01 12:30:00,184.3,184.52,184.22,184.43,79192.0,183.4105,183.6295,183.3309,183.5399,79192.0
2024-07-01 12:35:00,184.43,184.71,184.43,184.69,59888.0,183.5399,183.8186,183.5399,183.7987,59888.0
2024-07-01 12:40:00,184.69,184.71,184.43,184.63,59500.0,183.7987,183.8186,183.5399,183.7389,59500.0
2024-07-01 12:45:00,184.64,184.65,184.42,184.46,78260.0,183.7489,183.7588,183.53,183.5698,78260.0
2024-07-01 12:50:00,184.46,184.63,184.42,184.51,41582.0,183.5698,183.7389,183.53,183.6195,41582.0
2024-07-01 12:55:00,184.49,184.55,184.41,184.43,52569.0,183.5996,183.6593,183.52,183.5399,52569.0
2024-07-01 13:00:00,184.42,184.48,184.22,184.26,55371.0,183.53,183.5897,183.3309,183.3707,55371.0
2024-07-01 13:05:00,184.26,184.36,184.16,184.21,45059.0,183.3707,183.4702,183.2712,183.321,45059.0
2024-07-01 13:10:00,184.2,184.21,184.11,184.12,38695.0,183.311,183.321,183.2215,183.2314,38695.0
2024-07-01 13:15:00,184.11,184.11,183.9,184.09,49790.0,183.2215,183.2215,183.0125,183.2015,49790.0
2024-07-01 13:20:00,184.11,184.11,183.63,183.71,73224.0,183.2215,183.2215,182.7438,182.8234,73224.0
2024-07-01 13:25:00,183.71,183.83,183.71,183.73,57315.0,182.8234,182.9428,182.8234,182.8433,57315.0
2024-07-01 13:30:00,183.73,184.02,183.73,184.0,43047.0,182.8433,183.1319,182.8433,183.112,43047.0
2024-07-01 13:35:00,183.99,184.11,183.95,184.07,49863.0,183.102,183.2215,183.0622,183.1816,49863.0
2024-07-01 13:40:00,184.08,184.16,184.06,184.13,49788.0,183.1916,183.2712,183.1717,183.2414,49788.0
2024-07-01 13:45:00,184.14,184.14,183.87,183.87,48970.0,183.2513,183.2513,182.9826,182.9826,48970.0
2024-07-01 13:50:00,183.87,183.87,183.75,183.77,44837.0,182.9826,182.9826,182.8632,182.8831,44837.0
2024-07-01 13:55:00,183.75,183.99,183.67,183.99,52405.0,182.8632,183.102,182.7836,183.102,52405.0
2024-07-01 14:00:00,183.99,184.0,183.75,183.97,47659.0,183.102,183.112,182.8632,183.0821,47659.0
2024-07-01 14:05:00,183.97,184.17,183.96,184.16,70892.0,183.0821,183.2812,183.0722,183.2712,70892.0
2024-07-01 14:10:00,184.15,184.3,184.11,184.27,57391.0,183.2613,183.4105,183.2215,183.3807,57391.0
2024-07-01 14:15:00,184.27,184.4,184.24,184.35,50743.0,183.3807,183.5101,183.3508,183.4603,50743.0
2024-07-01 14:20:00,184.35,184.39,184.21,184.21,65993.0,183.4603,183.5001,183.321,183.321,65993.0
2024-07-01 14:25:00,184.22,184.25,184.06,184.06,48309.0,183.3309,183.3608,183.1717,183.1717,48309.0
2024-07-01 14:30:00,184.05,184.1,183.9,183.91,47494.0,183.1617,183.2115,183.0125,183.0224,47494.0
2024-07-01 14:35:00,183.93,184.1,183.87,184.1,54572.0,183.0423,183.2115,182.9826,183.2115,54572.0
2024-07-01 14:40:00,184.1,184.21,184.05,184.21,65300.0,183.2115,183.321,183.1617,183.321,65300.0
2024-07-01 14:45:00,184.21,184.23,184.04,184.18,47654.0,183.321,183.3409,183.1518,183.2911,47654.0
2024-07-01 14:50:00,184.19,184.23,184.16,184.21,37182.0,183.3011,183.3409,183.2712,183.321,37182.0
2024-07-01 14:55:00,184.2,184.2,184.08,184.1,45326.0,183.311,183.311,183.1916,183.2115,45326.0
2024-07-01 15:00:00,184.1,184.14,183.96,184.02,50858.0,183.2115,183.2513,183.0722,183.1319,50858.0
2024-07-01 15:05:00,184.01,184.18,184.01,184.17,76419.0,183.1219,183.2911,183.1219,183.2812,76419.0
2024-07-01 15:10:00,184.17,184.18,184.0,184.04,44480.0,183.2812,183.2911,183.112,183.1518,44480.0
2024-07-01 15:15:00,184.05,184.08,183.99,184.05,76569.0,183.1617,183.1916,183.102,183.1617,76569.0
2024-07-01 15:20:00,184.04,184.05,183.66,183.81,82780.0,183.1518,183.1617,182.7736,182.9229,82780.0
2024-07-01 15:25:00,183.85,183.91,183.67,183.83,83469.0,182.9627,183.0224,182.7836,182.9428,83469.0
2024-07-01 15:30:00,183.83,184.03,183.79,184.03,83795.0,182.9428,183.1418,182.903,183.1418,83795.0
2024-07-01 15:35:00,184.04,184.11,183.94,184.04,86961.0,183.1518,183.2215,183.0523,183.1518,86961.0
2024-07-01 15:40:00,184.05,184.14,184.01,184.11,57564.0,183.1617,183.2513,183.1219,183.2215,57564.0
2024-07-01 15:45:00,184.12,184.24,184.02,184.12,65888.0,183.2314,183.3508,183.1319,183.2314,65888.0
2024-07-01 15:50:00,184.13,184.53,184.13,184.46,154365.0,183.2414,183.6394,183.2414,183.5698,154365.0
2024-07-01 15:55:00,184.46,184.69,184.39,184.48,394820.0,183.5698,183.7987,183.5001,183.5897,394820.0
2024-07-02 09:30:00,183.53,184.13,183.47,183.6,355980.0,182.6443,183.2414,182.5845,182.7139,355980.0
2024-07-02 09:35:00,183.59,183.76,183.06,183.31,162265.0,182.704,182.8731,182.1765,182.4253,162265.0
2024-07-02 09:40:00,183.3,183.71,183.21,183.7,115172.0,182.4154,182.8234,182.3258,182.8134,115172.0
2024-07-02 09:45:00,183.71,183.74,183.36,183.57,113743.0,182.8234,182.8532,182.4751,182.6841,113743.0
2024-07-02 09:50:00,183.58,183.9,183.53,183.78,90041.0,182.694,183.0125,182.6443,182.893,90041.0
2024-07-02 09:55:00,183.76,183.89,183.49,183.64,88887.0,182.8731,183.0025,182.6044,182.7537,88887.0
2024-07-02 10:00:00,183.67,183.8,183.22,183.73,98071.0,182.7836,182.9129,182.3357,182.8433,98071.0
2024-07-02 10:05:00,183.73,184.07,183.66,183.77,63965.0,182.8433,183.1816,182.7736,182.8831,63965.0
2024-07-02 10:10:00,183.7,184.25,183.62,184.18,83602.0,182.8134,183.3608,182.7338,183.2911,83602.0
2024-07-02 10:15:00,184.18,184.28,184.03,184.26,66173.0,183.2911,183.3906,183.1418,183.3707,66173.0
2024-07-02 10:20:00,184.26,184.27,183.98,184.03,65376.0,183.3707,183.3807,183.0921,183.1418,65376.0
2024-07-02 10:25:00,184.05,184.33,184.0,184.31,56813.0,183.1617,183.4404,183.112,183.4205,56813.0
2024-07-02 10:30:00,184.3,184.68,184.29,184.59,85663.0,183.4105,183.7887,183.4006,183.6991,85663.0
2024-07-02 10:35:00,184.6,184.86,184.6,184.85,59765.0,183.7091,183.9678,183.7091,183.9579,59765.0
2024-07-02 10:40:00,184.84,185.03,184.7,184.7,72503.0,183.9479,184.137,183.8086,183.8086,72503.0
2024-07-02 10:45:00,184.69,184.86,184.53,184.66,55400.0,183.7987,183.9678,183.6394,183.7688,55400.0
2024-07-02 10:50:00,184.66,184.95,184.54,184.86,127760.0,183.7688,184.0574,183.6494,183.9678,127760.0
2024-07-02 10:55:00,184.88,185.12,184.78,184.98,57454.0,183.9877,184.2266,183.8882,184.0873,57454.0
2024-07-02 11:00:00,184.97,185.05,184.91,184.98,48385.0,184.0773,184.1569,184.0176,184.0873,48385.0
2024-07-02 11:05:00,185.0,185.29,184.98,185.01,57616.0,184.1072,184.3958,184.0873,184.1171,57616.0
2024-07-02 11:10:00,185.0,185.1,184.96,185.04,44639.0,184.1072,184.2067,184.0674,184.147,44639.0
2024-07-02 11:15:00,185.03,185.13,184.95,184.96,41798.0,184.137,184.2365,184.0574,184.0674,41798.0
2024-07-02 11:20:00,184.96,185.05,184.77,184.98,51796.0,184.0674,184.1569,183.8783,184.0873,51796.0
2024-07-02 11:25:00,185.01,185.08,184.94,185.05,25408.0,184.1171,184.1868,184.0474,184.1569,25408.0
2024-07-02 11:30:00,185.06,185.26,185.06,185.17,33483.0,184.1669,184.3659,184.1669,184.2763,33483.0
2024-07-02 11:35:00,185.18,185.42,185.15,185.36,40584.0,184.2863,184.5251,184.2564,184.4654,40584.0
2024-07-02 11:40:00,185.37,185.5,185.33,185.43,75183.0,184.4754,184.6047,184.4356,184.5351,75183.0
2024-07-02 11:45:00,185.41,185.44,185.3,185.3,37846.0,184.5152,184.545,184.4057,184.4057,37846.0
2024-07-02 11:50:00,185.29,185.32,185.09,185.09,28530.0,184.3958,184.4256,184.1967,184.1967,28530.0
2024-07-02 11:55:00,185.05,185.05,184.76,184.82,60668.0,184.1569,184.1569,183.8683,183.928,60668.0
2024-07-02 12:00:00,184.81,184.88,184.64,184.88,38664.0,183.9181,183.9877,183.7489,183.9877,38664.0
2024-07-02 12:05:00,184.87,184.9,184.75,184.78,54723.0,183.9778,184.0076,183.8584,183.8882,54723.0
2024-07-02 12:10:00,184.77,184.83,184.62,184.79,40987.0,183.8783,183.938,183.729,183.8982,40987.0
2024-07-02 12:15:00,184.78,185.0,184.77,185.0,42197.0,183.8882,184.1072,183.8783,184.1072,42197.0
2024-07-02 12:20:00,185.01,185.13,184.96,184.96,54723.0,184.1171,184.2365,184.0674,184.0674,54723.0
2024-07-02 12:25:00,184.97,185.23,184.96,185.23,45232.0,184.0773,184.336,184.0674,184.336,45232.0
2024-07-02 12:30:00,185.24,185.28,185.13,185.27,41810.0,184.346,184.3858,184.2365,184.3759,41810.0
2024-07-02 12:35:00,185.26,185.32,185.2,185.2,35622.0,184.3659,184.4256,184.3062,184.3062,35622.0
2024-07-02 12:40:00,185.2,185.35,185.16,185.24,30564.0,184.3062,184.4555,184.2664,184.346,30564.0
2024-07-02 12:45:00,185.24,185.33,185.19,185.24,36368.0,184.346,184.4356,184.2962,184.346,36368.0
2024-07-02 12:50:00,185.25,185.4,185.22,185.39,26239.0,184.356,184.5052,184.3261,184.4953,26239.0
2024-07-02 12:55:00,185.39,185.65,185.38,185.65,71279.0,184.4953,184.754,184.4853,184.754,71279.0
2024-07-02 13:00:00,185.66,185.84,185.64,185.77,29709.0,184.764,184.9431,184.7441,184.8734,29709.0
2024-07-02 13:05:00,185.78,186.02,185.78,186.01,61425.0,184.8834,185.1222,184.8834,185.1123,61425.0
2024-07-02 13:10:00,186.02,186.09,185.96,186.06,50817.0,185.1222,185.1919,185.0625,185.162,50817.0
2024-07-02 13:15:00,186.08,186.09,185.95,186.03,43862.0,185.1819,185.1919,185.0526,185.1322,43862.0
2024-07-02 13:20:00,186.03,186.28,186.0,186.28,48294.0,185.1322,185.381,185.1023,185.381,48294.0
2024-07-02 13:25:00,186.27,186.28,186.14,186.17,52595.0,185.371,185.381,185.2417,185.2715,52595.0
2024-07-02 13:30:00,186.18,186.33,186.16,186.27,36364.0,185.2815,185.4307,185.2616,185.371,36364.0
2024-07-02 13:35:00,186.27,186.37,186.0,186.33,70720.0,185.371,185.4705,185.1023,185.4307,70720.0
2024-07-02 13:40:00,186.34,186.59,186.33,186.41,121178.0,185.4407,185.6895,185.4307,185.5104,121178.0
2024-07-02 13:45:00,186.43,186.45,186.26,186.29,32370.0,185.5303,185.5502,185.3611,185.3909,32370.0
2024-07-02 13:50:00,186.3,186.44,186.29,186.42,31440.0,185.4009,185.5402,185.3909,185.5203,31440.0
2024-07-02 13:55:00,186.42,186.54,186.4,186.45,41182.0,185.5203,185.6397,185.5004,185.5502,41182.0
2024-07-02 14:00:00,186.44,186.62,186.43,186.61,37588.0,185.5402,185.7193,185.5303,185.7094,37588.0
2024-07-02 14:05:00,186.61,186.61,186.44,186.48,45948.0,185.7094,185.7094,185.5402,185.58,45948.0
2024-07-02 14:10:00,186.49,186.66,186.4,186.64,57162.0,185.59,185.7591,185.5004,185.7392,57162.0
2024-07-02 14:15:00,186.64,186.65,186.45,186.46,39955.0,185.7392,185.7492,185.5502,185.5601,39955.0
2024-07-02 14:20:00,186.46,186.55,186.42,186.54,42305.0,185.5601,185.6497,185.5203,185.6397,42305.0
2024-07-02 14:25:00,186.55,186.65,186.55,186.61,31046.0,185.6497,185.7492,185.6497,185.7094,31046.0
2024-07-02 14:30:00,186.61,186.62,186.5,186.6,43120.0,185.7094,185.7193,185.5999,185.6994,43120.0
2024-07-02 14:35:00,186.6,186.71,186.56,186.61,54657.0,185.6994,185.8089,185.6596,185.7094,54657.0
2024-07-02 14:40:00,186.59,186.6,186.45,186.49,53173.0,185.6895,185.6994,185.5502,185.59,53173.0
2024-07-02 14:45:00,186.49,186.53,186.35,186.38,54185.0,185.59,185.6298,185.4506,185.4805,54185.0
2024-07-02 14:50:00,186.37,186.4,186.3,186.34,57637.0,185.4705,185.5004,185.4009,185.4407,57637.0
2024-07-02 14:55:00,186.34,186.41,186.3,186.31,45984.0,185.4407,185.5104,185.4009,185.4108,45984.0
2024-07-02 15:00:00,186.3,186.33,186.21,186.27,63782.0,185.4009,185.4307,185.3113,185.371,63782.0
2024-07-02 15:05:00,186.28,186.44,186.23,186.44,60924.0,185.381,185.5402,185.3312,185.5402,60924.0
2024-07-02 15:10:00,186.44,186.53,186.39,186.48,40574.0,185.5402,185.6298,185.4904,185.58,40574.0
2024-07-02 15:15:00,186.47,186.53,186.42,186.47,90403.0,185.5701,185.6298,185.5203,185.5701,90403.0
2024-07-02 15:20:00,186.47,186.65,186.45,186.64,52708.0,185.5701,185.7492,185.5502,185.7392,52708.0
2024-07-02 15:25:00,186.63,186.76,186.62,186.73,61103.0,185.7293,185.8587,185.7193,185.8288,61103.0
2024-07-02 15:30:00,186.72,186.86,186.67,186.85,69697.0,185.8189,185.9582,185.7691,185.9482,69697.0
2024-07-02 15:35:00,186.85,186.85,186.73,186.78,64026.0,185.9482,185.9482,185.8288,185.8786,64026.0
2024-07-02 15:40:00,186.78,186.83,186.68,186.79,91365.0,185.8786,185.9283,185.779,185.8885,91365.0
2024-07-02 15:45:00,186.79,186.9,186.74,186.77,65377.0,185.8885,185.998,185.8388,185.8686,65377.0
2024-07-02 15:50:00,186.77,186.95,186.42,186.5,160241.0,185.8686,186.0477,185.5203,185.5999,160241.0
2024-07-02 15:55:00,186.51,186.65,186.32,186.63,480773.0,185.6099,185.7492,185.4208,185.7293,480773.0
2024-07-03 09:30:00,186.23,186.62,185.38,186.33,335486.0,185.3312,185.7193,184.4853,185.4307,335486.0
2024-07-03 09:35:00,186.31,186.91,186.15,186.91,125635.0,185.4108,186.0079,185.2516,186.0079,125635.0
2024-07-03 09:40:00,186.91,187.23,186.34,186.52,140141.0,186.0079,186.3264,185.4407,185.6198,140141.0
2024-07-03 09:45:00,186.45,186.61,186.14,186.37,84168.0,185.5502,185.7094,185.2417,185.4705,84168.0
2024-07-03 09:50:00,186.4,186.59,186.33,186.43,68255.0,185.5004,185.6895,185.4307,185.5303,68255.0
2024-07-03 09:55:00,186.41,186.42,185.96,186.23,123556.0,185.5104,185.5203,185.0625,185.3312,123556.0
2024-07-03 10:00:00,186.27,186.46,185.87,185.94,107548.0,185.371,185.5601,184.973,185.0426,107548.0
2024-07-03 10:05:00,185.93,186.24,185.62,185.9,88367.0,185.0327,185.3412,184.7242,185.0028,88367.0
2024-07-03 10:10:00,185.89,185.91,185.55,185.78,119725.0,184.9929,185.0128,184.6545,184.8834,119725.0
2024-07-03 10:15:00,185.79,186.16,185.79,185.96,78646.0,184.8933,185.2616,184.8933,185.0625,78646.0
2024-07-03 10:20:00,185.98,186.03,185.84,185.97,59949.0,185.0824,185.1322,184.9431,185.0725,59949.0
2024-07-03 10:25:00,185.93,185.99,185.62,185.68,74231.0,185.0327,185.0924,184.7242,184.7839,74231.0
2024-07-03 10:30:00,185.68,185.84,185.63,185.8,39282.0,184.7839,184.9431,184.7341,184.9033,39282.0
2024-07-03 10:35:00,185.8,185.99,185.72,185.98,54826.0,184.9033,185.0924,184.8237,185.0824,54826.0
2024-07-03 10:40:00,185.97,186.19,185.92,186.16,55766.0,185.0725,185.2914,185.0227,185.2616,55766.0
2024-07-03 10:45:00,186.19,186.35,186.16,186.26,71359.0,185.2914,185.4506,185.2616,185.3611,71359.0
2024-07-03 10:50:00,186.21,186.28,185.91,186.05,67706.0,185.3113,185.381,185.0128,185.1521,67706.0
2024-07-03 10:55:00,186.07,186.46,186.06,186.45,43839.0,185.172,185.5601,185.162,185.5502,43839.0
2024-07-03 11:00:00,186.45,186.67,186.33,186.67,45815.0,185.5502,185.7691,185.4307,185.7691,45815.0
2024-07-03 11:05:00,186.68,186.9,186.67,186.86,49927.0,185.779,185.998,185.7691,185.9582,49927.0
2024-07-03 11:10:00,186.87,187.01,186.84,186.99,44630.0,185.9681,186.1075,185.9383,186.0876,44630.0
2024-07-03 11:15:00,186.98,187.06,186.84,187.06,41488.0,186.0776,186.1572,185.9383,186.1572,41488.0
2024-07-03 11:20:00,187.06,187.08,186.79,186.8,60515.0,186.1572,186.1771,185.8885,185.8985,60515.0
2024-07-03 11:25:00,186.8,187.04,186.72,186.98,68593.0,185.8985,186.1373,185.8189,186.0776,68593.0
2024-07-03 11:30:00,186.99,187.13,186.85,186.87,39789.0,186.0876,186.2269,185.9482,185.9681,39789.0
2024-07-03 11:35:00,186.88,186.99,186.82,186.97,59111.0,185.9781,186.0876,185.9184,186.0677,59111.0
2024-07-03 11:40:00,186.96,187.25,186.96,187.2,68592.0,186.0577,186.3463,186.0577,186.2965,68592.0
2024-07-03 11:45:00,187.2,187.33,186.94,186.97,76797.0,186.2965,186.4259,186.0378,186.0677,76797.0
2024-07-03 11:50:00,187.01,187.15,187.0,187.04,60432.0,186.1075,186.2468,186.0975,186.1373,60432.0
2024-07-03 11:55:00,187.03,187.26,186.98,187.25,68849.0,186.1274,186.3563,186.0776,186.3463,68849.0
2024-07-03 12:00:00,187.25,187.43,187.17,187.31,73506.0,186.3463,186.5254,186.2667,186.406,73506.0
2024-07-03 12:05:00,187.3,187.36,187.11,187.2,51786.0,186.3961,186.4558,186.207,186.2965,51786.0
2024-07-03 12:10:00,187.2,187.31,187.15,187.27,53556.0,186.2965,186.406,186.2468,186.3662,53556.0
2024-07-03 12:15:00,187.27,187.42,187.21,187.4,85785.0,186.3662,186.5155,186.3065,186.4956,85785.0
2024-07-03 12:20:00,187.39,187.48,187.23,187.23,82043.0,186.4856,186.5752,186.3264,186.3264,82043.0
2024-07-03 12:25:00,187.23,187.45,187.18,187.45,97602.0,186.3264,186.5453,186.2766,186.5453,97602.0
2024-07-03 12:30:00,187.45,187.47,187.03,187.04,77002.0,186.5453,186.5652,186.1274,186.1373,77002.0
2024-07-03 12:35:00,187.05,187.33,187.0,187.28,97693.0,186.1473,186.4259,186.0975,186.3762,97693.0
2024-07-03 12:40:00,187.28,187.45,187.13,187.44,135125.0,186.3762,186.5453,186.2269,186.5354,135125.0
2024-07-03 12:45:00,187.45,187.47,187.3,187.39,120283.0,186.5453,186.5652,186.3961,186.4856,120283.0
2024-07-03 12:50:00,187.38,187.48,187.14,187.47,200999.0,186.4757,186.5752,186.2368,186.5652,200999.0
2024-07-03 12:55:00,187.5,187.62,187.26,187.38,784694.0,186.5951,186.7145,186.3563,186.4757,784694.0
2024-07-05 09:30:00,187.32,189.02,187.32,188.93,479944.0,186.416,188.1078,186.416,188.0182,479944.0
2024-07-05 09:35:00,188.96,189.75,188.93,189.73,271741.0,188.048,188.8342,188.0182,188.8143,271741.0
2024-07-05 09:40:00,189.7,190.04,189.52,189.96,270781.0,188.7845,189.1228,188.6053,189.0432,270781.0
2024-07-05 09:45:00,189.96,190.43,189.84,190.43,201858.0,189.0432,189.511,188.9238,189.511,201858.0
2024-07-05 09:50:00,190.4,190.62,190.04,190.58,187154.0,189.4811,189.7,189.1228,189.6602,187154.0
2024-07-05 09:55:00,190.57,190.93,190.57,190.76,185557.0,189.6503,190.0085,189.6503,189.8394,185557.0
2024-07-05 10:00:00,190.75,191.28,190.74,191.11,202969.0,189.8294,190.3568,189.8195,190.1877,202969.0
2024-07-05 10:05:00,191.12,191.36,190.79,191.0,279530.0,190.1976,190.4365,189.8692,190.0782,279530.0
2024-07-05 10:10:00,191.02,191.16,190.01,190.57,212951.0,190.0981,190.2374,189.093,189.6503,212951.0
2024-07-05 10:15:00,190.57,191.21,190.53,191.13,120824.0,189.6503,190.2872,189.6105,190.2076,120824.0
2024-07-05 10:20:00,191.11,191.34,191.03,191.2,106456.0,190.1877,190.4166,190.1081,190.2772,106456.0
2024-07-05 10:25:00,191.18,191.34,191.09,191.32,70977.0,190.2573,190.4166,190.1678,190.3967,70977.0
2024-07-05 10:30:00,191.35,191.47,191.08,191.17,123704.0,190.4265,190.5459,190.1578,190.2474,123704.0
2024-07-05 10:35:00,191.16,191.35,191.05,191.31,96121.0,190.2374,190.4265,190.128,190.3867,96121.0
2024-07-05 10:40:00,191.32,191.4,191.14,191.34,83067.0,190.3967,190.4763,190.2175,190.4166,83067.0
2024-07-05 10:45:00,191.33,191.46,191.3,191.39,92797.0,190.4066,190.536,190.3768,190.4663,92797.0
2024-07-05 10:50:00,191.41,191.43,191.14,191.42,82364.0,190.4862,190.5061,190.2175,190.4962,82364.0
2024-07-05 10:55:00,191.42,191.43,190.86,190.9,139726.0,190.4962,190.5061,189.9389,189.9787,139726.0
2024-07-05 11:00:00,190.89,191.02,190.72,190.92,82912.0,189.9687,190.0981,189.7996,189.9986,82912.0
2024-07-05 11:05:00,190.93,191.07,190.84,191.02,64028.0,190.0085,190.1479,189.919,190.0981,64028.0
2024-07-05 11:10:00,191.03,191.5,191.03,191.45,77097.0,190.1081,190.5758,190.1081,190.526,77097.0
2024-07-05 11:15:00,191.45,191.55,191.31,191.39,74091.0,190.526,190.6255,190.3867,190.4663,74091.0
2024-07-05 11:20:00,191.41,191.49,191.18,191.45,67185.0,190.4862,190.5658,190.2573,190.526,67185.0
2024-07-05 11:25:00,191.45,191.59,191.32,191.46,65744.0,190.526,190.6654,190.3967,190.536,65744.0
2024-07-05 11:30:00,191.46,191.63,191.45,191.55,55889.0,190.536,190.7052,190.526,190.6255,55889.0
2024-07-05 11:35:00,191.57,191.61,191.41,191.45,62090.0,190.6454,190.6853,190.4862,190.526,62090.0
2024-07-05 11:40:00,191.46,191.65,191.42,191.65,46129.0,190.536,190.7251,190.4962,190.7251,46129.0
2024-07-05 11:45:00,191.65,191.82,191.64,191.77,54009.0,190.7251,190.8942,190.7151,190.8445,54009.0
2024-07-05 11:50:00,191.77,191.91,191.73,191.87,63147.0,190.8445,190.9838,190.8047,190.944,63147.0
2024-07-05 11:55:00,191.88,191.94,191.76,191.8,67273.0,190.954,191.0137,190.8345,190.8743,67273.0
2024-07-05 12:00:00,191.8,191.82,191.68,191.71,42500.0,190.8743,190.8942,190.7549,190.7848,42500.0
2024-07-05 12:05:00,191.72,191.74,191.36,191.49,62066.0,190.7947,190.8146,190.4365,190.5658,62066.0
2024-07-05 12:10:00,191.48,191.69,191.48,191.67,55307.0,190.5559,190.7649,190.5559,190.745,55307.0
2024-07-05 12:15:00,191.67,191.68,191.46,191.56,49833.0,190.745,190.7549,190.536,190.6355,49833.0
2024-07-05 12:20:00,191.55,191.75,191.55,191.71,44669.0,190.6255,190.8246,190.6255,190.7848,44669.0
2024-07-05 12:25:00,191.7,191.87,191.67,191.82,55938.0,190.7748,190.944,190.745,190.8942,55938.0
2024-07-05 12:30:00,191.84,191.86,191.54,191.63,42271.0,190.9141,190.9341,190.6156,190.7052,42271.0
2024-07-05 12:35:00,191.62,191.79,191.58,191.78,48983.0,190.6952,190.8644,190.6554,190.8544,48983.0
2024-07-05 12:40:00,191.78,191.83,191.51,191.57,40750.0,190.8544,190.9042,190.5857,190.6454,40750.0
2024-07-05 12:45:00,191.57,191.61,191.49,191.53,39217.0,190.6454,190.6853,190.5658,190.6056,39217.0
2024-07-05 12:50:00,191.53,191.72,191.52,191.71,36809.0,190.6056,190.7947,190.5957,190.7848,36809.0
2024-07-05 12:55:00,191.73,191.73,191.56,191.66,29939.0,190.8047,190.8047,190.6355,190.735,29939.0
2024-07-05 13:00:00,191.64,191.73,191.6,191.71,37022.0,190.7151,190.8047,190.6753,190.7848,37022.0
2024-07-05 13:05:00,191.71,191.73,191.59,191.7,40686.0,190.7848,190.8047,190.6654,190.7748,40686.0
2024-07-05 13:10:00,191.69,191.74,191.68,191.7,26343.0,190.7649,190.8146,190.7549,190.7748,26343.0
2024-07-05 13:15:00,191.71,191.81,191.66,191.8,39492.0,190.7848,190.8843,190.735,190.8743,39492.0
2024-07-05 13:20:00,191.81,191.92,191.79,191.88,43005.0,190.8843,190.9938,190.8644,190.954,43005.0
2024-07-05 13:25:00,191.9,192.08,191.89,191.97,110320.0,190.9739,191.153,190.9639,191.0435,110320.0
2024-07-05 13:30:00,191.97,192.16,191.97,192.13,50934.0,191.0435,191.2326,191.0435,191.2027,50934.0
2024-07-05 13:35:00,192.14,192.16,191.96,191.97,46589.0,191.2127,191.2326,191.0336,191.0435,46589.0
2024-07-05 13:40:00,191.96,192.18,191.93,192.11,61380.0,191.0336,191.2525,191.0037,191.1828,61380.0
2024-07-05 13:45:00,192.11,192.21,192.03,192.13,34035.0,191.1828,191.2824,191.1032,191.2027,34035.0
2024-07-05 13:50:00,192.14,192.14,191.85,191.88,42095.0,191.2127,191.2127,190.9241,190.954,42095.0
2024-07-05 13:55:00,191.88,191.89,191.69,191.7,46291.0,190.954,190.9639,190.7649,190.7748,46291.0
2024-07-05 14:00:00,191.71,191.72,191.58,191.58,89728.0,190.7848,190.7947,190.6554,190.6554,89728.0
2024-07-05 14:05:00,191.58,191.88,191.58,191.84,60970.0,190.6554,190.954,190.6554,190.9141,60970.0
2024-07-05 14:10:00,191.84,192.11,191.78,192.11,86865.0,190.9141,191.1828,190.8544,191.1828,86865.0
2024-07-05 14:15:00,192.09,192.19,192.03,192.09,53438.0,191.1629,191.2625,191.1032,191.1629,53438.0
2024-07-05 14:20:00,192.1,192.16,192.08,192.13,87936.0,191.1729,191.2326,191.153,191.2027,87936.0
2024-07-05 14:25:00,192.12,192.19,192.05,192.11,127652.0,191.1928,191.2625,191.1231,191.1828,127652.0
2024-07-05 14:30:00,192.11,192.17,191.93,192.04,61579.0,191.1828,191.2426,191.0037,191.1132,61579.0
2024-07-05 14:35:00,192.05,192.1,191.93,191.93,60970.0,191.1231,191.1729,191.0037,191.0037,60970.0
2024-07-05 14:40:00,191.93,191.95,191.8,191.92,71785.0,191.0037,191.0236,190.8743,190.9938,71785.0
2024-07-05 14:45:00,191.93,192.09,191.91,192.03,90418.0,191.0037,191.1629,190.9838,191.1032,90418.0
2024-07-05 14:50:00,192.02,192.09,191.96,191.98,47366.0,191.0933,191.1629,191.0336,191.0535,47366.0
2024-07-05 14:55:00,191.98,192.01,191.91,192.01,53214.0,191.0535,191.0833,190.9838,191.0833,53214.0
2024-07-05 15:00:00,192.01,192.09,191.94,192.08,47251.0,191.0833,191.1629,191.0137,191.153,47251.0
2024-07-05 15:05:00,192.08,192.15,191.99,192.11,65638.0,191.153,191.2227,191.0634,191.1828,65638.0
2024-07-05 15:10:00,192.1,192.13,192.02,192.02,43704.0,191.1729,191.2027,191.0933,191.0933,43704.0
2024-07-05 15:15:00,192.02,192.03,191.89,191.94,46911.0,191.0933,191.1032,190.9639,191.0137,46911.0
2024-07-05 15:20:00,191.93,191.99,191.8,191.92,82209.0,191.0037,191.0634,190.8743,190.9938,82209.0
2024-07-05 15:25:00,191.92,192.17,191.89,192.06,90739.0,190.9938,191.2426,190.9639,191.1331,90739.0
2024-07-05 15:30:00,192.04,192.21,192.02,192.19,88170.0,191.1132,191.2824,191.0933,191.2625,88170.0
2024-07-05 15:35:00,192.19,192.26,192.02,192.07,83220.0,191.2625,191.3321,191.0933,191.143,83220.0
2024-07-05 15:40:00,192.07,192.14,191.84,192.14,100135.0,191.143,191.2127,190.9141,191.2127,100135.0
2024-07-05 15:45:00,192.15,192.2,192.06,192.08,111551.0,191.2227,191.2724,191.1331,191.153,111551.0
2024-07-05 15:50:00,192.07,192.23,191.96,191.96,225396.0,191.143,191.3023,191.0336,191.0336,225396.0
2024-07-05 15:55:00,191.95,192.09,191.87,191.94,485770.0,191.0236,191.1629,190.944,191.0137,485770.0
2024-07-08 09:30:00,191.38,191.41,189.32,190.16,655043.0,190.4564,190.4862,188.4063,189.2423,655043.0
2024-07-08 09:35:00,190.2,190.63,190.06,190.15,214558.0,189.2821,189.71,189.1427,189.2323,214558.0
2024-07-08 09:40:00,190.13,190.46,190.04,190.28,137802.0,189.2124,189.5408,189.1228,189.3617,137802.0
2024-07-08 09:45:00,190.28,190.31,189.67,189.78,180917.0,189.3617,189.3915,188.7546,188.8641,180917.0
2024-07-08 09:50:00,189.79,190.17,189.79,189.92,135052.0,188.874,189.2522,188.874,189.0034,135052.0
2024-07-08 09:55:00,189.94,190.0,189.63,189.73,107888.0,189.0233,189.083,188.7148,188.8143,107888.0
2024-07-08 10:00:00,189.75,189.75,189.33,189.51,165874.0,188.8342,188.8342,188.4163,188.5954,165874.0
2024-07-08 10:05:00,189.52,189.91,189.46,189.75,93751.0,188.6053,188.9935,188.5456,188.8342,93751.0
2024-07-08 10:10:00,189.77,190.03,189.63,190.03,125466.0,188.8541,189.1129,188.7148,189.1129,125466.0
2024-07-08 10:15:00,190.04,190.44,190.01,190.28,148776.0,189.1228,189.5209,189.093,189.3617,148776.0
2024-07-08 10:20:00,190.27,190.39,190.05,190.11,109971.0,189.3517,189.4711,189.1328,189.1925,109971.0
2024-07-08 10:25:00,190.1,190.41,189.99,190.41,71156.0,189.1825,189.491,189.0731,189.491,71156.0
2024-07-08 10:30:00,190.41,190.53,190.23,190.28,82993.0,189.491,189.6105,189.3119,189.3617,82993.0
2024-07-08 10:35:00,190.29,190.35,189.99,190.05,74149.0,189.3716,189.4313,189.0731,189.1328,74149.0
2024-07-08 10:40:00,190.05,190.08,189.83,189.91,72124.0,189.1328,189.1626,188.9138,188.9935,72124.0
2024-07-08 10:45:00,189.91,190.15,189.81,190.11,122916.0,188.9935,189.2323,188.8939,189.1925,122916.0
2024-07-08 10:50:00,190.1,190.3,190.09,190.27,59398.0,189.1825,189.3816,189.1726,189.3517,59398.0
2024-07-08 10:55:00,190.27,190.47,190.08,190.47,124229.0,189.3517,189.5508,189.1626,189.5508,124229.0
2024-07-08 11:00:00,190.47,190.76,190.45,190.76,60673.0,189.5508,189.8394,189.5309,189.8394,60673.0
2024-07-08 11:05:00,190.75,191.02,190.73,190.93,69321.0,189.8294,190.0981,189.8095,190.0085,69321.0
2024-07-08 11:10:00,190.94,191.04,190.84,190.94,56172.0,190.0185,190.118,189.919,190.0185,56172.0
2024-07-08 11:15:00,190.96,191.05,190.85,190.9,50803.0,190.0384,190.128,189.9289,189.9787,50803.0
2024-07-08 11:20:00,190.89,191.23,190.89,191.05,47671.0,189.9687,190.3071,189.9687,190.128,47671.0
2024-07-08 11:25:00,191.06,191.11,190.95,191.11,57671.0,190.1379,190.1877,190.0284,190.1877,57671.0
2024-07-08 11:30:00,191.11,191.23,191.03,191.23,73323.0,190.1877,190.3071,190.1081,190.3071,73323.0
2024-07-08 11:35:00,191.23,191.35,191.19,191.35,46639.0,190.3071,190.4265,190.2673,190.4265,46639.0
2024-07-08 11:40:00,191.35,191.56,191.29,191.54,60993.0,190.4265,190.6355,190.3668,190.6156,60993.0
2024-07-08 11:45:00,191.53,191.68,191.44,191.59,48899.0,190.6056,190.7549,190.5161,190.6654,48899.0
2024-07-08 11:50:00,191.59,191.63,191.37,191.39,49384.0,190.6654,190.7052,190.4464,190.4663,49384.0
2024-07-08 11:55:00,191.38,191.5,191.27,191.32,63815.0,190.4564,190.5758,190.3469,190.3967,63815.0
2024-07-08 12:00:00,191.33,191.33,191.16,191.2,44676.0,190.4066,190.4066,190.2374,190.2772,44676.0
2024-07-08 12:05:00,191.18,191.26,190.88,190.88,51808.0,190.2573,190.3369,189.9588,189.9588,51808.0
2024-07-08 12:10:00,190.9,190.98,190.8,190.9,36663.0,189.9787,190.0583,189.8792,189.9787,36663.0
2024-07-08 12:15:00,190.89,190.95,190.83,190.85,39648.0,189.9687,190.0284,189.909,189.9289,39648.0
2024-07-08 12:20:00,190.86,190.88,190.68,190.71,53683.0,189.9389,189.9588,189.7597,189.7896,53683.0
2024-07-08 12:25:00,190.68,190.83,190.56,190.82,48273.0,189.7597,189.909,189.6403,189.8991,48273.0
2024-07-08 12:30:00,190.82,190.91,190.8,190.91,38720.0,189.8991,189.9886,189.8792,189.9886,38720.0
2024-07-08 12:35:00,190.92,191.0,190.86,190.96,49109.0,189.9986,190.0782,189.9389,190.0384,49109.0
2024-07-08 12:40:00,190.98,191.21,190.98,191.01,46625.0,190.0583,190.2872,190.0583,190.0882,46625.0
2024-07-08 12:45:00,191.01,191.06,190.91,190.98,36540.0,190.0882,190.1379,189.9886,190.0583,36540.0
2024-07-08 12:50:00,190.99,191.1,190.95,191.1,53674.0,190.0682,190.1777,190.0284,190.1777,53674.0
2024-07-08 12:55:00,191.09,191.13,190.79,190.82,59755.0,190.1678,190.2076,189.8692,189.8991,59755.0
2024-07-08 13:00:00,190.82,190.85,190.76,190.82,42594.0,189.8991,189.9289,189.8394,189.8991,42594.0
2024-07-08 13:05:00,190.84,190.86,190.67,190.73,35041.0,189.919,189.9389,189.7498,189.8095,35041.0
2024-07-08 13:10:00,190.74,191.16,190.71,191.14,63140.0,189.8195,190.2374,189.7896,190.2175,63140.0
2024-07-08 13:15:00,191.16,191.2,191.0,191.05,54988.0,190.2374,190.2772,190.0782,190.128,54988.0
2024-07-08 13:20:00,191.05,191.16,191.03,191.09,32569.0,190.128,190.2374,190.1081,190.1678,32569.0
2024-07-08 13:25:00,191.09,191.19,191.08,191.14,40643.0,190.1678,190.2673,190.1578,190.2175,40643.0
2024-07-08 13:30:00,191.14,191.2,191.04,191.06,38190.0,190.2175,190.2772,190.118,190.1379,38190.0
2024-07-08 13:35:00,191.04,191.08,190.93,191.01,26847.0,190.118,190.1578,190.0085,190.0882,26847.0
2024-07-08 13:40:00,191.01,191.13,190.98,190.98,30728.0,190.0882,190.2076,190.0583,190.0583,30728.0
2024-07-08 13:45:00,190.97,191.0,190.77,190.78,36545.0,190.0483,190.0782,189.8493,189.8593,36545.0
2024-07-08 13:50:00,190.76,190.79,190.64,190.75,37510.0,189.8394,189.8692,189.7199,189.8294,37510.0
2024-07-08 13:55:00,190.75,190.88,190.67,190.83,109003.0,189.8294,189.9588,189.7498,189.909,109003.0
2024-07-08 14:00:00,190.83,190.92,190.67,190.75,34182.0,189.909,189.9986,189.7498,189.8294,34182.0
2024-07-08 14:05:00,190.74,190.83,190.69,190.75,33129.0,189.8195,189.909,189.7697,189.8294,33129.0
2024-07-08 14:10:00,190.75,190.79,190.71,190.75,30420.0,189.8294,189.8692,189.7896,189.8294,30420.0
2024-07-08 14:15:00,190.76,190.88,190.73,190.88,21957.0,189.8394,189.9588,189.8095,189.9588,21957.0
2024-07-08 14:20:00,190.86,191.0,190.83,190.99,27513.0,189.9389,190.0782,189.909,190.0682,27513.0
2024-07-08 14:25:00,191.0,191.06,190.94,190.94,33427.0,190.0782,190.1379,190.0185,190.0185,33427.0
2024-07-08 14:30:00,190.95,190.95,190.66,190.72,49611.0,190.0284,190.0284,189.7398,189.7996,49611.0
2024-07-08 14:35:00,190.73,190.78,190.71,190.76,87033.0,189.8095,189.8593,189.7896,189.8394,87033.0
2024-07-08 14:40:00,190.75,190.97,190.73,190.9,50125.0,189.8294,190.0483,189.8095,189.9787,50125.0
2024-07-08 14:45:00,190.89,190.92,190.77,190.83,60406.0,189.9687,189.9986,189.8493,189.909,60406.0
2024-07-08 14:50:00,190.83,190.85,190.74,190.74,44156.0,189.909,189.9289,189.8195,189.8195,44156.0
2024-07-08 14:55:00,190.75,190.92,190.73,190.77,53572.0,189.8294,189.9986,189.8095,189.8493,53572.0
2024-07-08 15:00:00,190.78,190.81,190.62,190.71,30360.0,189.8593,189.8891,189.7,189.7896,30360.0
2024-07-08 15:05:00,190.69,190.76,190.66,190.72,35647.0,189.7697,189.8394,189.7398,189.7996,35647.0
2024-07-08 15:10:00,190.73,190.75,190.61,190.66,52069.0,189.8095,189.8294,189.6901,189.7398,52069.0
2024-07-08 15:15:00,190.65,190.75,190.53,190.74,45020.0,189.7299,189.8294,189.6105,189.8195,45020.0
2024-07-08 15:20:00,190.73,190.74,190.61,190.64,52187.0,189.8095,189.8195,189.6901,189.7199,52187.0
2024-07-08 15:25:00,190.64,190.64,190.46,190.49,80927.0,189.7199,189.7199,189.5408,189.5707,80927.0
2024-07-08 15:30:00,190.49,190.49,190.2,190.22,200486.0,189.5707,189.5707,189.2821,189.302,200486.0
2024-07-08 15:35:00,190.2,190.31,190.03,190.03,101318.0,189.2821,189.3915,189.1129,189.1129,101318.0
2024-07-08 15:40:00,190.04,190.47,190.0,190.47,92276.0,189.1228,189.5508,189.083,189.5508,92276.0
2024-07-08 15:45:00,190.46,190.47,190.23,190.32,74400.0,189.5408,189.5508,189.3119,189.4015,74400.0
2024-07-08 15:50:00,190.32,190.58,190.24,190.43,149496.0,189.4015,189.6602,189.3219,189.511,149496.0
2024-07-08 15:55:00,190.44,190.65,190.33,190.47,479598.0,189.5209,189.7299,189.4114,189.5508,479598.0
2024-07-09 09:30:00,191.75,192.86,191.72,192.6,489402.0,190.8246,191.9292,190.7947,191.6705,489402.0
2024-07-09 09:35:00,192.62,192.68,192.37,192.46,206676.0,191.6904,191.7501,191.4416,191.5312,206676.0
2024-07-09 09:40:00,192.44,192.49,191.95,192.09,161749.0,191.5113,191.561,191.0236,191.1629,161749.0
2024-07-09 09:45:00,192.14,192.2,191.57,191.67,101140.0,191.2127,191.2724,190.6454,190.745,101140.0
2024-07-09 09:50:00,191.67,192.02,191.42,191.97,159791.0,190.745,191.0933,190.4962,191.0435,159791.0
2024-07-09 09:55:00,191.97,192.08,191.84,192.02,129861.0,191.0435,191.153,190.9141,191.0933,129861.0
2024-07-09 10:00:00,192.04,192.05,191.51,191.78,114722.0,191.1132,191.1231,190.5857,190.8544,114722.0
2024-07-09 10:05:00,191.78,192.09,191.76,191.76,142804.0,190.8544,191.1629,190.8345,190.8345,142804.0
2024-07-09 10:10:00,191.77,191.94,191.69,191.76,73493.0,190.8445,191.0137,190.7649,190.8345,73493.0
2024-07-09 10:15:00,191.77,191.86,191.59,191.79,112445.0,190.8445,190.9341,190.6654,190.8644,112445.0
2024-07-09 10:20:00,191.78,191.97,191.65,191.79,86394.0,190.8544,191.0435,190.7251,190.8644,86394.0
2024-07-09 10:25:00,191.79,191.97,191.67,191.96,55452.0,190.8644,191.0435,190.745,191.0336,55452.0
2024-07-09 10:30:00,191.98,192.1,191.67,191.77,110270.0,191.0535,191.1729,190.745,190.8445,110270.0
2024-07-09 10:35:00,191.76,191.99,191.72,191.78,50264.0,190.8345,191.0634,190.7947,190.8544,50264.0
2024-07-09 10:40:00,191.77,192.01,191.7,191.98,65320.0,190.8445,191.0833,190.7748,191.0535,65320.0
2024-07-09 10:45:00,191.96,192.16,191.87,191.92,73553.0,191.0336,191.2326,190.944,190.9938,73553.0
2024-07-09 10:50:00,191.93,191.96,191.82,191.86,81909.0,191.0037,191.0336,190.8942,190.9341,81909.0
2024-07-09 10:55:00,191.86,192.04,191.65,192.03,95440.0,190.9341,191.1132,190.7251,191.1032,95440.0
2024-07-09 11:00:00,192.03,192.06,191.71,191.75,56080.0,191.1032,191.1331,190.7848,190.8246,56080.0
2024-07-09 11:05:00,191.76,191.82,191.64,191.75,41551.0,190.8345,190.8942,190.7151,190.8246,41551.0
2024-07-09 11:10:00,191.76,191.79,191.49,191.5,71589.0,190.8345,190.8644,190.5658,190.5758,71589.0
2024-07-09 11:15:00,191.5,191.58,191.28,191.43,66475.0,190.5758,190.6554,190.3568,190.5061,66475.0
2024-07-09 11:20:00,191.44,191.47,191.17,191.23,71648.0,190.5161,190.5459,190.2474,190.3071,71648.0
2024-07-09 11:25:00,191.23,191.45,191.18,191.44,46894.0,190.3071,190.526,190.2573,190.5161,46894.0
2024-07-09 11:30:00,191.47,191.62,191.43,191.56,63232.0,190.5459,190.6952,190.5061,190.6355,63232.0
2024-07-09 11:35:00,191.56,191.56,191.45,191.48,27810.0,190.6355,190.6355,190.526,190.5559,27810.0
2024-07-09 11:40:00,191.48,191.52,191.31,191.32,31139.0,190.5559,190.5957,190.3867,190.3967,31139.0
2024-07-09 11:45:00,191.32,191.42,191.3,191.34,37282.0,190.3967,190.4962,190.3768,190.4166,37282.0
2024-07-09 11:50:00,191.34,191.37,191.11,191.11,49432.0,190.4166,190.4464,190.1877,190.1877,49432.0
2024-07-09 11:55:00,191.12,191.32,191.12,191.3,38922.0,190.1976,190.3967,190.1976,190.3768,38922.0
2024-07-09 12:00:00,191.29,191.33,191.22,191.23,29222.0,190.3668,190.4066,190.2971,190.3071,29222.0
2024-07-09 12:05:00,191.25,191.55,191.24,191.55,68540.0,190.327,190.6255,190.317,190.6255,68540.0
2024-07-09 12:10:00,191.54,191.57,191.21,191.21,257125.0,190.6156,190.6454,190.2872,190.2872,257125.0
2024-07-09 12:15:00,191.23,191.33,191.12,191.17,74908.0,190.3071,190.4066,190.1976,190.2474,74908.0
2024-07-09 12:20:00,191.16,191.17,190.89,190.93,93005.0,190.2374,190.2474,189.9687,190.0085,93005.0
2024-07-09 12:25:00,190.94,191.02,190.76,190.76,83277.0,190.0185,190.0981,189.8394,189.8394,83277.0
2024-07-09 12:30:00,190.75,190.83,190.54,190.62,85614.0,189.8294,189.909,189.6204,189.7,85614.0
2024-07-09 12:35:00,190.64,190.77,190.49,190.51,60920.0,189.7199,189.8493,189.5707,189.5906,60920.0
2024-07-09 12:40:00,190.52,190.57,190.31,190.37,57203.0,189.6005,189.6503,189.3915,189.4512,57203.0
2024-07-09 12:45:00,190.39,190.51,190.36,190.39,51435.0,189.4711,189.5906,189.4413,189.4711,51435.0
2024-07-09 12:50:00,190.4,190.64,190.4,190.56,50788.0,189.4811,189.7199,189.4811,189.6403,50788.0
2024-07-09 12:55:00,190.56,190.73,190.51,190.7,30565.0,189.6403,189.8095,189.5906,189.7796,30565.0
2024-07-09 13:00:00,190.69,190.87,190.68,190.87,54658.0,189.7697,189.9488,189.7597,189.9488,54658.0
2024-07-09 13:05:00,190.87,190.89,190.78,190.79,39367.0,189.9488,189.9687,189.8593,189.8692,39367.0
2024-07-09 13:10:00,190.79,190.85,190.73,190.82,34434.0,189.8692,189.9289,189.8095,189.8991,34434.0
2024-07-09 13:15:00,190.82,190.87,190.56,190.63,44210.0,189.8991,189.9488,189.6403,189.71,44210.0
2024-07-09 13:20:00,190.64,190.64,190.39,190.39,70845.0,189.7199,189.7199,189.4711,189.4711,70845.0
2024-07-09 13:25:00,190.4,190.45,190.31,190.42,32413.0,189.4811,189.5309,189.3915,189.501,32413.0
2024-07-09 13:30:00,190.42,190.63,190.42,190.62,37863.0,189.501,189.71,189.501,189.7,37863.0
2024-07-09 13:35:00,190.62,190.76,190.62,190.72,27507.0,189.7,189.8394,189.7,189.7996,27507.0
2024-07-09 13:40:00,190.71,190.8,190.71,190.75,20845.0,189.7896,189.8792,189.7896,189.8294,20845.0
2024-07-09 13:45:00,190.75,190.79,190.73,190.76,19207.0,189.8294,189.8692,189.8095,189.8394,19207.0
2024-07-09 13:50:00,190.75,190.95,190.75,190.89,42782.0,189.8294,190.0284,189.8294,189.9687,42782.0
2024-07-09 13:55:00,190.88,191.01,190.82,191.0,25619.0,189.9588,190.0882,189.8991,190.0782,25619.0
2024-07-09 14:00:00,191.0,191.14,191.0,191.12,38712.0,190.0782,190.2175,190.0782,190.1976,38712.0
2024-07-09 14:05:00,191.12,191.28,191.11,191.22,62849.0,190.1976,190.3568,190.1877,190.2971,62849.0
2024-07-09 14:10:00,191.22,191.25,190.99,190.99,60553.0,190.2971,190.327,190.0682,190.0682,60553.0
2024-07-09 14:15:00,190.99,191.04,190.97,190.98,38011.0,190.0682,190.118,190.0483,190.0583,38011.0
2024-07-09 14:20:00,190.99,191.05,190.8,190.82,70929.0,190.0682,190.128,189.8792,189.8991,70929.0
2024-07-09 14:25:00,190.82,190.96,190.78,190.96,39686.0,189.8991,190.0384,189.8593,190.0384,39686.0
2024-07-09 14:30:00,190.98,191.09,190.87,190.97,57794.0,190.0583,190.1678,189.9488,190.0483,57794.0
2024-07-09 14:35:00,190.96,191.12,190.89,191.11,30990.0,190.0384,190.1976,189.9687,190.1877,30990.0
2024-07-09 14:40:00,191.11,191.24,191.09,191.24,37453.0,190.1877,190.317,190.1678,190.317,37453.0
2024-07-09 14:45:00,191.24,191.27,191.1,191.12,60254.0,190.317,190.3469,190.1777,190.1976,60254.0
2024-07-09 14:50:00,191.11,191.11,190.63,190.66,98570.0,190.1877,190.1877,189.71,189.7398,98570.0
2024-07-09 14:55:00,190.65,190.79,190.6,190.73,61467.0,189.7299,189.8692,189.6801,189.8095,61467.0
2024-07-09 15:00:00,190.73,190.75,190.63,190.65,41947.0,189.8095,189.8294,189.71,189.7299,41947.0
2024-07-09 15:05:00,190.66,190.84,190.6,190.81,34217.0,189.7398,189.919,189.6801,189.8891,34217.0
2024-07-09 15:10:00,190.81,190.82,190.74,190.77,32994.0,189.8891,189.8991,189.8195,189.8493,32994.0
2024-07-09 15:15:00,190.76,190.77,190.58,190.58,45049.0,189.8394,189.8493,189.6602,189.6602,45049.0
2024-07-09 15:20:00,190.58,190.65,190.44,190.46,38503.0,189.6602,189.7299,189.5209,189.5408,38503.0
2024-07-09 15:25:00,190.46,190.51,190.4,190.49,39519.0,189.5408,189.5906,189.4811,189.5707,39519.0
2024-07-09 15:30:00,190.49,190.52,190.27,190.39,47402.0,189.5707,189.6005,189.3517,189.4711,47402.0
2024-07-09 15:35:00,190.39,190.51,190.37,190.49,48504.0,189.4711,189.5906,189.4512,189.5707,48504.0
2024-07-09 15:40:00,190.49,190.51,190.42,190.43,48278.0,189.5707,189.5906,189.501,189.511,48278.0
2024-07-09 15:45:00,190.43,190.45,190.31,190.44,47151.0,189.511,189.5309,189.3915,189.5209,47151.0
2024-07-09 15:50:00,190.44,190.57,190.34,190.42,111896.0,189.5209,189.6503,189.4214,189.501,111896.0
2024-07-09 15:55:00,190.42,190.55,190.23,190.49,412532.0,189.501,189.6304,189.3119,189.5707,412532.0
2024-07-10 09:30:00,190.75,191.95,190.62,191.9,415650.0,189.8294,191.0236,189.7,190.9739,415650.0
2024-07-10 09:35:00,191.87,192.38,191.45,192.25,224675.0,190.944,191.4515,190.526,191.3222,224675.0
2024-07-10 09:40:00,192.26,192.32,191.87,192.27,133830.0,191.3321,191.3918,190.944,191.3421,133830.0
2024-07-10 09:45:00,192.28,192.29,191.68,191.85,115854.0,191.352,191.362,190.7549,190.9241,115854.0
2024-07-10 09:50:00,191.86,192.11,191.86,192.11,127978.0,190.9341,191.1828,190.9341,191.1828,127978.0
2024-07-10 09:55:00,192.12,192.31,192.1,192.29,93333.0,191.1928,191.3819,191.1729,191.362,93333.0
2024-07-10 10:00:00,192.29,192.44,191.94,192.27,102087.0,191.362,191.5113,191.0137,191.3421,102087.0
2024-07-10 10:05:00,192.29,192.45,192.0,192.06,122316.0,191.362,191.5212,191.0734,191.1331,122316.0
2024-07-10 10:10:00,192.07,192.28,191.87,191.95,131219.0,191.143,191.352,190.944,191.0236,131219.0
2024-07-10 10:15:00,191.94,192.14,191.71,191.83,110707.0,191.0137,191.2127,190.7848,190.9042,110707.0
2024-07-10 10:20:00,191.83,191.83,191.29,191.33,104417.0,190.9042,190.9042,190.3668,190.4066,104417.0
2024-07-10 10:25:00,191.34,191.6,191.32,191.59,69827.0,190.4166,190.6753,190.3967,190.6654,69827.0
2024-07-10 10:30:00,191.61,191.75,191.41,191.41,75431.0,190.6853,190.8246,190.4862,190.4862,75431.0
2024-07-10 10:35:00,191.42,191.69,191.42,191.59,62884.0,190.4962,190.7649,190.4962,190.6654,62884.0
2024-07-10 10:40:00,191.59,191.61,191.39,191.51,54042.0,190.6654,190.6853,190.4663,190.5857,54042.0
2024-07-10 10:45:00,191.52,191.6,191.37,191.44,64454.0,190.5957,190.6753,190.4464,190.5161,64454.0
2024-07-10 10:50:00,191.45,191.45,191.25,191.27,69808.0,190.526,190.526,190.327,190.3469,69808.0
2024-07-10 10:55:00,191.27,191.37,191.09,191.28,69051.0,190.3469,190.4464,190.1678,190.3568,69051.0
2024-07-10 11:00:00,191.27,191.29,190.88,190.89,92407.0,190.3469,190.3668,189.9588,189.9687,92407.0
2024-07-10 11:05:00,190.88,191.46,190.87,191.44,65353.0,189.9588,190.536,189.9488,190.5161,65353.0
2024-07-10 11:10:00,191.44,191.64,191.44,191.47,79773.0,190.5161,190.7151,190.5161,190.5459,79773.0
2024-07-10 11:15:00,191.46,191.6,191.46,191.54,51734.0,190.536,190.6753,190.536,190.6156,51734.0
2024-07-10 11:20:00,191.54,191.63,191.54,191.59,52042.0,190.6156,190.7052,190.6156,190.6654,52042.0
2024-07-10 11:25:00,191.58,191.68,191.53,191.56,58580.0,190.6554,190.7549,190.6056,190.6355,58580.0
2024-07-10 11:30:00,191.56,191.82,191.55,191.78,52629.0,190.6355,190.8942,190.6255,190.8544,52629.0
2024-07-10 11:35:00,191.78,191.79,191.65,191.65,42883.0,190.8544,190.8644,190.7251,190.7251,42883.0
2024-07-10 11:40:00,191.64,191.69,191.48,191.66,27480.0,190.7151,190.7649,190.5559,190.735,27480.0
2024-07-10 11:45:00,191.65,191.66,191.57,191.61,20938.0,190.7251,190.735,190.6454,190.6853,20938.0
2024-07-10 11:50:00,191.61,191.85,191.61,191.83,46759.0,190.6853,190.9241,190.6853,190.9042,46759.0
2024-07-10 11:55:00,191.84,191.86,191.74,191.8,38067.0,190.9141,190.9341,190.8146,190.8743,38067.0
2024-07-10 12:00:00,191.79,191.86,191.71,191.72,28064.0,190.8644,190.9341,190.7848,190.7947,28064.0
2024-07-10 12:05:00,191.72,191.72,191.49,191.56,39057.0,190.7947,190.7947,190.5658,190.6355,39057.0
2024-07-10 12:10:00,191.57,191.57,191.34,191.34,52522.0,190.6454,190.6454,190.4166,190.4166,52522.0
2024-07-10 12:15:00,191.35,191.65,191.35,191.42,85381.0,190.4265,190.7251,190.4265,190.4962,85381.0
2024-07-10 12:20:00,191.43,191.78,191.42,191.74,112287.0,190.5061,190.8544,190.4962,190.8146,112287.0
2024-07-10 12:25:00,191.74,191.99,191.71,191.78,46631.0,190.8146,191.0634,190.7848,190.8544,46631.0
2024-07-10 12:30:00,191.79,191.91,191.73,191.84,39775.0,190.8644,190.9838,190.8047,190.9141,39775.0
2024-07-10 12:35:00,191.85,191.92,191.79,191.8,44987.0,190.9241,190.9938,190.8644,190.8743,44987.0
2024-07-10 12:40:00,191.79,192.06,191.74,192.04,48010.0,190.8644,191.1331,190.8146,191.1132,48010.0
2024-07-10 12:45:00,192.04,192.13,191.95,192.09,62435.0,191.1132,191.2027,191.0236,191.1629,62435.0
2024-07-10 12:50:00,192.09,192.32,192.05,192.3,47717.0,191.1629,191.3918,191.1231,191.3719,47717.0
2024-07-10 12:55:00,192.28,192.36,192.23,192.25,41400.0,191.352,191.4316,191.3023,191.3222,41400.0
2024-07-10 13:00:00,192.24,192.55,192.17,192.54,58580.0,191.3122,191.6207,191.2426,191.6108,58580.0
2024-07-10 13:05:00,192.54,192.84,192.53,192.7,82563.0,191.6108,191.9093,191.6008,191.77,82563.0
2024-07-10 13:10:00,192.7,192.78,192.53,192.66,54923.0,191.77,191.8496,191.6008,191.7302,54923.0
2024-07-10 13:15:00,192.66,192.87,192.66,192.86,66373.0,191.7302,191.9392,191.7302,191.9292,66373.0
2024-07-10 13:20:00,192.87,192.91,192.76,192.78,34676.0,191.9392,191.979,191.8297,191.8496,34676.0
2024-07-10 13:25:00,192.77,192.78,192.53,192.57,37062.0,191.8397,191.8496,191.6008,191.6406,37062.0
2024-07-10 13:30:00,192.57,192.67,192.56,192.65,38408.0,191.6406,191.7401,191.6307,191.7202,38408.0
2024-07-10 13:35:00,192.66,192.67,192.58,192.62,26556.0,191.7302,191.7401,191.6506,191.6904,26556.0
2024-07-10 13:40:00,192.63,192.94,192.62,192.91,53168.0,191.7003,192.0088,191.6904,191.979,53168.0
2024-07-10 13:45:00,192.9,192.95,192.78,192.91,51860.0,191.969,192.0188,191.8496,191.979,51860.0
2024-07-10 13:50:00,192.91,192.94,192.83,192.88,35358.0,191.979,192.0088,191.8994,191.9491,35358.0
2024-07-10 13:55:00,192.88,192.97,192.85,192.88,25044.0,191.9491,192.0387,191.9193,191.9491,25044.0
2024-07-10 14:00:00,192.89,192.98,192.88,192.9,26350.0,191.9591,192.0486,191.9491,191.969,26350.0
2024-07-10 14:05:00,192.9,192.92,192.72,192.77,31867.0,191.969,191.9889,191.7899,191.8397,31867.0
2024-07-10 14:10:00,192.78,192.78,192.69,192.72,39722.0,191.8496,191.8496,191.76,191.7899,39722.0
2024-07-10 14:15:00,192.72,192.78,192.63,192.72,48109.0,191.7899,191.8496,191.7003,191.7899,48109.0
2024-07-10 14:20:00,192.71,192.82,192.7,192.71,45359.0,191.7799,191.8894,191.77,191.7799,45359.0
2024-07-10 14:25:00,192.7,192.71,192.63,192.67,38555.0,191.77,191.7799,191.7003,191.7401,38555.0
2024-07-10 14:30:00,192.67,192.8,192.65,192.75,47290.0,191.7401,191.8695,191.7202,191.8198,47290.0
2024-07-10 14:35:00,192.75,192.92,192.75,192.9,79277.0,191.8198,191.9889,191.8198,191.969,79277.0
2024-07-10 14:40:00,192.9,193.15,192.86,193.15,86188.0,191.969,192.2178,191.9292,192.2178,86188.0
2024-07-10 14:45:00,193.15,193.31,193.07,193.08,69605.0,192.2178,192.3771,192.1382,192.1482,69605.0
2024-07-10 14:50:00,193.08,193.09,192.88,192.95,74998.0,192.1482,192.1581,191.9491,192.0188,74998.0
2024-07-10 14:55:00,192.95,192.95,192.79,192.86,51646.0,192.0188,192.0188,191.8596,191.9292,51646.0
2024-07-10 15:00:00,192.86,192.86,192.71,192.72,61492.0,191.9292,191.9292,191.7799,191.7899,61492.0
2024-07-10 15:05:00,192.71,192.82,192.62,192.67,64422.0,191.7799,191.8894,191.6904,191.7401,64422.0
2024-07-10 15:10:00,192.66,192.73,192.54,192.71,57641.0,191.7302,191.7999,191.6108,191.7799,57641.0
2024-07-10 15:15:00,192.7,192.73,192.61,192.65,50937.0,191.77,191.7999,191.6804,191.7202,50937.0
2024-07-10 15:20:00,192.66,192.66,192.3,192.31,62866.0,191.7302,191.7302,191.3719,191.3819,62866.0
2024-07-10 15:25:00,192.31,192.47,192.27,192.34,61225.0,191.3819,191.5411,191.3421,191.4117,61225.0
2024-07-10 15:30:00,192.36,192.38,192.28,192.38,38288.0,191.4316,191.4515,191.352,191.4515,38288.0
2024-07-10 15:35:00,192.38,192.42,192.19,192.19,46819.0,191.4515,191.4913,191.2625,191.2625,46819.0
2024-07-10 15:40:00,192.18,192.22,192.07,192.1,72896.0,191.2525,191.2923,191.143,191.1729,72896.0
2024-07-10 15:45:00,192.09,192.51,192.07,192.5,81955.0,191.1629,191.5809,191.143,191.571,81955.0
2024-07-10 15:50:00,192.5,192.81,192.41,192.65,204795.0,191.571,191.8795,191.4814,191.7202,204795.0
2024-07-10 15:55:00,192.64,192.88,192.63,192.67,356745.0,191.7103,191.9491,191.7003,191.7401,356745.0
2024-07-11 09:30:00,191.4,192.41,191.2,192.01,569542.0,190.4763,191.4814,190.2772,191.0833,569542.0
2024-07-11 09:35:00,192.01,192.3,191.87,191.89,267857.0,191.0833,191.3719,190.944,190.9639,267857.0
2024-07-11 09:40:00,191.89,191.9,191.5,191.65,184023.0,190.9639,190.9739,190.5758,190.7251,184023.0
2024-07-11 09:45:00,191.62,191.85,191.36,191.44,150242.0,190.6952,190.9241,190.4365,190.5161,150242.0
2024-07-11 09:50:00,191.46,191.47,191.12,191.25,169931.0,190.536,190.5459,190.1976,190.327,169931.0
2024-07-11 09:55:00,191.25,191.55,191.05,191.39,137721.0,190.327,190.6255,190.128,190.4663,137721.0
2024-07-11 10:00:00,191.39,191.39,190.91,191.04,198386.0,190.4663,190.4663,189.9886,190.118,198386.0
2024-07-11 10:05:00,191.03,191.12,190.25,190.28,253692.0,190.1081,190.1976,189.3318,189.3617,253692.0
2024-07-11 10:10:00,190.28,190.28,189.64,189.9,296550.0,189.3617,189.3617,188.7248,188.9835,296550.0
2024-07-11 10:15:00,189.91,190.16,189.74,189.83,219022.0,188.9935,189.2423,188.8243,188.9138,219022.0
2024-07-11 10:20:00,189.83,189.93,189.28,189.44,172994.0,188.9138,189.0134,188.3665,188.5257,172994.0
2024-07-11 10:25:00,189.45,189.98,189.43,189.78,148547.0,188.5357,189.0631,188.5158,188.8641,148547.0
2024-07-11 10:30:00,189.78,190.05,189.49,189.49,125743.0,188.8641,189.1328,188.5755,188.5755,125743.0
2024-07-11 10:35:00,189.5,189.69,189.34,189.38,103339.0,188.5854,188.7745,188.4262,188.466,103339.0
2024-07-11 10:40:00,189.38,189.52,189.24,189.34,148101.0,188.466,188.6053,188.3267,188.4262,148101.0
2024-07-11 10:45:00,189.35,189.44,189.05,189.11,114345.0,188.4362,188.5257,188.1376,188.1973,114345.0
2024-07-11 10:50:00,189.12,189.48,188.97,189.25,216520.0,188.2073,188.5655,188.058,188.3366,216520.0
2024-07-11 10:55:00,189.27,189.3,188.82,188.85,168313.0,188.3565,188.3864,187.9087,187.9386,168313.0
2024-07-11 11:00:00,188.84,188.89,188.61,188.63,146691.0,187.9286,187.9784,187.6997,187.7196,146691.0
2024-07-11 11:05:00,188.66,188.85,188.38,188.81,140115.0,187.7495,187.9386,187.4708,187.8988,140115.0
2024-07-11 11:10:00,188.8,188.89,188.43,188.54,131786.0,187.8888,187.9784,187.5206,187.6301,131786.0
2024-07-11 11:15:00,188.55,188.57,188.31,188.44,85983.0,187.64,187.6599,187.4012,187.5306,85983.0
2024-07-11 11:20:00,188.43,188.46,187.88,187.97,122740.0,187.5206,187.5505,186.9733,187.0628,122740.0
2024-07-11 11:25:00,187.98,188.2,187.96,187.97,113513.0,187.0728,187.2917,187.0529,187.0628,113513.0
2024-07-11 11:30:00,187.97,188.05,187.73,187.86,145410.0,187.0628,187.1424,186.824,186.9534,145410.0
2024-07-11 11:35:00,187.86,187.88,187.44,187.69,146051.0,186.9534,186.9733,186.5354,186.7842,146051.0
2024-07-11 11:40:00,187.67,187.68,187.35,187.57,242742.0,186.7643,186.7742,186.4458,186.6648,242742.0
2024-07-11 11:45:00,187.59,187.94,187.35,187.93,132418.0,186.6847,187.033,186.4458,187.023,132418.0
2024-07-11 11:50:00,187.95,188.06,187.61,187.63,95906.0,187.0429,187.1524,186.7046,186.7245,95906.0
2024-07-11 11:55:00,187.63,187.84,187.42,187.43,82926.0,186.7245,186.9335,186.5155,186.5254,82926.0
2024-07-11 12:00:00,187.42,187.48,186.98,187.0,304898.0,186.5155,186.5752,186.0776,186.0975,304898.0
2024-07-11 12:05:00,187.01,187.63,186.82,187.53,128723.0,186.1075,186.7245,185.9184,186.6249,128723.0
2024-07-11 12:10:00,187.53,187.69,187.45,187.61,86619.0,186.6249,186.7842,186.5453,186.7046,86619.0
2024-07-11 12:15:00,187.6,187.75,187.51,187.71,111502.0,186.6946,186.8439,186.605,186.8041,111502.0
2024-07-11 12:20:00,187.71,187.74,187.38,187.43,55970.0,186.8041,186.8339,186.4757,186.5254,55970.0
2024-07-11 12:25:00,187.42,187.83,187.4,187.79,62568.0,186.5155,186.9235,186.4956,186.8837,62568.0
2024-07-11 12:30:00,187.8,188.06,187.72,187.92,60442.0,186.8936,187.1524,186.814,187.0131,60442.0
2024-07-11 12:35:00,187.91,188.02,187.8,187.89,54715.0,187.0031,187.1126,186.8936,186.9832,54715.0
2024-07-11 12:40:00,187.88,188.12,187.88,188.01,53029.0,186.9733,187.2121,186.9733,187.1026,53029.0
2024-07-11 12:45:00,188.0,188.0,187.61,187.63,50819.0,187.0927,187.0927,186.7046,186.7245,50819.0
2024-07-11 12:50:00,187.63,187.8,187.4,187.4,49978.0,186.7245,186.8936,186.4956,186.4956,49978.0
2024-07-11 12:55:00,187.42,187.59,187.29,187.3,67772.0,186.5155,186.6847,186.3861,186.3961,67772.0
2024-07-11 13:00:00,187.31,187.44,187.15,187.27,76051.0,186.406,186.5354,186.2468,186.3662,76051.0
2024-07-11 13:05:00,187.28,187.62,187.28,187.51,37785.0,186.3762,186.7145,186.3762,186.605,37785.0
2024-07-11 13:10:00,187.53,187.69,187.44,187.64,42537.0,186.6249,186.7842,186.5354,186.7344,42537.0
2024-07-11 13:15:00,187.63,187.77,187.53,187.68,32663.0,186.7245,186.8638,186.6249,186.7742,32663.0
2024-07-11 13:20:00,187.68,187.74,187.32,187.39,48886.0,186.7742,186.8339,186.416,186.4856,48886.0
2024-07-11 13:25:00,187.39,187.63,187.37,187.63,35779.0,186.4856,186.7245,186.4657,186.7245,35779.0
2024-07-11 13:30:00,187.61,187.62,187.39,187.42,37016.0,186.7046,186.7145,186.4856,186.5155,37016.0
2024-07-11 13:35:00,187.43,187.55,187.24,187.25,35282.0,186.5254,186.6449,186.3363,186.3463,35282.0
2024-07-11 13:40:00,187.26,187.46,187.26,187.33,37714.0,186.3563,186.5553,186.3563,186.4259,37714.0
2024-07-11 13:45:00,187.33,187.33,186.92,187.02,63762.0,186.4259,186.4259,186.0179,186.1174,63762.0
2024-07-11 13:50:00,187.03,187.1,186.92,187.01,40740.0,186.1274,186.197,186.0179,186.1075,40740.0
2024-07-11 13:55:00,187.01,187.26,187.0,187.13,44067.0,186.1075,186.3563,186.0975,186.2269,44067.0
2024-07-11 14:00:00,187.14,187.27,187.14,187.24,42954.0,186.2368,186.3662,186.2368,186.3363,42954.0
2024-07-11 14:05:00,187.25,187.37,187.07,187.12,59448.0,186.3463,186.4657,186.1672,186.2169,59448.0
2024-07-11 14:10:00,187.13,187.28,187.03,187.26,61670.0,186.2269,186.3762,186.1274,186.3563,61670.0
2024-07-11 14:15:00,187.28,187.43,187.23,187.31,49377.0,186.3762,186.5254,186.3264,186.406,49377.0
2024-07-11 14:20:00,187.31,187.63,187.31,187.5,60287.0,186.406,186.7245,186.406,186.5951,60287.0
2024-07-11 14:25:00,187.49,187.49,187.37,187.39,34844.0,186.5851,186.5851,186.4657,186.4856,34844.0
2024-07-11 14:30:00,187.38,187.94,187.35,187.88,261047.0,186.4757,187.033,186.4458,186.9733,261047.0
2024-07-11 14:35:00,187.87,187.99,187.77,187.95,43285.0,186.9633,187.0827,186.8638,187.0429,43285.0
2024-07-11 14:40:00,187.94,188.11,187.84,188.03,67209.0,187.033,187.2021,186.9335,187.1225,67209.0
2024-07-11 14:45:00,188.02,188.15,187.87,187.91,71993.0,187.1126,187.242,186.9633,187.0031,71993.0
2024-07-11 14:50:00,187.94,188.2,187.9,188.03,35758.0,187.033,187.2917,186.9932,187.1225,35758.0
2024-07-11 14:55:00,188.03,188.18,188.03,188.13,63629.0,187.1225,187.2718,187.1225,187.2221,63629.0
2024-07-11 15:00:00,188.15,188.39,188.11,188.38,59707.0,187.242,187.4808,187.2021,187.4708,59707.0
2024-07-11 15:05:00,188.39,188.46,188.29,188.31,50975.0,187.4808,187.5505,187.3813,187.4012,50975.0
2024-07-11 15:10:00,188.3,188.32,187.87,187.92,99055.0,187.3912,187.4111,186.9633,187.0131,99055.0
2024-07-11 15:15:00,187.92,188.14,187.9,188.09,85242.0,187.0131,187.232,186.9932,187.1822,85242.0
2024-07-11 15:20:00,188.09,188.16,188.04,188.15,72667.0,187.1822,187.2519,187.1325,187.242,72667.0
2024-07-11 15:25:00,188.15,188.19,187.88,187.91,84882.0,187.242,187.2818,186.9733,187.0031,84882.0
2024-07-11 15:30:00,187.9,187.95,187.64,187.67,86709.0,186.9932,187.0429,186.7344,186.7643,86709.0
2024-07-11 15:35:00,187.66,187.92,187.64,187.83,94480.0,186.7543,187.0131,186.7344,186.9235,94480.0
2024-07-11 15:40:00,187.81,187.81,187.25,187.27,93894.0,186.9036,186.9036,186.3463,186.3662,93894.0
2024-07-11 15:45:00,187.25,187.35,187.06,187.22,125389.0,186.3463,186.4458,186.1572,186.3164,125389.0
2024-07-11 15:50:00,187.24,187.69,187.17,187.31,293780.0,186.3363,186.7842,186.2667,186.406,293780.0
2024-07-11 15:55:00,187.29,187.6,187.17,187.29,760875.0,186.3861,186.6946,186.2667,186.3861,760875.0
2024-07-12 09:30:00,186.92,188.05,186.62,187.81,410646.0,186.0179,187.1424,185.7193,186.9036,410646.0
2024-07-12 09:35:00,187.83,188.32,187.57,187.7,167025.0,186.9235,187.4111,186.6648,186.7941,167025.0
2024-07-12 09:40:00,187.72,187.94,187.06,187.07,124318.0,186.814,187.033,186.1572,186.1672,124318.0
2024-07-12 09:45:00,187.08,187.42,186.64,186.76,249231.0,186.1771,186.5155,185.7392,185.8587,249231.0
2024-07-12 09:50:00,186.78,187.15,186.77,187.03,115899.0,185.8786,186.2468,185.8686,186.1274,115899.0
2024-07-12 09:55:00,187.05,187.8,187.0,187.74,116397.0,186.1473,186.8936,186.0975,186.8339,116397.0
2024-07-12 10:00:00,187.75,188.14,187.52,187.61,140184.0,186.8439,187.232,186.615,186.7046,140184.0
2024-07-12 10:05:00,187.61,187.71,187.24,187.71,88117.0,186.7046,186.8041,186.3363,186.8041,88117.0
2024-07-12 10:10:00,187.71,187.85,187.18,187.35,96712.0,186.8041,186.9434,186.2766,186.4458,96712.0
2024-07-12 10:15:00,187.39,187.43,187.02,187.09,103835.0,186.4856,186.5254,186.1174,186.1871,103835.0
2024-07-12 10:20:00,187.08,187.1,186.73,186.95,113411.0,186.1771,186.197,185.8288,186.0477,113411.0
2024-07-12 10:25:00,186.96,187.16,186.85,186.85,72181.0,186.0577,186.2567,185.9482,185.9482,72181.0
2024-07-12 10:30:00,186.85,187.31,186.77,187.31,101832.0,185.9482,186.406,185.8686,186.406,101832.0
2024-07-12 10:35:00,187.31,187.55,187.17,187.55,104167.0,186.406,186.6449,186.2667,186.6449,104167.0
2024-07-12 10:40:00,187.55,187.89,187.52,187.78,109468.0,186.6449,186.9832,186.615,186.8737,109468.0
2024-07-12 10:45:00,187.78,188.19,187.55,188.14,86355.0,186.8737,187.2818,186.6449,187.232,86355.0
2024-07-12 10:50:00,188.14,188.16,187.5,187.66,89362.0,187.232,187.2519,186.5951,186.7543,89362.0
2024-07-12 10:55:00,187.66,187.66,187.23,187.23,111966.0,186.7543,186.7543,186.3264,186.3264,111966.0
2024-07-12 11:00:00,187.2,187.65,187.2,187.54,63525.0,186.2965,186.7444,186.2965,186.6349,63525.0
2024-07-12 11:05:00,187.52,187.84,187.42,187.75,49354.0,186.615,186.9335,186.5155,186.8439,49354.0
2024-07-12 11:10:00,187.74,187.82,187.59,187.59,59664.0,186.8339,186.9135,186.6847,186.6847,59664.0
2024-07-12 11:15:00,187.6,187.67,187.24,187.26,57640.0,186.6946,186.7643,186.3363,186.3563,57640.0
2024-07-12 11:20:00,187.28,187.6,187.27,187.45,60148.0,186.3762,186.6946,186.3662,186.5453,60148.0
2024-07-12 11:25:00,187.46,187.61,187.36,187.38,93733.0,186.5553,186.7046,186.4558,186.4757,93733.0
2024-07-12 11:30:00,187.38,187.4,187.06,187.19,103958.0,186.4757,186.4956,186.1572,186.2866,103958.0
2024-07-12 11:35:00,187.18,187.39,187.17,187.27,38221.0,186.2766,186.4856,186.2667,186.3662,38221.0
2024-07-12 11:40:00,187.31,187.41,187.27,187.28,54163.0,186.406,186.5055,186.3662,186.3762,54163.0
2024-07-12 11:45:00,187.27,187.37,187.1,187.16,52114.0,186.3662,186.4657,186.197,186.2567,52114.0
2024-07-12 11:50:00,187.17,187.34,187.07,187.31,50023.0,186.2667,186.4359,186.1672,186.406,50023.0
2024-07-12 11:55:00,187.32,187.4,186.87,186.92,59453.0,186.416,186.4956,185.9681,186.0179,59453.0
2024-07-12 12:00:00,186.91,187.21,186.88,187.1,102722.0,186.0079,186.3065,185.9781,186.197,102722.0
2024-07-12 12:05:00,187.1,187.19,186.78,186.8,49104.0,186.197,186.2866,185.8786,185.8985,49104.0
2024-07-12 12:10:00,186.81,186.92,186.76,186.87,33234.0,185.9084,186.0179,185.8587,185.9681,33234.0
2024-07-12 12:15:00,186.86,187.1,186.85,186.98,96434.0,185.9582,186.197,185.9482,186.0776,96434.0
2024-07-12 12:20:00,186.99,187.06,186.87,187.05,44767.0,186.0876,186.1572,185.9681,186.1473,44767.0
2024-07-12 12:25:00,187.04,187.2,186.9,187.05,79884.0,186.1373,186.2965,185.998,186.1473,79884.0
2024-07-12 12:30:00,187.06,187.22,187.01,187.02,50634.0,186.1572,186.3164,186.1075,186.1174,50634.0
2024-07-12 12:35:00,187.02,187.32,187.02,187.18,54013.0,186.1174,186.416,186.1174,186.2766,54013.0
2024-07-12 12:40:00,187.19,187.19,186.98,186.99,39449.0,186.2866,186.2866,186.0776,186.0876,39449.0
2024-07-12 12:45:00,186.98,187.08,186.9,186.97,29715.0,186.0776,186.1771,185.998,186.0677,29715.0
2024-07-12 12:50:00,186.96,187.35,186.96,187.23,161700.0,186.0577,186.4458,186.0577,186.3264,161700.0
2024-07-12 12:55:00,187.25,187.64,187.24,187.62,142889.0,186.3463,186.7344,186.3363,186.7145,142889.0
2024-07-12 13:00:00,187.63,187.64,187.42,187.46,107716.0,186.7245,186.7344,186.5155,186.5553,107716.0
2024-07-12 13:05:00,187.46,187.59,187.41,187.47,105673.0,186.5553,186.6847,186.5055,186.5652,105673.0
2024-07-12 13:10:00,187.46,187.64,187.4,187.52,65401.0,186.5553,186.7344,186.4956,186.615,65401.0
2024-07-12 13:15:00,187.51,187.62,187.45,187.52,59338.0,186.605,186.7145,186.5453,186.615,59338.0
2024-07-12 13:20:00,187.51,187.6,187.45,187.57,61660.0,186.605,186.6946,186.5453,186.6648,61660.0
2024-07-12 13:25:00,187.57,187.64,187.49,187.58,51928.0,186.6648,186.7344,186.5851,186.6747,51928.0
2024-07-12 13:30:00,187.58,187.83,187.55,187.81,91163.0,186.6747,186.9235,186.6449,186.9036,91163.0
2024-07-12 13:35:00,187.81,187.92,187.76,187.87,51789.0,186.9036,187.0131,186.8538,186.9633,51789.0
2024-07-12 13:40:00,187.86,188.25,187.81,188.22,125693.0,186.9534,187.3415,186.9036,187.3116,125693.0
2024-07-12 13:45:00,188.23,188.48,188.12,188.43,110588.0,187.3216,187.5704,187.2121,187.5206,110588.0
2024-07-12 13:50:00,188.43,188.69,188.35,188.6,84472.0,187.5206,187.7793,187.441,187.6898,84472.0
2024-07-12 13:55:00,188.59,188.64,188.37,188.44,114237.0,187.6798,187.7296,187.4609,187.5306,114237.0
2024-07-12 14:00:00,188.43,188.63,188.35,188.53,88064.0,187.5206,187.7196,187.441,187.6201,88064.0
2024-07-12 14:05:00,188.53,188.53,187.98,188.02,107000.0,187.6201,187.6201,187.0728,187.1126,107000.0
2024-07-12 14:10:00,188.03,188.22,187.97,188.15,127137.0,187.1225,187.3116,187.0628,187.242,127137.0
2024-07-12 14:15:00,188.15,188.18,187.83,187.85,67536.0,187.242,187.2718,186.9235,186.9434,67536.0
2024-07-12 14:20:00,187.84,187.84,187.53,187.58,93829.0,186.9335,186.9335,186.6249,186.6747,93829.0
2024-07-12 14:25:00,187.6,187.72,187.57,187.72,46269.0,186.6946,186.814,186.6648,186.814,46269.0
2024-07-12 14:30:00,187.71,187.8,187.65,187.69,30376.0,186.8041,186.8936,186.7444,186.7842,30376.0
2024-07-12 14:35:00,187.68,187.79,187.64,187.79,45925.0,186.7742,186.8837,186.7344,186.8837,45925.0
2024-07-12 14:40:00,187.81,187.95,187.81,187.93,50733.0,186.9036,187.0429,186.9036,187.023,50733.0
2024-07-12 14:45:00,187.92,188.02,187.91,187.97,29028.0,187.0131,187.1126,187.0031,187.0628,29028.0
2024-07-12 14:50:00,187.95,187.98,187.91,187.92,29317.0,187.0429,187.0728,187.0031,187.0131,29317.0
2024-07-12 14:55:00,187.91,188.05,187.91,188.0,50244.0,187.0031,187.1424,187.0031,187.0927,50244.0
2024-07-12 15:00:00,188.01,188.06,187.93,187.95,62132.0,187.1026,187.1524,187.023,187.0429,62132.0
2024-07-12 15:05:00,187.95,188.02,187.81,187.92,54399.0,187.0429,187.1126,186.9036,187.0131,54399.0
2024-07-12 15:10:00,187.91,187.91,187.59,187.67,59166.0,187.0031,187.0031,186.6847,186.7643,59166.0
2024-07-12 15:15:00,187.66,187.73,187.51,187.72,60184.0,186.7543,186.824,186.605,186.814,60184.0
2024-07-12 15:20:00,187.71,187.87,187.65,187.65,87442.0,186.8041,186.9633,186.7444,186.7444,87442.0
2024-07-12 15:25:00,187.66,187.67,187.55,187.61,108665.0,186.7543,186.7643,186.6449,186.7046,108665.0
2024-07-12 15:30:00,187.61,187.67,187.08,187.58,112341.0,186.7046,186.7643,186.1771,186.6747,112341.0
2024-07-12 15:35:00,187.56,187.62,187.12,187.14,105870.0,186.6548,186.7145,186.2169,186.2368,105870.0
2024-07-12 15:40:00,187.14,187.19,186.38,186.48,228655.0,186.2368,186.2866,185.4805,185.58,228655.0
2024-07-12 15:45:00,186.48,186.81,186.38,186.49,191250.0,185.58,185.9084,185.4805,185.59,191250.0
2024-07-12 15:50:00,186.49,186.85,186.14,186.84,307488.0,185.59,185.9482,185.2417,185.9383,307488.0
2024-07-12 15:55:00,186.84,186.91,186.43,186.78,635694.0,185.9383,186.0079,185.5303,185.8786,635694.0
2024-07-15 09:30:00,186.53,188.09,186.49,187.71,424591.0,185.6298,187.1822,185.59,186.8041,424591.0
2024-07-15 09:35:00,187.65,188.5,187.34,188.48,216338.0,186.7444,187.5903,186.4359,187.5704,216338.0
2024-07-15 09:40:00,188.51,188.58,187.84,187.92,144346.0,187.6002,187.6699,186.9335,187.0131,144346.0
2024-07-15 09:45:00,187.93,188.52,187.67,188.46,135603.0,187.023,187.6102,186.7643,187.5505,135603.0
2024-07-15 09:50:00,188.47,188.84,188.42,188.69,132274.0,187.5604,187.9286,187.5107,187.7793,132274.0
2024-07-15 09:55:00,188.67,188.86,188.27,188.81,100479.0,187.7594,187.9485,187.3614,187.8988,100479.0
2024-07-15 10:00:00,188.85,189.01,188.41,188.78,87449.0,187.9386,188.0978,187.5007,187.8689,87449.0
2024-07-15 10:05:00,188.79,188.94,188.61,188.76,80237.0,187.8789,188.0281,187.6997,187.849,80237.0
2024-07-15 10:10:00,188.76,188.89,188.58,188.89,74622.0,187.849,187.9784,187.6699,187.9784,74622.0
2024-07-15 10:15:00,188.89,188.92,188.68,188.78,48417.0,187.9784,188.0082,187.7694,187.8689,48417.0
2024-07-15 10:20:00,188.78,189.07,188.64,189.02,107873.0,187.8689,188.1575,187.7296,188.1078,107873.0
2024-07-15 10:25:00,189.04,189.23,188.97,189.17,93473.0,188.1277,188.3167,188.058,188.257,93473.0
2024-07-15 10:30:00,189.19,189.58,189.16,189.56,93547.0,188.2769,188.6651,188.2471,188.6452,93547.0
2024-07-15 10:35:00,189.57,189.67,189.25,189.3,99396.0,188.6551,188.7546,188.3366,188.3864,99396.0
2024-07-15 10:40:00,189.28,189.51,189.23,189.42,63827.0,188.3665,188.5954,188.3167,188.5058,63827.0
2024-07-15 10:45:00,189.42,189.46,189.09,189.23,60594.0,188.5058,188.5456,188.1774,188.3167,60594.0
2024-07-15 10:50:00,189.23,189.48,189.11,189.14,109032.0,188.3167,188.5655,188.1973,188.2272,109032.0
2024-07-15 10:55:00,189.14,189.22,189.03,189.13,86051.0,188.2272,188.3068,188.1177,188.2172,86051.0
2024-07-15 11:00:00,189.13,189.52,189.09,189.43,60746.0,188.2172,188.6053,188.1774,188.5158,60746.0
2024-07-15 11:05:00,189.44,189.6,189.26,189.31,43722.0,188.5257,188.685,188.3466,188.3964,43722.0
2024-07-15 11:10:00,189.32,189.45,189.25,189.38,41668.0,188.4063,188.5357,188.3366,188.466,41668.0
2024-07-15 11:15:00,189.39,189.71,189.35,189.69,63495.0,188.476,188.7944,188.4362,188.7745,63495.0
2024-07-15 11:20:00,189.68,189.9,189.62,189.79,65996.0,188.7646,188.9835,188.7049,188.874,65996.0
2024-07-15 11:25:00,189.78,189.8,189.07,189.07,59871.0,188.8641,188.884,188.1575,188.1575,59871.0
2024-07-15 11:30:00,189.06,189.26,188.92,188.95,100520.0,188.1476,188.3466,188.0082,188.0381,100520.0
2024-07-15 11:35:00,188.97,189.34,188.96,189.34,43867.0,188.058,188.4262,188.048,188.4262,43867.0
2024-07-15 11:40:00,189.34,189.36,188.96,188.97,48657.0,188.4262,188.4461,188.048,188.058,48657.0
2024-07-15 11:45:00,189.02,189.06,188.47,189.01,174804.0,188.1078,188.1476,187.5604,188.0978,174804.0
2024-07-15 11:50:00,189.07,189.14,188.67,188.75,30854.0,188.1575,188.2272,187.7594,187.8391,30854.0
2024-07-15 11:55:00,188.74,189.11,188.74,189.07,37003.0,187.8291,188.1973,187.8291,188.1575,37003.0
2024-07-15 12:00:00,189.05,189.14,188.86,188.93,49362.0,188.1376,188.2272,187.9485,188.0182,49362.0
2024-07-15 12:05:00,188.93,188.93,188.43,188.47,56334.0,188.0182,188.0182,187.5206,187.5604,56334.0
2024-07-15 12:10:00,188.48,188.54,188.32,188.36,74547.0,187.5704,187.6301,187.4111,187.4509,74547.0
2024-07-15 12:15:00,188.36,188.5,188.21,188.28,47203.0,187.4509,187.5903,187.3017,187.3713,47203.0
2024-07-15 12:20:00,188.31,188.53,188.14,188.36,83780.0,187.4012,187.6201,187.232,187.4509,83780.0
2024-07-15 12:25:00,188.36,188.47,188.19,188.37,43815.0,187.4509,187.5604,187.2818,187.4609,43815.0
2024-07-15 12:30:00,188.37,188.59,188.27,188.58,27509.0,187.4609,187.6798,187.3614,187.6699,27509.0
2024-07-15 12:35:00,188.58,188.59,188.34,188.39,30553.0,187.6699,187.6798,187.431,187.4808,30553.0
2024-07-15 12:40:00,188.4,188.67,188.2,188.33,55704.0,187.4907,187.7594,187.2917,187.4211,55704.0
2024-07-15 12:45:00,188.37,188.51,188.2,188.48,28422.0,187.4609,187.6002,187.2917,187.5704,28422.0
2024-07-15 12:50:00,188.47,188.53,188.39,188.47,14125.0,187.5604,187.6201,187.4808,187.5604,14125.0
2024-07-15 12:55:00,188.46,188.57,188.29,188.42,35085.0,187.5505,187.6599,187.3813,187.5107,35085.0
2024-07-15 13:00:00,188.46,188.46,187.9,188.07,44553.0,187.5505,187.5505,186.9932,187.1623,44553.0
2024-07-15 13:05:00,188.06,188.53,188.04,188.46,36840.0,187.1524,187.6201,187.1325,187.5505,36840.0
2024-07-15 13:10:00,188.45,188.47,188.21,188.31,19396.0,187.5405,187.5604,187.3017,187.4012,19396.0
2024-07-15 13:15:00,188.32,188.51,188.16,188.43,43918.0,187.4111,187.6002,187.2519,187.5206,43918.0
2024-07-15 13:20:00,188.42,188.7,188.39,188.68,57091.0,187.5107,187.7893,187.4808,187.7694,57091.0
2024-07-15 13:25:00,188.67,188.7,188.26,188.3,41863.0,187.7594,187.7893,187.3514,187.3912,41863.0
2024-07-15 13:30:00,188.28,188.3,187.9,188.14,52635.0,187.3713,187.3912,186.9932,187.232,52635.0
2024-07-15 13:35:00,188.14,188.24,188.07,188.24,46937.0,187.232,187.3315,187.1623,187.3315,46937.0
2024-07-15 13:40:00,188.25,188.32,188.08,188.09,49422.0,187.3415,187.4111,187.1723,187.1822,49422.0
2024-07-15 13:45:00,188.09,188.13,187.93,188.11,49901.0,187.1822,187.2221,187.023,187.2021,49901.0
2024-07-15 13:50:00,188.1,188.23,187.94,187.95,52805.0,187.1922,187.3216,187.033,187.0429,52805.0
2024-07-15 13:55:00,187.95,188.0,187.78,187.84,58872.0,187.0429,187.0927,186.8737,186.9335,58872.0
2024-07-15 14:00:00,187.85,187.9,187.58,187.66,77907.0,186.9434,186.9932,186.6747,186.7543,77907.0
2024-07-15 14:05:00,187.67,187.78,187.57,187.72,100240.0,186.7643,186.8737,186.6648,186.814,100240.0
2024-07-15 14:10:00,187.72,187.86,187.63,187.76,88610.0,186.814,186.9534,186.7245,186.8538,88610.0
2024-07-15 14:15:00,187.76,187.81,187.65,187.66,55267.0,186.8538,186.9036,186.7444,186.7543,55267.0
2024-07-15 14:20:00,187.68,188.0,187.65,187.96,46317.0,186.7742,187.0927,186.7444,187.0529,46317.0
2024-07-15 14:25:00,187.95,188.16,187.85,188.13,38020.0,187.0429,187.2519,186.9434,187.2221,38020.0
2024-07-15 14:30:00,188.12,188.5,188.11,188.44,46299.0,187.2121,187.5903,187.2021,187.5306,46299.0
2024-07-15 14:35:00,188.46,188.46,188.09,188.12,27591.0,187.5505,187.5505,187.1822,187.2121,27591.0
2024-07-15 14:40:00,188.12,188.17,187.92,187.95,53129.0,187.2121,187.2619,187.0131,187.0429,53129.0
2024-07-15 14:45:00,187.98,188.21,187.9,188.17,32409.0,187.0728,187.3017,186.9932,187.2619,32409.0
2024-07-15 14:50:00,188.17,188.18,188.05,188.05,27124.0,187.2619,187.2718,187.1424,187.1424,27124.0
2024-07-15 14:55:00,188.05,188.34,188.04,188.34,37574.0,187.1424,187.431,187.1325,187.431,37574.0
2024-07-15 15:00:00,188.35,188.36,188.15,188.23,34581.0,187.441,187.4509,187.242,187.3216,34581.0
2024-07-15 15:05:00,188.22,188.46,188.08,188.43,44213.0,187.3116,187.5505,187.1723,187.5206,44213.0
2024-07-15 15:10:00,188.42,188.54,188.36,188.42,35727.0,187.5107,187.6301,187.4509,187.5107,35727.0
2024-07-15 15:15:00,188.42,188.6,188.39,188.46,43933.0,187.5107,187.6898,187.4808,187.5505,43933.0
2024-07-15 15:20:00,188.45,188.47,188.26,188.44,41906.0,187.5405,187.5604,187.3514,187.5306,41906.0
2024-07-15 15:25:00,188.43,188.51,188.23,188.24,54437.0,187.5206,187.6002,187.3216,187.3315,54437.0
2024-07-15 15:30:00,188.24,188.55,188.23,188.35,52153.0,187.3315,187.64,187.3216,187.441,52153.0
2024-07-15 15:35:00,188.37,188.39,188.01,188.07,52456.0,187.4609,187.4808,187.1026,187.1623,52456.0
2024-07-15 15:40:00,188.07,188.15,187.84,187.86,59400.0,187.1623,187.242,186.9335,186.9534,59400.0
2024-07-15 15:45:00,187.87,188.1,187.68,187.94,69229.0,186.9633,187.1922,186.7742,187.033,69229.0
2024-07-15 15:50:00,187.95,188.21,187.67,188.16,165893.0,187.0429,187.3017,186.7643,187.2519,165893.0
2024-07-15 15:55:00,188.14,188.26,187.8,188.25,476024.0,187.232,187.3514,186.8936,187.3415,476024.0
2024-07-16 09:30:00,189.01,189.67,188.79,189.52,312490.0,188.0978,188.7546,187.8789,188.6053,312490.0
2024-07-16 09:35:00,189.49,190.33,189.41,190.23,203425.0,188.5755,189.4114,188.4959,189.3119,203425.0
2024-07-16 09:40:00,190.27,190.34,189.59,189.65,148720.0,189.3517,189.4214,188.675,188.7347,148720.0
2024-07-16 09:45:00,189.66,189.76,189.0,189.02,100135.0,188.7447,188.8442,188.0879,188.1078,100135.0
2024-07-16 09:50:00,189.04,189.25,188.79,188.81,101479.0,188.1277,188.3366,187.8789,187.8988,101479.0
2024-07-16 09:55:00,188.83,188.87,188.36,188.38,101315.0,187.9187,187.9585,187.4509,187.4708,101315.0
2024-07-16 10:00:00,188.41,188.54,187.63,187.86,159717.0,187.5007,187.6301,186.7245,186.9534,159717.0
2024-07-16 10:05:00,187.85,188.05,187.64,187.98,157530.0,186.9434,187.1424,186.7344,187.0728,157530.0
2024-07-16 10:10:00,187.97,188.16,187.45,187.46,76145.0,187.0628,187.2519,186.5453,186.5553,76145.0
2024-07-16 10:15:00,187.48,187.89,187.44,187.88,76082.0,186.5752,186.9832,186.5354,186.9733,76082.0
2024-07-16 10:20:00,187.89,188.05,187.66,188.01,53959.0,186.9832,187.1424,186.7543,187.1026,53959.0
2024-07-16 10:25:00,188.03,188.18,187.74,188.11,89745.0,187.1225,187.2718,186.8339,187.2021,89745.0
2024-07-16 10:30:00,188.08,188.26,187.89,187.92,45102.0,187.1723,187.3514,186.9832,187.0131,45102.0
2024-07-16 10:35:00,187.92,187.93,187.58,187.85,55935.0,187.0131,187.023,186.6747,186.9434,55935.0
2024-07-16 10:40:00,187.82,188.22,187.78,188.15,64234.0,186.9135,187.3116,186.8737,187.242,64234.0
2024-07-16 10:45:00,188.15,188.4,188.1,188.34,42992.0,187.242,187.4907,187.1922,187.431,42992.0
2024-07-16 10:50:00,188.36,188.45,188.08,188.16,44356.0,187.4509,187.5405,187.1723,187.2519,44356.0
2024-07-16 10:55:00,188.14,188.18,187.86,187.96,36462.0,187.232,187.2718,186.9534,187.0529,36462.0
2024-07-16 11:00:00,187.96,188.2,187.76,188.16,57170.0,187.0529,187.2917,186.8538,187.2519,57170.0
2024-07-16 11:05:00,188.17,188.56,188.16,188.53,53077.0,187.2619,187.65,187.2519,187.6201,53077.0
2024-07-16 11:10:00,188.55,188.66,188.32,188.37,59399.0,187.64,187.7495,187.4111,187.4609,59399.0
2024-07-16 11:15:00,188.4,188.52,188.24,188.35,59734.0,187.4907,187.6102,187.3315,187.441,59734.0
2024-07-16 11:20:00,188.36,188.43,188.21,188.42,45285.0,187.4509,187.5206,187.3017,187.5107,45285.0
2024-07-16 11:25:00,188.43,188.43,188.1,188.14,35292.0,187.5206,187.5206,187.1922,187.232,35292.0
2024-07-16 11:30:00,188.15,188.22,187.7,187.83,64278.0,187.242,187.3116,186.7941,186.9235,64278.0
2024-07-16 11:35:00,187.81,187.97,187.81,187.84,35106.0,186.9036,187.0628,186.9036,186.9335,35106.0
2024-07-16 11:40:00,187.83,187.95,187.77,187.77,37190.0,186.9235,187.0429,186.8638,186.8638,37190.0
2024-07-16 11:45:00,187.76,187.83,187.62,187.64,54399.0,186.8538,186.9235,186.7145,186.7344,54399.0
2024-07-16 11:50:00,187.63,187.88,187.63,187.66,69134.0,186.7245,186.9733,186.7245,186.7543,69134.0
2024-07-16 11:55:00,187.65,187.75,187.5,187.57,50760.0,186.7444,186.8439,186.5951,186.6648,50760.0
2024-07-16 12:00:00,187.59,187.68,187.33,187.41,58886.0,186.6847,186.7742,186.4259,186.5055,58886.0
2024-07-16 12:05:00,187.42,187.45,186.98,187.04,74191.0,186.5155,186.5453,186.0776,186.1373,74191.0
2024-07-16 12:10:00,187.03,187.09,186.51,186.68,127498.0,186.1274,186.1871,185.6099,185.779,127498.0
2024-07-16 12:15:00,186.68,186.82,186.18,186.41,98494.0,185.779,185.9184,185.2815,185.5104,98494.0
2024-07-16 12:20:00,186.4,186.44,186.06,186.18,68257.0,185.5004,185.5402,185.162,185.2815,68257.0
2024-07-16 12:25:00,186.18,186.29,186.02,186.19,87915.0,185.2815,185.3909,185.1222,185.2914,87915.0
2024-07-16 12:30:00,186.18,186.2,185.85,185.91,138966.0,185.2815,185.3014,184.9531,185.0128,138966.0
2024-07-16 12:35:00,185.92,186.14,185.53,185.63,97541.0,185.0227,185.2417,184.6346,184.7341,97541.0
2024-07-16 12:40:00,185.66,185.98,185.56,185.59,56365.0,184.764,185.0824,184.6645,184.6943,56365.0
2024-07-16 12:45:00,185.58,185.84,185.57,185.68,56732.0,184.6844,184.9431,184.6744,184.7839,56732.0
2024-07-16 12:50:00,185.67,185.89,185.63,185.74,88671.0,184.7739,184.9929,184.7341,184.8436,88671.0
2024-07-16 12:55:00,185.74,186.08,185.65,186.03,77521.0,184.8436,185.1819,184.754,185.1322,77521.0
2024-07-16 13:00:00,186.03,186.28,186.0,186.02,57883.0,185.1322,185.381,185.1023,185.1222,57883.0
2024-07-16 13:05:00,186.02,186.02,185.83,185.9,69874.0,185.1222,185.1222,184.9332,185.0028,69874.0
2024-07-16 13:10:00,185.9,185.92,185.75,185.81,55327.0,185.0028,185.0227,184.8535,184.9132,55327.0
2024-07-16 13:15:00,185.84,186.11,185.79,185.79,83178.0,184.9431,185.2118,184.8933,184.8933,83178.0
2024-07-16 13:20:00,185.77,186.01,185.75,185.94,34763.0,184.8734,185.1123,184.8535,185.0426,34763.0
2024-07-16 13:25:00,185.96,186.12,185.81,185.81,37145.0,185.0625,185.2218,184.9132,184.9132,37145.0
2024-07-16 13:30:00,185.8,185.92,185.63,185.64,59027.0,184.9033,185.0227,184.7341,184.7441,59027.0
2024-07-16 13:35:00,185.63,185.64,185.2,185.23,93537.0,184.7341,184.7441,184.3062,184.336,93537.0
2024-07-16 13:40:00,185.26,185.3,185.12,185.17,64174.0,184.3659,184.4057,184.2266,184.2763,64174.0
2024-07-16 13:45:00,185.16,185.59,185.15,185.44,48794.0,184.2664,184.6943,184.2564,184.545,48794.0
2024-07-16 13:50:00,185.44,185.45,185.25,185.29,65512.0,184.545,184.555,184.356,184.3958,65512.0
2024-07-16 13:55:00,185.3,185.56,185.29,185.53,41743.0,184.4057,184.6645,184.3958,184.6346,41743.0
2024-07-16 14:00:00,185.52,185.53,185.14,185.46,67339.0,184.6246,184.6346,184.2465,184.5649,67339.0
2024-07-16 14:05:00,185.47,185.52,185.37,185.5,36785.0,184.5749,184.6246,184.4754,184.6047,36785.0
2024-07-16 14:10:00,185.49,185.57,185.26,185.33,39197.0,184.5948,184.6744,184.3659,184.4356,39197.0
2024-07-16 14:15:00,185.33,185.51,185.26,185.26,110643.0,184.4356,184.6147,184.3659,184.3659,110643.0
2024-07-16 14:20:00,185.28,185.73,185.18,185.72,66789.0,184.3858,184.8336,184.2863,184.8237,66789.0
2024-07-16 14:25:00,185.71,185.72,185.55,185.65,36223.0,184.8137,184.8237,184.6545,184.754,36223.0
2024-07-16 14:30:00,185.64,185.68,185.54,185.61,37104.0,184.7441,184.7839,184.6446,184.7142,37104.0
2024-07-16 14:35:00,185.59,185.97,185.58,185.97,64469.0,184.6943,185.0725,184.6844,185.0725,64469.0
2024-07-16 14:40:00,185.97,186.1,185.83,186.05,71378.0,185.0725,185.2018,184.9332,185.1521,71378.0
2024-07-16 14:45:00,186.04,186.07,185.84,185.89,51690.0,185.1421,185.172,184.9431,184.9929,51690.0
2024-07-16 14:50:00,185.87,185.93,185.75,185.89,53108.0,184.973,185.0327,184.8535,184.9929,53108.0
2024-07-16 14:55:00,185.88,186.05,185.76,186.05,49554.0,184.9829,185.1521,184.8635,185.1521,49554.0
2024-07-16 15:00:00,186.04,186.05,185.73,185.75,53181.0,185.1421,185.1521,184.8336,184.8535,53181.0
2024-07-16 15:05:00,185.75,185.95,185.73,185.9,46408.0,184.8535,185.0526,184.8336,185.0028,46408.0
2024-07-16 15:10:00,185.91,186.11,185.83,186.09,62054.0,185.0128,185.2118,184.9332,185.1919,62054.0
2024-07-16 15:15:00,186.09,186.1,185.55,185.56,99820.0,185.1919,185.2018,184.6545,184.6645,99820.0
2024-07-16 15:20:00,185.58,185.81,185.47,185.69,82712.0,184.6844,184.9132,184.5749,184.7938,82712.0
2024-07-16 15:25:00,185.68,185.68,185.39,185.61,100330.0,184.7839,184.7839,184.4953,184.7142,100330.0
2024-07-16 15:30:00,185.61,185.61,185.38,185.55,100680.0,184.7142,184.7142,184.4853,184.6545,100680.0
2024-07-16 15:35:00,185.57,185.69,185.47,185.69,126553.0,184.6744,184.7938,184.5749,184.7938,126553.0
2024-07-16 15:40:00,185.69,185.73,185.37,185.52,111172.0,184.7938,184.8336,184.4754,184.6246,111172.0
2024-07-16 15:45:00,185.53,185.59,185.43,185.51,102209.0,184.6346,184.6943,184.5351,184.6147,102209.0
2024-07-16 15:50:00,185.51,185.8,185.36,185.57,267285.0,184.6147,184.9033,184.4654,184.6744,267285.0
2024-07-16 15:55:00,185.58,185.66,185.32,185.5,515529.0,184.6844,184.764,184.4256,184.6047,515529.0
2024-07-17 09:30:00,184.68,185.23,183.53,183.84,660524.0,183.7887,184.336,182.6443,182.9528,660524.0
2024-07-17 09:35:00,183.83,184.37,183.26,183.48,302549.0,182.9428,183.4802,182.3756,182.5945,302549.0
2024-07-17 09:40:00,183.49,183.68,183.15,183.31,190933.0,182.6044,182.7935,182.2661,182.4253,190933.0
2024-07-17 09:45:00,183.32,183.79,183.2,183.64,152880.0,182.4353,182.903,182.3158,182.7537,152880.0
2024-07-17 09:50:00,183.65,183.72,183.31,183.52,116011.0,182.7637,182.8333,182.4253,182.6343,116011.0
2024-07-17 09:55:00,183.51,183.93,183.21,183.26,115636.0,182.6243,183.0423,182.3258,182.3756,115636.0
2024-07-17 10:00:00,183.25,183.31,182.9,183.12,219601.0,182.3656,182.4253,182.0173,182.2362,219601.0
2024-07-17 10:05:00,183.13,183.45,182.67,182.97,211527.0,182.2462,182.5646,181.7884,182.087,211527.0
2024-07-17 10:10:00,182.97,183.08,182.14,182.24,249487.0,182.087,182.1964,181.261,181.3605,249487.0
2024-07-17 10:15:00,182.24,182.89,182.24,182.84,146340.0,181.3605,182.0073,181.3605,181.9576,146340.0
2024-07-17 10:20:00,182.83,182.99,182.74,182.89,126816.0,181.9476,182.1069,181.8581,182.0073,126816.0
2024-07-17 10:25:00,182.88,182.9,182.41,182.67,98516.0,181.9974,182.0173,181.5297,181.7884,98516.0
2024-07-17 10:30:00,182.69,182.85,182.36,182.62,80910.0,181.8083,181.9675,181.4799,181.7386,80910.0
2024-07-17 10:35:00,182.65,182.89,182.57,182.68,67412.0,181.7685,182.0073,181.6889,181.7984,67412.0
2024-07-17 10:40:00,182.68,182.94,182.58,182.87,77129.0,181.7984,182.0571,181.6988,181.9874,77129.0
2024-07-17 10:45:00,182.87,182.88,182.25,182.31,86392.0,181.9874,181.9974,181.3704,181.4301,86392.0
2024-07-17 10:50:00,182.33,182.33,181.62,182.08,169342.0,181.45,181.45,180.7435,181.2013,169342.0
2024-07-17 10:55:00,182.1,182.21,181.74,182.08,87938.0,181.2212,181.3306,180.8629,181.2013,87938.0
2024-07-17 11:00:00,182.08,182.14,181.72,181.86,93289.0,181.2013,181.261,180.843,180.9823,93289.0
2024-07-17 11:05:00,181.86,182.17,181.8,182.14,125263.0,180.9823,181.2908,180.9226,181.261,125263.0
2024-07-17 11:10:00,182.13,182.13,181.83,182.05,102241.0,181.251,181.251,180.9525,181.1714,102241.0
2024-07-17 11:15:00,182.06,182.1,181.84,181.97,101762.0,181.1813,181.2212,180.9624,181.0918,101762.0
2024-07-17 11:20:00,181.98,182.23,181.86,181.91,86390.0,181.1017,181.3505,180.9823,181.0321,86390.0
2024-07-17 11:25:00,181.91,182.28,181.68,182.28,104982.0,181.0321,181.4003,180.8032,181.4003,104982.0
2024-07-17 11:30:00,182.29,182.41,182.07,182.23,78541.0,181.4102,181.5297,181.1913,181.3505,78541.0
2024-07-17 11:35:00,182.22,182.44,182.14,182.37,62241.0,181.3406,181.5595,181.261,181.4899,62241.0
2024-07-17 11:40:00,182.38,182.48,182.15,182.34,70897.0,181.4998,181.5993,181.2709,181.46,70897.0
2024-07-17 11:45:00,182.35,182.46,182.2,182.31,109255.0,181.4699,181.5794,181.3207,181.4301,109255.0
2024-07-17 11:50:00,182.34,182.35,181.96,182.22,100891.0,181.46,181.4699,181.0818,181.3406,100891.0
2024-07-17 11:55:00,182.21,182.34,182.03,182.12,103487.0,181.3306,181.46,181.1515,181.2411,103487.0
2024-07-17 12:00:00,182.15,182.47,182.15,182.42,62992.0,181.2709,181.5894,181.2709,181.5396,62992.0
2024-07-17 12:05:00,182.43,182.51,182.39,182.42,141935.0,181.5496,181.6292,181.5098,181.5396,141935.0
2024-07-17 12:10:00,182.42,182.45,182.24,182.31,80805.0,181.5396,181.5695,181.3605,181.4301,80805.0
2024-07-17 12:15:00,182.32,182.61,182.27,182.5,159150.0,181.4401,181.7287,181.3903,181.6192,159150.0
2024-07-17 12:20:00,182.49,182.51,182.26,182.42,59225.0,181.6093,181.6292,181.3804,181.5396,59225.0
2024-07-17 12:25:00,182.41,182.51,182.37,182.49,58730.0,181.5297,181.6292,181.4899,181.6093,58730.0
2024-07-17 12:30:00,182.47,182.66,182.41,182.44,113810.0,181.5894,181.7785,181.5297,181.5595,113810.0
2024-07-17 12:35:00,182.43,182.54,182.25,182.53,78628.0,181.5496,181.659,181.3704,181.6491,78628.0
2024-07-17 12:40:00,182.53,182.55,182.33,182.53,71072.0,181.6491,181.669,181.45,181.6491,71072.0
2024-07-17 12:45:00,182.55,182.6,182.36,182.56,79511.0,181.669,181.7187,181.4799,181.6789,79511.0
2024-07-17 12:50:00,182.52,182.81,182.45,182.53,133487.0,181.6391,181.9277,181.5695,181.6491,133487.0
2024-07-17 12:55:00,182.54,182.86,182.49,182.85,120702.0,181.659,181.9775,181.6093,181.9675,120702.0
2024-07-17 13:00:00,182.84,183.02,182.75,182.88,77195.0,181.9576,182.1367,181.868,181.9974,77195.0
2024-07-17 13:05:00,182.9,182.97,182.5,182.5,82526.0,182.0173,182.087,181.6192,181.6192,82526.0
2024-07-17 13:10:00,182.5,182.58,182.27,182.27,63164.0,181.6192,181.6988,181.3903,181.3903,63164.0
2024-07-17 13:15:00,182.28,182.69,182.28,182.62,80535.0,181.4003,181.8083,181.4003,181.7386,80535.0
2024-07-17 13:20:00,182.61,182.71,182.47,182.49,76241.0,181.7287,181.8282,181.5894,181.6093,76241.0
2024-07-17 13:25:00,182.49,182.58,182.21,182.56,86183.0,181.6093,181.6988,181.3306,181.6789,86183.0
2024-07-17 13:30:00,182.53,182.84,182.48,182.78,53739.0,181.6491,181.9576,181.5993,181.8979,53739.0
2024-07-17 13:35:00,182.79,183.02,182.72,182.77,54708.0,181.9078,182.1367,181.8382,181.8879,54708.0
2024-07-17 13:40:00,182.78,182.87,182.45,182.66,67438.0,181.8979,181.9874,181.5695,181.7785,67438.0
2024-07-17 13:45:00,182.64,182.75,182.59,182.66,43058.0,181.7585,181.868,181.7088,181.7785,43058.0
2024-07-17 13:50:00,182.65,182.78,182.53,182.69,56811.0,181.7685,181.8979,181.6491,181.8083,56811.0
2024-07-17 13:55:00,182.71,182.94,182.71,182.9,72490.0,181.8282,182.0571,181.8282,182.0173,72490.0
2024-07-17 14:00:00,182.9,182.9,182.72,182.81,51198.0,182.0173,182.0173,181.8382,181.9277,51198.0
2024-07-17 14:05:00,182.82,183.04,182.77,182.95,103838.0,181.9377,182.1566,181.8879,182.0671,103838.0
2024-07-17 14:10:00,182.94,183.22,182.94,183.03,63424.0,182.0571,182.3357,182.0571,182.1467,63424.0
2024-07-17 14:15:00,183.03,183.35,183.03,183.34,77069.0,182.1467,182.4651,182.1467,182.4552,77069.0
2024-07-17 14:20:00,183.34,183.36,183.22,183.25,103103.0,182.4552,182.4751,182.3357,182.3656,103103.0
2024-07-17 14:25:00,183.24,183.39,183.2,183.34,96745.0,182.3557,182.5049,182.3158,182.4552,96745.0
2024-07-17 14:30:00,183.36,183.44,183.19,183.26,99029.0,182.4751,182.5547,182.3059,182.3756,99029.0
2024-07-17 14:35:00,183.25,183.39,183.24,183.3,89980.0,182.3656,182.5049,182.3557,182.4154,89980.0
2024-07-17 14:40:00,183.3,183.4,183.15,183.26,78777.0,182.4154,182.5149,182.2661,182.3756,78777.0
2024-07-17 14:45:00,183.26,183.3,182.94,182.99,66360.0,182.3756,182.4154,182.0571,182.1069,66360.0
2024-07-17 14:50:00,182.98,183.13,182.88,182.94,59645.0,182.0969,182.2462,181.9974,182.0571,59645.0
2024-07-17 14:55:00,182.95,183.14,182.95,183.03,45979.0,182.0671,182.2561,182.0671,182.1467,45979.0
2024-07-17 15:00:00,183.03,183.14,182.82,182.9,75211.0,182.1467,182.2561,181.9377,182.0173,75211.0
2024-07-17 15:05:00,182.93,182.96,182.68,182.82,79473.0,182.0471,182.077,181.7984,181.9377,79473.0
2024-07-17 15:10:00,182.83,183.13,182.83,182.92,93617.0,181.9476,182.2462,181.9476,182.0372,93617.0
2024-07-17 15:15:00,182.94,183.0,182.79,182.86,92151.0,182.0571,182.1168,181.9078,181.9775,92151.0
2024-07-17 15:20:00,182.87,183.13,182.84,183.02,91719.0,181.9874,182.2462,181.9576,182.1367,91719.0
2024-07-17 15:25:00,183.0,183.01,182.64,182.77,82419.0,182.1168,182.1268,181.7585,181.8879,82419.0
2024-07-17 15:30:00,182.76,182.88,182.45,182.5,130839.0,181.878,181.9974,181.5695,181.6192,130839.0
2024-07-17 15:35:00,182.5,182.63,182.42,182.51,80164.0,181.6192,181.7486,181.5396,181.6292,80164.0
2024-07-17 15:40:00,182.52,182.67,182.45,182.48,99714.0,181.6391,181.7884,181.5695,181.5993,99714.0
2024-07-17 15:45:00,182.48,182.62,182.27,182.54,162801.0,181.5993,181.7386,181.3903,181.659,162801.0
2024-07-17 15:50:00,182.54,182.83,182.5,182.63,278983.0,181.659,181.9476,181.6192,181.7486,278983.0
2024-07-17 15:55:00,182.64,182.74,182.44,182.63,1002379.0,181.7585,181.8581,181.5595,181.7486,1002379.0
2024-07-18 09:30:00,183.54,184.05,183.18,183.55,405809.0,182.6542,183.1617,182.2959,182.6642,405809.0
2024-07-18 09:35:00,183.6,183.74,183.09,183.17,173024.0,182.7139,182.8532,182.2064,182.286,173024.0
2024-07-18 09:40:00,183.18,183.2,182.6,182.6,181546.0,182.2959,182.3158,181.7187,181.7187,181546.0
2024-07-18 09:45:00,182.62,182.66,182.2,182.42,138585.0,181.7386,181.7785,181.3207,181.5396,138585.0
2024-07-18 09:50:00,182.46,182.62,181.77,181.79,112015.0,181.5794,181.7386,180.8927,180.9126,112015.0
2024-07-18 09:55:00,181.8,181.85,181.08,181.14,188474.0,180.9226,180.9724,180.2061,180.2658,188474.0
2024-07-18 10:00:00,181.13,181.23,180.74,181.12,329843.0,180.2558,180.3554,179.8677,180.2459,329843.0
2024-07-18 10:05:00,181.1,181.66,181.08,181.64,172116.0,180.226,180.7833,180.2061,180.7634,172116.0
2024-07-18 10:10:00,181.67,181.91,181.44,181.69,148499.0,180.7932,181.0321,180.5643,180.8131,148499.0
2024-07-18 10:15:00,181.75,182.19,181.68,181.72,120559.0,180.8728,181.3107,180.8032,180.843,120559.0
2024-07-18 10:20:00,181.72,182.08,181.58,182.0,84791.0,180.843,181.2013,180.7037,181.1216,84791.0
2024-07-18 10:25:00,182.0,182.06,181.46,181.5,79805.0,181.1216,181.1813,180.5842,180.624,79805.0
2024-07-18 10:30:00,181.48,181.5,180.57,180.64,140855.0,180.6041,180.624,179.6985,179.7682,140855.0
2024-07-18 10:35:00,180.63,180.94,180.48,180.75,161654.0,179.7582,180.0668,179.609,179.8777,161654.0
2024-07-18 10:40:00,180.75,180.94,180.34,180.87,137390.0,179.8777,180.0668,179.4696,179.9971,137390.0
2024-07-18 10:45:00,180.87,180.97,180.65,180.92,116691.0,179.9971,180.0966,179.7782,180.0468,116691.0
2024-07-18 10:50:00,180.94,181.45,180.86,181.3,120151.0,180.0668,180.5743,179.9871,180.425,120151.0
2024-07-18 10:55:00,181.3,181.41,181.01,181.14,99709.0,180.425,180.5345,180.1364,180.2658,99709.0
2024-07-18 11:00:00,181.15,181.36,180.88,181.29,95989.0,180.2757,180.4847,180.007,180.4151,95989.0
2024-07-18 11:05:00,181.28,181.29,180.76,180.89,82234.0,180.4051,180.4151,179.8876,180.017,82234.0
2024-07-18 11:10:00,180.91,180.95,180.17,180.21,137257.0,180.0369,180.0767,179.3005,179.3403,137257.0
2024-07-18 11:15:00,180.22,180.45,180.04,180.34,113547.0,179.3502,179.5791,179.1711,179.4696,113547.0
2024-07-18 11:20:00,180.35,180.39,179.89,179.94,165604.0,179.4796,179.5194,179.0218,179.0716,165604.0
2024-07-18 11:25:00,179.95,180.09,179.31,179.31,191895.0,179.0815,179.2209,178.4446,178.4446,191895.0
2024-07-18 11:30:00,179.31,179.48,178.95,179.03,225099.0,178.4446,178.6138,178.0864,178.166,225099.0
2024-07-18 11:35:00,179.02,179.5,179.02,179.31,103330.0,178.156,178.6337,178.156,178.4446,103330.0
2024-07-18 11:40:00,179.31,179.38,178.83,179.12,193666.0,178.4446,178.5143,177.9669,178.2555,193666.0
2024-07-18 11:45:00,179.15,179.43,178.91,178.91,131035.0,178.2854,178.564,178.0465,178.0465,131035.0
2024-07-18 11:50:00,178.93,179.42,178.91,179.1,104807.0,178.0665,178.5541,178.0465,178.2356,104807.0
2024-07-18 11:55:00,179.1,179.44,179.07,179.22,107668.0,178.2356,178.574,178.2058,178.3551,107668.0
2024-07-18 12:00:00,179.22,179.25,178.64,178.69,113524.0,178.3551,178.3849,177.7779,177.8276,113524.0
2024-07-18 12:05:00,178.69,178.82,178.54,178.82,82783.0,177.8276,177.957,177.6783,177.957,82783.0
2024-07-18 12:10:00,178.84,178.86,178.42,178.6,81799.0,177.9769,177.9968,177.5589,177.738,81799.0
2024-07-18 12:15:00,178.6,178.66,178.23,178.39,95669.0,177.738,177.7978,177.3698,177.5291,95669.0
2024-07-18 12:20:00,178.37,178.65,178.23,178.63,88451.0,177.5092,177.7878,177.3698,177.7679,88451.0
2024-07-18 12:25:00,178.63,178.85,178.55,178.72,51772.0,177.7679,177.9868,177.6883,177.8575,51772.0
2024-07-18 12:30:00,178.71,179.05,178.62,178.82,69388.0,177.8475,178.1859,177.7579,177.957,69388.0
2024-07-18 12:35:00,178.81,178.83,178.5,178.71,89738.0,177.947,177.9669,177.6385,177.8475,89738.0
2024-07-18 12:40:00,178.71,179.07,178.59,178.95,61570.0,177.8475,178.2058,177.7281,178.0864,61570.0
2024-07-18 12:45:00,178.95,178.95,178.54,178.59,71818.0,178.0864,178.0864,177.6783,177.7281,71818.0
2024-07-18 12:50:00,178.58,178.74,178.45,178.74,68807.0,177.7181,177.8774,177.5888,177.8774,68807.0
2024-07-18 12:55:00,178.75,178.98,178.74,178.93,49018.0,177.8873,178.1162,177.8774,178.0665,49018.0
2024-07-18 13:00:00,178.91,179.24,178.9,179.17,70415.0,178.0465,178.375,178.0366,178.3053,70415.0
2024-07-18 13:05:00,179.17,179.18,178.78,178.81,62527.0,178.3053,178.3152,177.9172,177.947,62527.0
2024-07-18 13:10:00,178.83,179.31,178.83,179.26,70042.0,177.9669,178.4446,177.9669,178.3949,70042.0
2024-07-18 13:15:00,179.26,179.5,179.17,179.48,73977.0,178.3949,178.6337,178.3053,178.6138,73977.0
2024-07-18 13:20:00,179.44,179.59,179.39,179.55,96682.0,178.574,178.7233,178.5242,178.6835,96682.0
2024-07-18 13:25:00,179.55,179.55,179.12,179.15,62215.0,178.6835,178.6835,178.2555,178.2854,62215.0
2024-07-18 13:30:00,179.12,179.64,179.09,179.31,44556.0,178.2555,178.773,178.2257,178.4446,44556.0
2024-07-18 13:35:00,179.32,179.74,179.3,179.67,37065.0,178.4546,178.8725,178.4347,178.8029,37065.0
2024-07-18 13:40:00,179.68,179.77,179.58,179.74,45533.0,178.8128,178.9024,178.7133,178.8725,45533.0
2024-07-18 13:45:00,179.75,180.1,179.64,180.03,77265.0,178.8825,179.2308,178.773,179.1611,77265.0
2024-07-18 13:50:00,180.02,180.04,179.76,179.86,56542.0,179.1512,179.1711,178.8924,178.992,56542.0
2024-07-18 13:55:00,179.87,179.88,179.6,179.65,93384.0,179.0019,179.0119,178.7332,178.783,93384.0
2024-07-18 14:00:00,179.68,179.69,179.36,179.36,69306.0,178.8128,178.8228,178.4944,178.4944,69306.0
2024-07-18 14:05:00,179.35,179.54,179.31,179.46,72919.0,178.4844,178.6735,178.4446,178.5939,72919.0
2024-07-18 14:10:00,179.45,179.45,179.22,179.33,73901.0,178.5839,178.5839,178.3551,178.4645,73901.0
2024-07-18 14:15:00,179.34,179.56,179.32,179.42,53312.0,178.4745,178.6934,178.4546,178.5541,53312.0
2024-07-18 14:20:00,179.44,179.65,179.42,179.57,79006.0,178.574,178.783,178.5541,178.7034,79006.0
2024-07-18 14:25:00,179.57,179.58,178.97,179.04,105387.0,178.7034,178.7133,178.1063,178.1759,105387.0
2024-07-18 14:30:00,179.04,179.05,178.78,178.87,99899.0,178.1759,178.1859,177.9172,178.0067,99899.0
2024-07-18 14:35:00,178.91,178.93,178.64,178.66,67122.0,178.0465,178.0665,177.7779,177.7978,67122.0
2024-07-18 14:40:00,178.62,178.9,178.62,178.82,81711.0,177.7579,178.0366,177.7579,177.957,81711.0
2024-07-18 14:45:00,178.83,179.03,178.7,178.84,86045.0,177.9669,178.166,177.8376,177.9769,86045.0
2024-07-18 14:50:00,178.83,179.18,178.7,179.16,93202.0,177.9669,178.3152,177.8376,178.2953,93202.0
2024-07-18 14:55:00,179.16,179.17,179.03,179.08,82780.0,178.2953,178.3053,178.166,178.2157,82780.0
2024-07-18 15:00:00,179.06,179.22,178.87,178.94,103424.0,178.1958,178.3551,178.0067,178.0764,103424.0
2024-07-18 15:05:00,178.94,178.94,178.66,178.69,85236.0,178.0764,178.0764,177.7978,177.8276,85236.0
2024-07-18 15:10:00,178.68,178.72,178.31,178.49,141385.0,177.8177,177.8575,177.4494,177.6286,141385.0
2024-07-18 15:15:00,178.51,178.82,178.51,178.74,96604.0,177.6485,177.957,177.6485,177.8774,96604.0
2024-07-18 15:20:00,178.74,178.77,178.43,178.51,102380.0,177.8774,177.9072,177.5689,177.6485,102380.0
2024-07-18 15:25:00,178.52,178.72,178.41,178.6,110289.0,177.6584,177.8575,177.549,177.738,110289.0
2024-07-18 15:30:00,178.58,178.6,178.21,178.31,136198.0,177.7181,177.738,177.3499,177.4494,136198.0
2024-07-18 15:35:00,178.3,178.83,178.28,178.83,137196.0,177.4395,177.9669,177.4196,177.9669,137196.0
2024-07-18 15:40:00,178.83,179.13,178.73,179.02,153868.0,177.9669,178.2655,177.8674,178.156,153868.0
2024-07-18 15:45:00,179.03,179.74,179.02,179.72,190843.0,178.166,178.8725,178.156,178.8526,190843.0
2024-07-18 15:50:00,179.72,179.74,178.61,178.66,408910.0,178.8526,178.8725,177.748,177.7978,408910.0
2024-07-18 15:55:00,178.67,179.35,178.66,179.24,1005876.0,177.8077,178.4844,177.7978,178.375,1005876.0
2024-07-19 09:30:00,180.51,181.05,180.05,180.86,1206948.0,179.6388,180.1762,179.181,179.9871,1206948.0
2024-07-19 09:35:00,180.87,181.65,180.75,181.51,208866.0,179.9971,180.7733,179.8777,180.634,208866.0
2024-07-19 09:40:00,181.55,181.97,180.68,180.68,167446.0,180.6738,181.0918,179.808,179.808,167446.0
2024-07-19 09:45:00,180.69,180.79,180.18,180.78,139112.0,179.818,179.9175,179.3104,179.9075,139112.0
2024-07-19 09:50:00,180.77,181.31,180.74,181.06,91684.0,179.8976,180.435,179.8677,180.1862,91684.0
2024-07-19 09:55:00,181.07,181.22,180.67,180.76,89527.0,180.1961,180.3454,179.7981,179.8876,89527.0
2024-07-19 10:00:00,180.76,181.03,180.47,180.63,104187.0,179.8876,180.1563,179.599,179.7582,104187.0
2024-07-19 10:05:00,180.63,181.18,180.63,181.13,79454.0,179.7582,180.3056,179.7582,180.2558,79454.0
2024-07-19 10:10:00,181.15,181.26,180.54,180.72,76374.0,180.2757,180.3852,179.6687,179.8478,76374.0
2024-07-19 10:15:00,180.73,181.25,180.71,180.81,64786.0,179.8578,180.3753,179.8379,179.9374,64786.0
2024-07-19 10:20:00,180.85,180.95,180.69,180.89,64409.0,179.9772,180.0767,179.818,180.017,64409.0
2024-07-19 10:25:00,180.93,180.95,180.34,180.35,77646.0,180.0568,180.0767,179.4696,179.4796,77646.0
2024-07-19 10:30:00,180.34,180.59,180.04,180.24,89829.0,179.4696,179.7184,179.1711,179.3701,89829.0
2024-07-19 10:35:00,180.23,180.66,180.16,180.6,64791.0,179.3602,179.7881,179.2905,179.7284,64791.0
2024-07-19 10:40:00,180.63,180.76,180.44,180.53,62382.0,179.7582,179.8876,179.5692,179.6587,62382.0
2024-07-19 10:45:00,180.53,180.74,180.49,180.56,56557.0,179.6587,179.8677,179.6189,179.6886,56557.0
2024-07-19 10:50:00,180.57,180.78,180.49,180.61,61822.0,179.6985,179.9075,179.6189,179.7383,61822.0
2024-07-19 10:55:00,180.63,180.97,180.52,180.91,52537.0,179.7582,180.0966,179.6488,180.0369,52537.0
2024-07-19 11:00:00,180.92,181.21,180.78,181.17,84444.0,180.0468,180.3354,179.9075,180.2956,84444.0
2024-07-19 11:05:00,181.16,181.28,180.57,180.59,55935.0,180.2857,180.4051,179.6985,179.7184,55935.0
2024-07-19 11:10:00,180.61,180.62,180.31,180.39,42911.0,179.7383,179.7483,179.4398,179.5194,42911.0
2024-07-19 11:15:00,180.42,180.8,180.39,180.72,57138.0,179.5493,179.9274,179.5194,179.8478,57138.0
2024-07-19 11:20:00,180.75,181.04,180.66,180.8,79848.0,179.8777,180.1663,179.7881,179.9274,79848.0
2024-07-19 11:25:00,180.8,180.8,180.21,180.25,50268.0,179.9274,179.9274,179.3403,179.3801,50268.0
2024-07-19 11:30:00,180.25,180.26,179.78,180.04,92230.0,179.3801,179.39,178.9124,179.1711,92230.0
2024-07-19 11:35:00,180.04,180.17,179.53,179.67,72970.0,179.1711,179.3005,178.6636,178.8029,72970.0
2024-07-19 11:40:00,179.68,180.11,179.68,180.06,57922.0,178.8128,179.2408,178.8128,179.191,57922.0
2024-07-19 11:45:00,180.08,180.5,180.04,180.49,56608.0,179.2109,179.6289,179.1711,179.6189,56608.0
2024-07-19 11:50:00,180.45,180.64,180.32,180.63,61144.0,179.5791,179.7682,179.4497,179.7582,61144.0
2024-07-19 11:55:00,180.63,180.82,180.49,180.82,86427.0,179.7582,179.9473,179.6189,179.9473,86427.0
2024-07-19 12:00:00,180.83,180.83,180.35,180.38,70460.0,179.9573,179.9573,179.4796,179.5095,70460.0
2024-07-19 12:05:00,180.37,180.49,180.2,180.34,48812.0,179.4995,179.6189,179.3303,179.4696,48812.0
2024-07-19 12:10:00,180.32,180.54,180.26,180.4,40802.0,179.4497,179.6687,179.39,179.5294,40802.0
2024-07-19 12:15:00,180.39,180.39,180.18,180.25,27799.0,179.5194,179.5194,179.3104,179.3801,27799.0
2024-07-19 12:20:00,180.26,180.34,180.01,180.13,35269.0,179.39,179.4696,179.1412,179.2607,35269.0
2024-07-19 12:25:00,180.12,180.34,180.07,180.21,25807.0,179.2507,179.4696,179.201,179.3403,25807.0
2024-07-19 12:30:00,180.21,180.27,179.87,179.96,58252.0,179.3403,179.4,179.0019,179.0915,58252.0
2024-07-19 12:35:00,179.98,180.01,179.67,179.92,52276.0,179.1114,179.1412,178.8029,179.0517,52276.0
2024-07-19 12:40:00,179.92,180.17,179.82,179.86,46288.0,179.0517,179.3005,178.9522,178.992,46288.0
2024-07-19 12:45:00,179.88,180.06,179.81,179.95,34634.0,179.0119,179.191,178.9422,179.0815,34634.0
2024-07-19 12:50:00,179.95,180.08,179.87,179.95,52195.0,179.0815,179.2109,179.0019,179.0815,52195.0
2024-07-19 12:55:00,179.94,180.01,179.83,179.89,51237.0,179.0716,179.1412,178.9621,179.0218,51237.0
2024-07-19 13:00:00,179.9,179.95,179.57,179.62,46583.0,179.0318,179.0815,178.7034,178.7531,46583.0
2024-07-19 13:05:00,179.62,179.66,179.45,179.6,41667.0,178.7531,178.7929,178.5839,178.7332,41667.0
2024-07-19 13:10:00,179.6,179.64,179.36,179.53,59859.0,178.7332,178.773,178.4944,178.6636,59859.0
2024-07-19 13:15:00,179.54,179.69,179.44,179.66,66429.0,178.6735,178.8228,178.574,178.7929,66429.0
2024-07-19 13:20:00,179.66,179.67,179.25,179.29,40283.0,178.7929,178.8029,178.3849,178.4247,40283.0
2024-07-19 13:25:00,179.31,179.71,179.3,179.66,55109.0,178.4446,178.8427,178.4347,178.7929,55109.0
2024-07-19 13:30:00,179.65,179.82,179.47,179.67,47631.0,178.783,178.9522,178.6038,178.8029,47631.0
2024-07-19 13:35:00,179.67,179.67,179.33,179.36,32766.0,178.8029,178.8029,178.4645,178.4944,32766.0
2024-07-19 13:40:00,179.34,179.51,179.24,179.36,58187.0,178.4745,178.6437,178.375,178.4944,58187.0
2024-07-19 13:45:00,179.36,179.7,179.36,179.65,70144.0,178.4944,178.8327,178.4944,178.783,70144.0
2024-07-19 13:50:00,179.66,179.72,179.41,179.43,48825.0,178.7929,178.8526,178.5441,178.564,48825.0
2024-07-19 13:55:00,179.44,179.74,179.43,179.69,44452.0,178.574,178.8725,178.564,178.8228,44452.0
2024-07-19 14:00:00,179.69,179.87,179.56,179.66,49199.0,178.8228,179.0019,178.6934,178.7929,49199.0
2024-07-19 14:05:00,179.66,179.98,179.66,179.89,45617.0,178.7929,179.1114,178.7929,179.0218,45617.0
2024-07-19 14:10:00,179.88,180.0,179.69,179.81,38629.0,179.0119,179.1313,178.8228,178.9422,38629.0
2024-07-19 14:15:00,179.81,180.2,179.81,179.94,93222.0,178.9422,179.3303,178.9422,179.0716,93222.0
2024-07-19 14:20:00,179.93,179.96,179.67,179.67,40006.0,179.0616,179.0915,178.8029,178.8029,40006.0
2024-07-19 14:25:00,179.69,179.87,179.69,179.7,33112.0,178.8228,179.0019,178.8228,178.8327,33112.0
2024-07-19 14:30:00,179.69,179.71,179.57,179.65,42313.0,178.8228,178.8427,178.7034,178.783,42313.0
2024-07-19 14:35:00,179.65,179.74,179.4,179.55,49024.0,178.783,178.8725,178.5342,178.6835,49024.0
2024-07-19 14:40:00,179.56,179.59,179.33,179.36,38817.0,178.6934,178.7233,178.4645,178.4944,38817.0
2024-07-19 14:45:00,179.37,179.6,179.32,179.57,51812.0,178.5043,178.7332,178.4546,178.7034,51812.0
2024-07-19 14:50:00,179.58,179.74,179.56,179.61,38240.0,178.7133,178.8725,178.6934,178.7432,38240.0
2024-07-19 14:55:00,179.6,179.76,179.59,179.75,36088.0,178.7332,178.8924,178.7233,178.8825,36088.0
2024-07-19 15:00:00,179.75,180.01,179.7,179.93,47749.0,178.8825,179.1412,178.8327,179.0616,47749.0
2024-07-19 15:05:00,179.97,179.97,179.69,179.73,38470.0,179.1014,179.1014,178.8228,178.8626,38470.0
2024-07-19 15:10:00,179.74,179.86,179.69,179.71,51130.0,178.8725,178.992,178.8228,178.8427,51130.0
2024-07-19 15:15:00,179.7,179.77,179.52,179.77,67422.0,178.8327,178.9024,178.6536,178.9024,67422.0
2024-07-19 15:20:00,179.76,179.84,179.67,179.7,54207.0,178.8924,178.9721,178.8029,178.8327,54207.0
2024-07-19 15:25:00,179.71,179.77,179.57,179.6,58773.0,178.8427,178.9024,178.7034,178.7332,58773.0
2024-07-19 15:30:00,179.6,179.6,179.27,179.31,87880.0,178.7332,178.7332,178.4048,178.4446,87880.0
2024-07-19 15:35:00,179.32,179.4,178.86,178.97,101815.0,178.4546,178.5342,177.9968,178.1063,101815.0
2024-07-19 15:40:00,178.98,179.28,178.97,179.11,78438.0,178.1162,178.4148,178.1063,178.2456,78438.0
2024-07-19 15:45:00,179.13,179.44,179.13,179.25,86845.0,178.2655,178.574,178.2655,178.3849,86845.0
2024-07-19 15:50:00,179.23,179.41,179.08,179.37,149185.0,178.365,178.5441,178.2157,178.5043,149185.0
2024-07-19 15:55:00,179.37,179.48,179.09,179.37,599930.0,178.5043,178.6138,178.2257,178.5043,599930.0
2024-07-22 09:30:00,182.31,183.65,181.9,183.07,709054.0,181.4301,182.7637,181.0221,182.1865,709054.0
2024-07-22 09:35:00,183.09,183.81,182.9,183.7,349068.0,182.2064,182.9229,182.0173,182.8134,349068.0
2024-07-22 09:40:00,183.71,183.71,183.18,183.18,184682.0,182.8234,182.8234,182.2959,182.2959,184682.0
2024-07-22 09:45:00,183.18,183.96,183.14,183.81,240989.0,182.2959,183.0722,182.2561,182.9229,240989.0
2024-07-22 09:50:00,183.81,183.85,183.01,183.4,226651.0,182.9229,182.9627,182.1268,182.5149,226651.0
2024-07-22 09:55:00,183.38,183.7,183.19,183.69,91070.0,182.495,182.8134,182.3059,182.8035,91070.0
2024-07-22 10:00:00,183.68,183.81,182.94,183.26,167939.0,182.7935,182.9229,182.0571,182.3756,167939.0
2024-07-22 10:05:00,183.25,183.3,182.73,182.83,108209.0,182.3656,182.4154,181.8481,181.9476,108209.0
2024-07-22 10:10:00,182.81,183.07,182.58,183.02,102367.0,181.9277,182.1865,181.6988,182.1367,102367.0
2024-07-22 10:15:00,183.02,183.34,182.6,182.75,110587.0,182.1367,182.4552,181.7187,181.868,110587.0
2024-07-22 10:20:00,182.74,183.01,182.51,182.55,65381.0,181.8581,182.1268,181.6292,181.669,65381.0
2024-07-22 10:25:00,182.56,183.16,182.5,183.08,55676.0,181.6789,182.276,181.6192,182.1964,55676.0
2024-07-22 10:30:00,183.1,183.6,183.02,183.54,136056.0,182.2163,182.7139,182.1367,182.6542,136056.0
2024-07-22 10:35:00,183.54,183.8,183.44,183.76,110383.0,182.6542,182.9129,182.5547,182.8731,110383.0
2024-07-22 10:40:00,183.75,183.8,183.21,183.3,97416.0,182.8632,182.9129,182.3258,182.4154,97416.0
2024-07-22 10:45:00,183.31,183.36,183.02,183.09,189058.0,182.4253,182.4751,182.1367,182.2064,189058.0
2024-07-22 10:50:00,183.11,183.32,183.03,183.15,131977.0,182.2263,182.4353,182.1467,182.2661,131977.0
2024-07-22 10:55:00,183.15,183.16,182.71,182.79,70281.0,182.2661,182.276,181.8282,181.9078,70281.0
2024-07-22 11:00:00,182.79,183.27,182.68,183.27,99493.0,181.9078,182.3855,181.7984,182.3855,99493.0
2024-07-22 11:05:00,183.28,183.47,182.56,182.6,108978.0,182.3955,182.5845,181.6789,181.7187,108978.0
2024-07-22 11:10:00,182.58,183.03,182.56,182.91,132447.0,181.6988,182.1467,181.6789,182.0272,132447.0
2024-07-22 11:15:00,182.91,182.97,182.37,182.44,108872.0,182.0272,182.087,181.4899,181.5595,108872.0
2024-07-22 11:20:00,182.45,182.51,182.03,182.14,122781.0,181.5695,181.6292,181.1515,181.261,122781.0
2024-07-22 11:25:00,182.16,182.48,182.11,182.38,88438.0,181.2809,181.5993,181.2311,181.4998,88438.0
2024-07-22 11:30:00,182.39,182.44,182.19,182.34,75707.0,181.5098,181.5595,181.3107,181.46,75707.0
2024-07-22 11:35:00,182.38,182.63,182.26,182.56,81731.0,181.4998,181.7486,181.3804,181.6789,81731.0
2024-07-22 11:40:00,182.57,182.57,182.13,182.26,75202.0,181.6889,181.6889,181.251,181.3804,75202.0
2024-07-22 11:45:00,182.26,182.32,182.04,182.28,57347.0,181.3804,181.4401,181.1614,181.4003,57347.0
2024-07-22 11:50:00,182.28,182.76,182.1,182.73,72934.0,181.4003,181.878,181.2212,181.8481,72934.0
2024-07-22 11:55:00,182.73,182.79,182.47,182.5,68784.0,181.8481,181.9078,181.5894,181.6192,68784.0
2024-07-22 12:00:00,182.48,182.81,182.41,182.63,39748.0,181.5993,181.9277,181.5297,181.7486,39748.0
2024-07-22 12:05:00,182.64,183.15,182.54,183.11,69935.0,181.7585,182.2661,181.659,182.2263,69935.0
2024-07-22 12:10:00,183.12,183.17,183.06,183.1,49658.0,182.2362,182.286,182.1765,182.2163,49658.0
2024-07-22 12:15:00,183.1,183.35,182.99,183.27,106856.0,182.2163,182.4651,182.1069,182.3855,106856.0
2024-07-22 12:20:00,183.28,183.45,183.14,183.45,71401.0,182.3955,182.5646,182.2561,182.5646,71401.0
2024-07-22 12:25:00,183.45,183.53,183.09,183.13,97040.0,182.5646,182.6443,182.2064,182.2462,97040.0
2024-07-22 12:30:00,183.14,183.4,183.13,183.39,52961.0,182.2561,182.5149,182.2462,182.5049,52961.0
2024-07-22 12:35:00,183.39,183.53,183.35,183.42,77835.0,182.5049,182.6443,182.4651,182.5348,77835.0
2024-07-22 12:40:00,183.42,183.66,183.42,183.65,41397.0,182.5348,182.7736,182.5348,182.7637,41397.0
2024-07-22 12:45:00,183.66,183.8,183.55,183.77,118396.0,182.7736,182.9129,182.6642,182.8831,118396.0
2024-07-22 12:50:00,183.82,183.93,183.68,183.77,98912.0,182.9329,183.0423,182.7935,182.8831,98912.0
2024-07-22 12:55:00,183.77,183.97,183.76,183.91,76383.0,182.8831,183.0821,182.8731,183.0224,76383.0
2024-07-22 13:00:00,183.9,184.01,183.8,183.83,84095.0,183.0125,183.1219,182.9129,182.9428,84095.0
2024-07-22 13:05:00,183.85,184.06,183.78,184.0,68055.0,182.9627,183.1717,182.893,183.112,68055.0
2024-07-22 13:10:00,183.99,184.21,183.94,184.1,65033.0,183.102,183.321,183.0523,183.2115,65033.0
2024-07-22 13:15:00,184.11,184.28,184.02,184.21,52951.0,183.2215,183.3906,183.1319,183.321,52951.0
2024-07-22 13:20:00,184.22,184.22,183.93,183.97,62317.0,183.3309,183.3309,183.0423,183.0821,62317.0
2024-07-22 13:25:00,183.99,184.14,183.96,183.99,42688.0,183.102,183.2513,183.0722,183.102,42688.0
2024-07-22 13:30:00,184.0,184.26,183.96,184.17,68012.0,183.112,183.3707,183.0722,183.2812,68012.0
2024-07-22 13:35:00,184.14,184.14,183.77,183.85,35865.0,183.2513,183.2513,182.8831,182.9627,35865.0
2024-07-22 13:40:00,183.86,183.86,183.71,183.78,48609.0,182.9727,182.9727,182.8234,182.893,48609.0
2024-07-22 13:45:00,183.78,184.05,183.69,183.97,48120.0,182.893,183.1617,182.8035,183.0821,48120.0
2024-07-22 13:50:00,183.96,183.96,183.76,183.78,55635.0,183.0722,183.0722,182.8731,182.893,55635.0
2024-07-22 13:55:00,183.78,183.85,183.62,183.77,32881.0,182.893,182.9627,182.7338,182.8831,32881.0
2024-07-22 14:00:00,183.77,183.89,183.71,183.81,32741.0,182.8831,183.0025,182.8234,182.9229,32741.0
2024-07-22 14:05:00,183.81,184.16,183.62,184.03,63694.0,182.9229,183.2712,182.7338,183.1418,63694.0
2024-07-22 14:10:00,184.05,184.12,183.9,184.12,72704.0,183.1617,183.2314,183.0125,183.2314,72704.0
2024-07-22 14:15:00,184.11,184.22,184.09,184.18,47964.0,183.2215,183.3309,183.2015,183.2911,47964.0
2024-07-22 14:20:00,184.18,184.28,184.11,184.25,67631.0,183.2911,183.3906,183.2215,183.3608,67631.0
2024-07-22 14:25:00,184.24,184.24,184.08,184.1,55940.0,183.3508,183.3508,183.1916,183.2115,55940.0
2024-07-22 14:30:00,184.1,184.17,184.03,184.14,87866.0,183.2115,183.2812,183.1418,183.2513,87866.0
2024-07-22 14:35:00,184.14,184.15,183.98,184.0,92578.0,183.2513,183.2613,183.0921,183.112,92578.0
2024-07-22 14:40:00,184.0,184.03,183.82,183.86,52546.0,183.112,183.1418,182.9329,182.9727,52546.0
2024-07-22 14:45:00,183.87,183.98,183.81,183.91,55833.0,182.9826,183.0921,182.9229,183.0224,55833.0
2024-07-22 14:50:00,183.92,184.02,183.86,183.97,56386.0,183.0324,183.1319,182.9727,183.0821,56386.0
2024-07-22 14:55:00,183.97,183.97,183.78,183.8,40163.0,183.0821,183.0821,182.893,182.9129,40163.0
2024-07-22 15:00:00,183.81,184.01,183.65,183.98,74063.0,182.9229,183.1219,182.7637,183.0921,74063.0
2024-07-22 15:05:00,183.99,184.01,183.73,183.94,45543.0,183.102,183.1219,182.8433,183.0523,45543.0
2024-07-22 15:10:00,183.93,184.01,183.87,183.93,50981.0,183.0423,183.1219,182.9826,183.0423,50981.0
2024-07-22 15:15:00,183.92,184.02,183.72,183.92,109508.0,183.0324,183.1319,182.8333,183.0324,109508.0
2024-07-22 15:20:00,183.9,184.05,183.87,183.99,96154.0,183.0125,183.1617,182.9826,183.102,96154.0
2024-07-22 15:25:00,184.0,184.03,183.68,183.88,93028.0,183.112,183.1418,182.7935,182.9926,93028.0
2024-07-22 15:30:00,183.88,183.92,183.57,183.63,77379.0,182.9926,183.0324,182.6841,182.7438,77379.0
2024-07-22 15:35:00,183.61,184.06,183.58,184.02,97366.0,182.7239,183.1717,182.694,183.1319,97366.0
2024-07-22 15:40:00,184.01,184.28,183.97,184.21,158143.0,183.1219,183.3906,183.0821,183.321,158143.0
2024-07-22 15:45:00,184.21,184.3,184.04,184.06,171365.0,183.321,183.4105,183.1518,183.1717,171365.0
2024-07-22 15:50:00,184.04,184.06,183.55,183.56,226213.0,183.1518,183.1717,182.6642,182.6741,226213.0
2024-07-22 15:55:00,183.56,183.57,183.24,183.33,520354.0,182.6741,182.6841,182.3557,182.4452,520354.0
2024-07-23 09:30:00,183.83,184.5,183.65,184.14,393785.0,182.9428,183.6096,182.7637,183.2513,393785.0
2024-07-23 09:35:00,184.13,184.14,183.75,184.02,227315.0,183.2414,183.2513,182.8632,183.1319,227315.0
2024-07-23 09:40:00,184.03,184.88,184.03,184.87,185435.0,183.1418,183.9877,183.1418,183.9778,185435.0
2024-07-23 09:45:00,184.87,185.0,184.18,184.4,125708.0,183.9778,184.1072,183.2911,183.5101,125708.0
2024-07-23 09:50:00,184.38,184.7,184.17,184.33,168217.0,183.4901,183.8086,183.2812,183.4404,168217.0
2024-07-23 09:55:00,184.32,184.94,184.26,184.81,118373.0,183.4304,184.0474,183.3707,183.9181,118373.0
2024-07-23 10:00:00,184.81,184.81,184.21,184.52,122355.0,183.9181,183.9181,183.321,183.6295,122355.0
2024-07-23 10:05:00,184.52,184.66,184.25,184.52,123898.0,183.6295,183.7688,183.3608,183.6295,123898.0
2024-07-23 10:10:00,184.54,184.68,184.23,184.29,115003.0,183.6494,183.7887,183.3409,183.4006,115003.0
2024-07-23 10:15:00,184.33,184.73,184.3,184.72,118218.0,183.4404,183.8385,183.4105,183.8285,118218.0
2024-07-23 10:20:00,184.71,184.96,184.62,184.85,172559.0,183.8186,184.0674,183.729,183.9579,172559.0
2024-07-23 10:25:00,184.85,185.06,184.61,184.67,207133.0,183.9579,184.1669,183.719,183.7788,207133.0
2024-07-23 10:30:00,184.73,184.78,184.37,184.48,119983.0,183.8385,183.8882,183.4802,183.5897,119983.0
2024-07-23 10:35:00,184.48,184.57,184.09,184.17,152035.0,183.5897,183.6792,183.2015,183.2812,152035.0
2024-07-23 10:40:00,184.18,184.28,183.98,184.01,190511.0,183.2911,183.3906,183.0921,183.1219,190511.0
2024-07-23 10:45:00,184.02,184.05,183.56,183.77,126998.0,183.1319,183.1617,182.6741,182.8831,126998.0
2024-07-23 10:50:00,183.75,183.9,183.57,183.71,97142.0,182.8632,183.0125,182.6841,182.8234,97142.0
2024-07-23 10:55:00,183.72,183.87,183.61,183.81,116031.0,182.8333,182.9826,182.7239,182.9229,116031.0
2024-07-23 11:00:00,183.82,184.08,183.71,183.78,146991.0,182.9329,183.1916,182.8234,182.893,146991.0
2024-07-23 11:05:00,183.79,184.18,183.78,184.15,116259.0,182.903,183.2911,182.893,183.2613,116259.0
2024-07-23 11:10:00,184.14,184.32,184.09,184.32,136531.0,183.2513,183.4304,183.2015,183.4304,136531.0
2024-07-23 11:15:00,184.33,184.66,184.32,184.65,179167.0,183.4404,183.7688,183.4304,183.7588,179167.0
2024-07-23 11:20:00,184.66,184.73,184.51,184.57,150695.0,183.7688,183.8385,183.6195,183.6792,150695.0
2024-07-23 11:25:00,184.56,184.78,184.56,184.75,147846.0,183.6693,183.8882,183.6693,183.8584,147846.0
2024-07-23 11:30:00,184.76,184.76,184.61,184.75,74401.0,183.8683,183.8683,183.719,183.8584,74401.0
2024-07-23 11:35:00,184.77,184.81,184.52,184.56,132858.0,183.8783,183.9181,183.6295,183.6693,132858.0
2024-07-23 11:40:00,184.55,184.71,184.46,184.5,97746.0,183.6593,183.8186,183.5698,183.6096,97746.0
2024-07-23 11:45:00,184.51,184.67,184.44,184.62,99028.0,183.6195,183.7788,183.5499,183.729,99028.0
2024-07-23 11:50:00,184.62,184.68,184.39,184.47,96968.0,183.729,183.7887,183.5001,183.5797,96968.0
2024-07-23 11:55:00,184.47,184.58,184.36,184.4,84601.0,183.5797,183.6892,183.4702,183.5101,84601.0
2024-07-23 12:00:00,184.4,184.4,184.02,184.1,126188.0,183.5101,183.5101,183.1319,183.2115,126188.0
2024-07-23 12:05:00,184.08,184.26,183.96,184.14,99623.0,183.1916,183.3707,183.0722,183.2513,99623.0
2024-07-23 12:10:00,184.14,184.54,184.12,184.43,73744.0,183.2513,183.6494,183.2314,183.5399,73744.0
2024-07-23 12:15:00,184.42,184.52,184.24,184.33,92133.0,183.53,183.6295,183.3508,183.4404,92133.0
2024-07-23 12:20:00,184.34,184.46,183.72,183.83,121511.0,183.4503,183.5698,182.8333,182.9428,121511.0
2024-07-23 12:25:00,183.81,184.22,183.8,184.17,113986.0,182.9229,183.3309,182.9129,183.2812,113986.0
2024-07-23 12:30:00,184.18,184.3,184.02,184.18,75157.0,183.2911,183.4105,183.1319,183.2911,75157.0
2024-07-23 12:35:00,184.19,184.55,184.19,184.24,78404.0,183.3011,183.6593,183.3011,183.3508,78404.0
2024-07-23 12:40:00,184.25,184.35,184.02,184.08,70917.0,183.3608,183.4603,183.1319,183.1916,70917.0
2024-07-23 12:45:00,184.08,184.42,184.05,184.41,98453.0,183.1916,183.53,183.1617,183.52,98453.0
2024-07-23 12:50:00,184.38,184.6,184.24,184.6,100630.0,183.4901,183.7091,183.3508,183.7091,100630.0
2024-07-23 12:55:00,184.59,184.59,184.14,184.31,99489.0,183.6991,183.6991,183.2513,183.4205,99489.0
2024-07-23 13:00:00,184.31,184.44,184.19,184.39,70179.0,183.4205,183.5499,183.3011,183.5001,70179.0
2024-07-23 13:05:00,184.38,184.48,184.15,184.19,90904.0,183.4901,183.5897,183.2613,183.3011,90904.0
2024-07-23 13:10:00,184.2,184.22,183.92,183.94,87426.0,183.311,183.3309,183.0324,183.0523,87426.0
2024-07-23 13:15:00,183.94,184.2,183.91,184.15,117488.0,183.0523,183.311,183.0224,183.2613,117488.0
2024-07-23 13:20:00,184.14,184.32,184.14,184.3,122264.0,183.2513,183.4304,183.2513,183.4105,122264.0
2024-07-23 13:25:00,184.3,184.54,184.27,184.38,73845.0,183.4105,183.6494,183.3807,183.4901,73845.0
2024-07-23 13:30:00,184.37,184.5,184.18,184.33,68558.0,183.4802,183.6096,183.2911,183.4404,68558.0
2024-07-23 13:35:00,184.32,184.43,184.28,184.38,40083.0,183.4304,183.5399,183.3906,183.4901,40083.0
2024-07-23 13:40:00,184.38,184.47,184.22,184.29,48639.0,183.4901,183.5797,183.3309,183.4006,48639.0
2024-07-23 13:45:00,184.31,184.45,184.28,184.43,37353.0,183.4205,183.5598,183.3906,183.5399,37353.0
2024-07-23 13:50:00,184.44,184.61,184.27,184.61,67251.0,183.5499,183.719,183.3807,183.719,67251.0
2024-07-23 13:55:00,184.6,184.7,184.5,184.6,53621.0,183.7091,183.8086,183.6096,183.7091,53621.0
2024-07-23 14:00:00,184.6,184.79,184.56,184.77,66008.0,183.7091,183.8982,183.6693,183.8783,66008.0
2024-07-23 14:05:00,184.77,185.2,184.71,185.08,214248.0,183.8783,184.3062,183.8186,184.1868,214248.0
2024-07-23 14:10:00,185.08,185.22,185.0,185.03,114119.0,184.1868,184.3261,184.1072,184.137,114119.0
2024-07-23 14:15:00,185.04,185.12,184.94,184.98,69553.0,184.147,184.2266,184.0474,184.0873,69553.0
2024-07-23 14:20:00,184.97,184.98,184.7,184.72,133548.0,184.0773,184.0873,183.8086,183.8285,133548.0
2024-07-23 14:25:00,184.72,184.73,184.38,184.52,183895.0,183.8285,183.8385,183.4901,183.6295,183895.0
2024-07-23 14:30:00,184.53,184.67,184.48,184.61,94238.0,183.6394,183.7788,183.5897,183.719,94238.0
2024-07-23 14:35:00,184.61,184.81,184.59,184.74,75323.0,183.719,183.9181,183.6991,183.8484,75323.0
2024-07-23 14:40:00,184.74,184.74,184.46,184.46,91229.0,183.8484,183.8484,183.5698,183.5698,91229.0
2024-07-23 14:45:00,184.47,184.47,184.22,184.33,137685.0,183.5797,183.5797,183.3309,183.4404,137685.0
2024-07-23 14:50:00,184.33,184.49,184.25,184.41,88122.0,183.4404,183.5996,183.3608,183.52,88122.0
2024-07-23 14:55:00,184.41,184.53,184.36,184.52,118159.0,183.52,183.6394,183.4702,183.6295,118159.0
2024-07-23 15:00:00,184.52,184.6,184.35,184.49,116520.0,183.6295,183.7091,183.4603,183.5996,116520.0
2024-07-23 15:05:00,184.5,184.65,184.4,184.61,194447.0,183.6096,183.7588,183.5101,183.719,194447.0
2024-07-23 15:10:00,184.61,184.75,184.54,184.64,167787.0,183.719,183.8584,183.6494,183.7489,167787.0
2024-07-23 15:15:00,184.63,184.72,184.57,184.68,200558.0,183.7389,183.8285,183.6792,183.7887,200558.0
2024-07-23 15:20:00,184.68,184.79,184.61,184.72,169068.0,183.7887,183.8982,183.719,183.8285,169068.0
2024-07-23 15:25:00,184.72,184.84,184.66,184.71,191286.0,183.8285,183.9479,183.7688,183.8186,191286.0
2024-07-23 15:30:00,184.69,185.04,184.61,184.99,203735.0,183.7987,184.147,183.719,184.0972,203735.0
2024-07-23 15:35:00,185.0,185.04,184.7,184.92,189137.0,184.1072,184.147,183.8086,184.0275,189137.0
2024-07-23 15:40:00,184.93,184.95,184.27,184.36,232129.0,184.0375,184.0574,183.3807,183.4702,232129.0
2024-07-23 15:45:00,184.35,184.47,184.23,184.36,217837.0,183.4603,183.5797,183.3409,183.4702,217837.0
2024-07-23 15:50:00,184.36,184.48,183.53,183.58,361039.0,183.4702,183.5897,182.6443,182.694,361039.0
2024-07-23 15:55:00,183.59,183.83,183.33,183.58,698863.0,182.704,182.9428,182.4452,182.694,698863.0
2024-07-24 09:30:00,175.39,175.42,173.57,173.83,1551334.0,174.5435,174.5734,172.7323,172.9911,1551334.0
2024-07-24 09:35:00,173.86,174.96,173.76,174.89,585834.0,173.0209,174.1156,172.9214,174.046,585834.0
2024-07-24 09:40:00,174.92,176.38,174.91,176.14,688502.0,174.0758,175.5288,174.0659,175.2899,688502.0
2024-07-24 09:45:00,176.15,176.86,175.67,176.63,545761.0,175.2999,176.0064,174.8222,175.7776,545761.0
2024-07-24 09:50:00,176.62,176.67,175.76,176.21,383023.0,175.7676,175.8174,174.9118,175.3596,383023.0
2024-07-24 09:55:00,176.2,177.58,176.15,177.42,558948.0,175.3496,176.723,175.2999,176.5637,558948.0
2024-07-24 10:00:00,177.42,177.95,176.82,177.07,485530.0,176.5637,177.0912,175.9666,176.2154,485530.0
2024-07-24 10:05:00,177.09,177.34,176.45,176.78,371667.0,176.2353,176.4841,175.5984,175.9268,371667.0
2024-07-24 10:10:00,176.75,177.76,176.71,176.91,317507.0,175.897,176.9021,175.8572,176.0562,317507.0
2024-07-24 10:15:00,176.9,177.63,176.8,177.08,280312.0,176.0462,176.7727,175.9467,176.2254,280312.0
2024-07-24 10:20:00,177.12,177.63,176.96,177.53,205495.0,176.2652,176.7727,176.106,176.6732,205495.0
2024-07-24 10:25:00,177.56,177.57,176.81,176.82,204543.0,176.7031,176.713,175.9567,175.9666,204543.0
2024-07-24 10:30:00,176.82,177.24,176.76,177.11,219442.0,175.9666,176.3846,175.9069,176.2552,219442.0
2024-07-24 10:35:00,177.11,177.12,176.36,176.71,247560.0,176.2552,176.2652,175.5089,175.8572,247560.0
2024-07-24 10:40:00,176.71,176.99,176.46,176.66,213777.0,175.8572,176.1358,175.6084,175.8074,213777.0
2024-07-24 10:45:00,176.65,176.96,176.3,176.3,245623.0,175.7975,176.106,175.4491,175.4491,245623.0
2024-07-24 10:50:00,176.29,176.67,175.85,176.45,227688.0,175.4392,175.8174,175.0013,175.5984,227688.0
2024-07-24 10:55:00,176.45,176.82,176.25,176.72,199869.0,175.5984,175.9666,175.3994,175.8671,199869.0
2024-07-24 11:00:00,176.73,176.99,176.7,176.85,129856.0,175.8771,176.1358,175.8472,175.9965,129856.0
2024-07-24 11:05:00,176.86,177.22,176.85,177.17,176979.0,176.0064,176.3647,175.9965,176.3149,176979.0
2024-07-24 11:10:00,177.16,177.16,176.7,176.84,142440.0,176.305,176.305,175.8472,175.9865,142440.0
2024-07-24 11:15:00,176.83,176.83,176.1,176.17,189470.0,175.9766,175.9766,175.2501,175.3198,189470.0
2024-07-24 11:20:00,176.17,176.19,175.48,175.5,219956.0,175.3198,175.3397,174.6331,174.653,219956.0
2024-07-24 11:25:00,175.49,175.68,175.17,175.62,240690.0,174.6431,174.8321,174.3246,174.7724,240690.0
2024-07-24 11:30:00,175.62,176.04,175.57,175.67,199942.0,174.7724,175.1904,174.7227,174.8222,199942.0
2024-07-24 11:35:00,175.64,175.75,175.18,175.25,187912.0,174.7923,174.9018,174.3346,174.4042,187912.0
2024-07-24 11:40:00,175.26,175.3,175.0,175.13,146576.0,174.4142,174.454,174.1554,174.2848,146576.0
2024-07-24 11:45:00,175.13,175.21,175.01,175.1,138604.0,174.2848,174.3644,174.1654,174.2549,138604.0
2024-07-24 11:50:00,175.11,175.14,174.79,174.96,212276.0,174.2649,174.2947,173.9464,174.1156,212276.0
2024-07-24 11:55:00,174.97,175.06,174.32,174.37,174285.0,174.1256,174.2151,173.4787,173.5285,174285.0
2024-07-24 12:00:00,174.38,174.63,174.07,174.39,208042.0,173.5384,173.7872,173.2299,173.5484,208042.0
2024-07-24 12:05:00,174.39,174.57,174.09,174.3,204019.0,173.5484,173.7275,173.2498,173.4588,204019.0
2024-07-24 12:10:00,174.3,174.45,174.14,174.4,177579.0,173.4588,173.6081,173.2996,173.5583,177579.0
2024-07-24 12:15:00,174.41,174.62,174.11,174.28,187114.0,173.5683,173.7773,173.2697,173.4389,187114.0
2024-07-24 12:20:00,174.28,174.64,174.26,174.58,291876.0,173.4389,173.7972,173.419,173.7374,291876.0
2024-07-24 12:25:00,174.6,174.69,174.19,174.25,128614.0,173.7573,173.8469,173.3493,173.409,128614.0
2024-07-24 12:30:00,174.25,174.83,174.22,174.83,130496.0,173.409,173.9862,173.3792,173.9862,130496.0
2024-07-24 12:35:00,174.82,175.04,174.55,174.6,110641.0,173.9763,174.1952,173.7076,173.7573,110641.0
2024-07-24 12:40:00,174.6,174.61,174.27,174.42,117792.0,173.7573,173.7673,173.4289,173.5782,117792.0
2024-07-24 12:45:00,174.45,174.85,174.33,174.84,119520.0,173.6081,174.0061,173.4887,173.9962,119520.0
2024-07-24 12:50:00,174.84,174.84,174.3,174.38,113618.0,173.9962,173.9962,173.4588,173.5384,113618.0
2024-07-24 12:55:00,174.39,174.64,174.24,174.39,94062.0,173.5484,173.7972,173.3991,173.5484,94062.0
2024-07-24 13:00:00,174.39,174.78,174.33,174.69,92109.0,173.5484,173.9365,173.4887,173.8469,92109.0
2024-07-24 13:05:00,174.71,175.44,174.68,175.43,145848.0,173.8668,174.5933,173.837,174.5833,145848.0
2024-07-24 13:10:00,175.42,175.5,175.02,175.26,142302.0,174.5734,174.653,174.1753,174.4142,142302.0
2024-07-24 13:15:00,175.27,175.5,175.12,175.42,100477.0,174.4241,174.653,174.2748,174.5734,100477.0
2024-07-24 13:20:00,175.42,175.51,175.04,175.07,136341.0,174.5734,174.663,174.1952,174.2251,136341.0
2024-07-24 13:25:00,175.07,175.22,174.88,175.02,120514.0,174.2251,174.3744,174.036,174.1753,120514.0
2024-07-24 13:30:00,175.0,175.19,174.9,175.15,99809.0,174.1554,174.3445,174.0559,174.3047,99809.0
2024-07-24 13:35:00,175.15,175.61,175.07,175.53,127561.0,174.3047,174.7625,174.2251,174.6829,127561.0
2024-07-24 13:40:00,175.54,175.58,175.2,175.21,123833.0,174.6928,174.7326,174.3545,174.3644,123833.0
2024-07-24 13:45:00,175.21,175.4,175.1,175.39,130523.0,174.3644,174.5535,174.2549,174.5435,130523.0
2024-07-24 13:50:00,175.39,175.46,175.27,175.33,94354.0,174.5435,174.6132,174.4241,174.4838,94354.0
2024-07-24 13:55:00,175.34,175.34,175.1,175.1,96854.0,174.4938,174.4938,174.2549,174.2549,96854.0
2024-07-24 14:00:00,175.11,175.18,174.26,174.55,218606.0,174.2649,174.3346,173.419,173.7076,218606.0
2024-07-24 14:05:00,174.56,174.76,174.09,174.22,206770.0,173.7175,173.9166,173.2498,173.3792,206770.0
2024-07-24 14:10:00,174.22,174.5,174.1,174.36,158964.0,173.3792,173.6578,173.2598,173.5185,158964.0
2024-07-24 14:15:00,174.36,174.61,174.29,174.54,130072.0,173.5185,173.7673,173.4488,173.6976,130072.0
2024-07-24 14:20:00,174.55,174.55,174.18,174.52,108621.0,173.7076,173.7076,173.3394,173.6777,108621.0
2024-07-24 14:25:00,174.5,174.82,174.27,174.41,100172.0,173.6578,173.9763,173.4289,173.5683,100172.0
2024-07-24 14:30:00,174.42,174.57,174.28,174.4,89000.0,173.5782,173.7275,173.4389,173.5583,89000.0
2024-07-24 14:35:00,174.41,174.68,174.36,174.49,100184.0,173.5683,173.837,173.5185,173.6479,100184.0
2024-07-24 14:40:00,174.49,174.62,174.13,174.17,127462.0,173.6479,173.7773,173.2896,173.3294,127462.0
2024-07-24 14:45:00,174.18,174.41,174.01,174.07,113281.0,173.3394,173.5683,173.1702,173.2299,113281.0
2024-07-24 14:50:00,174.07,174.36,174.03,174.32,132175.0,173.2299,173.5185,173.1901,173.4787,132175.0
2024-07-24 14:55:00,174.31,174.49,174.13,174.46,118752.0,173.4687,173.6479,173.2896,173.618,118752.0
2024-07-24 15:00:00,174.46,174.54,174.19,174.34,115847.0,173.618,173.6976,173.3493,173.4986,115847.0
2024-07-24 15:05:00,174.34,174.54,174.11,174.27,150324.0,173.4986,173.6976,173.2697,173.4289,150324.0
2024-07-24 15:10:00,174.27,174.34,174.07,174.12,147101.0,173.4289,173.4986,173.2299,173.2797,147101.0
2024-07-24 15:15:00,174.12,174.3,173.89,173.97,257898.0,173.2797,173.4588,173.0508,173.1304,257898.0
2024-07-24 15:20:00,173.97,174.26,173.88,174.25,134077.0,173.1304,173.419,173.0408,173.409,134077.0
2024-07-24 15:25:00,174.25,174.38,174.16,174.33,150810.0,173.409,173.5384,173.3195,173.4887,150810.0
2024-07-24 15:30:00,174.33,174.86,174.21,174.78,195456.0,173.4887,174.0161,173.3692,173.9365,195456.0
2024-07-24 15:35:00,174.77,174.91,174.59,174.89,160059.0,173.9265,174.0659,173.7474,174.046,160059.0
2024-07-24 15:40:00,174.89,175.13,174.63,174.67,191483.0,174.046,174.2848,173.7872,173.827,191483.0
2024-07-24 15:45:00,174.65,174.92,174.42,174.81,215779.0,173.8071,174.0758,173.5782,173.9663,215779.0
2024-07-24 15:50:00,174.82,175.02,174.29,174.29,425824.0,173.9763,174.1753,173.4488,173.4488,425824.0
2024-07-24 15:55:00,174.29,174.55,174.03,174.34,1093143.0,173.4488,173.7076,173.1901,173.4986,1093143.0
2024-07-25 09:30:00,174.19,175.16,173.91,174.52,574285.0,173.3493,174.3146,173.0707,173.6777,574285.0
2024-07-25 09:35:00,174.53,174.73,173.24,173.26,263689.0,173.6877,173.8867,172.4039,172.4238,263689.0
2024-07-25 09:40:00,173.29,173.6,172.15,172.18,399858.0,172.4537,172.7622,171.3192,171.349,399858.0
2024-07-25 09:45:00,172.16,172.61,171.92,172.11,413532.0,171.3291,171.777,171.0903,171.2794,413532.0
2024-07-25 09:50:00,172.12,172.17,171.21,171.43,336353.0,171.2893,171.3391,170.3837,170.6026,336353.0
2024-07-25 09:55:00,171.44,171.68,171.1,171.22,341204.0,170.6126,170.8514,170.2742,170.3937,341204.0
2024-07-25 10:00:00,171.21,171.29,170.64,170.84,585395.0,170.3837,170.4633,169.8165,170.0155,585395.0
2024-07-25 10:05:00,170.86,171.07,169.89,169.91,543251.0,170.0354,170.2444,169.0701,169.09,543251.0
2024-07-25 10:10:00,169.93,170.3,169.53,170.2,439858.0,169.1099,169.4781,168.7118,169.3786,439858.0
2024-07-25 10:15:00,170.2,170.65,170.0,170.58,266936.0,169.3786,169.8264,169.1796,169.7568,266936.0
2024-07-25 10:20:00,170.59,171.07,170.52,171.03,243433.0,169.7667,170.2444,169.697,170.2046,243433.0
2024-07-25 10:25:00,171.03,171.61,170.99,171.57,204838.0,170.2046,170.7818,170.1648,170.742,204838.0
2024-07-25 10:30:00,171.57,172.17,171.5,172.11,241644.0,170.742,171.3391,170.6723,171.2794,241644.0
2024-07-25 10:35:00,172.13,172.51,171.85,172.37,199840.0,171.2993,171.6774,171.0206,171.5381,199840.0
2024-07-25 10:40:00,172.36,172.93,172.3,172.92,166614.0,171.5282,172.0954,171.4685,172.0855,166614.0
2024-07-25 10:45:00,172.9,173.77,172.86,173.66,235286.0,172.0656,172.9314,172.0257,172.8219,235286.0
2024-07-25 10:50:00,173.69,174.06,173.34,173.75,161395.0,172.8517,173.22,172.5034,172.9115,161395.0
2024-07-25 10:55:00,173.74,174.09,173.45,173.84,247135.0,172.9015,173.2498,172.6129,173.001,247135.0
2024-07-25 11:00:00,173.86,174.09,173.57,173.66,170459.0,173.0209,173.2498,172.7323,172.8219,170459.0
2024-07-25 11:05:00,173.65,173.79,173.27,173.69,115299.0,172.8119,172.9513,172.4338,172.8517,115299.0
2024-07-25 11:10:00,173.71,174.34,173.67,174.33,130621.0,172.8716,173.4986,172.8318,173.4887,130621.0
2024-07-25 11:15:00,174.33,174.47,173.93,173.94,130818.0,173.4887,173.628,173.0906,173.1005,130818.0
2024-07-25 11:20:00,173.97,174.02,173.57,173.9,105132.0,173.1304,173.1801,172.7323,173.0607,105132.0
2024-07-25 11:25:00,173.92,173.92,173.54,173.85,94414.0,173.0806,173.0806,172.7025,173.011,94414.0
2024-07-25 11:30:00,173.85,173.97,173.53,173.69,96014.0,173.011,173.1304,172.6925,172.8517,96014.0
2024-07-25 11:35:00,173.69,173.9,173.56,173.78,84056.0,172.8517,173.0607,172.7224,172.9413,84056.0
2024-07-25 11:40:00,173.79,173.79,173.01,173.36,102755.0,172.9513,172.9513,172.175,172.5233,102755.0
2024-07-25 11:45:00,173.36,173.55,173.18,173.43,81874.0,172.5233,172.7124,172.3442,172.593,81874.0
2024-07-25 11:50:00,173.42,173.88,173.41,173.87,107719.0,172.583,173.0408,172.5731,173.0309,107719.0
2024-07-25 11:55:00,173.85,173.85,173.33,173.74,91152.0,173.011,173.011,172.4935,172.9015,91152.0
2024-07-25 12:00:00,173.74,174.31,173.73,174.09,95063.0,172.9015,173.4687,172.8915,173.2498,95063.0
2024-07-25 12:05:00,174.08,174.1,173.39,173.72,107756.0,173.2399,173.2598,172.5532,172.8816,107756.0
2024-07-25 12:10:00,173.7,174.31,173.66,174.29,76532.0,172.8617,173.4687,172.8219,173.4488,76532.0
2024-07-25 12:15:00,174.28,174.47,174.19,174.42,72855.0,173.4389,173.628,173.3493,173.5782,72855.0
2024-07-25 12:20:00,174.4,174.91,174.3,174.8,125281.0,173.5583,174.0659,173.4588,173.9564,125281.0
2024-07-25 12:25:00,174.77,174.83,174.48,174.61,68183.0,173.9265,173.9862,173.6379,173.7673,68183.0
2024-07-25 12:30:00,174.61,174.77,174.51,174.67,84714.0,173.7673,173.9265,173.6678,173.827,84714.0
2024-07-25 12:35:00,174.62,174.72,174.44,174.49,60815.0,173.7773,173.8768,173.5981,173.6479,60815.0
2024-07-25 12:40:00,174.47,174.61,174.33,174.39,64910.0,173.628,173.7673,173.4887,173.5484,64910.0
2024-07-25 12:45:00,174.4,174.47,174.16,174.28,58346.0,173.5583,173.628,173.3195,173.4389,58346.0
2024-07-25 12:50:00,174.3,174.65,174.24,174.4,62477.0,173.4588,173.8071,173.3991,173.5583,62477.0
2024-07-25 12:55:00,174.41,174.79,174.22,174.6,81532.0,173.5683,173.9464,173.3792,173.7573,81532.0
2024-07-25 13:00:00,174.64,175.04,174.56,174.89,120394.0,173.7972,174.1952,173.7175,174.046,120394.0
2024-07-25 13:05:00,174.87,175.09,174.82,175.07,84056.0,174.026,174.245,173.9763,174.2251,84056.0
2024-07-25 13:10:00,175.07,175.2,174.63,174.71,76839.0,174.2251,174.3545,173.7872,173.8668,76839.0
2024-07-25 13:15:00,174.74,174.77,174.42,174.58,77020.0,173.8967,173.9265,173.5782,173.7374,77020.0
2024-07-25 13:20:00,174.59,174.69,174.07,174.11,94311.0,173.7474,173.8469,173.2299,173.2697,94311.0
2024-07-25 13:25:00,174.12,174.3,174.02,174.12,101498.0,173.2797,173.4588,173.1801,173.2797,101498.0
2024-07-25 13:30:00,174.15,174.32,173.99,174.24,86357.0,173.3095,173.4787,173.1503,173.3991,86357.0
2024-07-25 13:35:00,174.22,174.39,174.07,174.36,62068.0,173.3792,173.5484,173.2299,173.5185,62068.0
2024-07-25 13:40:00,174.37,174.54,174.31,174.46,57081.0,173.5285,173.6976,173.4687,173.618,57081.0
2024-07-25 13:45:00,174.48,174.56,174.23,174.45,100208.0,173.6379,173.7175,173.3891,173.6081,100208.0
2024-07-25 13:50:00,174.43,174.48,174.15,174.16,77133.0,173.5882,173.6379,173.3095,173.3195,77133.0
2024-07-25 13:55:00,174.15,174.52,174.08,174.47,70806.0,173.3095,173.6777,173.2399,173.628,70806.0
2024-07-25 14:00:00,174.48,174.58,172.36,172.45,921395.0,173.6379,173.7374,171.5282,171.6177,921395.0
2024-07-25 14:05:00,172.49,172.61,171.45,171.56,491811.0,171.6575,171.777,170.6226,170.732,491811.0
2024-07-25 14:10:00,171.56,172.02,171.04,171.13,408546.0,170.732,171.1898,170.2145,170.3041,408546.0
2024-07-25 14:15:00,171.16,171.24,170.22,170.58,585956.0,170.334,170.4136,169.3985,169.7568,585956.0
2024-07-25 14:20:00,170.59,170.74,169.95,170.29,494791.0,169.7667,169.916,169.1298,169.4682,494791.0
2024-07-25 14:25:00,170.3,170.83,170.21,170.5,361261.0,169.4781,170.0055,169.3885,169.6771,361261.0
2024-07-25 14:30:00,170.49,171.29,170.46,171.26,257106.0,169.6672,170.4633,169.6373,170.4335,257106.0
2024-07-25 14:35:00,171.26,171.27,170.8,170.87,171522.0,170.4335,170.4434,169.9757,170.0454,171522.0
2024-07-25 14:40:00,170.87,171.3,170.78,171.22,171741.0,170.0454,170.4733,169.9558,170.3937,171741.0
2024-07-25 14:45:00,171.23,171.32,170.75,170.94,196194.0,170.4036,170.4932,169.9259,170.115,196194.0
2024-07-25 14:50:00,170.99,171.2,170.61,170.74,181447.0,170.1648,170.3738,169.7866,169.916,181447.0
2024-07-25 14:55:00,170.74,171.12,170.65,171.06,210579.0,169.916,170.2941,169.8264,170.2344,210579.0
2024-07-25 15:00:00,171.05,171.27,170.86,171.03,148947.0,170.2245,170.4434,170.0354,170.2046,148947.0
2024-07-25 15:05:00,171.04,171.41,171.04,171.17,167629.0,170.2145,170.5827,170.2145,170.3439,167629.0
2024-07-25 15:10:00,171.18,171.19,170.74,170.81,201320.0,170.3539,170.3638,169.916,169.9856,201320.0
2024-07-25 15:15:00,170.81,171.15,170.79,170.99,134936.0,169.9856,170.324,169.9657,170.1648,134936.0
2024-07-25 15:20:00,170.97,171.47,170.91,171.37,169063.0,170.1449,170.6425,170.0852,170.5429,169063.0
2024-07-25 15:25:00,171.36,172.0,171.35,171.88,188281.0,170.533,171.1699,170.523,171.0505,188281.0
2024-07-25 15:30:00,171.86,171.91,171.16,171.25,209152.0,171.0306,171.0803,170.334,170.4235,209152.0
2024-07-25 15:35:00,171.25,171.37,170.69,170.88,180615.0,170.4235,170.5429,169.8662,170.0553,180615.0
2024-07-25 15:40:00,170.88,170.97,170.63,170.76,177245.0,170.0553,170.1449,169.8065,169.9359,177245.0
2024-07-25 15:45:00,170.75,170.8,170.27,170.75,229358.0,169.9259,169.9757,169.4482,169.9259,229358.0
2024-07-25 15:50:00,170.73,170.73,169.69,169.81,366675.0,169.906,169.906,168.871,168.9905,366675.0
2024-07-25 15:55:00,169.8,169.8,169.05,169.07,1472294.0,168.9805,168.9805,168.2341,168.254,1472294.0
2024-07-26 09:30:00,168.81,168.81,166.31,166.6,1144000.0,167.9953,167.9953,165.5074,165.796,1144000.0
2024-07-26 09:35:00,166.59,167.39,166.56,167.24,646696.0,165.786,166.5821,165.7562,166.4329,646696.0
2024-07-26 09:40:00,167.22,167.39,166.72,167.09,574192.0,166.413,166.5821,165.9154,166.2836,574192.0
2024-07-26 09:45:00,167.1,167.16,166.44,166.76,471403.0,166.2935,166.3533,165.6367,165.9552,471403.0
2024-07-26 09:50:00,166.77,166.89,165.87,165.87,459794.0,165.9651,166.0846,165.0695,165.0695,459794.0
2024-07-26 09:55:00,165.9,166.75,165.86,166.72,511949.0,165.0993,165.9452,165.0595,165.9154,511949.0
2024-07-26 10:00:00,166.71,166.95,166.35,166.36,492812.0,165.9054,166.1443,165.5472,165.5571,492812.0
2024-07-26 10:05:00,166.33,166.46,165.97,166.29,344391.0,165.5273,165.6566,165.169,165.4875,344391.0
2024-07-26 10:10:00,166.29,166.92,166.29,166.55,382079.0,165.4875,166.1144,165.4875,165.7462,382079.0
2024-07-26 10:15:00,166.54,166.87,166.48,166.69,264706.0,165.7362,166.0647,165.6765,165.8855,264706.0
2024-07-26 10:20:00,166.7,167.62,166.61,167.45,356168.0,165.8955,166.811,165.8059,166.6419,356168.0
2024-07-26 10:25:00,167.48,168.09,167.48,167.73,321810.0,166.6717,167.2788,166.6717,166.9205,321810.0
2024-07-26 10:30:00,167.73,167.88,167.28,167.66,234208.0,166.9205,167.0698,166.4727,166.8508,234208.0
2024-07-26 10:35:00,167.69,167.91,167.47,167.68,151077.0,166.8807,167.0996,166.6618,166.8707,151077.0
2024-07-26 10:40:00,167.68,168.57,167.51,168.09,249666.0,166.8707,167.7565,166.7016,167.2788,249666.0
2024-07-26 10:45:00,168.1,168.1,167.77,167.9,266733.0,167.2887,167.2887,166.9603,167.0897,266733.0
2024-07-26 10:50:00,167.89,168.05,167.63,167.82,175810.0,167.0797,167.239,166.821,167.0101,175810.0
2024-07-26 10:55:00,167.83,168.27,167.76,168.23,226752.0,167.02,167.4579,166.9504,167.4181,226752.0
2024-07-26 11:00:00,168.21,168.35,167.97,168.35,152955.0,167.3982,167.5375,167.1593,167.5375,152955.0
2024-07-26 11:05:00,168.34,168.72,168.29,168.54,173274.0,167.5276,167.9057,167.4778,167.7266,173274.0
2024-07-26 11:10:00,168.51,168.56,168.18,168.27,104112.0,167.6967,167.7465,167.3683,167.4579,104112.0
2024-07-26 11:15:00,168.26,168.33,168.03,168.1,101155.0,167.4479,167.5176,167.2191,167.2887,101155.0
2024-07-26 11:20:00,168.09,168.11,167.8,168.03,122879.0,167.2788,167.2987,166.9902,167.2191,122879.0
2024-07-26 11:25:00,168.03,168.08,167.73,167.91,146737.0,167.2191,167.2688,166.9205,167.0996,146737.0
2024-07-26 11:30:00,167.92,168.32,167.76,167.85,153552.0,167.1096,167.5077,166.9504,167.0399,153552.0
2024-07-26 11:35:00,167.84,168.12,167.57,167.94,112517.0,167.03,167.3086,166.7613,167.1295,112517.0
2024-07-26 11:40:00,167.92,168.16,167.77,167.88,165074.0,167.1096,167.3484,166.9603,167.0698,165074.0
2024-07-26 11:45:00,167.89,168.42,167.82,168.41,132582.0,167.0797,167.6072,167.0101,167.5972,132582.0
2024-07-26 11:50:00,168.41,168.63,168.2,168.38,159152.0,167.5972,167.8162,167.3882,167.5674,159152.0
2024-07-26 11:55:00,168.38,168.58,168.23,168.31,137495.0,167.5674,167.7664,167.4181,167.4977,137495.0
2024-07-26 12:00:00,168.3,168.57,168.25,168.55,121004.0,167.4878,167.7565,167.438,167.7365,121004.0
2024-07-26 12:05:00,168.54,168.8,168.47,168.76,121211.0,167.7266,167.9853,167.6569,167.9455,121211.0
2024-07-26 12:10:00,168.77,168.88,168.54,168.74,100455.0,167.9555,168.065,167.7266,167.9256,100455.0
2024-07-26 12:15:00,168.77,168.83,168.33,168.47,78888.0,167.9555,168.0152,167.5176,167.6569,78888.0
2024-07-26 12:20:00,168.48,168.59,168.37,168.59,80203.0,167.6669,167.7764,167.5574,167.7764,80203.0
2024-07-26 12:25:00,168.59,168.77,168.53,168.58,61041.0,167.7764,167.9555,167.7166,167.7664,61041.0
2024-07-26 12:30:00,168.62,169.01,168.58,168.92,111445.0,167.8062,168.1943,167.7664,168.1048,111445.0
2024-07-26 12:35:00,168.93,169.07,168.74,169.02,86970.0,168.1147,168.254,167.9256,168.2043,86970.0
2024-07-26 12:40:00,169.0,169.3,169.0,169.21,130398.0,168.1844,168.4829,168.1844,168.3934,130398.0
2024-07-26 12:45:00,169.21,169.56,169.16,169.55,115704.0,168.3934,168.7417,168.3436,168.7317,115704.0
2024-07-26 12:50:00,169.56,169.69,169.41,169.47,176156.0,168.7417,168.871,168.5924,168.6521,176156.0
2024-07-26 12:55:00,169.47,169.64,169.35,169.55,128393.0,168.6521,168.8213,168.5327,168.7317,128393.0
2024-07-26 13:00:00,169.57,169.75,169.45,169.74,108522.0,168.7516,168.9308,168.6322,168.9208,108522.0
2024-07-26 13:05:00,169.74,169.84,169.13,169.14,129761.0,168.9208,169.0203,168.3137,168.3237,129761.0
2024-07-26 13:10:00,169.14,169.59,169.14,169.47,74746.0,168.3237,168.7715,168.3237,168.6521,74746.0
2024-07-26 13:15:00,169.47,169.69,169.31,169.42,95918.0,168.6521,168.871,168.4929,168.6023,95918.0
2024-07-26 13:20:00,169.42,169.45,169.16,169.27,116873.0,168.6023,168.6322,168.3436,168.4531,116873.0
2024-07-26 13:25:00,169.29,169.56,169.28,169.41,113045.0,168.473,168.7417,168.463,168.5924,113045.0
2024-07-26 13:30:00,169.4,169.45,168.71,168.75,153418.0,168.5824,168.6322,167.8958,167.9356,153418.0
2024-07-26 13:35:00,168.72,168.74,168.27,168.38,160876.0,167.9057,167.9256,167.4579,167.5674,160876.0
2024-07-26 13:40:00,168.41,168.62,168.14,168.53,207710.0,167.5972,167.8062,167.3285,167.7166,207710.0
2024-07-26 13:45:00,168.52,168.81,168.22,168.39,144498.0,167.7067,167.9953,167.4081,167.5773,144498.0
2024-07-26 13:50:00,168.4,168.92,168.22,168.89,137348.0,167.5873,168.1048,167.4081,168.0749,137348.0
2024-07-26 13:55:00,168.89,168.92,168.6,168.78,75080.0,168.0749,168.1048,167.7863,167.9654,75080.0
2024-07-26 14:00:00,168.78,168.78,168.46,168.47,117970.0,167.9654,167.9654,167.647,167.6569,117970.0
2024-07-26 14:05:00,168.47,168.8,168.16,168.78,80471.0,167.6569,167.9853,167.3484,167.9654,80471.0
2024-07-26 14:10:00,168.78,168.98,168.53,168.59,115040.0,167.9654,168.1645,167.7166,167.7764,115040.0
2024-07-26 14:15:00,168.59,168.84,168.56,168.56,80996.0,167.7764,168.0251,167.7465,167.7465,80996.0
2024-07-26 14:20:00,168.56,168.91,168.56,168.91,79099.0,167.7465,168.0948,167.7465,168.0948,79099.0
2024-07-26 14:25:00,168.91,168.91,168.52,168.55,85207.0,168.0948,168.0948,167.7067,167.7365,85207.0
2024-07-26 14:30:00,168.56,168.91,168.53,168.85,67248.0,167.7465,168.0948,167.7166,168.0351,67248.0
2024-07-26 14:35:00,168.86,168.87,168.55,168.75,60801.0,168.0451,168.055,167.7365,167.9356,60801.0
2024-07-26 14:40:00,168.75,168.81,168.13,168.77,117272.0,167.9356,167.9953,167.3186,167.9555,117272.0
2024-07-26 14:45:00,168.77,168.81,168.51,168.79,70999.0,167.9555,167.9953,167.6967,167.9754,70999.0
2024-07-26 14:50:00,168.81,168.86,168.41,168.46,77906.0,167.9953,168.0451,167.5972,167.647,77906.0
2024-07-26 14:55:00,168.47,168.63,168.3,168.34,71142.0,167.6569,167.8162,167.4878,167.5276,71142.0
2024-07-26 15:00:00,168.32,168.54,168.19,168.51,89829.0,167.5077,167.7266,167.3783,167.6967,89829.0
2024-07-26 15:05:00,168.5,168.68,168.3,168.63,102004.0,167.6868,167.8659,167.4878,167.8162,102004.0
2024-07-26 15:10:00,168.6,168.7,168.43,168.62,89168.0,167.7863,167.8858,167.6171,167.8062,89168.0
2024-07-26 15:15:00,168.64,168.66,168.32,168.4,85712.0,167.8261,167.846,167.5077,167.5873,85712.0
2024-07-26 15:20:00,168.4,168.59,168.36,168.55,112961.0,167.5873,167.7764,167.5475,167.7365,112961.0
2024-07-26 15:25:00,168.57,168.65,168.48,168.61,108719.0,167.7565,167.8361,167.6669,167.7963,108719.0
2024-07-26 15:30:00,168.6,168.61,167.73,167.86,179680.0,167.7863,167.7963,166.9205,167.0499,179680.0
2024-07-26 15:35:00,167.84,168.38,167.81,168.37,161383.0,167.03,167.5674,167.0001,167.5574,161383.0
2024-07-26 15:40:00,168.38,169.04,168.37,169.04,203025.0,167.5674,168.2242,167.5574,168.2242,203025.0
2024-07-26 15:45:00,169.03,169.04,168.69,168.74,195757.0,168.2142,168.2242,167.8759,167.9256,195757.0
2024-07-26 15:50:00,168.79,168.92,168.13,168.2,356065.0,167.9754,168.1048,167.3186,167.3882,356065.0
2024-07-26 15:55:00,168.21,168.76,167.89,168.67,763289.0,167.3982,167.9455,167.0797,167.856,763289.0
2024-07-29 09:30:00,170.5,171.2,170.04,170.71,699255.0,169.6771,170.3738,169.2194,169.8861,699255.0
2024-07-29 09:35:00,170.73,170.95,170.36,170.55,175365.0,169.906,170.125,169.5378,169.7269,175365.0
2024-07-29 09:40:00,170.53,171.11,170.18,171.06,168590.0,169.707,170.2842,169.3587,170.2344,168590.0
2024-07-29 09:45:00,171.09,171.2,170.88,171.14,126163.0,170.2643,170.3738,170.0553,170.314,126163.0
2024-07-29 09:50:00,171.17,171.47,170.94,171.2,170700.0,170.3439,170.6425,170.115,170.3738,170700.0
2024-07-29 09:55:00,171.2,171.53,170.87,171.53,145501.0,170.3738,170.7022,170.0454,170.7022,145501.0
2024-07-29 10:00:00,171.54,171.63,171.13,171.44,194295.0,170.7121,170.8017,170.3041,170.6126,194295.0
2024-07-29 10:05:00,171.43,171.78,170.95,171.01,180049.0,170.6026,170.951,170.125,170.1847,180049.0
2024-07-29 10:10:00,171.03,171.04,170.27,170.46,141477.0,170.2046,170.2145,169.4482,169.6373,141477.0
2024-07-29 10:15:00,170.45,170.5,169.95,170.38,198179.0,169.6274,169.6771,169.1298,169.5577,198179.0
2024-07-29 10:20:00,170.4,170.95,170.34,170.93,94236.0,169.5776,170.125,169.5179,170.1051,94236.0
2024-07-29 10:25:00,170.92,170.92,170.66,170.76,63319.0,170.0951,170.0951,169.8364,169.9359,63319.0
2024-07-29 10:30:00,170.74,170.92,170.47,170.66,90207.0,169.916,170.0951,169.6473,169.8364,90207.0
2024-07-29 10:35:00,170.63,170.98,170.63,170.9,106117.0,169.8065,170.1548,169.8065,170.0752,106117.0
2024-07-29 10:40:00,170.92,171.13,170.79,170.89,52982.0,170.0951,170.3041,169.9657,170.0653,52982.0
2024-07-29 10:45:00,170.89,171.15,170.63,170.69,95505.0,170.0653,170.324,169.8065,169.8662,95505.0
2024-07-29 10:50:00,170.7,170.72,170.31,170.31,95209.0,169.8762,169.8961,169.4881,169.4881,95209.0
2024-07-29 10:55:00,170.3,170.73,170.3,170.35,112428.0,169.4781,169.906,169.4781,169.5279,112428.0
2024-07-29 11:00:00,170.35,170.48,170.14,170.24,79256.0,169.5279,169.6572,169.3189,169.4184,79256.0
2024-07-29 11:05:00,170.25,170.56,170.2,170.24,75665.0,169.4283,169.7368,169.3786,169.4184,75665.0
2024-07-29 11:10:00,170.24,170.32,170.04,170.18,73841.0,169.4184,169.498,169.2194,169.3587,73841.0
2024-07-29 11:15:00,170.19,170.32,169.94,170.13,66067.0,169.3686,169.498,169.1198,169.3089,66067.0
2024-07-29 11:20:00,170.14,170.19,169.88,169.95,62277.0,169.3189,169.3686,169.0601,169.1298,62277.0
2024-07-29 11:25:00,169.95,170.35,169.94,170.31,60914.0,169.1298,169.5279,169.1198,169.4881,60914.0
2024-07-29 11:30:00,170.33,170.36,169.72,169.82,79720.0,169.508,169.5378,168.9009,169.0004,79720.0
2024-07-29 11:35:00,169.86,170.02,169.75,169.82,56818.0,169.0402,169.1995,168.9308,169.0004,56818.0
2024-07-29 11:40:00,169.84,170.09,169.81,169.97,61814.0,169.0203,169.2691,168.9905,169.1497,61814.0
2024-07-29 11:45:00,169.97,170.52,169.96,170.44,74971.0,169.1497,169.697,169.1397,169.6174,74971.0
2024-07-29 11:50:00,170.44,170.59,170.39,170.56,70496.0,169.6174,169.7667,169.5677,169.7368,70496.0
2024-07-29 11:55:00,170.58,170.77,170.54,170.75,55848.0,169.7568,169.9458,169.7169,169.9259,55848.0
2024-07-29 12:00:00,170.77,171.08,170.75,170.98,65903.0,169.9458,170.2543,169.9259,170.1548,65903.0
2024-07-29 12:05:00,171.0,171.24,171.0,171.2,65104.0,170.1747,170.4136,170.1747,170.3738,65104.0
2024-07-29 12:10:00,171.2,171.42,171.19,171.37,78698.0,170.3738,170.5927,170.3638,170.5429,78698.0
2024-07-29 12:15:00,171.35,171.58,171.18,171.52,57964.0,170.523,170.7519,170.3539,170.6922,57964.0
2024-07-29 12:20:00,171.54,171.73,171.5,171.62,66572.0,170.7121,170.9012,170.6723,170.7917,66572.0
2024-07-29 12:25:00,171.62,171.65,171.37,171.39,57311.0,170.7917,170.8216,170.5429,170.5628,57311.0
2024-07-29 12:30:00,171.39,171.69,171.39,171.65,57773.0,170.5628,170.8614,170.5628,170.8216,57773.0
2024-07-29 12:35:00,171.64,171.8,171.59,171.75,81559.0,170.8116,170.9709,170.7619,170.9211,81559.0
2024-07-29 12:40:00,171.74,171.9,171.47,171.56,67320.0,170.9112,171.0704,170.6425,170.732,67320.0
2024-07-29 12:45:00,171.55,171.67,171.48,171.5,63147.0,170.7221,170.8415,170.6524,170.6723,63147.0
2024-07-29 12:50:00,171.51,171.73,171.29,171.72,59218.0,170.6823,170.9012,170.4633,170.8912,59218.0
2024-07-29 12:55:00,171.71,171.81,171.6,171.63,78450.0,170.8813,170.9808,170.7718,170.8017,78450.0
2024-07-29 13:00:00,171.66,171.97,171.63,171.97,69738.0,170.8315,171.14,170.8017,171.14,69738.0
2024-07-29 13:05:00,171.97,172.09,171.85,171.98,92677.0,171.14,171.2595,171.0206,171.15,92677.0
2024-07-29 13:10:00,171.94,172.16,171.94,171.97,78928.0,171.1102,171.3291,171.1102,171.14,78928.0
2024-07-29 13:15:00,171.97,172.11,171.79,172.03,71930.0,171.14,171.2794,170.9609,171.1998,71930.0
2024-07-29 13:20:00,172.03,172.03,171.73,171.87,42693.0,171.1998,171.1998,170.9012,171.0405,42693.0
2024-07-29 13:25:00,171.88,171.9,171.36,171.39,73313.0,171.0505,171.0704,170.533,170.5628,73313.0
2024-07-29 13:30:00,171.38,171.59,171.28,171.49,75308.0,170.5529,170.7619,170.4534,170.6624,75308.0
2024-07-29 13:35:00,171.49,171.78,171.49,171.74,74181.0,170.6624,170.951,170.6624,170.9112,74181.0
2024-07-29 13:40:00,171.75,171.87,171.73,171.79,50121.0,170.9211,171.0405,170.9012,170.9609,50121.0
2024-07-29 13:45:00,171.79,172.0,171.79,171.87,61434.0,170.9609,171.1699,170.9609,171.0405,61434.0
2024-07-29 13:50:00,171.85,171.9,171.69,171.74,54021.0,171.0206,171.0704,170.8614,170.9112,54021.0
2024-07-29 13:55:00,171.74,171.91,171.63,171.69,44252.0,170.9112,171.0803,170.8017,170.8614,44252.0
2024-07-29 14:00:00,171.69,171.7,171.42,171.55,65615.0,170.8614,170.8713,170.5927,170.7221,65615.0
2024-07-29 14:05:00,171.59,171.67,171.28,171.35,52166.0,170.7619,170.8415,170.4534,170.523,52166.0
2024-07-29 14:10:00,171.38,171.51,171.25,171.47,57602.0,170.5529,170.6823,170.4235,170.6425,57602.0
2024-07-29 14:15:00,171.46,171.49,171.25,171.38,62121.0,170.6325,170.6624,170.4235,170.5529,62121.0
2024-07-29 14:20:00,171.38,171.52,171.2,171.22,46603.0,170.5529,170.6922,170.3738,170.3937,46603.0
2024-07-29 14:25:00,171.24,171.32,171.07,171.11,75128.0,170.4136,170.4932,170.2444,170.2842,75128.0
2024-07-29 14:30:00,171.1,171.14,170.91,171.0,77723.0,170.2742,170.314,170.0852,170.1747,77723.0
2024-07-29 14:35:00,171.0,171.04,170.82,170.82,45595.0,170.1747,170.2145,169.9956,169.9956,45595.0
2024-07-29 14:40:00,170.85,171.05,170.83,170.87,83290.0,170.0254,170.2245,170.0055,170.0454,83290.0
2024-07-29 14:45:00,170.87,170.89,170.62,170.79,30888.0,170.0454,170.0653,169.7966,169.9657,30888.0
2024-07-29 14:50:00,170.82,170.95,170.7,170.93,32165.0,169.9956,170.125,169.8762,170.1051,32165.0
2024-07-29 14:55:00,170.93,171.13,170.9,171.1,51534.0,170.1051,170.3041,170.0752,170.2742,51534.0
2024-07-29 15:00:00,171.08,171.32,170.95,171.26,65337.0,170.2543,170.4932,170.125,170.4335,65337.0
2024-07-29 15:05:00,171.27,171.35,171.05,171.06,47605.0,170.4434,170.523,170.2245,170.2344,47605.0
2024-07-29 15:10:00,171.07,171.33,171.07,171.26,67438.0,170.2444,170.5031,170.2444,170.4335,67438.0
2024-07-29 15:15:00,171.25,171.34,171.04,171.29,83744.0,170.4235,170.5131,170.2145,170.4633,83744.0
2024-07-29 15:20:00,171.3,171.48,171.22,171.42,67714.0,170.4733,170.6524,170.3937,170.5927,67714.0
2024-07-29 15:25:00,171.41,171.45,171.29,171.34,55189.0,170.5827,170.6226,170.4633,170.5131,55189.0
2024-07-29 15:30:00,171.34,171.54,171.32,171.52,70307.0,170.5131,170.7121,170.4932,170.6922,70307.0
2024-07-29 15:35:00,171.53,171.72,171.43,171.7,81641.0,170.7022,170.8912,170.6026,170.8713,81641.0
2024-07-29 15:40:00,171.69,171.74,171.62,171.66,90148.0,170.8614,170.9112,170.7917,170.8315,90148.0
2024-07-29 15:45:00,171.64,171.73,171.28,171.38,117353.0,170.8116,170.9012,170.4534,170.5529,117353.0
2024-07-29 15:50:00,171.37,171.48,171.13,171.27,177661.0,170.5429,170.6524,170.3041,170.4434,177661.0
2024-07-29 15:55:00,171.26,171.27,170.92,171.14,596475.0,170.4335,170.4434,170.0951,170.314,596475.0
2024-07-30 09:30:00,171.95,172.94,171.68,172.91,488157.0,171.1201,172.1054,170.8514,172.0755,488157.0
2024-07-30 09:35:00,172.9,172.92,172.29,172.71,187022.0,172.0656,172.0855,171.4585,171.8765,187022.0
2024-07-30 09:40:00,172.7,172.9,172.5,172.84,134626.0,171.8665,172.0656,171.6675,172.0058,134626.0
2024-07-30 09:45:00,172.87,172.95,171.62,171.7,173367.0,172.0357,172.1153,170.7917,170.8713,173367.0
2024-07-30 09:50:00,171.67,171.67,171.12,171.21,123197.0,170.8415,170.8415,170.2941,170.3837,123197.0
2024-07-30 09:55:00,171.22,171.67,171.08,171.64,93252.0,170.3937,170.8415,170.2543,170.8116,93252.0
2024-07-30 10:00:00,171.63,171.86,171.19,171.69,98546.0,170.8017,171.0306,170.3638,170.8614,98546.0
2024-07-30 10:05:00,171.71,172.06,171.59,171.7,82766.0,170.8813,171.2296,170.7619,170.8713,82766.0
2024-07-30 10:10:00,171.7,171.98,171.53,171.91,101864.0,170.8713,171.15,170.7022,171.0803,101864.0
2024-07-30 10:15:00,171.91,172.11,171.62,171.87,80613.0,171.0803,171.2794,170.7917,171.0405,80613.0
2024-07-30 10:20:00,171.88,172.1,171.67,171.89,72292.0,171.0505,171.2694,170.8415,171.0604,72292.0
2024-07-30 10:25:00,171.89,172.08,171.77,171.82,51302.0,171.0604,171.2495,170.941,170.9908,51302.0
2024-07-30 10:30:00,171.84,171.84,171.52,171.52,72073.0,171.0107,171.0107,170.6922,170.6922,72073.0
2024-07-30 10:35:00,171.53,171.57,171.23,171.53,77900.0,170.7022,170.742,170.4036,170.7022,77900.0
2024-07-30 10:40:00,171.55,171.66,171.28,171.59,67106.0,170.7221,170.8315,170.4534,170.7619,67106.0
2024-07-30 10:45:00,171.61,171.84,171.5,171.69,81081.0,170.7818,171.0107,170.6723,170.8614,81081.0
2024-07-30 10:50:00,171.69,171.95,171.51,171.68,62130.0,170.8614,171.1201,170.6823,170.8514,62130.0
2024-07-30 10:55:00,171.73,171.99,171.51,171.57,63642.0,170.9012,171.1599,170.6823,170.742,63642.0
2024-07-30 11:00:00,171.56,171.74,170.77,170.94,117946.0,170.732,170.9112,169.9458,170.115,117946.0
2024-07-30 11:05:00,170.96,171.21,170.78,171.05,107069.0,170.1349,170.3837,169.9558,170.2245,107069.0
2024-07-30 11:10:00,171.05,171.34,170.73,170.73,73942.0,170.2245,170.5131,169.906,169.906,73942.0
2024-07-30 11:15:00,170.77,171.13,170.73,171.03,78676.0,169.9458,170.3041,169.906,170.2046,78676.0
2024-07-30 11:20:00,171.01,171.28,170.95,171.28,45954.0,170.1847,170.4534,170.125,170.4534,45954.0
2024-07-30 11:25:00,171.26,171.45,171.13,171.19,82809.0,170.4335,170.6226,170.3041,170.3638,82809.0
2024-07-30 11:30:00,171.22,171.42,171.18,171.34,109717.0,170.3937,170.5927,170.3539,170.5131,109717.0
2024-07-30 11:35:00,171.35,171.45,171.01,171.03,152683.0,170.523,170.6226,170.1847,170.2046,152683.0
2024-07-30 11:40:00,171.02,171.21,170.95,171.16,131862.0,170.1946,170.3837,170.125,170.334,131862.0
2024-07-30 11:45:00,171.19,171.3,171.04,171.19,96211.0,170.3638,170.4733,170.2145,170.3638,96211.0
2024-07-30 11:50:00,171.18,171.35,171.13,171.3,61864.0,170.3539,170.523,170.3041,170.4733,61864.0
2024-07-30 11:55:00,171.31,171.39,171.01,171.01,139291.0,170.4832,170.5628,170.1847,170.1847,139291.0
2024-07-30 12:00:00,171.03,171.28,170.74,170.98,91176.0,170.2046,170.4534,169.916,170.1548,91176.0
2024-07-30 12:05:00,171.01,171.27,170.95,171.22,84107.0,170.1847,170.4434,170.125,170.3937,84107.0
2024-07-30 12:10:00,171.23,171.24,170.88,171.02,42646.0,170.4036,170.4136,170.0553,170.1946,42646.0
2024-07-30 12:15:00,171.01,171.06,170.72,170.92,32814.0,170.1847,170.2344,169.8961,170.0951,32814.0
2024-07-30 12:20:00,170.93,170.98,170.68,170.75,48794.0,170.1051,170.1548,169.8563,169.9259,48794.0
2024-07-30 12:25:00,170.77,171.0,170.73,170.98,37228.0,169.9458,170.1747,169.906,170.1548,37228.0
2024-07-30 12:30:00,170.97,170.97,170.63,170.79,41732.0,170.1449,170.1449,169.8065,169.9657,41732.0
2024-07-30 12:35:00,170.79,170.91,170.52,170.85,66851.0,169.9657,170.0852,169.697,170.0254,66851.0
2024-07-30 12:40:00,170.84,170.92,170.68,170.71,41541.0,170.0155,170.0951,169.8563,169.8861,41541.0
2024-07-30 12:45:00,170.71,170.71,170.45,170.65,55187.0,169.8861,169.8861,169.6274,169.8264,55187.0
2024-07-30 12:50:00,170.63,170.77,170.43,170.45,37465.0,169.8065,169.9458,169.6075,169.6274,37465.0
2024-07-30 12:55:00,170.45,170.61,170.29,170.37,72260.0,169.6274,169.7866,169.4682,169.5478,72260.0
2024-07-30 13:00:00,170.36,170.57,170.12,170.4,77995.0,169.5378,169.7468,169.299,169.5776,77995.0
2024-07-30 13:05:00,170.39,170.65,170.38,170.55,57131.0,169.5677,169.8264,169.5577,169.7269,57131.0
2024-07-30 13:10:00,170.53,170.92,170.47,170.9,58896.0,169.707,170.0951,169.6473,170.0752,58896.0
2024-07-30 13:15:00,170.91,170.92,170.69,170.82,48935.0,170.0852,170.0951,169.8662,169.9956,48935.0
2024-07-30 13:20:00,170.87,171.07,170.83,170.89,96322.0,170.0454,170.2444,170.0055,170.0653,96322.0
2024-07-30 13:25:00,170.87,171.18,170.73,171.18,76330.0,170.0454,170.3539,169.906,170.3539,76330.0
2024-07-30 13:30:00,171.17,171.17,170.94,171.07,46137.0,170.3439,170.3439,170.115,170.2444,46137.0
2024-07-30 13:35:00,171.05,171.31,170.92,171.19,113671.0,170.2245,170.4832,170.0951,170.3638,113671.0
2024-07-30 13:40:00,171.21,171.38,171.07,171.36,60648.0,170.3837,170.5529,170.2444,170.533,60648.0
2024-07-30 13:45:00,171.36,171.44,171.22,171.36,47807.0,170.533,170.6126,170.3937,170.533,47807.0
2024-07-30 13:50:00,171.36,171.49,171.29,171.43,42557.0,170.533,170.6624,170.4633,170.6026,42557.0
2024-07-30 13:55:00,171.43,171.7,171.42,171.64,48838.0,170.6026,170.8713,170.5927,170.8116,48838.0
2024-07-30 14:00:00,171.65,171.73,171.38,171.47,50137.0,170.8216,170.9012,170.5529,170.6425,50137.0
2024-07-30 14:05:00,171.49,171.72,171.48,171.6,42886.0,170.6624,170.8912,170.6524,170.7718,42886.0
2024-07-30 14:10:00,171.6,171.83,171.6,171.75,57525.0,170.7718,171.0007,170.7718,170.9211,57525.0
2024-07-30 14:15:00,171.73,171.97,171.72,171.92,64719.0,170.9012,171.14,170.8912,171.0903,64719.0
2024-07-30 14:20:00,171.93,172.02,171.67,171.96,90073.0,171.1002,171.1898,170.8415,171.1301,90073.0
2024-07-30 14:25:00,171.95,171.98,171.72,171.79,73180.0,171.1201,171.15,170.8912,170.9609,73180.0
2024-07-30 14:30:00,171.78,171.88,171.71,171.81,38061.0,170.951,171.0505,170.8813,170.9808,38061.0
2024-07-30 14:35:00,171.81,171.93,171.73,171.85,48488.0,170.9808,171.1002,170.9012,171.0206,48488.0
2024-07-30 14:40:00,171.83,171.88,171.73,171.82,55461.0,171.0007,171.0505,170.9012,170.9908,55461.0
2024-07-30 14:45:00,171.82,171.83,171.52,171.61,51287.0,170.9908,171.0007,170.6922,170.7818,51287.0
2024-07-30 14:50:00,171.64,171.77,171.57,171.62,58196.0,170.8116,170.941,170.742,170.7917,58196.0
2024-07-30 14:55:00,171.62,171.71,171.44,171.71,51197.0,170.7917,170.8813,170.6126,170.8813,51197.0
2024-07-30 15:00:00,171.7,171.7,171.44,171.49,45084.0,170.8713,170.8713,170.6126,170.6624,45084.0
2024-07-30 15:05:00,171.51,171.7,171.5,171.53,55560.0,170.6823,170.8713,170.6723,170.7022,55560.0
2024-07-30 15:10:00,171.52,171.6,171.45,171.51,79121.0,170.6922,170.7718,170.6226,170.6823,79121.0
2024-07-30 15:15:00,171.52,171.88,171.51,171.88,65508.0,170.6922,171.0505,170.6823,171.0505,65508.0
2024-07-30 15:20:00,171.87,172.05,171.83,171.98,82241.0,171.0405,171.2197,171.0007,171.15,82241.0
2024-07-30 15:25:00,171.98,172.1,171.88,171.95,73809.0,171.15,171.2694,171.0505,171.1201,73809.0
2024-07-30 15:30:00,171.95,171.95,171.65,171.76,81954.0,171.1201,171.1201,170.8216,170.9311,81954.0
2024-07-30 15:35:00,171.73,171.76,171.54,171.59,78918.0,170.9012,170.9311,170.7121,170.7619,78918.0
2024-07-30 15:40:00,171.59,171.75,171.46,171.74,136434.0,170.7619,170.9211,170.6325,170.9112,136434.0
2024-07-30 15:45:00,171.75,172.4,171.49,172.24,161257.0,170.9211,171.568,170.6624,171.4087,161257.0
2024-07-30 15:50:00,172.22,172.39,171.94,172.19,287676.0,171.3888,171.558,171.1102,171.359,287676.0
2024-07-30 15:55:00,172.17,172.3,171.77,171.85,593076.0,171.3391,171.4685,170.941,171.0206,593076.0
2024-07-31 09:30:00,174.89,175.91,174.25,174.34,673679.0,174.046,175.061,173.409,173.4986,673679.0
2024-07-31 09:35:00,174.34,174.66,173.63,173.71,186701.0,173.4986,173.8171,172.792,172.8716,186701.0
2024-07-31 09:40:00,173.69,174.14,173.08,173.25,200253.0,172.8517,173.2996,172.2447,172.4139,200253.0
2024-07-31 09:45:00,173.27,173.54,172.96,173.51,161510.0,172.4338,172.7025,172.1253,172.6726,161510.0
2024-07-31 09:50:00,173.51,173.86,173.44,173.56,187689.0,172.6726,173.0209,172.6029,172.7224,187689.0
2024-07-31 09:55:00,173.56,174.05,173.55,174.01,128486.0,172.7224,173.21,172.7124,173.1702,128486.0
2024-07-31 10:00:00,174.02,174.03,173.51,173.69,108299.0,173.1801,173.1901,172.6726,172.8517,108299.0
2024-07-31 10:05:00,173.69,174.01,173.57,173.74,94168.0,172.8517,173.1702,172.7323,172.9015,94168.0
2024-07-31 10:10:00,173.72,173.83,173.28,173.35,92778.0,172.8816,172.9911,172.4437,172.5134,92778.0
2024-07-31 10:15:00,173.36,173.91,173.23,173.91,132927.0,172.5233,173.0707,172.394,173.0707,132927.0
2024-07-31 10:20:00,173.93,173.96,173.5,173.72,87911.0,173.0906,173.1204,172.6627,172.8816,87911.0
2024-07-31 10:25:00,173.75,174.0,173.46,173.69,93858.0,172.9115,173.1602,172.6229,172.8517,93858.0
2024-07-31 10:30:00,173.71,174.03,173.65,174.03,90418.0,172.8716,173.1901,172.8119,173.1901,90418.0
2024-07-31 10:35:00,174.04,174.23,173.95,174.08,86770.0,173.2001,173.3891,173.1105,173.2399,86770.0
2024-07-31 10:40:00,174.1,174.14,173.71,173.72,76272.0,173.2598,173.2996,172.8716,172.8816,76272.0
2024-07-31 10:45:00,173.73,173.88,173.46,173.53,89589.0,172.8915,173.0408,172.6229,172.6925,89589.0
2024-07-31 10:50:00,173.54,173.66,173.43,173.49,170436.0,172.7025,172.8219,172.593,172.6527,170436.0
2024-07-31 10:55:00,173.48,173.84,173.45,173.69,93211.0,172.6428,173.001,172.6129,172.8517,93211.0
2024-07-31 11:00:00,173.69,173.8,173.58,173.71,156327.0,172.8517,172.9612,172.7423,172.8716,156327.0
2024-07-31 11:05:00,173.71,173.86,173.51,173.55,54033.0,172.8716,173.0209,172.6726,172.7124,54033.0
2024-07-31 11:10:00,173.56,173.7,173.53,173.7,61788.0,172.7224,172.8617,172.6925,172.8617,61788.0
2024-07-31 11:15:00,173.69,173.8,173.52,173.56,73272.0,172.8517,172.9612,172.6826,172.7224,73272.0
2024-07-31 11:20:00,173.54,173.68,173.09,173.12,75618.0,172.7025,172.8418,172.2546,172.2845,75618.0
2024-07-31 11:25:00,173.13,173.37,173.05,173.33,69559.0,172.2944,172.5333,172.2148,172.4935,69559.0
2024-07-31 11:30:00,173.33,173.61,173.25,173.26,68360.0,172.4935,172.7721,172.4139,172.4238,68360.0
2024-07-31 11:35:00,173.23,173.3,172.97,172.98,70988.0,172.394,172.4636,172.1352,172.1452,70988.0
2024-07-31 11:40:00,172.97,173.15,172.82,173.0,68543.0,172.1352,172.3143,171.9859,172.1651,68543.0
2024-07-31 11:45:00,173.01,173.12,172.92,173.1,47564.0,172.175,172.2845,172.0855,172.2646,47564.0
2024-07-31 11:50:00,173.08,173.16,172.88,173.11,46407.0,172.2447,172.3243,172.0457,172.2745,46407.0
2024-07-31 11:55:00,173.08,173.15,172.82,173.07,73955.0,172.2447,172.3143,171.9859,172.2347,73955.0
2024-07-31 12:00:00,173.08,173.13,172.78,172.81,56871.0,172.2447,172.2944,171.9461,171.976,56871.0
2024-07-31 12:05:00,172.83,172.97,172.68,172.83,64288.0,171.9959,172.1352,171.8466,171.9959,64288.0
2024-07-31 12:10:00,172.82,172.96,172.74,172.9,32100.0,171.9859,172.1253,171.9063,172.0656,32100.0
2024-07-31 12:15:00,172.89,172.91,172.72,172.77,49157.0,172.0556,172.0755,171.8864,171.9362,49157.0
2024-07-31 12:20:00,172.79,172.8,172.25,172.26,97973.0,171.9561,171.966,171.4187,171.4286,97973.0
2024-07-31 12:25:00,172.27,172.43,172.06,172.25,108656.0,171.4386,171.5978,171.2296,171.4187,108656.0
2024-07-31 12:30:00,172.26,172.66,172.13,172.65,64858.0,171.4286,171.8267,171.2993,171.8168,64858.0
2024-07-31 12:35:00,172.63,172.65,172.41,172.5,33156.0,171.7969,171.8168,171.5779,171.6675,33156.0
2024-07-31 12:40:00,172.49,172.69,172.3,172.65,47210.0,171.6575,171.8566,171.4685,171.8168,47210.0
2024-07-31 12:45:00,172.64,172.73,172.51,172.61,33693.0,171.8068,171.8964,171.6774,171.777,33693.0
2024-07-31 12:50:00,172.6,172.63,172.31,172.32,42527.0,171.767,171.7969,171.4784,171.4884,42527.0
2024-07-31 12:55:00,172.34,172.52,172.19,172.21,50924.0,171.5083,171.6874,171.359,171.3789,50924.0
2024-07-31 13:00:00,172.25,172.48,172.18,172.35,29209.0,171.4187,171.6476,171.349,171.5182,29209.0
2024-07-31 13:05:00,172.37,172.5,172.29,172.3,36211.0,171.5381,171.6675,171.4585,171.4685,36211.0
2024-07-31 13:10:00,172.34,172.42,172.24,172.33,35390.0,171.5083,171.5879,171.4087,171.4983,35390.0
2024-07-31 13:15:00,172.3,172.48,172.18,172.42,33650.0,171.4685,171.6476,171.349,171.5879,33650.0
2024-07-31 13:20:00,172.44,172.49,172.24,172.24,77930.0,171.6078,171.6575,171.4087,171.4087,77930.0
2024-07-31 13:25:00,172.19,172.25,172.02,172.22,84082.0,171.359,171.4187,171.1898,171.3888,84082.0
2024-07-31 13:30:00,172.2,172.2,171.72,171.92,68037.0,171.3689,171.3689,170.8912,171.0903,68037.0
2024-07-31 13:35:00,171.91,172.3,171.9,172.2,45826.0,171.0803,171.4685,171.0704,171.3689,45826.0
2024-07-31 13:40:00,172.21,172.28,171.72,172.14,53202.0,171.3789,171.4485,170.8912,171.3092,53202.0
2024-07-31 13:45:00,172.15,172.22,172.02,172.15,32082.0,171.3192,171.3888,171.1898,171.3192,32082.0
2024-07-31 13:50:00,172.15,172.31,172.14,172.23,62771.0,171.3192,171.4784,171.3092,171.3988,62771.0
2024-07-31 13:55:00,172.22,172.35,172.05,172.32,56018.0,171.3888,171.5182,171.2197,171.4884,56018.0
2024-07-31 14:00:00,172.4,172.64,172.03,172.6,148282.0,171.568,171.8068,171.1998,171.767,148282.0
2024-07-31 14:05:00,172.59,172.93,172.45,172.52,88008.0,171.7571,172.0954,171.6177,171.6874,88008.0
2024-07-31 14:10:00,172.5,172.79,172.38,172.65,69453.0,171.6675,171.9561,171.5481,171.8168,69453.0
2024-07-31 14:15:00,172.67,172.91,172.67,172.88,35462.0,171.8367,172.0755,171.8367,172.0457,35462.0
2024-07-31 14:20:00,172.88,172.95,172.7,172.93,66293.0,172.0457,172.1153,171.8665,172.0954,66293.0
2024-07-31 14:25:00,172.93,172.93,172.73,172.87,48010.0,172.0954,172.0954,171.8964,172.0357,48010.0
2024-07-31 14:30:00,172.89,173.29,172.89,173.15,72272.0,172.0556,172.4537,172.0556,172.3143,72272.0
2024-07-31 14:35:00,173.12,173.15,172.43,172.84,93251.0,172.2845,172.3143,171.5978,172.0058,93251.0
2024-07-31 14:40:00,172.84,173.17,172.8,173.14,44475.0,172.0058,172.3343,171.966,172.3044,44475.0
2024-07-31 14:45:00,173.13,173.3,173.04,173.28,61769.0,172.2944,172.4636,172.2049,172.4437,61769.0
2024-07-31 14:50:00,173.3,173.35,172.91,173.01,78804.0,172.4636,172.5134,172.0755,172.175,78804.0
2024-07-31 14:55:00,173.05,173.09,172.91,172.97,58639.0,172.2148,172.2546,172.0755,172.1352,58639.0
2024-07-31 15:00:00,173.01,173.23,172.72,172.74,75439.0,172.175,172.394,171.8864,171.9063,75439.0
2024-07-31 15:05:00,172.73,173.16,172.72,172.94,178600.0,171.8964,172.3243,171.8864,172.1054,178600.0
2024-07-31 15:10:00,172.94,173.19,172.82,173.08,74969.0,172.1054,172.3542,171.9859,172.2447,74969.0
2024-07-31 15:15:00,173.09,173.49,172.54,172.59,105832.0,172.2546,172.6527,171.7073,171.7571,105832.0
2024-07-31 15:20:00,172.58,173.02,172.52,172.59,115902.0,171.7471,172.185,171.6874,171.7571,115902.0
2024-07-31 15:25:00,172.63,172.8,172.19,172.36,99612.0,171.7969,171.966,171.359,171.5282,99612.0
2024-07-31 15:30:00,172.38,172.74,172.21,172.62,127807.0,171.5481,171.9063,171.3789,171.7869,127807.0
2024-07-31 15:35:00,172.63,172.98,172.48,172.76,90773.0,171.7969,172.1452,171.6476,171.9262,90773.0
2024-07-31 15:40:00,172.76,173.37,172.74,173.29,107033.0,171.9262,172.5333,171.9063,172.4537,107033.0
2024-07-31 15:45:00,173.29,173.34,172.6,172.78,144922.0,172.4537,172.5034,171.767,171.9461,144922.0
2024-07-31 15:50:00,172.77,173.06,172.35,173.03,292723.0,171.9362,172.2248,171.5182,172.1949,292723.0
2024-07-31 15:55:00,173.04,173.58,172.99,173.14,672749.0,172.2049,172.7423,172.1551,172.3044,672749.0
2024-08-01 09:30:00,171.85,172.78,171.85,172.44,1400736.0,171.0206,171.9461,171.0206,171.6078,1400736.0
2024-08-01 09:35:00,172.49,173.53,172.12,173.12,231554.0,171.6575,172.6925,171.2893,172.2845,231554.0
2024-08-01 09:40:00,173.1,174.52,173.02,174.42,191374.0,172.2646,173.6777,172.185,173.5782,191374.0
2024-08-01 09:45:00,174.46,175.34,174.32,175.21,309918.0,173.618,174.4938,173.4787,174.3644,309918.0
2024-08-01 09:50:00,175.23,175.32,174.55,175.27,189689.0,174.3843,174.4739,173.7076,174.4241,189689.0
2024-08-01 09:55:00,175.28,175.65,175.01,175.47,288297.0,174.4341,174.8023,174.1654,174.6232,288297.0
2024-08-01 10:00:00,175.44,175.68,175.17,175.39,175427.0,174.5933,174.8321,174.3246,174.5435,175427.0
2024-08-01 10:05:00,175.41,175.59,174.93,175.3,174944.0,174.5634,174.7426,174.0858,174.454,174944.0
2024-08-01 10:10:00,175.29,175.56,174.91,175.21,139970.0,174.444,174.7127,174.0659,174.3644,139970.0
2024-08-01 10:15:00,175.24,175.25,174.57,174.73,140530.0,174.3943,174.4042,173.7275,173.8867,140530.0
2024-08-01 10:20:00,174.7,175.07,174.51,174.94,172940.0,173.8569,174.2251,173.6678,174.0957,172940.0
2024-08-01 10:25:00,174.95,175.2,174.58,174.6,130628.0,174.1057,174.3545,173.7374,173.7573,130628.0
2024-08-01 10:30:00,174.58,174.85,174.42,174.84,96024.0,173.7374,174.0061,173.5782,173.9962,96024.0
2024-08-01 10:35:00,174.85,174.85,174.32,174.53,101604.0,174.0061,174.0061,173.4787,173.6877,101604.0
2024-08-01 10:40:00,174.56,174.59,173.86,173.96,81239.0,173.7175,173.7474,173.0209,173.1204,81239.0
2024-08-01 10:45:00,173.97,174.0,173.53,173.73,79706.0,173.1304,173.1602,172.6925,172.8915,79706.0
2024-08-01 10:50:00,173.7,174.25,173.7,174.02,115396.0,172.8617,173.409,172.8617,173.1801,115396.0
2024-08-01 10:55:00,174.05,174.2,173.89,174.1,92641.0,173.21,173.3593,173.0508,173.2598,92641.0
2024-08-01 11:00:00,174.11,174.31,173.23,173.26,166990.0,173.2697,173.4687,172.394,172.4238,166990.0
2024-08-01 11:05:00,173.26,173.49,172.76,172.82,187100.0,172.4238,172.6527,171.9262,171.9859,187100.0
2024-08-01 11:10:00,172.81,173.22,172.78,173.1,102173.0,171.976,172.384,171.9461,172.2646,102173.0
2024-08-01 11:15:00,173.09,173.26,172.78,172.88,110756.0,172.2546,172.4238,171.9461,172.0457,110756.0
2024-08-01 11:20:00,172.85,173.2,172.78,172.87,66481.0,172.0158,172.3641,171.9461,172.0357,66481.0
2024-08-01 11:25:00,172.86,173.15,172.81,172.86,53842.0,172.0257,172.3143,171.976,172.0257,53842.0
2024-08-01 11:30:00,172.84,173.04,172.63,172.68,57430.0,172.0058,172.2049,171.7969,171.8466,57430.0
2024-08-01 11:35:00,172.67,172.81,172.45,172.7,84695.0,171.8367,171.976,171.6177,171.8665,84695.0
2024-08-01 11:40:00,172.72,172.72,172.06,172.06,74382.0,171.8864,171.8864,171.2296,171.2296,74382.0
2024-08-01 11:45:00,172.05,172.43,171.97,172.28,87696.0,171.2197,171.5978,171.14,171.4485,87696.0
2024-08-01 11:50:00,172.25,172.53,172.19,172.27,60408.0,171.4187,171.6973,171.359,171.4386,60408.0
2024-08-01 11:55:00,172.29,172.41,171.89,171.89,55779.0,171.4585,171.5779,171.0604,171.0604,55779.0
2024-08-01 12:00:00,171.91,172.26,171.81,172.1,46061.0,171.0803,171.4286,170.9808,171.2694,46061.0
2024-08-01 12:05:00,172.1,172.55,172.06,172.27,62617.0,171.2694,171.7172,171.2296,171.4386,62617.0
2024-08-01 12:10:00,172.26,172.39,172.19,172.35,60613.0,171.4286,171.558,171.359,171.5182,60613.0
2024-08-01 12:15:00,172.33,172.67,172.25,172.32,49558.0,171.4983,171.8367,171.4187,171.4884,49558.0
2024-08-01 12:20:00,172.33,172.53,172.07,172.07,50667.0,171.4983,171.6973,171.2396,171.2396,50667.0
2024-08-01 12:25:00,172.09,172.24,171.81,172.12,53685.0,171.2595,171.4087,170.9808,171.2893,53685.0
2024-08-01 12:30:00,172.1,172.18,171.93,171.93,39630.0,171.2694,171.349,171.1002,171.1002,39630.0
2024-08-01 12:35:00,171.94,172.25,171.75,171.75,45879.0,171.1102,171.4187,170.9211,170.9211,45879.0
2024-08-01 12:40:00,171.75,171.87,171.57,171.8,42448.0,170.9211,171.0405,170.742,170.9709,42448.0
2024-08-01 12:45:00,171.79,172.14,171.73,172.0,30284.0,170.9609,171.3092,170.9012,171.1699,30284.0
2024-08-01 12:50:00,171.97,172.05,171.71,172.01,50263.0,171.14,171.2197,170.8813,171.1798,50263.0
2024-08-01 12:55:00,172.07,172.14,171.65,171.71,46547.0,171.2396,171.3092,170.8216,170.8813,46547.0
2024-08-01 13:00:00,171.7,171.91,171.65,171.72,44544.0,170.8713,171.0803,170.8216,170.8912,44544.0
2024-08-01 13:05:00,171.73,171.76,171.41,171.62,54526.0,170.9012,170.9311,170.5827,170.7917,54526.0
2024-08-01 13:10:00,171.66,171.69,171.4,171.45,52914.0,170.8315,170.8614,170.5728,170.6226,52914.0
2024-08-01 13:15:00,171.46,171.56,171.3,171.37,63573.0,170.6325,170.732,170.4733,170.5429,63573.0
2024-08-01 13:20:00,171.36,171.69,171.35,171.61,102162.0,170.533,170.8614,170.523,170.7818,102162.0
2024-08-01 13:25:00,171.63,171.71,171.46,171.55,79531.0,170.8017,170.8813,170.6325,170.7221,79531.0
2024-08-01 13:30:00,171.57,171.63,171.47,171.53,46876.0,170.742,170.8017,170.6425,170.7022,46876.0
2024-08-01 13:35:00,171.55,171.65,171.2,171.23,66278.0,170.7221,170.8216,170.3738,170.4036,66278.0
2024-08-01 13:40:00,171.26,171.36,171.1,171.2,54205.0,170.4335,170.533,170.2742,170.3738,54205.0
2024-08-01 13:45:00,171.21,171.28,170.96,171.05,69696.0,170.3837,170.4534,170.1349,170.2245,69696.0
2024-08-01 13:50:00,171.05,171.34,170.82,171.32,76661.0,170.2245,170.5131,169.9956,170.4932,76661.0
2024-08-01 13:55:00,171.32,171.68,171.08,171.65,49590.0,170.4932,170.8514,170.2543,170.8216,49590.0
2024-08-01 14:00:00,171.64,171.79,171.13,171.14,48816.0,170.8116,170.9609,170.3041,170.314,48816.0
2024-08-01 14:05:00,171.14,171.28,171.03,171.1,46410.0,170.314,170.4534,170.2046,170.2742,46410.0
2024-08-01 14:10:00,171.13,171.3,170.82,170.88,106247.0,170.3041,170.4733,169.9956,170.0553,106247.0
2024-08-01 14:15:00,170.9,170.91,170.58,170.75,95199.0,170.0752,170.0852,169.7568,169.9259,95199.0
2024-08-01 14:20:00,170.75,171.06,170.75,170.86,66608.0,169.9259,170.2344,169.9259,170.0354,66608.0
2024-08-01 14:25:00,170.87,170.87,170.6,170.72,46324.0,170.0454,170.0454,169.7767,169.8961,46324.0
2024-08-01 14:30:00,170.71,170.81,170.51,170.75,42595.0,169.8861,169.9856,169.6871,169.9259,42595.0
2024-08-01 14:35:00,170.83,170.88,170.55,170.7,61661.0,170.0055,170.0553,169.7269,169.8762,61661.0
2024-08-01 14:40:00,170.71,170.99,170.67,170.73,63647.0,169.8861,170.1648,169.8463,169.906,63647.0
2024-08-01 14:45:00,170.71,170.97,170.66,170.71,53428.0,169.8861,170.1449,169.8364,169.8861,53428.0
2024-08-01 14:50:00,170.72,171.02,170.71,170.76,47952.0,169.8961,170.1946,169.8861,169.9359,47952.0
2024-08-01 14:55:00,170.73,171.13,170.73,170.99,59139.0,169.906,170.3041,169.906,170.1648,59139.0
2024-08-01 15:00:00,170.98,171.18,170.82,171.06,70706.0,170.1548,170.3539,169.9956,170.2344,70706.0
2024-08-01 15:05:00,171.04,171.06,170.7,170.88,60069.0,170.2145,170.2344,169.8762,170.0553,60069.0
2024-08-01 15:10:00,170.9,171.25,170.82,170.97,84659.0,170.0752,170.4235,169.9956,170.1449,84659.0
2024-08-01 15:15:00,170.96,171.24,170.81,171.18,60133.0,170.1349,170.4136,169.9856,170.3539,60133.0
2024-08-01 15:20:00,171.21,171.32,171.0,171.25,69556.0,170.3837,170.4932,170.1747,170.4235,69556.0
2024-08-01 15:25:00,171.25,171.5,171.15,171.4,75117.0,170.4235,170.6723,170.324,170.5728,75117.0
2024-08-01 15:30:00,171.39,171.62,171.19,171.24,100902.0,170.5628,170.7917,170.3638,170.4136,100902.0
2024-08-01 15:35:00,171.25,171.73,171.24,171.68,106792.0,170.4235,170.9012,170.4136,170.8514,106792.0
2024-08-01 15:40:00,171.65,171.66,171.29,171.41,103969.0,170.8216,170.8315,170.4633,170.5827,103969.0
2024-08-01 15:45:00,171.43,171.99,171.43,171.85,155466.0,170.6026,171.1599,170.6026,171.0206,155466.0
2024-08-01 15:50:00,171.86,172.28,171.42,171.67,271677.0,171.0306,171.4485,170.5927,170.8415,271677.0
2024-08-01 15:55:00,171.69,172.48,171.68,172.46,588785.0,170.8614,171.6476,170.8514,171.6277,588785.0
2024-08-02 09:30:00,168.19,169.24,167.88,168.56,747219.0,167.3783,168.4232,167.0698,167.7465,747219.0
2024-08-02 09:35:00,168.56,170.21,168.56,169.78,315816.0,167.7465,169.3885,167.7465,168.9606,315816.0
2024-08-02 09:40:00,169.74,170.15,169.29,169.44,160843.0,168.9208,169.3288,168.473,168.6223,160843.0
2024-08-02 09:45:00,169.4,169.82,169.16,169.45,157913.0,168.5824,169.0004,168.3436,168.6322,157913.0
2024-08-02 09:50:00,169.46,169.58,168.72,168.76,193079.0,168.6422,168.7616,167.9057,167.9455,193079.0
2024-08-02 09:55:00,168.81,169.23,168.62,168.81,176135.0,167.9953,168.4133,167.8062,167.9953,176135.0
2024-08-02 10:00:00,168.85,169.16,168.25,168.29,156527.0,168.0351,168.3436,167.438,167.4778,156527.0
2024-08-02 10:05:00,168.3,168.31,167.17,167.38,267845.0,167.4878,167.4977,166.3632,166.5722,267845.0
2024-08-02 10:10:00,167.37,167.39,166.43,166.51,254588.0,166.5622,166.5821,165.6268,165.7064,254588.0
2024-08-02 10:15:00,166.51,166.88,166.39,166.56,306151.0,165.7064,166.0746,165.587,165.7562,306151.0
2024-08-02 10:20:00,166.55,167.1,166.44,166.96,115523.0,165.7462,166.2935,165.6367,166.1542,115523.0
2024-08-02 10:25:00,166.96,167.19,166.82,166.85,111168.0,166.1542,166.3831,166.0149,166.0448,111168.0
2024-08-02 10:30:00,166.8,167.23,166.79,167.06,89268.0,165.995,166.4229,165.985,166.2537,89268.0
2024-08-02 10:35:00,167.06,167.12,166.55,166.56,84715.0,166.2537,166.3134,165.7462,165.7562,84715.0
2024-08-02 10:40:00,166.57,167.11,166.54,166.96,77199.0,165.7661,166.3035,165.7362,166.1542,77199.0
2024-08-02 10:45:00,166.92,167.82,166.89,167.72,107873.0,166.1144,167.0101,166.0846,166.9106,107873.0
2024-08-02 10:50:00,167.71,167.75,167.11,167.25,82628.0,166.9006,166.9404,166.3035,166.4428,82628.0
2024-08-02 10:55:00,167.36,167.46,167.13,167.2,78477.0,166.5523,166.6518,166.3234,166.3931,78477.0
2024-08-02 11:00:00,167.21,167.47,167.11,167.17,87215.0,166.403,166.6618,166.3035,166.3632,87215.0
2024-08-02 11:05:00,167.19,167.43,167.0,167.34,105590.0,166.3831,166.622,166.194,166.5324,105590.0
2024-08-02 11:10:00,167.37,167.78,167.3,167.37,108936.0,166.5622,166.9703,166.4926,166.5622,108936.0
2024-08-02 11:15:00,167.41,167.71,167.24,167.48,61487.0,166.6021,166.9006,166.4329,166.6717,61487.0
2024-08-02 11:20:00,167.48,167.85,167.32,167.83,59317.0,166.6717,167.0399,166.5125,167.02,59317.0
2024-08-02 11:25:00,167.82,168.25,167.62,167.99,93871.0,167.0101,167.438,166.811,167.1793,93871.0
2024-08-02 11:30:00,167.98,168.16,167.78,167.79,114621.0,167.1693,167.3484,166.9703,166.9802,114621.0
2024-08-02 11:35:00,167.78,168.42,167.75,168.24,113524.0,166.9703,167.6072,166.9404,167.428,113524.0
2024-08-02 11:40:00,168.23,168.63,168.13,168.52,109059.0,167.4181,167.8162,167.3186,167.7067,109059.0
2024-08-02 11:45:00,168.5,168.6,168.02,168.1,110454.0,167.6868,167.7863,167.2091,167.2887,110454.0
2024-08-02 11:50:00,168.09,168.58,168.05,168.26,81976.0,167.2788,167.7664,167.239,167.4479,81976.0
2024-08-02 11:55:00,168.27,168.75,168.26,168.42,61715.0,167.4579,167.9356,167.4479,167.6072,61715.0
2024-08-02 12:00:00,168.41,168.7,168.34,168.67,88061.0,167.5972,167.8858,167.5276,167.856,88061.0
2024-08-02 12:05:00,168.65,168.8,168.14,168.18,68587.0,167.8361,167.9853,167.3285,167.3683,68587.0
2024-08-02 12:10:00,168.2,168.22,167.73,167.92,113680.0,167.3882,167.4081,166.9205,167.1096,113680.0
2024-08-02 12:15:00,167.92,168.03,167.56,167.84,70740.0,167.1096,167.2191,166.7513,167.03,70740.0
2024-08-02 12:20:00,167.84,167.91,167.47,167.47,88180.0,167.03,167.0996,166.6618,166.6618,88180.0
2024-08-02 12:25:00,167.49,167.64,167.27,167.27,109523.0,166.6817,166.8309,166.4627,166.4627,109523.0
2024-08-02 12:30:00,167.27,167.38,166.98,167.09,101205.0,166.4627,166.5722,166.1741,166.2836,101205.0
2024-08-02 12:35:00,167.08,167.12,166.77,167.05,102948.0,166.2736,166.3134,165.9651,166.2438,102948.0
2024-08-02 12:40:00,167.03,167.54,167.01,167.2,86210.0,166.2239,166.7314,166.204,166.3931,86210.0
2024-08-02 12:45:00,167.18,167.29,166.89,167.09,73198.0,166.3732,166.4826,166.0846,166.2836,73198.0
2024-08-02 12:50:00,167.09,167.09,166.74,166.85,71622.0,166.2836,166.2836,165.9353,166.0448,71622.0
2024-08-02 12:55:00,166.83,167.05,166.64,166.88,77387.0,166.0248,166.2438,165.8358,166.0746,77387.0
2024-08-02 13:00:00,166.87,167.11,166.66,167.01,68021.0,166.0647,166.3035,165.8557,166.204,68021.0
2024-08-02 13:05:00,167.09,167.36,166.98,167.09,141604.0,166.2836,166.5523,166.1741,166.2836,141604.0
2024-08-02 13:10:00,167.08,167.29,166.84,167.21,73512.0,166.2736,166.4826,166.0348,166.403,73512.0
2024-08-02 13:15:00,167.18,167.34,166.86,166.97,62543.0,166.3732,166.5324,166.0547,166.1642,62543.0
2024-08-02 13:20:00,166.98,167.09,166.82,166.92,59115.0,166.1741,166.2836,166.0149,166.1144,59115.0
2024-08-02 13:25:00,166.89,167.16,166.81,166.99,52091.0,166.0846,166.3533,166.0049,166.1841,52091.0
2024-08-02 13:30:00,166.98,167.11,166.83,167.02,66641.0,166.1741,166.3035,166.0248,166.2139,66641.0
2024-08-02 13:35:00,167.04,167.13,166.89,166.99,102558.0,166.2338,166.3234,166.0846,166.1841,102558.0
2024-08-02 13:40:00,167.03,167.21,166.85,167.0,78264.0,166.2239,166.403,166.0448,166.194,78264.0
2024-08-02 13:45:00,166.99,167.17,166.81,166.86,81841.0,166.1841,166.3632,166.0049,166.0547,81841.0
2024-08-02 13:50:00,166.86,167.07,166.76,166.79,69190.0,166.0547,166.2637,165.9552,165.985,69190.0
2024-08-02 13:55:00,166.81,167.11,166.81,167.07,107994.0,166.0049,166.3035,166.0049,166.2637,107994.0
2024-08-02 14:00:00,167.06,167.08,166.74,166.74,71938.0,166.2537,166.2736,165.9353,165.9353,71938.0
2024-08-02 14:05:00,166.74,167.01,166.74,166.79,72127.0,165.9353,166.204,165.9353,165.985,72127.0
2024-08-02 14:10:00,166.79,166.99,166.73,166.91,50996.0,165.985,166.1841,165.9253,166.1045,50996.0
2024-08-02 14:15:00,166.9,166.96,166.56,166.58,78788.0,166.0945,166.1542,165.7562,165.7761,78788.0
2024-08-02 14:20:00,166.59,167.02,166.56,166.99,74287.0,165.786,166.2139,165.7562,166.1841,74287.0
2024-08-02 14:25:00,167.0,167.12,166.79,167.11,74062.0,166.194,166.3134,165.985,166.3035,74062.0
2024-08-02 14:30:00,167.13,167.44,166.95,167.24,120605.0,166.3234,166.6319,166.1443,166.4329,120605.0
2024-08-02 14:35:00,167.22,167.24,166.91,167.15,65106.0,166.413,166.4329,166.1045,166.3433,65106.0
2024-08-02 14:40:00,167.15,167.4,167.12,167.13,87016.0,166.3433,166.5921,166.3134,166.3234,87016.0
2024-08-02 14:45:00,167.11,167.54,167.04,167.27,105675.0,166.3035,166.7314,166.2338,166.4627,105675.0
2024-08-02 14:50:00,167.28,167.46,167.23,167.43,85160.0,166.4727,166.6518,166.4229,166.622,85160.0
2024-08-02 14:55:00,167.41,167.49,167.15,167.26,119620.0,166.6021,166.6817,166.3433,166.4528,119620.0
2024-08-02 15:00:00,167.31,167.49,167.22,167.31,113433.0,166.5025,166.6817,166.413,166.5025,113433.0
2024-08-02 15:05:00,167.31,167.45,167.1,167.34,98169.0,166.5025,166.6419,166.2935,166.5324,98169.0
2024-08-02 15:10:00,167.33,167.78,167.25,167.72,173304.0,166.5224,166.9703,166.4428,166.9106,173304.0
2024-08-02 15:15:00,167.71,167.89,167.6,167.77,131683.0,166.9006,167.0797,166.7911,166.9603,131683.0
2024-08-02 15:20:00,167.77,167.94,167.67,167.84,112158.0,166.9603,167.1295,166.8608,167.03,112158.0
2024-08-02 15:25:00,167.84,168.08,167.73,168.01,136514.0,167.03,167.2688,166.9205,167.1992,136514.0
2024-08-02 15:30:00,168.0,168.3,167.97,168.09,140069.0,167.1892,167.4878,167.1593,167.2788,140069.0
2024-08-02 15:35:00,168.09,168.18,167.7,167.71,138422.0,167.2788,167.3683,166.8907,166.9006,138422.0
2024-08-02 15:40:00,167.72,167.81,167.42,167.79,167041.0,166.9106,167.0001,166.612,166.9802,167041.0
2024-08-02 15:45:00,167.79,168.08,167.54,167.66,168296.0,166.9802,167.2688,166.7314,166.8508,168296.0
2024-08-02 15:50:00,167.64,168.09,167.21,168.09,309895.0,166.8309,167.2788,166.403,167.2788,309895.0
2024-08-02 15:55:00,168.1,168.53,168.05,168.38,725943.0,167.2887,167.7166,167.239,167.5674,725943.0
2024-08-05 09:30:00,157.37,161.49,156.6,160.62,2109456.0,156.6105,160.7106,155.8442,159.8448,2109456.0
2024-08-05 09:35:00,160.6,162.02,160.02,161.84,543847.0,159.8249,161.2381,159.2477,161.0589,543847.0
2024-08-05 09:40:00,161.84,162.88,161.55,162.39,616432.0,161.0589,162.0939,160.7703,161.6063,616432.0
2024-08-05 09:45:00,162.42,163.93,162.35,163.74,426420.0,161.6361,163.1388,161.5665,162.9498,426420.0
2024-08-05 09:50:00,163.72,163.84,162.59,162.99,325570.0,162.9299,163.0493,161.8053,162.2034,325570.0
2024-08-05 09:55:00,162.95,163.24,162.26,162.27,266089.0,162.1636,162.4522,161.4769,161.4869,266089.0
2024-08-05 10:00:00,162.34,163.4,162.32,162.87,347565.0,161.5565,162.6114,161.5366,162.084,347565.0
2024-08-05 10:05:00,162.87,163.21,162.54,162.74,169757.0,162.084,162.4223,161.7556,161.9546,169757.0
2024-08-05 10:10:00,162.75,163.23,162.48,163.19,212279.0,161.9645,162.4422,161.6958,162.4024,212279.0
2024-08-05 10:15:00,163.16,163.54,162.87,163.28,159672.0,162.3726,162.7507,162.084,162.492,159672.0
2024-08-05 10:20:00,163.25,163.76,163.06,163.64,186062.0,162.4621,162.9697,162.273,162.8502,186062.0
2024-08-05 10:25:00,163.65,164.03,162.51,162.51,206116.0,162.8602,163.2384,161.7257,161.7257,206116.0
2024-08-05 10:30:00,162.55,163.47,162.34,163.46,163174.0,161.7655,162.6811,161.5565,162.6711,163174.0
2024-08-05 10:35:00,163.5,164.44,163.35,164.41,236982.0,162.7109,163.6464,162.5616,163.6165,236982.0
2024-08-05 10:40:00,164.38,164.52,163.31,163.36,196496.0,163.5867,163.726,162.5218,162.5716,196496.0
2024-08-05 10:45:00,163.39,164.16,163.24,163.81,169234.0,162.6015,163.3677,162.4522,163.0194,169234.0
2024-08-05 10:50:00,163.83,164.46,163.37,164.28,178333.0,163.0393,163.6663,162.5815,163.4872,178333.0
2024-08-05 10:55:00,164.3,164.44,163.72,163.93,171865.0,163.5071,163.6464,162.9299,163.1388,171865.0
2024-08-05 11:00:00,163.91,164.17,163.2,163.59,146967.0,163.1189,163.3777,162.4124,162.8005,146967.0
2024-08-05 11:05:00,163.59,164.95,163.59,164.8,278097.0,162.8005,164.1539,162.8005,164.0046,278097.0
2024-08-05 11:10:00,164.78,165.59,164.45,165.54,347028.0,163.9847,164.7908,163.6563,164.7411,347028.0
2024-08-05 11:15:00,165.55,165.94,165.34,165.45,219902.0,164.751,165.1391,164.542,164.6515,219902.0
2024-08-05 11:20:00,165.42,165.92,165.26,165.8,202834.0,164.6217,165.1192,164.4624,164.9998,202834.0
2024-08-05 11:25:00,165.78,165.78,164.71,164.81,149006.0,164.9799,164.9799,163.9151,164.0146,149006.0
2024-08-05 11:30:00,164.81,165.31,164.74,164.87,120536.0,164.0146,164.5122,163.9449,164.0743,120536.0
2024-08-05 11:35:00,164.86,165.24,164.69,164.91,124652.0,164.0644,164.4425,163.8952,164.1141,124652.0
2024-08-05 11:40:00,164.9,165.0,164.34,164.48,104098.0,164.1042,164.2037,163.5469,163.6862,104098.0
2024-08-05 11:45:00,164.48,164.98,164.38,164.43,108226.0,163.6862,164.1838,163.5867,163.6364,108226.0
2024-08-05 11:50:00,164.45,164.84,164.11,164.68,157768.0,163.6563,164.0445,163.318,163.8852,157768.0
2024-08-05 11:55:00,164.65,164.68,164.11,164.3,95313.0,163.8554,163.8852,163.318,163.5071,95313.0
2024-08-05 12:00:00,164.32,164.55,163.81,164.33,176664.0,163.527,163.7559,163.0194,163.5369,176664.0
2024-08-05 12:05:00,164.31,164.57,163.95,164.5,98999.0,163.517,163.7758,163.1587,163.7061,98999.0
2024-08-05 12:10:00,164.49,164.71,164.22,164.66,120244.0,163.6961,163.9151,163.4274,163.8653,120244.0
2024-08-05 12:15:00,164.68,164.85,164.57,164.71,76937.0,163.8852,164.0544,163.7758,163.9151,76937.0
2024-08-05 12:20:00,164.7,164.81,164.42,164.74,76314.0,163.9051,164.0146,163.6265,163.9449,76314.0
2024-08-05 12:25:00,164.73,165.18,164.54,165.16,105651.0,163.935,164.3828,163.7459,164.3629,105651.0
2024-08-05 12:30:00,165.16,165.19,164.47,164.53,131147.0,164.3629,164.3928,163.6762,163.7359,131147.0
2024-08-05 12:35:00,164.54,164.54,164.13,164.22,96952.0,163.7459,163.7459,163.3379,163.4274,96952.0
2024-08-05 12:40:00,164.24,164.8,164.2,164.67,101134.0,163.4473,164.0046,163.4075,163.8753,101134.0
2024-08-05 12:45:00,164.67,164.72,164.37,164.66,136748.0,163.8753,163.925,163.5767,163.8653,136748.0
2024-08-05 12:50:00,164.68,164.69,164.05,164.05,71074.0,163.8852,163.8952,163.2583,163.2583,71074.0
2024-08-05 12:55:00,164.06,164.15,163.84,163.93,113465.0,163.2682,163.3578,163.0493,163.1388,113465.0
2024-08-05 13:00:00,163.91,164.32,163.91,164.24,63146.0,163.1189,163.527,163.1189,163.4473,63146.0
2024-08-05 13:05:00,164.23,164.9,164.15,164.68,91011.0,163.4374,164.1042,163.3578,163.8852,91011.0
2024-08-05 13:10:00,164.68,165.01,164.65,164.81,111293.0,163.8852,164.2136,163.8554,164.0146,111293.0
2024-08-05 13:15:00,164.8,164.99,164.69,164.86,82348.0,164.0046,164.1937,163.8952,164.0644,82348.0
2024-08-05 13:20:00,164.86,165.11,164.69,164.86,77105.0,164.0644,164.3132,163.8952,164.0644,77105.0
2024-08-05 13:25:00,164.87,165.12,164.56,164.61,99647.0,164.0743,164.3231,163.7658,163.8156,99647.0
2024-08-05 13:30:00,164.59,164.79,164.4,164.6,81717.0,163.7957,163.9947,163.6066,163.8056,81717.0
2024-08-05 13:35:00,164.59,164.64,164.25,164.47,96758.0,163.7957,163.8454,163.4573,163.6762,96758.0
2024-08-05 13:40:00,164.46,164.98,164.41,164.64,133281.0,163.6663,164.1838,163.6165,163.8454,133281.0
2024-08-05 13:45:00,164.66,164.7,164.4,164.51,94272.0,163.8653,163.9051,163.6066,163.716,94272.0
2024-08-05 13:50:00,164.52,164.75,164.46,164.69,118857.0,163.726,163.9549,163.6663,163.8952,118857.0
2024-08-05 13:55:00,164.7,164.9,164.39,164.44,111081.0,163.9051,164.1042,163.5966,163.6464,111081.0
2024-08-05 14:00:00,164.43,164.52,163.83,163.86,157081.0,163.6364,163.726,163.0393,163.0692,157081.0
2024-08-05 14:05:00,163.83,163.95,163.67,163.94,105594.0,163.0393,163.1587,162.8801,163.1488,105594.0
2024-08-05 14:10:00,163.95,163.95,163.34,163.38,97173.0,163.1587,163.1587,162.5517,162.5915,97173.0
2024-08-05 14:15:00,163.4,163.87,163.32,163.77,107394.0,162.6114,163.0791,162.5318,162.9796,107394.0
2024-08-05 14:20:00,163.81,163.87,163.48,163.55,90388.0,163.0194,163.0791,162.691,162.7607,90388.0
2024-08-05 14:25:00,163.57,163.97,163.48,163.93,368146.0,162.7806,163.1787,162.691,163.1388,368146.0
2024-08-05 14:30:00,163.92,164.17,163.88,163.93,128718.0,163.1289,163.3777,163.0891,163.1388,128718.0
2024-08-05 14:35:00,163.95,164.17,163.4,163.55,152818.0,163.1587,163.3777,162.6114,162.7607,152818.0
2024-08-05 14:40:00,163.53,163.69,160.68,161.34,1364609.0,162.7408,162.9,159.9045,160.5613,1364609.0
2024-08-05 14:45:00,161.36,161.97,159.27,159.47,984935.0,160.5812,161.1883,158.5013,158.7004,984935.0
2024-08-05 14:50:00,159.47,161.17,159.44,160.53,524920.0,158.7004,160.3922,158.6705,159.7553,524920.0
2024-08-05 14:55:00,160.58,160.86,160.39,160.58,332393.0,159.805,160.0837,159.6159,159.805,332393.0
2024-08-05 15:00:00,160.61,161.88,160.57,161.87,360626.0,159.8349,161.0987,159.7951,161.0888,360626.0
2024-08-05 15:05:00,161.86,161.86,161.09,161.09,296951.0,161.0788,161.0788,160.3126,160.3126,296951.0
2024-08-05 15:10:00,161.1,161.49,160.9,161.11,328639.0,160.3225,160.7106,160.1235,160.3325,328639.0
2024-08-05 15:15:00,161.12,161.12,160.63,160.72,217298.0,160.3424,160.3424,159.8548,159.9443,217298.0
2024-08-05 15:20:00,160.72,161.2,160.68,161.15,197481.0,159.9443,160.422,159.9045,160.3723,197481.0
2024-08-05 15:25:00,161.15,161.4,160.94,161.28,214309.0,160.3723,160.6211,160.1633,160.5016,214309.0
2024-08-05 15:30:00,161.27,161.48,160.62,161.2,235328.0,160.4917,160.7007,159.8448,160.422,235328.0
2024-08-05 15:35:00,161.2,161.43,160.8,160.88,259498.0,160.422,160.6509,160.024,160.1036,259498.0
2024-08-05 15:40:00,160.88,161.05,160.43,160.57,210086.0,160.1036,160.2727,159.6557,159.7951,210086.0
2024-08-05 15:45:00,160.57,161.04,160.46,160.8,257696.0,159.7951,160.2628,159.6856,160.024,257696.0
2024-08-05 15:50:00,160.8,160.96,160.11,160.24,608612.0,160.024,160.1832,159.3373,159.4667,608612.0
2024-08-05 15:55:00,160.24,160.87,159.99,160.78,1686805.0,159.4667,160.0936,159.2179,160.004,1686805.0
2024-08-06 09:30:00,160.95,161.09,159.91,160.11,783561.0,160.1732,160.3126,159.1382,159.3373,783561.0
2024-08-06 09:35:00,160.13,160.3,159.13,159.52,291327.0,159.3572,159.5264,158.362,158.7501,291327.0
2024-08-06 09:40:00,159.52,159.58,158.4,158.47,297589.0,158.7501,158.8098,157.6355,157.7052,297589.0
2024-08-06 09:45:00,158.47,159.18,158.13,158.89,292960.0,157.7052,158.4118,157.3668,158.1232,292960.0
2024-08-06 09:50:00,158.88,159.28,158.23,159.17,290108.0,158.1132,158.5113,157.4664,158.4018,290108.0
2024-08-06 09:55:00,159.14,159.14,158.54,158.67,340291.0,158.372,158.372,157.7749,157.9042,340291.0
2024-08-06 10:00:00,158.68,158.85,158.23,158.81,422279.0,157.9142,158.0834,157.4664,158.0436,422279.0
2024-08-06 10:05:00,158.81,159.11,158.48,158.97,320546.0,158.0436,158.3421,157.7151,158.2028,320546.0
2024-08-06 10:10:00,158.99,159.05,158.62,158.79,266858.0,158.2227,158.2824,157.8545,158.0237,266858.0
2024-08-06 10:15:00,158.79,159.63,158.6,159.63,298121.0,158.0237,158.8596,157.8346,158.8596,298121.0
2024-08-06 10:20:00,159.63,159.7,158.89,159.4,336168.0,158.8596,158.9293,158.1232,158.6307,336168.0
2024-08-06 10:25:00,159.41,159.51,159.04,159.31,227935.0,158.6407,158.7402,158.2724,158.5411,227935.0
2024-08-06 10:30:00,159.34,159.45,158.72,158.99,214397.0,158.571,158.6805,157.954,158.2227,214397.0
2024-08-06 10:35:00,159.01,160.13,159.0,160.12,175846.0,158.2426,159.3572,158.2326,159.3472,175846.0
2024-08-06 10:40:00,160.15,160.6,160.03,160.53,146461.0,159.3771,159.8249,159.2577,159.7553,146461.0
2024-08-06 10:45:00,160.51,161.31,160.3,161.17,176468.0,159.7354,160.5315,159.5264,160.3922,176468.0
2024-08-06 10:50:00,161.19,161.2,160.7,160.84,198773.0,160.4121,160.422,159.9244,160.0638,198773.0
2024-08-06 10:55:00,160.85,161.24,160.79,161.06,182692.0,160.0737,160.4618,160.014,160.2827,182692.0
2024-08-06 11:00:00,161.08,161.25,160.77,160.91,119567.0,160.3026,160.4718,159.9941,160.1334,119567.0
2024-08-06 11:05:00,160.91,161.03,160.74,160.94,94042.0,160.1334,160.2528,159.9642,160.1633,94042.0
2024-08-06 11:10:00,160.93,161.08,160.53,160.69,112111.0,160.1533,160.3026,159.7553,159.9145,112111.0
2024-08-06 11:15:00,160.71,160.97,160.33,160.87,149692.0,159.9344,160.1931,159.5562,160.0936,149692.0
2024-08-06 11:20:00,160.88,161.14,160.69,160.91,73398.0,160.1036,160.3623,159.9145,160.1334,73398.0
2024-08-06 11:25:00,160.89,161.23,160.25,160.29,117735.0,160.1135,160.4519,159.4766,159.5164,117735.0
2024-08-06 11:30:00,160.3,160.82,160.23,160.81,128930.0,159.5264,160.0439,159.4567,160.0339,128930.0
2024-08-06 11:35:00,160.83,160.96,160.61,160.78,83841.0,160.0538,160.1832,159.8349,160.004,83841.0
2024-08-06 11:40:00,160.8,160.99,160.58,160.95,111481.0,160.024,160.213,159.805,160.1732,111481.0
2024-08-06 11:45:00,160.96,160.97,160.69,160.84,156338.0,160.1832,160.1931,159.9145,160.0638,156338.0
2024-08-06 11:50:00,160.86,161.23,160.84,161.04,92115.0,160.0837,160.4519,160.0638,160.2628,92115.0
2024-08-06 11:55:00,161.05,161.19,160.95,161.15,188759.0,160.2727,160.4121,160.1732,160.3723,188759.0
2024-08-06 12:00:00,161.16,161.23,160.81,161.03,135954.0,160.3822,160.4519,160.0339,160.2528,135954.0
2024-08-06 12:05:00,161.03,161.35,160.86,161.13,147597.0,160.2528,160.5713,160.0837,160.3524,147597.0
2024-08-06 12:10:00,161.1,161.44,161.09,161.34,108471.0,160.3225,160.6609,160.3126,160.5613,108471.0
2024-08-06 12:15:00,161.35,161.5,161.18,161.38,124373.0,160.5713,160.7206,160.4021,160.6012,124373.0
2024-08-06 12:20:00,161.37,161.41,160.94,161.03,87060.0,160.5912,160.631,160.1633,160.2528,87060.0
2024-08-06 12:25:00,161.01,161.07,160.79,160.93,88872.0,160.2329,160.2926,160.014,160.1533,88872.0
2024-08-06 12:30:00,160.95,161.13,160.78,161.08,75545.0,160.1732,160.3524,160.004,160.3026,75545.0
2024-08-06 12:35:00,161.11,161.11,160.73,161.07,61714.0,160.3325,160.3325,159.9543,160.2926,61714.0
2024-08-06 12:40:00,161.07,161.25,161.06,161.13,64333.0,160.2926,160.4718,160.2827,160.3524,64333.0
2024-08-06 12:45:00,161.18,161.46,161.17,161.35,59311.0,160.4021,160.6808,160.3922,160.5713,59311.0
2024-08-06 12:50:00,161.34,161.64,161.1,161.45,149818.0,160.5613,160.8599,160.3225,160.6708,149818.0
2024-08-06 12:55:00,161.48,161.73,161.38,161.55,102068.0,160.7007,160.9495,160.6012,160.7703,102068.0
2024-08-06 13:00:00,161.56,161.63,161.33,161.51,83509.0,160.7803,160.8499,160.5514,160.7305,83509.0
2024-08-06 13:05:00,161.48,161.8,161.34,161.7,97712.0,160.7007,161.0191,160.5613,160.9196,97712.0
2024-08-06 13:10:00,161.74,161.75,161.48,161.55,68602.0,160.9594,160.9694,160.7007,160.7703,68602.0
2024-08-06 13:15:00,161.57,161.65,161.4,161.44,81603.0,160.7902,160.8698,160.6211,160.6609,81603.0
2024-08-06 13:20:00,161.45,161.6,161.18,161.28,63061.0,160.6708,160.8201,160.4021,160.5016,63061.0
2024-08-06 13:25:00,161.26,161.36,160.96,161.17,96039.0,160.4817,160.5812,160.1832,160.3922,96039.0
2024-08-06 13:30:00,161.18,161.36,161.08,161.26,79819.0,160.4021,160.5812,160.3026,160.4817,79819.0
2024-08-06 13:35:00,161.27,161.36,161.09,161.14,145436.0,160.4917,160.5812,160.3126,160.3623,145436.0
2024-08-06 13:40:00,161.13,161.23,160.88,161.0,180486.0,160.3524,160.4519,160.1036,160.223,180486.0
2024-08-06 13:45:00,161.0,161.24,160.76,161.21,254164.0,160.223,160.4618,159.9841,160.432,254164.0
2024-08-06 13:50:00,161.23,161.3,161.07,161.16,127778.0,160.4519,160.5215,160.2926,160.3822,127778.0
2024-08-06 13:55:00,161.16,161.36,161.08,161.14,115380.0,160.3822,160.5812,160.3026,160.3623,115380.0
2024-08-06 14:00:00,161.15,161.2,160.83,160.9,175319.0,160.3723,160.422,160.0538,160.1235,175319.0
2024-08-06 14:05:00,160.92,161.09,160.62,160.84,341880.0,160.1434,160.3126,159.8448,160.0638,341880.0
2024-08-06 14:10:00,160.83,161.24,160.81,161.03,260547.0,160.0538,160.4618,160.0339,160.2528,260547.0
2024-08-06 14:15:00,161.01,161.14,160.92,161.08,121977.0,160.2329,160.3623,160.1434,160.3026,121977.0
2024-08-06 14:20:00,161.09,161.66,161.04,161.51,200530.0,160.3126,160.8798,160.2628,160.7305,200530.0
2024-08-06 14:25:00,161.51,161.7,161.36,161.64,157959.0,160.7305,160.9196,160.5812,160.8599,157959.0
2024-08-06 14:30:00,161.65,161.77,161.42,161.73,164175.0,160.8698,160.9893,160.641,160.9495,164175.0
2024-08-06 14:35:00,161.72,161.86,161.65,161.74,160437.0,160.9395,161.0788,160.8698,160.9594,160437.0
2024-08-06 14:40:00,161.74,161.98,161.61,161.98,142230.0,160.9594,161.1983,160.83,161.1983,142230.0
2024-08-06 14:45:00,162.0,162.35,161.89,162.22,235525.0,161.2182,161.5665,161.1087,161.4371,235525.0
2024-08-06 14:50:00,162.2,162.3,162.04,162.14,131214.0,161.4172,161.5167,161.258,161.3575,131214.0
2024-08-06 14:55:00,162.16,162.19,161.48,161.49,255545.0,161.3774,161.4072,160.7007,160.7106,255545.0
2024-08-06 15:00:00,161.5,161.53,160.64,160.72,191615.0,160.7206,160.7504,159.8647,159.9443,191615.0
2024-08-06 15:05:00,160.74,161.16,160.68,161.03,183873.0,159.9642,160.3822,159.9045,160.2528,183873.0
2024-08-06 15:10:00,161.02,161.19,160.82,160.88,168950.0,160.2429,160.4121,160.0439,160.1036,168950.0
2024-08-06 15:15:00,160.86,161.0,160.56,160.58,140171.0,160.0837,160.223,159.7851,159.805,140171.0
2024-08-06 15:20:00,160.59,161.1,160.52,161.04,168922.0,159.815,160.3225,159.7453,160.2628,168922.0
2024-08-06 15:25:00,161.04,161.08,160.47,160.59,142607.0,160.2628,160.3026,159.6955,159.815,142607.0
2024-08-06 15:30:00,160.6,160.78,160.41,160.72,137521.0,159.8249,160.004,159.6358,159.9443,137521.0
2024-08-06 15:35:00,160.71,161.03,160.58,160.69,113704.0,159.9344,160.2528,159.805,159.9145,113704.0
2024-08-06 15:40:00,160.69,160.85,160.52,160.66,159438.0,159.9145,160.0737,159.7453,159.8846,159438.0
2024-08-06 15:45:00,160.67,161.02,160.46,160.55,442095.0,159.8946,160.2429,159.6856,159.7752,442095.0
2024-08-06 15:50:00,160.51,160.88,160.16,160.32,760195.0,159.7354,160.1036,159.387,159.5463,760195.0
2024-08-06 15:55:00,160.34,160.81,160.15,160.47,2678037.0,159.5662,160.0339,159.3771,159.6955,2678037.0
2024-08-07 09:30:00,163.25,164.16,162.57,162.92,664707.0,162.4621,163.3677,161.7854,162.1337,664707.0
2024-08-07 09:35:00,162.95,163.39,162.74,162.99,283170.0,162.1636,162.6015,161.9546,162.2034,283170.0
2024-08-07 09:40:00,162.97,163.14,162.33,163.13,225797.0,162.1835,162.3527,161.5466,162.3427,225797.0
2024-08-07 09:45:00,163.15,163.31,162.78,163.12,161311.0,162.3626,162.5218,161.9944,162.3328,161311.0
2024-08-07 09:50:00,163.13,163.24,162.7,162.97,196990.0,162.3427,162.4522,161.9148,162.1835,196990.0
2024-08-07 09:55:00,162.96,163.33,162.77,163.32,136991.0,162.1735,162.5417,161.9844,162.5318,136991.0
2024-08-07 10:00:00,163.33,163.6,162.96,162.96,177073.0,162.5417,162.8104,162.1735,162.1735,177073.0
2024-08-07 10:05:00,162.96,163.58,162.95,163.54,158229.0,162.1735,162.7905,162.1636,162.7507,158229.0
2024-08-07 10:10:00,163.55,164.08,163.54,163.97,180042.0,162.7607,163.2881,162.7507,163.1787,180042.0
2024-08-07 10:15:00,163.97,164.31,163.67,163.71,272289.0,163.1787,163.517,162.8801,162.9199,272289.0
2024-08-07 10:20:00,163.69,164.06,163.69,163.88,121621.0,162.9,163.2682,162.9,163.0891,121621.0
2024-08-07 10:25:00,163.89,164.2,163.66,163.91,139690.0,163.099,163.4075,162.8701,163.1189,139690.0
2024-08-07 10:30:00,163.93,164.37,163.59,164.22,140254.0,163.1388,163.5767,162.8005,163.4274,140254.0
2024-08-07 10:35:00,164.22,164.22,163.77,163.84,118989.0,163.4274,163.4274,162.9796,163.0493,118989.0
2024-08-07 10:40:00,163.87,164.25,163.82,164.22,90354.0,163.0791,163.4573,163.0294,163.4274,90354.0
2024-08-07 10:45:00,164.23,164.79,164.19,164.44,156290.0,163.4374,163.9947,163.3976,163.6464,156290.0
2024-08-07 10:50:00,164.45,164.45,163.8,163.86,90191.0,163.6563,163.6563,163.0095,163.0692,90191.0
2024-08-07 10:55:00,163.91,164.01,163.66,163.99,81876.0,163.1189,163.2185,162.8701,163.1986,81876.0
2024-08-07 11:00:00,164.0,164.01,163.52,163.86,102953.0,163.2085,163.2185,162.7308,163.0692,102953.0
2024-08-07 11:05:00,163.84,163.89,163.52,163.55,82669.0,163.0493,163.099,162.7308,162.7607,82669.0
2024-08-07 11:10:00,163.56,163.66,162.96,163.11,119342.0,162.7706,162.8701,162.1735,162.3228,119342.0
2024-08-07 11:15:00,163.11,163.24,162.88,163.22,111399.0,162.3228,162.4522,162.0939,162.4323,111399.0
2024-08-07 11:20:00,163.21,163.21,162.84,162.95,117914.0,162.4223,162.4223,162.0541,162.1636,117914.0
2024-08-07 11:25:00,162.94,163.11,162.8,162.99,72362.0,162.1536,162.3228,162.0143,162.2034,72362.0
2024-08-07 11:30:00,163.01,163.07,162.8,162.9,87861.0,162.2233,162.283,162.0143,162.1138,87861.0
2024-08-07 11:35:00,162.9,162.97,162.6,162.66,90959.0,162.1138,162.1835,161.8153,161.875,90959.0
2024-08-07 11:40:00,162.66,162.69,162.14,162.15,119330.0,161.875,161.9048,161.3575,161.3674,119330.0
2024-08-07 11:45:00,162.15,162.26,161.88,162.14,169104.0,161.3674,161.4769,161.0987,161.3575,169104.0
2024-08-07 11:50:00,162.14,162.6,162.09,162.55,91259.0,161.3575,161.8153,161.3077,161.7655,91259.0
2024-08-07 11:55:00,162.55,162.85,162.47,162.82,88658.0,161.7655,162.0641,161.6859,162.0342,88658.0
2024-08-07 12:00:00,162.83,162.85,161.94,162.14,140917.0,162.0442,162.0641,161.1584,161.3575,140917.0
2024-08-07 12:05:00,162.12,162.44,162.12,162.24,149889.0,161.3376,161.656,161.3376,161.457,149889.0
2024-08-07 12:10:00,162.28,162.59,162.17,162.56,78454.0,161.4968,161.8053,161.3873,161.7755,78454.0
2024-08-07 12:15:00,162.54,162.54,161.54,162.27,71469.0,161.7556,161.7556,160.7604,161.4869,71469.0
2024-08-07 12:20:00,162.27,162.83,162.25,162.75,132640.0,161.4869,162.0442,161.467,161.9645,132640.0
2024-08-07 12:25:00,162.74,162.94,162.64,162.77,120466.0,161.9546,162.1536,161.8551,161.9844,120466.0
2024-08-07 12:30:00,162.78,162.98,162.65,162.92,91552.0,161.9944,162.1934,161.865,162.1337,91552.0
2024-08-07 12:35:00,162.91,162.95,162.7,162.79,119861.0,162.1238,162.1636,161.9148,162.0043,119861.0
2024-08-07 12:40:00,162.77,162.91,162.48,162.5,149383.0,161.9844,162.1238,161.6958,161.7157,149383.0
2024-08-07 12:45:00,162.52,162.69,162.2,162.22,78753.0,161.7357,161.9048,161.4172,161.4371,78753.0
2024-08-07 12:50:00,162.22,162.25,161.83,161.86,85729.0,161.4371,161.467,161.049,161.0788,85729.0
2024-08-07 12:55:00,161.87,162.11,161.78,161.79,77569.0,161.0888,161.3276,160.9992,161.0092,77569.0
2024-08-07 13:00:00,161.8,161.96,161.55,161.71,83771.0,161.0191,161.1784,160.7703,160.9296,83771.0
2024-08-07 13:05:00,161.7,161.87,161.44,161.45,51205.0,160.9196,161.0888,160.6609,160.6708,51205.0
2024-08-07 13:10:00,161.46,161.62,161.16,161.37,99383.0,160.6808,160.84,160.3822,160.5912,99383.0
2024-08-07 13:15:00,161.37,161.37,160.62,160.81,142505.0,160.5912,160.5912,159.8448,160.0339,142505.0
2024-08-07 13:20:00,160.85,161.13,160.77,161.04,102382.0,160.0737,160.3524,159.9941,160.2628,102382.0
2024-08-07 13:25:00,161.05,161.42,161.03,161.05,98942.0,160.2727,160.641,160.2528,160.2727,98942.0
2024-08-07 13:30:00,161.06,161.41,161.03,161.39,79174.0,160.2827,160.631,160.2528,160.6111,79174.0
2024-08-07 13:35:00,161.39,161.72,161.38,161.48,88963.0,160.6111,160.9395,160.6012,160.7007,88963.0
2024-08-07 13:40:00,161.48,161.62,161.17,161.28,56891.0,160.7007,160.84,160.3922,160.5016,56891.0
2024-08-07 13:45:00,161.28,161.42,160.77,160.81,86293.0,160.5016,160.641,159.9941,160.0339,86293.0
2024-08-07 13:50:00,160.82,160.86,160.62,160.63,77000.0,160.0439,160.0837,159.8448,159.8548,77000.0
2024-08-07 13:55:00,160.63,160.76,160.5,160.69,67546.0,159.8548,159.9841,159.7254,159.9145,67546.0
2024-08-07 14:00:00,160.69,160.8,160.41,160.56,62589.0,159.9145,160.024,159.6358,159.7851,62589.0
2024-08-07 14:05:00,160.54,160.73,160.36,160.67,94607.0,159.7652,159.9543,159.5861,159.8946,94607.0
2024-08-07 14:10:00,160.66,160.71,160.25,160.36,106012.0,159.8846,159.9344,159.4766,159.5861,106012.0
2024-08-07 14:15:00,160.4,160.6,160.24,160.4,106327.0,159.6259,159.8249,159.4667,159.6259,106327.0
2024-08-07 14:20:00,160.43,160.71,160.33,160.6,71822.0,159.6557,159.9344,159.5562,159.8249,71822.0
2024-08-07 14:25:00,160.6,160.91,160.58,160.8,78374.0,159.8249,160.1334,159.805,160.024,78374.0
2024-08-07 14:30:00,160.79,160.79,160.33,160.46,70426.0,160.014,160.014,159.5562,159.6856,70426.0
2024-08-07 14:35:00,160.45,160.82,160.32,160.8,79944.0,159.6756,160.0439,159.5463,160.024,79944.0
2024-08-07 14:40:00,160.81,161.05,160.8,160.87,107547.0,160.0339,160.2727,160.024,160.0936,107547.0
2024-08-07 14:45:00,160.86,161.07,160.57,160.84,112917.0,160.0837,160.2926,159.7951,160.0638,112917.0
2024-08-07 14:50:00,160.83,160.99,160.58,160.95,77387.0,160.0538,160.213,159.805,160.1732,77387.0
2024-08-07 14:55:00,160.98,161.2,160.9,161.1,145103.0,160.2031,160.422,160.1235,160.3225,145103.0
2024-08-07 15:00:00,161.09,161.59,160.96,161.57,121636.0,160.3126,160.8101,160.1832,160.7902,121636.0
2024-08-07 15:05:00,161.57,161.84,161.41,161.61,141035.0,160.7902,161.0589,160.631,160.83,141035.0
2024-08-07 15:10:00,161.6,161.83,161.3,161.35,103067.0,160.8201,161.049,160.5215,160.5713,103067.0
2024-08-07 15:15:00,161.35,161.75,161.35,161.67,99474.0,160.5713,160.9694,160.5713,160.8898,99474.0
2024-08-07 15:20:00,161.68,161.86,161.33,161.47,106820.0,160.8997,161.0788,160.5514,160.6907,106820.0
2024-08-07 15:25:00,161.45,161.49,161.14,161.36,89690.0,160.6708,160.7106,160.3623,160.5812,89690.0
2024-08-07 15:30:00,161.34,161.48,161.05,161.33,123095.0,160.5613,160.7007,160.2727,160.5514,123095.0
2024-08-07 15:35:00,161.3,161.86,161.23,161.55,133843.0,160.5215,161.0788,160.4519,160.7703,133843.0
2024-08-07 15:40:00,161.56,161.64,161.26,161.37,111951.0,160.7803,160.8599,160.4817,160.5912,111951.0
2024-08-07 15:45:00,161.36,161.7,161.31,161.48,166850.0,160.5812,160.9196,160.5315,160.7007,166850.0
2024-08-07 15:50:00,161.48,161.62,160.76,160.85,239110.0,160.7007,160.84,159.9841,160.0737,239110.0
2024-08-07 15:55:00,160.85,161.07,160.39,160.72,645356.0,160.0737,160.2926,159.6159,159.9443,645356.0
2024-08-08 09:30:00,162.45,163.16,162.05,162.68,367004.0,161.666,162.3726,161.2679,161.8949,367004.0
2024-08-08 09:35:00,162.66,162.87,162.53,162.79,138781.0,161.875,162.084,161.7456,162.0043,138781.0
2024-08-08 09:40:00,162.83,162.89,162.42,162.6,143931.0,162.0442,162.1039,161.6361,161.8153,143931.0
2024-08-08 09:45:00,162.59,162.8,162.03,162.39,107863.0,161.8053,162.0143,161.248,161.6063,107863.0
2024-08-08 09:50:00,162.38,162.76,162.07,162.72,100126.0,161.5963,161.9745,161.2878,161.9347,100126.0
2024-08-08 09:55:00,162.69,163.1,162.62,163.04,116464.0,161.9048,162.3129,161.8352,162.2531,116464.0
2024-08-08 10:00:00,163.05,163.7,162.87,163.65,240838.0,162.2631,162.91,162.084,162.8602,240838.0
2024-08-08 10:05:00,163.63,164.31,163.46,164.26,302469.0,162.8403,163.517,162.6711,163.4673,302469.0
2024-08-08 10:10:00,164.25,164.37,163.96,164.33,183174.0,163.4573,163.5767,163.1687,163.5369,183174.0
2024-08-08 10:15:00,164.33,164.66,164.29,164.35,164794.0,163.5369,163.8653,163.4971,163.5568,164794.0
2024-08-08 10:20:00,164.37,164.4,164.01,164.24,114896.0,163.5767,163.6066,163.2185,163.4473,114896.0
2024-08-08 10:25:00,164.23,164.68,164.11,164.66,100436.0,163.4374,163.8852,163.318,163.8653,100436.0
2024-08-08 10:30:00,164.65,164.91,164.3,164.36,135284.0,163.8554,164.1141,163.5071,163.5668,135284.0
2024-08-08 10:35:00,164.37,164.51,164.2,164.28,98814.0,163.5767,163.716,163.4075,163.4872,98814.0
2024-08-08 10:40:00,164.29,164.74,164.28,164.57,106749.0,163.4971,163.9449,163.4872,163.7758,106749.0
2024-08-08 10:45:00,164.58,164.79,164.46,164.77,92471.0,163.7857,163.9947,163.6663,163.9748,92471.0
2024-08-08 10:50:00,164.77,164.84,164.47,164.48,92718.0,163.9748,164.0445,163.6762,163.6862,92718.0
2024-08-08 10:55:00,164.51,164.53,164.2,164.5,121089.0,163.716,163.7359,163.4075,163.7061,121089.0
2024-08-08 11:00:00,164.52,164.53,164.25,164.36,109354.0,163.726,163.7359,163.4573,163.5668,109354.0
2024-08-08 11:05:00,164.37,164.49,164.04,164.48,94118.0,163.5767,163.6961,163.2483,163.6862,94118.0
2024-08-08 11:10:00,164.47,164.47,163.93,164.09,88593.0,163.6762,163.6762,163.1388,163.2981,88593.0
2024-08-08 11:15:00,164.06,164.29,163.95,163.98,89037.0,163.2682,163.4971,163.1587,163.1886,89037.0
2024-08-08 11:20:00,164.02,164.74,163.99,164.74,82762.0,163.2284,163.9449,163.1986,163.9449,82762.0
2024-08-08 11:25:00,164.75,164.83,164.5,164.52,74249.0,163.9549,164.0345,163.7061,163.726,74249.0
2024-08-08 11:30:00,164.56,164.7,164.45,164.45,41753.0,163.7658,163.9051,163.6563,163.6563,41753.0
2024-08-08 11:35:00,164.44,164.47,164.22,164.44,53677.0,163.6464,163.6762,163.4274,163.6464,53677.0
2024-08-08 11:40:00,164.47,164.52,164.25,164.51,37687.0,163.6762,163.726,163.4573,163.716,37687.0
2024-08-08 11:45:00,164.5,164.51,164.28,164.28,51516.0,163.7061,163.716,163.4872,163.4872,51516.0
2024-08-08 11:50:00,164.29,164.78,164.28,164.71,51687.0,163.4971,163.9847,163.4872,163.9151,51687.0
2024-08-08 11:55:00,164.71,164.86,164.65,164.8,55132.0,163.9151,164.0644,163.8554,164.0046,55132.0
2024-08-08 12:00:00,164.79,165.12,164.77,165.02,127784.0,163.9947,164.3231,163.9748,164.2236,127784.0
2024-08-08 12:05:00,165.03,165.5,165.02,165.43,72649.0,164.2335,164.7013,164.2236,164.6316,72649.0
2024-08-08 12:10:00,165.42,165.49,164.97,165.05,49273.0,164.6217,164.6913,164.1738,164.2534,49273.0
2024-08-08 12:15:00,165.07,165.23,165.03,165.18,35222.0,164.2733,164.4326,164.2335,164.3828,35222.0
2024-08-08 12:20:00,165.17,165.29,165.14,165.25,17993.0,164.3729,164.4923,164.343,164.4525,17993.0
2024-08-08 12:25:00,165.26,165.34,165.09,165.15,37560.0,164.4624,164.542,164.2932,164.353,37560.0
2024-08-08 12:30:00,165.15,165.15,164.77,164.91,57994.0,164.353,164.353,163.9748,164.1141,57994.0
2024-08-08 12:35:00,164.91,164.99,164.69,164.7,40563.0,164.1141,164.1937,163.8952,163.9051,40563.0
2024-08-08 12:40:00,164.73,164.87,164.58,164.71,33268.0,163.935,164.0743,163.7857,163.9151,33268.0
2024-08-08 12:45:00,164.7,164.94,164.7,164.9,40701.0,163.9051,164.144,163.9051,164.1042,40701.0
2024-08-08 12:50:00,164.91,165.12,164.72,165.08,38625.0,164.1141,164.3231,163.925,164.2833,38625.0
2024-08-08 12:55:00,165.07,165.13,164.8,164.94,49480.0,164.2733,164.3331,164.0046,164.144,49480.0
2024-08-08 13:00:00,164.95,165.04,164.64,164.75,50906.0,164.1539,164.2435,163.8454,163.9549,50906.0
2024-08-08 13:05:00,164.79,164.98,164.57,164.97,33604.0,163.9947,164.1838,163.7758,164.1738,33604.0
2024-08-08 13:10:00,164.97,164.99,164.8,164.9,31097.0,164.1738,164.1937,164.0046,164.1042,31097.0
2024-08-08 13:15:00,164.89,165.15,164.78,165.14,40414.0,164.0942,164.353,163.9847,164.343,40414.0
2024-08-08 13:20:00,165.13,165.14,164.93,164.96,55013.0,164.3331,164.343,164.134,164.1639,55013.0
2024-08-08 13:25:00,164.95,165.27,164.89,165.24,48807.0,164.1539,164.4724,164.0942,164.4425,48807.0
2024-08-08 13:30:00,165.24,165.31,165.07,165.26,47755.0,164.4425,164.5122,164.2733,164.4624,47755.0
2024-08-08 13:35:00,165.26,165.31,165.07,165.22,53467.0,164.4624,164.5122,164.2733,164.4226,53467.0
2024-08-08 13:40:00,165.22,165.22,164.99,165.02,33436.0,164.4226,164.4226,164.1937,164.2236,33436.0
2024-08-08 13:45:00,165.02,165.19,164.99,165.01,51463.0,164.2236,164.3928,164.1937,164.2136,51463.0
2024-08-08 13:50:00,165.0,165.07,164.81,164.92,48577.0,164.2037,164.2733,164.0146,164.1241,48577.0
2024-08-08 13:55:00,164.91,164.97,164.81,164.95,49867.0,164.1141,164.1738,164.0146,164.1539,49867.0
2024-08-08 14:00:00,164.94,165.2,164.81,165.14,98272.0,164.144,164.4027,164.0146,164.343,98272.0
2024-08-08 14:05:00,165.13,165.26,165.02,165.12,83820.0,164.3331,164.4624,164.2236,164.3231,83820.0
2024-08-08 14:10:00,165.13,165.18,165.03,165.15,56953.0,164.3331,164.3828,164.2335,164.353,56953.0
2024-08-08 14:15:00,165.16,165.31,165.12,165.26,91823.0,164.3629,164.5122,164.3231,164.4624,91823.0
2024-08-08 14:20:00,165.26,165.35,165.12,165.22,49896.0,164.4624,164.552,164.3231,164.4226,49896.0
2024-08-08 14:25:00,165.21,165.25,164.78,164.85,47335.0,164.4127,164.4525,163.9847,164.0544,47335.0
2024-08-08 14:30:00,164.84,164.96,164.81,164.92,52434.0,164.0445,164.1639,164.0146,164.1241,52434.0
2024-08-08 14:35:00,164.93,164.98,164.74,164.75,55005.0,164.134,164.1838,163.9449,163.9549,55005.0
2024-08-08 14:40:00,164.77,164.83,164.6,164.74,77633.0,163.9748,164.0345,163.8056,163.9449,77633.0
2024-08-08 14:45:00,164.74,164.98,164.73,164.85,74162.0,163.9449,164.1838,163.935,164.0544,74162.0
2024-08-08 14:50:00,164.84,164.97,164.76,164.93,79689.0,164.0445,164.1738,163.9648,164.134,79689.0
2024-08-08 14:55:00,164.93,164.97,164.8,164.84,72431.0,164.134,164.1738,164.0046,164.0445,72431.0
2024-08-08 15:00:00,164.83,164.9,164.71,164.72,58286.0,164.0345,164.1042,163.9151,163.925,58286.0
2024-08-08 15:05:00,164.74,165.08,164.62,165.03,86986.0,163.9449,164.2833,163.8255,164.2335,86986.0
2024-08-08 15:10:00,165.03,165.33,165.01,165.09,80387.0,164.2335,164.5321,164.2136,164.2932,80387.0
2024-08-08 15:15:00,165.08,165.19,164.95,165.0,77602.0,164.2833,164.3928,164.1539,164.2037,77602.0
2024-08-08 15:20:00,164.98,165.15,164.81,164.86,69005.0,164.1838,164.353,164.0146,164.0644,69005.0
2024-08-08 15:25:00,164.85,164.88,164.1,164.14,169697.0,164.0544,164.0843,163.308,163.3478,169697.0
2024-08-08 15:30:00,164.16,164.24,163.84,164.08,154126.0,163.3677,163.4473,163.0493,163.2881,154126.0
2024-08-08 15:35:00,164.09,164.14,163.87,164.07,112487.0,163.2981,163.3478,163.0791,163.2782,112487.0
2024-08-08 15:40:00,164.05,164.63,164.04,164.61,125331.0,163.2583,163.8355,163.2483,163.8156,125331.0
2024-08-08 15:45:00,164.61,164.61,164.28,164.34,127753.0,163.8156,163.8156,163.4872,163.5469,127753.0
2024-08-08 15:50:00,164.36,164.45,163.81,163.97,405147.0,163.5668,163.6563,163.0194,163.1787,405147.0
2024-08-08 15:55:00,163.96,164.0,163.44,163.84,905118.0,163.1687,163.2085,162.6512,163.0493,905118.0
2024-08-09 09:30:00,161.74,162.31,160.95,162.22,584163.0,160.9594,161.5267,160.1732,161.4371,584163.0
2024-08-09 09:35:00,162.25,162.88,161.84,162.73,204922.0,161.467,162.0939,161.0589,161.9446,204922.0
2024-08-09 09:40:00,162.73,162.79,162.05,162.14,170548.0,161.9446,162.0043,161.2679,161.3575,170548.0
2024-08-09 09:45:00,162.19,162.46,161.83,162.03,204173.0,161.4072,161.6759,161.049,161.248,204173.0
2024-08-09 09:50:00,162.06,162.44,161.82,161.86,118606.0,161.2779,161.656,161.039,161.0788,118606.0
2024-08-09 09:55:00,161.88,162.2,161.78,162.03,113376.0,161.0987,161.4172,160.9992,161.248,113376.0
2024-08-09 10:00:00,162.05,162.43,161.81,162.3,138955.0,161.2679,161.6461,161.0291,161.5167,138955.0
2024-08-09 10:05:00,162.28,162.29,161.87,162.13,159898.0,161.4968,161.5068,161.0888,161.3475,159898.0
2024-08-09 10:10:00,162.17,162.38,162.06,162.24,155340.0,161.3873,161.5963,161.2779,161.457,155340.0
2024-08-09 10:15:00,162.23,162.35,161.93,162.0,91154.0,161.447,161.5665,161.1485,161.2182,91154.0
2024-08-09 10:20:00,161.96,162.26,161.88,162.16,85932.0,161.1784,161.4769,161.0987,161.3774,85932.0
2024-08-09 10:25:00,162.17,162.27,161.91,162.1,67696.0,161.3873,161.4869,161.1286,161.3177,67696.0
2024-08-09 10:30:00,162.11,162.15,161.65,161.67,90833.0,161.3276,161.3674,160.8698,160.8898,90833.0
2024-08-09 10:35:00,161.69,161.69,160.93,161.31,176143.0,160.9097,160.9097,160.1533,160.5315,176143.0
2024-08-09 10:40:00,161.3,161.69,161.24,161.3,85900.0,160.5215,160.9097,160.4618,160.5215,85900.0
2024-08-09 10:45:00,161.32,162.15,161.31,161.98,84084.0,160.5414,161.3674,160.5315,161.1983,84084.0
2024-08-09 10:50:00,161.96,162.07,161.85,161.93,63011.0,161.1784,161.2878,161.0689,161.1485,63011.0
2024-08-09 10:55:00,161.92,162.39,161.87,161.99,111084.0,161.1385,161.6063,161.0888,161.2082,111084.0
2024-08-09 11:00:00,161.99,162.1,161.82,162.01,107725.0,161.2082,161.3177,161.039,161.2281,107725.0
2024-08-09 11:05:00,162.01,162.02,161.71,161.81,85731.0,161.2281,161.2381,160.9296,161.0291,85731.0
2024-08-09 11:10:00,161.81,161.94,161.57,161.64,61115.0,161.0291,161.1584,160.7902,160.8599,61115.0
2024-08-09 11:15:00,161.65,161.77,161.43,161.66,78897.0,160.8698,160.9893,160.6509,160.8798,78897.0
2024-08-09 11:20:00,161.68,161.77,161.52,161.63,68369.0,160.8997,160.9893,160.7405,160.8499,68369.0
2024-08-09 11:25:00,161.65,161.9,161.54,161.67,69896.0,160.8698,161.1186,160.7604,160.8898,69896.0
2024-08-09 11:30:00,161.67,162.1,161.67,162.07,75339.0,160.8898,161.3177,160.8898,161.2878,75339.0
2024-08-09 11:35:00,162.05,162.14,161.77,161.78,51715.0,161.2679,161.3575,160.9893,160.9992,51715.0
2024-08-09 11:40:00,161.77,162.0,161.67,161.97,48956.0,160.9893,161.2182,160.8898,161.1883,48956.0
2024-08-09 11:45:00,161.99,162.0,161.8,161.95,60595.0,161.2082,161.2182,161.0191,161.1684,60595.0
2024-08-09 11:50:00,161.96,162.0,161.85,161.93,42739.0,161.1784,161.2182,161.0689,161.1485,42739.0
2024-08-09 11:55:00,161.95,161.95,161.53,161.63,71043.0,161.1684,161.1684,160.7504,160.8499,71043.0
2024-08-09 12:00:00,161.64,161.8,161.56,161.64,66166.0,160.8599,161.0191,160.7803,160.8599,66166.0
2024-08-09 12:05:00,161.63,161.71,161.4,161.44,65346.0,160.8499,160.9296,160.6211,160.6609,65346.0
2024-08-09 12:10:00,161.43,161.45,161.22,161.31,76984.0,160.6509,160.6708,160.4419,160.5315,76984.0
2024-08-09 12:15:00,161.31,161.57,161.23,161.54,56996.0,160.5315,160.7902,160.4519,160.7604,56996.0
2024-08-09 12:20:00,161.54,161.6,161.2,161.2,50643.0,160.7604,160.8201,160.422,160.422,50643.0
2024-08-09 12:25:00,161.21,161.47,161.2,161.45,49001.0,160.432,160.6907,160.422,160.6708,49001.0
2024-08-09 12:30:00,161.45,161.58,161.43,161.48,58178.0,160.6708,160.8002,160.6509,160.7007,58178.0
2024-08-09 12:35:00,161.48,161.56,161.4,161.51,42617.0,160.7007,160.7803,160.6211,160.7305,42617.0
2024-08-09 12:40:00,161.52,161.55,161.38,161.48,54842.0,160.7405,160.7703,160.6012,160.7007,54842.0
2024-08-09 12:45:00,161.48,161.57,161.29,161.53,49242.0,160.7007,160.7902,160.5116,160.7504,49242.0
2024-08-09 12:50:00,161.52,161.63,161.5,161.58,49451.0,160.7405,160.8499,160.7206,160.8002,49451.0
2024-08-09 12:55:00,161.59,161.77,161.5,161.75,81648.0,160.8101,160.9893,160.7206,160.9694,81648.0
2024-08-09 13:00:00,161.75,162.01,161.7,162.0,91234.0,160.9694,161.2281,160.9196,161.2182,91234.0
2024-08-09 13:05:00,162.0,162.21,161.91,162.2,93802.0,161.2182,161.4271,161.1286,161.4172,93802.0
2024-08-09 13:10:00,162.2,162.53,162.19,162.51,64578.0,161.4172,161.7456,161.4072,161.7257,64578.0
2024-08-09 13:15:00,162.54,162.84,162.52,162.79,91840.0,161.7556,162.0541,161.7357,162.0043,91840.0
2024-08-09 13:20:00,162.78,162.83,162.61,162.79,66866.0,161.9944,162.0442,161.8252,162.0043,66866.0
2024-08-09 13:25:00,162.81,163.06,162.81,163.06,79511.0,162.0243,162.273,162.0243,162.273,79511.0
2024-08-09 13:30:00,163.05,163.19,162.79,162.96,107897.0,162.2631,162.4024,162.0043,162.1735,107897.0
2024-08-09 13:35:00,162.97,163.27,162.96,163.21,96400.0,162.1835,162.482,162.1735,162.4223,96400.0
2024-08-09 13:40:00,163.22,163.26,162.97,163.17,88921.0,162.4323,162.4721,162.1835,162.3825,88921.0
2024-08-09 13:45:00,163.16,163.19,162.97,163.11,70176.0,162.3726,162.4024,162.1835,162.3228,70176.0
2024-08-09 13:50:00,163.13,163.22,162.86,162.94,89813.0,162.3427,162.4323,162.074,162.1536,89813.0
2024-08-09 13:55:00,162.97,163.1,162.93,163.0,63362.0,162.1835,162.3129,162.1437,162.2133,63362.0
2024-08-09 14:00:00,163.0,163.25,162.92,163.23,74088.0,162.2133,162.4621,162.1337,162.4422,74088.0
2024-08-09 14:05:00,163.22,163.5,163.2,163.43,72793.0,162.4323,162.7109,162.4124,162.6413,72793.0
2024-08-09 14:10:00,163.44,163.46,163.1,163.35,56492.0,162.6512,162.6711,162.3129,162.5616,56492.0
2024-08-09 14:15:00,163.34,163.39,163.2,163.25,73957.0,162.5517,162.6015,162.4124,162.4621,73957.0
2024-08-09 14:20:00,163.26,163.3,163.12,163.18,48691.0,162.4721,162.5119,162.3328,162.3925,48691.0
2024-08-09 14:25:00,163.18,163.43,163.08,163.38,55906.0,162.3925,162.6413,162.2929,162.5915,55906.0
2024-08-09 14:30:00,163.38,163.46,163.13,163.21,44805.0,162.5915,162.6711,162.3427,162.4223,44805.0
2024-08-09 14:35:00,163.21,163.51,163.16,163.49,49081.0,162.4223,162.7209,162.3726,162.701,49081.0
2024-08-09 14:40:00,163.48,163.57,163.39,163.57,49665.0,162.691,162.7806,162.6015,162.7806,49665.0
2024-08-09 14:45:00,163.56,163.71,163.56,163.67,52250.0,162.7706,162.9199,162.7706,162.8801,52250.0
2024-08-09 14:50:00,163.66,163.73,163.33,163.49,68173.0,162.8701,162.9398,162.5417,162.701,68173.0
2024-08-09 14:55:00,163.5,163.62,163.34,163.55,56616.0,162.7109,162.8303,162.5517,162.7607,56616.0
2024-08-09 15:00:00,163.53,163.71,163.44,163.66,59041.0,162.7408,162.9199,162.6512,162.8701,59041.0
2024-08-09 15:05:00,163.68,163.92,163.64,163.9,91507.0,162.8901,163.1289,162.8502,163.109,91507.0
2024-08-09 15:10:00,163.91,164.11,163.88,164.01,135600.0,163.1189,163.318,163.0891,163.2185,135600.0
2024-08-09 15:15:00,164.02,164.28,163.99,164.26,108053.0,163.2284,163.4872,163.1986,163.4673,108053.0
2024-08-09 15:20:00,164.26,164.26,163.9,164.06,130623.0,163.4673,163.4673,163.109,163.2682,130623.0
2024-08-09 15:25:00,164.07,164.31,164.05,164.25,97256.0,163.2782,163.517,163.2583,163.4573,97256.0
2024-08-09 15:30:00,164.25,164.55,164.24,164.51,97558.0,163.4573,163.7559,163.4473,163.716,97558.0
2024-08-09 15:35:00,164.52,164.76,164.44,164.68,129515.0,163.726,163.9648,163.6464,163.8852,129515.0
2024-08-09 15:40:00,164.67,164.95,164.67,164.93,142674.0,163.8753,164.1539,163.8753,164.134,142674.0
2024-08-09 15:45:00,164.92,165.19,164.9,164.92,240478.0,164.1241,164.3928,164.1042,164.1241,240478.0
2024-08-09 15:50:00,164.95,165.24,164.89,165.09,264848.0,164.1539,164.4425,164.0942,164.2932,264848.0
2024-08-09 15:55:00,165.1,165.52,164.97,165.4,623481.0,164.3032,164.7212,164.1738,164.6018,623481.0
2024-08-12 09:30:00,166.0,166.6,165.78,166.05,419958.0,165.1989,165.796,164.9799,165.2486,419958.0
2024-08-12 09:35:00,166.05,166.7,166.02,166.31,202619.0,165.2486,165.8955,165.2188,165.5074,202619.0
2024-08-12 09:40:00,166.33,166.33,165.36,165.49,135369.0,165.5273,165.5273,164.5619,164.6913,135369.0
2024-08-12 09:45:00,165.51,165.62,165.09,165.36,90088.0,164.7112,164.8207,164.2932,164.5619,90088.0
2024-08-12 09:50:00,165.34,165.54,164.96,165.16,94307.0,164.542,164.7411,164.1639,164.3629,94307.0
2024-08-12 09:55:00,165.19,165.38,164.94,165.21,103128.0,164.3928,164.5818,164.144,164.4127,103128.0
2024-08-12 10:00:00,165.21,165.44,164.99,165.13,93963.0,164.4127,164.6416,164.1937,164.3331,93963.0
2024-08-12 10:05:00,165.12,165.51,165.05,165.43,113767.0,164.3231,164.7112,164.2534,164.6316,113767.0
2024-08-12 10:10:00,165.42,165.48,164.92,165.02,91938.0,164.6217,164.6814,164.1241,164.2236,91938.0
2024-08-12 10:15:00,165.02,165.32,164.94,165.3,115927.0,164.2236,164.5221,164.144,164.5022,115927.0
2024-08-12 10:20:00,165.28,165.31,165.04,165.05,140055.0,164.4823,164.5122,164.2435,164.2534,140055.0
2024-08-12 10:25:00,165.06,165.38,165.03,165.38,122534.0,164.2634,164.5818,164.2335,164.5818,122534.0
2024-08-12 10:30:00,165.39,165.43,165.13,165.36,71082.0,164.5918,164.6316,164.3331,164.5619,71082.0
2024-08-12 10:35:00,165.39,165.48,165.24,165.35,55100.0,164.5918,164.6814,164.4425,164.552,55100.0
2024-08-12 10:40:00,165.37,165.51,165.33,165.33,35740.0,164.5719,164.7112,164.5321,164.5321,35740.0
2024-08-12 10:45:00,165.34,165.48,165.24,165.39,57331.0,164.542,164.6814,164.4425,164.5918,57331.0
2024-08-12 10:50:00,165.38,165.49,165.29,165.43,45689.0,164.5818,164.6913,164.4923,164.6316,45689.0
2024-08-12 10:55:00,165.43,165.67,165.3,165.65,62934.0,164.6316,164.8704,164.5022,164.8505,62934.0
2024-08-12 11:00:00,165.65,165.73,165.5,165.58,71771.0,164.8505,164.9302,164.7013,164.7809,71771.0
2024-08-12 11:05:00,165.58,165.58,165.34,165.37,64370.0,164.7809,164.7809,164.542,164.5719,64370.0
2024-08-12 11:10:00,165.37,165.49,165.26,165.29,67496.0,164.5719,164.6913,164.4624,164.4923,67496.0
2024-08-12 11:15:00,165.29,165.32,165.1,165.1,49842.0,164.4923,164.5221,164.3032,164.3032,49842.0
2024-08-12 11:20:00,165.1,165.13,163.98,163.98,183677.0,164.3032,164.3331,163.1886,163.1886,183677.0
2024-08-12 11:25:00,163.99,164.35,163.94,164.2,141072.0,163.1986,163.5568,163.1488,163.4075,141072.0
2024-08-12 11:30:00,164.2,164.27,164.0,164.17,122452.0,163.4075,163.4772,163.2085,163.3777,122452.0
2024-08-12 11:35:00,164.17,164.41,164.1,164.36,62721.0,163.3777,163.6165,163.308,163.5668,62721.0
2024-08-12 11:40:00,164.41,164.64,164.35,164.61,51619.0,163.6165,163.8454,163.5568,163.8156,51619.0
2024-08-12 11:45:00,164.62,164.75,164.47,164.71,57580.0,163.8255,163.9549,163.6762,163.9151,57580.0
2024-08-12 11:50:00,164.72,164.97,164.68,164.92,51325.0,163.925,164.1738,163.8852,164.1241,51325.0
2024-08-12 11:55:00,164.92,165.25,164.88,165.24,59017.0,164.1241,164.4525,164.0843,164.4425,59017.0
2024-08-12 12:00:00,165.25,165.4,165.17,165.21,48264.0,164.4525,164.6018,164.3729,164.4127,48264.0
2024-08-12 12:05:00,165.26,165.37,165.14,165.35,44472.0,164.4624,164.5719,164.343,164.552,44472.0
2024-08-12 12:10:00,165.38,165.4,165.09,165.25,28059.0,164.5818,164.6018,164.2932,164.4525,28059.0
2024-08-12 12:15:00,165.28,165.28,165.07,165.1,51160.0,164.4823,164.4823,164.2733,164.3032,51160.0
2024-08-12 12:20:00,165.1,165.19,165.03,165.18,29882.0,164.3032,164.3928,164.2335,164.3828,29882.0
2024-08-12 12:25:00,165.18,165.2,165.01,165.13,36356.0,164.3828,164.4027,164.2136,164.3331,36356.0
2024-08-12 12:30:00,165.12,165.22,165.07,165.07,42455.0,164.3231,164.4226,164.2733,164.2733,42455.0
2024-08-12 12:35:00,165.07,165.29,165.03,165.29,58176.0,164.2733,164.4923,164.2335,164.4923,58176.0
2024-08-12 12:40:00,165.3,165.41,165.18,165.34,71473.0,164.5022,164.6117,164.3828,164.542,71473.0
2024-08-12 12:45:00,165.35,165.43,165.23,165.25,39010.0,164.552,164.6316,164.4326,164.4525,39010.0
2024-08-12 12:50:00,165.24,165.24,165.04,165.09,26519.0,164.4425,164.4425,164.2435,164.2932,26519.0
2024-08-12 12:55:00,165.12,165.12,164.5,164.51,66359.0,164.3231,164.3231,163.7061,163.716,66359.0
2024-08-12 13:00:00,164.5,164.52,164.26,164.5,44400.0,163.7061,163.726,163.4673,163.7061,44400.0
2024-08-12 13:05:00,164.49,164.7,164.46,164.52,36097.0,163.6961,163.9051,163.6663,163.726,36097.0
2024-08-12 13:10:00,164.5,164.57,164.37,164.54,43428.0,163.7061,163.7758,163.5767,163.7459,43428.0
2024-08-12 13:15:00,164.53,164.82,164.48,164.82,53093.0,163.7359,164.0245,163.6862,164.0245,53093.0
2024-08-12 13:20:00,164.8,165.03,164.8,164.93,41540.0,164.0046,164.2335,164.0046,164.134,41540.0
2024-08-12 13:25:00,164.93,164.93,164.62,164.68,42788.0,164.134,164.134,163.8255,163.8852,42788.0
2024-08-12 13:30:00,164.71,164.82,164.62,164.71,27843.0,163.9151,164.0245,163.8255,163.9151,27843.0
2024-08-12 13:35:00,164.73,164.76,164.51,164.66,31259.0,163.935,163.9648,163.716,163.8653,31259.0
2024-08-12 13:40:00,164.66,164.73,164.51,164.62,27674.0,163.8653,163.935,163.716,163.8255,27674.0
2024-08-12 13:45:00,164.62,164.67,164.39,164.4,35447.0,163.8255,163.8753,163.5966,163.6066,35447.0
2024-08-12 13:50:00,164.4,164.43,164.14,164.37,43408.0,163.6066,163.6364,163.3478,163.5767,43408.0
2024-08-12 13:55:00,164.37,164.51,164.33,164.43,35820.0,163.5767,163.716,163.5369,163.6364,35820.0
2024-08-12 14:00:00,164.45,164.59,164.41,164.57,41970.0,163.6563,163.7957,163.6165,163.7758,41970.0
2024-08-12 14:05:00,164.58,164.6,164.34,164.39,42894.0,163.7857,163.8056,163.5469,163.5966,42894.0
2024-08-12 14:10:00,164.39,164.59,164.36,164.57,36516.0,163.5966,163.7957,163.5668,163.7758,36516.0
2024-08-12 14:15:00,164.55,164.61,164.45,164.47,20885.0,163.7559,163.8156,163.6563,163.6762,20885.0
2024-08-12 14:20:00,164.47,164.69,164.4,164.41,38425.0,163.6762,163.8952,163.6066,163.6165,38425.0
2024-08-12 14:25:00,164.37,164.53,164.36,164.43,50307.0,163.5767,163.7359,163.5668,163.6364,50307.0
2024-08-12 14:30:00,164.43,164.49,164.3,164.43,85516.0,163.6364,163.6961,163.5071,163.6364,85516.0
2024-08-12 14:35:00,164.43,164.47,164.31,164.46,57919.0,163.6364,163.6762,163.517,163.6663,57919.0
2024-08-12 14:40:00,164.45,164.45,164.33,164.38,60546.0,163.6563,163.6563,163.5369,163.5867,60546.0
2024-08-12 14:45:00,164.38,164.57,164.38,164.51,62535.0,163.5867,163.7758,163.5867,163.716,62535.0
2024-08-12 14:50:00,164.5,164.55,164.41,164.43,55945.0,163.7061,163.7559,163.6165,163.6364,55945.0
2024-08-12 14:55:00,164.43,164.62,164.42,164.61,68714.0,163.6364,163.8255,163.6265,163.8156,68714.0
2024-08-12 15:00:00,164.6,164.64,164.36,164.45,47362.0,163.8056,163.8454,163.5668,163.6563,47362.0
2024-08-12 15:05:00,164.48,164.52,164.36,164.48,71653.0,163.6862,163.726,163.5668,163.6862,71653.0
2024-08-12 15:10:00,164.47,164.58,164.32,164.33,63471.0,163.6762,163.7857,163.527,163.5369,63471.0
2024-08-12 15:15:00,164.34,164.42,164.28,164.37,60105.0,163.5469,163.6265,163.4872,163.5767,60105.0
2024-08-12 15:20:00,164.37,164.39,164.23,164.3,67656.0,163.5767,163.5966,163.4374,163.5071,67656.0
2024-08-12 15:25:00,164.31,164.31,164.15,164.18,81850.0,163.517,163.517,163.3578,163.3876,81850.0
2024-08-12 15:30:00,164.17,164.26,164.06,164.08,119150.0,163.3777,163.4673,163.2682,163.2881,119150.0
2024-08-12 15:35:00,164.07,164.12,163.99,164.03,130118.0,163.2782,163.3279,163.1986,163.2384,130118.0
2024-08-12 15:40:00,164.03,164.07,163.93,163.97,153824.0,163.2384,163.2782,163.1388,163.1787,153824.0
2024-08-12 15:45:00,163.96,164.07,163.88,163.94,126283.0,163.1687,163.2782,163.0891,163.1488,126283.0
2024-08-12 15:50:00,163.94,164.01,163.55,163.83,401539.0,163.1488,163.2185,162.7607,163.0393,401539.0
2024-08-12 15:55:00,163.83,164.02,163.73,163.95,738606.0,163.0393,163.2284,162.9398,163.1587,738606.0
2024-08-13 09:30:00,165.09,166.54,165.09,166.1,388822.0,164.2932,165.7362,164.2932,165.2984,388822.0
2024-08-13 09:35:00,166.1,166.24,165.64,165.66,135779.0,165.2984,165.4377,164.8406,164.8605,135779.0
2024-08-13 09:40:00,165.64,165.66,165.07,165.58,87582.0,164.8406,164.8605,164.2733,164.7809,87582.0
2024-08-13 09:45:00,165.57,165.59,165.32,165.37,131014.0,164.7709,164.7908,164.5221,164.5719,131014.0
2024-08-13 09:50:00,165.39,165.42,164.97,165.11,183623.0,164.5918,164.6217,164.1738,164.3132,183623.0
2024-08-13 09:55:00,165.12,165.12,164.77,164.82,101765.0,164.3231,164.3231,163.9748,164.0245,101765.0
2024-08-13 10:00:00,164.81,165.1,164.81,165.06,92448.0,164.0146,164.3032,164.0146,164.2634,92448.0
2024-08-13 10:05:00,165.06,165.17,164.86,164.94,89578.0,164.2634,164.3729,164.0644,164.144,89578.0
2024-08-13 10:10:00,164.98,165.15,164.9,164.97,65148.0,164.1838,164.353,164.1042,164.1738,65148.0
2024-08-13 10:15:00,165.0,165.03,164.77,164.95,41016.0,164.2037,164.2335,163.9748,164.1539,41016.0
2024-08-13 10:20:00,164.94,165.29,164.94,165.28,67918.0,164.144,164.4923,164.144,164.4823,67918.0
2024-08-13 10:25:00,165.28,165.38,165.03,165.38,88497.0,164.4823,164.5818,164.2335,164.5818,88497.0
2024-08-13 10:30:00,165.38,165.39,164.91,165.14,78604.0,164.5818,164.5918,164.1141,164.343,78604.0
2024-08-13 10:35:00,165.16,165.3,165.04,165.08,66809.0,164.3629,164.5022,164.2435,164.2833,66809.0
2024-08-13 10:40:00,165.07,165.12,164.86,165.04,73378.0,164.2733,164.3231,164.0644,164.2435,73378.0
2024-08-13 10:45:00,165.05,165.38,165.02,165.38,44963.0,164.2534,164.5818,164.2236,164.5818,44963.0
2024-08-13 10:50:00,165.38,165.41,165.2,165.22,43128.0,164.5818,164.6117,164.4027,164.4226,43128.0
2024-08-13 10:55:00,165.23,165.58,165.12,165.33,260146.0,164.4326,164.7809,164.3231,164.5321,260146.0
2024-08-13 11:00:00,165.34,165.58,165.33,165.58,60704.0,164.542,164.7809,164.5321,164.7809,60704.0
2024-08-13 11:05:00,165.58,165.71,165.48,165.53,133722.0,164.7809,164.9103,164.6814,164.7311,133722.0
2024-08-13 11:10:00,165.53,165.71,165.43,165.64,68377.0,164.7311,164.9103,164.6316,164.8406,68377.0
2024-08-13 11:15:00,165.65,165.69,165.47,165.58,37324.0,164.8505,164.8904,164.6714,164.7809,37324.0
2024-08-13 11:20:00,165.58,165.68,165.52,165.63,32828.0,164.7809,164.8804,164.7212,164.8306,32828.0
2024-08-13 11:25:00,165.61,165.75,165.58,165.74,48199.0,164.8107,164.9501,164.7809,164.9401,48199.0
2024-08-13 11:30:00,165.73,165.8,165.57,165.63,69974.0,164.9302,164.9998,164.7709,164.8306,69974.0
2024-08-13 11:35:00,165.62,165.7,165.51,165.56,77617.0,164.8207,164.9003,164.7112,164.761,77617.0
2024-08-13 11:40:00,165.56,165.58,165.43,165.44,44631.0,164.761,164.7809,164.6316,164.6416,44631.0
2024-08-13 11:45:00,165.47,165.71,165.41,165.71,44777.0,164.6714,164.9103,164.6117,164.9103,44777.0
2024-08-13 11:50:00,165.72,165.86,165.69,165.86,47162.0,164.9202,165.0595,164.8904,165.0595,47162.0
2024-08-13 11:55:00,165.85,165.87,165.63,165.64,45997.0,165.0496,165.0695,164.8306,164.8406,45997.0
2024-08-13 12:00:00,165.63,165.64,165.52,165.54,84744.0,164.8306,164.8406,164.7212,164.7411,84744.0
2024-08-13 12:05:00,165.53,165.56,165.43,165.44,68865.0,164.7311,164.761,164.6316,164.6416,68865.0
2024-08-13 12:10:00,165.43,165.45,165.3,165.35,44786.0,164.6316,164.6515,164.5022,164.552,44786.0
2024-08-13 12:15:00,165.38,165.52,165.34,165.5,65112.0,164.5818,164.7212,164.542,164.7013,65112.0
2024-08-13 12:20:00,165.5,165.65,165.45,165.48,58887.0,164.7013,164.8505,164.6515,164.6814,58887.0
2024-08-13 12:25:00,165.47,165.58,165.43,165.51,47225.0,164.6714,164.7809,164.6316,164.7112,47225.0
2024-08-13 12:30:00,165.52,165.63,165.44,165.61,61485.0,164.7212,164.8306,164.6416,164.8107,61485.0
2024-08-13 12:35:00,165.61,165.63,165.48,165.61,23892.0,164.8107,164.8306,164.6814,164.8107,23892.0
2024-08-13 12:40:00,165.6,165.7,165.55,165.66,55356.0,164.8008,164.9003,164.751,164.8605,55356.0
2024-08-13 12:45:00,165.67,165.86,165.6,165.86,46122.0,164.8704,165.0595,164.8008,165.0595,46122.0
2024-08-13 12:50:00,165.86,165.94,165.78,165.9,50304.0,165.0595,165.1391,164.9799,165.0993,50304.0
2024-08-13 12:55:00,165.92,166.12,165.87,166.11,71992.0,165.1192,165.3183,165.0695,165.3083,71992.0
2024-08-13 13:00:00,166.11,166.43,165.84,165.88,268347.0,165.3083,165.6268,165.0396,165.0794,268347.0
2024-08-13 13:05:00,165.89,166.32,165.88,166.16,74206.0,165.0894,165.5173,165.0794,165.3581,74206.0
2024-08-13 13:10:00,166.14,166.17,165.96,166.05,63983.0,165.3382,165.368,165.159,165.2486,63983.0
2024-08-13 13:15:00,166.08,166.1,165.62,165.85,164073.0,165.2785,165.2984,164.8207,165.0496,164073.0
2024-08-13 13:20:00,165.83,165.95,165.83,165.94,39774.0,165.0297,165.1491,165.0297,165.1391,39774.0
2024-08-13 13:25:00,165.94,166.03,165.89,166.01,32717.0,165.1391,165.2287,165.0894,165.2088,32717.0
2024-08-13 13:30:00,166.01,166.14,165.94,166.0,45988.0,165.2088,165.3382,165.1391,165.1989,45988.0
2024-08-13 13:35:00,165.99,166.08,165.92,166.06,29870.0,165.1889,165.2785,165.1192,165.2586,29870.0
2024-08-13 13:40:00,166.06,166.16,166.01,166.09,32384.0,165.2586,165.3581,165.2088,165.2884,32384.0
2024-08-13 13:45:00,166.08,166.08,165.45,165.79,87329.0,165.2785,165.2785,164.6515,164.9899,87329.0
2024-08-13 13:50:00,165.78,165.83,165.64,165.77,25606.0,164.9799,165.0297,164.8406,164.97,25606.0
2024-08-13 13:55:00,165.77,165.83,165.7,165.8,40366.0,164.97,165.0297,164.9003,164.9998,40366.0
2024-08-13 14:00:00,165.81,165.81,165.57,165.57,34349.0,165.0098,165.0098,164.7709,164.7709,34349.0
2024-08-13 14:05:00,165.59,165.69,165.5,165.56,71423.0,164.7908,164.8904,164.7013,164.761,71423.0
2024-08-13 14:10:00,165.56,165.62,165.52,165.55,38187.0,164.761,164.8207,164.7212,164.751,38187.0
2024-08-13 14:15:00,165.56,165.62,165.4,165.43,58236.0,164.761,164.8207,164.6018,164.6316,58236.0
2024-08-13 14:20:00,165.5,165.58,165.47,165.57,46360.0,164.7013,164.7809,164.6714,164.7709,46360.0
2024-08-13 14:25:00,165.56,165.64,165.52,165.61,38825.0,164.761,164.8406,164.7212,164.8107,38825.0
2024-08-13 14:30:00,165.61,165.78,165.59,165.78,28111.0,164.8107,164.9799,164.7908,164.9799,28111.0
2024-08-13 14:35:00,165.79,165.93,165.79,165.91,48734.0,164.9899,165.1292,164.9899,165.1093,48734.0
2024-08-13 14:40:00,165.92,165.96,165.83,165.95,62687.0,165.1192,165.159,165.0297,165.1491,62687.0
2024-08-13 14:45:00,165.94,166.12,165.94,166.08,38961.0,165.1391,165.3183,165.1391,165.2785,38961.0
2024-08-13 14:50:00,166.08,166.15,165.99,166.06,51492.0,165.2785,165.3481,165.1889,165.2586,51492.0
2024-08-13 14:55:00,166.06,166.09,165.93,166.03,36271.0,165.2586,165.2884,165.1292,165.2287,36271.0
2024-08-13 15:00:00,166.04,166.1,165.99,166.02,60125.0,165.2387,165.2984,165.1889,165.2188,60125.0
2024-08-13 15:05:00,166.02,166.02,165.74,165.9,64941.0,165.2188,165.2188,164.9401,165.0993,64941.0
2024-08-13 15:10:00,165.9,165.98,165.81,165.91,35237.0,165.0993,165.179,165.0098,165.1093,35237.0
2024-08-13 15:15:00,165.91,165.99,165.73,165.81,134888.0,165.1093,165.1889,164.9302,165.0098,134888.0
2024-08-13 15:20:00,165.81,165.81,165.57,165.75,97701.0,165.0098,165.0098,164.7709,164.9501,97701.0
2024-08-13 15:25:00,165.74,165.74,165.64,165.71,49992.0,164.9401,164.9401,164.8406,164.9103,49992.0
2024-08-13 15:30:00,165.71,165.72,165.61,165.66,61801.0,164.9103,164.9202,164.8107,164.8605,61801.0
2024-08-13 15:35:00,165.66,165.75,165.62,165.67,78532.0,164.8605,164.9501,164.8207,164.8704,78532.0
2024-08-13 15:40:00,165.67,165.89,165.64,165.86,89911.0,164.8704,165.0894,164.8406,165.0595,89911.0
2024-08-13 15:45:00,165.87,166.14,165.86,166.03,165279.0,165.0695,165.3382,165.0595,165.2287,165279.0
2024-08-13 15:50:00,166.0,166.16,165.91,166.01,186460.0,165.1989,165.3581,165.1093,165.2088,186460.0
2024-08-13 15:55:00,166.0,166.03,165.71,165.93,331300.0,165.1989,165.2287,164.9103,165.1292,331300.0
2024-08-14 09:30:00,164.2,164.96,163.65,163.7,1037679.0,163.4075,164.1639,162.8602,162.91,1037679.0
2024-08-14 09:35:00,163.71,163.73,162.72,162.97,477687.0,162.9199,162.9398,161.9347,162.1835,477687.0
2024-08-14 09:40:00,162.95,162.98,162.14,162.26,559849.0,162.1636,162.1934,161.3575,161.4769,559849.0
2024-08-14 09:45:00,162.25,162.86,161.83,161.95,511161.0,161.467,162.074,161.049,161.1684,511161.0
2024-08-14 09:50:00,161.95,162.19,161.52,161.53,435584.0,161.1684,161.4072,160.7405,160.7504,435584.0
2024-08-14 09:55:00,161.51,161.75,161.17,161.19,439852.0,160.7305,160.9694,160.3922,160.4121,439852.0
2024-08-14 10:00:00,161.17,161.19,160.37,160.38,409288.0,160.3922,160.4121,159.596,159.606,409288.0
2024-08-14 10:05:00,160.41,160.41,160.0,160.16,382132.0,159.6358,159.6358,159.2278,159.387,382132.0
2024-08-14 10:10:00,160.16,160.17,159.61,159.75,441376.0,159.387,159.397,158.8397,158.979,441376.0
2024-08-14 10:15:00,159.76,160.28,159.53,160.28,351095.0,158.989,159.5065,158.7601,159.5065,351095.0
2024-08-14 10:20:00,160.29,160.49,159.88,160.06,271664.0,159.5164,159.7154,159.1084,159.2875,271664.0
2024-08-14 10:25:00,160.06,160.59,159.92,160.57,221567.0,159.2875,159.815,159.1482,159.7951,221567.0
2024-08-14 10:30:00,160.56,160.69,159.93,159.97,186925.0,159.7851,159.9145,159.1581,159.198,186925.0
2024-08-14 10:35:00,159.95,160.3,159.92,160.08,151112.0,159.1781,159.5264,159.1482,159.3074,151112.0
2024-08-14 10:40:00,160.06,160.24,159.82,160.09,169496.0,159.2875,159.4667,159.0487,159.3174,169496.0
2024-08-14 10:45:00,160.09,160.33,160.01,160.33,156028.0,159.3174,159.5562,159.2378,159.5562,156028.0
2024-08-14 10:50:00,160.33,160.71,160.23,160.35,205260.0,159.5562,159.9344,159.4567,159.5761,205260.0
2024-08-14 10:55:00,160.37,160.47,160.08,160.23,192297.0,159.596,159.6955,159.3074,159.4567,192297.0
2024-08-14 11:00:00,160.24,160.26,160.01,160.15,145074.0,159.4667,159.4866,159.2378,159.3771,145074.0
2024-08-14 11:05:00,160.14,160.25,159.98,160.03,259773.0,159.3671,159.4766,159.2079,159.2577,259773.0
2024-08-14 11:10:00,160.03,160.21,159.97,160.01,193408.0,159.2577,159.4368,159.198,159.2378,193408.0
2024-08-14 11:15:00,160.02,160.03,159.8,159.81,185215.0,159.2477,159.2577,159.0288,159.0387,185215.0
2024-08-14 11:20:00,159.82,160.09,159.82,160.01,157834.0,159.0487,159.3174,159.0487,159.2378,157834.0
2024-08-14 11:25:00,160.02,160.25,160.01,160.16,225023.0,159.2477,159.4766,159.2378,159.387,225023.0
2024-08-14 11:30:00,160.16,160.46,160.15,160.46,230063.0,159.387,159.6856,159.3771,159.6856,230063.0
2024-08-14 11:35:00,160.46,160.98,160.41,160.88,182093.0,159.6856,160.2031,159.6358,160.1036,182093.0
2024-08-14 11:40:00,160.89,161.07,160.7,160.76,164022.0,160.1135,160.2926,159.9244,159.9841,164022.0
2024-08-14 11:45:00,160.77,161.25,160.74,161.24,164152.0,159.9941,160.4718,159.9642,160.4618,164152.0
2024-08-14 11:50:00,161.24,161.58,161.22,161.57,221445.0,160.4618,160.8002,160.4419,160.7902,221445.0
2024-08-14 11:55:00,161.56,161.74,161.55,161.71,188990.0,160.7803,160.9594,160.7703,160.9296,188990.0
2024-08-14 12:00:00,161.71,161.74,161.54,161.73,95771.0,160.9296,160.9594,160.7604,160.9495,95771.0
2024-08-14 12:05:00,161.73,161.88,161.54,161.69,107885.0,160.9495,161.0987,160.7604,160.9097,107885.0
2024-08-14 12:10:00,161.69,161.82,161.65,161.77,93567.0,160.9097,161.039,160.8698,160.9893,93567.0
2024-08-14 12:15:00,161.76,161.77,161.32,161.36,129736.0,160.9793,160.9893,160.5414,160.5812,129736.0
2024-08-14 12:20:00,161.37,161.4,160.87,161.0,127606.0,160.5912,160.6211,160.0936,160.223,127606.0
2024-08-14 12:25:00,161.0,161.23,160.85,161.2,87944.0,160.223,160.4519,160.0737,160.422,87944.0
2024-08-14 12:30:00,161.22,161.28,161.08,161.19,84008.0,160.4419,160.5016,160.3026,160.4121,84008.0
2024-08-14 12:35:00,161.2,161.28,160.98,161.02,67260.0,160.422,160.5016,160.2031,160.2429,67260.0
2024-08-14 12:40:00,161.07,161.25,160.82,160.83,70590.0,160.2926,160.4718,160.0439,160.0538,70590.0
2024-08-14 12:45:00,160.84,161.07,160.83,160.91,57618.0,160.0638,160.2926,160.0538,160.1334,57618.0
2024-08-14 12:50:00,160.92,160.99,160.79,160.98,64194.0,160.1434,160.213,160.014,160.2031,64194.0
2024-08-14 12:55:00,160.98,161.23,160.97,161.23,83691.0,160.2031,160.4519,160.1931,160.4519,83691.0
2024-08-14 13:00:00,161.23,161.28,161.14,161.19,117648.0,160.4519,160.5016,160.3623,160.4121,117648.0
2024-08-14 13:05:00,161.2,161.25,160.98,161.03,125062.0,160.422,160.4718,160.2031,160.2528,125062.0
2024-08-14 13:10:00,161.02,161.05,160.86,160.96,87760.0,160.2429,160.2727,160.0837,160.1832,87760.0
2024-08-14 13:15:00,161.0,161.1,160.91,161.06,93122.0,160.223,160.3225,160.1334,160.2827,93122.0
2024-08-14 13:20:00,161.06,161.06,160.84,160.89,123178.0,160.2827,160.2827,160.0638,160.1135,123178.0
2024-08-14 13:25:00,160.89,161.06,160.85,161.05,54924.0,160.1135,160.2827,160.0737,160.2727,54924.0
2024-08-14 13:30:00,161.03,161.12,160.99,161.05,64723.0,160.2528,160.3424,160.213,160.2727,64723.0
2024-08-14 13:35:00,161.05,161.14,160.85,160.85,56591.0,160.2727,160.3623,160.0737,160.0737,56591.0
2024-08-14 13:40:00,160.86,161.03,160.82,160.97,73756.0,160.0837,160.2528,160.0439,160.1931,73756.0
2024-08-14 13:45:00,160.97,161.04,160.82,160.84,78064.0,160.1931,160.2628,160.0439,160.0638,78064.0
2024-08-14 13:50:00,160.84,160.88,160.74,160.74,92529.0,160.0638,160.1036,159.9642,159.9642,92529.0
2024-08-14 13:55:00,160.75,160.83,160.62,160.7,88054.0,159.9742,160.0538,159.8448,159.9244,88054.0
2024-08-14 14:00:00,160.69,160.74,160.49,160.7,93748.0,159.9145,159.9642,159.7154,159.9244,93748.0
2024-08-14 14:05:00,160.7,160.94,160.69,160.86,45944.0,159.9244,160.1633,159.9145,160.0837,45944.0
2024-08-14 14:10:00,160.85,160.97,160.8,160.92,40599.0,160.0737,160.1931,160.024,160.1434,40599.0
2024-08-14 14:15:00,160.93,161.01,160.83,160.93,73042.0,160.1533,160.2329,160.0538,160.1533,73042.0
2024-08-14 14:20:00,160.94,161.03,160.88,160.92,66022.0,160.1633,160.2528,160.1036,160.1434,66022.0
2024-08-14 14:25:00,160.92,160.98,160.79,160.86,52616.0,160.1434,160.2031,160.014,160.0837,52616.0
2024-08-14 14:30:00,160.86,160.88,160.68,160.69,99494.0,160.0837,160.1036,159.9045,159.9145,99494.0
2024-08-14 14:35:00,160.69,160.78,160.6,160.66,75654.0,159.9145,160.004,159.8249,159.8846,75654.0
2024-08-14 14:40:00,160.66,160.74,160.63,160.68,66154.0,159.8846,159.9642,159.8548,159.9045,66154.0
2024-08-14 14:45:00,160.68,160.68,160.51,160.65,86506.0,159.9045,159.9045,159.7354,159.8747,86506.0
2024-08-14 14:50:00,160.64,160.71,160.52,160.53,80496.0,159.8647,159.9344,159.7453,159.7553,80496.0
2024-08-14 14:55:00,160.52,160.62,160.49,160.62,110877.0,159.7453,159.8448,159.7154,159.8448,110877.0
2024-08-14 15:00:00,160.62,160.78,160.6,160.74,78584.0,159.8448,160.004,159.8249,159.9642,78584.0
2024-08-14 15:05:00,160.75,160.82,160.47,160.48,92763.0,159.9742,160.0439,159.6955,159.7055,92763.0
2024-08-14 15:10:00,160.5,160.54,160.22,160.26,135423.0,159.7254,159.7652,159.4468,159.4866,135423.0
2024-08-14 15:15:00,160.26,160.49,160.25,160.48,93976.0,159.4866,159.7154,159.4766,159.7055,93976.0
2024-08-14 15:20:00,160.49,160.75,160.38,160.67,140052.0,159.7154,159.9742,159.606,159.8946,140052.0
2024-08-14 15:25:00,160.67,160.68,160.53,160.57,92296.0,159.8946,159.9045,159.7553,159.7951,92296.0
2024-08-14 15:30:00,160.57,160.73,160.41,160.42,112899.0,159.7951,159.9543,159.6358,159.6458,112899.0
2024-08-14 15:35:00,160.41,160.81,160.41,160.77,121638.0,159.6358,160.0339,159.6358,159.9941,121638.0
2024-08-14 15:40:00,160.79,161.09,160.78,161.07,208197.0,160.014,160.3126,160.004,160.2926,208197.0
2024-08-14 15:45:00,161.09,161.5,161.04,161.49,247073.0,160.3126,160.7206,160.2628,160.7106,247073.0
2024-08-14 15:50:00,161.5,161.98,161.42,161.94,357216.0,160.7206,161.1983,160.641,161.1584,357216.0
2024-08-14 15:55:00,161.94,162.32,161.93,162.0,1000957.0,161.1584,161.5366,161.1485,161.2182,1000957.0
2024-08-15 09:30:00,162.21,163.13,162.0,162.69,827774.0,161.4271,162.3427,161.2182,161.9048,827774.0
2024-08-15 09:35:00,162.64,162.65,161.9,162.29,230729.0,161.8551,161.865,161.1186,161.5068,230729.0
2024-08-15 09:40:00,162.31,162.32,161.49,161.84,301173.0,161.5267,161.5366,160.7106,161.0589,301173.0
2024-08-15 09:45:00,161.84,161.98,161.53,161.61,250448.0,161.0589,161.1983,160.7504,160.83,250448.0
2024-08-15 09:50:00,161.6,161.94,161.49,161.87,234137.0,160.8201,161.1584,160.7106,161.0888,234137.0
2024-08-15 09:55:00,161.87,162.45,161.83,162.37,281713.0,161.0888,161.666,161.049,161.5864,281713.0
2024-08-15 10:00:00,162.37,162.8,162.15,162.2,248138.0,161.5864,162.0143,161.3674,161.4172,248138.0
2024-08-15 10:05:00,162.19,162.4,161.95,161.97,112779.0,161.4072,161.6162,161.1684,161.1883,112779.0
2024-08-15 10:10:00,161.96,162.2,161.92,162.05,158548.0,161.1784,161.4172,161.1385,161.2679,158548.0
2024-08-15 10:15:00,162.05,162.36,162.01,162.29,165438.0,161.2679,161.5764,161.2281,161.5068,165438.0
2024-08-15 10:20:00,162.3,162.4,162.15,162.26,127277.0,161.5167,161.6162,161.3674,161.4769,127277.0
2024-08-15 10:25:00,162.27,162.3,162.07,162.07,125207.0,161.4869,161.5167,161.2878,161.2878,125207.0
2024-08-15 10:30:00,162.08,162.18,161.91,162.13,116295.0,161.2978,161.3973,161.1286,161.3475,116295.0
2024-08-15 10:35:00,162.12,162.17,161.96,161.97,150963.0,161.3376,161.3873,161.1784,161.1883,150963.0
2024-08-15 10:40:00,161.97,162.08,161.76,161.81,138648.0,161.1883,161.2978,160.9793,161.0291,138648.0
2024-08-15 10:45:00,161.81,161.98,161.79,161.88,183831.0,161.0291,161.1983,161.0092,161.0987,183831.0
2024-08-15 10:50:00,161.89,161.97,161.8,161.8,102575.0,161.1087,161.1883,161.0191,161.0191,102575.0
2024-08-15 10:55:00,161.8,161.81,161.61,161.76,120897.0,161.0191,161.0291,160.83,160.9793,120897.0
2024-08-15 11:00:00,161.77,161.8,161.65,161.71,84983.0,160.9893,161.0191,160.8698,160.9296,84983.0
2024-08-15 11:05:00,161.71,161.76,161.54,161.63,118847.0,160.9296,160.9793,160.7604,160.8499,118847.0
2024-08-15 11:10:00,161.64,161.99,161.64,161.97,107383.0,160.8599,161.2082,160.8599,161.1883,107383.0
2024-08-15 11:15:00,161.96,162.01,161.75,161.89,89124.0,161.1784,161.2281,160.9694,161.1087,89124.0
2024-08-15 11:20:00,161.89,161.89,161.77,161.86,101541.0,161.1087,161.1087,160.9893,161.0788,101541.0
2024-08-15 11:25:00,161.87,162.13,161.84,162.05,150663.0,161.0888,161.3475,161.0589,161.2679,150663.0
2024-08-15 11:30:00,162.06,162.57,162.05,162.42,235637.0,161.2779,161.7854,161.2679,161.6361,235637.0
2024-08-15 11:35:00,162.42,162.56,162.38,162.44,126498.0,161.6361,161.7755,161.5963,161.656,126498.0
2024-08-15 11:40:00,162.44,162.48,162.23,162.33,109859.0,161.656,161.6958,161.447,161.5466,109859.0
2024-08-15 11:45:00,162.34,162.38,162.21,162.24,102501.0,161.5565,161.5963,161.4271,161.457,102501.0
2024-08-15 11:50:00,162.24,162.72,162.23,162.69,147304.0,161.457,161.9347,161.447,161.9048,147304.0
2024-08-15 11:55:00,162.71,162.85,162.67,162.81,148358.0,161.9247,162.0641,161.8849,162.0243,148358.0
2024-08-15 12:00:00,162.81,163.27,162.78,163.25,149247.0,162.0243,162.482,161.9944,162.4621,149247.0
2024-08-15 12:05:00,163.25,163.35,163.03,163.12,128875.0,162.4621,162.5616,162.2432,162.3328,128875.0
2024-08-15 12:10:00,163.11,163.13,162.89,162.94,121782.0,162.3228,162.3427,162.1039,162.1536,121782.0
2024-08-15 12:15:00,162.94,163.07,162.87,163.06,91315.0,162.1536,162.283,162.084,162.273,91315.0
2024-08-15 12:20:00,163.07,163.44,163.07,163.41,122833.0,162.283,162.6512,162.283,162.6214,122833.0
2024-08-15 12:25:00,163.4,163.4,163.04,163.14,84432.0,162.6114,162.6114,162.2531,162.3527,84432.0
2024-08-15 12:30:00,163.14,163.14,163.01,163.01,58118.0,162.3527,162.3527,162.2233,162.2233,58118.0
2024-08-15 12:35:00,163.02,163.11,162.84,162.95,99113.0,162.2332,162.3228,162.0541,162.1636,99113.0
2024-08-15 12:40:00,162.94,163.02,162.81,162.91,65600.0,162.1536,162.2332,162.0243,162.1238,65600.0
2024-08-15 12:45:00,162.9,162.97,162.71,162.89,65202.0,162.1138,162.1835,161.9247,162.1039,65202.0
2024-08-15 12:50:00,162.9,162.98,162.81,162.88,109507.0,162.1138,162.1934,162.0243,162.0939,109507.0
2024-08-15 12:55:00,162.89,162.92,162.83,162.91,40901.0,162.1039,162.1337,162.0442,162.1238,40901.0
2024-08-15 13:00:00,162.91,162.95,162.85,162.89,50779.0,162.1238,162.1636,162.0641,162.1039,50779.0
2024-08-15 13:05:00,162.89,162.93,162.79,162.8,52741.0,162.1039,162.1437,162.0043,162.0143,52741.0
2024-08-15 13:10:00,162.81,163.07,162.78,163.03,62593.0,162.0243,162.283,161.9944,162.2432,62593.0
2024-08-15 13:15:00,163.03,163.15,162.91,162.91,74185.0,162.2432,162.3626,162.1238,162.1238,74185.0
2024-08-15 13:20:00,162.91,163.11,162.88,163.01,47233.0,162.1238,162.3228,162.0939,162.2233,47233.0
2024-08-15 13:25:00,162.99,163.18,162.97,163.04,47846.0,162.2034,162.3925,162.1835,162.2531,47846.0
2024-08-15 13:30:00,163.05,163.16,163.05,163.09,29023.0,162.2631,162.3726,162.2631,162.3029,29023.0
2024-08-15 13:35:00,163.08,163.29,163.06,163.28,69796.0,162.2929,162.5019,162.273,162.492,69796.0
2024-08-15 13:40:00,163.28,163.29,163.15,163.21,56645.0,162.492,162.5019,162.3626,162.4223,56645.0
2024-08-15 13:45:00,163.22,163.29,163.15,163.2,86507.0,162.4323,162.5019,162.3626,162.4124,86507.0
2024-08-15 13:50:00,163.21,163.34,163.2,163.31,56757.0,162.4223,162.5517,162.4124,162.5218,56757.0
2024-08-15 13:55:00,163.31,163.43,163.23,163.43,62946.0,162.5218,162.6413,162.4422,162.6413,62946.0
2024-08-15 14:00:00,163.44,163.52,163.32,163.5,56618.0,162.6512,162.7308,162.5318,162.7109,56618.0
2024-08-15 14:05:00,163.49,163.5,163.31,163.31,64929.0,162.701,162.7109,162.5218,162.5218,64929.0
2024-08-15 14:10:00,163.31,163.32,163.13,163.22,92797.0,162.5218,162.5318,162.3427,162.4323,92797.0
2024-08-15 14:15:00,163.24,163.27,163.17,163.25,46454.0,162.4522,162.482,162.3825,162.4621,46454.0
2024-08-15 14:20:00,163.25,163.34,163.23,163.27,49086.0,162.4621,162.5517,162.4422,162.482,49086.0
2024-08-15 14:25:00,163.27,163.4,163.26,163.34,62316.0,162.482,162.6114,162.4721,162.5517,62316.0
2024-08-15 14:30:00,163.35,163.41,163.24,163.25,81593.0,162.5616,162.6214,162.4522,162.4621,81593.0
2024-08-15 14:35:00,163.25,163.29,162.98,163.0,104774.0,162.4621,162.5019,162.1934,162.2133,104774.0
2024-08-15 14:40:00,163.0,163.18,162.95,163.14,58477.0,162.2133,162.3925,162.1636,162.3527,58477.0
2024-08-15 14:45:00,163.14,163.28,163.08,163.22,64037.0,162.3527,162.492,162.2929,162.4323,64037.0
2024-08-15 14:50:00,163.21,163.21,163.06,163.19,50719.0,162.4223,162.4223,162.273,162.4024,50719.0
2024-08-15 14:55:00,163.19,163.21,163.11,163.13,44778.0,162.4024,162.4223,162.3228,162.3427,44778.0
2024-08-15 15:00:00,163.14,163.14,162.8,163.02,92767.0,162.3527,162.3527,162.0143,162.2332,92767.0
2024-08-15 15:05:00,163.02,163.16,162.94,163.11,76378.0,162.2332,162.3726,162.1536,162.3228,76378.0
2024-08-15 15:10:00,163.11,163.11,162.95,163.05,65666.0,162.3228,162.3228,162.1636,162.2631,65666.0
2024-08-15 15:15:00,163.06,163.19,163.01,163.16,59124.0,162.273,162.4024,162.2233,162.3726,59124.0
2024-08-15 15:20:00,163.17,163.24,163.1,163.17,68199.0,162.3825,162.4522,162.3129,162.3825,68199.0
2024-08-15 15:25:00,163.17,163.32,163.09,163.27,106930.0,162.3825,162.5318,162.3029,162.482,106930.0
2024-08-15 15:30:00,163.27,163.31,163.1,163.17,89286.0,162.482,162.5218,162.3129,162.3825,89286.0
2024-08-15 15:35:00,163.17,163.2,163.02,163.09,84059.0,162.3825,162.4124,162.2332,162.3029,84059.0
2024-08-15 15:40:00,163.09,163.22,162.99,163.13,115552.0,162.3029,162.4323,162.2034,162.3427,115552.0
2024-08-15 15:45:00,163.13,163.13,162.78,162.91,134111.0,162.3427,162.3427,161.9944,162.1238,134111.0
2024-08-15 15:50:00,162.89,163.05,162.69,162.92,264557.0,162.1039,162.2631,161.9048,162.1337,264557.0
2024-08-15 15:55:00,162.91,163.34,162.84,163.16,612475.0,162.1238,162.5517,162.0541,162.3726,612475.0
2024-08-16 09:30:00,163.41,164.5,163.08,163.96,1332738.0,162.6214,163.7061,162.2929,163.1687,1332738.0
2024-08-16 09:35:00,163.96,164.66,163.68,164.51,348523.0,163.1687,163.8653,162.8901,163.716,348523.0
2024-08-16 09:40:00,164.5,164.76,164.28,164.39,275536.0,163.7061,163.9648,163.4872,163.5966,275536.0
2024-08-16 09:45:00,164.39,164.57,164.1,164.46,143663.0,163.5966,163.7758,163.308,163.6663,143663.0
2024-08-16 09:50:00,164.4,164.61,164.32,164.47,132101.0,163.6066,163.8156,163.527,163.6762,132101.0
2024-08-16 09:55:00,164.49,164.82,164.34,164.73,166662.0,163.6961,164.0245,163.5469,163.935,166662.0
2024-08-16 10:00:00,164.71,165.37,164.68,165.31,296824.0,163.9151,164.5719,163.8852,164.5122,296824.0
2024-08-16 10:05:00,165.31,165.62,165.22,165.57,258219.0,164.5122,164.8207,164.4226,164.7709,258219.0
2024-08-16 10:10:00,165.57,165.68,165.17,165.24,152878.0,164.7709,164.8804,164.3729,164.4425,152878.0
2024-08-16 10:15:00,165.24,165.68,165.24,165.62,212966.0,164.4425,164.8804,164.4425,164.8207,212966.0
2024-08-16 10:20:00,165.62,165.97,165.61,165.92,195586.0,164.8207,165.169,164.8107,165.1192,195586.0
2024-08-16 10:25:00,165.92,166.55,165.9,166.52,243565.0,165.1192,165.7462,165.0993,165.7163,243565.0
2024-08-16 10:30:00,166.5,166.58,166.05,166.08,247397.0,165.6964,165.7761,165.2486,165.2785,247397.0
2024-08-16 10:35:00,166.08,166.54,165.94,166.5,223766.0,165.2785,165.7362,165.1391,165.6964,223766.0
2024-08-16 10:40:00,166.5,166.95,166.4,166.6,305571.0,165.6964,166.1443,165.5969,165.796,305571.0
2024-08-16 10:45:00,166.62,166.88,166.3,166.43,230584.0,165.8159,166.0746,165.4974,165.6268,230584.0
2024-08-16 10:50:00,166.42,166.46,165.92,165.95,198483.0,165.6168,165.6566,165.1192,165.1491,198483.0
2024-08-16 10:55:00,165.95,166.01,165.77,165.91,116156.0,165.1491,165.2088,164.97,165.1093,116156.0
2024-08-16 11:00:00,165.91,165.95,165.63,165.92,83072.0,165.1093,165.1491,164.8306,165.1192,83072.0
2024-08-16 11:05:00,165.89,165.89,165.53,165.59,58924.0,165.0894,165.0894,164.7311,164.7908,58924.0
2024-08-16 11:10:00,165.59,165.6,165.24,165.44,134491.0,164.7908,164.8008,164.4425,164.6416,134491.0
2024-08-16 11:15:00,165.44,165.53,165.31,165.51,64579.0,164.6416,164.7311,164.5122,164.7112,64579.0
2024-08-16 11:20:00,165.52,165.56,165.24,165.34,64546.0,164.7212,164.761,164.4425,164.542,64546.0
2024-08-16 11:25:00,165.33,165.4,165.22,165.3,70325.0,164.5321,164.6018,164.4226,164.5022,70325.0
2024-08-16 11:30:00,165.3,165.36,165.14,165.22,52357.0,164.5022,164.5619,164.343,164.4226,52357.0
2024-08-16 11:35:00,165.23,165.64,165.23,165.61,86481.0,164.4326,164.8406,164.4326,164.8107,86481.0
2024-08-16 11:40:00,165.63,165.84,165.61,165.7,142447.0,164.8306,165.0396,164.8107,164.9003,142447.0
2024-08-16 11:45:00,165.69,165.8,165.62,165.67,78834.0,164.8904,164.9998,164.8207,164.8704,78834.0
2024-08-16 11:50:00,165.67,165.78,165.53,165.74,69580.0,164.8704,164.9799,164.7311,164.9401,69580.0
2024-08-16 11:55:00,165.74,165.79,165.68,165.75,104965.0,164.9401,164.9899,164.8804,164.9501,104965.0
2024-08-16 12:00:00,165.74,165.78,165.34,165.49,101574.0,164.9401,164.9799,164.542,164.6913,101574.0
2024-08-16 12:05:00,165.49,165.54,165.4,165.45,32807.0,164.6913,164.7411,164.6018,164.6515,32807.0
2024-08-16 12:10:00,165.47,165.71,165.46,165.63,45931.0,164.6714,164.9103,164.6615,164.8306,45931.0
2024-08-16 12:15:00,165.64,165.78,165.52,165.78,74710.0,164.8406,164.9799,164.7212,164.9799,74710.0
2024-08-16 12:20:00,165.77,165.9,165.71,165.9,44182.0,164.97,165.0993,164.9103,165.0993,44182.0
2024-08-16 12:25:00,165.9,166.02,165.77,165.8,82836.0,165.0993,165.2188,164.97,164.9998,82836.0
2024-08-16 12:30:00,165.81,165.85,165.63,165.68,71839.0,165.0098,165.0496,164.8306,164.8804,71839.0
2024-08-16 12:35:00,165.68,165.69,165.53,165.64,55404.0,164.8804,164.8904,164.7311,164.8406,55404.0
2024-08-16 12:40:00,165.63,165.73,165.54,165.55,76841.0,164.8306,164.9302,164.7411,164.751,76841.0
2024-08-16 12:45:00,165.54,165.59,165.34,165.4,55895.0,164.7411,164.7908,164.542,164.6018,55895.0
2024-08-16 12:50:00,165.41,165.63,165.37,165.63,40452.0,164.6117,164.8306,164.5719,164.8306,40452.0
2024-08-16 12:55:00,165.64,165.81,165.54,165.74,55858.0,164.8406,165.0098,164.7411,164.9401,55858.0
2024-08-16 13:00:00,165.75,165.85,165.55,165.65,50955.0,164.9501,165.0496,164.751,164.8505,50955.0
2024-08-16 13:05:00,165.65,165.65,165.42,165.47,46973.0,164.8505,164.8505,164.6217,164.6714,46973.0
2024-08-16 13:10:00,165.48,165.54,165.39,165.44,43127.0,164.6814,164.7411,164.5918,164.6416,43127.0
2024-08-16 13:15:00,165.44,165.65,165.34,165.64,35929.0,164.6416,164.8505,164.542,164.8406,35929.0
2024-08-16 13:20:00,165.64,165.7,165.58,165.62,32982.0,164.8406,164.9003,164.7809,164.8207,32982.0
2024-08-16 13:25:00,165.62,165.66,165.49,165.53,42630.0,164.8207,164.8605,164.6913,164.7311,42630.0
2024-08-16 13:30:00,165.53,165.56,165.46,165.48,31798.0,164.7311,164.761,164.6615,164.6814,31798.0
2024-08-16 13:35:00,165.52,165.62,165.5,165.61,26170.0,164.7212,164.8207,164.7013,164.8107,26170.0
2024-08-16 13:40:00,165.59,165.66,165.51,165.58,78095.0,164.7908,164.8605,164.7112,164.7809,78095.0
2024-08-16 13:45:00,165.58,165.61,165.42,165.48,48008.0,164.7809,164.8107,164.6217,164.6814,48008.0
2024-08-16 13:50:00,165.49,165.55,165.17,165.22,60875.0,164.6913,164.751,164.3729,164.4226,60875.0
2024-08-16 13:55:00,165.23,165.34,165.22,165.34,46944.0,164.4326,164.542,164.4226,164.542,46944.0
2024-08-16 14:00:00,165.34,165.34,165.11,165.2,115857.0,164.542,164.542,164.3132,164.4027,115857.0
2024-08-16 14:05:00,165.19,165.23,165.08,165.17,62488.0,164.3928,164.4326,164.2833,164.3729,62488.0
2024-08-16 14:10:00,165.18,165.27,165.15,165.24,42203.0,164.3828,164.4724,164.353,164.4425,42203.0
2024-08-16 14:15:00,165.23,165.3,165.23,165.25,65279.0,164.4326,164.5022,164.4326,164.4525,65279.0
2024-08-16 14:20:00,165.25,165.26,165.1,165.12,66432.0,164.4525,164.4624,164.3032,164.3231,66432.0
2024-08-16 14:25:00,165.12,165.29,165.12,165.25,46697.0,164.3231,164.4923,164.3231,164.4525,46697.0
2024-08-16 14:30:00,165.25,165.41,165.22,165.29,82534.0,164.4525,164.6117,164.4226,164.4923,82534.0
2024-08-16 14:35:00,165.29,165.31,165.19,165.21,55427.0,164.4923,164.5122,164.3928,164.4127,55427.0
2024-08-16 14:40:00,165.22,165.24,165.1,165.1,56728.0,164.4226,164.4425,164.3032,164.3032,56728.0
2024-08-16 14:45:00,165.09,165.27,165.09,165.25,62798.0,164.2932,164.4724,164.2932,164.4525,62798.0
2024-08-16 14:50:00,165.25,165.41,165.23,165.41,60914.0,164.4525,164.6117,164.4326,164.6117,60914.0
2024-08-16 14:55:00,165.42,165.54,165.41,165.5,73463.0,164.6217,164.7411,164.6117,164.7013,73463.0
2024-08-16 15:00:00,165.48,165.56,165.44,165.46,45384.0,164.6814,164.761,164.6416,164.6615,45384.0
2024-08-16 15:05:00,165.47,165.53,165.37,165.4,64643.0,164.6714,164.7311,164.5719,164.6018,64643.0
2024-08-16 15:10:00,165.42,165.42,165.18,165.18,51747.0,164.6217,164.6217,164.3828,164.3828,51747.0
2024-08-16 15:15:00,165.19,165.29,165.18,165.28,45030.0,164.3928,164.4923,164.3828,164.4823,45030.0
2024-08-16 15:20:00,165.28,165.31,165.18,165.23,57287.0,164.4823,164.5122,164.3828,164.4326,57287.0
2024-08-16 15:25:00,165.23,165.23,165.12,165.12,64268.0,164.4326,164.4326,164.3231,164.3231,64268.0
2024-08-16 15:30:00,165.12,165.2,165.03,165.1,96308.0,164.3231,164.4027,164.2335,164.3032,96308.0
2024-08-16 15:35:00,165.1,165.22,165.07,165.1,83043.0,164.3032,164.4226,164.2733,164.3032,83043.0
2024-08-16 15:40:00,165.1,165.14,165.02,165.03,75437.0,164.3032,164.343,164.2236,164.2335,75437.0
2024-08-16 15:45:00,165.03,165.12,164.8,164.82,195731.0,164.2335,164.3231,164.0046,164.0245,195731.0
2024-08-16 15:50:00,164.83,164.86,164.59,164.74,213203.0,164.0345,164.0644,163.7957,163.9449,213203.0
2024-08-16 15:55:00,164.76,164.78,164.58,164.75,515959.0,163.9648,163.9847,163.7857,163.9549,515959.0
2024-08-19 09:30:00,167.01,167.72,166.53,166.95,685259.0,166.204,166.9106,165.7263,166.1443,685259.0
2024-08-19 09:35:00,167.0,167.37,166.63,166.7,270383.0,166.194,166.5622,165.8258,165.8955,270383.0
2024-08-19 09:40:00,166.71,167.11,166.67,167.05,164801.0,165.9054,166.3035,165.8656,166.2438,164801.0
2024-08-19 09:45:00,167.04,167.41,166.86,167.2,184293.0,166.2338,166.6021,166.0547,166.3931,184293.0
2024-08-19 09:50:00,167.22,167.57,167.12,167.16,174728.0,166.413,166.7613,166.3134,166.3533,174728.0
2024-08-19 09:55:00,167.16,167.38,166.78,166.9,182003.0,166.3533,166.5722,165.9751,166.0945,182003.0
2024-08-19 10:00:00,166.9,167.17,166.81,167.1,133562.0,166.0945,166.3632,166.0049,166.2935,133562.0
2024-08-19 10:05:00,167.09,167.29,166.98,167.17,83017.0,166.2836,166.4826,166.1741,166.3632,83017.0
2024-08-19 10:10:00,167.18,167.43,166.94,166.97,114075.0,166.3732,166.622,166.1343,166.1642,114075.0
2024-08-19 10:15:00,166.96,167.01,166.27,166.33,146754.0,166.1542,166.204,165.4676,165.5273,146754.0
2024-08-19 10:20:00,166.32,166.53,166.24,166.34,107331.0,165.5173,165.7263,165.4377,165.5372,107331.0
2024-08-19 10:25:00,166.34,166.6,166.28,166.51,101672.0,165.5372,165.796,165.4775,165.7064,101672.0
2024-08-19 10:30:00,166.51,166.58,166.24,166.26,83560.0,165.7064,165.7761,165.4377,165.4576,83560.0
2024-08-19 10:35:00,166.27,166.34,166.13,166.15,85124.0,165.4676,165.5372,165.3282,165.3481,85124.0
2024-08-19 10:40:00,166.16,166.33,166.09,166.25,66646.0,165.3581,165.5273,165.2884,165.4476,66646.0
2024-08-19 10:45:00,166.25,166.66,166.25,166.61,100485.0,165.4476,165.8557,165.4476,165.8059,100485.0
2024-08-19 10:50:00,166.61,166.95,166.61,166.92,104347.0,165.8059,166.1443,165.8059,166.1144,104347.0
2024-08-19 10:55:00,166.92,166.99,166.8,166.93,80472.0,166.1144,166.1841,165.995,166.1244,80472.0
2024-08-19 11:00:00,166.93,167.18,166.88,167.05,84443.0,166.1244,166.3732,166.0746,166.2438,84443.0
2024-08-19 11:05:00,167.07,167.28,167.04,167.27,89928.0,166.2637,166.4727,166.2338,166.4627,89928.0
2024-08-19 11:10:00,167.27,167.34,167.11,167.16,88410.0,166.4627,166.5324,166.3035,166.3533,88410.0
2024-08-19 11:15:00,167.19,167.28,167.0,167.12,87502.0,166.3831,166.4727,166.194,166.3134,87502.0
2024-08-19 11:20:00,167.12,167.14,166.98,167.08,43836.0,166.3134,166.3334,166.1741,166.2736,43836.0
2024-08-19 11:25:00,167.08,167.23,167.07,167.15,64153.0,166.2736,166.4229,166.2637,166.3433,64153.0
2024-08-19 11:30:00,167.14,167.36,167.13,167.2,84199.0,166.3334,166.5523,166.3234,166.3931,84199.0
2024-08-19 11:35:00,167.21,167.26,166.96,167.0,75201.0,166.403,166.4528,166.1542,166.194,75201.0
2024-08-19 11:40:00,167.01,167.08,166.84,166.9,46218.0,166.204,166.2736,166.0348,166.0945,46218.0
2024-08-19 11:45:00,166.92,167.13,166.82,166.83,47805.0,166.1144,166.3234,166.0149,166.0248,47805.0
2024-08-19 11:50:00,166.84,166.97,166.78,166.95,59690.0,166.0348,166.1642,165.9751,166.1443,59690.0
2024-08-19 11:55:00,166.95,166.96,166.59,166.78,65419.0,166.1443,166.1542,165.786,165.9751,65419.0
2024-08-19 12:00:00,166.8,167.0,166.72,166.97,60685.0,165.995,166.194,165.9154,166.1642,60685.0
2024-08-19 12:05:00,166.99,166.99,166.81,166.87,46553.0,166.1841,166.1841,166.0049,166.0647,46553.0
2024-08-19 12:10:00,166.88,167.08,166.88,166.95,44453.0,166.0746,166.2736,166.0746,166.1443,44453.0
2024-08-19 12:15:00,166.97,167.19,166.92,167.18,49419.0,166.1642,166.3831,166.1144,166.3732,49419.0
2024-08-19 12:20:00,167.17,167.26,167.14,167.22,66112.0,166.3632,166.4528,166.3334,166.413,66112.0
2024-08-19 12:25:00,167.2,167.33,167.2,167.33,50293.0,166.3931,166.5224,166.3931,166.5224,50293.0
2024-08-19 12:30:00,167.32,167.35,167.14,167.17,48126.0,166.5125,166.5423,166.3334,166.3632,48126.0
2024-08-19 12:35:00,167.18,167.41,167.16,167.4,64789.0,166.3732,166.6021,166.3533,166.5921,64789.0
2024-08-19 12:40:00,167.38,167.44,167.35,167.36,78278.0,166.5722,166.6319,166.5423,166.5523,78278.0
2024-08-19 12:45:00,167.36,167.45,167.34,167.4,48695.0,166.5523,166.6419,166.5324,166.5921,48695.0
2024-08-19 12:50:00,167.4,167.58,167.38,167.56,78136.0,166.5921,166.7712,166.5722,166.7513,78136.0
2024-08-19 12:55:00,167.56,167.56,167.42,167.53,38565.0,166.7513,166.7513,166.612,166.7215,38565.0
2024-08-19 13:00:00,167.53,167.63,167.44,167.59,63634.0,166.7215,166.821,166.6319,166.7812,63634.0
2024-08-19 13:05:00,167.59,167.61,167.4,167.41,39144.0,166.7812,166.8011,166.5921,166.6021,39144.0
2024-08-19 13:10:00,167.42,167.5,167.32,167.35,48616.0,166.612,166.6916,166.5125,166.5423,48616.0
2024-08-19 13:15:00,167.37,167.45,167.34,167.42,31060.0,166.5622,166.6419,166.5324,166.612,31060.0
2024-08-19 13:20:00,167.42,167.47,167.3,167.38,39025.0,166.612,166.6618,166.4926,166.5722,39025.0
2024-08-19 13:25:00,167.37,167.44,167.32,167.42,38972.0,166.5622,166.6319,166.5125,166.612,38972.0
2024-08-19 13:30:00,167.42,167.44,167.26,167.31,61646.0,166.612,166.6319,166.4528,166.5025,61646.0
2024-08-19 13:35:00,167.32,167.36,167.26,167.29,60119.0,166.5125,166.5523,166.4528,166.4826,60119.0
2024-08-19 13:40:00,167.3,167.36,167.26,167.34,40240.0,166.4926,166.5523,166.4528,166.5324,40240.0
2024-08-19 13:45:00,167.35,167.39,167.3,167.33,62060.0,166.5423,166.5821,166.4926,166.5224,62060.0
2024-08-19 13:50:00,167.34,167.48,167.32,167.47,106678.0,166.5324,166.6717,166.5125,166.6618,106678.0
2024-08-19 13:55:00,167.47,167.56,167.45,167.53,81168.0,166.6618,166.7513,166.6419,166.7215,81168.0
2024-08-19 14:00:00,167.53,167.58,167.49,167.5,34882.0,166.7215,166.7712,166.6817,166.6916,34882.0
2024-08-19 14:05:00,167.51,167.51,167.34,167.35,50290.0,166.7016,166.7016,166.5324,166.5423,50290.0
2024-08-19 14:10:00,167.36,167.42,167.31,167.42,36027.0,166.5523,166.612,166.5025,166.612,36027.0
2024-08-19 14:15:00,167.42,167.45,167.4,167.4,23469.0,166.612,166.6419,166.5921,166.5921,23469.0
2024-08-19 14:20:00,167.41,167.45,167.32,167.41,24700.0,166.6021,166.6419,166.5125,166.6021,24700.0
2024-08-19 14:25:00,167.42,167.47,167.39,167.44,30740.0,166.612,166.6618,166.5821,166.6319,30740.0
2024-08-19 14:30:00,167.44,167.46,167.34,167.46,36239.0,166.6319,166.6518,166.5324,166.6518,36239.0
2024-08-19 14:35:00,167.45,167.49,167.42,167.47,37727.0,166.6419,166.6817,166.612,166.6618,37727.0
2024-08-19 14:40:00,167.48,167.67,167.46,167.63,70842.0,166.6717,166.8608,166.6518,166.821,70842.0
2024-08-19 14:45:00,167.63,167.72,167.57,167.68,64697.0,166.821,166.9106,166.7613,166.8707,64697.0
2024-08-19 14:50:00,167.68,167.77,167.61,167.65,69054.0,166.8707,166.9603,166.8011,166.8409,69054.0
2024-08-19 14:55:00,167.65,167.69,167.6,167.63,42888.0,166.8409,166.8807,166.7911,166.821,42888.0
2024-08-19 15:00:00,167.61,167.66,167.52,167.61,50950.0,166.8011,166.8508,166.7115,166.8011,50950.0
2024-08-19 15:05:00,167.61,167.62,167.49,167.5,47397.0,166.8011,166.811,166.6817,166.6916,47397.0
2024-08-19 15:10:00,167.49,167.54,167.44,167.48,62780.0,166.6817,166.7314,166.6319,166.6717,62780.0
2024-08-19 15:15:00,167.47,167.54,167.41,167.49,71557.0,166.6618,166.7314,166.6021,166.6817,71557.0
2024-08-19 15:20:00,167.49,167.59,167.45,167.55,61344.0,166.6817,166.7812,166.6419,166.7414,61344.0
2024-08-19 15:25:00,167.54,167.63,167.51,167.59,57588.0,166.7314,166.821,166.7016,166.7812,57588.0
2024-08-19 15:30:00,167.58,167.62,167.48,167.59,73786.0,166.7712,166.811,166.6717,166.7812,73786.0
2024-08-19 15:35:00,167.59,167.65,167.51,167.64,86903.0,166.7812,166.8409,166.7016,166.8309,86903.0
2024-08-19 15:40:00,167.64,167.81,167.64,167.78,114025.0,166.8309,167.0001,166.8309,166.9703,114025.0
2024-08-19 15:45:00,167.78,167.9,167.73,167.86,165005.0,166.9703,167.0897,166.9205,167.0499,165005.0
2024-08-19 15:50:00,167.86,168.47,167.82,168.4,346454.0,167.0499,167.6569,167.0101,167.5873,346454.0
2024-08-19 15:55:00,168.42,168.45,168.19,168.43,579401.0,167.6072,167.637,167.3783,167.6171,579401.0
2024-08-20 09:30:00,168.73,169.21,168.66,168.94,340104.0,167.9157,168.3934,167.846,168.1247,340104.0
2024-08-20 09:35:00,168.93,169.53,168.8,169.44,332902.0,168.1147,168.7118,167.9853,168.6223,332902.0
2024-08-20 09:40:00,169.46,169.61,169.14,169.39,187583.0,168.6422,168.7914,168.3237,168.5725,187583.0
2024-08-20 09:45:00,169.4,169.77,169.28,169.53,237569.0,168.5824,168.9507,168.463,168.7118,237569.0
2024-08-20 09:50:00,169.55,170.1,169.51,170.08,421417.0,168.7317,169.2791,168.6919,169.2592,421417.0
2024-08-20 09:55:00,170.09,170.41,169.99,170.29,247889.0,169.2691,169.5876,169.1696,169.4682,247889.0
2024-08-20 10:00:00,170.31,170.34,169.98,170.22,224493.0,169.4881,169.5179,169.1596,169.3985,224493.0
2024-08-20 10:05:00,170.21,170.26,170.03,170.25,158267.0,169.3885,169.4383,169.2094,169.4283,158267.0
2024-08-20 10:10:00,170.24,170.25,169.66,169.76,133048.0,169.4184,169.4283,168.8412,168.9407,133048.0
2024-08-20 10:15:00,169.76,169.79,169.24,169.31,186919.0,168.9407,168.9706,168.4232,168.4929,186919.0
2024-08-20 10:20:00,169.31,169.63,169.2,169.44,89039.0,168.4929,168.8113,168.3834,168.6223,89039.0
2024-08-20 10:25:00,169.45,169.57,169.36,169.51,89784.0,168.6322,168.7516,168.5426,168.6919,89784.0
2024-08-20 10:30:00,169.5,169.52,169.14,169.36,84686.0,168.682,168.7019,168.3237,168.5426,84686.0
2024-08-20 10:35:00,169.35,169.36,168.97,169.04,171975.0,168.5327,168.5426,168.1545,168.2242,171975.0
2024-08-20 10:40:00,169.05,169.26,168.84,168.92,46833.0,168.2341,168.4431,168.0251,168.1048,46833.0
2024-08-20 10:45:00,168.95,169.3,168.94,169.28,67157.0,168.1346,168.4829,168.1247,168.463,67157.0
2024-08-20 10:50:00,169.27,169.35,169.13,169.29,53839.0,168.4531,168.5327,168.3137,168.473,53839.0
2024-08-20 10:55:00,169.29,169.29,169.02,169.16,47284.0,168.473,168.473,168.2043,168.3436,47284.0
2024-08-20 11:00:00,169.16,169.19,169.03,169.08,29348.0,168.3436,168.3735,168.2142,168.264,29348.0
2024-08-20 11:05:00,169.1,169.2,168.97,169.19,53196.0,168.2839,168.3834,168.1545,168.3735,53196.0
2024-08-20 11:10:00,169.18,169.24,169.1,169.13,31357.0,168.3635,168.4232,168.2839,168.3137,31357.0
2024-08-20 11:15:00,169.14,169.25,169.09,169.12,50402.0,168.3237,168.4332,168.2739,168.3038,50402.0
2024-08-20 11:20:00,169.12,169.21,169.06,169.11,50768.0,168.3038,168.3934,168.2441,168.2938,50768.0
2024-08-20 11:25:00,169.1,169.1,168.85,168.85,51321.0,168.2839,168.2839,168.0351,168.0351,51321.0
2024-08-20 11:30:00,168.85,169.04,168.82,168.98,53925.0,168.0351,168.2242,168.0052,168.1645,53925.0
2024-08-20 11:35:00,168.97,169.24,168.92,169.07,49470.0,168.1545,168.4232,168.1048,168.254,49470.0
2024-08-20 11:40:00,169.08,169.18,169.0,169.02,42190.0,168.264,168.3635,168.1844,168.2043,42190.0
2024-08-20 11:45:00,169.02,169.17,169.0,169.13,43136.0,168.2043,168.3536,168.1844,168.3137,43136.0
2024-08-20 11:50:00,169.13,169.47,169.1,169.46,49900.0,168.3137,168.6521,168.2839,168.6422,49900.0
2024-08-20 11:55:00,169.48,169.71,169.4,169.68,89197.0,168.6621,168.8909,168.5824,168.8611,89197.0
2024-08-20 12:00:00,169.7,169.74,169.48,169.57,80785.0,168.881,168.9208,168.6621,168.7516,80785.0
2024-08-20 12:05:00,169.55,169.76,169.54,169.72,59045.0,168.7317,168.9407,168.7218,168.9009,59045.0
2024-08-20 12:10:00,169.73,169.76,169.67,169.71,40924.0,168.9109,168.9407,168.8511,168.8909,40924.0
2024-08-20 12:15:00,169.71,169.75,169.58,169.58,54560.0,168.8909,168.9308,168.7616,168.7616,54560.0
2024-08-20 12:20:00,169.57,169.76,169.53,169.62,47556.0,168.7516,168.9407,168.7118,168.8014,47556.0
2024-08-20 12:25:00,169.62,169.74,169.54,169.7,33672.0,168.8014,168.9208,168.7218,168.881,33672.0
2024-08-20 12:30:00,169.69,169.79,169.56,169.67,44235.0,168.871,168.9706,168.7417,168.8511,44235.0
2024-08-20 12:35:00,169.66,169.74,169.51,169.69,33055.0,168.8412,168.9208,168.6919,168.871,33055.0
2024-08-20 12:40:00,169.69,169.71,169.59,169.63,21647.0,168.871,168.8909,168.7715,168.8113,21647.0
2024-08-20 12:45:00,169.62,169.66,169.56,169.62,17124.0,168.8014,168.8412,168.7417,168.8014,17124.0
2024-08-20 12:50:00,169.65,169.68,169.42,169.48,33441.0,168.8312,168.8611,168.6023,168.6621,33441.0
2024-08-20 12:55:00,169.49,169.51,169.37,169.38,27396.0,168.672,168.6919,168.5526,168.5625,27396.0
2024-08-20 13:00:00,169.4,169.41,169.23,169.29,59176.0,168.5824,168.5924,168.4133,168.473,59176.0
2024-08-20 13:05:00,169.3,169.52,169.24,169.52,51690.0,168.4829,168.7019,168.4232,168.7019,51690.0
2024-08-20 13:10:00,169.54,169.59,169.45,169.5,35825.0,168.7218,168.7715,168.6322,168.682,35825.0
2024-08-20 13:15:00,169.5,169.57,169.47,169.54,40705.0,168.682,168.7516,168.6521,168.7218,40705.0
2024-08-20 13:20:00,169.54,169.64,169.5,169.61,35791.0,168.7218,168.8213,168.682,168.7914,35791.0
2024-08-20 13:25:00,169.61,169.68,169.54,169.63,32273.0,168.7914,168.8611,168.7218,168.8113,32273.0
2024-08-20 13:30:00,169.63,169.65,169.47,169.51,27894.0,168.8113,168.8312,168.6521,168.6919,27894.0
2024-08-20 13:35:00,169.53,169.58,169.4,169.56,33916.0,168.7118,168.7616,168.5824,168.7417,33916.0
2024-08-20 13:40:00,169.57,169.71,169.53,169.7,33264.0,168.7516,168.8909,168.7118,168.881,33264.0
2024-08-20 13:45:00,169.69,169.79,169.67,169.75,32195.0,168.871,168.9706,168.8511,168.9308,32195.0
2024-08-20 13:50:00,169.75,169.83,169.73,169.77,34640.0,168.9308,169.0104,168.9109,168.9507,34640.0
2024-08-20 13:55:00,169.76,169.82,169.74,169.79,69704.0,168.9407,169.0004,168.9208,168.9706,69704.0
2024-08-20 14:00:00,169.8,169.84,169.76,169.83,76933.0,168.9805,169.0203,168.9407,169.0104,76933.0
2024-08-20 14:05:00,169.82,169.93,169.81,169.86,78862.0,169.0004,169.1099,168.9905,169.0402,78862.0
2024-08-20 14:10:00,169.85,170.02,169.83,169.97,116621.0,169.0303,169.1995,169.0104,169.1497,116621.0
2024-08-20 14:15:00,169.99,170.11,169.95,170.07,72644.0,169.1696,169.289,169.1298,169.2492,72644.0
2024-08-20 14:20:00,170.07,170.17,170.04,170.12,64090.0,169.2492,169.3487,169.2194,169.299,64090.0
2024-08-20 14:25:00,170.13,170.21,169.98,170.0,90248.0,169.3089,169.3885,169.1596,169.1796,90248.0
2024-08-20 14:30:00,170.0,170.05,169.94,169.97,50472.0,169.1796,169.2293,169.1198,169.1497,50472.0
2024-08-20 14:35:00,169.96,169.99,169.85,169.87,40198.0,169.1397,169.1696,169.0303,169.0502,40198.0
2024-08-20 14:40:00,169.87,169.97,169.86,169.9,47984.0,169.0502,169.1497,169.0402,169.08,47984.0
2024-08-20 14:45:00,169.9,169.91,169.7,169.76,59309.0,169.08,169.09,168.881,168.9407,59309.0
2024-08-20 14:50:00,169.77,169.81,169.65,169.78,43534.0,168.9507,168.9905,168.8312,168.9606,43534.0
2024-08-20 14:55:00,169.77,169.83,169.72,169.79,40892.0,168.9507,169.0104,168.9009,168.9706,40892.0
2024-08-20 15:00:00,169.79,169.84,169.72,169.82,52819.0,168.9706,169.0203,168.9009,169.0004,52819.0
2024-08-20 15:05:00,169.81,169.89,169.8,169.82,64389.0,168.9905,169.0701,168.9805,169.0004,64389.0
2024-08-20 15:10:00,169.82,169.82,169.65,169.67,63590.0,169.0004,169.0004,168.8312,168.8511,63590.0
2024-08-20 15:15:00,169.68,169.68,169.54,169.58,46788.0,168.8611,168.8611,168.7218,168.7616,46788.0
2024-08-20 15:20:00,169.59,169.6,169.44,169.56,53708.0,168.7715,168.7815,168.6223,168.7417,53708.0
2024-08-20 15:25:00,169.55,169.58,169.42,169.44,74614.0,168.7317,168.7616,168.6023,168.6223,74614.0
2024-08-20 15:30:00,169.44,169.53,169.43,169.44,80303.0,168.6223,168.7118,168.6123,168.6223,80303.0
2024-08-20 15:35:00,169.44,169.48,169.33,169.43,78112.0,168.6223,168.6621,168.5128,168.6123,78112.0
2024-08-20 15:40:00,169.43,169.54,169.38,169.38,67972.0,168.6123,168.7218,168.5625,168.5625,67972.0
2024-08-20 15:45:00,169.39,169.52,169.34,169.34,93532.0,168.5725,168.7019,168.5227,168.5227,93532.0
2024-08-20 15:50:00,169.35,169.59,169.2,169.26,168215.0,168.5327,168.7715,168.3834,168.4431,168215.0
2024-08-20 15:55:00,169.26,169.26,168.85,168.97,387516.0,168.4431,168.4431,168.0351,168.1545,387516.0
2024-08-21 09:30:00,166.98,167.42,166.57,166.86,582278.0,166.1741,166.612,165.7661,166.0547,582278.0
2024-08-21 09:35:00,166.87,167.5,166.82,167.44,245952.0,166.0647,166.6916,166.0149,166.6319,245952.0
2024-08-21 09:40:00,167.44,167.57,167.22,167.36,154695.0,166.6319,166.7613,166.413,166.5523,154695.0
2024-08-21 09:45:00,167.33,167.62,167.33,167.62,110120.0,166.5224,166.811,166.5224,166.811,110120.0
2024-08-21 09:50:00,167.61,168.2,167.59,168.11,178705.0,166.8011,167.3882,166.7812,167.2987,178705.0
2024-08-21 09:55:00,168.11,168.27,167.96,168.17,137373.0,167.2987,167.4579,167.1494,167.3584,137373.0
2024-08-21 10:00:00,168.18,168.41,168.09,168.29,161723.0,167.3683,167.5972,167.2788,167.4778,161723.0
2024-08-21 10:05:00,168.28,168.45,168.03,168.27,153490.0,167.4679,167.637,167.2191,167.4579,153490.0
2024-08-21 10:10:00,168.27,168.44,167.86,167.91,131359.0,167.4579,167.6271,167.0499,167.0996,131359.0
2024-08-21 10:15:00,167.91,168.38,167.74,168.37,117050.0,167.0996,167.5674,166.9305,167.5574,117050.0
2024-08-21 10:20:00,168.36,168.5,168.3,168.32,73849.0,167.5475,167.6868,167.4878,167.5077,73849.0
2024-08-21 10:25:00,168.32,168.46,168.16,168.21,77822.0,167.5077,167.647,167.3484,167.3982,77822.0
2024-08-21 10:30:00,168.2,168.23,167.9,168.16,80615.0,167.3882,167.4181,167.0897,167.3484,80615.0
2024-08-21 10:35:00,168.17,168.61,168.05,168.48,109326.0,167.3584,167.7963,167.239,167.6669,109326.0
2024-08-21 10:40:00,168.48,168.63,168.46,168.55,84633.0,167.6669,167.8162,167.647,167.7365,84633.0
2024-08-21 10:45:00,168.56,168.64,167.97,168.03,90455.0,167.7465,167.8261,167.1593,167.2191,90455.0
2024-08-21 10:50:00,168.02,168.03,167.2,167.21,151836.0,167.2091,167.2191,166.3931,166.403,151836.0
2024-08-21 10:55:00,167.2,167.73,167.16,167.62,80740.0,166.3931,166.9205,166.3533,166.811,80740.0
2024-08-21 11:00:00,167.57,167.65,167.4,167.59,77154.0,166.7613,166.8409,166.5921,166.7812,77154.0
2024-08-21 11:05:00,167.62,167.76,167.57,167.76,52974.0,166.811,166.9504,166.7613,166.9504,52974.0
2024-08-21 11:10:00,167.74,167.97,167.74,167.9,47752.0,166.9305,167.1593,166.9305,167.0897,47752.0
2024-08-21 11:15:00,167.88,167.93,167.79,167.84,29508.0,167.0698,167.1195,166.9802,167.03,29508.0
2024-08-21 11:20:00,167.85,167.91,167.67,167.73,51348.0,167.0399,167.0996,166.8608,166.9205,51348.0
2024-08-21 11:25:00,167.72,167.83,167.62,167.65,77068.0,166.9106,167.02,166.811,166.8409,77068.0
2024-08-21 11:30:00,167.65,167.67,167.49,167.52,44466.0,166.8409,166.8608,166.6817,166.7115,44466.0
2024-08-21 11:35:00,167.53,167.65,167.49,167.49,36080.0,166.7215,166.8409,166.6817,166.6817,36080.0
2024-08-21 11:40:00,167.49,167.51,167.39,167.46,57950.0,166.6817,166.7016,166.5821,166.6518,57950.0
2024-08-21 11:45:00,167.47,167.61,167.27,167.29,66350.0,166.6618,166.8011,166.4627,166.4826,66350.0
2024-08-21 11:50:00,167.3,167.39,167.19,167.24,69562.0,166.4926,166.5821,166.3831,166.4329,69562.0
2024-08-21 11:55:00,167.24,167.25,167.05,167.24,80534.0,166.4329,166.4428,166.2438,166.4329,80534.0
2024-08-21 12:00:00,167.23,167.24,166.88,166.9,93236.0,166.4229,166.4329,166.0746,166.0945,93236.0
2024-08-21 12:05:00,166.9,167.03,166.88,166.93,126204.0,166.0945,166.2239,166.0746,166.1244,126204.0
2024-08-21 12:10:00,166.92,167.3,166.88,167.25,129713.0,166.1144,166.4926,166.0746,166.4428,129713.0
2024-08-21 12:15:00,167.24,167.36,167.17,167.33,53734.0,166.4329,166.5523,166.3632,166.5224,53734.0
2024-08-21 12:20:00,167.32,167.49,167.32,167.43,33177.0,166.5125,166.6817,166.5125,166.622,33177.0
2024-08-21 12:25:00,167.44,167.45,167.35,167.39,23983.0,166.6319,166.6419,166.5423,166.5821,23983.0
2024-08-21 12:30:00,167.4,167.54,167.37,167.52,42110.0,166.5921,166.7314,166.5622,166.7115,42110.0
2024-08-21 12:35:00,167.53,167.56,167.41,167.54,38817.0,166.7215,166.7513,166.6021,166.7314,38817.0
2024-08-21 12:40:00,167.53,167.61,167.49,167.57,29414.0,166.7215,166.8011,166.6817,166.7613,29414.0
2024-08-21 12:45:00,167.57,167.58,167.33,167.36,37792.0,166.7613,166.7712,166.5224,166.5523,37792.0
2024-08-21 12:50:00,167.35,167.39,167.25,167.35,54256.0,166.5423,166.5821,166.4428,166.5423,54256.0
2024-08-21 12:55:00,167.36,167.48,167.33,167.41,85352.0,166.5523,166.6717,166.5224,166.6021,85352.0
2024-08-21 13:00:00,167.41,167.49,167.32,167.48,64430.0,166.6021,166.6817,166.5125,166.6717,64430.0
2024-08-21 13:05:00,167.47,167.55,167.42,167.46,32994.0,166.6618,166.7414,166.612,166.6518,32994.0
2024-08-21 13:10:00,167.46,167.56,167.43,167.53,61411.0,166.6518,166.7513,166.622,166.7215,61411.0
2024-08-21 13:15:00,167.53,167.64,167.5,167.54,24197.0,166.7215,166.8309,166.6916,166.7314,24197.0
2024-08-21 13:20:00,167.56,167.56,167.28,167.31,38357.0,166.7513,166.7513,166.4727,166.5025,38357.0
2024-08-21 13:25:00,167.31,167.33,167.14,167.15,46228.0,166.5025,166.5224,166.3334,166.3433,46228.0
2024-08-21 13:30:00,167.16,167.32,167.1,167.23,54617.0,166.3533,166.5125,166.2935,166.4229,54617.0
2024-08-21 13:35:00,167.24,167.43,167.2,167.41,47885.0,166.4329,166.622,166.3931,166.6021,47885.0
2024-08-21 13:40:00,167.4,167.43,167.34,167.4,19050.0,166.5921,166.622,166.5324,166.5921,19050.0
2024-08-21 13:45:00,167.41,167.45,167.35,167.42,42843.0,166.6021,166.6419,166.5423,166.612,42843.0
2024-08-21 13:50:00,167.43,167.49,167.33,167.49,50050.0,166.622,166.6817,166.5224,166.6817,50050.0
2024-08-21 13:55:00,167.5,167.82,167.49,167.78,38231.0,166.6916,167.0101,166.6817,166.9703,38231.0
2024-08-21 14:00:00,167.81,168.16,167.63,167.73,112398.0,167.0001,167.3484,166.821,166.9205,112398.0
2024-08-21 14:05:00,167.78,167.85,167.66,167.78,42043.0,166.9703,167.0399,166.8508,166.9703,42043.0
2024-08-21 14:10:00,167.78,167.93,167.7,167.77,41928.0,166.9703,167.1195,166.8907,166.9603,41928.0
2024-08-21 14:15:00,167.78,167.81,167.72,167.73,51899.0,166.9703,167.0001,166.9106,166.9205,51899.0
2024-08-21 14:20:00,167.72,167.76,167.64,167.67,52273.0,166.9106,166.9504,166.8309,166.8608,52273.0
2024-08-21 14:25:00,167.67,167.94,167.67,167.94,48029.0,166.8608,167.1295,166.8608,167.1295,48029.0
2024-08-21 14:30:00,167.96,168.03,167.89,167.95,52935.0,167.1494,167.2191,167.0797,167.1394,52935.0
2024-08-21 14:35:00,167.93,167.93,167.62,167.67,46239.0,167.1195,167.1195,166.811,166.8608,46239.0
2024-08-21 14:40:00,167.68,167.7,167.61,167.65,26504.0,166.8707,166.8907,166.8011,166.8409,26504.0
2024-08-21 14:45:00,167.65,167.69,167.53,167.67,38923.0,166.8409,166.8807,166.7215,166.8608,38923.0
2024-08-21 14:50:00,167.66,167.76,167.63,167.66,52058.0,166.8508,166.9504,166.821,166.8508,52058.0
2024-08-21 14:55:00,167.67,167.71,167.63,167.67,58232.0,166.8608,166.9006,166.821,166.8608,58232.0
2024-08-21 15:00:00,167.66,167.69,167.51,167.55,47165.0,166.8508,166.8807,166.7016,166.7414,47165.0
2024-08-21 15:05:00,167.55,167.56,167.26,167.31,56877.0,166.7414,166.7513,166.4528,166.5025,56877.0
2024-08-21 15:10:00,167.31,167.49,167.3,167.34,44136.0,166.5025,166.6817,166.4926,166.5324,44136.0
2024-08-21 15:15:00,167.35,167.4,167.27,167.34,53692.0,166.5423,166.5921,166.4627,166.5324,53692.0
2024-08-21 15:20:00,167.33,167.37,167.14,167.32,61589.0,166.5224,166.5622,166.3334,166.5125,61589.0
2024-08-21 15:25:00,167.32,167.37,167.27,167.29,70043.0,166.5125,166.5622,166.4627,166.4826,70043.0
2024-08-21 15:30:00,167.28,167.34,167.22,167.26,92698.0,166.4727,166.5324,166.413,166.4528,92698.0
2024-08-21 15:35:00,167.26,167.36,167.19,167.3,74020.0,166.4528,166.5523,166.3831,166.4926,74020.0
2024-08-21 15:40:00,167.3,167.38,167.24,167.32,92622.0,166.4926,166.5722,166.4329,166.5125,92622.0
2024-08-21 15:45:00,167.31,167.59,167.3,167.55,130315.0,166.5025,166.7812,166.4926,166.7414,130315.0
2024-08-21 15:50:00,167.56,167.59,167.34,167.35,166770.0,166.7513,166.7812,166.5324,166.5423,166770.0
2024-08-21 15:55:00,167.35,167.69,167.35,167.59,501531.0,166.5423,166.8807,166.5423,166.7812,501531.0
2024-08-22 09:30:00,169.08,169.42,168.54,168.88,446609.0,168.264,168.6023,167.7266,168.065,446609.0
2024-08-22 09:35:00,168.85,168.9,168.39,168.42,154119.0,168.0351,168.0849,167.5773,167.6072,154119.0
2024-08-22 09:40:00,168.46,168.65,168.21,168.29,82576.0,167.647,167.8361,167.3982,167.4778,82576.0
2024-08-22 09:45:00,168.31,168.87,168.21,168.62,157123.0,167.4977,168.055,167.3982,167.8062,157123.0
2024-08-22 09:50:00,168.64,168.84,168.47,168.83,104295.0,167.8261,168.0251,167.6569,168.0152,104295.0
2024-08-22 09:55:00,168.83,168.95,168.55,168.6,87542.0,168.0152,168.1346,167.7365,167.7863,87542.0
2024-08-22 10:00:00,168.62,168.73,168.46,168.5,104587.0,167.8062,167.9157,167.647,167.6868,104587.0
2024-08-22 10:05:00,168.49,168.67,168.18,168.2,104277.0,167.6768,167.856,167.3683,167.3882,104277.0
2024-08-22 10:10:00,168.2,168.34,167.97,168.13,90665.0,167.3882,167.5276,167.1593,167.3186,90665.0
2024-08-22 10:15:00,168.12,168.16,167.92,167.93,85077.0,167.3086,167.3484,167.1096,167.1195,85077.0
2024-08-22 10:20:00,167.92,167.99,167.8,167.94,59558.0,167.1096,167.1793,166.9902,167.1295,59558.0
2024-08-22 10:25:00,167.95,168.09,167.89,168.06,69967.0,167.1394,167.2788,167.0797,167.2489,69967.0
2024-08-22 10:30:00,168.06,168.06,167.66,167.84,89325.0,167.2489,167.2489,166.8508,167.03,89325.0
2024-08-22 10:35:00,167.84,167.91,167.62,167.79,55552.0,167.03,167.0996,166.811,166.9802,55552.0
2024-08-22 10:40:00,167.79,167.8,167.59,167.59,74955.0,166.9802,166.9902,166.7812,166.7812,74955.0
2024-08-22 10:45:00,167.61,167.72,167.39,167.44,90163.0,166.8011,166.9106,166.5821,166.6319,90163.0
2024-08-22 10:50:00,167.44,167.56,167.37,167.52,71552.0,166.6319,166.7513,166.5622,166.7115,71552.0
2024-08-22 10:55:00,167.52,167.65,167.45,167.62,47473.0,166.7115,166.8409,166.6419,166.811,47473.0
2024-08-22 11:00:00,167.62,167.91,167.61,167.83,58627.0,166.811,167.0996,166.8011,167.02,58627.0
2024-08-22 11:05:00,167.81,167.95,167.67,167.67,54566.0,167.0001,167.1394,166.8608,166.8608,54566.0
2024-08-22 11:10:00,167.68,167.81,167.56,167.75,60034.0,166.8707,167.0001,166.7513,166.9404,60034.0
2024-08-22 11:15:00,167.74,167.83,167.63,167.66,91344.0,166.9305,167.02,166.821,166.8508,91344.0
2024-08-22 11:20:00,167.65,167.66,167.42,167.56,69322.0,166.8409,166.8508,166.612,166.7513,69322.0
2024-08-22 11:25:00,167.56,167.64,167.43,167.44,50737.0,166.7513,166.8309,166.622,166.6319,50737.0
2024-08-22 11:30:00,167.42,167.55,167.25,167.25,67678.0,166.612,166.7414,166.4428,166.4428,67678.0
2024-08-22 11:35:00,167.25,167.35,166.95,166.98,89803.0,166.4428,166.5423,166.1443,166.1741,89803.0
2024-08-22 11:40:00,166.99,167.13,166.61,166.67,117324.0,166.1841,166.3234,165.8059,165.8656,117324.0
2024-08-22 11:45:00,166.68,166.93,166.59,166.6,104185.0,165.8756,166.1244,165.786,165.796,104185.0
2024-08-22 11:50:00,166.65,166.79,166.53,166.72,65415.0,165.8457,165.985,165.7263,165.9154,65415.0
2024-08-22 11:55:00,166.71,167.02,166.68,166.84,57922.0,165.9054,166.2139,165.8756,166.0348,57922.0
2024-08-22 12:00:00,166.81,167.29,166.77,167.27,80224.0,166.0049,166.4826,165.9651,166.4627,80224.0
2024-08-22 12:05:00,167.26,167.38,167.2,167.38,53238.0,166.4528,166.5722,166.3931,166.5722,53238.0
2024-08-22 12:10:00,167.38,167.4,167.24,167.35,36450.0,166.5722,166.5921,166.4329,166.5423,36450.0
2024-08-22 12:15:00,167.35,167.44,167.32,167.36,22875.0,166.5423,166.6319,166.5125,166.5523,22875.0
2024-08-22 12:20:00,167.38,167.54,167.38,167.52,41677.0,166.5722,166.7314,166.5722,166.7115,41677.0
2024-08-22 12:25:00,167.51,167.74,167.49,167.71,72092.0,166.7016,166.9305,166.6817,166.9006,72092.0
2024-08-22 12:30:00,167.71,167.81,167.56,167.66,63948.0,166.9006,167.0001,166.7513,166.8508,63948.0
2024-08-22 12:35:00,167.69,167.73,167.61,167.64,27046.0,166.8807,166.9205,166.8011,166.8309,27046.0
2024-08-22 12:40:00,167.65,167.77,167.62,167.77,35306.0,166.8409,166.9603,166.811,166.9603,35306.0
2024-08-22 12:45:00,167.77,167.77,167.53,167.59,36397.0,166.9603,166.9603,166.7215,166.7812,36397.0
2024-08-22 12:50:00,167.6,167.64,167.04,167.05,70147.0,166.7911,166.8309,166.2338,166.2438,70147.0
2024-08-22 12:55:00,167.05,167.06,166.78,166.93,88685.0,166.2438,166.2537,165.9751,166.1244,88685.0
2024-08-22 13:00:00,166.93,166.93,166.65,166.79,55970.0,166.1244,166.1244,165.8457,165.985,55970.0
2024-08-22 13:05:00,166.8,166.8,166.63,166.67,60572.0,165.995,165.995,165.8258,165.8656,60572.0
2024-08-22 13:10:00,166.66,166.93,166.57,166.59,52732.0,165.8557,166.1244,165.7661,165.786,52732.0
2024-08-22 13:15:00,166.6,166.78,166.59,166.7,30549.0,165.796,165.9751,165.786,165.8955,30549.0
2024-08-22 13:20:00,166.72,166.79,166.58,166.68,40677.0,165.9154,165.985,165.7761,165.8756,40677.0
2024-08-22 13:25:00,166.7,166.8,166.61,166.66,30199.0,165.8955,165.995,165.8059,165.8557,30199.0
2024-08-22 13:30:00,166.66,166.73,166.08,166.38,184939.0,165.8557,165.9253,165.2785,165.577,184939.0
2024-08-22 13:35:00,166.39,166.51,166.3,166.41,74995.0,165.587,165.7064,165.4974,165.6069,74995.0
2024-08-22 13:40:00,166.4,166.45,166.21,166.29,45563.0,165.5969,165.6467,165.4078,165.4875,45563.0
2024-08-22 13:45:00,166.28,166.32,165.96,165.99,94010.0,165.4775,165.5173,165.159,165.1889,94010.0
2024-08-22 13:50:00,165.98,166.13,165.85,165.85,75588.0,165.179,165.3282,165.0496,165.0496,75588.0
2024-08-22 13:55:00,165.89,166.0,165.83,165.95,55127.0,165.0894,165.1989,165.0297,165.1491,55127.0
2024-08-22 14:00:00,165.94,166.01,165.9,165.93,46135.0,165.1391,165.2088,165.0993,165.1292,46135.0
2024-08-22 14:05:00,165.93,166.15,165.86,166.14,67119.0,165.1292,165.3481,165.0595,165.3382,67119.0
2024-08-22 14:10:00,166.14,166.34,166.09,166.34,59772.0,165.3382,165.5372,165.2884,165.5372,59772.0
2024-08-22 14:15:00,166.33,166.46,166.25,166.44,67796.0,165.5273,165.6566,165.4476,165.6367,67796.0
2024-08-22 14:20:00,166.44,166.48,166.3,166.34,41105.0,165.6367,165.6765,165.4974,165.5372,41105.0
2024-08-22 14:25:00,166.34,166.58,166.3,166.54,54479.0,165.5372,165.7761,165.4974,165.7362,54479.0
2024-08-22 14:30:00,166.53,166.62,166.43,166.56,75174.0,165.7263,165.8159,165.6268,165.7562,75174.0
2024-08-22 14:35:00,166.55,166.64,166.43,166.48,51259.0,165.7462,165.8358,165.6268,165.6765,51259.0
2024-08-22 14:40:00,166.48,166.62,166.46,166.59,37718.0,165.6765,165.8159,165.6566,165.786,37718.0
2024-08-22 14:45:00,166.59,166.7,166.55,166.55,44123.0,165.786,165.8955,165.7462,165.7462,44123.0
2024-08-22 14:50:00,166.56,166.58,166.39,166.42,52017.0,165.7562,165.7761,165.587,165.6168,52017.0
2024-08-22 14:55:00,166.42,166.48,166.24,166.27,59593.0,165.6168,165.6765,165.4377,165.4676,59593.0
2024-08-22 15:00:00,166.3,166.54,166.29,166.5,68643.0,165.4974,165.7362,165.4875,165.6964,68643.0
2024-08-22 15:05:00,166.49,166.5,166.31,166.39,39829.0,165.6865,165.6964,165.5074,165.587,39829.0
2024-08-22 15:10:00,166.4,166.41,166.25,166.28,55716.0,165.5969,165.6069,165.4476,165.4775,55716.0
2024-08-22 15:15:00,166.28,166.38,166.18,166.26,73114.0,165.4775,165.577,165.378,165.4576,73114.0
2024-08-22 15:20:00,166.26,166.27,165.84,165.92,71696.0,165.4576,165.4676,165.0396,165.1192,71696.0
2024-08-22 15:25:00,165.94,166.16,165.93,166.1,67254.0,165.1391,165.3581,165.1292,165.2984,67254.0
2024-08-22 15:30:00,166.12,166.18,166.01,166.11,97377.0,165.3183,165.378,165.2088,165.3083,97377.0
2024-08-22 15:35:00,166.12,166.23,165.95,166.12,90936.0,165.3183,165.4277,165.1491,165.3183,90936.0
2024-08-22 15:40:00,166.12,166.28,166.03,166.18,73758.0,165.3183,165.4775,165.2287,165.378,73758.0
2024-08-22 15:45:00,166.17,166.47,166.13,166.41,89347.0,165.368,165.6666,165.3282,165.6069,89347.0
2024-08-22 15:50:00,166.42,166.47,165.66,165.76,353360.0,165.6168,165.6666,164.8605,164.96,353360.0
2024-08-22 15:55:00,165.77,165.77,165.03,165.53,1635866.0,164.97,164.97,164.2335,164.7311,1635866.0
2024-08-23 09:30:00,166.49,167.24,166.36,166.42,354168.0,165.6865,166.4329,165.5571,165.6168,354168.0
2024-08-23 09:35:00,166.42,166.7,166.3,166.5,123416.0,165.6168,165.8955,165.4974,165.6964,123416.0
2024-08-23 09:40:00,166.5,166.53,166.11,166.25,73218.0,165.6964,165.7263,165.3083,165.4476,73218.0
2024-08-23 09:45:00,166.24,166.86,166.21,166.74,106606.0,165.4377,166.0547,165.4078,165.9353,106606.0
2024-08-23 09:50:00,166.74,166.93,166.71,166.89,74606.0,165.9353,166.1244,165.9054,166.0846,74606.0
2024-08-23 09:55:00,166.9,166.95,166.55,166.78,113304.0,166.0945,166.1443,165.7462,165.9751,113304.0
2024-08-23 10:00:00,166.8,167.5,166.8,167.38,330210.0,165.995,166.6916,165.995,166.5722,330210.0
2024-08-23 10:05:00,167.36,167.55,166.84,167.47,176452.0,166.5523,166.7414,166.0348,166.6618,176452.0
2024-08-23 10:10:00,167.46,167.77,167.37,167.37,92651.0,166.6518,166.9603,166.5622,166.5622,92651.0
2024-08-23 10:15:00,167.41,167.74,166.99,167.18,92893.0,166.6021,166.9305,166.1841,166.3732,92893.0
2024-08-23 10:20:00,167.19,167.63,167.08,167.62,88703.0,166.3831,166.821,166.2736,166.811,88703.0
2024-08-23 10:25:00,167.62,167.95,167.49,167.65,101963.0,166.811,167.1394,166.6817,166.8409,101963.0
2024-08-23 10:30:00,167.72,167.84,167.39,167.47,86642.0,166.9106,167.03,166.5821,166.6618,86642.0
2024-08-23 10:35:00,167.46,167.62,167.3,167.36,86838.0,166.6518,166.811,166.4926,166.5523,86838.0
2024-08-23 10:40:00,167.39,167.41,167.13,167.18,70493.0,166.5821,166.6021,166.3234,166.3732,70493.0
2024-08-23 10:45:00,167.18,167.22,166.09,166.29,206901.0,166.3732,166.413,165.2884,165.4875,206901.0
2024-08-23 10:50:00,166.3,166.54,165.95,166.5,150861.0,165.4974,165.7362,165.1491,165.6964,150861.0
2024-08-23 10:55:00,166.49,166.79,166.38,166.69,47582.0,165.6865,165.985,165.577,165.8855,47582.0
2024-08-23 11:00:00,166.69,166.72,166.49,166.71,41224.0,165.8855,165.9154,165.6865,165.9054,41224.0
2024-08-23 11:05:00,166.7,166.78,166.57,166.77,51165.0,165.8955,165.9751,165.7661,165.9651,51165.0
2024-08-23 11:10:00,166.76,166.97,166.21,166.95,72124.0,165.9552,166.1642,165.4078,166.1443,72124.0
2024-08-23 11:15:00,166.92,167.23,166.9,167.12,79906.0,166.1144,166.4229,166.0945,166.3134,79906.0
2024-08-23 11:20:00,167.13,167.23,166.95,167.05,55885.0,166.3234,166.4229,166.1443,166.2438,55885.0
2024-08-23 11:25:00,167.06,167.19,166.73,166.91,61443.0,166.2537,166.3831,165.9253,166.1045,61443.0
2024-08-23 11:30:00,166.91,166.99,166.85,166.92,39538.0,166.1045,166.1841,166.0448,166.1144,39538.0
2024-08-23 11:35:00,166.92,167.09,166.81,167.08,43474.0,166.1144,166.2836,166.0049,166.2736,43474.0
2024-08-23 11:40:00,167.07,167.42,166.84,166.93,67925.0,166.2637,166.612,166.0348,166.1244,67925.0
2024-08-23 11:45:00,166.92,167.04,166.64,166.93,56770.0,166.1144,166.2338,165.8358,166.1244,56770.0
2024-08-23 11:50:00,166.91,166.93,166.72,166.84,64420.0,166.1045,166.1244,165.9154,166.0348,64420.0
2024-08-23 11:55:00,166.85,166.96,166.61,166.64,36627.0,166.0448,166.1542,165.8059,165.8358,36627.0
2024-08-23 12:00:00,166.67,166.69,166.35,166.42,65682.0,165.8656,165.8855,165.5472,165.6168,65682.0
2024-08-23 12:05:00,166.44,166.46,166.14,166.33,41962.0,165.6367,165.6566,165.3382,165.5273,41962.0
2024-08-23 12:10:00,166.35,166.37,166.11,166.14,88481.0,165.5472,165.5671,165.3083,165.3382,88481.0
2024-08-23 12:15:00,166.13,166.36,165.98,166.27,92957.0,165.3282,165.5571,165.179,165.4676,92957.0
2024-08-23 12:20:00,166.3,166.36,166.23,166.26,40662.0,165.4974,165.5571,165.4277,165.4576,40662.0
2024-08-23 12:25:00,166.26,166.3,166.01,166.3,57104.0,165.4576,165.4974,165.2088,165.4974,57104.0
2024-08-23 12:30:00,166.3,166.43,166.24,166.32,50079.0,165.4974,165.6268,165.4377,165.5173,50079.0
2024-08-23 12:35:00,166.32,166.5,166.29,166.34,43781.0,165.5173,165.6964,165.4875,165.5372,43781.0
2024-08-23 12:40:00,166.34,166.37,165.75,165.83,55854.0,165.5372,165.5671,164.9501,165.0297,55854.0
2024-08-23 12:45:00,165.86,165.93,165.66,165.93,40419.0,165.0595,165.1292,164.8605,165.1292,40419.0
2024-08-23 12:50:00,165.93,166.25,165.93,166.17,34706.0,165.1292,165.4476,165.1292,165.368,34706.0
2024-08-23 12:55:00,166.2,166.45,166.19,166.36,49542.0,165.3979,165.6467,165.3879,165.5571,49542.0
2024-08-23 13:00:00,166.38,166.44,166.23,166.38,37602.0,165.577,165.6367,165.4277,165.577,37602.0
2024-08-23 13:05:00,166.37,166.49,166.32,166.36,31608.0,165.5671,165.6865,165.5173,165.5571,31608.0
2024-08-23 13:10:00,166.38,166.48,166.26,166.45,22178.0,165.577,165.6765,165.4576,165.6467,22178.0
2024-08-23 13:15:00,166.47,166.56,166.41,166.5,26882.0,165.6666,165.7562,165.6069,165.6964,26882.0
2024-08-23 13:20:00,166.51,166.72,166.46,166.69,21756.0,165.7064,165.9154,165.6566,165.8855,21756.0
2024-08-23 13:25:00,166.71,166.91,166.69,166.83,58440.0,165.9054,166.1045,165.8855,166.0248,58440.0
2024-08-23 13:30:00,166.83,166.98,166.81,166.93,36758.0,166.0248,166.1741,166.0049,166.1244,36758.0
2024-08-23 13:35:00,166.92,167.06,166.84,167.04,59685.0,166.1144,166.2537,166.0348,166.2338,59685.0
2024-08-23 13:40:00,167.04,167.1,166.96,167.05,95777.0,166.2338,166.2935,166.1542,166.2438,95777.0
2024-08-23 13:45:00,167.05,167.06,166.77,166.86,68246.0,166.2438,166.2537,165.9651,166.0547,68246.0
2024-08-23 13:50:00,166.88,166.95,166.81,166.9,26581.0,166.0746,166.1443,166.0049,166.0945,26581.0
2024-08-23 13:55:00,166.89,166.9,166.64,166.67,40257.0,166.0846,166.0945,165.8358,165.8656,40257.0
2024-08-23 14:00:00,166.67,166.73,166.51,166.73,37452.0,165.8656,165.9253,165.7064,165.9253,37452.0
2024-08-23 14:05:00,166.72,166.82,166.58,166.8,38781.0,165.9154,166.0149,165.7761,165.995,38781.0
2024-08-23 14:10:00,166.8,166.83,166.69,166.75,27596.0,165.995,166.0248,165.8855,165.9452,27596.0
2024-08-23 14:15:00,166.75,166.84,166.67,166.83,46576.0,165.9452,166.0348,165.8656,166.0248,46576.0
2024-08-23 14:20:00,166.83,166.83,166.58,166.82,55698.0,166.0248,166.0248,165.7761,166.0149,55698.0
2024-08-23 14:25:00,166.83,166.89,166.71,166.71,19910.0,166.0248,166.0846,165.9054,165.9054,19910.0
2024-08-23 14:30:00,166.71,166.78,166.63,166.68,24419.0,165.9054,165.9751,165.8258,165.8756,24419.0
2024-08-23 14:35:00,166.66,166.77,166.64,166.73,22534.0,165.8557,165.9651,165.8358,165.9253,22534.0
2024-08-23 14:40:00,166.73,166.83,166.7,166.79,33475.0,165.9253,166.0248,165.8955,165.985,33475.0
2024-08-23 14:45:00,166.8,166.9,166.79,166.89,31089.0,165.995,166.0945,165.985,166.0846,31089.0
2024-08-23 14:50:00,166.88,166.98,166.85,166.92,79472.0,166.0746,166.1741,166.0448,166.1144,79472.0
2024-08-23 14:55:00,166.91,166.96,166.73,166.83,48970.0,166.1045,166.1542,165.9253,166.0248,48970.0
2024-08-23 15:00:00,166.87,166.9,166.65,166.77,30106.0,166.0647,166.0945,165.8457,165.9651,30106.0
2024-08-23 15:05:00,166.76,166.92,166.75,166.92,38391.0,165.9552,166.1144,165.9452,166.1144,38391.0
2024-08-23 15:10:00,166.92,167.32,166.91,167.21,72985.0,166.1144,166.5125,166.1045,166.403,72985.0
2024-08-23 15:15:00,167.24,167.32,167.14,167.29,51376.0,166.4329,166.5125,166.3334,166.4826,51376.0
2024-08-23 15:20:00,167.28,167.49,167.28,167.45,63081.0,166.4727,166.6817,166.4727,166.6419,63081.0
2024-08-23 15:25:00,167.46,167.64,167.44,167.61,58558.0,166.6518,166.8309,166.6319,166.8011,58558.0
2024-08-23 15:30:00,167.6,167.63,167.37,167.41,70710.0,166.7911,166.821,166.5622,166.6021,70710.0
2024-08-23 15:35:00,167.4,167.4,167.23,167.29,77070.0,166.5921,166.5921,166.4229,166.4826,77070.0
2024-08-23 15:40:00,167.31,167.42,167.16,167.22,59944.0,166.5025,166.612,166.3533,166.413,59944.0
2024-08-23 15:45:00,167.21,167.38,166.97,167.34,77048.0,166.403,166.5722,166.1642,166.5324,77048.0
2024-08-23 15:50:00,167.36,167.62,167.25,167.59,132063.0,166.5523,166.811,166.4428,166.7812,132063.0
2024-08-23 15:55:00,167.6,167.62,167.36,167.43,464692.0,166.7911,166.811,166.5523,166.622,464692.0
2024-08-26 09:30:00,168.15,169.38,168.15,168.98,511847.0,167.3385,168.5625,167.3385,168.1645,511847.0
2024-08-26 09:35:00,168.97,169.04,168.2,168.25,149503.0,168.1545,168.2242,167.3882,167.438,149503.0
2024-08-26 09:40:00,168.19,168.19,167.81,167.88,93601.0,167.3783,167.3783,167.0001,167.0698,93601.0
2024-08-26 09:45:00,167.92,167.94,167.53,167.57,92160.0,167.1096,167.1295,166.7215,166.7613,92160.0
2024-08-26 09:50:00,167.57,167.73,167.46,167.6,75470.0,166.7613,166.9205,166.6518,166.7911,75470.0
2024-08-26 09:55:00,167.59,168.14,167.59,167.97,95455.0,166.7812,167.3285,166.7812,167.1593,95455.0
2024-08-26 10:00:00,168.0,168.04,167.71,167.77,69302.0,167.1892,167.229,166.9006,166.9603,69302.0
2024-08-26 10:05:00,167.78,167.8,167.24,167.31,80723.0,166.9703,166.9902,166.4329,166.5025,80723.0
2024-08-26 10:10:00,167.35,167.41,167.22,167.34,73359.0,166.5423,166.6021,166.413,166.5324,73359.0
2024-08-26 10:15:00,167.31,167.39,167.11,167.16,54369.0,166.5025,166.5821,166.3035,166.3533,54369.0
2024-08-26 10:20:00,167.17,167.35,167.06,167.13,55601.0,166.3632,166.5423,166.2537,166.3234,55601.0
2024-08-26 10:25:00,167.14,167.3,167.04,167.07,60366.0,166.3334,166.4926,166.2338,166.2637,60366.0
2024-08-26 10:30:00,167.07,167.15,166.71,166.8,68933.0,166.2637,166.3433,165.9054,165.995,68933.0
2024-08-26 10:35:00,166.79,166.84,166.32,166.43,99668.0,165.985,166.0348,165.5173,165.6268,99668.0
2024-08-26 10:40:00,166.42,166.75,166.4,166.62,76683.0,165.6168,165.9452,165.5969,165.8159,76683.0
2024-08-26 10:45:00,166.62,166.76,166.56,166.65,44796.0,165.8159,165.9552,165.7562,165.8457,44796.0
2024-08-26 10:50:00,166.64,166.85,166.63,166.8,52376.0,165.8358,166.0448,165.8258,165.995,52376.0
2024-08-26 10:55:00,166.81,167.42,166.8,167.39,68754.0,166.0049,166.612,165.995,166.5821,68754.0
2024-08-26 11:00:00,167.42,167.5,167.34,167.4,68925.0,166.612,166.6916,166.5324,166.5921,68925.0
2024-08-26 11:05:00,167.39,167.43,167.17,167.28,51403.0,166.5821,166.622,166.3632,166.4727,51403.0
2024-08-26 11:10:00,167.28,167.41,167.18,167.35,23943.0,166.4727,166.6021,166.3732,166.5423,23943.0
2024-08-26 11:15:00,167.35,167.49,167.24,167.43,40372.0,166.5423,166.6817,166.4329,166.622,40372.0
2024-08-26 11:20:00,167.41,167.59,167.33,167.44,65793.0,166.6021,166.7812,166.5224,166.6319,65793.0
2024-08-26 11:25:00,167.43,167.47,167.33,167.4,34556.0,166.622,166.6618,166.5224,166.5921,34556.0
2024-08-26 11:30:00,167.39,167.54,167.34,167.48,41161.0,166.5821,166.7314,166.5324,166.6717,41161.0
2024-08-26 11:35:00,167.47,167.55,167.42,167.52,39518.0,166.6618,166.7414,166.612,166.7115,39518.0
2024-08-26 11:40:00,167.5,167.76,167.46,167.66,98353.0,166.6916,166.9504,166.6518,166.8508,98353.0
2024-08-26 11:45:00,167.65,167.82,167.48,167.82,55665.0,166.8409,167.0101,166.6717,167.0101,55665.0
2024-08-26 11:50:00,167.81,167.83,167.42,167.53,54643.0,167.0001,167.02,166.612,166.7215,54643.0
2024-08-26 11:55:00,167.54,167.57,167.36,167.41,33492.0,166.7314,166.7613,166.5523,166.6021,33492.0
2024-08-26 12:00:00,167.39,167.51,167.32,167.47,44689.0,166.5821,166.7016,166.5125,166.6618,44689.0
2024-08-26 12:05:00,167.49,167.58,167.4,167.41,59684.0,166.6817,166.7712,166.5921,166.6021,59684.0
2024-08-26 12:10:00,167.42,167.45,167.22,167.26,62551.0,166.612,166.6419,166.413,166.4528,62551.0
2024-08-26 12:15:00,167.27,167.48,167.27,167.48,33087.0,166.4627,166.6717,166.4627,166.6717,33087.0
2024-08-26 12:20:00,167.47,167.69,167.46,167.59,41123.0,166.6618,166.8807,166.6518,166.7812,41123.0
2024-08-26 12:25:00,167.61,167.75,167.61,167.7,20476.0,166.8011,166.9404,166.8011,166.8907,20476.0
2024-08-26 12:30:00,167.74,167.88,167.74,167.84,29976.0,166.9305,167.0698,166.9305,167.03,29976.0
2024-08-26 12:35:00,167.84,167.94,167.82,167.86,23584.0,167.03,167.1295,167.0101,167.0499,23584.0
2024-08-26 12:40:00,167.87,167.9,167.82,167.87,22860.0,167.0598,167.0897,167.0101,167.0598,22860.0
2024-08-26 12:45:00,167.87,167.93,167.82,167.86,29340.0,167.0598,167.1195,167.0101,167.0499,29340.0
2024-08-26 12:50:00,167.88,167.92,167.73,167.76,36183.0,167.0698,167.1096,166.9205,166.9504,36183.0
2024-08-26 12:55:00,167.78,167.88,167.76,167.87,27957.0,166.9703,167.0698,166.9504,167.0598,27957.0
2024-08-26 13:00:00,167.87,167.99,167.83,167.99,29507.0,167.0598,167.1793,167.02,167.1793,29507.0
2024-08-26 13:05:00,167.99,167.99,167.83,167.91,28501.0,167.1793,167.1793,167.02,167.0996,28501.0
2024-08-26 13:10:00,167.91,168.03,167.76,167.99,46749.0,167.0996,167.2191,166.9504,167.1793,46749.0
2024-08-26 13:15:00,167.99,168.02,167.84,167.87,32456.0,167.1793,167.2091,167.03,167.0598,32456.0
2024-08-26 13:20:00,167.88,168.05,167.78,168.05,22221.0,167.0698,167.239,166.9703,167.239,22221.0
2024-08-26 13:25:00,168.04,168.14,167.91,167.91,44790.0,167.229,167.3285,167.0996,167.0996,44790.0
2024-08-26 13:30:00,167.91,168.06,167.91,168.04,34640.0,167.0996,167.2489,167.0996,167.229,34640.0
2024-08-26 13:35:00,168.05,168.09,167.68,167.74,89078.0,167.239,167.2788,166.8707,166.9305,89078.0
2024-08-26 13:40:00,167.74,167.96,167.74,167.92,25151.0,166.9305,167.1494,166.9305,167.1096,25151.0
2024-08-26 13:45:00,167.93,167.93,167.54,167.56,27483.0,167.1195,167.1195,166.7314,166.7513,27483.0
2024-08-26 13:50:00,167.56,167.63,167.48,167.59,17788.0,166.7513,166.821,166.6717,166.7812,17788.0
2024-08-26 13:55:00,167.58,167.66,167.53,167.61,30932.0,166.7712,166.8508,166.7215,166.8011,30932.0
2024-08-26 14:00:00,167.6,167.73,167.53,167.61,43579.0,166.7911,166.9205,166.7215,166.8011,43579.0
2024-08-26 14:05:00,167.61,167.73,167.58,167.66,27779.0,166.8011,166.9205,166.7712,166.8508,27779.0
2024-08-26 14:10:00,167.66,167.83,167.64,167.78,35371.0,166.8508,167.02,166.8309,166.9703,35371.0
2024-08-26 14:15:00,167.79,167.83,167.71,167.81,43015.0,166.9802,167.02,166.9006,167.0001,43015.0
2024-08-26 14:20:00,167.81,168.03,167.81,167.97,42404.0,167.0001,167.2191,167.0001,167.1593,42404.0
2024-08-26 14:25:00,167.97,168.02,167.91,167.96,28639.0,167.1593,167.2091,167.0996,167.1494,28639.0
2024-08-26 14:30:00,167.96,168.06,167.94,168.03,32852.0,167.1494,167.2489,167.1295,167.2191,32852.0
2024-08-26 14:35:00,168.03,168.22,168.03,168.16,42862.0,167.2191,167.4081,167.2191,167.3484,42862.0
2024-08-26 14:40:00,168.17,168.29,168.16,168.2,28428.0,167.3584,167.4778,167.3484,167.3882,28428.0
2024-08-26 14:45:00,168.21,168.27,168.16,168.25,30396.0,167.3982,167.4579,167.3484,167.438,30396.0
2024-08-26 14:50:00,168.25,168.31,168.15,168.17,32361.0,167.438,167.4977,167.3385,167.3584,32361.0
2024-08-26 14:55:00,168.18,168.28,168.03,168.08,49157.0,167.3683,167.4679,167.2191,167.2688,49157.0
2024-08-26 15:00:00,168.08,168.15,167.97,167.99,42458.0,167.2688,167.3385,167.1593,167.1793,42458.0
2024-08-26 15:05:00,168.0,168.04,167.9,167.99,39925.0,167.1892,167.229,167.0897,167.1793,39925.0
2024-08-26 15:10:00,167.99,168.09,167.97,168.07,47973.0,167.1793,167.2788,167.1593,167.2589,47973.0
2024-08-26 15:15:00,168.06,168.1,167.97,168.06,50632.0,167.2489,167.2887,167.1593,167.2489,50632.0
2024-08-26 15:20:00,168.06,168.12,168.01,168.04,44862.0,167.2489,167.3086,167.1992,167.229,44862.0
2024-08-26 15:25:00,168.06,168.11,168.0,168.01,43101.0,167.2489,167.2987,167.1892,167.1992,43101.0
2024-08-26 15:30:00,168.03,168.09,167.92,168.06,38900.0,167.2191,167.2788,167.1096,167.2489,38900.0
2024-08-26 15:35:00,168.07,168.08,167.88,167.94,47197.0,167.2589,167.2688,167.0698,167.1295,47197.0
2024-08-26 15:40:00,167.93,168.1,167.92,168.01,65000.0,167.1195,167.2887,167.1096,167.1992,65000.0
2024-08-26 15:45:00,168.02,168.04,167.74,167.75,76859.0,167.2091,167.229,166.9305,166.9404,76859.0
2024-08-26 15:50:00,167.75,168.11,167.75,167.95,113497.0,166.9404,167.2987,166.9404,167.1394,113497.0
2024-08-26 15:55:00,167.96,168.01,167.64,167.99,507241.0,167.1494,167.1992,166.8309,167.1793,507241.0
2024-08-27 09:30:00,167.61,168.16,167.26,167.26,328135.0,166.8011,167.3484,166.4528,166.4528,328135.0
2024-08-27 09:35:00,167.29,167.43,166.73,166.84,143595.0,166.4826,166.622,165.9253,166.0348,143595.0
2024-08-27 09:40:00,166.9,167.01,166.75,166.8,103768.0,166.0945,166.204,165.9452,165.995,103768.0
2024-08-27 09:45:00,166.8,166.98,166.64,166.84,131396.0,165.995,166.1741,165.8358,166.0348,131396.0
2024-08-27 09:50:00,166.84,167.56,166.83,167.39,110160.0,166.0348,166.7513,166.0248,166.5821,110160.0
2024-08-27 09:55:00,167.37,167.54,167.35,167.46,103250.0,166.5622,166.7314,166.5423,166.6518,103250.0
2024-08-27 10:00:00,167.46,167.76,167.37,167.47,170613.0,166.6518,166.9504,166.5622,166.6618,170613.0
2024-08-27 10:05:00,167.48,167.6,167.38,167.53,91548.0,166.6717,166.7911,166.5722,166.7215,91548.0
2024-08-27 10:10:00,167.53,167.85,167.52,167.84,120022.0,166.7215,167.0399,166.7115,167.03,120022.0
2024-08-27 10:15:00,167.83,167.99,167.6,167.62,138984.0,167.02,167.1793,166.7911,166.811,138984.0
2024-08-27 10:20:00,167.62,167.86,167.47,167.82,125578.0,166.811,167.0499,166.6618,167.0101,125578.0
2024-08-27 10:25:00,167.82,168.05,167.81,168.0,103614.0,167.0101,167.239,167.0001,167.1892,103614.0
2024-08-27 10:30:00,167.98,168.19,167.93,167.96,83687.0,167.1693,167.3783,167.1195,167.1494,83687.0
2024-08-27 10:35:00,167.96,167.99,167.73,167.81,54213.0,167.1494,167.1793,166.9205,167.0001,54213.0
2024-08-27 10:40:00,167.8,167.84,167.67,167.7,79623.0,166.9902,167.03,166.8608,166.8907,79623.0
2024-08-27 10:45:00,167.69,167.83,167.64,167.8,66046.0,166.8807,167.02,166.8309,166.9902,66046.0
2024-08-27 10:50:00,167.82,167.91,167.58,167.73,66983.0,167.0101,167.0996,166.7712,166.9205,66983.0
2024-08-27 10:55:00,167.73,168.0,167.71,167.98,65368.0,166.9205,167.1892,166.9006,167.1693,65368.0
2024-08-27 11:00:00,167.98,168.25,167.84,167.87,74569.0,167.1693,167.438,167.03,167.0598,74569.0
2024-08-27 11:05:00,167.88,168.18,167.84,168.09,59073.0,167.0698,167.3683,167.03,167.2788,59073.0
2024-08-27 11:10:00,168.1,168.15,167.94,168.02,45356.0,167.2887,167.3385,167.1295,167.2091,45356.0
2024-08-27 11:15:00,168.02,168.1,167.85,168.01,62195.0,167.2091,167.2887,167.0399,167.1992,62195.0
2024-08-27 11:20:00,168.01,168.07,167.94,167.96,46671.0,167.1992,167.2589,167.1295,167.1494,46671.0
2024-08-27 11:25:00,167.95,167.96,167.8,167.83,63008.0,167.1394,167.1494,166.9902,167.02,63008.0
2024-08-27 11:30:00,167.81,167.85,167.53,167.58,73297.0,167.0001,167.0399,166.7215,166.7712,73297.0
2024-08-27 11:35:00,167.57,167.68,167.53,167.59,81742.0,166.7613,166.8707,166.7215,166.7812,81742.0
2024-08-27 11:40:00,167.59,167.68,167.52,167.6,36964.0,166.7812,166.8707,166.7115,166.7911,36964.0
2024-08-27 11:45:00,167.6,167.66,167.54,167.63,67581.0,166.7911,166.8508,166.7314,166.821,67581.0
2024-08-27 11:50:00,167.63,167.7,167.43,167.48,51925.0,166.821,166.8907,166.622,166.6717,51925.0
2024-08-27 11:55:00,167.48,167.64,167.43,167.55,64756.0,166.6717,166.8309,166.622,166.7414,64756.0
2024-08-27 12:00:00,167.55,167.75,167.48,167.72,56921.0,166.7414,166.9404,166.6717,166.9106,56921.0
2024-08-27 12:05:00,167.73,167.86,167.72,167.75,44009.0,166.9205,167.0499,166.9106,166.9404,44009.0
2024-08-27 12:10:00,167.75,168.09,167.75,168.06,38851.0,166.9404,167.2788,166.9404,167.2489,38851.0
2024-08-27 12:15:00,168.07,168.16,167.95,167.97,51810.0,167.2589,167.3484,167.1394,167.1593,51810.0
2024-08-27 12:20:00,167.98,168.07,167.94,168.05,26947.0,167.1693,167.2589,167.1295,167.239,26947.0
2024-08-27 12:25:00,168.06,168.07,167.89,167.98,59210.0,167.2489,167.2589,167.0797,167.1693,59210.0
2024-08-27 12:30:00,167.98,168.06,167.92,167.97,63946.0,167.1693,167.2489,167.1096,167.1593,63946.0
2024-08-27 12:35:00,167.97,168.03,167.85,167.86,68635.0,167.1593,167.2191,167.0399,167.0499,68635.0
2024-08-27 12:40:00,167.86,167.89,167.62,167.71,81722.0,167.0499,167.0797,166.811,166.9006,81722.0
2024-08-27 12:45:00,167.72,167.87,167.71,167.77,59858.0,166.9106,167.0598,166.9006,166.9603,59858.0
2024-08-27 12:50:00,167.77,167.91,167.71,167.71,57027.0,166.9603,167.0996,166.9006,166.9006,57027.0
2024-08-27 12:55:00,167.71,167.78,167.67,167.72,49302.0,166.9006,166.9703,166.8608,166.9106,49302.0
2024-08-27 13:00:00,167.71,167.77,167.62,167.69,57491.0,166.9006,166.9603,166.811,166.8807,57491.0
2024-08-27 13:05:00,167.7,167.8,167.67,167.78,51567.0,166.8907,166.9902,166.8608,166.9703,51567.0
2024-08-27 13:10:00,167.78,167.88,167.74,167.79,46167.0,166.9703,167.0698,166.9305,166.9802,46167.0
2024-08-27 13:15:00,167.79,167.81,167.68,167.75,50858.0,166.9802,167.0001,166.8707,166.9404,50858.0
2024-08-27 13:20:00,167.74,167.79,167.69,167.71,42087.0,166.9305,166.9802,166.8807,166.9006,42087.0
2024-08-27 13:25:00,167.71,167.85,167.68,167.82,43925.0,166.9006,167.0399,166.8707,167.0101,43925.0
2024-08-27 13:30:00,167.83,167.89,167.77,167.81,51327.0,167.02,167.0797,166.9603,167.0001,51327.0
2024-08-27 13:35:00,167.82,167.84,167.65,167.7,48904.0,167.0101,167.03,166.8409,166.8907,48904.0
2024-08-27 13:40:00,167.69,167.7,167.51,167.6,47062.0,166.8807,166.8907,166.7016,166.7911,47062.0
2024-08-27 13:45:00,167.59,167.65,167.55,167.62,47622.0,166.7812,166.8409,166.7414,166.811,47622.0
2024-08-27 13:50:00,167.62,167.89,167.61,167.84,58233.0,166.811,167.0797,166.8011,167.03,58233.0
2024-08-27 13:55:00,167.84,167.89,167.79,167.86,40772.0,167.03,167.0797,166.9802,167.0499,40772.0
2024-08-27 14:00:00,167.86,167.89,167.77,167.79,54683.0,167.0499,167.0797,166.9603,166.9802,54683.0
2024-08-27 14:05:00,167.78,167.82,167.59,167.6,59859.0,166.9703,167.0101,166.7812,166.7911,59859.0
2024-08-27 14:10:00,167.6,167.64,167.47,167.52,70269.0,166.7911,166.8309,166.6618,166.7115,70269.0
2024-08-27 14:15:00,167.52,167.56,167.41,167.45,44848.0,166.7115,166.7513,166.6021,166.6419,44848.0
2024-08-27 14:20:00,167.45,167.48,167.34,167.36,59956.0,166.6419,166.6717,166.5324,166.5523,59956.0
2024-08-27 14:25:00,167.35,167.47,167.35,167.46,49643.0,166.5423,166.6618,166.5423,166.6518,49643.0
2024-08-27 14:30:00,167.46,167.49,167.34,167.38,41339.0,166.6518,166.6817,166.5324,166.5722,41339.0
2024-08-27 14:35:00,167.38,167.43,167.3,167.33,45946.0,166.5722,166.622,166.4926,166.5224,45946.0
2024-08-27 14:40:00,167.33,167.34,167.21,167.31,60101.0,166.5224,166.5324,166.403,166.5025,60101.0
2024-08-27 14:45:00,167.3,167.33,167.19,167.23,46686.0,166.4926,166.5224,166.3831,166.4229,46686.0
2024-08-27 14:50:00,167.22,167.26,167.13,167.16,50447.0,166.413,166.4528,166.3234,166.3533,50447.0
2024-08-27 14:55:00,167.15,167.21,167.09,167.21,63042.0,166.3433,166.403,166.2836,166.403,63042.0
2024-08-27 15:00:00,167.21,167.24,167.08,167.11,78561.0,166.403,166.4329,166.2736,166.3035,78561.0
2024-08-27 15:05:00,167.1,167.16,167.04,167.09,72359.0,166.2935,166.3533,166.2338,166.2836,72359.0
2024-08-27 15:10:00,167.09,167.12,166.97,166.99,87129.0,166.2836,166.3134,166.1642,166.1841,87129.0
2024-08-27 15:15:00,166.99,167.07,166.95,167.03,105946.0,166.1841,166.2637,166.1443,166.2239,105946.0
2024-08-27 15:20:00,167.03,167.09,166.94,167.03,95192.0,166.2239,166.2836,166.1343,166.2239,95192.0
2024-08-27 15:25:00,167.03,167.08,166.91,166.99,152921.0,166.2239,166.2736,166.1045,166.1841,152921.0
2024-08-27 15:30:00,167.0,167.0,166.75,166.82,161414.0,166.194,166.194,165.9452,166.0149,161414.0
2024-08-27 15:35:00,166.82,166.95,166.78,166.86,110411.0,166.0149,166.1443,165.9751,166.0547,110411.0
2024-08-27 15:40:00,166.87,166.98,166.84,166.87,105526.0,166.0647,166.1741,166.0348,166.0647,105526.0
2024-08-27 15:45:00,166.87,166.93,166.75,166.77,138827.0,166.0647,166.1244,165.9452,165.9651,138827.0
2024-08-27 15:50:00,166.76,166.77,166.21,166.24,375617.0,165.9552,165.9651,165.4078,165.4377,375617.0
2024-08-27 15:55:00,166.24,166.45,166.16,166.37,751981.0,165.4377,165.6467,165.3581,165.5671,751981.0
2024-08-28 09:30:00,166.89,167.39,166.5,166.6,417161.0,166.0846,166.5821,165.6964,165.796,417161.0
2024-08-28 09:35:00,166.59,166.59,165.88,165.89,154154.0,165.786,165.786,165.0794,165.0894,154154.0
2024-08-28 09:40:00,165.91,165.97,165.35,165.36,117252.0,165.1093,165.169,164.552,164.5619,117252.0
2024-08-28 09:45:00,165.35,165.35,164.83,164.89,213433.0,164.552,164.552,164.0345,164.0942,213433.0
2024-08-28 09:50:00,164.9,165.1,164.72,164.9,157775.0,164.1042,164.3032,163.925,164.1042,157775.0
2024-08-28 09:55:00,164.91,165.21,164.83,165.17,144334.0,164.1141,164.4127,164.0345,164.3729,144334.0
2024-08-28 10:00:00,165.17,165.17,164.59,164.62,140747.0,164.3729,164.3729,163.7957,163.8255,140747.0
2024-08-28 10:05:00,164.63,164.8,164.4,164.72,154197.0,163.8355,164.0046,163.6066,163.925,154197.0
2024-08-28 10:10:00,164.74,164.74,164.46,164.58,141418.0,163.9449,163.9449,163.6663,163.7857,141418.0
2024-08-28 10:15:00,164.58,164.79,164.52,164.79,112701.0,163.7857,163.9947,163.726,163.9947,112701.0
2024-08-28 10:20:00,164.79,164.8,164.47,164.6,134221.0,163.9947,164.0046,163.6762,163.8056,134221.0
2024-08-28 10:25:00,164.6,164.83,164.59,164.75,91172.0,163.8056,164.0345,163.7957,163.9549,91172.0
2024-08-28 10:30:00,164.75,165.02,164.75,164.75,69123.0,163.9549,164.2236,163.9549,163.9549,69123.0
2024-08-28 10:35:00,164.75,164.81,164.48,164.51,85701.0,163.9549,164.0146,163.6862,163.716,85701.0
2024-08-28 10:40:00,164.5,164.61,164.24,164.3,107630.0,163.7061,163.8156,163.4473,163.5071,107630.0
2024-08-28 10:45:00,164.32,164.33,164.08,164.22,73600.0,163.527,163.5369,163.2881,163.4274,73600.0
2024-08-28 10:50:00,164.22,164.3,164.16,164.22,61805.0,163.4274,163.5071,163.3677,163.4274,61805.0
2024-08-28 10:55:00,164.23,164.4,164.21,164.28,73788.0,163.4374,163.6066,163.4175,163.4872,73788.0
2024-08-28 11:00:00,164.27,164.27,163.92,164.11,86621.0,163.4772,163.4772,163.1289,163.318,86621.0
2024-08-28 11:05:00,164.11,164.4,164.05,164.32,47060.0,163.318,163.6066,163.2583,163.527,47060.0
2024-08-28 11:10:00,164.32,164.35,163.35,163.35,287590.0,163.527,163.5568,162.5616,162.5616,287590.0
2024-08-28 11:15:00,163.34,163.7,163.28,163.65,106735.0,162.5517,162.91,162.492,162.8602,106735.0
2024-08-28 11:20:00,163.64,163.92,163.63,163.78,64284.0,162.8502,163.1289,162.8403,162.9896,64284.0
2024-08-28 11:25:00,163.78,164.03,163.73,163.78,89105.0,162.9896,163.2384,162.9398,162.9896,89105.0
2024-08-28 11:30:00,163.75,164.03,163.68,163.97,69267.0,162.9597,163.2384,162.8901,163.1787,69267.0
2024-08-28 11:35:00,163.96,164.21,163.95,163.98,67762.0,163.1687,163.4175,163.1587,163.1886,67762.0
2024-08-28 11:40:00,163.98,164.08,163.94,163.98,42648.0,163.1886,163.2881,163.1488,163.1886,42648.0
2024-08-28 11:45:00,163.99,164.18,163.96,164.15,43205.0,163.1986,163.3876,163.1687,163.3578,43205.0
2024-08-28 11:50:00,164.13,164.31,164.09,164.29,40303.0,163.3379,163.517,163.2981,163.4971,40303.0
2024-08-28 11:55:00,164.28,164.34,164.22,164.25,45384.0,163.4872,163.5469,163.4274,163.4573,45384.0
2024-08-28 12:00:00,164.25,164.5,164.2,164.5,51164.0,163.4573,163.7061,163.4075,163.7061,51164.0
2024-08-28 12:05:00,164.48,164.48,164.34,164.45,43335.0,163.6862,163.6862,163.5469,163.6563,43335.0
2024-08-28 12:10:00,164.47,164.5,164.33,164.33,46085.0,163.6762,163.7061,163.5369,163.5369,46085.0
2024-08-28 12:15:00,164.35,164.47,164.23,164.47,48559.0,163.5568,163.6762,163.4374,163.6762,48559.0
2024-08-28 12:20:00,164.46,164.46,163.98,164.06,67833.0,163.6663,163.6663,163.1886,163.2682,67833.0
2024-08-28 12:25:00,164.06,164.24,164.0,164.18,33154.0,163.2682,163.4473,163.2085,163.3876,33154.0
2024-08-28 12:30:00,164.18,164.45,164.07,164.32,53568.0,163.3876,163.6563,163.2782,163.527,53568.0
2024-08-28 12:35:00,164.32,164.47,164.29,164.38,35074.0,163.527,163.6762,163.4971,163.5867,35074.0
2024-08-28 12:40:00,164.37,164.43,164.3,164.42,27680.0,163.5767,163.6364,163.5071,163.6265,27680.0
2024-08-28 12:45:00,164.41,164.48,164.32,164.38,29711.0,163.6165,163.6862,163.527,163.5867,29711.0
2024-08-28 12:50:00,164.37,164.55,164.37,164.55,50151.0,163.5767,163.7559,163.5767,163.7559,50151.0
2024-08-28 12:55:00,164.56,164.65,164.5,164.56,33876.0,163.7658,163.8554,163.7061,163.7658,33876.0
2024-08-28 13:00:00,164.56,164.7,164.48,164.62,36135.0,163.7658,163.9051,163.6862,163.8255,36135.0
2024-08-28 13:05:00,164.62,164.63,164.52,164.58,36280.0,163.8255,163.8355,163.726,163.7857,36280.0
2024-08-28 13:10:00,164.57,164.58,164.2,164.23,45894.0,163.7758,163.7857,163.4075,163.4374,45894.0
2024-08-28 13:15:00,164.23,164.34,164.17,164.28,39586.0,163.4374,163.5469,163.3777,163.4872,39586.0
2024-08-28 13:20:00,164.28,164.33,164.22,164.29,22474.0,163.4872,163.5369,163.4274,163.4971,22474.0
2024-08-28 13:25:00,164.28,164.49,164.25,164.46,25040.0,163.4872,163.6961,163.4573,163.6663,25040.0
2024-08-28 13:30:00,164.46,164.61,164.43,164.55,24558.0,163.6663,163.8156,163.6364,163.7559,24558.0
2024-08-28 13:35:00,164.56,164.61,164.51,164.53,26558.0,163.7658,163.8156,163.716,163.7359,26558.0
2024-08-28 13:40:00,164.5,164.64,164.43,164.47,39936.0,163.7061,163.8454,163.6364,163.6762,39936.0
2024-08-28 13:45:00,164.49,164.54,164.41,164.44,24270.0,163.6961,163.7459,163.6165,163.6464,24270.0
2024-08-28 13:50:00,164.43,164.47,164.24,164.25,40432.0,163.6364,163.6762,163.4473,163.4573,40432.0
2024-08-28 13:55:00,164.24,164.26,163.73,163.77,78515.0,163.4473,163.4673,162.9398,162.9796,78515.0
2024-08-28 14:00:00,163.78,163.83,163.59,163.83,56190.0,162.9896,163.0393,162.8005,163.0393,56190.0
2024-08-28 14:05:00,163.83,164.15,163.82,164.12,48041.0,163.0393,163.3578,163.0294,163.3279,48041.0
2024-08-28 14:10:00,164.11,164.17,164.05,164.06,45908.0,163.318,163.3777,163.2583,163.2682,45908.0
2024-08-28 14:15:00,164.07,164.15,164.05,164.07,40109.0,163.2782,163.3578,163.2583,163.2782,40109.0
2024-08-28 14:20:00,164.07,164.19,163.98,163.99,49236.0,163.2782,163.3976,163.1886,163.1986,49236.0
2024-08-28 14:25:00,163.98,164.01,163.91,163.98,34765.0,163.1886,163.2185,163.1189,163.1886,34765.0
2024-08-28 14:30:00,163.98,164.1,163.98,164.03,40780.0,163.1886,163.308,163.1886,163.2384,40780.0
2024-08-28 14:35:00,164.03,164.1,164.01,164.09,38071.0,163.2384,163.308,163.2185,163.2981,38071.0
2024-08-28 14:40:00,164.1,164.14,163.94,163.96,58787.0,163.308,163.3478,163.1488,163.1687,58787.0
2024-08-28 14:45:00,163.97,164.03,163.95,163.97,51021.0,163.1787,163.2384,163.1587,163.1787,51021.0
2024-08-28 14:50:00,163.97,164.42,163.96,164.38,71312.0,163.1787,163.6265,163.1687,163.5867,71312.0
2024-08-28 14:55:00,164.37,164.71,164.35,164.7,74023.0,163.5767,163.9151,163.5568,163.9051,74023.0
2024-08-28 15:00:00,164.69,164.9,164.67,164.77,111455.0,163.8952,164.1042,163.8753,163.9748,111455.0
2024-08-28 15:05:00,164.76,164.77,164.44,164.54,59021.0,163.9648,163.9748,163.6464,163.7459,59021.0
2024-08-28 15:10:00,164.54,164.6,164.41,164.54,52243.0,163.7459,163.8056,163.6165,163.7459,52243.0
2024-08-28 15:15:00,164.57,164.69,164.55,164.61,81372.0,163.7758,163.8952,163.7559,163.8156,81372.0
2024-08-28 15:20:00,164.61,164.72,164.46,164.56,64398.0,163.8156,163.925,163.6663,163.7658,64398.0
2024-08-28 15:25:00,164.56,164.74,164.56,164.72,81706.0,163.7658,163.9449,163.7658,163.925,81706.0
2024-08-28 15:30:00,164.72,164.81,164.67,164.76,77310.0,163.925,164.0146,163.8753,163.9648,77310.0
2024-08-28 15:35:00,164.76,164.82,164.63,164.67,87422.0,163.9648,164.0245,163.8355,163.8753,87422.0
2024-08-28 15:40:00,164.67,164.81,164.64,164.78,135704.0,163.8753,164.0146,163.8454,163.9847,135704.0
2024-08-28 15:45:00,164.78,164.9,164.66,164.78,122953.0,163.9847,164.1042,163.8653,163.9847,122953.0
2024-08-28 15:50:00,164.8,165.13,164.68,164.85,194413.0,164.0046,164.3331,163.8852,164.0544,194413.0
2024-08-28 15:55:00,164.85,164.85,164.49,164.5,604134.0,164.0544,164.0544,163.6961,163.7061,604134.0
2024-08-29 09:30:00,166.06,166.53,165.71,166.09,474916.0,165.2586,165.7263,164.9103,165.2884,474916.0
2024-08-29 09:35:00,166.04,166.59,165.89,166.54,262734.0,165.2387,165.786,165.0894,165.7362,262734.0
2024-08-29 09:40:00,166.53,166.75,165.99,166.04,117821.0,165.7263,165.9452,165.1889,165.2387,117821.0
2024-08-29 09:45:00,166.12,166.66,166.09,166.57,166448.0,165.3183,165.8557,165.2884,165.7661,166448.0
2024-08-29 09:50:00,166.56,166.63,166.17,166.63,109564.0,165.7562,165.8258,165.368,165.8258,109564.0
2024-08-29 09:55:00,166.63,167.55,166.6,167.43,271891.0,165.8258,166.7414,165.796,166.622,271891.0
2024-08-29 10:00:00,167.43,167.63,166.91,167.0,160412.0,166.622,166.821,166.1045,166.194,160412.0
2024-08-29 10:05:00,167.0,167.08,166.68,166.71,102043.0,166.194,166.2736,165.8756,165.9054,102043.0
2024-08-29 10:10:00,166.71,167.1,166.71,167.09,70584.0,165.9054,166.2935,165.9054,166.2836,70584.0
2024-08-29 10:15:00,167.1,167.13,166.6,166.64,85385.0,166.2935,166.3234,165.796,165.8358,85385.0
2024-08-29 10:20:00,166.69,166.8,166.48,166.66,67432.0,165.8855,165.995,165.6765,165.8557,67432.0
2024-08-29 10:25:00,166.65,166.83,166.51,166.61,86617.0,165.8457,166.0248,165.7064,165.8059,86617.0
2024-08-29 10:30:00,166.62,166.92,166.61,166.71,57944.0,165.8159,166.1144,165.8059,165.9054,57944.0
2024-08-29 10:35:00,166.71,166.93,166.66,166.91,65520.0,165.9054,166.1244,165.8557,166.1045,65520.0
2024-08-29 10:40:00,166.9,167.21,166.84,167.06,72385.0,166.0945,166.403,166.0348,166.2537,72385.0
2024-08-29 10:45:00,167.06,167.27,166.87,167.27,52420.0,166.2537,166.4627,166.0647,166.4627,52420.0
2024-08-29 10:50:00,167.26,167.33,167.14,167.26,60347.0,166.4528,166.5224,166.3334,166.4528,60347.0
2024-08-29 10:55:00,167.25,167.25,166.86,166.9,77622.0,166.4428,166.4428,166.0547,166.0945,77622.0
2024-08-29 11:00:00,166.93,167.09,166.85,166.9,54597.0,166.1244,166.2836,166.0448,166.0945,54597.0
2024-08-29 11:05:00,166.9,167.12,166.81,167.02,52494.0,166.0945,166.3134,166.0049,166.2139,52494.0
2024-08-29 11:10:00,167.02,167.25,166.99,167.15,68570.0,166.2139,166.4428,166.1841,166.3433,68570.0
2024-08-29 11:15:00,167.15,167.27,166.85,166.95,70651.0,166.3433,166.4627,166.0448,166.1443,70651.0
2024-08-29 11:20:00,166.96,167.01,166.69,166.77,44311.0,166.1542,166.204,165.8855,165.9651,44311.0
2024-08-29 11:25:00,166.81,166.88,166.69,166.82,42339.0,166.0049,166.0746,165.8855,166.0149,42339.0
2024-08-29 11:30:00,166.82,166.96,166.63,166.63,55383.0,166.0149,166.1542,165.8258,165.8258,55383.0
2024-08-29 11:35:00,166.64,166.79,166.49,166.76,57065.0,165.8358,165.985,165.6865,165.9552,57065.0
2024-08-29 11:40:00,166.77,166.8,166.55,166.59,30756.0,165.9651,165.995,165.7462,165.786,30756.0
2024-08-29 11:45:00,166.61,166.67,166.54,166.58,26910.0,165.8059,165.8656,165.7362,165.7761,26910.0
2024-08-29 11:50:00,166.59,166.6,166.33,166.52,109471.0,165.786,165.796,165.5273,165.7163,109471.0
2024-08-29 11:55:00,166.51,166.75,166.47,166.72,37277.0,165.7064,165.9452,165.6666,165.9154,37277.0
2024-08-29 12:00:00,166.73,166.93,166.67,166.83,48741.0,165.9253,166.1244,165.8656,166.0248,48741.0
2024-08-29 12:05:00,166.83,167.05,166.83,166.97,91818.0,166.0248,166.2438,166.0248,166.1642,91818.0
2024-08-29 12:10:00,166.95,167.06,166.88,167.01,64935.0,166.1443,166.2537,166.0746,166.204,64935.0
2024-08-29 12:15:00,167.01,167.06,166.73,166.73,76655.0,166.204,166.2537,165.9253,165.9253,76655.0
2024-08-29 12:20:00,166.73,166.92,166.72,166.84,35996.0,165.9253,166.1144,165.9154,166.0348,35996.0
2024-08-29 12:25:00,166.82,166.82,166.63,166.67,24713.0,166.0149,166.0149,165.8258,165.8656,24713.0
2024-08-29 12:30:00,166.66,166.71,166.58,166.69,36785.0,165.8557,165.9054,165.7761,165.8855,36785.0
2024-08-29 12:35:00,166.68,166.69,166.43,166.46,67948.0,165.8756,165.8855,165.6268,165.6566,67948.0
2024-08-29 12:40:00,166.46,166.5,166.35,166.35,36474.0,165.6566,165.6964,165.5472,165.5472,36474.0
2024-08-29 12:45:00,166.35,166.5,166.32,166.32,58099.0,165.5472,165.6964,165.5173,165.5173,58099.0
2024-08-29 12:50:00,166.31,166.36,166.04,166.12,66989.0,165.5074,165.5571,165.2387,165.3183,66989.0
2024-08-29 12:55:00,166.15,166.31,166.1,166.22,40865.0,165.3481,165.5074,165.2984,165.4178,40865.0
2024-08-29 13:00:00,166.21,166.26,166.07,166.26,44406.0,165.4078,165.4576,165.2685,165.4576,44406.0
2024-08-29 13:05:00,166.26,166.34,166.09,166.1,37257.0,165.4576,165.5372,165.2884,165.2984,37257.0
2024-08-29 13:10:00,166.1,166.17,165.94,166.06,61018.0,165.2984,165.368,165.1391,165.2586,61018.0
2024-08-29 13:15:00,166.06,166.1,165.96,166.03,31683.0,165.2586,165.2984,165.159,165.2287,31683.0
2024-08-29 13:20:00,166.07,166.12,166.01,166.03,34585.0,165.2685,165.3183,165.2088,165.2287,34585.0
2024-08-29 13:25:00,166.04,166.14,165.99,166.0,30511.0,165.2387,165.3382,165.1889,165.1989,30511.0
2024-08-29 13:30:00,166.0,166.03,165.88,165.89,39883.0,165.1989,165.2287,165.0794,165.0894,39883.0
2024-08-29 13:35:00,165.89,165.97,165.75,165.78,60457.0,165.0894,165.169,164.9501,164.9799,60457.0
2024-08-29 13:40:00,165.76,165.87,165.66,165.72,82482.0,164.96,165.0695,164.8605,164.9202,82482.0
2024-08-29 13:45:00,165.72,165.74,164.23,164.32,503309.0,164.9202,164.9401,163.4374,163.527,503309.0
2024-08-29 13:50:00,164.31,164.61,164.09,164.57,229328.0,163.517,163.8156,163.2981,163.7758,229328.0
2024-08-29 13:55:00,164.59,164.98,164.59,164.98,168036.0,163.7957,164.1838,163.7957,164.1838,168036.0
2024-08-29 14:00:00,164.97,164.97,164.41,164.78,110994.0,164.1738,164.1738,163.6165,163.9847,110994.0
2024-08-29 14:05:00,164.79,164.85,164.69,164.69,57144.0,163.9947,164.0544,163.8952,163.8952,57144.0
2024-08-29 14:10:00,164.67,164.67,164.45,164.5,76540.0,163.8753,163.8753,163.6563,163.7061,76540.0
2024-08-29 14:15:00,164.49,164.5,164.32,164.37,53647.0,163.6961,163.7061,163.527,163.5767,53647.0
2024-08-29 14:20:00,164.37,164.37,164.22,164.31,57570.0,163.5767,163.5767,163.4274,163.517,57570.0
2024-08-29 14:25:00,164.3,164.31,163.68,163.73,121836.0,163.5071,163.517,162.8901,162.9398,121836.0
2024-08-29 14:30:00,163.73,163.73,163.42,163.52,123055.0,162.9398,162.9398,162.6313,162.7308,123055.0
2024-08-29 14:35:00,163.53,163.53,162.9,163.0,182593.0,162.7408,162.7408,162.1138,162.2133,182593.0
2024-08-29 14:40:00,162.99,163.19,162.54,162.84,184826.0,162.2034,162.4024,161.7556,162.0541,184826.0
2024-08-29 14:45:00,162.85,162.87,162.41,162.78,156583.0,162.0641,162.084,161.6262,161.9944,156583.0
2024-08-29 14:50:00,162.78,162.88,162.44,162.85,114743.0,161.9944,162.0939,161.656,162.0641,114743.0
2024-08-29 14:55:00,162.84,162.93,162.61,162.74,192803.0,162.0541,162.1437,161.8252,161.9546,192803.0
2024-08-29 15:00:00,162.73,162.79,162.38,162.5,176679.0,161.9446,162.0043,161.5963,161.7157,176679.0
2024-08-29 15:05:00,162.5,162.66,162.18,162.24,135465.0,161.7157,161.875,161.3973,161.457,135465.0
2024-08-29 15:10:00,162.24,162.4,161.98,162.26,132417.0,161.457,161.6162,161.1983,161.4769,132417.0
2024-08-29 15:15:00,162.24,162.54,162.15,162.25,130900.0,161.457,161.7556,161.3674,161.467,130900.0
2024-08-29 15:20:00,162.24,162.76,162.23,162.73,81436.0,161.457,161.9745,161.447,161.9446,81436.0
2024-08-29 15:25:00,162.7,163.17,162.69,162.99,128201.0,161.9148,162.3825,161.9048,162.2034,128201.0
2024-08-29 15:30:00,163.0,163.11,162.84,163.0,116551.0,162.2133,162.3228,162.0541,162.2133,116551.0
2024-08-29 15:35:00,162.99,163.45,162.94,163.3,139100.0,162.2034,162.6612,162.1536,162.5119,139100.0
2024-08-29 15:40:00,163.3,163.52,163.16,163.42,119967.0,162.5119,162.7308,162.3726,162.6313,119967.0
2024-08-29 15:45:00,163.41,163.65,163.28,163.34,132520.0,162.6214,162.8602,162.492,162.5517,132520.0
2024-08-29 15:50:00,163.33,163.53,163.1,163.13,261335.0,162.5417,162.7408,162.3129,162.3427,261335.0
2024-08-29 15:55:00,163.14,163.68,163.12,163.4,916472.0,162.3527,162.8901,162.3328,162.6114,916472.0
2024-08-30 09:30:00,164.27,164.77,164.04,164.51,530838.0,163.4772,163.9748,163.2483,163.716,530838.0
2024-08-30 09:35:00,164.54,164.58,163.83,164.13,175035.0,163.7459,163.7857,163.0393,163.3379,175035.0
2024-08-30 09:40:00,164.13,164.54,164.07,164.29,162552.0,163.3379,163.7459,163.2782,163.4971,162552.0
2024-08-30 09:45:00,164.3,164.43,164.06,164.16,101950.0,163.5071,163.6364,163.2682,163.3677,101950.0
2024-08-30 09:50:00,164.13,164.63,164.01,164.42,140228.0,163.3379,163.8355,163.2185,163.6265,140228.0
2024-08-30 09:55:00,164.42,164.84,164.37,164.74,159805.0,163.6265,164.0445,163.5767,163.9449,159805.0
2024-08-30 10:00:00,164.74,164.83,164.45,164.5,116371.0,163.9449,164.0345,163.6563,163.7061,116371.0
2024-08-30 10:05:00,164.49,164.54,164.18,164.2,122010.0,163.6961,163.7459,163.3876,163.4075,122010.0
2024-08-30 10:10:00,164.21,164.43,164.18,164.34,75975.0,163.4175,163.6364,163.3876,163.5469,75975.0
2024-08-30 10:15:00,164.37,164.37,164.14,164.36,54973.0,163.5767,163.5767,163.3478,163.5668,54973.0
2024-08-30 10:20:00,164.37,164.4,164.13,164.37,70373.0,163.5767,163.6066,163.3379,163.5767,70373.0
2024-08-30 10:25:00,164.37,164.4,164.04,164.28,95429.0,163.5767,163.6066,163.2483,163.4872,95429.0
2024-08-30 10:30:00,164.25,164.37,164.15,164.33,67058.0,163.4573,163.5767,163.3578,163.5369,67058.0
2024-08-30 10:35:00,164.35,164.53,164.29,164.36,61601.0,163.5568,163.7359,163.4971,163.5668,61601.0
2024-08-30 10:40:00,164.32,164.6,164.13,164.18,86038.0,163.527,163.8056,163.3379,163.3876,86038.0
2024-08-30 10:45:00,164.19,164.57,164.01,164.55,67145.0,163.3976,163.7758,163.2185,163.7559,67145.0
2024-08-30 10:50:00,164.54,164.56,164.08,164.1,86006.0,163.7459,163.7658,163.2881,163.308,86006.0
2024-08-30 10:55:00,164.08,164.16,163.56,163.56,108250.0,163.2881,163.3677,162.7706,162.7706,108250.0
2024-08-30 11:00:00,163.56,163.87,163.41,163.85,73299.0,162.7706,163.0791,162.6214,163.0592,73299.0
2024-08-30 11:05:00,163.84,163.87,163.59,163.67,78353.0,163.0493,163.0791,162.8005,162.8801,78353.0
2024-08-30 11:10:00,163.66,163.78,163.55,163.62,51028.0,162.8701,162.9896,162.7607,162.8303,51028.0
2024-08-30 11:15:00,163.64,163.76,163.52,163.72,50706.0,162.8502,162.9697,162.7308,162.9299,50706.0
2024-08-30 11:20:00,163.7,163.93,163.54,163.82,80834.0,162.91,163.1388,162.7507,163.0294,80834.0
2024-08-30 11:25:00,163.81,163.9,163.78,163.83,73322.0,163.0194,163.109,162.9896,163.0393,73322.0
2024-08-30 11:30:00,163.82,163.87,163.41,163.57,106549.0,163.0294,163.0791,162.6214,162.7806,106549.0
2024-08-30 11:35:00,163.58,163.87,163.56,163.81,63111.0,162.7905,163.0791,162.7706,163.0194,63111.0
2024-08-30 11:40:00,163.84,163.85,163.69,163.79,46062.0,163.0493,163.0592,162.9,162.9995,46062.0
2024-08-30 11:45:00,163.8,163.95,163.76,163.83,52197.0,163.0095,163.1587,162.9697,163.0393,52197.0
2024-08-30 11:50:00,163.8,164.09,163.8,164.06,51850.0,163.0095,163.2981,163.0095,163.2682,51850.0
2024-08-30 11:55:00,164.06,164.17,163.93,164.1,50408.0,163.2682,163.3777,163.1388,163.308,50408.0
2024-08-30 12:00:00,164.09,164.09,163.74,164.0,64044.0,163.2981,163.2981,162.9498,163.2085,64044.0
2024-08-30 12:05:00,164.0,164.18,163.99,164.07,76981.0,163.2085,163.3876,163.1986,163.2782,76981.0
2024-08-30 12:10:00,164.06,164.1,163.86,164.01,58338.0,163.2682,163.308,163.0692,163.2185,58338.0
2024-08-30 12:15:00,164.0,164.08,163.9,163.95,49586.0,163.2085,163.2881,163.109,163.1587,49586.0
2024-08-30 12:20:00,163.95,164.04,163.92,164.03,33365.0,163.1587,163.2483,163.1289,163.2384,33365.0
2024-08-30 12:25:00,164.03,164.1,163.76,163.81,52493.0,163.2384,163.308,162.9697,163.0194,52493.0
2024-08-30 12:30:00,163.8,163.87,163.56,163.58,42885.0,163.0095,163.0791,162.7706,162.7905,42885.0
2024-08-30 12:35:00,163.56,163.69,163.49,163.68,55900.0,162.7706,162.9,162.701,162.8901,55900.0
2024-08-30 12:40:00,163.68,163.77,163.63,163.71,54158.0,162.8901,162.9796,162.8403,162.9199,54158.0
2024-08-30 12:45:00,163.71,163.78,163.63,163.76,58949.0,162.9199,162.9896,162.8403,162.9697,58949.0
2024-08-30 12:50:00,163.75,164.07,163.75,164.01,52121.0,162.9597,163.2782,162.9597,163.2185,52121.0
2024-08-30 12:55:00,164.0,164.11,163.96,164.1,82134.0,163.2085,163.318,163.1687,163.308,82134.0
2024-08-30 13:00:00,164.09,164.32,164.09,164.26,72771.0,163.2981,163.527,163.2981,163.4673,72771.0
2024-08-30 13:05:00,164.27,164.28,164.1,164.14,68786.0,163.4772,163.4872,163.308,163.3478,68786.0
2024-08-30 13:10:00,164.14,164.26,164.13,164.23,39869.0,163.3478,163.4673,163.3379,163.4374,39869.0
2024-08-30 13:15:00,164.24,164.24,164.03,164.09,51923.0,163.4473,163.4473,163.2384,163.2981,51923.0
2024-08-30 13:20:00,164.1,164.15,164.01,164.06,33001.0,163.308,163.3578,163.2185,163.2682,33001.0
2024-08-30 13:25:00,164.04,164.15,164.0,164.13,43316.0,163.2483,163.3578,163.2085,163.3379,43316.0
2024-08-30 13:30:00,164.14,164.23,164.11,164.15,57110.0,163.3478,163.4374,163.318,163.3578,57110.0
2024-08-30 13:35:00,164.15,164.26,163.99,164.01,45130.0,163.3578,163.4673,163.1986,163.2185,45130.0
2024-08-30 13:40:00,164.0,164.17,163.97,164.05,32405.0,163.2085,163.3777,163.1787,163.2583,32405.0
2024-08-30 13:45:00,164.06,164.11,164.03,164.05,32715.0,163.2682,163.318,163.2384,163.2583,32715.0
2024-08-30 13:50:00,164.06,164.19,164.03,164.16,37891.0,163.2682,163.3976,163.2384,163.3677,37891.0
2024-08-30 13:55:00,164.15,164.16,163.94,163.98,87388.0,163.3578,163.3677,163.1488,163.1886,87388.0
2024-08-30 14:00:00,163.98,164.05,163.89,163.97,32463.0,163.1886,163.2583,163.099,163.1787,32463.0
2024-08-30 14:05:00,163.99,164.1,163.99,164.0,54997.0,163.1986,163.308,163.1986,163.2085,54997.0
2024-08-30 14:10:00,164.0,164.12,163.96,164.08,59986.0,163.2085,163.3279,163.1687,163.2881,59986.0
2024-08-30 14:15:00,164.06,164.16,164.06,164.11,36858.0,163.2682,163.3677,163.2682,163.318,36858.0
2024-08-30 14:20:00,164.11,164.19,164.05,164.06,40840.0,163.318,163.3976,163.2583,163.2682,40840.0
2024-08-30 14:25:00,164.07,164.17,164.06,164.12,34423.0,163.2782,163.3777,163.2682,163.3279,34423.0
2024-08-30 14:30:00,164.11,164.13,164.02,164.09,58746.0,163.318,163.3379,163.2284,163.2981,58746.0
2024-08-30 14:35:00,164.1,164.2,164.07,164.15,41728.0,163.308,163.4075,163.2782,163.3578,41728.0
2024-08-30 14:40:00,164.15,164.21,164.1,164.19,57760.0,163.3578,163.4175,163.308,163.3976,57760.0
2024-08-30 14:45:00,164.2,164.31,164.16,164.2,56730.0,163.4075,163.517,163.3677,163.4075,56730.0
2024-08-30 14:50:00,164.2,164.33,164.19,164.24,65063.0,163.4075,163.5369,163.3976,163.4473,65063.0
2024-08-30 14:55:00,164.23,164.23,164.16,164.18,77688.0,163.4374,163.4374,163.3677,163.3876,77688.0
2024-08-30 15:00:00,164.16,164.3,164.14,164.25,39748.0,163.3677,163.5071,163.3478,163.4573,39748.0
2024-08-30 15:05:00,164.25,164.44,164.24,164.36,47527.0,163.4573,163.6464,163.4473,163.5668,47527.0
2024-08-30 15:10:00,164.37,164.39,164.14,164.28,77461.0,163.5767,163.5966,163.3478,163.4872,77461.0
2024-08-30 15:15:00,164.27,164.33,164.21,164.26,62916.0,163.4772,163.5369,163.4175,163.4673,62916.0
2024-08-30 15:20:00,164.27,164.44,164.21,164.4,66733.0,163.4772,163.6464,163.4175,163.6066,66733.0
2024-08-30 15:25:00,164.4,164.58,164.35,164.55,89912.0,163.6066,163.7857,163.5568,163.7559,89912.0
2024-08-30 15:30:00,164.54,164.56,164.29,164.34,114556.0,163.7459,163.7658,163.4971,163.5469,114556.0
2024-08-30 15:35:00,164.34,164.38,164.19,164.25,137273.0,163.5469,163.5867,163.3976,163.4573,137273.0
2024-08-30 15:40:00,164.24,164.36,164.16,164.18,68502.0,163.4473,163.5668,163.3677,163.3876,68502.0
2024-08-30 15:45:00,164.18,164.41,164.09,164.4,142565.0,163.3876,163.6165,163.2981,163.6066,142565.0
2024-08-30 15:50:00,164.41,165.25,164.4,165.09,814736.0,163.6165,164.4525,163.6066,164.2932,814736.0
2024-08-30 15:55:00,165.1,165.28,164.8,165.01,1568371.0,164.3032,164.4823,164.0046,164.2136,1568371.0
2024-09-03 09:30:00,163.17,163.4,162.21,162.39,895119.0,162.3825,162.6114,161.4271,161.6063,895119.0
2024-09-03 09:35:00,162.4,162.4,161.36,162.01,319040.0,161.6162,161.6162,160.5812,161.2281,319040.0
2024-09-03 09:40:00,161.99,162.21,161.76,161.92,250845.0,161.2082,161.4271,160.9793,161.1385,250845.0
2024-09-03 09:45:00,161.92,162.83,161.82,162.79,253718.0,161.1385,162.0442,161.039,162.0043,253718.0
2024-09-03 09:50:00,162.78,162.95,162.15,162.34,169147.0,161.9944,162.1636,161.3674,161.5565,169147.0
2024-09-03 09:55:00,162.34,162.43,162.06,162.18,129986.0,161.5565,161.6461,161.2779,161.3973,129986.0
2024-09-03 10:00:00,162.22,162.28,161.68,162.03,177700.0,161.4371,161.4968,160.8997,161.248,177700.0
2024-09-03 10:05:00,162.03,162.12,161.74,161.99,94958.0,161.248,161.3376,160.9594,161.2082,94958.0
2024-09-03 10:10:00,161.97,162.01,161.63,161.66,116721.0,161.1883,161.2281,160.8499,160.8798,116721.0
2024-09-03 10:15:00,161.65,162.04,161.62,161.97,98786.0,160.8698,161.258,160.84,161.1883,98786.0
2024-09-03 10:20:00,161.97,162.11,161.87,162.0,96942.0,161.1883,161.3276,161.0888,161.2182,96942.0
2024-09-03 10:25:00,161.99,162.25,161.94,161.96,86020.0,161.2082,161.467,161.1584,161.1784,86020.0
2024-09-03 10:30:00,161.95,161.96,161.49,161.7,107162.0,161.1684,161.1784,160.7106,160.9196,107162.0
2024-09-03 10:35:00,161.69,161.86,161.41,161.47,153720.0,160.9097,161.0788,160.631,160.6907,153720.0
2024-09-03 10:40:00,161.46,161.53,161.21,161.34,273606.0,160.6808,160.7504,160.432,160.5613,273606.0
2024-09-03 10:45:00,161.35,161.44,160.74,160.77,331811.0,160.5713,160.6609,159.9642,159.9941,331811.0
2024-09-03 10:50:00,160.77,160.9,160.35,160.57,324011.0,159.9941,160.1235,159.5761,159.7951,324011.0
2024-09-03 10:55:00,160.57,160.9,160.56,160.59,156436.0,159.7951,160.1235,159.7851,159.815,156436.0
2024-09-03 11:00:00,160.59,160.77,160.41,160.63,162279.0,159.815,159.9941,159.6358,159.8548,162279.0
2024-09-03 11:05:00,160.61,160.84,160.54,160.66,149789.0,159.8349,160.0638,159.7652,159.8846,149789.0
2024-09-03 11:10:00,160.67,160.74,160.53,160.62,99204.0,159.8946,159.9642,159.7553,159.8448,99204.0
2024-09-03 11:15:00,160.62,160.8,160.59,160.69,111930.0,159.8448,160.024,159.815,159.9145,111930.0
2024-09-03 11:20:00,160.69,160.78,160.55,160.6,96986.0,159.9145,160.004,159.7752,159.8249,96986.0
2024-09-03 11:25:00,160.59,160.83,160.58,160.74,103559.0,159.815,160.0538,159.805,159.9642,103559.0
2024-09-03 11:30:00,160.74,160.85,160.58,160.73,97871.0,159.9642,160.0737,159.805,159.9543,97871.0
2024-09-03 11:35:00,160.75,161.02,160.75,160.89,77165.0,159.9742,160.2429,159.9742,160.1135,77165.0
2024-09-03 11:40:00,160.89,160.89,160.6,160.62,79305.0,160.1135,160.1135,159.8249,159.8448,79305.0
2024-09-03 11:45:00,160.62,160.83,160.62,160.83,67878.0,159.8448,160.0538,159.8448,160.0538,67878.0
2024-09-03 11:50:00,160.82,160.91,160.72,160.83,63504.0,160.0439,160.1334,159.9443,160.0538,63504.0
2024-09-03 11:55:00,160.83,160.86,160.55,160.59,109735.0,160.0538,160.0837,159.7752,159.815,109735.0
2024-09-03 12:00:00,160.58,160.77,160.5,160.59,104682.0,159.805,159.9941,159.7254,159.815,104682.0
2024-09-03 12:05:00,160.59,160.75,160.48,160.65,97511.0,159.815,159.9742,159.7055,159.8747,97511.0
2024-09-03 12:10:00,160.63,160.8,160.5,160.8,79003.0,159.8548,160.024,159.7254,160.024,79003.0
2024-09-03 12:15:00,160.78,161.03,160.68,160.83,95350.0,160.004,160.2528,159.9045,160.0538,95350.0
2024-09-03 12:20:00,160.83,160.93,160.58,160.58,94248.0,160.0538,160.1533,159.805,159.805,94248.0
2024-09-03 12:25:00,160.58,160.59,160.36,160.44,138402.0,159.805,159.815,159.5861,159.6657,138402.0
2024-09-03 12:30:00,160.43,160.6,160.36,160.51,124623.0,159.6557,159.8249,159.5861,159.7354,124623.0
2024-09-03 12:35:00,160.52,160.57,160.38,160.53,89077.0,159.7453,159.7951,159.606,159.7553,89077.0
2024-09-03 12:40:00,160.53,160.58,160.31,160.43,93468.0,159.7553,159.805,159.5363,159.6557,93468.0
2024-09-03 12:45:00,160.45,160.66,160.38,160.66,64572.0,159.6756,159.8846,159.606,159.8846,64572.0
2024-09-03 12:50:00,160.65,160.7,160.53,160.56,71672.0,159.8747,159.9244,159.7553,159.7851,71672.0
2024-09-03 12:55:00,160.56,160.63,160.43,160.55,96947.0,159.7851,159.8548,159.6557,159.7752,96947.0
2024-09-03 13:00:00,160.55,160.65,160.38,160.63,116177.0,159.7752,159.8747,159.606,159.8548,116177.0
2024-09-03 13:05:00,160.62,160.81,160.44,160.68,104040.0,159.8448,160.0339,159.6657,159.9045,104040.0
2024-09-03 13:10:00,160.69,160.7,160.43,160.54,113524.0,159.9145,159.9244,159.6557,159.7652,113524.0
2024-09-03 13:15:00,160.54,160.55,160.34,160.48,81706.0,159.7652,159.7752,159.5662,159.7055,81706.0
2024-09-03 13:20:00,160.49,160.66,160.41,160.61,141788.0,159.7154,159.8846,159.6358,159.8349,141788.0
2024-09-03 13:25:00,160.61,160.65,160.55,160.6,134447.0,159.8349,159.8747,159.7752,159.8249,134447.0
2024-09-03 13:30:00,160.6,160.68,160.33,160.34,142753.0,159.8249,159.9045,159.5562,159.5662,142753.0
2024-09-03 13:35:00,160.34,160.39,160.23,160.34,115099.0,159.5662,159.6159,159.4567,159.5662,115099.0
2024-09-03 13:40:00,160.34,160.36,160.03,160.04,121678.0,159.5662,159.5861,159.2577,159.2676,121678.0
2024-09-03 13:45:00,160.03,160.09,159.9,159.98,256340.0,159.2577,159.3174,159.1283,159.2079,256340.0
2024-09-03 13:50:00,160.0,160.09,159.92,160.0,83838.0,159.2278,159.3174,159.1482,159.2278,83838.0
2024-09-03 13:55:00,160.0,160.11,159.91,159.98,91100.0,159.2278,159.3373,159.1382,159.2079,91100.0
2024-09-03 14:00:00,159.99,160.02,159.76,159.78,161305.0,159.2179,159.2477,158.989,159.0089,161305.0
2024-09-03 14:05:00,159.78,159.93,159.71,159.89,74928.0,159.0089,159.1581,158.9392,159.1183,74928.0
2024-09-03 14:10:00,159.9,159.92,159.65,159.81,88357.0,159.1283,159.1482,158.8795,159.0387,88357.0
2024-09-03 14:15:00,159.81,159.83,159.18,159.18,261046.0,159.0387,159.0586,158.4118,158.4118,261046.0
2024-09-03 14:20:00,159.18,159.33,159.03,159.06,193428.0,158.4118,158.561,158.2625,158.2923,193428.0
2024-09-03 14:25:00,159.06,159.43,159.01,159.11,107586.0,158.2923,158.6606,158.2426,158.3421,107586.0
2024-09-03 14:30:00,159.1,159.45,159.1,159.32,178820.0,158.3322,158.6805,158.3322,158.5511,178820.0
2024-09-03 14:35:00,159.31,159.37,159.06,159.12,164441.0,158.5411,158.6009,158.2923,158.3521,164441.0
2024-09-03 14:40:00,159.13,159.21,159.1,159.1,220872.0,158.362,158.4416,158.3322,158.3322,220872.0
2024-09-03 14:45:00,159.09,159.23,159.05,159.16,145827.0,158.3222,158.4615,158.2824,158.3919,145827.0
2024-09-03 14:50:00,159.16,159.28,159.04,159.05,148826.0,158.3919,158.5113,158.2724,158.2824,148826.0
2024-09-03 14:55:00,159.05,159.14,158.94,159.06,206968.0,158.2824,158.372,158.1729,158.2923,206968.0
2024-09-03 15:00:00,159.06,159.08,158.96,159.01,132748.0,158.2923,158.3123,158.1928,158.2426,132748.0
2024-09-03 15:05:00,159.02,159.09,158.99,159.03,146820.0,158.2525,158.3222,158.2227,158.2625,146820.0
2024-09-03 15:10:00,159.03,159.13,158.93,159.0,222342.0,158.2625,158.362,158.163,158.2326,222342.0
2024-09-03 15:15:00,158.99,158.99,158.71,158.75,219899.0,158.2227,158.2227,157.944,157.9838,219899.0
2024-09-03 15:20:00,158.74,159.03,158.68,158.76,368525.0,157.9739,158.2625,157.9142,157.9938,368525.0
2024-09-03 15:25:00,158.75,158.76,158.54,158.55,249064.0,157.9838,157.9938,157.7749,157.7848,249064.0
2024-09-03 15:30:00,158.55,158.65,158.42,158.44,355442.0,157.7848,157.8843,157.6554,157.6753,355442.0
2024-09-03 15:35:00,158.44,158.44,158.14,158.16,362985.0,157.6753,157.6753,157.3768,157.3967,362985.0
2024-09-03 15:40:00,158.15,158.16,157.9,158.09,486520.0,157.3867,157.3967,157.1379,157.327,486520.0
2024-09-03 15:45:00,158.07,158.09,157.85,158.01,470947.0,157.3071,157.327,157.0882,157.2474,470947.0
2024-09-03 15:50:00,158.02,158.3,157.92,158.04,726491.0,157.2574,157.536,157.1579,157.2773,726491.0
2024-09-03 15:55:00,158.03,158.66,158.01,158.64,971871.0,157.2673,157.8943,157.2474,157.8744,971871.0
2024-09-04 09:30:00,158.09,160.07,157.96,159.75,549424.0,157.327,159.2975,157.1977,158.979,549424.0
2024-09-04 09:35:00,159.73,160.2,159.59,159.9,312652.0,158.9591,159.4268,158.8198,159.1283,312652.0
2024-09-04 09:40:00,159.9,160.4,159.8,159.92,335852.0,159.1283,159.6259,159.0288,159.1482,335852.0
2024-09-04 09:45:00,159.9,160.08,159.78,159.94,172422.0,159.1283,159.3074,159.0089,159.1681,172422.0
2024-09-04 09:50:00,159.93,160.1,159.58,159.6,160921.0,159.1581,159.3273,158.8098,158.8297,160921.0
2024-09-04 09:55:00,159.63,159.71,158.97,159.16,351240.0,158.8596,158.9392,158.2028,158.3919,351240.0
2024-09-04 10:00:00,159.15,159.42,158.36,159.08,548828.0,158.3819,158.6506,157.5957,158.3123,548828.0
2024-09-04 10:05:00,159.03,159.35,158.69,159.21,157025.0,158.2625,158.5809,157.9241,158.4416,157025.0
2024-09-04 10:10:00,159.19,159.45,158.75,158.94,132860.0,158.4217,158.6805,157.9838,158.1729,132860.0
2024-09-04 10:15:00,158.97,159.25,158.7,158.99,97166.0,158.2028,158.4814,157.9341,158.2227,97166.0
2024-09-04 10:20:00,159.0,159.04,158.81,159.0,169169.0,158.2326,158.2724,158.0436,158.2326,169169.0
2024-09-04 10:25:00,159.0,159.3,158.8,159.3,128207.0,158.2326,158.5312,158.0336,158.5312,128207.0
2024-09-04 10:30:00,159.27,159.49,159.2,159.49,84234.0,158.5013,158.7203,158.4317,158.7203,84234.0
2024-09-04 10:35:00,159.47,159.48,159.15,159.24,69299.0,158.7004,158.7103,158.3819,158.4715,69299.0
2024-09-04 10:40:00,159.24,159.36,159.13,159.32,102897.0,158.4715,158.5909,158.362,158.5511,102897.0
2024-09-04 10:45:00,159.33,159.39,158.98,159.07,89792.0,158.561,158.6208,158.2127,158.3023,89792.0
2024-09-04 10:50:00,159.08,159.46,159.05,159.46,103870.0,158.3123,158.6904,158.2824,158.6904,103870.0
2024-09-04 10:55:00,159.45,159.7,159.45,159.67,128855.0,158.6805,158.9293,158.6805,158.8994,128855.0
2024-09-04 11:00:00,159.68,159.8,159.62,159.75,125139.0,158.9094,159.0288,158.8496,158.979,125139.0
2024-09-04 11:05:00,159.75,159.9,159.35,159.35,107396.0,158.979,159.1283,158.5809,158.5809,107396.0
2024-09-04 11:10:00,159.36,159.5,159.15,159.16,117344.0,158.5909,158.7302,158.3819,158.3919,117344.0
2024-09-04 11:15:00,159.16,159.24,158.77,159.03,180575.0,158.3919,158.4715,158.0037,158.2625,180575.0
2024-09-04 11:20:00,159.04,159.08,158.76,158.85,105572.0,158.2724,158.3123,157.9938,158.0834,105572.0
2024-09-04 11:25:00,158.87,158.98,158.55,158.56,163477.0,158.1033,158.2127,157.7848,157.7948,163477.0
2024-09-04 11:30:00,158.57,158.63,158.44,158.55,202542.0,157.8047,157.8644,157.6753,157.7848,202542.0
2024-09-04 11:35:00,158.54,158.57,158.36,158.41,144702.0,157.7749,157.8047,157.5957,157.6455,144702.0
2024-09-04 11:40:00,158.4,158.61,158.28,158.5,97449.0,157.6355,157.8445,157.5161,157.7351,97449.0
2024-09-04 11:45:00,158.5,158.76,158.49,158.71,61724.0,157.7351,157.9938,157.7251,157.944,61724.0
2024-09-04 11:50:00,158.71,158.78,158.55,158.62,104548.0,157.944,158.0137,157.7848,157.8545,104548.0
2024-09-04 11:55:00,158.61,158.68,158.37,158.57,90747.0,157.8445,157.9142,157.6057,157.8047,90747.0
2024-09-04 12:00:00,158.56,158.59,158.22,158.28,114477.0,157.7948,157.8246,157.4564,157.5161,114477.0
2024-09-04 12:05:00,158.28,158.51,158.25,158.5,54309.0,157.5161,157.745,157.4863,157.7351,54309.0
2024-09-04 12:10:00,158.5,158.53,158.4,158.46,47775.0,157.7351,157.7649,157.6355,157.6952,47775.0
2024-09-04 12:15:00,158.45,158.54,158.42,158.43,65078.0,157.6853,157.7749,157.6554,157.6654,65078.0
2024-09-04 12:20:00,158.42,158.63,158.41,158.61,79044.0,157.6554,157.8644,157.6455,157.8445,79044.0
2024-09-04 12:25:00,158.61,158.69,158.49,158.6,96337.0,157.8445,157.9241,157.7251,157.8346,96337.0
2024-09-04 12:30:00,158.61,159.01,158.61,158.99,84047.0,157.8445,158.2426,157.8445,158.2227,84047.0
2024-09-04 12:35:00,158.99,159.05,158.89,158.95,88182.0,158.2227,158.2824,158.1232,158.1829,88182.0
2024-09-04 12:40:00,158.98,159.01,158.76,158.81,49823.0,158.2127,158.2426,157.9938,158.0436,49823.0
2024-09-04 12:45:00,158.83,158.88,158.68,158.83,57184.0,158.0635,158.1132,157.9142,158.0635,57184.0
2024-09-04 12:50:00,158.83,158.95,158.75,158.81,56910.0,158.0635,158.1829,157.9838,158.0436,56910.0
2024-09-04 12:55:00,158.81,158.82,158.64,158.72,64062.0,158.0436,158.0535,157.8744,157.954,64062.0
2024-09-04 13:00:00,158.72,158.73,158.47,158.5,58136.0,157.954,157.9639,157.7052,157.7351,58136.0
2024-09-04 13:05:00,158.5,158.62,158.42,158.56,42123.0,157.7351,157.8545,157.6554,157.7948,42123.0
2024-09-04 13:10:00,158.55,158.59,158.32,158.38,47004.0,157.7848,157.8246,157.5559,157.6156,47004.0
2024-09-04 13:15:00,158.38,158.47,158.26,158.38,53763.0,157.6156,157.7052,157.4962,157.6156,53763.0
2024-09-04 13:20:00,158.37,158.51,158.34,158.4,97627.0,157.6057,157.745,157.5758,157.6355,97627.0
2024-09-04 13:25:00,158.4,158.42,158.21,158.24,57494.0,157.6355,157.6554,157.4465,157.4763,57494.0
2024-09-04 13:30:00,158.26,158.42,158.2,158.34,101896.0,157.4962,157.6554,157.4365,157.5758,101896.0
2024-09-04 13:35:00,158.34,158.37,158.26,158.3,43190.0,157.5758,157.6057,157.4962,157.536,43190.0
2024-09-04 13:40:00,158.31,158.35,157.99,158.03,103765.0,157.546,157.5858,157.2275,157.2673,103765.0
2024-09-04 13:45:00,158.04,158.09,157.83,157.86,111619.0,157.2773,157.327,157.0683,157.0981,111619.0
2024-09-04 13:50:00,157.87,157.87,157.5,157.53,115171.0,157.1081,157.1081,156.7399,156.7697,115171.0
2024-09-04 13:55:00,157.54,157.76,157.44,157.7,82900.0,156.7797,156.9986,156.6802,156.9389,82900.0
2024-09-04 14:00:00,157.7,158.01,157.62,157.86,84804.0,156.9389,157.2474,156.8593,157.0981,84804.0
2024-09-04 14:05:00,157.85,158.08,157.77,157.98,55406.0,157.0882,157.3171,157.0086,157.2176,55406.0
2024-09-04 14:10:00,158.02,158.36,158.01,158.3,75812.0,157.2574,157.5957,157.2474,157.536,75812.0
2024-09-04 14:15:00,158.29,158.36,158.01,158.01,83698.0,157.5261,157.5957,157.2474,157.2474,83698.0
2024-09-04 14:20:00,158.02,158.02,157.8,157.94,112134.0,157.2574,157.2574,157.0384,157.1778,112134.0
2024-09-04 14:25:00,157.94,158.01,157.89,157.99,85660.0,157.1778,157.2474,157.128,157.2275,85660.0
2024-09-04 14:30:00,157.99,158.16,157.76,157.76,77176.0,157.2275,157.3967,156.9986,156.9986,77176.0
2024-09-04 14:35:00,157.76,157.84,157.61,157.76,92318.0,156.9986,157.0782,156.8493,156.9986,92318.0
2024-09-04 14:40:00,157.78,157.98,157.71,157.88,58216.0,157.0185,157.2176,156.9489,157.118,58216.0
2024-09-04 14:45:00,157.92,158.06,157.86,158.0,61128.0,157.1579,157.2972,157.0981,157.2375,61128.0
2024-09-04 14:50:00,158.01,158.1,157.79,157.9,67532.0,157.2474,157.337,157.0285,157.1379,67532.0
2024-09-04 14:55:00,157.9,158.06,157.84,157.91,52277.0,157.1379,157.2972,157.0782,157.1479,52277.0
2024-09-04 15:00:00,157.9,158.04,157.82,157.92,49514.0,157.1379,157.2773,157.0583,157.1579,49514.0
2024-09-04 15:05:00,157.92,157.99,157.79,157.87,55116.0,157.1579,157.2275,157.0285,157.1081,55116.0
2024-09-04 15:10:00,157.87,157.98,157.75,157.9,61123.0,157.1081,157.2176,156.9887,157.1379,61123.0
2024-09-04 15:15:00,157.91,158.12,157.89,158.08,63079.0,157.1479,157.3569,157.128,157.3171,63079.0
2024-09-04 15:20:00,158.08,158.24,158.05,158.22,101749.0,157.3171,157.4763,157.2872,157.4564,101749.0
2024-09-04 15:25:00,158.22,158.28,158.09,158.26,58389.0,157.4564,157.5161,157.327,157.4962,58389.0
2024-09-04 15:30:00,158.25,158.4,158.19,158.38,73193.0,157.4863,157.6355,157.4265,157.6156,73193.0
2024-09-04 15:35:00,158.39,158.44,158.17,158.18,75458.0,157.6256,157.6753,157.4066,157.4166,75458.0
2024-09-04 15:40:00,158.19,158.45,158.19,158.41,67354.0,157.4265,157.6853,157.4265,157.6455,67354.0
2024-09-04 15:45:00,158.41,158.46,158.23,158.33,111534.0,157.6455,157.6952,157.4664,157.5659,111534.0
2024-09-04 15:50:00,158.32,158.32,157.79,157.95,190756.0,157.5559,157.5559,157.0285,157.1877,190756.0
2024-09-04 15:55:00,157.94,158.06,157.71,157.8,633712.0,157.1778,157.2972,156.9489,157.0384,633712.0
2024-09-05 09:30:00,157.75,159.91,157.52,159.88,736497.0,156.9887,159.1382,156.7598,159.1084,736497.0
2024-09-05 09:35:00,159.89,161.02,159.76,160.43,565722.0,159.1183,160.2429,158.989,159.6557,565722.0
2024-09-05 09:40:00,160.41,160.65,159.53,159.59,172751.0,159.6358,159.8747,158.7601,158.8198,172751.0
2024-09-05 09:45:00,159.58,160.0,159.21,159.29,193618.0,158.8098,159.2278,158.4416,158.5212,193618.0
2024-09-05 09:50:00,159.3,159.8,159.18,159.75,185848.0,158.5312,159.0288,158.4118,158.979,185848.0
2024-09-05 09:55:00,159.78,160.2,159.54,159.95,242026.0,159.0089,159.4268,158.77,159.1781,242026.0
2024-09-05 10:00:00,159.95,160.32,159.94,159.96,206922.0,159.1781,159.5463,159.1681,159.188,206922.0
2024-09-05 10:05:00,159.95,160.08,159.62,159.69,64396.0,159.1781,159.3074,158.8496,158.9193,64396.0
2024-09-05 10:10:00,159.75,159.8,159.3,159.52,93731.0,158.979,159.0288,158.5312,158.7501,93731.0
2024-09-05 10:15:00,159.51,159.79,159.49,159.78,65747.0,158.7402,159.0188,158.7203,159.0089,65747.0
2024-09-05 10:20:00,159.8,160.23,159.77,160.2,109708.0,159.0288,159.4567,158.9989,159.4268,109708.0
2024-09-05 10:25:00,160.19,160.7,160.19,160.24,226678.0,159.4169,159.9244,159.4169,159.4667,226678.0
2024-09-05 10:30:00,160.24,160.43,160.15,160.3,196130.0,159.4667,159.6557,159.3771,159.5264,196130.0
2024-09-05 10:35:00,160.3,160.73,160.21,160.71,143678.0,159.5264,159.9543,159.4368,159.9344,143678.0
2024-09-05 10:40:00,160.71,160.71,160.32,160.36,121365.0,159.9344,159.9344,159.5463,159.5861,121365.0
2024-09-05 10:45:00,160.35,160.36,159.49,159.64,118574.0,159.5761,159.5861,158.7203,158.8695,118574.0
2024-09-05 10:50:00,159.59,159.71,159.44,159.5,98338.0,158.8198,158.9392,158.6705,158.7302,98338.0
2024-09-05 10:55:00,159.5,159.76,159.41,159.43,100649.0,158.7302,158.989,158.6407,158.6606,100649.0
2024-09-05 11:00:00,159.43,159.45,158.93,159.14,163904.0,158.6606,158.6805,158.163,158.372,163904.0
2024-09-05 11:05:00,159.14,159.48,159.12,159.39,74475.0,158.372,158.7103,158.3521,158.6208,74475.0
2024-09-05 11:10:00,159.44,159.5,159.1,159.14,41074.0,158.6705,158.7302,158.3322,158.372,41074.0
2024-09-05 11:15:00,159.16,159.35,158.93,159.05,51442.0,158.3919,158.5809,158.163,158.2824,51442.0
2024-09-05 11:20:00,159.06,159.12,158.65,158.73,62493.0,158.2923,158.3521,157.8843,157.9639,62493.0
2024-09-05 11:25:00,158.74,158.82,158.48,158.56,83335.0,157.9739,158.0535,157.7151,157.7948,83335.0
2024-09-05 11:30:00,158.56,158.74,158.51,158.7,51744.0,157.7948,157.9739,157.745,157.9341,51744.0
2024-09-05 11:35:00,158.69,158.91,158.69,158.82,59665.0,157.9241,158.1431,157.9241,158.0535,59665.0
2024-09-05 11:40:00,158.83,158.92,158.78,158.8,72870.0,158.0635,158.153,158.0137,158.0336,72870.0
2024-09-05 11:45:00,158.85,159.01,158.7,158.74,65772.0,158.0834,158.2426,157.9341,157.9739,65772.0
2024-09-05 11:50:00,158.72,158.82,158.57,158.62,53495.0,157.954,158.0535,157.8047,157.8545,53495.0
2024-09-05 11:55:00,158.63,158.64,158.14,158.22,92106.0,157.8644,157.8744,157.3768,157.4564,92106.0
2024-09-05 12:00:00,158.23,158.61,158.2,158.32,71036.0,157.4664,157.8445,157.4365,157.5559,71036.0
2024-09-05 12:05:00,158.31,158.43,158.18,158.37,75044.0,157.546,157.6654,157.4166,157.6057,75044.0
2024-09-05 12:10:00,158.38,158.38,157.97,158.09,61340.0,157.6156,157.6156,157.2076,157.327,61340.0
2024-09-05 12:15:00,158.09,158.17,157.94,158.04,84914.0,157.327,157.4066,157.1778,157.2773,84914.0
2024-09-05 12:20:00,158.03,158.19,158.01,158.12,78530.0,157.2673,157.4265,157.2474,157.3569,78530.0
2024-09-05 12:25:00,158.11,158.27,158.08,158.19,65469.0,157.3469,157.5062,157.3171,157.4265,65469.0
2024-09-05 12:30:00,158.19,158.27,158.08,158.11,78216.0,157.4265,157.5062,157.3171,157.3469,78216.0
2024-09-05 12:35:00,158.11,158.26,158.03,158.15,61873.0,157.3469,157.4962,157.2673,157.3867,61873.0
2024-09-05 12:40:00,158.16,158.43,158.15,158.27,51773.0,157.3967,157.6654,157.3867,157.5062,51773.0
2024-09-05 12:45:00,158.26,158.26,158.02,158.12,60016.0,157.4962,157.4962,157.2574,157.3569,60016.0
2024-09-05 12:50:00,158.12,158.17,158.03,158.07,43295.0,157.3569,157.4066,157.2673,157.3071,43295.0
2024-09-05 12:55:00,158.07,158.25,158.04,158.08,57378.0,157.3071,157.4863,157.2773,157.3171,57378.0
2024-09-05 13:00:00,158.07,158.15,157.97,158.03,56356.0,157.3071,157.3867,157.2076,157.2673,56356.0
2024-09-05 13:05:00,158.02,158.07,157.88,157.95,51006.0,157.2574,157.3071,157.118,157.1877,51006.0
2024-09-05 13:10:00,157.94,158.12,157.92,158.03,47262.0,157.1778,157.3569,157.1579,157.2673,47262.0
2024-09-05 13:15:00,158.03,158.11,157.86,158.1,48156.0,157.2673,157.3469,157.0981,157.337,48156.0
2024-09-05 13:20:00,158.09,158.13,158.01,158.12,26364.0,157.327,157.3668,157.2474,157.3569,26364.0
2024-09-05 13:25:00,158.11,158.15,157.89,157.89,31721.0,157.3469,157.3867,157.128,157.128,31721.0
2024-09-05 13:30:00,157.89,158.21,157.89,158.15,27485.0,157.128,157.4465,157.128,157.3867,27485.0
2024-09-05 13:35:00,158.16,158.35,158.15,158.22,31681.0,157.3967,157.5858,157.3867,157.4564,31681.0
2024-09-05 13:40:00,158.2,158.59,158.19,158.58,53866.0,157.4365,157.8246,157.4265,157.8147,53866.0
2024-09-05 13:45:00,158.57,158.85,158.57,158.83,63106.0,157.8047,158.0834,157.8047,158.0635,63106.0
2024-09-05 13:50:00,158.84,158.9,158.77,158.78,41084.0,158.0734,158.1331,158.0037,158.0137,41084.0
2024-09-05 13:55:00,158.79,158.98,158.77,158.97,64184.0,158.0237,158.2127,158.0037,158.2028,64184.0
2024-09-05 14:00:00,158.99,159.12,158.86,158.94,63725.0,158.2227,158.3521,158.0933,158.1729,63725.0
2024-09-05 14:05:00,158.93,158.99,158.83,158.94,40348.0,158.163,158.2227,158.0635,158.1729,40348.0
2024-09-05 14:10:00,158.95,159.0,158.75,158.77,51674.0,158.1829,158.2326,157.9838,158.0037,51674.0
2024-09-05 14:15:00,158.76,158.99,158.73,158.78,50741.0,157.9938,158.2227,157.9639,158.0137,50741.0
2024-09-05 14:20:00,158.79,158.84,158.65,158.68,34129.0,158.0237,158.0734,157.8843,157.9142,34129.0
2024-09-05 14:25:00,158.69,158.69,158.51,158.59,79975.0,157.9241,157.9241,157.745,157.8246,79975.0
2024-09-05 14:30:00,158.58,158.66,158.52,158.56,37501.0,157.8147,157.8943,157.755,157.7948,37501.0
2024-09-05 14:35:00,158.55,158.8,158.51,158.67,52336.0,157.7848,158.0336,157.745,157.9042,52336.0
2024-09-05 14:40:00,158.69,158.75,158.6,158.71,38619.0,157.9241,157.9838,157.8346,157.944,38619.0
2024-09-05 14:45:00,158.71,158.92,158.7,158.85,38523.0,157.944,158.153,157.9341,158.0834,38523.0
2024-09-05 14:50:00,158.88,159.11,158.75,158.75,126410.0,158.1132,158.3421,157.9838,157.9838,126410.0
2024-09-05 14:55:00,158.75,158.78,158.59,158.62,67132.0,157.9838,158.0137,157.8246,157.8545,67132.0
2024-09-05 15:00:00,158.63,158.69,158.47,158.64,169739.0,157.8644,157.9241,157.7052,157.8744,169739.0
2024-09-05 15:05:00,158.65,158.65,158.47,158.55,39920.0,157.8843,157.8843,157.7052,157.7848,39920.0
2024-09-05 15:10:00,158.54,158.59,158.4,158.44,42133.0,157.7749,157.8246,157.6355,157.6753,42133.0
2024-09-05 15:15:00,158.44,158.45,158.03,158.23,112736.0,157.6753,157.6853,157.2673,157.4664,112736.0
2024-09-05 15:20:00,158.23,158.31,158.16,158.28,79195.0,157.4664,157.546,157.3967,157.5161,79195.0
2024-09-05 15:25:00,158.27,158.4,158.2,158.35,48472.0,157.5062,157.6355,157.4365,157.5858,48472.0
2024-09-05 15:30:00,158.35,158.66,158.3,158.63,86762.0,157.5858,157.8943,157.536,157.8644,86762.0
2024-09-05 15:35:00,158.63,158.65,158.38,158.41,58830.0,157.8644,157.8843,157.6156,157.6455,58830.0
2024-09-05 15:40:00,158.41,158.41,157.92,158.05,147331.0,157.6455,157.6455,157.1579,157.2872,147331.0
2024-09-05 15:45:00,158.04,158.23,157.96,158.13,139520.0,157.2773,157.4664,157.1977,157.3668,139520.0
2024-09-05 15:50:00,158.13,158.23,157.9,158.12,188977.0,157.3668,157.4664,157.1379,157.3569,188977.0
2024-09-05 15:55:00,158.09,158.6,158.08,158.59,485301.0,157.327,157.8346,157.3171,157.8246,485301.0
2024-09-06 09:30:00,158.69,159.22,158.17,158.42,245311.0,157.9241,158.4516,157.4066,157.6554,245311.0
2024-09-06 09:35:00,158.4,158.46,157.18,157.32,205870.0,157.6355,157.6952,156.4214,156.5607,205870.0
2024-09-06 09:40:00,157.31,157.64,156.92,157.51,212732.0,156.5508,156.8792,156.1627,156.7498,212732.0
2024-09-06 09:45:00,157.46,157.72,157.05,157.07,145556.0,156.7001,156.9588,156.292,156.312,145556.0
2024-09-06 09:50:00,157.08,157.11,156.21,156.53,192911.0,156.3219,156.3518,155.4561,155.7746,192911.0
2024-09-06 09:55:00,156.55,156.76,156.23,156.34,125661.0,155.7945,156.0034,155.476,155.5855,125661.0
2024-09-06 10:00:00,156.32,156.58,156.02,156.48,170138.0,155.5656,155.8243,155.267,155.7248,170138.0
2024-09-06 10:05:00,156.48,156.63,156.11,156.26,126085.0,155.7248,155.8741,155.3566,155.5059,126085.0
2024-09-06 10:10:00,156.22,156.49,155.85,156.07,152019.0,155.4661,155.7348,155.0978,155.3168,152019.0
2024-09-06 10:15:00,156.08,156.26,155.98,156.21,100498.0,155.3267,155.5059,155.2272,155.4561,100498.0
2024-09-06 10:20:00,156.22,156.22,155.44,155.47,160819.0,155.4661,155.4661,154.6898,154.7197,160819.0
2024-09-06 10:25:00,155.48,155.62,155.26,155.29,179206.0,154.7296,154.869,154.5107,154.5405,179206.0
2024-09-06 10:30:00,155.28,155.41,154.91,154.96,258592.0,154.5306,154.66,154.1624,154.2121,258592.0
2024-09-06 10:35:00,154.97,155.44,154.91,155.27,163661.0,154.2221,154.6898,154.1624,154.5206,163661.0
2024-09-06 10:40:00,155.26,155.26,154.8,154.92,120816.0,154.5107,154.5107,154.0529,154.1723,120816.0
2024-09-06 10:45:00,154.93,154.98,154.52,154.57,155905.0,154.1823,154.232,153.7743,153.824,155905.0
2024-09-06 10:50:00,154.57,154.74,154.43,154.44,136263.0,153.824,153.9932,153.6847,153.6946,136263.0
2024-09-06 10:55:00,154.44,154.77,154.39,154.75,150788.0,153.6946,154.0231,153.6449,154.0031,150788.0
2024-09-06 11:00:00,154.76,155.41,154.56,154.6,300910.0,154.0131,154.66,153.8141,153.8539,300910.0
2024-09-06 11:05:00,154.57,154.93,154.45,154.64,122523.0,153.824,154.1823,153.7046,153.8937,122523.0
2024-09-06 11:10:00,154.66,154.86,154.46,154.51,135871.0,153.9136,154.1126,153.7145,153.7643,135871.0
2024-09-06 11:15:00,154.52,154.55,153.91,153.97,180146.0,153.7743,153.8041,153.1672,153.2269,180146.0
2024-09-06 11:20:00,153.97,154.26,153.88,154.08,159501.0,153.2269,153.5155,153.1373,153.3364,159501.0
2024-09-06 11:25:00,154.07,154.16,153.8,153.85,115351.0,153.3264,153.416,153.0577,153.1075,115351.0
2024-09-06 11:30:00,153.86,154.15,153.85,153.88,151981.0,153.1174,153.406,153.1075,153.1373,151981.0
2024-09-06 11:35:00,153.88,154.02,153.74,153.83,97569.0,153.1373,153.2767,152.998,153.0876,97569.0
2024-09-06 11:40:00,153.83,153.87,153.58,153.62,120667.0,153.0876,153.1274,152.8388,152.8786,120667.0
2024-09-06 11:45:00,153.6,153.62,153.32,153.46,183558.0,152.8587,152.8786,152.5801,152.7194,183558.0
2024-09-06 11:50:00,153.47,153.82,153.31,153.73,130618.0,152.7293,153.0776,152.5701,152.9881,130618.0
2024-09-06 11:55:00,153.72,153.75,153.46,153.47,80354.0,152.9781,153.008,152.7194,152.7293,80354.0
2024-09-06 12:00:00,153.5,153.57,153.36,153.42,85414.0,152.7592,152.8288,152.6199,152.6796,85414.0
2024-09-06 12:05:00,153.42,153.57,153.3,153.38,99127.0,152.6796,152.8288,152.5601,152.6398,99127.0
2024-09-06 12:10:00,153.37,153.47,153.27,153.38,105349.0,152.6298,152.7293,152.5303,152.6398,105349.0
2024-09-06 12:15:00,153.4,153.46,153.16,153.24,76774.0,152.6597,152.7194,152.4208,152.5004,76774.0
2024-09-06 12:20:00,153.23,153.25,153.03,153.17,131462.0,152.4905,152.5104,152.2915,152.4308,131462.0
2024-09-06 12:25:00,153.16,153.28,152.81,152.9,156487.0,152.4208,152.5402,152.0725,152.1621,156487.0
2024-09-06 12:30:00,152.9,153.1,152.82,153.1,88309.0,152.1621,152.3611,152.0825,152.3611,88309.0
2024-09-06 12:35:00,153.09,153.25,152.9,152.93,67010.0,152.3512,152.5104,152.1621,152.1919,67010.0
2024-09-06 12:40:00,152.92,153.15,152.8,153.14,78694.0,152.182,152.4109,152.0626,152.4009,78694.0
2024-09-06 12:45:00,153.15,153.2,152.85,152.94,66164.0,152.4109,152.4606,152.1123,152.2019,66164.0
2024-09-06 12:50:00,152.93,152.97,152.81,152.9,46960.0,152.1919,152.2317,152.0725,152.1621,46960.0
2024-09-06 12:55:00,152.89,153.07,152.86,153.0,71567.0,152.1521,152.3313,152.1223,152.2616,71567.0
2024-09-06 13:00:00,153.0,153.28,152.99,153.22,60995.0,152.2616,152.5402,152.2516,152.4805,60995.0
2024-09-06 13:05:00,153.21,153.29,153.0,153.22,92671.0,152.4706,152.5502,152.2616,152.4805,92671.0
2024-09-06 13:10:00,153.21,153.42,153.2,153.34,92338.0,152.4706,152.6796,152.4606,152.6,92338.0
2024-09-06 13:15:00,153.32,153.38,153.2,153.22,126325.0,152.5801,152.6398,152.4606,152.4805,126325.0
2024-09-06 13:20:00,153.21,153.36,153.16,153.28,84508.0,152.4706,152.6199,152.4208,152.5402,84508.0
2024-09-06 13:25:00,153.28,153.35,153.09,153.09,85184.0,152.5402,152.6099,152.3512,152.3512,85184.0
2024-09-06 13:30:00,153.09,153.11,152.97,153.05,85107.0,152.3512,152.3711,152.2317,152.3114,85107.0
2024-09-06 13:35:00,153.05,153.06,152.92,152.98,106391.0,152.3114,152.3213,152.182,152.2417,106391.0
2024-09-06 13:40:00,152.98,153.01,152.9,152.99,61067.0,152.2417,152.2715,152.1621,152.2516,61067.0
2024-09-06 13:45:00,152.99,153.11,152.93,153.03,63588.0,152.2516,152.3711,152.1919,152.2915,63588.0
2024-09-06 13:50:00,153.02,153.04,152.93,153.0,61668.0,152.2815,152.3014,152.1919,152.2616,61668.0
2024-09-06 13:55:00,153.0,153.1,152.94,153.0,106486.0,152.2616,152.3611,152.2019,152.2616,106486.0
2024-09-06 14:00:00,153.01,153.05,152.89,152.92,83106.0,152.2715,152.3114,152.1521,152.182,83106.0
2024-09-06 14:05:00,152.92,153.01,152.87,152.97,98670.0,152.182,152.2715,152.1322,152.2317,98670.0
2024-09-06 14:10:00,152.96,153.17,152.96,153.05,85422.0,152.2218,152.4308,152.2218,152.3114,85422.0
2024-09-06 14:15:00,153.05,153.13,152.62,152.64,239744.0,152.3114,152.391,151.8834,151.9033,239744.0
2024-09-06 14:20:00,152.63,152.96,152.63,152.85,84907.0,151.8934,152.2218,151.8934,152.1123,84907.0
2024-09-06 14:25:00,152.87,152.99,152.7,152.96,104980.0,152.1322,152.2516,151.963,152.2218,104980.0
2024-09-06 14:30:00,152.97,153.08,152.92,152.97,150388.0,152.2317,152.3412,152.182,152.2317,150388.0
2024-09-06 14:35:00,152.97,152.97,152.85,152.93,141105.0,152.2317,152.2317,152.1123,152.1919,141105.0
2024-09-06 14:40:00,152.93,153.11,152.82,153.11,170884.0,152.1919,152.3711,152.0825,152.3711,170884.0
2024-09-06 14:45:00,153.11,153.31,153.08,153.25,179123.0,152.3711,152.5701,152.3412,152.5104,179123.0
2024-09-06 14:50:00,153.25,153.28,152.98,153.13,139248.0,152.5104,152.5402,152.2417,152.391,139248.0
2024-09-06 14:55:00,153.13,153.19,152.97,153.09,216081.0,152.391,152.4507,152.2317,152.3512,216081.0
2024-09-06 15:00:00,153.1,153.16,152.9,153.0,231346.0,152.3611,152.4208,152.1621,152.2616,231346.0
2024-09-06 15:05:00,152.99,153.19,152.92,153.18,327706.0,152.2516,152.4507,152.182,152.4407,327706.0
2024-09-06 15:10:00,153.19,153.23,153.0,153.03,254564.0,152.4507,152.4905,152.2616,152.2915,254564.0
2024-09-06 15:15:00,153.03,153.16,152.94,152.96,215472.0,152.2915,152.4208,152.2019,152.2218,215472.0
2024-09-06 15:20:00,152.96,153.12,152.67,152.91,289677.0,152.2218,152.381,151.9332,152.172,289677.0
2024-09-06 15:25:00,152.93,153.15,152.85,152.91,204474.0,152.1919,152.4109,152.1123,152.172,204474.0
2024-09-06 15:30:00,152.92,152.92,152.69,152.7,183463.0,152.182,152.182,151.9531,151.963,183463.0
2024-09-06 15:35:00,152.7,152.76,152.41,152.49,231056.0,151.963,152.0228,151.6744,151.7541,231056.0
2024-09-06 15:40:00,152.48,152.66,152.42,152.47,147301.0,151.7441,151.9232,151.6844,151.7342,147301.0
2024-09-06 15:45:00,152.48,152.92,152.47,152.84,267067.0,151.7441,152.182,151.7342,152.1024,267067.0
2024-09-06 15:50:00,152.84,153.0,152.4,152.49,469256.0,152.1024,152.2616,151.6645,151.7541,469256.0
2024-09-06 15:55:00,152.49,152.49,151.93,152.11,1763271.0,151.7541,151.7541,151.1968,151.3759,1763271.0
2024-09-09 09:30:00,153.64,154.55,153.29,154.46,713785.0,153.103,154.0098,152.7542,153.9201,713785.0
2024-09-09 09:35:00,154.46,154.64,154.24,154.26,293679.0,153.9201,154.0995,153.7009,153.7208,293679.0
2024-09-09 09:40:00,154.26,154.31,154.02,154.11,243353.0,153.7208,153.7707,153.4817,153.5714,243353.0
2024-09-09 09:45:00,154.1,154.33,153.88,154.11,223376.0,153.5614,153.7906,153.3422,153.5714,223376.0
2024-09-09 09:50:00,154.12,154.6,154.12,154.25,308328.0,153.5813,154.0596,153.5813,153.7109,308328.0
2024-09-09 09:55:00,154.24,154.26,153.76,153.82,226600.0,153.7009,153.7208,153.2226,153.2824,226600.0
2024-09-09 10:00:00,153.83,153.84,153.26,153.27,217152.0,153.2923,153.3023,152.7243,152.7343,217152.0
2024-09-09 10:05:00,153.26,153.34,152.7,152.75,231288.0,152.7243,152.804,152.1663,152.2161,231288.0
2024-09-09 10:10:00,152.76,153.24,152.74,152.79,223309.0,152.2261,152.7044,152.2061,152.256,223309.0
2024-09-09 10:15:00,152.78,152.86,152.08,152.25,238940.0,152.246,152.3257,151.5485,151.7179,238940.0
2024-09-09 10:20:00,152.26,152.26,151.78,151.84,248422.0,151.7278,151.7278,151.2495,151.3093,248422.0
2024-09-09 10:25:00,151.83,151.84,151.57,151.67,280990.0,151.2993,151.3093,151.0402,151.1399,280990.0
2024-09-09 10:30:00,151.67,151.67,150.74,151.06,326557.0,151.1399,151.1399,150.2131,150.532,326557.0
2024-09-09 10:35:00,151.06,151.22,150.56,150.71,275482.0,150.532,150.6915,150.0338,150.1832,275482.0
2024-09-09 10:40:00,150.7,150.9,150.49,150.6,251933.0,150.1733,150.3726,149.964,150.0736,251933.0
2024-09-09 10:45:00,150.59,150.75,150.24,150.52,224593.0,150.0637,150.2231,149.7149,149.9939,224593.0
2024-09-09 10:50:00,150.51,150.66,150.37,150.65,175432.0,149.9839,150.1334,149.8444,150.1234,175432.0
2024-09-09 10:55:00,150.65,150.7,150.16,150.16,158661.0,150.1234,150.1733,149.6352,149.6352,158661.0
2024-09-09 11:00:00,150.16,150.37,149.91,149.97,285161.0,149.6352,149.8444,149.386,149.4458,285161.0
2024-09-09 11:05:00,149.99,150.13,149.56,149.8,497261.0,149.4658,149.6053,149.0373,149.2764,497261.0
2024-09-09 11:10:00,149.81,149.88,149.37,149.49,344888.0,149.2864,149.3561,148.8479,148.9675,344888.0
2024-09-09 11:15:00,149.47,149.58,149.21,149.33,271748.0,148.9476,149.0572,148.6885,148.8081,271748.0
2024-09-09 11:20:00,149.33,149.34,149.12,149.22,245195.0,148.8081,148.818,148.5988,148.6984,245195.0
2024-09-09 11:25:00,149.22,149.47,149.17,149.43,242558.0,148.6984,148.9476,148.6486,148.9077,242558.0
2024-09-09 11:30:00,149.42,149.81,149.28,149.78,199126.0,148.8977,149.2864,148.7582,149.2565,199126.0
2024-09-09 11:35:00,149.79,149.99,149.32,149.7,178885.0,149.2665,149.4658,148.7981,149.1768,178885.0
2024-09-09 11:40:00,149.69,150.09,149.66,150.06,141377.0,149.1668,149.5654,149.1369,149.5355,141377.0
2024-09-09 11:45:00,150.07,150.25,150.02,150.22,111272.0,149.5455,149.7248,149.4957,149.695,111272.0
2024-09-09 11:50:00,150.22,150.23,149.86,149.88,111541.0,149.695,149.7049,149.3362,149.3561,111541.0
2024-09-09 11:55:00,149.88,150.4,149.85,150.4,165417.0,149.3561,149.8743,149.3262,149.8743,165417.0
2024-09-09 12:00:00,150.39,150.53,150.28,150.33,127319.0,149.8644,150.0039,149.7547,149.8046,127319.0
2024-09-09 12:05:00,150.34,150.39,149.95,150.02,148868.0,149.8145,149.8644,149.4259,149.4957,148868.0
2024-09-09 12:10:00,150.03,150.06,149.72,149.84,125825.0,149.5056,149.5355,149.1967,149.3163,125825.0
2024-09-09 12:15:00,149.82,150.24,149.7,150.18,136492.0,149.2963,149.7149,149.1768,149.6551,136492.0
2024-09-09 12:20:00,150.18,150.3,150.11,150.21,110146.0,149.6551,149.7747,149.5853,149.685,110146.0
2024-09-09 12:25:00,150.21,150.52,150.19,150.52,128135.0,149.685,149.9939,149.6651,149.9939,128135.0
2024-09-09 12:30:00,150.52,150.79,150.49,150.77,109909.0,149.9939,150.263,149.964,150.243,109909.0
2024-09-09 12:35:00,150.77,150.94,150.62,150.74,112062.0,150.243,150.4124,150.0936,150.2131,112062.0
2024-09-09 12:40:00,150.74,151.06,150.69,150.83,135345.0,150.2131,150.532,150.1633,150.3028,135345.0
2024-09-09 12:45:00,150.84,150.92,150.66,150.69,86580.0,150.3128,150.3925,150.1334,150.1633,86580.0
2024-09-09 12:50:00,150.69,150.8,150.58,150.58,123128.0,150.1633,150.2729,150.0537,150.0537,123128.0
2024-09-09 12:55:00,150.58,150.78,150.58,150.67,97911.0,150.0537,150.253,150.0537,150.1434,97911.0
2024-09-09 13:00:00,150.68,150.72,150.51,150.6,117390.0,150.1533,150.1932,149.9839,150.0736,117390.0
2024-09-09 13:05:00,150.59,150.65,150.47,150.59,121883.0,150.0637,150.1234,149.9441,150.0637,121883.0
2024-09-09 13:10:00,150.6,150.65,150.48,150.56,125233.0,150.0736,150.1234,149.954,150.0338,125233.0
2024-09-09 13:15:00,150.56,150.62,150.5,150.58,127097.0,150.0338,150.0936,149.974,150.0537,127097.0
2024-09-09 13:20:00,150.59,150.61,150.51,150.58,109203.0,150.0637,150.0836,149.9839,150.0537,109203.0
2024-09-09 13:25:00,150.58,150.7,150.52,150.58,141437.0,150.0537,150.1733,149.9939,150.0537,141437.0
2024-09-09 13:30:00,150.58,150.63,150.35,150.53,140879.0,150.0537,150.1035,149.8245,150.0039,140879.0
2024-09-09 13:35:00,150.52,150.52,150.32,150.42,181779.0,149.9939,149.9939,149.7946,149.8943,181779.0
2024-09-09 13:40:00,150.42,150.52,150.03,150.07,124049.0,149.8943,149.9939,149.5056,149.5455,124049.0
2024-09-09 13:45:00,150.05,150.27,150.01,150.22,116011.0,149.5255,149.7448,149.4857,149.695,116011.0
2024-09-09 13:50:00,150.21,150.4,150.07,150.32,127797.0,149.685,149.8743,149.5455,149.7946,127797.0
2024-09-09 13:55:00,150.32,150.48,150.17,150.26,126061.0,149.7946,149.954,149.6451,149.7348,126061.0
2024-09-09 14:00:00,150.27,150.31,150.03,150.11,134426.0,149.7448,149.7846,149.5056,149.5853,134426.0
2024-09-09 14:05:00,150.13,150.13,149.99,150.04,174775.0,149.6053,149.6053,149.4658,149.5156,174775.0
2024-09-09 14:10:00,150.04,150.05,149.85,149.85,95422.0,149.5156,149.5255,149.3262,149.3262,95422.0
2024-09-09 14:15:00,149.84,149.91,149.71,149.72,209398.0,149.3163,149.386,149.1867,149.1967,209398.0
2024-09-09 14:20:00,149.73,149.73,149.56,149.59,114209.0,149.2067,149.2067,149.0373,149.0672,114209.0
2024-09-09 14:25:00,149.59,149.95,149.56,149.72,112046.0,149.0672,149.4259,149.0373,149.1967,112046.0
2024-09-09 14:30:00,149.72,149.91,149.61,149.72,205511.0,149.1967,149.386,149.0871,149.1967,205511.0
2024-09-09 14:35:00,149.73,149.8,149.28,149.3,205926.0,149.2067,149.2764,148.7582,148.7782,205926.0
2024-09-09 14:40:00,149.3,149.36,149.16,149.21,249853.0,148.7782,148.838,148.6387,148.6885,249853.0
2024-09-09 14:45:00,149.22,149.27,149.07,149.19,207254.0,148.6984,148.7483,148.549,148.6686,207254.0
2024-09-09 14:50:00,149.2,149.29,149.12,149.24,156474.0,148.6785,148.7682,148.5988,148.7184,156474.0
2024-09-09 14:55:00,149.24,149.28,149.15,149.17,141867.0,148.7184,148.7582,148.6287,148.6486,141867.0
2024-09-09 15:00:00,149.18,149.22,149.06,149.08,180079.0,148.6586,148.6984,148.539,148.5589,180079.0
2024-09-09 15:05:00,149.07,149.19,148.91,149.09,272658.0,148.549,148.6686,148.3895,148.5689,272658.0
2024-09-09 15:10:00,149.09,149.1,148.99,149.03,197635.0,148.5689,148.5789,148.4693,148.5091,197635.0
2024-09-09 15:15:00,149.02,149.06,148.82,148.86,214271.0,148.4991,148.539,148.2998,148.3397,214271.0
2024-09-09 15:20:00,148.86,148.87,148.59,148.66,265113.0,148.3397,148.3497,148.0706,148.1404,265113.0
2024-09-09 15:25:00,148.65,148.75,148.58,148.66,335493.0,148.1304,148.2301,148.0607,148.1404,335493.0
2024-09-09 15:30:00,148.67,148.69,148.2,148.31,362176.0,148.1504,148.1703,147.682,147.7916,362176.0
2024-09-09 15:35:00,148.31,148.56,148.29,148.56,289079.0,147.7916,148.0408,147.7717,148.0408,289079.0
2024-09-09 15:40:00,148.58,149.02,148.58,148.97,344928.0,148.0607,148.4991,148.0607,148.4493,344928.0
2024-09-09 15:45:00,148.97,149.44,148.97,149.4,327269.0,148.4493,148.9177,148.4493,148.8778,327269.0
2024-09-09 15:50:00,149.41,149.41,149.01,149.09,391410.0,148.8878,148.8878,148.4892,148.5689,391410.0
2024-09-09 15:55:00,149.1,149.64,149.1,149.55,1137150.0,148.5789,149.117,148.5789,149.0273,1137150.0
2024-09-10 09:30:00,151.45,152.3,151.4,151.9,810490.0,150.9207,151.7677,150.8708,151.3691,810490.0
2024-09-10 09:35:00,151.9,152.01,151.16,151.26,339415.0,151.3691,151.4787,150.6317,150.7313,339415.0
2024-09-10 09:40:00,151.23,151.35,150.88,151.3,135053.0,150.7014,150.821,150.3526,150.7712,135053.0
2024-09-10 09:45:00,151.29,151.3,150.81,150.95,154763.0,150.7612,150.7712,150.2829,150.4224,154763.0
2024-09-10 09:50:00,150.96,151.29,150.66,151.22,120916.0,150.4324,150.7612,150.1334,150.6915,120916.0
2024-09-10 09:55:00,151.23,151.42,151.12,151.24,142062.0,150.7014,150.8908,150.5918,150.7114,142062.0
2024-09-10 10:00:00,151.26,151.4,151.02,151.27,163996.0,150.7313,150.8708,150.4922,150.7413,163996.0
2024-09-10 10:05:00,151.27,151.45,150.93,151.29,195518.0,150.7413,150.9207,150.4025,150.7612,195518.0
2024-09-10 10:10:00,151.3,151.32,150.46,150.62,185864.0,150.7712,150.7911,149.9341,150.0936,185864.0
2024-09-10 10:15:00,150.6,150.84,150.49,150.82,128539.0,150.0736,150.3128,149.964,150.2929,128539.0
2024-09-10 10:20:00,150.83,150.92,150.41,150.56,124341.0,150.3028,150.3925,149.8843,150.0338,124341.0
2024-09-10 10:25:00,150.56,151.23,150.56,151.16,158058.0,150.0338,150.7014,150.0338,150.6317,158058.0
2024-09-10 10:30:00,151.16,151.18,150.46,150.6,162701.0,150.6317,150.6516,149.9341,150.0736,162701.0
2024-09-10 10:35:00,150.61,150.78,150.48,150.59,91880.0,150.0836,150.253,149.954,150.0637,91880.0
2024-09-10 10:40:00,150.58,150.72,150.12,150.16,122837.0,150.0537,150.1932,149.5953,149.6352,122837.0
2024-09-10 10:45:00,150.15,150.34,150.13,150.24,73145.0,149.6252,149.8145,149.6053,149.7149,73145.0
2024-09-10 10:50:00,150.23,150.28,149.99,150.22,158977.0,149.7049,149.7547,149.4658,149.695,158977.0
2024-09-10 10:55:00,150.22,150.38,150.15,150.33,105754.0,149.695,149.8544,149.6252,149.8046,105754.0
2024-09-10 11:00:00,150.33,150.48,150.23,150.23,71307.0,149.8046,149.954,149.7049,149.7049,71307.0
2024-09-10 11:05:00,150.23,150.36,150.14,150.26,63885.0,149.7049,149.8345,149.6152,149.7348,63885.0
2024-09-10 11:10:00,150.28,150.39,150.09,150.2,57542.0,149.7547,149.8644,149.5654,149.675,57542.0
2024-09-10 11:15:00,150.2,150.68,150.19,150.54,81867.0,149.675,150.1533,149.6651,150.0138,81867.0
2024-09-10 11:20:00,150.57,150.76,150.52,150.71,77190.0,150.0437,150.2331,149.9939,150.1832,77190.0
2024-09-10 11:25:00,150.72,150.86,150.69,150.85,74097.0,150.1932,150.3327,150.1633,150.3227,74097.0
2024-09-10 11:30:00,150.86,150.99,150.78,150.8,88436.0,150.3327,150.4623,150.253,150.2729,88436.0
2024-09-10 11:35:00,150.8,150.88,150.58,150.61,209588.0,150.2729,150.3526,150.0537,150.0836,209588.0
2024-09-10 11:40:00,150.61,150.72,150.48,150.55,90226.0,150.0836,150.1932,149.954,150.0238,90226.0
2024-09-10 11:45:00,150.54,150.57,150.29,150.32,64782.0,150.0138,150.0437,149.7647,149.7946,64782.0
2024-09-10 11:50:00,150.33,150.36,149.95,149.98,110445.0,149.8046,149.8345,149.4259,149.4558,110445.0
2024-09-10 11:55:00,149.98,150.01,149.74,149.75,100847.0,149.4558,149.4857,149.2166,149.2266,100847.0
2024-09-10 12:00:00,149.74,149.88,149.54,149.68,76981.0,149.2166,149.3561,149.0173,149.1568,76981.0
2024-09-10 12:05:00,149.7,149.94,149.68,149.89,81375.0,149.1768,149.4159,149.1568,149.3661,81375.0
2024-09-10 12:10:00,149.88,150.1,149.84,149.97,76121.0,149.3561,149.5754,149.3163,149.4458,76121.0
2024-09-10 12:15:00,149.99,150.13,149.95,149.97,101106.0,149.4658,149.6053,149.4259,149.4458,101106.0
2024-09-10 12:20:00,149.96,150.13,149.96,150.06,60706.0,149.4359,149.6053,149.4359,149.5355,60706.0
2024-09-10 12:25:00,150.05,150.12,149.93,150.06,55608.0,149.5255,149.5953,149.406,149.5355,55608.0
2024-09-10 12:30:00,150.05,150.23,149.99,150.21,48399.0,149.5255,149.7049,149.4658,149.685,48399.0
2024-09-10 12:35:00,150.21,150.21,150.05,150.12,42881.0,149.685,149.685,149.5255,149.5953,42881.0
2024-09-10 12:40:00,150.12,150.28,150.08,150.26,58428.0,149.5953,149.7547,149.5554,149.7348,58428.0
2024-09-10 12:45:00,150.27,150.42,150.24,150.36,56967.0,149.7448,149.8943,149.7149,149.8345,56967.0
2024-09-10 12:50:00,150.36,150.62,150.32,150.58,59075.0,149.8345,150.0936,149.7946,150.0537,59075.0
2024-09-10 12:55:00,150.58,150.61,150.45,150.46,62635.0,150.0537,150.0836,149.9241,149.9341,62635.0
2024-09-10 13:00:00,150.46,150.68,150.45,150.65,69748.0,149.9341,150.1533,149.9241,150.1234,69748.0
2024-09-10 13:05:00,150.63,150.64,150.38,150.49,82033.0,150.1035,150.1135,149.8544,149.964,82033.0
2024-09-10 13:10:00,150.5,150.88,150.47,150.87,88045.0,149.974,150.3526,149.9441,150.3427,88045.0
2024-09-10 13:15:00,150.87,150.91,150.75,150.79,232417.0,150.3427,150.3825,150.2231,150.263,232417.0
2024-09-10 13:20:00,150.78,150.85,150.66,150.81,73294.0,150.253,150.3227,150.1334,150.2829,73294.0
2024-09-10 13:25:00,150.84,150.86,150.5,150.57,71540.0,150.3128,150.3327,149.974,150.0437,71540.0
2024-09-10 13:30:00,150.57,150.71,150.48,150.68,84726.0,150.0437,150.1832,149.954,150.1533,84726.0
2024-09-10 13:35:00,150.69,150.81,150.59,150.67,63031.0,150.1633,150.2829,150.0637,150.1434,63031.0
2024-09-10 13:40:00,150.66,150.74,150.53,150.67,93513.0,150.1334,150.2131,150.0039,150.1434,93513.0
2024-09-10 13:45:00,150.68,150.77,150.59,150.71,75129.0,150.1533,150.243,150.0637,150.1832,75129.0
2024-09-10 13:50:00,150.7,150.79,150.65,150.69,87812.0,150.1733,150.263,150.1234,150.1633,87812.0
2024-09-10 13:55:00,150.71,150.77,150.63,150.75,73253.0,150.1832,150.243,150.1035,150.2231,73253.0
2024-09-10 14:00:00,150.75,151.25,150.75,151.16,182747.0,150.2231,150.7214,150.2231,150.6317,182747.0
2024-09-10 14:05:00,151.16,151.21,151.01,151.18,113226.0,150.6317,150.6815,150.4822,150.6516,113226.0
2024-09-10 14:10:00,151.17,151.31,151.12,151.23,87147.0,150.6416,150.7811,150.5918,150.7014,87147.0
2024-09-10 14:15:00,151.25,151.31,151.22,151.26,93212.0,150.7214,150.7811,150.6915,150.7313,93212.0
2024-09-10 14:20:00,151.25,151.3,151.05,151.25,94886.0,150.7214,150.7712,150.5221,150.7214,94886.0
2024-09-10 14:25:00,151.23,151.38,151.17,151.33,79834.0,150.7014,150.8509,150.6416,150.8011,79834.0
2024-09-10 14:30:00,151.33,151.44,151.3,151.39,86516.0,150.8011,150.9107,150.7712,150.8609,86516.0
2024-09-10 14:35:00,151.4,151.51,151.33,151.5,80215.0,150.8708,150.9804,150.8011,150.9705,80215.0
2024-09-10 14:40:00,151.5,151.57,151.43,151.57,92488.0,150.9705,151.0402,150.9007,151.0402,92488.0
2024-09-10 14:45:00,151.57,151.63,151.52,151.59,70709.0,151.0402,151.1,150.9904,151.0602,70709.0
2024-09-10 14:50:00,151.58,151.6,151.42,151.47,61380.0,151.0502,151.0701,150.8908,150.9406,61380.0
2024-09-10 14:55:00,151.46,151.49,151.3,151.32,52988.0,150.9306,150.9605,150.7712,150.7911,52988.0
2024-09-10 15:00:00,151.32,151.43,151.28,151.35,76317.0,150.7911,150.9007,150.7512,150.821,76317.0
2024-09-10 15:05:00,151.36,151.44,151.18,151.29,76338.0,150.831,150.9107,150.6516,150.7612,76338.0
2024-09-10 15:10:00,151.3,151.47,151.29,151.4,86338.0,150.7712,150.9406,150.7612,150.8708,86338.0
2024-09-10 15:15:00,151.39,151.4,151.22,151.26,81363.0,150.8609,150.8708,150.6915,150.7313,81363.0
2024-09-10 15:20:00,151.28,151.34,151.19,151.21,58811.0,150.7512,150.811,150.6616,150.6815,58811.0
2024-09-10 15:25:00,151.21,151.24,150.97,151.09,91437.0,150.6815,150.7114,150.4423,150.5619,91437.0
2024-09-10 15:30:00,151.09,151.24,151.03,151.08,85099.0,150.5619,150.7114,150.5021,150.5519,85099.0
2024-09-10 15:35:00,151.09,151.1,150.74,150.75,93011.0,150.5619,150.5719,150.2131,150.2231,93011.0
2024-09-10 15:40:00,150.75,150.91,150.65,150.67,97892.0,150.2231,150.3825,150.1234,150.1434,97892.0
2024-09-10 15:45:00,150.67,150.77,150.54,150.56,138138.0,150.1434,150.243,150.0138,150.0338,138138.0
2024-09-10 15:50:00,150.55,150.69,150.23,150.23,274679.0,150.0238,150.1633,149.7049,149.7049,274679.0
2024-09-10 15:55:00,150.24,150.26,149.83,149.92,1036717.0,149.7149,149.7348,149.3063,149.396,1036717.0
2024-09-11 09:30:00,151.2,151.73,150.43,150.99,470989.0,150.6715,151.1997,149.9042,150.4623,470989.0
2024-09-11 09:35:00,150.96,151.3,150.63,150.63,138937.0,150.4324,150.7712,150.1035,150.1035,138937.0
2024-09-11 09:40:00,150.56,150.89,150.41,150.77,124942.0,150.0338,150.3626,149.8843,150.243,124942.0
2024-09-11 09:45:00,150.77,150.83,150.26,150.63,120171.0,150.243,150.3028,149.7348,150.1035,120171.0
2024-09-11 09:50:00,150.61,150.97,150.48,150.67,94775.0,150.0836,150.4423,149.954,150.1434,94775.0
2024-09-11 09:55:00,150.7,151.14,150.66,150.9,109786.0,150.1733,150.6117,150.1334,150.3726,109786.0
2024-09-11 10:00:00,150.87,151.11,150.47,150.99,160217.0,150.3427,150.5818,149.9441,150.4623,160217.0
2024-09-11 10:05:00,150.98,151.1,150.41,150.46,119924.0,150.4523,150.5719,149.8843,149.9341,119924.0
2024-09-11 10:10:00,150.47,150.47,149.82,149.83,206192.0,149.9441,149.9441,149.2963,149.3063,206192.0
2024-09-11 10:15:00,149.83,149.83,149.37,149.44,294865.0,149.3063,149.3063,148.8479,148.9177,294865.0
2024-09-11 10:20:00,149.44,149.92,149.3,149.86,136617.0,148.9177,149.396,148.7782,149.3362,136617.0
2024-09-11 10:25:00,149.85,149.87,149.4,149.43,87244.0,149.3262,149.3462,148.8778,148.9077,87244.0
2024-09-11 10:30:00,149.39,149.41,149.05,149.14,120621.0,148.8679,148.8878,148.529,148.6187,120621.0
2024-09-11 10:35:00,149.15,149.38,149.04,149.13,68534.0,148.6287,148.8579,148.5191,148.6088,68534.0
2024-09-11 10:40:00,149.1,149.21,148.84,148.89,86273.0,148.5789,148.6885,148.3198,148.3696,86273.0
2024-09-11 10:45:00,148.87,148.98,148.7,148.9,119639.0,148.3497,148.4593,148.1803,148.3796,119639.0
2024-09-11 10:50:00,148.89,149.02,148.71,148.95,71022.0,148.3696,148.4991,148.1902,148.4294,71022.0
2024-09-11 10:55:00,148.94,149.18,148.77,149.13,102163.0,148.4194,148.6586,148.25,148.6088,102163.0
2024-09-11 11:00:00,149.13,149.24,148.92,149.22,82515.0,148.6088,148.7184,148.3995,148.6984,82515.0
2024-09-11 11:05:00,149.22,149.55,149.21,149.33,110242.0,148.6984,149.0273,148.6885,148.8081,110242.0
2024-09-11 11:10:00,149.34,149.78,149.26,149.7,71094.0,148.818,149.2565,148.7383,149.1768,71094.0
2024-09-11 11:15:00,149.69,149.87,149.64,149.84,85085.0,149.1668,149.3462,149.117,149.3163,85085.0
2024-09-11 11:20:00,149.84,149.85,149.32,149.43,88915.0,149.3163,149.3262,148.7981,148.9077,88915.0
2024-09-11 11:25:00,149.43,149.66,149.41,149.53,83020.0,148.9077,149.1369,148.8878,149.0074,83020.0
2024-09-11 11:30:00,149.52,149.72,149.47,149.62,69942.0,148.9974,149.1967,148.9476,149.097,69942.0
2024-09-11 11:35:00,149.62,150.13,149.58,150.09,79197.0,149.097,149.6053,149.0572,149.5654,79197.0
2024-09-11 11:40:00,150.07,150.36,150.0,150.29,112888.0,149.5455,149.8345,149.4757,149.7647,112888.0
2024-09-11 11:45:00,150.31,150.49,150.18,150.18,113553.0,149.7846,149.964,149.6551,149.6551,113553.0
2024-09-11 11:50:00,150.19,150.24,149.8,149.81,125746.0,149.6651,149.7149,149.2764,149.2864,125746.0
2024-09-11 11:55:00,149.8,149.85,149.38,149.78,134613.0,149.2764,149.3262,148.8579,149.2565,134613.0
2024-09-11 12:00:00,149.8,150.17,149.7,150.14,114984.0,149.2764,149.6451,149.1768,149.6152,114984.0
2024-09-11 12:05:00,150.13,150.37,150.07,150.17,89873.0,149.6053,149.8444,149.5455,149.6451,89873.0
2024-09-11 12:10:00,150.19,150.41,150.14,150.37,63429.0,149.6651,149.8843,149.6152,149.8444,63429.0
2024-09-11 12:15:00,150.39,150.6,150.34,150.58,54882.0,149.8644,150.0736,149.8145,150.0537,54882.0
2024-09-11 12:20:00,150.61,150.67,150.2,150.41,89817.0,150.0836,150.1434,149.675,149.8843,89817.0
2024-09-11 12:25:00,150.4,150.6,150.36,150.54,54711.0,149.8743,150.0736,149.8345,150.0138,54711.0
2024-09-11 12:30:00,150.55,150.75,150.52,150.58,86924.0,150.0238,150.2231,149.9939,150.0537,86924.0
2024-09-11 12:35:00,150.59,150.75,150.51,150.7,160421.0,150.0637,150.2231,149.9839,150.1733,160421.0
2024-09-11 12:40:00,150.71,150.74,150.36,150.54,108286.0,150.1832,150.2131,149.8345,150.0138,108286.0
2024-09-11 12:45:00,150.55,150.59,150.3,150.34,60429.0,150.0238,150.0637,149.7747,149.8145,60429.0
2024-09-11 12:50:00,150.34,150.63,150.3,150.62,51728.0,149.8145,150.1035,149.7747,150.0936,51728.0
2024-09-11 12:55:00,150.63,150.72,150.4,150.68,74018.0,150.1035,150.1932,149.8743,150.1533,74018.0
2024-09-11 13:00:00,150.7,150.78,150.55,150.7,111505.0,150.1733,150.253,150.0238,150.1733,111505.0
2024-09-11 13:05:00,150.71,150.88,150.64,150.73,108171.0,150.1832,150.3526,150.1135,150.2032,108171.0
2024-09-11 13:10:00,150.75,150.91,150.74,150.84,102981.0,150.2231,150.3825,150.2131,150.3128,102981.0
2024-09-11 13:15:00,150.84,150.9,150.79,150.84,58735.0,150.3128,150.3726,150.263,150.3128,58735.0
2024-09-11 13:20:00,150.85,150.92,150.66,150.84,84806.0,150.3227,150.3925,150.1334,150.3128,84806.0
2024-09-11 13:25:00,150.84,151.07,150.8,151.01,77810.0,150.3128,150.542,150.2729,150.4822,77810.0
2024-09-11 13:30:00,151.02,151.11,150.96,151.05,66557.0,150.4922,150.5818,150.4324,150.5221,66557.0
2024-09-11 13:35:00,151.05,151.08,150.88,151.03,47502.0,150.5221,150.5519,150.3526,150.5021,47502.0
2024-09-11 13:40:00,151.05,151.12,150.99,151.1,49875.0,150.5221,150.5918,150.4623,150.5719,49875.0
2024-09-11 13:45:00,151.1,151.84,151.09,151.73,157954.0,150.5719,151.3093,150.5619,151.1997,157954.0
2024-09-11 13:50:00,151.72,151.8,151.33,151.35,123214.0,151.1897,151.2694,150.8011,150.821,123214.0
2024-09-11 13:55:00,151.38,151.44,151.16,151.35,98625.0,150.8509,150.9107,150.6317,150.821,98625.0
2024-09-11 14:00:00,151.34,151.38,151.2,151.27,82194.0,150.811,150.8509,150.6715,150.7413,82194.0
2024-09-11 14:05:00,151.26,151.29,151.18,151.21,81009.0,150.7313,150.7612,150.6516,150.6815,81009.0
2024-09-11 14:10:00,151.22,151.26,151.03,151.04,61396.0,150.6915,150.7313,150.5021,150.5121,61396.0
2024-09-11 14:15:00,151.04,151.23,150.98,151.03,91934.0,150.5121,150.7014,150.4523,150.5021,91934.0
2024-09-11 14:20:00,151.04,151.26,150.95,151.25,58781.0,150.5121,150.7313,150.4224,150.7214,58781.0
2024-09-11 14:25:00,151.24,151.51,151.1,151.41,89965.0,150.7114,150.9804,150.5719,150.8808,89965.0
2024-09-11 14:30:00,151.43,151.5,151.12,151.27,80325.0,150.9007,150.9705,150.5918,150.7413,80325.0
2024-09-11 14:35:00,151.28,151.3,151.0,151.11,70412.0,150.7512,150.7712,150.4722,150.5818,70412.0
2024-09-11 14:40:00,151.1,151.56,151.1,151.35,101231.0,150.5719,151.0303,150.5719,150.821,101231.0
2024-09-11 14:45:00,151.35,151.36,151.12,151.24,64550.0,150.821,150.831,150.5918,150.7114,64550.0
2024-09-11 14:50:00,151.23,151.24,151.06,151.06,74199.0,150.7014,150.7114,150.532,150.532,74199.0
2024-09-11 14:55:00,151.09,151.26,151.06,151.18,79126.0,150.5619,150.7313,150.532,150.6516,79126.0
2024-09-11 15:00:00,151.16,151.25,151.08,151.2,75588.0,150.6317,150.7214,150.5519,150.6715,75588.0
2024-09-11 15:05:00,151.23,151.5,151.21,151.48,105296.0,150.7014,150.9705,150.6815,150.9505,105296.0
2024-09-11 15:10:00,151.49,151.66,151.47,151.59,120322.0,150.9605,151.1299,150.9406,151.0602,120322.0
2024-09-11 15:15:00,151.6,151.81,151.47,151.66,116086.0,151.0701,151.2794,150.9406,151.1299,116086.0
2024-09-11 15:20:00,151.65,151.99,151.63,151.97,105611.0,151.12,151.4588,151.1,151.4388,105611.0
2024-09-11 15:25:00,151.97,151.99,151.73,151.76,84088.0,151.4388,151.4588,151.1997,151.2296,84088.0
2024-09-11 15:30:00,151.75,151.78,151.6,151.78,123582.0,151.2196,151.2495,151.0701,151.2495,123582.0
2024-09-11 15:35:00,151.78,151.78,151.6,151.72,91601.0,151.2495,151.2495,151.0701,151.1897,91601.0
2024-09-11 15:40:00,151.72,151.75,151.54,151.65,112196.0,151.1897,151.2196,151.0103,151.12,112196.0
2024-09-11 15:45:00,151.65,151.84,151.63,151.81,189049.0,151.12,151.3093,151.1,151.2794,189049.0
2024-09-11 15:50:00,151.81,152.28,151.68,152.12,395213.0,151.2794,151.7478,151.1498,151.5883,395213.0
2024-09-11 15:55:00,152.13,152.48,152.0,152.2,969513.0,151.5983,151.9471,151.4687,151.668,969513.0
2024-09-12 09:30:00,154.87,155.45,154.0,155.1,685813.0,154.3287,154.9067,153.4617,154.5579,685813.0
2024-09-12 09:35:00,155.15,155.27,154.61,154.8,328225.0,154.6077,154.7273,154.0696,154.2589,328225.0
2024-09-12 09:40:00,154.85,155.06,154.43,155.02,197462.0,154.3088,154.518,153.8902,154.4782,197462.0
2024-09-12 09:45:00,154.98,155.07,154.46,154.53,174946.0,154.4383,154.528,153.9201,153.9899,174946.0
2024-09-12 09:50:00,154.54,154.69,154.3,154.62,188868.0,153.9999,154.1493,153.7607,154.0796,188868.0
2024-09-12 09:55:00,154.6,154.61,154.12,154.36,173776.0,154.0596,154.0696,153.5813,153.8205,173776.0
2024-09-12 10:00:00,154.41,154.58,154.14,154.19,175769.0,153.8703,154.0397,153.6013,153.6511,175769.0
2024-09-12 10:05:00,154.22,154.48,154.18,154.38,119211.0,153.681,153.9401,153.6411,153.8404,119211.0
2024-09-12 10:10:00,154.4,154.64,154.23,154.57,236814.0,153.8603,154.0995,153.6909,154.0297,236814.0
2024-09-12 10:15:00,154.58,154.68,154.32,154.34,212106.0,154.0397,154.1394,153.7806,153.8006,212106.0
2024-09-12 10:20:00,154.35,154.42,153.71,153.72,141926.0,153.8105,153.8803,153.1728,153.1827,141926.0
2024-09-12 10:25:00,153.75,154.37,153.75,154.27,187446.0,153.2126,153.8304,153.2126,153.7308,187446.0
2024-09-12 10:30:00,154.26,154.51,154.22,154.25,97367.0,153.7208,153.97,153.681,153.7109,97367.0
2024-09-12 10:35:00,154.25,154.25,153.5,153.9,197917.0,153.7109,153.7109,152.9635,153.3621,197917.0
2024-09-12 10:40:00,153.91,154.4,153.85,154.28,85427.0,153.3721,153.8603,153.3123,153.7408,85427.0
2024-09-12 10:45:00,154.28,154.33,154.03,154.21,75347.0,153.7408,153.7906,153.4916,153.671,75347.0
2024-09-12 10:50:00,154.21,154.5,154.16,154.49,120757.0,153.671,153.96,153.6212,153.95,120757.0
2024-09-12 10:55:00,154.49,154.67,154.24,154.31,214540.0,153.95,154.1294,153.7009,153.7707,214540.0
2024-09-12 11:00:00,154.3,154.73,154.23,154.67,144627.0,153.7607,154.1892,153.6909,154.1294,144627.0
2024-09-12 11:05:00,154.66,154.9,154.66,154.81,151198.0,154.1194,154.3586,154.1194,154.2689,151198.0
2024-09-12 11:10:00,154.82,154.98,154.71,154.88,207207.0,154.2789,154.4383,154.1693,154.3387,207207.0
2024-09-12 11:15:00,154.87,154.93,154.37,154.46,150497.0,154.3287,154.3885,153.8304,153.9201,150497.0
2024-09-12 11:20:00,154.46,154.68,154.44,154.63,80958.0,153.9201,154.1394,153.9002,154.0895,80958.0
2024-09-12 11:25:00,154.62,154.64,154.32,154.5,73725.0,154.0796,154.0995,153.7806,153.96,73725.0
2024-09-12 11:30:00,154.5,154.62,154.42,154.48,97350.0,153.96,154.0796,153.8803,153.9401,97350.0
2024-09-12 11:35:00,154.47,154.55,154.28,154.47,83182.0,153.9301,154.0098,153.7408,153.9301,83182.0
2024-09-12 11:40:00,154.45,154.63,154.32,154.36,182115.0,153.9102,154.0895,153.7806,153.8205,182115.0
2024-09-12 11:45:00,154.36,154.44,154.15,154.39,141952.0,153.8205,153.9002,153.6112,153.8504,141952.0
2024-09-12 11:50:00,154.39,154.53,154.1,154.22,100884.0,153.8504,153.9899,153.5614,153.681,100884.0
2024-09-12 11:55:00,154.2,154.28,154.0,154.07,47904.0,153.661,153.7408,153.4617,153.5315,47904.0
2024-09-12 12:00:00,154.07,154.07,153.94,153.98,97280.0,153.5315,153.5315,153.4019,153.4418,97280.0
2024-09-12 12:05:00,153.98,154.06,153.81,154.06,90814.0,153.4418,153.5215,153.2724,153.5215,90814.0
2024-09-12 12:10:00,154.03,154.31,154.01,154.29,65966.0,153.4916,153.7707,153.4717,153.7507,65966.0
2024-09-12 12:15:00,154.3,154.32,154.18,154.32,58320.0,153.7607,153.7806,153.6411,153.7806,58320.0
2024-09-12 12:20:00,154.32,154.37,154.23,154.32,86818.0,153.7806,153.8304,153.6909,153.7806,86818.0
2024-09-12 12:25:00,154.31,154.49,154.29,154.45,62814.0,153.7707,153.95,153.7507,153.9102,62814.0
2024-09-12 12:30:00,154.47,154.53,154.35,154.49,43783.0,153.9301,153.9899,153.8105,153.95,43783.0
2024-09-12 12:35:00,154.49,154.54,154.4,154.43,39120.0,153.95,153.9999,153.8603,153.8902,39120.0
2024-09-12 12:40:00,154.42,154.64,154.35,154.35,51284.0,153.8803,154.0995,153.8105,153.8105,51284.0
2024-09-12 12:45:00,154.35,154.62,154.3,154.59,53783.0,153.8105,154.0796,153.7607,154.0497,53783.0
2024-09-12 12:50:00,154.59,154.97,154.58,154.95,101306.0,154.0497,154.4283,154.0397,154.4084,101306.0
2024-09-12 12:55:00,154.96,155.16,154.91,155.09,269105.0,154.4184,154.6177,154.3686,154.5479,269105.0
2024-09-12 13:00:00,155.09,155.23,155.01,155.17,69247.0,154.5479,154.6874,154.4682,154.6277,69247.0
2024-09-12 13:05:00,155.19,155.35,155.1,155.34,115384.0,154.6476,154.807,154.5579,154.7971,115384.0
2024-09-12 13:10:00,155.33,155.33,155.22,155.27,68842.0,154.7871,154.7871,154.6775,154.7273,68842.0
2024-09-12 13:15:00,155.25,155.35,155.22,155.28,95947.0,154.7074,154.807,154.6775,154.7373,95947.0
2024-09-12 13:20:00,155.28,155.28,155.0,155.09,132776.0,154.7373,154.7373,154.4582,154.5479,132776.0
2024-09-12 13:25:00,155.09,155.18,154.92,155.03,95607.0,154.5479,154.6376,154.3785,154.4881,95607.0
2024-09-12 13:30:00,155.02,155.13,154.86,155.0,78728.0,154.4782,154.5878,154.3187,154.4582,78728.0
2024-09-12 13:35:00,155.0,155.21,154.89,155.19,69857.0,154.4582,154.6675,154.3486,154.6476,69857.0
2024-09-12 13:40:00,155.17,155.22,155.07,155.11,45018.0,154.6277,154.6775,154.528,154.5679,45018.0
2024-09-12 13:45:00,155.11,155.23,155.08,155.22,47170.0,154.5679,154.6874,154.538,154.6775,47170.0
2024-09-12 13:50:00,155.22,155.4,155.22,155.25,90398.0,154.6775,154.8568,154.6775,154.7074,90398.0
2024-09-12 13:55:00,155.24,155.33,155.1,155.33,78657.0,154.6974,154.7871,154.5579,154.7871,78657.0
2024-09-12 14:00:00,155.33,155.39,155.23,155.39,102157.0,154.7871,154.8469,154.6874,154.8469,102157.0
2024-09-12 14:05:00,155.38,155.47,155.28,155.28,111320.0,154.8369,154.9266,154.7373,154.7373,111320.0
2024-09-12 14:10:00,155.27,155.3,155.14,155.22,105998.0,154.7273,154.7572,154.5978,154.6775,105998.0
2024-09-12 14:15:00,155.23,155.32,155.11,155.11,141317.0,154.6874,154.7771,154.5679,154.5679,141317.0
2024-09-12 14:20:00,155.11,155.24,155.07,155.23,80213.0,154.5679,154.6974,154.528,154.6874,80213.0
2024-09-12 14:25:00,155.23,155.32,155.18,155.22,111356.0,154.6874,154.7771,154.6376,154.6775,111356.0
2024-09-12 14:30:00,155.21,155.3,154.99,155.15,84070.0,154.6675,154.7572,154.4483,154.6077,84070.0
2024-09-12 14:35:00,155.14,155.28,155.12,155.27,62403.0,154.5978,154.7373,154.5778,154.7273,62403.0
2024-09-12 14:40:00,155.28,155.28,155.05,155.08,121211.0,154.7373,154.7373,154.5081,154.538,121211.0
2024-09-12 14:45:00,155.09,155.26,155.04,155.16,131121.0,154.5479,154.7173,154.4981,154.6177,131121.0
2024-09-12 14:50:00,155.17,155.19,154.42,155.04,194144.0,154.6277,154.6476,153.8803,154.4981,194144.0
2024-09-12 14:55:00,155.05,155.26,154.93,155.13,185638.0,154.5081,154.7173,154.3885,154.5878,185638.0
2024-09-12 15:00:00,155.12,155.19,155.04,155.07,100454.0,154.5778,154.6476,154.4981,154.528,100454.0
2024-09-12 15:05:00,155.08,155.19,154.98,155.16,165713.0,154.538,154.6476,154.4383,154.6177,165713.0
2024-09-12 15:10:00,155.16,155.17,155.0,155.01,95039.0,154.6177,154.6277,154.4582,154.4682,95039.0
2024-09-12 15:15:00,155.02,155.12,154.94,155.12,89323.0,154.4782,154.5778,154.3985,154.5778,89323.0
2024-09-12 15:20:00,155.13,155.17,155.02,155.17,132652.0,154.5878,154.6277,154.4782,154.6277,132652.0
2024-09-12 15:25:00,155.16,155.17,154.95,155.06,266335.0,154.6177,154.6277,154.4084,154.518,266335.0
2024-09-12 15:30:00,155.05,155.16,154.89,155.11,192288.0,154.5081,154.6177,154.3486,154.5679,192288.0
2024-09-12 15:35:00,155.1,155.14,155.0,155.04,165582.0,154.5579,154.5978,154.4582,154.4981,165582.0
2024-09-12 15:40:00,155.03,155.23,154.98,155.2,250559.0,154.4881,154.6874,154.4383,154.6575,250559.0
2024-09-12 15:45:00,155.2,155.22,154.95,155.09,243836.0,154.6575,154.6775,154.4084,154.5479,243836.0
2024-09-12 15:50:00,155.08,155.61,154.95,155.07,523266.0,154.538,155.0661,154.4084,154.528,523266.0
2024-09-12 15:55:00,155.07,155.61,155.06,155.57,874920.0,154.528,155.0661,154.518,155.0263,874920.0
2024-09-13 09:30:00,156.35,156.67,156.27,156.33,452886.0,155.8035,156.1224,155.7238,155.7836,452886.0
2024-09-13 09:35:00,156.33,157.04,156.11,156.96,331272.0,155.7836,156.4911,155.5644,156.4114,331272.0
2024-09-13 09:40:00,156.96,157.24,156.56,157.02,185445.0,156.4114,156.6904,156.0128,156.4712,185445.0
2024-09-13 09:45:00,157.01,157.33,156.66,157.31,161546.0,156.4612,156.7801,156.1124,156.7602,161546.0
2024-09-13 09:50:00,157.34,157.65,157.24,157.4,220737.0,156.7901,157.099,156.6904,156.8499,220737.0
2024-09-13 09:55:00,157.41,157.41,156.75,156.91,113450.0,156.8598,156.8598,156.2021,156.3616,113450.0
2024-09-13 10:00:00,156.9,157.29,156.7,157.12,232461.0,156.3516,156.7402,156.1523,156.5708,232461.0
2024-09-13 10:05:00,157.11,157.9,157.1,157.77,213871.0,156.5609,157.3481,156.5509,157.2186,213871.0
2024-09-13 10:10:00,157.78,157.9,157.59,157.78,214237.0,157.2285,157.3481,157.0392,157.2285,214237.0
2024-09-13 10:15:00,157.8,158.31,157.76,158.23,256731.0,157.2485,157.7567,157.2086,157.677,256731.0
2024-09-13 10:20:00,158.25,158.62,158.13,158.59,271775.0,157.6969,158.0656,157.5773,158.0357,271775.0
2024-09-13 10:25:00,158.59,158.8,158.44,158.47,316163.0,158.0357,158.245,157.8862,157.9161,316163.0
2024-09-13 10:30:00,158.46,158.8,158.12,158.77,248714.0,157.9062,158.245,157.5673,158.2151,248714.0
2024-09-13 10:35:00,158.76,159.05,158.65,158.85,238318.0,158.2051,158.4941,158.0955,158.2948,238318.0
2024-09-13 10:40:00,158.87,159.27,158.82,159.19,223911.0,158.3147,158.7133,158.2649,158.6336,223911.0
2024-09-13 10:45:00,159.19,159.28,158.56,158.58,148156.0,158.6336,158.7233,158.0058,158.0257,148156.0
2024-09-13 10:50:00,158.59,158.64,158.27,158.37,161650.0,158.0357,158.0855,157.7168,157.8165,161650.0
2024-09-13 10:55:00,158.37,158.5,158.32,158.35,176899.0,157.8165,157.946,157.7666,157.7965,176899.0
2024-09-13 11:00:00,158.38,158.45,158.02,158.14,105768.0,157.8264,157.8962,157.4677,157.5873,105768.0
2024-09-13 11:05:00,158.14,158.2,157.98,157.99,110374.0,157.5873,157.6471,157.4278,157.4378,110374.0
2024-09-13 11:10:00,158.0,158.32,157.95,158.26,105318.0,157.4478,157.7666,157.3979,157.7069,105318.0
2024-09-13 11:15:00,158.28,158.3,158.09,158.09,100993.0,157.7268,157.7467,157.5374,157.5374,100993.0
2024-09-13 11:20:00,158.09,158.32,158.03,158.1,72459.0,157.5374,157.7666,157.4777,157.5474,72459.0
2024-09-13 11:25:00,158.1,158.2,157.79,157.91,120802.0,157.5474,157.6471,157.2385,157.3581,120802.0
2024-09-13 11:30:00,157.92,157.98,157.78,157.82,65799.0,157.368,157.4278,157.2285,157.2684,65799.0
2024-09-13 11:35:00,157.82,157.89,157.46,157.58,101762.0,157.2684,157.3381,156.9096,157.0292,101762.0
2024-09-13 11:40:00,157.58,157.76,157.57,157.64,108224.0,157.0292,157.2086,157.0193,157.089,108224.0
2024-09-13 11:45:00,157.66,157.95,157.65,157.93,100464.0,157.1089,157.3979,157.099,157.378,100464.0
2024-09-13 11:50:00,157.94,158.0,157.8,157.84,90347.0,157.388,157.4478,157.2485,157.2883,90347.0
2024-09-13 11:55:00,157.84,158.02,157.81,158.0,62623.0,157.2883,157.4677,157.2584,157.4478,62623.0
2024-09-13 12:00:00,157.99,158.21,157.97,158.1,89502.0,157.4378,157.657,157.4179,157.5474,89502.0
2024-09-13 12:05:00,158.11,158.16,157.86,157.97,140642.0,157.5574,157.6072,157.3082,157.4179,140642.0
2024-09-13 12:10:00,157.98,158.17,157.94,158.03,88497.0,157.4278,157.6172,157.388,157.4777,88497.0
2024-09-13 12:15:00,158.02,158.02,157.7,157.81,64543.0,157.4677,157.4677,157.1488,157.2584,64543.0
2024-09-13 12:20:00,157.81,157.94,157.75,157.8,48866.0,157.2584,157.388,157.1986,157.2485,48866.0
2024-09-13 12:25:00,157.81,157.91,157.72,157.85,61041.0,157.2584,157.3581,157.1687,157.2983,61041.0
2024-09-13 12:30:00,157.87,157.9,157.72,157.73,50778.0,157.3182,157.3481,157.1687,157.1787,50778.0
2024-09-13 12:35:00,157.73,157.9,157.61,157.9,40543.0,157.1787,157.3481,157.0591,157.3481,40543.0
2024-09-13 12:40:00,157.9,157.94,157.65,157.66,43269.0,157.3481,157.388,157.099,157.1089,43269.0
2024-09-13 12:45:00,157.66,157.83,157.6,157.75,44136.0,157.1089,157.2784,157.0492,157.1986,44136.0
2024-09-13 12:50:00,157.75,158.01,157.74,158.0,49243.0,157.1986,157.4577,157.1887,157.4478,49243.0
2024-09-13 12:55:00,158.02,158.19,157.98,158.19,48729.0,157.4677,157.6371,157.4278,157.6371,48729.0
2024-09-13 13:00:00,158.2,158.23,157.91,157.94,66716.0,157.6471,157.677,157.3581,157.388,66716.0
2024-09-13 13:05:00,157.98,158.25,157.97,158.13,41362.0,157.4278,157.6969,157.4179,157.5773,41362.0
2024-09-13 13:10:00,158.13,158.19,158.06,158.15,25788.0,157.5773,157.6371,157.5075,157.5972,25788.0
2024-09-13 13:15:00,158.15,158.19,158.05,158.11,61747.0,157.5972,157.6371,157.4976,157.5574,61747.0
2024-09-13 13:20:00,158.09,158.2,157.97,158.02,49004.0,157.5374,157.6471,157.4179,157.4677,49004.0
2024-09-13 13:25:00,158.03,158.08,157.92,158.0,45201.0,157.4777,157.5275,157.368,157.4478,45201.0
2024-09-13 13:30:00,158.02,158.09,157.94,157.97,51664.0,157.4677,157.5374,157.388,157.4179,51664.0
2024-09-13 13:35:00,157.97,158.22,157.9,158.21,39218.0,157.4179,157.667,157.3481,157.657,39218.0
2024-09-13 13:40:00,158.21,158.27,158.07,158.27,40790.0,157.657,157.7168,157.5175,157.7168,40790.0
2024-09-13 13:45:00,158.27,158.41,158.25,158.35,86900.0,157.7168,157.8563,157.6969,157.7965,86900.0
2024-09-13 13:50:00,158.36,158.44,158.32,158.38,44204.0,157.8065,157.8862,157.7666,157.8264,44204.0
2024-09-13 13:55:00,158.37,158.5,158.33,158.38,55101.0,157.8165,157.946,157.7766,157.8264,55101.0
2024-09-13 14:00:00,158.38,158.41,157.96,158.32,88152.0,157.8264,157.8563,157.4079,157.7666,88152.0
2024-09-13 14:05:00,158.31,158.48,158.29,158.38,41982.0,157.7567,157.9261,157.7367,157.8264,41982.0
2024-09-13 14:10:00,158.38,158.43,158.3,158.36,41063.0,157.8264,157.8763,157.7467,157.8065,41063.0
2024-09-13 14:15:00,158.35,158.39,158.29,158.31,45992.0,157.7965,157.8364,157.7367,157.7567,45992.0
2024-09-13 14:20:00,158.31,158.32,158.03,158.04,64464.0,157.7567,157.7666,157.4777,157.4876,64464.0
2024-09-13 14:25:00,158.02,158.28,158.01,158.25,52291.0,157.4677,157.7268,157.4577,157.6969,52291.0
2024-09-13 14:30:00,158.25,158.3,158.14,158.22,52139.0,157.6969,157.7467,157.5873,157.667,52139.0
2024-09-13 14:35:00,158.23,158.34,158.21,158.28,50756.0,157.677,157.7866,157.657,157.7268,50756.0
2024-09-13 14:40:00,158.29,158.46,158.17,158.24,107945.0,157.7367,157.9062,157.6172,157.6869,107945.0
2024-09-13 14:45:00,158.24,158.3,158.22,158.24,60530.0,157.6869,157.7467,157.667,157.6869,60530.0
2024-09-13 14:50:00,158.25,158.29,158.19,158.25,50550.0,157.6969,157.7367,157.6371,157.6969,50550.0
2024-09-13 14:55:00,158.26,158.33,158.25,158.3,53286.0,157.7069,157.7766,157.6969,157.7467,53286.0
2024-09-13 15:00:00,158.3,158.32,158.23,158.3,51950.0,157.7467,157.7666,157.677,157.7467,51950.0
2024-09-13 15:05:00,158.31,158.47,158.31,158.39,75839.0,157.7567,157.9161,157.7567,157.8364,75839.0
2024-09-13 15:10:00,158.39,158.42,158.36,158.41,40187.0,157.8364,157.8663,157.8065,157.8563,40187.0
2024-09-13 15:15:00,158.4,158.58,158.37,158.51,71710.0,157.8464,158.0257,157.8165,157.956,71710.0
2024-09-13 15:20:00,158.5,158.71,158.47,158.67,95442.0,157.946,158.1553,157.9161,158.1154,95442.0
2024-09-13 15:25:00,158.67,158.86,158.56,158.61,209797.0,158.1154,158.3048,158.0058,158.0556,209797.0
2024-09-13 15:30:00,158.62,158.68,158.48,158.49,86279.0,158.0656,158.1254,157.9261,157.936,86279.0
2024-09-13 15:35:00,158.49,158.56,158.41,158.53,95274.0,157.936,158.0058,157.8563,157.9759,95274.0
2024-09-13 15:40:00,158.53,158.65,158.5,158.62,85426.0,157.9759,158.0955,157.946,158.0656,85426.0
2024-09-13 15:45:00,158.61,158.63,158.45,158.45,148553.0,158.0556,158.0756,157.8962,157.8962,148553.0
2024-09-13 15:50:00,158.45,158.5,158.18,158.23,243005.0,157.8962,157.946,157.6271,157.677,243005.0
2024-09-13 15:55:00,158.22,158.61,158.12,158.34,616757.0,157.667,158.0556,157.5673,157.7866,616757.0
2024-09-16 09:30:00,158.33,158.79,157.65,157.97,480043.0,157.7766,158.235,157.099,157.4179,480043.0
2024-09-16 09:35:00,158.0,158.01,157.61,157.74,167648.0,157.4478,157.4577,157.0591,157.1887,167648.0
2024-09-16 09:40:00,157.77,158.45,157.76,158.26,116379.0,157.2186,157.8962,157.2086,157.7069,116379.0
2024-09-16 09:45:00,158.27,158.59,157.98,158.51,133144.0,157.7168,158.0357,157.4278,157.956,133144.0
2024-09-16 09:50:00,158.48,159.0,158.47,158.95,180303.0,157.9261,158.4443,157.9161,158.3944,180303.0
2024-09-16 09:55:00,158.97,159.04,158.67,158.87,114730.0,158.4144,158.4841,158.1154,158.3147,114730.0
2024-09-16 10:00:00,158.85,159.19,158.48,158.83,157397.0,158.2948,158.6336,157.9261,158.2749,157397.0
2024-09-16 10:05:00,158.88,158.9,158.47,158.49,100628.0,158.3247,158.3446,157.9161,157.936,100628.0
2024-09-16 10:10:00,158.49,158.73,158.42,158.72,85150.0,157.936,158.1752,157.8663,158.1652,85150.0
2024-09-16 10:15:00,158.73,158.96,158.72,158.74,112667.0,158.1752,158.4044,158.1652,158.1852,112667.0
2024-09-16 10:20:00,158.75,158.99,158.6,158.94,89288.0,158.1951,158.4343,158.0457,158.3845,89288.0
2024-09-16 10:25:00,158.97,158.99,158.56,158.74,70250.0,158.4144,158.4343,158.0058,158.1852,70250.0
2024-09-16 10:30:00,158.72,158.74,158.11,158.2,110987.0,158.1652,158.1852,157.5574,157.6471,110987.0
2024-09-16 10:35:00,158.19,158.63,158.07,158.6,114745.0,157.6371,158.0756,157.5175,158.0457,114745.0
2024-09-16 10:40:00,158.59,159.0,158.59,158.9,103392.0,158.0357,158.4443,158.0357,158.3446,103392.0
2024-09-16 10:45:00,158.9,158.93,158.65,158.92,79069.0,158.3446,158.3745,158.0955,158.3645,79069.0
2024-09-16 10:50:00,158.92,159.0,158.77,158.94,93203.0,158.3645,158.4443,158.2151,158.3845,93203.0
2024-09-16 10:55:00,158.94,159.0,158.8,158.86,61093.0,158.3845,158.4443,158.245,158.3048,61093.0
2024-09-16 11:00:00,158.87,158.88,158.67,158.81,55252.0,158.3147,158.3247,158.1154,158.2549,55252.0
2024-09-16 11:05:00,158.83,158.88,158.7,158.71,62183.0,158.2749,158.3247,158.1453,158.1553,62183.0
2024-09-16 11:10:00,158.71,158.97,158.71,158.9,50743.0,158.1553,158.4144,158.1553,158.3446,50743.0
2024-09-16 11:15:00,158.92,159.18,158.83,159.16,97165.0,158.3645,158.6236,158.2749,158.6037,97165.0
2024-09-16 11:20:00,159.17,159.18,159.04,159.16,63608.0,158.6137,158.6236,158.4841,158.6037,63608.0
2024-09-16 11:25:00,159.16,159.24,159.01,159.09,76108.0,158.6037,158.6834,158.4542,158.5339,76108.0
2024-09-16 11:30:00,159.09,159.17,159.03,159.13,59891.0,158.5339,158.6137,158.4742,158.5738,59891.0
2024-09-16 11:35:00,159.12,159.14,158.78,158.78,62651.0,158.5638,158.5838,158.225,158.225,62651.0
2024-09-16 11:40:00,158.79,158.79,158.55,158.57,67924.0,158.235,158.235,157.9958,158.0158,67924.0
2024-09-16 11:45:00,158.56,158.59,158.41,158.52,47877.0,158.0058,158.0357,157.8563,157.9659,47877.0
2024-09-16 11:50:00,158.54,158.68,158.48,158.67,52402.0,157.9859,158.1254,157.9261,158.1154,52402.0
2024-09-16 11:55:00,158.69,158.77,158.49,158.7,64511.0,158.1353,158.2151,157.936,158.1453,64511.0
2024-09-16 12:00:00,158.71,158.86,158.65,158.71,82936.0,158.1553,158.3048,158.0955,158.1553,82936.0
2024-09-16 12:05:00,158.7,158.9,158.69,158.78,54131.0,158.1453,158.3446,158.1353,158.225,54131.0
2024-09-16 12:10:00,158.8,158.82,158.56,158.57,64592.0,158.245,158.2649,158.0058,158.0158,64592.0
2024-09-16 12:15:00,158.58,158.64,158.42,158.46,62589.0,158.0257,158.0855,157.8663,157.9062,62589.0
2024-09-16 12:20:00,158.46,158.62,158.44,158.57,70723.0,157.9062,158.0656,157.8862,158.0158,70723.0
2024-09-16 12:25:00,158.58,158.87,158.56,158.86,61789.0,158.0257,158.3147,158.0058,158.3048,61789.0
2024-09-16 12:30:00,158.88,158.93,158.61,158.71,49746.0,158.3247,158.3745,158.0556,158.1553,49746.0
2024-09-16 12:35:00,158.71,158.89,158.7,158.84,46870.0,158.1553,158.3346,158.1453,158.2848,46870.0
2024-09-16 12:40:00,158.84,158.87,158.71,158.78,30411.0,158.2848,158.3147,158.1553,158.225,30411.0
2024-09-16 12:45:00,158.78,158.9,158.74,158.8,54540.0,158.225,158.3446,158.1852,158.245,54540.0
2024-09-16 12:50:00,158.79,158.91,158.76,158.82,54851.0,158.235,158.3546,158.2051,158.2649,54851.0
2024-09-16 12:55:00,158.81,158.91,158.7,158.8,80910.0,158.2549,158.3546,158.1453,158.245,80910.0
2024-09-16 13:00:00,158.78,158.81,158.69,158.71,100439.0,158.225,158.2549,158.1353,158.1553,100439.0
2024-09-16 13:05:00,158.71,158.77,158.68,158.72,44309.0,158.1553,158.2151,158.1254,158.1652,44309.0
2024-09-16 13:10:00,158.72,158.77,158.67,158.71,47990.0,158.1652,158.2151,158.1154,158.1553,47990.0
2024-09-16 13:15:00,158.71,158.73,158.55,158.63,74578.0,158.1553,158.1752,157.9958,158.0756,74578.0
2024-09-16 13:20:00,158.64,158.65,158.49,158.63,67644.0,158.0855,158.0955,157.936,158.0756,67644.0
2024-09-16 13:25:00,158.63,158.77,158.5,158.69,78537.0,158.0756,158.2151,157.946,158.1353,78537.0
2024-09-16 13:30:00,158.75,158.82,158.67,158.78,43304.0,158.1951,158.2649,158.1154,158.225,43304.0
2024-09-16 13:35:00,158.79,158.86,158.7,158.83,41919.0,158.235,158.3048,158.1453,158.2749,41919.0
2024-09-16 13:40:00,158.83,158.93,158.68,158.9,74953.0,158.2749,158.3745,158.1254,158.3446,74953.0
2024-09-16 13:45:00,158.91,159.07,158.91,158.93,63918.0,158.3546,158.514,158.3546,158.3745,63918.0
2024-09-16 13:50:00,158.94,158.98,158.86,158.92,60100.0,158.3845,158.4243,158.3048,158.3645,60100.0
2024-09-16 13:55:00,158.91,159.05,158.89,158.96,55231.0,158.3546,158.4941,158.3346,158.4044,55231.0
2024-09-16 14:00:00,158.98,159.07,158.9,158.96,55372.0,158.4243,158.514,158.3446,158.4044,55372.0
2024-09-16 14:05:00,158.93,159.11,158.89,159.05,65111.0,158.3745,158.5539,158.3346,158.4941,65111.0
2024-09-16 14:10:00,159.04,159.11,159.02,159.05,27743.0,158.4841,158.5539,158.4642,158.4941,27743.0
2024-09-16 14:15:00,159.05,159.1,158.92,158.94,44943.0,158.4941,158.5439,158.3645,158.3845,44943.0
2024-09-16 14:20:00,158.95,159.05,158.91,158.98,47452.0,158.3944,158.4941,158.3546,158.4243,47452.0
2024-09-16 14:25:00,158.98,159.02,158.91,158.97,48153.0,158.4243,158.4642,158.3546,158.4144,48153.0
2024-09-16 14:30:00,158.95,159.0,158.92,158.94,53448.0,158.3944,158.4443,158.3645,158.3845,53448.0
2024-09-16 14:35:00,158.94,158.97,158.78,158.82,48906.0,158.3845,158.4144,158.225,158.2649,48906.0
2024-09-16 14:40:00,158.83,158.84,158.61,158.64,71436.0,158.2749,158.2848,158.0556,158.0855,71436.0
2024-09-16 14:45:00,158.63,158.74,158.58,158.71,62611.0,158.0756,158.1852,158.0257,158.1553,62611.0
2024-09-16 14:50:00,158.7,158.73,158.56,158.67,85323.0,158.1453,158.1752,158.0058,158.1154,85323.0
2024-09-16 14:55:00,158.66,158.87,158.64,158.84,59680.0,158.1055,158.3147,158.0855,158.2848,59680.0
2024-09-16 15:00:00,158.83,158.86,158.74,158.8,69528.0,158.2749,158.3048,158.1852,158.245,69528.0
2024-09-16 15:05:00,158.81,158.89,158.76,158.82,59585.0,158.2549,158.3346,158.2051,158.2649,59585.0
2024-09-16 15:10:00,158.81,158.85,158.7,158.74,56605.0,158.2549,158.2948,158.1453,158.1852,56605.0
2024-09-16 15:15:00,158.74,158.84,158.72,158.81,85111.0,158.1852,158.2848,158.1652,158.2549,85111.0
2024-09-16 15:20:00,158.81,158.81,158.67,158.69,80344.0,158.2549,158.2549,158.1154,158.1353,80344.0
2024-09-16 15:25:00,158.7,158.78,158.69,158.76,61769.0,158.1453,158.225,158.1353,158.2051,61769.0
2024-09-16 15:30:00,158.76,158.84,158.71,158.83,94780.0,158.2051,158.2848,158.1553,158.2749,94780.0
2024-09-16 15:35:00,158.83,158.9,158.68,158.89,79840.0,158.2749,158.3446,158.1254,158.3346,79840.0
2024-09-16 15:40:00,158.89,159.02,158.89,159.02,108522.0,158.3346,158.4642,158.3346,158.4642,108522.0
2024-09-16 15:45:00,159.02,159.05,158.88,158.91,116712.0,158.4642,158.4941,158.3247,158.3546,116712.0
2024-09-16 15:50:00,158.91,158.96,158.71,158.94,389722.0,158.3546,158.4044,158.1553,158.3845,389722.0
2024-09-16 15:55:00,158.94,159.1,158.85,158.99,522891.0,158.3845,158.5439,158.2948,158.4343,522891.0
2024-09-17 09:30:00,160.09,160.37,159.59,159.99,434633.0,159.5305,159.8095,159.0322,159.4308,434633.0
2024-09-17 09:35:00,159.98,160.03,159.43,159.8,177817.0,159.4208,159.4707,158.8728,159.2415,177817.0
2024-09-17 09:40:00,159.8,160.79,159.8,160.63,282808.0,159.2415,160.228,159.2415,160.0686,282808.0
2024-09-17 09:45:00,160.65,160.88,160.33,160.39,231261.0,160.0885,160.3177,159.7696,159.8294,231261.0
2024-09-17 09:50:00,160.39,160.71,160.21,160.52,128439.0,159.8294,160.1483,159.65,159.959,128439.0
2024-09-17 09:55:00,160.51,160.9,160.45,160.69,138004.0,159.949,160.3376,159.8892,160.1284,138004.0
2024-09-17 10:00:00,160.7,160.72,160.46,160.68,112255.0,160.1383,160.1583,159.8992,160.1184,112255.0
2024-09-17 10:05:00,160.68,160.77,160.47,160.72,133354.0,160.1184,160.2081,159.9091,160.1583,133354.0
2024-09-17 10:10:00,160.72,160.97,160.61,160.72,111156.0,160.1583,160.4074,160.0486,160.1583,111156.0
2024-09-17 10:15:00,160.73,160.94,160.67,160.81,152105.0,160.1682,160.3775,160.1084,160.2479,152105.0
2024-09-17 10:20:00,160.81,160.86,160.36,160.48,118815.0,160.2479,160.2978,159.7995,159.9191,118815.0
2024-09-17 10:25:00,160.47,160.75,160.39,160.57,109455.0,159.9091,160.1881,159.8294,160.0088,109455.0
2024-09-17 10:30:00,160.59,160.66,160.39,160.56,92419.0,160.0287,160.0985,159.8294,159.9988,92419.0
2024-09-17 10:35:00,160.55,160.94,160.44,160.92,116952.0,159.9888,160.3775,159.8792,160.3576,116952.0
2024-09-17 10:40:00,160.94,161.41,160.94,161.38,152418.0,160.3775,160.8458,160.3775,160.8159,152418.0
2024-09-17 10:45:00,161.39,161.59,161.23,161.33,139597.0,160.8259,161.0252,160.6665,160.7661,139597.0
2024-09-17 10:50:00,161.35,161.36,161.12,161.12,85561.0,160.7861,160.796,160.5569,160.5569,85561.0
2024-09-17 10:55:00,161.12,161.16,160.7,160.79,72193.0,160.5569,160.5967,160.1383,160.228,72193.0
2024-09-17 11:00:00,160.81,160.93,160.67,160.71,76626.0,160.2479,160.3675,160.1084,160.1483,76626.0
2024-09-17 11:05:00,160.71,160.76,160.61,160.68,54042.0,160.1483,160.1981,160.0486,160.1184,54042.0
2024-09-17 11:10:00,160.67,160.69,160.49,160.62,80039.0,160.1084,160.1284,159.9291,160.0586,80039.0
2024-09-17 11:15:00,160.61,160.78,160.61,160.69,54594.0,160.0486,160.218,160.0486,160.1284,54594.0
2024-09-17 11:20:00,160.69,160.69,160.34,160.53,63825.0,160.1284,160.1284,159.7796,159.9689,63825.0
2024-09-17 11:25:00,160.51,160.54,160.31,160.31,42580.0,159.949,159.9789,159.7497,159.7497,42580.0
2024-09-17 11:30:00,160.3,160.32,160.07,160.09,82145.0,159.7397,159.7597,159.5105,159.5305,82145.0
2024-09-17 11:35:00,160.09,160.46,160.06,160.4,71982.0,159.5305,159.8992,159.5006,159.8394,71982.0
2024-09-17 11:40:00,160.41,160.65,160.39,160.63,66855.0,159.8493,160.0885,159.8294,160.0686,66855.0
2024-09-17 11:45:00,160.61,160.68,160.5,160.51,48458.0,160.0486,160.1184,159.939,159.949,48458.0
2024-09-17 11:50:00,160.53,160.62,160.52,160.53,46178.0,159.9689,160.0586,159.959,159.9689,46178.0
2024-09-17 11:55:00,160.53,160.74,160.5,160.74,42706.0,159.9689,160.1782,159.939,160.1782,42706.0
2024-09-17 12:00:00,160.73,160.77,160.54,160.55,43454.0,160.1682,160.2081,159.9789,159.9888,43454.0
2024-09-17 12:05:00,160.56,160.66,160.46,160.51,49757.0,159.9988,160.0985,159.8992,159.949,49757.0
2024-09-17 12:10:00,160.51,160.54,160.32,160.39,44072.0,159.949,159.9789,159.7597,159.8294,44072.0
2024-09-17 12:15:00,160.36,160.36,160.13,160.14,84434.0,159.7995,159.7995,159.5703,159.5803,84434.0
2024-09-17 12:20:00,160.14,160.15,159.65,159.88,125927.0,159.5803,159.5902,159.092,159.3212,125927.0
2024-09-17 12:25:00,159.91,160.06,159.74,160.04,65101.0,159.3511,159.5006,159.1817,159.4806,65101.0
2024-09-17 12:30:00,160.04,160.17,159.89,160.05,44142.0,159.4806,159.6102,159.3312,159.4906,44142.0
2024-09-17 12:35:00,160.06,160.25,160.01,160.06,31365.0,159.5006,159.6899,159.4507,159.5006,31365.0
2024-09-17 12:40:00,160.06,160.12,159.78,159.81,32077.0,159.5006,159.5603,159.2215,159.2514,32077.0
2024-09-17 12:45:00,159.81,159.88,159.5,159.62,54652.0,159.2514,159.3212,158.9425,159.0621,54652.0
2024-09-17 12:50:00,159.64,159.85,159.48,159.77,68169.0,159.082,159.2913,158.9226,159.2116,68169.0
2024-09-17 12:55:00,159.79,159.9,159.48,159.63,55702.0,159.2315,159.3411,158.9226,159.0721,55702.0
2024-09-17 13:00:00,159.61,159.73,159.5,159.54,44502.0,159.0521,159.1717,158.9425,158.9824,44502.0
2024-09-17 13:05:00,159.56,159.66,159.51,159.59,32082.0,159.0023,159.102,158.9525,159.0322,32082.0
2024-09-17 13:10:00,159.59,159.7,159.45,159.6,51234.0,159.0322,159.1418,158.8927,159.0422,51234.0
2024-09-17 13:15:00,159.6,159.73,159.52,159.71,44588.0,159.0422,159.1717,158.9624,159.1518,44588.0
2024-09-17 13:20:00,159.73,159.97,159.73,159.92,36833.0,159.1717,159.4109,159.1717,159.361,36833.0
2024-09-17 13:25:00,159.91,160.0,159.81,159.97,33265.0,159.3511,159.4408,159.2514,159.4109,33265.0
2024-09-17 13:30:00,159.96,160.1,159.85,159.87,44884.0,159.4009,159.5404,159.2913,159.3112,44884.0
2024-09-17 13:35:00,159.9,160.0,159.87,159.92,27829.0,159.3411,159.4408,159.3112,159.361,27829.0
2024-09-17 13:40:00,159.93,159.93,159.59,159.63,30636.0,159.371,159.371,159.0322,159.0721,30636.0
2024-09-17 13:45:00,159.63,159.99,159.41,159.99,66891.0,159.0721,159.4308,158.8528,159.4308,66891.0
2024-09-17 13:50:00,159.97,160.25,159.97,160.18,116555.0,159.4109,159.6899,159.4109,159.6201,116555.0
2024-09-17 13:55:00,160.18,160.25,160.14,160.21,34576.0,159.6201,159.6899,159.5803,159.65,34576.0
2024-09-17 14:00:00,160.21,160.33,160.17,160.25,40571.0,159.65,159.7696,159.6102,159.6899,40571.0
2024-09-17 14:05:00,160.25,160.3,160.17,160.25,36821.0,159.6899,159.7397,159.6102,159.6899,36821.0
2024-09-17 14:10:00,160.3,160.3,160.1,160.14,36019.0,159.7397,159.7397,159.5404,159.5803,36019.0
2024-09-17 14:15:00,160.14,160.24,160.13,160.19,33418.0,159.5803,159.6799,159.5703,159.6301,33418.0
2024-09-17 14:20:00,160.19,160.41,160.11,160.36,30215.0,159.6301,159.8493,159.5504,159.7995,30215.0
2024-09-17 14:25:00,160.36,160.37,160.1,160.19,30677.0,159.7995,159.8095,159.5404,159.6301,30677.0
2024-09-17 14:30:00,160.18,160.18,160.03,160.06,34968.0,159.6201,159.6201,159.4707,159.5006,34968.0
2024-09-17 14:35:00,160.05,160.1,160.03,160.08,26414.0,159.4906,159.5404,159.4707,159.5205,26414.0
2024-09-17 14:40:00,160.08,160.12,159.97,160.03,35101.0,159.5205,159.5603,159.4109,159.4707,35101.0
2024-09-17 14:45:00,160.04,160.06,159.48,159.63,100548.0,159.4806,159.5006,158.9226,159.0721,100548.0
2024-09-17 14:50:00,159.63,159.73,159.51,159.64,42202.0,159.0721,159.1717,158.9525,159.082,42202.0
2024-09-17 14:55:00,159.64,159.75,159.6,159.69,48158.0,159.082,159.1916,159.0422,159.1319,48158.0
2024-09-17 15:00:00,159.68,159.86,159.68,159.71,34748.0,159.1219,159.3013,159.1219,159.1518,34748.0
2024-09-17 15:05:00,159.69,159.79,159.64,159.76,24078.0,159.1319,159.2315,159.082,159.2016,24078.0
2024-09-17 15:10:00,159.75,159.88,159.7,159.87,41079.0,159.1916,159.3212,159.1418,159.3112,41079.0
2024-09-17 15:15:00,159.86,159.92,159.75,159.82,36671.0,159.3013,159.361,159.1916,159.2614,36671.0
2024-09-17 15:20:00,159.85,159.85,159.59,159.61,58826.0,159.2913,159.2913,159.0322,159.0521,58826.0
2024-09-17 15:25:00,159.64,159.88,159.63,159.88,54521.0,159.082,159.3212,159.0721,159.3212,54521.0
2024-09-17 15:30:00,159.87,160.04,159.86,160.03,106004.0,159.3112,159.4806,159.3013,159.4707,106004.0
2024-09-17 15:35:00,160.04,160.15,159.9,160.13,95661.0,159.4806,159.5902,159.3411,159.5703,95661.0
2024-09-17 15:40:00,160.14,160.19,159.98,160.05,85027.0,159.5803,159.6301,159.4208,159.4906,85027.0
2024-09-17 15:45:00,160.04,160.17,159.96,160.01,112026.0,159.4806,159.6102,159.4009,159.4507,112026.0
2024-09-17 15:50:00,160.04,160.25,159.86,159.93,213982.0,159.4806,159.6899,159.3013,159.371,213982.0
2024-09-17 15:55:00,159.93,160.34,159.93,160.32,525230.0,159.371,159.7796,159.371,159.7597,525230.0
2024-09-18 09:30:00,160.86,161.3,160.15,160.54,416705.0,160.2978,160.7362,159.5902,159.9789,416705.0
2024-09-18 09:35:00,160.56,160.77,160.24,160.72,139810.0,159.9988,160.2081,159.6799,160.1583,139810.0
2024-09-18 09:40:00,160.69,161.0,160.63,160.88,109352.0,160.1284,160.4373,160.0686,160.3177,109352.0
2024-09-18 09:45:00,160.84,161.06,160.78,160.9,183947.0,160.2778,160.4971,160.218,160.3376,183947.0
2024-09-18 09:50:00,160.93,161.31,160.74,161.22,226950.0,160.3675,160.7462,160.1782,160.6565,226950.0
2024-09-18 09:55:00,161.2,161.28,161.05,161.12,79099.0,160.6366,160.7163,160.4871,160.5569,79099.0
2024-09-18 10:00:00,161.11,161.13,160.73,160.94,115445.0,160.5469,160.5668,160.1682,160.3775,115445.0
2024-09-18 10:05:00,160.94,161.22,160.68,160.7,85616.0,160.3775,160.6565,160.1184,160.1383,85616.0
2024-09-18 10:10:00,160.72,160.75,160.45,160.75,86357.0,160.1583,160.1881,159.8892,160.1881,86357.0
2024-09-18 10:15:00,160.72,160.78,160.5,160.52,96867.0,160.1583,160.218,159.939,159.959,96867.0
2024-09-18 10:20:00,160.51,160.61,160.34,160.46,79835.0,159.949,160.0486,159.7796,159.8992,79835.0
2024-09-18 10:25:00,160.45,160.55,160.38,160.52,46056.0,159.8892,159.9888,159.8194,159.959,46056.0
2024-09-18 10:30:00,160.53,160.54,160.37,160.5,67616.0,159.9689,159.9789,159.8095,159.939,67616.0
2024-09-18 10:35:00,160.49,160.55,160.37,160.55,69524.0,159.9291,159.9888,159.8095,159.9888,69524.0
2024-09-18 10:40:00,160.53,160.59,160.49,160.51,70850.0,159.9689,160.0287,159.9291,159.949,70850.0
2024-09-18 10:45:00,160.53,160.77,160.52,160.59,57783.0,159.9689,160.2081,159.959,160.0287,57783.0
2024-09-18 10:50:00,160.6,160.64,160.44,160.63,55116.0,160.0387,160.0785,159.8792,160.0686,55116.0
2024-09-18 10:55:00,160.64,160.67,160.52,160.63,41538.0,160.0785,160.1084,159.959,160.0686,41538.0
2024-09-18 11:00:00,160.64,160.78,160.61,160.68,48162.0,160.0785,160.218,160.0486,160.1184,48162.0
2024-09-18 11:05:00,160.69,160.73,160.37,160.38,41800.0,160.1284,160.1682,159.8095,159.8194,41800.0
2024-09-18 11:10:00,160.38,160.38,160.21,160.34,66470.0,159.8194,159.8194,159.65,159.7796,66470.0
2024-09-18 11:15:00,160.34,160.43,160.31,160.34,35047.0,159.7796,159.8693,159.7497,159.7796,35047.0
2024-09-18 11:20:00,160.33,160.33,160.11,160.15,49917.0,159.7696,159.7696,159.5504,159.5902,49917.0
2024-09-18 11:25:00,160.16,160.3,160.03,160.28,69984.0,159.6002,159.7397,159.4707,159.7198,69984.0
2024-09-18 11:30:00,160.28,160.28,160.04,160.09,57441.0,159.7198,159.7198,159.4806,159.5305,57441.0
2024-09-18 11:35:00,160.09,160.1,159.98,160.02,54373.0,159.5305,159.5404,159.4208,159.4607,54373.0
2024-09-18 11:40:00,160.01,160.07,159.92,159.96,50974.0,159.4507,159.5105,159.361,159.4009,50974.0
2024-09-18 11:45:00,159.97,160.0,159.66,159.77,58440.0,159.4109,159.4408,159.102,159.2116,58440.0
2024-09-18 11:50:00,159.78,159.92,159.78,159.83,33838.0,159.2215,159.361,159.2215,159.2714,33838.0
2024-09-18 11:55:00,159.83,159.87,159.77,159.84,33326.0,159.2714,159.3112,159.2116,159.2813,33326.0
2024-09-18 12:00:00,159.84,159.94,159.78,159.83,34975.0,159.2813,159.381,159.2215,159.2714,34975.0
2024-09-18 12:05:00,159.84,160.13,159.84,160.09,36923.0,159.2813,159.5703,159.2813,159.5305,36923.0
2024-09-18 12:10:00,160.1,160.24,160.1,160.23,35570.0,159.5404,159.6799,159.5404,159.67,35570.0
2024-09-18 12:15:00,160.24,160.4,160.21,160.3,44874.0,159.6799,159.8394,159.65,159.7397,44874.0
2024-09-18 12:20:00,160.3,160.45,160.29,160.42,33826.0,159.7397,159.8892,159.7298,159.8593,33826.0
2024-09-18 12:25:00,160.42,160.59,160.4,160.43,36814.0,159.8593,160.0287,159.8394,159.8693,36814.0
2024-09-18 12:30:00,160.44,160.48,160.33,160.33,21844.0,159.8792,159.9191,159.7696,159.7696,21844.0
2024-09-18 12:35:00,160.33,160.45,160.21,160.21,67504.0,159.7696,159.8892,159.65,159.65,67504.0
2024-09-18 12:40:00,160.21,160.26,160.12,160.19,55070.0,159.65,159.6999,159.5603,159.6301,55070.0
2024-09-18 12:45:00,160.19,160.24,160.13,160.18,33507.0,159.6301,159.6799,159.5703,159.6201,33507.0
2024-09-18 12:50:00,160.19,160.35,160.19,160.32,53134.0,159.6301,159.7895,159.6301,159.7597,53134.0
2024-09-18 12:55:00,160.31,160.4,160.23,160.28,59107.0,159.7497,159.8394,159.67,159.7198,59107.0
2024-09-18 13:00:00,160.28,160.33,160.15,160.31,74919.0,159.7198,159.7696,159.5902,159.7497,74919.0
2024-09-18 13:05:00,160.31,160.33,160.21,160.27,28172.0,159.7497,159.7696,159.65,159.7098,28172.0
2024-09-18 13:10:00,160.27,160.37,160.25,160.27,45399.0,159.7098,159.8095,159.6899,159.7098,45399.0
2024-09-18 13:15:00,160.27,160.34,160.24,160.31,42015.0,159.7098,159.7796,159.6799,159.7497,42015.0
2024-09-18 13:20:00,160.31,160.33,160.18,160.24,33874.0,159.7497,159.7696,159.6201,159.6799,33874.0
2024-09-18 13:25:00,160.25,160.48,160.25,160.45,48843.0,159.6899,159.9191,159.6899,159.8892,48843.0
2024-09-18 13:30:00,160.45,160.65,160.45,160.59,51889.0,159.8892,160.0885,159.8892,160.0287,51889.0
2024-09-18 13:35:00,160.59,160.65,160.25,160.33,64696.0,160.0287,160.0885,159.6899,159.7696,64696.0
2024-09-18 13:40:00,160.33,160.45,160.3,160.45,33508.0,159.7696,159.8892,159.7397,159.8892,33508.0
2024-09-18 13:45:00,160.45,160.51,160.4,160.4,44872.0,159.8892,159.949,159.8394,159.8394,44872.0
2024-09-18 13:50:00,160.4,160.47,160.32,160.39,61689.0,159.8394,159.9091,159.7597,159.8294,61689.0
2024-09-18 13:55:00,160.4,160.56,160.33,160.5,61464.0,159.8394,159.9988,159.7696,159.939,61464.0
2024-09-18 14:00:00,160.45,161.63,160.01,160.43,546591.0,159.8892,161.0651,159.4507,159.8693,546591.0
2024-09-18 14:05:00,160.41,160.74,160.12,160.59,166021.0,159.8493,160.1782,159.5603,160.0287,166021.0
2024-09-18 14:10:00,160.62,160.64,159.93,160.42,174606.0,160.0586,160.0785,159.371,159.8593,174606.0
2024-09-18 14:15:00,160.4,160.95,160.36,160.9,153085.0,159.8394,160.3874,159.7995,160.3376,153085.0
2024-09-18 14:20:00,160.87,161.04,160.51,160.63,80439.0,160.3077,160.4771,159.949,160.0686,80439.0
2024-09-18 14:25:00,160.66,160.82,160.33,160.67,110789.0,160.0985,160.2579,159.7696,160.1084,110789.0
2024-09-18 14:30:00,160.66,161.02,160.64,160.87,124110.0,160.0985,160.4572,160.0785,160.3077,124110.0
2024-09-18 14:35:00,160.87,161.02,160.3,160.63,219063.0,160.3077,160.4572,159.7397,160.0686,219063.0
2024-09-18 14:40:00,160.65,160.82,160.35,160.54,181388.0,160.0885,160.2579,159.7895,159.9789,181388.0
2024-09-18 14:45:00,160.54,161.23,160.52,160.95,158092.0,159.9789,160.6665,159.959,160.3874,158092.0
2024-09-18 14:50:00,160.96,161.19,160.76,160.97,101882.0,160.3974,160.6266,160.1981,160.4074,101882.0
2024-09-18 14:55:00,160.97,161.13,160.53,160.58,174975.0,160.4074,160.5668,159.9689,160.0187,174975.0
2024-09-18 15:00:00,160.58,160.79,160.33,160.77,182169.0,160.0187,160.228,159.7696,160.2081,182169.0
2024-09-18 15:05:00,160.74,160.74,160.2,160.46,272335.0,160.1782,160.1782,159.6401,159.8992,272335.0
2024-09-18 15:10:00,160.46,161.04,160.32,160.96,164868.0,159.8992,160.4771,159.7597,160.3974,164868.0
2024-09-18 15:15:00,160.95,160.98,160.7,160.96,103744.0,160.3874,160.4173,160.1383,160.3974,103744.0
2024-09-18 15:20:00,160.97,161.14,160.37,161.1,184520.0,160.4074,160.5768,159.8095,160.5369,184520.0
2024-09-18 15:25:00,161.12,161.63,161.04,161.34,170812.0,160.5569,161.0651,160.4771,160.7761,170812.0
2024-09-18 15:30:00,161.36,161.56,160.91,161.0,176062.0,160.796,160.9953,160.3476,160.4373,176062.0
2024-09-18 15:35:00,160.96,161.19,160.62,160.97,221386.0,160.3974,160.6266,160.0586,160.4074,221386.0
2024-09-18 15:40:00,160.96,161.07,160.67,160.75,199131.0,160.3974,160.507,160.1084,160.1881,199131.0
2024-09-18 15:45:00,160.75,161.02,160.54,160.8,384240.0,160.1881,160.4572,159.9789,160.238,384240.0
2024-09-18 15:50:00,160.8,161.1,160.58,160.72,363699.0,160.238,160.5369,160.0187,160.1583,363699.0
2024-09-18 15:55:00,160.74,161.03,160.7,160.84,725569.0,160.1782,160.4672,160.1383,160.2778,725569.0
2024-09-19 09:30:00,164.81,164.99,163.86,164.22,681840.0,164.234,164.4133,163.2873,163.646,681840.0
2024-09-19 09:35:00,164.25,164.25,163.37,163.72,312974.0,163.6759,163.6759,162.799,163.1478,312974.0
2024-09-19 09:40:00,163.72,164.11,163.56,163.57,250572.0,163.1478,163.5364,162.9883,162.9983,250572.0
2024-09-19 09:45:00,163.62,163.73,163.09,163.1,179570.0,163.0481,163.1577,162.52,162.5299,179570.0
2024-09-19 09:50:00,163.1,163.13,162.72,162.99,183659.0,162.5299,162.5598,162.1513,162.4203,183659.0
2024-09-19 09:55:00,163.01,163.08,162.54,162.7,184201.0,162.4402,162.51,161.9719,162.1313,184201.0
2024-09-19 10:00:00,162.71,163.09,162.52,163.07,152831.0,162.1413,162.52,161.952,162.5,152831.0
2024-09-19 10:05:00,163.07,163.37,163.07,163.3,139367.0,162.5,162.799,162.5,162.7292,139367.0
2024-09-19 10:10:00,163.3,163.59,163.21,163.59,125270.0,162.7292,163.0182,162.6395,163.0182,125270.0
2024-09-19 10:15:00,163.6,164.12,163.47,164.11,171653.0,163.0282,163.5464,162.8986,163.5364,171653.0
2024-09-19 10:20:00,164.12,164.19,163.86,164.06,165453.0,163.5464,163.6161,163.2873,163.4866,165453.0
2024-09-19 10:25:00,164.05,164.47,164.02,164.21,121930.0,163.4766,163.8951,163.4467,163.6361,121930.0
2024-09-19 10:30:00,164.22,164.51,164.1,164.48,124525.0,163.646,163.935,163.5264,163.9051,124525.0
2024-09-19 10:35:00,164.47,164.51,164.11,164.44,115302.0,163.8951,163.935,163.5364,163.8653,115302.0
2024-09-19 10:40:00,164.42,164.5,164.11,164.29,109064.0,163.8453,163.925,163.5364,163.7158,109064.0
2024-09-19 10:45:00,164.3,164.33,163.83,163.93,129618.0,163.7257,163.7556,163.2574,163.357,129618.0
2024-09-19 10:50:00,163.95,163.98,163.7,163.71,156557.0,163.377,163.4069,163.1278,163.1378,156557.0
2024-09-19 10:55:00,163.69,163.69,163.34,163.37,204874.0,163.1179,163.1179,162.7691,162.799,204874.0
2024-09-19 11:00:00,163.39,163.96,163.33,163.96,128860.0,162.8189,163.3869,162.7591,163.3869,128860.0
2024-09-19 11:05:00,163.96,164.0,163.59,163.68,144634.0,163.3869,163.4268,163.0182,163.1079,144634.0
2024-09-19 11:10:00,163.7,163.91,163.63,163.82,88536.0,163.1278,163.3371,163.0581,163.2474,88536.0
2024-09-19 11:15:00,163.81,164.08,163.76,163.98,88117.0,163.2375,163.5065,163.1876,163.4069,88117.0
2024-09-19 11:20:00,163.98,164.26,163.98,164.24,125046.0,163.4069,163.6859,163.4069,163.6659,125046.0
2024-09-19 11:25:00,164.23,164.34,164.14,164.19,105039.0,163.656,163.7656,163.5663,163.6161,105039.0
2024-09-19 11:30:00,164.19,164.26,163.99,164.09,88504.0,163.6161,163.6859,163.4168,163.5165,88504.0
2024-09-19 11:35:00,164.09,164.24,164.0,164.2,61537.0,163.5165,163.6659,163.4268,163.6261,61537.0
2024-09-19 11:40:00,164.2,164.42,164.06,164.11,100492.0,163.6261,163.8453,163.4866,163.5364,100492.0
2024-09-19 11:45:00,164.09,164.39,164.08,164.36,62399.0,163.5165,163.8154,163.5065,163.7855,62399.0
2024-09-19 11:50:00,164.35,164.4,164.0,164.08,79382.0,163.7756,163.8254,163.4268,163.5065,79382.0
2024-09-19 11:55:00,164.08,164.14,163.95,163.96,80573.0,163.5065,163.5663,163.377,163.3869,80573.0
2024-09-19 12:00:00,163.96,164.17,163.91,164.14,43934.0,163.3869,163.5962,163.3371,163.5663,43934.0
2024-09-19 12:05:00,164.15,164.2,164.07,164.1,38531.0,163.5763,163.6261,163.4965,163.5264,38531.0
2024-09-19 12:10:00,164.1,164.15,163.92,163.93,65012.0,163.5264,163.5763,163.3471,163.357,65012.0
2024-09-19 12:15:00,163.92,164.08,163.87,164.07,61800.0,163.3471,163.5065,163.2972,163.4965,61800.0
2024-09-19 12:20:00,164.06,164.14,163.92,164.0,56884.0,163.4866,163.5663,163.3471,163.4268,56884.0
2024-09-19 12:25:00,164.0,164.15,163.97,164.11,47996.0,163.4268,163.5763,163.3969,163.5364,47996.0
2024-09-19 12:30:00,164.12,164.13,163.98,164.03,57552.0,163.5464,163.5563,163.4069,163.4567,57552.0
2024-09-19 12:35:00,164.03,164.07,163.96,164.03,33738.0,163.4567,163.4965,163.3869,163.4567,33738.0
2024-09-19 12:40:00,164.03,164.09,163.84,163.85,48406.0,163.4567,163.5165,163.2673,163.2773,48406.0
2024-09-19 12:45:00,163.85,163.99,163.81,163.82,42615.0,163.2773,163.4168,163.2375,163.2474,42615.0
2024-09-19 12:50:00,163.82,163.95,163.8,163.92,42464.0,163.2474,163.377,163.2275,163.3471,42464.0
2024-09-19 12:55:00,163.92,163.97,163.88,163.9,35661.0,163.3471,163.3969,163.3072,163.3271,35661.0
2024-09-19 13:00:00,163.91,164.07,163.87,164.05,62521.0,163.3371,163.4965,163.2972,163.4766,62521.0
2024-09-19 13:05:00,164.05,164.11,163.93,164.01,61145.0,163.4766,163.5364,163.357,163.4368,61145.0
2024-09-19 13:10:00,164.0,164.06,163.88,164.04,58157.0,163.4268,163.4866,163.3072,163.4666,58157.0
2024-09-19 13:15:00,164.03,164.15,164.02,164.11,56581.0,163.4567,163.5763,163.4467,163.5364,56581.0
2024-09-19 13:20:00,164.12,164.16,164.04,164.08,42104.0,163.5464,163.5862,163.4666,163.5065,42104.0
2024-09-19 13:25:00,164.08,164.14,163.99,164.06,47591.0,163.5065,163.5663,163.4168,163.4866,47591.0
2024-09-19 13:30:00,164.06,164.21,164.04,164.2,82573.0,163.4866,163.6361,163.4666,163.6261,82573.0
2024-09-19 13:35:00,164.21,164.29,164.14,164.23,93149.0,163.6361,163.7158,163.5663,163.656,93149.0
2024-09-19 13:40:00,164.23,164.34,164.22,164.33,60748.0,163.656,163.7656,163.646,163.7556,60748.0
2024-09-19 13:45:00,164.33,164.5,164.32,164.45,74915.0,163.7556,163.925,163.7457,163.8752,74915.0
2024-09-19 13:50:00,164.44,164.52,164.38,164.49,52071.0,163.8653,163.945,163.8055,163.9151,52071.0
2024-09-19 13:55:00,164.49,164.52,164.25,164.3,60554.0,163.9151,163.945,163.6759,163.7257,60554.0
2024-09-19 14:00:00,164.3,164.32,164.17,164.3,59110.0,163.7257,163.7457,163.5962,163.7257,59110.0
2024-09-19 14:05:00,164.3,164.3,164.13,164.16,48191.0,163.7257,163.7257,163.5563,163.5862,48191.0
2024-09-19 14:10:00,164.16,164.17,164.01,164.02,75352.0,163.5862,163.5962,163.4368,163.4467,75352.0
2024-09-19 14:15:00,164.01,164.04,163.79,163.91,83230.0,163.4368,163.4666,163.2175,163.3371,83230.0
2024-09-19 14:20:00,163.92,163.95,163.8,163.88,92385.0,163.3471,163.377,163.2275,163.3072,92385.0
2024-09-19 14:25:00,163.88,163.9,163.76,163.85,123014.0,163.3072,163.3271,163.1876,163.2773,123014.0
2024-09-19 14:30:00,163.87,163.89,163.76,163.78,98016.0,163.2972,163.3172,163.1876,163.2076,98016.0
2024-09-19 14:35:00,163.76,163.98,163.75,163.97,53935.0,163.1876,163.4069,163.1777,163.3969,53935.0
2024-09-19 14:40:00,163.98,164.13,163.96,163.96,60339.0,163.4069,163.5563,163.3869,163.3869,60339.0
2024-09-19 14:45:00,163.97,164.02,163.82,163.85,45242.0,163.3969,163.4467,163.2474,163.2773,45242.0
2024-09-19 14:50:00,163.86,164.01,163.82,163.99,57677.0,163.2873,163.4368,163.2474,163.4168,57677.0
2024-09-19 14:55:00,163.98,164.11,163.94,164.09,63382.0,163.4069,163.5364,163.367,163.5165,63382.0
2024-09-19 15:00:00,164.08,164.16,163.9,164.08,73122.0,163.5065,163.5862,163.3271,163.5065,73122.0
2024-09-19 15:05:00,164.07,164.07,163.93,163.98,52196.0,163.4965,163.4965,163.357,163.4069,52196.0
2024-09-19 15:10:00,163.98,164.07,163.94,163.96,59774.0,163.4069,163.4965,163.367,163.3869,59774.0
2024-09-19 15:15:00,163.97,164.06,163.83,163.88,71718.0,163.3969,163.4866,163.2574,163.3072,71718.0
2024-09-19 15:20:00,163.88,164.02,163.72,164.0,94109.0,163.3072,163.4467,163.1478,163.4268,94109.0
2024-09-19 15:25:00,163.99,164.0,163.74,163.89,92680.0,163.4168,163.4268,163.1677,163.3172,92680.0
2024-09-19 15:30:00,163.88,163.96,163.79,163.96,86396.0,163.3072,163.3869,163.2175,163.3869,86396.0
2024-09-19 15:35:00,163.97,164.02,163.83,163.94,78572.0,163.3969,163.4467,163.2574,163.367,78572.0
2024-09-19 15:40:00,163.95,164.05,163.78,163.78,121475.0,163.377,163.4766,163.2076,163.2076,121475.0
2024-09-19 15:45:00,163.78,163.93,163.74,163.78,111899.0,163.2076,163.357,163.1677,163.2076,111899.0
2024-09-19 15:50:00,163.78,163.79,163.27,163.53,228688.0,163.2076,163.2175,162.6993,162.9584,228688.0
2024-09-19 15:55:00,163.54,163.55,163.12,163.24,723485.0,162.9684,162.9784,162.5499,162.6694,723485.0
2024-09-20 09:30:00,164.58,164.71,163.77,164.19,3059473.0,164.0048,164.1343,163.1976,163.6161,3059473.0
2024-09-20 09:35:00,164.19,164.44,163.9,163.91,203373.0,163.6161,163.8653,163.3271,163.3371,203373.0
2024-09-20 09:40:00,163.86,164.18,163.74,164.09,115698.0,163.2873,163.6062,163.1677,163.5165,115698.0
2024-09-20 09:45:00,164.09,164.26,164.04,164.16,112534.0,163.5165,163.6859,163.4666,163.5862,112534.0
2024-09-20 09:50:00,164.15,164.37,163.94,164.08,104226.0,163.5763,163.7955,163.367,163.5065,104226.0
2024-09-20 09:55:00,164.06,164.08,163.83,163.92,130679.0,163.4866,163.5065,163.2574,163.3471,130679.0
2024-09-20 10:00:00,163.92,164.19,163.67,164.16,179339.0,163.3471,163.6161,163.0979,163.5862,179339.0
2024-09-20 10:05:00,164.13,164.28,163.84,163.92,83588.0,163.5563,163.7058,163.2673,163.3471,83588.0
2024-09-20 10:10:00,163.93,164.0,163.71,163.72,94381.0,163.357,163.4268,163.1378,163.1478,94381.0
2024-09-20 10:15:00,163.71,163.78,163.52,163.72,132671.0,163.1378,163.2076,162.9485,163.1478,132671.0
2024-09-20 10:20:00,163.72,163.8,163.48,163.8,113253.0,163.1478,163.2275,162.9086,163.2275,113253.0
2024-09-20 10:25:00,163.79,163.9,163.65,163.75,82793.0,163.2175,163.3271,163.078,163.1777,82793.0
2024-09-20 10:30:00,163.76,163.85,163.55,163.67,77040.0,163.1876,163.2773,162.9784,163.0979,77040.0
2024-09-20 10:35:00,163.67,164.03,163.63,164.0,103311.0,163.0979,163.4567,163.0581,163.4268,103311.0
2024-09-20 10:40:00,164.0,164.0,163.75,163.8,97737.0,163.4268,163.4268,163.1777,163.2275,97737.0
2024-09-20 10:45:00,163.8,163.8,163.58,163.65,92679.0,163.2275,163.2275,163.0083,163.078,92679.0
2024-09-20 10:50:00,163.66,163.73,163.38,163.39,138095.0,163.088,163.1577,162.809,162.8189,138095.0
2024-09-20 10:55:00,163.39,163.47,163.32,163.35,91701.0,162.8189,162.8986,162.7492,162.7791,91701.0
2024-09-20 11:00:00,163.35,163.43,163.26,163.42,57915.0,162.7791,162.8588,162.6894,162.8488,57915.0
2024-09-20 11:05:00,163.42,163.6,163.37,163.6,92206.0,162.8488,163.0282,162.799,163.0282,92206.0
2024-09-20 11:10:00,163.61,163.69,163.32,163.36,80857.0,163.0382,163.1179,162.7492,162.789,80857.0
2024-09-20 11:15:00,163.38,163.39,163.18,163.36,82605.0,162.809,162.8189,162.6097,162.789,82605.0
2024-09-20 11:20:00,163.38,163.53,163.33,163.44,65991.0,162.809,162.9584,162.7591,162.8687,65991.0
2024-09-20 11:25:00,163.44,163.54,163.38,163.38,63101.0,162.8687,162.9684,162.809,162.809,63101.0
2024-09-20 11:30:00,163.37,163.8,163.35,163.77,60604.0,162.799,163.2275,162.7791,163.1976,60604.0
2024-09-20 11:35:00,163.81,163.87,163.65,163.85,47657.0,163.2375,163.2972,163.078,163.2773,47657.0
2024-09-20 11:40:00,163.86,163.94,163.74,163.86,83467.0,163.2873,163.367,163.1677,163.2873,83467.0
2024-09-20 11:45:00,163.87,163.88,163.67,163.69,48654.0,163.2972,163.3072,163.0979,163.1179,48654.0
2024-09-20 11:50:00,163.69,163.72,163.56,163.62,45570.0,163.1179,163.1478,162.9883,163.0481,45570.0
2024-09-20 11:55:00,163.62,163.85,163.62,163.77,54438.0,163.0481,163.2773,163.0481,163.1976,54438.0
2024-09-20 12:00:00,163.77,163.89,163.75,163.8,45160.0,163.1976,163.3172,163.1777,163.2275,45160.0
2024-09-20 12:05:00,163.81,163.82,163.62,163.7,45292.0,163.2375,163.2474,163.0481,163.1278,45292.0
2024-09-20 12:10:00,163.71,163.82,163.66,163.8,72136.0,163.1378,163.2474,163.088,163.2275,72136.0
2024-09-20 12:15:00,163.79,163.87,163.74,163.83,39215.0,163.2175,163.2972,163.1677,163.2574,39215.0
2024-09-20 12:20:00,163.83,163.96,163.68,163.96,54832.0,163.2574,163.3869,163.1079,163.3869,54832.0
2024-09-20 12:25:00,163.96,164.12,163.95,164.1,85114.0,163.3869,163.5464,163.377,163.5264,85114.0
2024-09-20 12:30:00,164.09,164.14,163.95,164.01,53581.0,163.5165,163.5663,163.377,163.4368,53581.0
2024-09-20 12:35:00,164.01,164.09,164.0,164.07,50201.0,163.4368,163.5165,163.4268,163.4965,50201.0
2024-09-20 12:40:00,164.06,164.16,164.02,164.14,43097.0,163.4866,163.5862,163.4467,163.5663,43097.0
2024-09-20 12:45:00,164.15,164.25,164.14,164.24,70397.0,163.5763,163.6759,163.5663,163.6659,70397.0
2024-09-20 12:50:00,164.24,164.3,164.2,164.21,58478.0,163.6659,163.7257,163.6261,163.6361,58478.0
2024-09-20 12:55:00,164.2,164.25,164.19,164.23,64328.0,163.6261,163.6759,163.6161,163.656,64328.0
2024-09-20 13:00:00,164.24,164.34,164.17,164.2,63684.0,163.6659,163.7656,163.5962,163.6261,63684.0
2024-09-20 13:05:00,164.19,164.36,164.17,164.19,37547.0,163.6161,163.7855,163.5962,163.6161,37547.0
2024-09-20 13:10:00,164.19,164.2,163.67,164.13,117403.0,163.6161,163.6261,163.0979,163.5563,117403.0
2024-09-20 13:15:00,164.11,164.24,164.03,164.1,60502.0,163.5364,163.6659,163.4567,163.5264,60502.0
2024-09-20 13:20:00,164.11,164.15,163.92,163.97,37429.0,163.5364,163.5763,163.3471,163.3969,37429.0
2024-09-20 13:25:00,163.99,164.16,163.99,164.13,44541.0,163.4168,163.5862,163.4168,163.5563,44541.0
2024-09-20 13:30:00,164.15,164.31,164.14,164.27,70437.0,163.5763,163.7357,163.5663,163.6958,70437.0
2024-09-20 13:35:00,164.26,164.31,164.1,164.15,46817.0,163.6859,163.7357,163.5264,163.5763,46817.0
2024-09-20 13:40:00,164.15,164.16,163.94,163.96,47422.0,163.5763,163.5862,163.367,163.3869,47422.0
2024-09-20 13:45:00,163.97,164.04,163.91,163.97,63520.0,163.3969,163.4666,163.3371,163.3969,63520.0
2024-09-20 13:50:00,163.97,163.99,163.8,163.89,60300.0,163.3969,163.4168,163.2275,163.3172,60300.0
2024-09-20 13:55:00,163.88,163.92,163.75,163.91,69881.0,163.3072,163.3471,163.1777,163.3371,69881.0
2024-09-20 14:00:00,163.91,163.94,163.61,163.7,78790.0,163.3371,163.367,163.0382,163.1278,78790.0
2024-09-20 14:05:00,163.71,163.74,163.61,163.72,61006.0,163.1378,163.1677,163.0382,163.1478,61006.0
2024-09-20 14:10:00,163.71,163.82,163.53,163.67,80014.0,163.1378,163.2474,162.9584,163.0979,80014.0
2024-09-20 14:15:00,163.68,163.77,163.67,163.7,76493.0,163.1079,163.1976,163.0979,163.1278,76493.0
2024-09-20 14:20:00,163.69,163.7,163.56,163.6,63413.0,163.1179,163.1278,162.9883,163.0282,63413.0
2024-09-20 14:25:00,163.59,163.68,163.56,163.63,51654.0,163.0182,163.1079,162.9883,163.0581,51654.0
2024-09-20 14:30:00,163.64,163.71,163.54,163.66,80701.0,163.068,163.1378,162.9684,163.088,80701.0
2024-09-20 14:35:00,163.66,163.78,163.66,163.72,67418.0,163.088,163.2076,163.088,163.1478,67418.0
2024-09-20 14:40:00,163.72,163.73,163.58,163.64,95154.0,163.1478,163.1577,163.0083,163.068,95154.0
2024-09-20 14:45:00,163.64,163.73,163.6,163.68,83464.0,163.068,163.1577,163.0282,163.1079,83464.0
2024-09-20 14:50:00,163.68,163.87,163.66,163.85,77099.0,163.1079,163.2972,163.088,163.2773,77099.0
2024-09-20 14:55:00,163.85,163.95,163.82,163.83,86867.0,163.2773,163.377,163.2474,163.2574,86867.0
2024-09-20 15:00:00,163.83,163.92,163.77,163.86,76719.0,163.2574,163.3471,163.1976,163.2873,76719.0
2024-09-20 15:05:00,163.86,163.86,163.67,163.81,82805.0,163.2873,163.2873,163.0979,163.2375,82805.0
2024-09-20 15:10:00,163.81,163.88,163.72,163.78,83051.0,163.2375,163.3072,163.1478,163.2076,83051.0
2024-09-20 15:15:00,163.77,163.93,163.77,163.9,74110.0,163.1976,163.357,163.1976,163.3271,74110.0
2024-09-20 15:20:00,163.9,164.09,163.72,163.79,125894.0,163.3271,163.5165,163.1478,163.2175,125894.0
2024-09-20 15:25:00,163.8,163.94,163.75,163.91,88135.0,163.2275,163.367,163.1777,163.3371,88135.0
2024-09-20 15:30:00,163.91,163.94,163.84,163.92,87472.0,163.3371,163.367,163.2673,163.3471,87472.0
2024-09-20 15:35:00,163.92,164.22,163.89,164.11,145062.0,163.3471,163.646,163.3172,163.5364,145062.0
2024-09-20 15:40:00,164.1,164.15,164.0,164.03,143667.0,163.5264,163.5763,163.4268,163.4567,143667.0
2024-09-20 15:45:00,164.02,164.18,163.96,164.12,201650.0,163.4467,163.6062,163.3869,163.5464,201650.0
2024-09-20 15:50:00,164.12,164.35,163.79,164.16,599879.0,163.5464,163.7756,163.2175,163.5862,599879.0
2024-09-20 15:55:00,164.15,164.75,164.13,164.65,927089.0,163.5763,164.1742,163.5563,164.0745,927089.0
2024-09-23 09:30:00,165.34,166.61,164.97,165.15,639887.0,164.7621,166.0277,164.3934,164.5728,639887.0
2024-09-23 09:35:00,165.14,165.49,165.02,165.18,143962.0,164.5628,164.9116,164.4432,164.6027,143962.0
2024-09-23 09:40:00,165.2,165.25,164.81,165.1,185648.0,164.6226,164.6724,164.234,164.5229,185648.0
2024-09-23 09:45:00,165.13,165.78,164.78,165.78,208892.0,164.5528,165.2006,164.2041,165.2006,208892.0
2024-09-23 09:50:00,165.77,165.77,165.22,165.39,93323.0,165.1906,165.1906,164.6425,164.8119,93323.0
2024-09-23 09:55:00,165.38,165.62,165.27,165.37,142533.0,164.802,165.0411,164.6923,164.792,142533.0
2024-09-23 10:00:00,165.36,165.6,165.26,165.49,113222.0,164.782,165.0212,164.6824,164.9116,113222.0
2024-09-23 10:05:00,165.5,165.66,165.46,165.47,70639.0,164.9215,165.081,164.8817,164.8917,70639.0
2024-09-23 10:10:00,165.48,165.5,165.32,165.34,69285.0,164.9016,164.9215,164.7422,164.7621,69285.0
2024-09-23 10:15:00,165.34,165.42,165.14,165.18,85673.0,164.7621,164.8418,164.5628,164.6027,85673.0
2024-09-23 10:20:00,165.19,165.31,165.11,165.15,66494.0,164.6126,164.7322,164.5329,164.5728,66494.0
2024-09-23 10:25:00,165.18,165.21,164.89,165.0,80631.0,164.6027,164.6326,164.3137,164.4233,80631.0
2024-09-23 10:30:00,165.01,165.05,164.67,164.76,72841.0,164.4333,164.4731,164.0944,164.1841,72841.0
2024-09-23 10:35:00,164.75,165.06,164.6,164.93,128295.0,164.1742,164.4831,164.0247,164.3535,128295.0
2024-09-23 10:40:00,164.94,165.27,164.92,165.25,132519.0,164.3635,164.6923,164.3436,164.6724,132519.0
2024-09-23 10:45:00,165.24,165.38,165.16,165.23,99010.0,164.6625,164.802,164.5827,164.6525,99010.0
2024-09-23 10:50:00,165.23,165.35,165.08,165.26,129210.0,164.6525,164.7721,164.503,164.6824,129210.0
2024-09-23 10:55:00,165.27,165.47,165.25,165.44,118972.0,164.6923,164.8917,164.6724,164.8618,118972.0
2024-09-23 11:00:00,165.44,165.48,165.32,165.39,87735.0,164.8618,164.9016,164.7422,164.8119,87735.0
2024-09-23 11:05:00,165.39,165.41,165.24,165.37,132808.0,164.8119,164.8319,164.6625,164.792,132808.0
2024-09-23 11:10:00,165.37,165.37,165.17,165.27,53889.0,164.792,164.792,164.5927,164.6923,53889.0
2024-09-23 11:15:00,165.28,165.28,165.08,165.16,57139.0,164.7023,164.7023,164.503,164.5827,57139.0
2024-09-23 11:20:00,165.16,165.38,165.14,165.36,46392.0,164.5827,164.802,164.5628,164.782,46392.0
2024-09-23 11:25:00,165.36,165.46,165.27,165.44,45727.0,164.782,164.8817,164.6923,164.8618,45727.0
2024-09-23 11:30:00,165.44,165.54,165.36,165.41,50047.0,164.8618,164.9614,164.782,164.8319,50047.0
2024-09-23 11:35:00,165.42,165.47,165.37,165.41,35994.0,164.8418,164.8917,164.792,164.8319,35994.0
2024-09-23 11:40:00,165.41,165.41,165.17,165.22,48638.0,164.8319,164.8319,164.5927,164.6425,48638.0
2024-09-23 11:45:00,165.23,165.26,165.05,165.06,51266.0,164.6525,164.6824,164.4731,164.4831,51266.0
2024-09-23 11:50:00,165.05,165.17,165.01,165.16,70173.0,164.4731,164.5927,164.4333,164.5827,70173.0
2024-09-23 11:55:00,165.17,165.2,164.93,164.97,126859.0,164.5927,164.6226,164.3535,164.3934,126859.0
2024-09-23 12:00:00,164.96,164.96,164.78,164.82,98308.0,164.3834,164.3834,164.2041,164.2439,98308.0
2024-09-23 12:05:00,164.82,164.85,164.5,164.52,86867.0,164.2439,164.2738,163.925,163.945,86867.0
2024-09-23 12:10:00,164.51,164.53,164.16,164.23,93040.0,163.935,163.9549,163.5862,163.656,93040.0
2024-09-23 12:15:00,164.22,164.42,164.08,164.27,97396.0,163.646,163.8453,163.5065,163.6958,97396.0
2024-09-23 12:20:00,164.27,164.42,164.25,164.4,44751.0,163.6958,163.8453,163.6759,163.8254,44751.0
2024-09-23 12:25:00,164.41,164.45,164.23,164.25,78065.0,163.8354,163.8752,163.656,163.6759,78065.0
2024-09-23 12:30:00,164.27,164.35,164.22,164.31,32184.0,163.6958,163.7756,163.646,163.7357,32184.0
2024-09-23 12:35:00,164.31,164.32,164.1,164.18,97863.0,163.7357,163.7457,163.5264,163.6062,97863.0
2024-09-23 12:40:00,164.19,164.39,164.19,164.25,45833.0,163.6161,163.8154,163.6161,163.6759,45833.0
2024-09-23 12:45:00,164.25,164.27,164.11,164.22,87629.0,163.6759,163.6958,163.5364,163.646,87629.0
2024-09-23 12:50:00,164.24,164.26,164.09,164.15,40932.0,163.6659,163.6859,163.5165,163.5763,40932.0
2024-09-23 12:55:00,164.15,164.15,164.01,164.03,45489.0,163.5763,163.5763,163.4368,163.4567,45489.0
2024-09-23 13:00:00,164.03,164.03,163.79,163.87,64156.0,163.4567,163.4567,163.2175,163.2972,64156.0
2024-09-23 13:05:00,163.86,163.91,163.78,163.86,41713.0,163.2873,163.3371,163.2076,163.2873,41713.0
2024-09-23 13:10:00,163.87,163.91,163.64,163.68,62863.0,163.2972,163.3371,163.068,163.1079,62863.0
2024-09-23 13:15:00,163.66,163.81,163.62,163.76,61529.0,163.088,163.2375,163.0481,163.1876,61529.0
2024-09-23 13:20:00,163.76,163.87,163.68,163.69,58404.0,163.1876,163.2972,163.1079,163.1179,58404.0
2024-09-23 13:25:00,163.69,163.72,163.57,163.66,53934.0,163.1179,163.1478,162.9983,163.088,53934.0
2024-09-23 13:30:00,163.68,163.98,163.67,163.92,43536.0,163.1079,163.4069,163.0979,163.3471,43536.0
2024-09-23 13:35:00,163.93,163.94,163.71,163.86,46027.0,163.357,163.367,163.1378,163.2873,46027.0
2024-09-23 13:40:00,163.84,163.94,163.83,163.9,55042.0,163.2673,163.367,163.2574,163.3271,55042.0
2024-09-23 13:45:00,163.9,164.06,163.9,163.99,43600.0,163.3271,163.4866,163.3271,163.4168,43600.0
2024-09-23 13:50:00,164.0,164.24,163.99,164.24,107376.0,163.4268,163.6659,163.4168,163.6659,107376.0
2024-09-23 13:55:00,164.24,164.31,164.16,164.19,77215.0,163.6659,163.7357,163.5862,163.6161,77215.0
2024-09-23 14:00:00,164.19,164.3,164.18,164.21,123148.0,163.6161,163.7257,163.6062,163.6361,123148.0
2024-09-23 14:05:00,164.21,164.3,164.17,164.21,61105.0,163.6361,163.7257,163.5962,163.6361,61105.0
2024-09-23 14:10:00,164.21,164.23,164.03,164.04,48733.0,163.6361,163.656,163.4567,163.4666,48733.0
2024-09-23 14:15:00,164.03,164.07,163.92,163.93,30109.0,163.4567,163.4965,163.3471,163.357,30109.0
2024-09-23 14:20:00,163.93,164.1,163.89,164.02,54583.0,163.357,163.5264,163.3172,163.4467,54583.0
2024-09-23 14:25:00,164.03,164.04,163.85,163.91,40496.0,163.4567,163.4666,163.2773,163.3371,40496.0
2024-09-23 14:30:00,163.91,163.96,163.86,163.88,35827.0,163.3371,163.3869,163.2873,163.3072,35827.0
2024-09-23 14:35:00,163.88,163.93,163.85,163.86,31232.0,163.3072,163.357,163.2773,163.2873,31232.0
2024-09-23 14:40:00,163.86,163.91,163.84,163.88,48652.0,163.2873,163.3371,163.2673,163.3072,48652.0
2024-09-23 14:45:00,163.88,163.99,163.84,163.98,53749.0,163.3072,163.4168,163.2673,163.4069,53749.0
2024-09-23 14:50:00,163.99,164.03,163.94,163.98,63363.0,163.4168,163.4567,163.367,163.4069,63363.0
2024-09-23 14:55:00,163.98,164.01,163.92,163.99,65508.0,163.4069,163.4368,163.3471,163.4168,65508.0
2024-09-23 15:00:00,163.98,164.06,163.95,164.02,95342.0,163.4069,163.4866,163.377,163.4467,95342.0
2024-09-23 15:05:00,164.02,164.07,163.86,163.89,57303.0,163.4467,163.4965,163.2873,163.3172,57303.0
2024-09-23 15:10:00,163.88,163.91,163.78,163.86,52897.0,163.3072,163.3371,163.2076,163.2873,52897.0
2024-09-23 15:15:00,163.86,163.99,163.77,163.98,70824.0,163.2873,163.4168,163.1976,163.4069,70824.0
2024-09-23 15:20:00,163.98,163.99,163.79,163.8,70916.0,163.4069,163.4168,163.2175,163.2275,70916.0
2024-09-23 15:25:00,163.8,163.87,163.72,163.75,50581.0,163.2275,163.2972,163.1478,163.1777,50581.0
2024-09-23 15:30:00,163.75,163.76,163.59,163.62,112110.0,163.1777,163.1876,163.0182,163.0481,112110.0
2024-09-23 15:35:00,163.62,163.68,163.51,163.68,94025.0,163.0481,163.1079,162.9385,163.1079,94025.0
2024-09-23 15:40:00,163.68,163.7,163.55,163.6,83140.0,163.1079,163.1278,162.9784,163.0282,83140.0
2024-09-23 15:45:00,163.59,163.67,163.55,163.65,117608.0,163.0182,163.0979,162.9784,163.078,117608.0
2024-09-23 15:50:00,163.64,163.64,163.11,163.18,230982.0,163.068,163.068,162.5399,162.6097,230982.0
2024-09-23 15:55:00,163.17,163.19,162.95,163.06,427057.0,162.5997,162.6196,162.3805,162.4901,427057.0
2024-09-24 09:30:00,164.25,164.25,163.16,163.38,341703.0,163.6759,163.6759,162.5897,162.809,341703.0
2024-09-24 09:35:00,163.37,163.77,163.26,163.63,120596.0,162.799,163.1976,162.6894,163.0581,120596.0
2024-09-24 09:40:00,163.62,163.65,163.4,163.43,84263.0,163.0481,163.078,162.8289,162.8588,84263.0
2024-09-24 09:45:00,163.46,163.55,163.13,163.22,82901.0,162.8887,162.9784,162.5598,162.6495,82901.0
2024-09-24 09:50:00,163.21,163.51,162.67,162.82,164202.0,162.6395,162.9385,162.1014,162.2509,164202.0
2024-09-24 09:55:00,162.82,163.11,162.66,162.7,120416.0,162.2509,162.5399,162.0915,162.1313,120416.0
2024-09-24 10:00:00,162.71,162.74,162.03,162.21,255536.0,162.1413,162.1712,161.4637,161.643,255536.0
2024-09-24 10:05:00,162.21,162.62,162.16,162.58,82653.0,161.643,162.0516,161.5932,162.0118,82653.0
2024-09-24 10:10:00,162.57,163.06,162.51,162.79,71966.0,162.0018,162.4901,161.942,162.221,71966.0
2024-09-24 10:15:00,162.8,162.93,162.71,162.75,63615.0,162.231,162.3605,162.1413,162.1812,63615.0
2024-09-24 10:20:00,162.76,162.89,162.61,162.87,63144.0,162.1911,162.3207,162.0416,162.3007,63144.0
2024-09-24 10:25:00,162.84,162.9,162.73,162.79,54799.0,162.2708,162.3306,162.1612,162.221,54799.0
2024-09-24 10:30:00,162.8,162.91,162.68,162.76,55669.0,162.231,162.3406,162.1114,162.1911,55669.0
2024-09-24 10:35:00,162.75,162.82,162.66,162.74,84428.0,162.1812,162.2509,162.0915,162.1712,84428.0
2024-09-24 10:40:00,162.73,162.92,162.58,162.82,74599.0,162.1612,162.3506,162.0118,162.2509,74599.0
2024-09-24 10:45:00,162.82,163.12,162.81,163.12,63254.0,162.2509,162.5499,162.2409,162.5499,63254.0
2024-09-24 10:50:00,163.12,163.7,163.12,163.68,125096.0,162.5499,163.1278,162.5499,163.1079,125096.0
2024-09-24 10:55:00,163.67,163.98,163.66,163.93,60926.0,163.0979,163.4069,163.088,163.357,60926.0
2024-09-24 11:00:00,163.95,164.06,163.87,164.06,66233.0,163.377,163.4866,163.2972,163.4866,66233.0
2024-09-24 11:05:00,164.06,164.09,163.96,163.98,49377.0,163.4866,163.5165,163.3869,163.4069,49377.0
2024-09-24 11:10:00,163.95,164.03,163.83,163.88,66076.0,163.377,163.4567,163.2574,163.3072,66076.0
2024-09-24 11:15:00,163.88,163.88,163.62,163.79,58924.0,163.3072,163.3072,163.0481,163.2175,58924.0
2024-09-24 11:20:00,163.8,163.82,163.69,163.74,38176.0,163.2275,163.2474,163.1179,163.1677,38176.0
2024-09-24 11:25:00,163.75,163.87,163.69,163.77,23852.0,163.1777,163.2972,163.1179,163.1976,23852.0
2024-09-24 11:30:00,163.77,163.88,163.68,163.78,62879.0,163.1976,163.3072,163.1079,163.2076,62879.0
2024-09-24 11:35:00,163.77,163.87,163.66,163.84,37979.0,163.1976,163.2972,163.088,163.2673,37979.0
2024-09-24 11:40:00,163.86,164.01,163.79,163.95,43145.0,163.2873,163.4368,163.2175,163.377,43145.0
2024-09-24 11:45:00,163.97,164.05,163.93,163.97,53483.0,163.3969,163.4766,163.357,163.3969,53483.0
2024-09-24 11:50:00,163.99,164.29,163.94,164.22,75837.0,163.4168,163.7158,163.367,163.646,75837.0
2024-09-24 11:55:00,164.24,164.29,164.19,164.28,77543.0,163.6659,163.7158,163.6161,163.7058,77543.0
2024-09-24 12:00:00,164.3,164.53,164.3,164.39,58927.0,163.7257,163.9549,163.7257,163.8154,58927.0
2024-09-24 12:05:00,164.4,164.41,164.26,164.36,43993.0,163.8254,163.8354,163.6859,163.7855,43993.0
2024-09-24 12:10:00,164.35,164.47,164.27,164.47,45935.0,163.7756,163.8951,163.6958,163.8951,45935.0
2024-09-24 12:15:00,164.48,164.55,164.41,164.46,56109.0,163.9051,163.9749,163.8354,163.8852,56109.0
2024-09-24 12:20:00,164.46,164.52,164.27,164.35,44045.0,163.8852,163.945,163.6958,163.7756,44045.0
2024-09-24 12:25:00,164.35,164.36,164.23,164.32,18438.0,163.7756,163.7855,163.656,163.7457,18438.0
2024-09-24 12:30:00,164.31,164.41,164.27,164.31,31421.0,163.7357,163.8354,163.6958,163.7357,31421.0
2024-09-24 12:35:00,164.3,164.34,164.27,164.31,33600.0,163.7257,163.7656,163.6958,163.7357,33600.0
2024-09-24 12:40:00,164.32,164.33,164.19,164.29,35804.0,163.7457,163.7556,163.6161,163.7158,35804.0
2024-09-24 12:45:00,164.29,164.38,164.24,164.26,28525.0,163.7158,163.8055,163.6659,163.6859,28525.0
2024-09-24 12:50:00,164.25,164.25,163.97,163.99,50745.0,163.6759,163.6759,163.3969,163.4168,50745.0
2024-09-24 12:55:00,163.99,163.99,163.85,163.86,50052.0,163.4168,163.4168,163.2773,163.2873,50052.0
2024-09-24 13:00:00,163.86,163.92,163.75,163.75,26804.0,163.2873,163.3471,163.1777,163.1777,26804.0
2024-09-24 13:05:00,163.77,163.86,163.66,163.66,53783.0,163.1976,163.2873,163.088,163.088,53783.0
2024-09-24 13:10:00,163.66,163.73,163.58,163.68,55105.0,163.088,163.1577,163.0083,163.1079,55105.0
2024-09-24 13:15:00,163.68,163.83,163.65,163.82,37785.0,163.1079,163.2574,163.078,163.2474,37785.0
2024-09-24 13:20:00,163.81,163.82,163.61,163.68,23852.0,163.2375,163.2474,163.0382,163.1079,23852.0
2024-09-24 13:25:00,163.7,163.73,163.59,163.6,23783.0,163.1278,163.1577,163.0182,163.0282,23783.0
2024-09-24 13:30:00,163.59,163.75,163.59,163.7,23626.0,163.0182,163.1777,163.0182,163.1278,23626.0
2024-09-24 13:35:00,163.71,163.74,163.58,163.65,39725.0,163.1378,163.1677,163.0083,163.078,39725.0
2024-09-24 13:40:00,163.65,163.68,163.57,163.61,27105.0,163.078,163.1079,162.9983,163.0382,27105.0
2024-09-24 13:45:00,163.61,163.61,163.41,163.48,38746.0,163.0382,163.0382,162.8389,162.9086,38746.0
2024-09-24 13:50:00,163.47,163.57,163.43,163.53,30291.0,162.8986,162.9983,162.8588,162.9584,30291.0
2024-09-24 13:55:00,163.52,163.52,163.41,163.41,26689.0,162.9485,162.9485,162.8389,162.8389,26689.0
2024-09-24 14:00:00,163.42,163.5,163.37,163.44,28122.0,162.8488,162.9285,162.799,162.8687,28122.0
2024-09-24 14:05:00,163.43,163.48,163.41,163.45,21022.0,162.8588,162.9086,162.8389,162.8787,21022.0
2024-09-24 14:10:00,163.43,163.45,163.26,163.44,45154.0,162.8588,162.8787,162.6894,162.8687,45154.0
2024-09-24 14:15:00,163.46,163.49,163.39,163.46,36383.0,162.8887,162.9186,162.8189,162.8887,36383.0
2024-09-24 14:20:00,163.47,163.48,163.35,163.39,32809.0,162.8986,162.9086,162.7791,162.8189,32809.0
2024-09-24 14:25:00,163.39,163.47,163.33,163.45,36649.0,162.8189,162.8986,162.7591,162.8787,36649.0
2024-09-24 14:30:00,163.45,163.66,163.22,163.61,78777.0,162.8787,163.088,162.6495,163.0382,78777.0
2024-09-24 14:35:00,163.62,163.69,163.6,163.68,43163.0,163.0481,163.1179,163.0282,163.1079,43163.0
2024-09-24 14:40:00,163.69,163.7,163.58,163.69,27922.0,163.1179,163.1278,163.0083,163.1179,27922.0
2024-09-24 14:45:00,163.68,163.68,163.58,163.61,28162.0,163.1079,163.1079,163.0083,163.0382,28162.0
2024-09-24 14:50:00,163.61,163.75,163.59,163.75,34386.0,163.0382,163.1777,163.0182,163.1777,34386.0
2024-09-24 14:55:00,163.76,163.76,163.59,163.66,53745.0,163.1876,163.1876,163.0182,163.088,53745.0
2024-09-24 15:00:00,163.65,163.74,163.63,163.65,39368.0,163.078,163.1677,163.0581,163.078,39368.0
2024-09-24 15:05:00,163.65,163.79,163.63,163.77,36138.0,163.078,163.2175,163.0581,163.1976,36138.0
2024-09-24 15:10:00,163.76,163.88,163.69,163.87,50476.0,163.1876,163.3072,163.1179,163.2972,50476.0
2024-09-24 15:15:00,163.87,164.1,163.86,164.07,58555.0,163.2972,163.5264,163.2873,163.4965,58555.0
2024-09-24 15:20:00,164.08,164.09,163.94,164.02,51038.0,163.5065,163.5165,163.367,163.4467,51038.0
2024-09-24 15:25:00,164.02,164.02,163.88,163.94,58845.0,163.4467,163.4467,163.3072,163.367,58845.0
2024-09-24 15:30:00,163.93,163.98,163.83,163.97,55566.0,163.357,163.4069,163.2574,163.3969,55566.0
2024-09-24 15:35:00,163.97,164.05,163.9,164.01,69773.0,163.3969,163.4766,163.3271,163.4368,69773.0
2024-09-24 15:40:00,164.01,164.02,163.85,163.86,76363.0,163.4368,163.4467,163.2773,163.2873,76363.0
2024-09-24 15:45:00,163.86,163.95,163.84,163.88,81621.0,163.2873,163.377,163.2673,163.3072,81621.0
2024-09-24 15:50:00,163.86,163.87,163.52,163.53,238976.0,163.2873,163.2972,162.9485,162.9584,238976.0
2024-09-24 15:55:00,163.54,163.73,163.4,163.65,713654.0,162.9684,163.1577,162.8289,163.078,713654.0
2024-09-25 09:30:00,162.9,163.61,162.77,163.38,377273.0,162.3306,163.0382,162.2011,162.809,377273.0
2024-09-25 09:35:00,163.38,163.49,163.08,163.14,119983.0,162.809,162.9186,162.51,162.5698,119983.0
2024-09-25 09:40:00,163.11,163.46,163.04,163.43,137933.0,162.5399,162.8887,162.4701,162.8588,137933.0
2024-09-25 09:45:00,163.43,163.57,163.31,163.53,101885.0,162.8588,162.9983,162.7392,162.9584,101885.0
2024-09-25 09:50:00,163.55,163.64,163.36,163.46,78254.0,162.9784,163.068,162.789,162.8887,78254.0
2024-09-25 09:55:00,163.46,163.84,163.45,163.82,141511.0,162.8887,163.2673,162.8787,163.2474,141511.0
2024-09-25 10:00:00,163.8,164.0,163.72,163.76,118978.0,163.2275,163.4268,163.1478,163.1876,118978.0
2024-09-25 10:05:00,163.76,164.07,163.73,164.02,78566.0,163.1876,163.4965,163.1577,163.4467,78566.0
2024-09-25 10:10:00,164.03,164.11,163.86,164.05,73110.0,163.4567,163.5364,163.2873,163.4766,73110.0
2024-09-25 10:15:00,164.1,164.19,164.04,164.17,69825.0,163.5264,163.6161,163.4666,163.5962,69825.0
2024-09-25 10:20:00,164.18,164.22,164.04,164.06,82436.0,163.6062,163.646,163.4666,163.4866,82436.0
2024-09-25 10:25:00,164.07,164.07,163.81,163.82,88173.0,163.4965,163.4965,163.2375,163.2474,88173.0
2024-09-25 10:30:00,163.82,164.1,163.71,164.09,82661.0,163.2474,163.5264,163.1378,163.5165,82661.0
2024-09-25 10:35:00,164.11,164.13,163.93,163.96,72849.0,163.5364,163.5563,163.357,163.3869,72849.0
2024-09-25 10:40:00,163.95,163.98,163.86,163.93,40134.0,163.377,163.4069,163.2873,163.357,40134.0
2024-09-25 10:45:00,163.94,164.0,163.81,163.88,83523.0,163.367,163.4268,163.2375,163.3072,83523.0
2024-09-25 10:50:00,163.88,163.92,163.73,163.77,75076.0,163.3072,163.3471,163.1577,163.1976,75076.0
2024-09-25 10:55:00,163.8,163.86,163.77,163.85,47596.0,163.2275,163.2873,163.1976,163.2773,47596.0
2024-09-25 11:00:00,163.84,164.02,163.8,163.97,90703.0,163.2673,163.4467,163.2275,163.3969,90703.0
2024-09-25 11:05:00,163.97,164.07,163.91,164.02,50707.0,163.3969,163.4965,163.3371,163.4467,50707.0
2024-09-25 11:10:00,164.01,164.03,163.87,163.93,44321.0,163.4368,163.4567,163.2972,163.357,44321.0
2024-09-25 11:15:00,163.93,164.02,163.85,163.97,34181.0,163.357,163.4467,163.2773,163.3969,34181.0
2024-09-25 11:20:00,163.97,163.98,163.85,163.85,41143.0,163.3969,163.4069,163.2773,163.2773,41143.0
2024-09-25 11:25:00,163.86,163.91,163.83,163.87,34003.0,163.2873,163.3371,163.2574,163.2972,34003.0
2024-09-25 11:30:00,163.87,163.94,163.84,163.93,41031.0,163.2972,163.367,163.2673,163.357,41031.0
2024-09-25 11:35:00,163.93,164.01,163.91,163.93,90998.0,163.357,163.4368,163.3371,163.357,90998.0
2024-09-25 11:40:00,163.93,163.95,163.8,163.84,46075.0,163.357,163.377,163.2275,163.2673,46075.0
2024-09-25 11:45:00,163.85,163.86,163.59,163.65,58401.0,163.2773,163.2873,163.0182,163.078,58401.0
2024-09-25 11:50:00,163.65,163.65,163.28,163.31,87510.0,163.078,163.078,162.7093,162.7392,87510.0
2024-09-25 11:55:00,163.33,163.41,163.18,163.35,73462.0,162.7591,162.8389,162.6097,162.7791,73462.0
2024-09-25 12:00:00,163.36,163.4,163.2,163.25,83325.0,162.789,162.8289,162.6296,162.6794,83325.0
2024-09-25 12:05:00,163.23,163.24,163.02,163.16,75114.0,162.6595,162.6694,162.4502,162.5897,75114.0
2024-09-25 12:10:00,163.17,163.17,163.04,163.11,68017.0,162.5997,162.5997,162.4701,162.5399,68017.0
2024-09-25 12:15:00,163.11,163.24,163.11,163.18,47565.0,162.5399,162.6694,162.5399,162.6097,47565.0
2024-09-25 12:20:00,163.18,163.24,163.15,163.16,60231.0,162.6097,162.6694,162.5798,162.5897,60231.0
2024-09-25 12:25:00,163.17,163.24,163.15,163.23,52414.0,162.5997,162.6694,162.5798,162.6595,52414.0
2024-09-25 12:30:00,163.23,163.28,163.15,163.23,40504.0,162.6595,162.7093,162.5798,162.6595,40504.0
2024-09-25 12:35:00,163.22,163.22,163.03,163.05,57410.0,162.6495,162.6495,162.4602,162.4801,57410.0
2024-09-25 12:40:00,163.05,163.12,162.96,162.97,60061.0,162.4801,162.5499,162.3904,162.4004,60061.0
2024-09-25 12:45:00,162.97,162.98,162.83,162.93,81477.0,162.4004,162.4104,162.2609,162.3605,81477.0
2024-09-25 12:50:00,162.92,163.05,162.91,163.0,54178.0,162.3506,162.4801,162.3406,162.4303,54178.0
2024-09-25 12:55:00,162.98,163.08,162.96,163.06,39821.0,162.4104,162.51,162.3904,162.4901,39821.0
2024-09-25 13:00:00,163.06,163.31,162.82,163.27,81066.0,162.4901,162.7392,162.2509,162.6993,81066.0
2024-09-25 13:05:00,163.28,163.43,163.22,163.4,49208.0,162.7093,162.8588,162.6495,162.8289,49208.0
2024-09-25 13:10:00,163.4,163.4,163.27,163.28,43047.0,162.8289,162.8289,162.6993,162.7093,43047.0
2024-09-25 13:15:00,163.29,163.37,163.24,163.33,41988.0,162.7193,162.799,162.6694,162.7591,41988.0
2024-09-25 13:20:00,163.32,163.43,163.3,163.36,39446.0,162.7492,162.8588,162.7292,162.789,39446.0
2024-09-25 13:25:00,163.35,163.55,163.35,163.49,90241.0,162.7791,162.9784,162.7791,162.9186,90241.0
2024-09-25 13:30:00,163.48,163.55,163.43,163.46,40198.0,162.9086,162.9784,162.8588,162.8887,40198.0
2024-09-25 13:35:00,163.45,163.53,163.32,163.39,52351.0,162.8787,162.9584,162.7492,162.8189,52351.0
2024-09-25 13:40:00,163.4,163.48,163.35,163.43,32917.0,162.8289,162.9086,162.7791,162.8588,32917.0
2024-09-25 13:45:00,163.42,163.43,163.32,163.41,43005.0,162.8488,162.8588,162.7492,162.8389,43005.0
2024-09-25 13:50:00,163.42,163.6,163.39,163.59,53243.0,162.8488,163.0282,162.8189,163.0182,53243.0
2024-09-25 13:55:00,163.59,163.73,163.59,163.66,42935.0,163.0182,163.1577,163.0182,163.088,42935.0
2024-09-25 14:00:00,163.67,163.69,163.54,163.55,43676.0,163.0979,163.1179,162.9684,162.9784,43676.0
2024-09-25 14:05:00,163.55,163.57,163.41,163.43,38598.0,162.9784,162.9983,162.8389,162.8588,38598.0
2024-09-25 14:10:00,163.44,163.44,163.32,163.34,26465.0,162.8687,162.8687,162.7492,162.7691,26465.0
2024-09-25 14:15:00,163.35,163.4,163.24,163.35,37017.0,162.7791,162.8289,162.6694,162.7791,37017.0
2024-09-25 14:20:00,163.34,163.39,163.3,163.33,28626.0,162.7691,162.8189,162.7292,162.7591,28626.0
2024-09-25 14:25:00,163.34,163.36,163.26,163.32,28232.0,162.7691,162.789,162.6894,162.7492,28232.0
2024-09-25 14:30:00,163.32,163.33,163.16,163.19,57480.0,162.7492,162.7591,162.5897,162.6196,57480.0
2024-09-25 14:35:00,163.19,163.21,163.07,163.11,71220.0,162.6196,162.6395,162.5,162.5399,71220.0
2024-09-25 14:40:00,163.12,163.12,163.02,163.12,57952.0,162.5499,162.5499,162.4502,162.5499,57952.0
2024-09-25 14:45:00,163.12,163.36,163.11,163.34,63127.0,162.5499,162.789,162.5399,162.7691,63127.0
2024-09-25 14:50:00,163.34,163.41,163.31,163.38,43131.0,162.7691,162.8389,162.7392,162.809,43131.0
2024-09-25 14:55:00,163.38,163.38,163.15,163.23,52076.0,162.809,162.809,162.5798,162.6595,52076.0
2024-09-25 15:00:00,163.24,163.32,163.22,163.27,42048.0,162.6694,162.7492,162.6495,162.6993,42048.0
2024-09-25 15:05:00,163.28,163.29,163.12,163.15,33602.0,162.7093,162.7193,162.5499,162.5798,33602.0
2024-09-25 15:10:00,163.15,163.17,163.01,163.02,58501.0,162.5798,162.5997,162.4402,162.4502,58501.0
2024-09-25 15:15:00,163.02,163.09,163.01,163.08,50927.0,162.4502,162.52,162.4402,162.51,50927.0
2024-09-25 15:20:00,163.08,163.12,163.04,163.07,72608.0,162.51,162.5499,162.4701,162.5,72608.0
2024-09-25 15:25:00,163.08,163.12,163.04,163.09,60719.0,162.51,162.5499,162.4701,162.52,60719.0
2024-09-25 15:30:00,163.09,163.09,162.93,162.95,92414.0,162.52,162.52,162.3605,162.3805,92414.0
2024-09-25 15:35:00,162.94,163.14,162.89,162.98,168598.0,162.3705,162.5698,162.3207,162.4104,168598.0
2024-09-25 15:40:00,162.98,163.02,162.91,162.95,93175.0,162.4104,162.4502,162.3406,162.3805,93175.0
2024-09-25 15:45:00,162.94,163.06,162.91,162.97,115605.0,162.3705,162.4901,162.3406,162.4004,115605.0
2024-09-25 15:50:00,162.97,163.29,162.97,162.98,140856.0,162.4004,162.7193,162.4004,162.4104,140856.0
2024-09-25 15:55:00,162.98,163.02,162.81,162.99,316235.0,162.4104,162.4502,162.2409,162.4203,316235.0
2024-09-26 09:30:00,164.99,165.5,164.61,164.88,736326.0,164.4133,164.9215,164.0347,164.3037,736326.0
2024-09-26 09:35:00,164.84,164.97,164.61,164.67,199684.0,164.2639,164.3934,164.0347,164.0944,199684.0
2024-09-26 09:40:00,164.69,165.26,164.5,165.1,260897.0,164.1144,164.6824,163.925,164.5229,260897.0
2024-09-26 09:45:00,165.11,165.18,164.86,165.02,161301.0,164.5329,164.6027,164.2838,164.4432,161301.0
2024-09-26 09:50:00,165.0,165.21,164.89,165.01,113202.0,164.4233,164.6326,164.3137,164.4333,113202.0
2024-09-26 09:55:00,165.0,165.09,164.88,165.09,120336.0,164.4233,164.513,164.3037,164.513,120336.0
2024-09-26 10:00:00,165.09,165.1,164.57,164.88,120746.0,164.513,164.5229,163.9948,164.3037,120746.0
2024-09-26 10:05:00,164.88,164.9,164.69,164.84,129277.0,164.3037,164.3236,164.1144,164.2639,129277.0
2024-09-26 10:10:00,164.83,164.91,164.69,164.77,137628.0,164.2539,164.3336,164.1144,164.1941,137628.0
2024-09-26 10:15:00,164.77,164.9,164.66,164.71,128417.0,164.1941,164.3236,164.0845,164.1343,128417.0
2024-09-26 10:20:00,164.7,164.95,164.68,164.87,90048.0,164.1243,164.3735,164.1044,164.2937,90048.0
2024-09-26 10:25:00,164.87,164.91,164.62,164.65,85788.0,164.2937,164.3336,164.0446,164.0745,85788.0
2024-09-26 10:30:00,164.67,164.7,164.42,164.58,123848.0,164.0944,164.1243,163.8453,164.0048,123848.0
2024-09-26 10:35:00,164.57,164.8,164.52,164.78,85993.0,163.9948,164.224,163.945,164.2041,85993.0
2024-09-26 10:40:00,164.78,164.78,164.49,164.56,98406.0,164.2041,164.2041,163.9151,163.9848,98406.0
2024-09-26 10:45:00,164.57,164.66,164.27,164.39,307251.0,163.9948,164.0845,163.6958,163.8154,307251.0
2024-09-26 10:50:00,164.39,164.46,164.11,164.23,151913.0,163.8154,163.8852,163.5364,163.656,151913.0
2024-09-26 10:55:00,164.22,164.27,164.05,164.09,109535.0,163.646,163.6958,163.4766,163.5165,109535.0
2024-09-26 11:00:00,164.1,164.13,163.92,164.12,119678.0,163.5264,163.5563,163.3471,163.5464,119678.0
2024-09-26 11:05:00,164.12,164.29,164.09,164.19,81846.0,163.5464,163.7158,163.5165,163.6161,81846.0
2024-09-26 11:10:00,164.19,164.29,164.0,164.0,110495.0,163.6161,163.7158,163.4268,163.4268,110495.0
2024-09-26 11:15:00,164.0,164.05,163.77,163.78,138075.0,163.4268,163.4766,163.1976,163.2076,138075.0
2024-09-26 11:20:00,163.73,163.87,163.65,163.78,210953.0,163.1577,163.2972,163.078,163.2076,210953.0
2024-09-26 11:25:00,163.78,164.11,163.72,164.09,77688.0,163.2076,163.5364,163.1478,163.5165,77688.0
2024-09-26 11:30:00,164.08,164.18,163.96,164.06,73327.0,163.5065,163.6062,163.3869,163.4866,73327.0
2024-09-26 11:35:00,164.06,164.36,164.06,164.3,95972.0,163.4866,163.7855,163.4866,163.7257,95972.0
2024-09-26 11:40:00,164.3,164.38,164.18,164.37,58308.0,163.7257,163.8055,163.6062,163.7955,58308.0
2024-09-26 11:45:00,164.36,164.44,164.24,164.35,52140.0,163.7855,163.8653,163.6659,163.7756,52140.0
2024-09-26 11:50:00,164.35,164.56,164.35,164.52,71970.0,163.7756,163.9848,163.7756,163.945,71970.0
2024-09-26 11:55:00,164.51,164.57,164.44,164.5,69617.0,163.935,163.9948,163.8653,163.925,69617.0
2024-09-26 12:00:00,164.5,164.51,164.3,164.32,83217.0,163.925,163.935,163.7257,163.7457,83217.0
2024-09-26 12:05:00,164.33,164.5,164.26,164.43,62938.0,163.7556,163.925,163.6859,163.8553,62938.0
2024-09-26 12:10:00,164.44,164.49,164.3,164.33,66715.0,163.8653,163.9151,163.7257,163.7556,66715.0
2024-09-26 12:15:00,164.34,164.38,164.19,164.19,53070.0,163.7656,163.8055,163.6161,163.6161,53070.0
2024-09-26 12:20:00,164.2,164.32,164.17,164.25,139526.0,163.6261,163.7457,163.5962,163.6759,139526.0
2024-09-26 12:25:00,164.24,164.39,164.17,164.17,53461.0,163.6659,163.8154,163.5962,163.5962,53461.0
2024-09-26 12:30:00,164.18,164.32,164.14,164.21,66014.0,163.6062,163.7457,163.5663,163.6361,66014.0
2024-09-26 12:35:00,164.22,164.28,164.16,164.22,56367.0,163.646,163.7058,163.5862,163.646,56367.0
2024-09-26 12:40:00,164.2,164.2,163.96,164.15,67173.0,163.6261,163.6261,163.3869,163.5763,67173.0
2024-09-26 12:45:00,164.14,164.17,163.99,164.06,55814.0,163.5663,163.5962,163.4168,163.4866,55814.0
2024-09-26 12:50:00,164.05,164.16,164.03,164.05,44776.0,163.4766,163.5862,163.4567,163.4766,44776.0
2024-09-26 12:55:00,164.05,164.08,163.91,163.94,55518.0,163.4766,163.5065,163.3371,163.367,55518.0
2024-09-26 13:00:00,163.94,163.97,163.82,163.97,52371.0,163.367,163.3969,163.2474,163.3969,52371.0
2024-09-26 13:05:00,163.97,163.99,163.79,163.8,61854.0,163.3969,163.4168,163.2175,163.2275,61854.0
2024-09-26 13:10:00,163.8,163.96,163.79,163.84,59884.0,163.2275,163.3869,163.2175,163.2673,59884.0
2024-09-26 13:15:00,163.84,163.89,163.6,163.66,77367.0,163.2673,163.3172,163.0282,163.088,77367.0
2024-09-26 13:20:00,163.66,163.77,163.6,163.61,73015.0,163.088,163.1976,163.0282,163.0382,73015.0
2024-09-26 13:25:00,163.61,163.62,163.5,163.61,93278.0,163.0382,163.0481,162.9285,163.0382,93278.0
2024-09-26 13:30:00,163.61,163.73,163.58,163.68,102500.0,163.0382,163.1577,163.0083,163.1079,102500.0
2024-09-26 13:35:00,163.69,163.71,163.58,163.68,72985.0,163.1179,163.1378,163.0083,163.1079,72985.0
2024-09-26 13:40:00,163.68,163.77,163.61,163.69,56876.0,163.1079,163.1976,163.0382,163.1179,56876.0
2024-09-26 13:45:00,163.68,163.84,163.68,163.76,56917.0,163.1079,163.2673,163.1079,163.1876,56917.0
2024-09-26 13:50:00,163.76,163.87,163.73,163.82,126596.0,163.1876,163.2972,163.1577,163.2474,126596.0
2024-09-26 13:55:00,163.82,163.85,163.7,163.74,72800.0,163.2474,163.2773,163.1278,163.1677,72800.0
2024-09-26 14:00:00,163.75,163.78,163.65,163.67,60113.0,163.1777,163.2076,163.078,163.0979,60113.0
2024-09-26 14:05:00,163.67,163.7,163.53,163.68,62079.0,163.0979,163.1278,162.9584,163.1079,62079.0
2024-09-26 14:10:00,163.68,163.88,163.68,163.88,67208.0,163.1079,163.3072,163.1079,163.3072,67208.0
2024-09-26 14:15:00,163.9,164.18,163.9,164.04,94739.0,163.3271,163.6062,163.3271,163.4666,94739.0
2024-09-26 14:20:00,164.04,164.05,163.94,164.05,50400.0,163.4666,163.4766,163.367,163.4766,50400.0
2024-09-26 14:25:00,164.05,164.06,163.97,164.0,66965.0,163.4766,163.4866,163.3969,163.4268,66965.0
2024-09-26 14:30:00,164.0,164.04,163.88,163.89,70124.0,163.4268,163.4666,163.3072,163.3172,70124.0
2024-09-26 14:35:00,163.9,163.94,163.84,163.89,68159.0,163.3271,163.367,163.2673,163.3172,68159.0
2024-09-26 14:40:00,163.88,163.9,163.8,163.82,51354.0,163.3072,163.3271,163.2275,163.2474,51354.0
2024-09-26 14:45:00,163.8,163.89,163.78,163.84,61771.0,163.2275,163.3172,163.2076,163.2673,61771.0
2024-09-26 14:50:00,163.83,163.9,163.77,163.85,70995.0,163.2574,163.3271,163.1976,163.2773,70995.0
2024-09-26 14:55:00,163.84,163.89,163.79,163.81,70217.0,163.2673,163.3172,163.2175,163.2375,70217.0
2024-09-26 15:00:00,163.8,163.82,163.64,163.65,97211.0,163.2275,163.2474,163.068,163.078,97211.0
2024-09-26 15:05:00,163.65,163.74,163.58,163.68,94020.0,163.078,163.1677,163.0083,163.1079,94020.0
2024-09-26 15:10:00,163.68,164.05,163.67,164.03,119738.0,163.1079,163.4766,163.0979,163.4567,119738.0
2024-09-26 15:15:00,164.03,164.09,163.96,164.07,94134.0,163.4567,163.5165,163.3869,163.4965,94134.0
2024-09-26 15:20:00,164.06,164.13,164.01,164.04,89824.0,163.4866,163.5563,163.4368,163.4666,89824.0
2024-09-26 15:25:00,164.05,164.1,163.93,163.98,84554.0,163.4766,163.5264,163.357,163.4069,84554.0
2024-09-26 15:30:00,163.99,164.09,163.88,164.09,107394.0,163.4168,163.5165,163.3072,163.5165,107394.0
2024-09-26 15:35:00,164.09,164.16,164.04,164.09,114680.0,163.5165,163.5862,163.4666,163.5165,114680.0
2024-09-26 15:40:00,164.09,164.2,164.02,164.02,147112.0,163.5165,163.6261,163.4467,163.4467,147112.0
2024-09-26 15:45:00,164.03,164.1,163.94,164.1,126767.0,163.4567,163.5264,163.367,163.5264,126767.0
2024-09-26 15:50:00,164.1,164.1,163.79,163.88,274560.0,163.5264,163.5264,163.2175,163.3072,274560.0
2024-09-26 15:55:00,163.88,163.94,163.69,163.84,1111521.0,163.3072,163.367,163.1179,163.2673,1111521.0
2024-09-27 09:30:00,163.95,164.8,163.83,164.77,486635.0,163.377,164.224,163.2574,164.1941,486635.0
2024-09-27 09:35:00,164.77,164.8,163.92,163.97,102938.0,164.1941,164.224,163.3471,163.3969,102938.0
2024-09-27 09:40:00,163.96,164.44,163.83,164.38,198789.0,163.3869,163.8653,163.2574,163.8055,198789.0
2024-09-27 09:45:00,164.39,165.03,164.39,165.03,246022.0,163.8154,164.4532,163.8154,164.4532,246022.0
2024-09-27 09:50:00,165.05,165.14,164.79,164.99,122659.0,164.4731,164.5628,164.214,164.4133,122659.0
2024-09-27 09:55:00,165.0,165.25,164.85,165.23,153451.0,164.4233,164.6724,164.2738,164.6525,153451.0
2024-09-27 10:00:00,165.25,165.94,165.24,165.69,262814.0,164.6724,165.36,164.6625,165.1109,262814.0
2024-09-27 10:05:00,165.7,165.84,165.52,165.66,161373.0,165.1208,165.2604,164.9415,165.081,161373.0
2024-09-27 10:10:00,165.66,165.87,165.63,165.76,149948.0,165.081,165.2903,165.0511,165.1806,149948.0
2024-09-27 10:15:00,165.76,165.76,165.48,165.68,93346.0,165.1806,165.1806,164.9016,165.1009,93346.0
2024-09-27 10:20:00,165.67,166.22,165.65,166.22,177491.0,165.091,165.639,165.071,165.639,177491.0
2024-09-27 10:25:00,166.24,166.57,166.18,166.57,151814.0,165.659,165.9878,165.5992,165.9878,151814.0
2024-09-27 10:30:00,166.57,166.66,166.3,166.46,181865.0,165.9878,166.0775,165.7187,165.8782,181865.0
2024-09-27 10:35:00,166.47,166.89,166.45,166.83,145083.0,165.8882,166.3067,165.8682,166.2469,145083.0
2024-09-27 10:40:00,166.84,166.97,166.73,166.75,133775.0,166.2569,166.3864,166.1472,166.1672,133775.0
2024-09-27 10:45:00,166.74,166.88,166.56,166.7,126081.0,166.1572,166.2967,165.9778,166.1174,126081.0
2024-09-27 10:50:00,166.7,166.86,166.61,166.86,129751.0,166.1174,166.2768,166.0277,166.2768,129751.0
2024-09-27 10:55:00,166.86,166.94,166.49,166.53,120146.0,166.2768,166.3565,165.9081,165.9479,120146.0
2024-09-27 11:00:00,166.53,166.68,166.47,166.62,78470.0,165.9479,166.0974,165.8882,166.0376,78470.0
2024-09-27 11:05:00,166.64,166.66,166.21,166.21,109556.0,166.0576,166.0775,165.6291,165.6291,109556.0
2024-09-27 11:10:00,166.21,166.24,165.96,165.98,84477.0,165.6291,165.659,165.3799,165.3999,84477.0
2024-09-27 11:15:00,166.0,166.07,165.9,165.94,80537.0,165.4198,165.4896,165.3201,165.36,80537.0
2024-09-27 11:20:00,165.95,165.96,165.74,165.86,63553.0,165.37,165.3799,165.1607,165.2803,63553.0
2024-09-27 11:25:00,165.87,165.98,165.85,165.96,58252.0,165.2903,165.3999,165.2703,165.3799,58252.0
2024-09-27 11:30:00,165.96,165.96,165.55,165.57,87718.0,165.3799,165.3799,164.9714,164.9913,87718.0
2024-09-27 11:35:00,165.56,165.62,165.42,165.43,62165.0,164.9813,165.0411,164.8418,164.8518,62165.0
2024-09-27 11:40:00,165.41,165.76,165.35,165.7,79239.0,164.8319,165.1806,164.7721,165.1208,79239.0
2024-09-27 11:45:00,165.7,165.73,165.32,165.36,57488.0,165.1208,165.1507,164.7422,164.782,57488.0
2024-09-27 11:50:00,165.35,165.39,165.18,165.31,75021.0,164.7721,164.8119,164.6027,164.7322,75021.0
2024-09-27 11:55:00,165.31,165.38,165.18,165.32,62070.0,164.7322,164.802,164.6027,164.7422,62070.0
2024-09-27 12:00:00,165.34,165.53,165.27,165.52,65539.0,164.7621,164.9514,164.6923,164.9415,65539.0
2024-09-27 12:05:00,165.52,165.61,165.4,165.46,58803.0,164.9415,165.0312,164.8219,164.8817,58803.0
2024-09-27 12:10:00,165.46,165.56,165.39,165.46,75675.0,164.8817,164.9813,164.8119,164.8817,75675.0
2024-09-27 12:15:00,165.45,165.67,165.42,165.53,56551.0,164.8717,165.091,164.8418,164.9514,56551.0
2024-09-27 12:20:00,165.53,165.61,165.46,165.56,42878.0,164.9514,165.0312,164.8817,164.9813,42878.0
2024-09-27 12:25:00,165.58,165.69,165.56,165.65,52112.0,165.0013,165.1109,164.9813,165.071,52112.0
2024-09-27 12:30:00,165.64,165.72,165.56,165.68,53053.0,165.0611,165.1408,164.9813,165.1009,53053.0
2024-09-27 12:35:00,165.69,165.8,165.69,165.71,48365.0,165.1109,165.2205,165.1109,165.1308,48365.0
2024-09-27 12:40:00,165.7,165.85,165.69,165.78,45844.0,165.1208,165.2703,165.1109,165.2006,45844.0
2024-09-27 12:45:00,165.75,165.84,165.68,165.73,32487.0,165.1707,165.2604,165.1009,165.1507,32487.0
2024-09-27 12:50:00,165.74,165.76,165.48,165.49,45205.0,165.1607,165.1806,164.9016,164.9116,45205.0
2024-09-27 12:55:00,165.49,165.67,165.49,165.66,43422.0,164.9116,165.091,164.9116,165.081,43422.0
2024-09-27 13:00:00,165.66,165.91,165.65,165.84,47952.0,165.081,165.3301,165.071,165.2604,47952.0
2024-09-27 13:05:00,165.83,165.84,165.68,165.7,45766.0,165.2504,165.2604,165.1009,165.1208,45766.0
2024-09-27 13:10:00,165.71,165.8,165.68,165.73,39844.0,165.1308,165.2205,165.1009,165.1507,39844.0
2024-09-27 13:15:00,165.72,165.81,165.68,165.7,33295.0,165.1408,165.2305,165.1009,165.1208,33295.0
2024-09-27 13:20:00,165.71,165.8,165.69,165.76,30552.0,165.1308,165.2205,165.1109,165.1806,30552.0
2024-09-27 13:25:00,165.76,165.78,165.68,165.68,27182.0,165.1806,165.2006,165.1009,165.1009,27182.0
2024-09-27 13:30:00,165.68,165.76,165.64,165.73,41535.0,165.1009,165.1806,165.0611,165.1507,41535.0
2024-09-27 13:35:00,165.72,165.74,165.59,165.59,29254.0,165.1408,165.1607,165.0112,165.0112,29254.0
2024-09-27 13:40:00,165.58,165.71,165.58,165.68,38394.0,165.0013,165.1308,165.0013,165.1009,38394.0
2024-09-27 13:45:00,165.68,165.74,165.62,165.62,25304.0,165.1009,165.1607,165.0411,165.0411,25304.0
2024-09-27 13:50:00,165.61,165.87,165.6,165.83,63721.0,165.0312,165.2903,165.0212,165.2504,63721.0
2024-09-27 13:55:00,165.82,165.92,165.73,165.92,59682.0,165.2404,165.3401,165.1507,165.3401,59682.0
2024-09-27 14:00:00,165.91,166.06,165.75,165.75,81130.0,165.3301,165.4796,165.1707,165.1707,81130.0
2024-09-27 14:05:00,165.75,165.78,165.6,165.61,36742.0,165.1707,165.2006,165.0212,165.0312,36742.0
2024-09-27 14:10:00,165.62,165.62,165.48,165.54,49924.0,165.0411,165.0411,164.9016,164.9614,49924.0
2024-09-27 14:15:00,165.55,165.59,165.43,165.47,59071.0,164.9714,165.0112,164.8518,164.8917,59071.0
2024-09-27 14:20:00,165.47,165.57,165.45,165.47,54144.0,164.8917,164.9913,164.8717,164.8917,54144.0
2024-09-27 14:25:00,165.47,165.52,165.32,165.33,54661.0,164.8917,164.9415,164.7422,164.7521,54661.0
2024-09-27 14:30:00,165.35,165.36,165.06,165.27,58684.0,164.7721,164.782,164.4831,164.6923,58684.0
2024-09-27 14:35:00,165.27,165.29,165.09,165.23,71820.0,164.6923,164.7123,164.513,164.6525,71820.0
2024-09-27 14:40:00,165.24,165.25,165.07,165.16,60282.0,164.6625,164.6724,164.493,164.5827,60282.0
2024-09-27 14:45:00,165.16,165.37,165.15,165.34,56313.0,164.5827,164.792,164.5728,164.7621,56313.0
2024-09-27 14:50:00,165.33,165.46,165.32,165.42,89380.0,164.7521,164.8817,164.7422,164.8418,89380.0
2024-09-27 14:55:00,165.42,165.59,165.37,165.5,60826.0,164.8418,165.0112,164.792,164.9215,60826.0
2024-09-27 15:00:00,165.5,165.53,165.44,165.53,37761.0,164.9215,164.9514,164.8618,164.9514,37761.0
2024-09-27 15:05:00,165.52,165.72,165.51,165.71,116959.0,164.9415,165.1408,164.9315,165.1308,116959.0
2024-09-27 15:10:00,165.72,165.8,165.66,165.77,116173.0,165.1408,165.2205,165.081,165.1906,116173.0
2024-09-27 15:15:00,165.77,165.88,165.74,165.76,110650.0,165.1906,165.3002,165.1607,165.1806,110650.0
2024-09-27 15:20:00,165.77,165.83,165.6,165.63,75644.0,165.1906,165.2504,165.0212,165.0511,75644.0
2024-09-27 15:25:00,165.63,165.66,165.48,165.63,59477.0,165.0511,165.081,164.9016,165.0511,59477.0
2024-09-27 15:30:00,165.63,165.67,165.56,165.59,59962.0,165.0511,165.091,164.9813,165.0112,59962.0
2024-09-27 15:35:00,165.59,165.6,165.48,165.52,67499.0,165.0112,165.0212,164.9016,164.9415,67499.0
2024-09-27 15:40:00,165.52,165.54,165.32,165.34,114164.0,164.9415,164.9614,164.7422,164.7621,114164.0
2024-09-27 15:45:00,165.34,165.47,165.32,165.4,143177.0,164.7621,164.8917,164.7422,164.8219,143177.0
2024-09-27 15:50:00,165.38,165.57,165.14,165.35,180489.0,164.802,164.9913,164.5628,164.7721,180489.0
2024-09-27 15:55:00,165.36,165.5,165.17,165.27,431853.0,164.782,164.9215,164.5927,164.6923,431853.0
2024-09-30 09:30:00,164.71,166.45,164.64,166.13,840630.0,164.1343,165.8682,164.0646,165.5493,840630.0
2024-09-30 09:35:00,166.12,166.2,165.74,165.84,172411.0,165.5394,165.6191,165.1607,165.2604,172411.0
2024-09-30 09:40:00,165.84,165.84,165.35,165.54,115244.0,165.2604,165.2604,164.7721,164.9614,115244.0
2024-09-30 09:45:00,165.54,165.89,165.43,165.68,129346.0,164.9614,165.3102,164.8518,165.1009,129346.0
2024-09-30 09:50:00,165.69,165.99,165.57,165.81,108418.0,165.1109,165.4098,164.9913,165.2305,108418.0
2024-09-30 09:55:00,165.81,166.04,165.67,165.94,94430.0,165.2305,165.4597,165.091,165.36,94430.0
2024-09-30 10:00:00,165.94,165.94,165.59,165.79,91587.0,165.36,165.36,165.0112,165.2105,91587.0
2024-09-30 10:05:00,165.8,165.81,165.19,165.37,79192.0,165.2205,165.2305,164.6126,164.792,79192.0
2024-09-30 10:10:00,165.36,165.6,165.32,165.38,57112.0,164.782,165.0212,164.7422,164.802,57112.0
2024-09-30 10:15:00,165.39,165.49,165.33,165.38,45079.0,164.8119,164.9116,164.7521,164.802,45079.0
2024-09-30 10:20:00,165.37,165.51,165.24,165.28,48060.0,164.792,164.9315,164.6625,164.7023,48060.0
2024-09-30 10:25:00,165.29,165.59,165.11,165.56,83549.0,164.7123,165.0112,164.5329,164.9813,83549.0
2024-09-30 10:30:00,165.57,165.66,165.21,165.38,83311.0,164.9913,165.081,164.6326,164.802,83311.0
2024-09-30 10:35:00,165.37,165.44,164.97,165.18,59623.0,164.792,164.8618,164.3934,164.6027,59623.0
2024-09-30 10:40:00,165.18,165.23,165.04,165.07,38021.0,164.6027,164.6525,164.4632,164.493,38021.0
2024-09-30 10:45:00,165.06,165.13,164.87,165.0,56072.0,164.4831,164.5528,164.2937,164.4233,56072.0
2024-09-30 10:50:00,164.99,165.05,164.81,164.84,46846.0,164.4133,164.4731,164.234,164.2639,46846.0
2024-09-30 10:55:00,164.84,164.94,164.8,164.87,44445.0,164.2639,164.3635,164.224,164.2937,44445.0
2024-09-30 11:00:00,164.87,165.07,164.82,165.04,78535.0,164.2937,164.493,164.2439,164.4632,78535.0
2024-09-30 11:05:00,165.04,165.05,164.81,164.83,58788.0,164.4632,164.4731,164.234,164.2539,58788.0
2024-09-30 11:10:00,164.84,165.13,164.8,165.13,63949.0,164.2639,164.5528,164.224,164.5528,63949.0
2024-09-30 11:15:00,165.12,165.31,165.1,165.27,90432.0,164.5429,164.7322,164.5229,164.6923,90432.0
2024-09-30 11:20:00,165.27,165.34,165.2,165.23,50433.0,164.6923,164.7621,164.6226,164.6525,50433.0
2024-09-30 11:25:00,165.22,165.48,165.22,165.48,54282.0,164.6425,164.9016,164.6425,164.9016,54282.0
2024-09-30 11:30:00,165.49,165.57,165.44,165.44,85917.0,164.9116,164.9913,164.8618,164.8618,85917.0
2024-09-30 11:35:00,165.47,165.56,165.3,165.4,60602.0,164.8917,164.9813,164.7222,164.8219,60602.0
2024-09-30 11:40:00,165.41,165.58,165.25,165.53,79185.0,164.8319,165.0013,164.6724,164.9514,79185.0
2024-09-30 11:45:00,165.54,165.84,165.5,165.83,57930.0,164.9614,165.2604,164.9215,165.2504,57930.0
2024-09-30 11:50:00,165.83,165.87,165.78,165.83,44152.0,165.2504,165.2903,165.2006,165.2504,44152.0
2024-09-30 11:55:00,165.84,165.87,165.68,165.7,37446.0,165.2604,165.2903,165.1009,165.1208,37446.0
2024-09-30 12:00:00,165.7,165.83,165.66,165.83,32304.0,165.1208,165.2504,165.081,165.2504,32304.0
2024-09-30 12:05:00,165.83,165.97,165.79,165.97,40119.0,165.2504,165.3899,165.2105,165.3899,40119.0
2024-09-30 12:10:00,165.97,166.11,165.88,165.98,82984.0,165.3899,165.5294,165.3002,165.3999,82984.0
2024-09-30 12:15:00,165.99,166.19,165.99,166.12,46403.0,165.4098,165.6091,165.4098,165.5394,46403.0
2024-09-30 12:20:00,166.13,166.16,165.99,166.02,42538.0,165.5493,165.5792,165.4098,165.4397,42538.0
2024-09-30 12:25:00,166.01,166.03,165.96,165.99,40261.0,165.4298,165.4497,165.3799,165.4098,40261.0
2024-09-30 12:30:00,166.01,166.07,165.96,166.04,33254.0,165.4298,165.4896,165.3799,165.4597,33254.0
2024-09-30 12:35:00,166.04,166.18,166.03,166.04,41778.0,165.4597,165.5992,165.4497,165.4597,41778.0
2024-09-30 12:40:00,166.03,166.04,165.93,165.96,42916.0,165.4497,165.4597,165.35,165.3799,42916.0
2024-09-30 12:45:00,165.96,166.13,165.94,166.13,40552.0,165.3799,165.5493,165.36,165.5493,40552.0
2024-09-30 12:50:00,166.14,166.2,166.03,166.09,30711.0,165.5593,165.6191,165.4497,165.5095,30711.0
2024-09-30 12:55:00,166.08,166.13,166.05,166.05,43335.0,165.4995,165.5493,165.4696,165.4696,43335.0
2024-09-30 13:00:00,166.05,166.09,165.91,165.92,36818.0,165.4696,165.5095,165.3301,165.3401,36818.0
2024-09-30 13:05:00,165.94,165.96,165.77,165.77,38790.0,165.36,165.3799,165.1906,165.1906,38790.0
2024-09-30 13:10:00,165.77,165.85,165.56,165.56,62442.0,165.1906,165.2703,164.9813,164.9813,62442.0
2024-09-30 13:15:00,165.59,165.76,165.59,165.74,40942.0,165.0112,165.1806,165.0112,165.1607,40942.0
2024-09-30 13:20:00,165.75,165.85,165.74,165.79,28541.0,165.1707,165.2703,165.1607,165.2105,28541.0
2024-09-30 13:25:00,165.81,165.85,165.63,165.63,19343.0,165.2305,165.2703,165.0511,165.0511,19343.0
2024-09-30 13:30:00,165.63,165.76,165.63,165.71,28811.0,165.0511,165.1806,165.0511,165.1308,28811.0
2024-09-30 13:35:00,165.71,165.74,165.63,165.68,35158.0,165.1308,165.1607,165.0511,165.1009,35158.0
2024-09-30 13:40:00,165.69,165.8,165.68,165.78,23116.0,165.1109,165.2205,165.1009,165.2006,23116.0
2024-09-30 13:45:00,165.77,165.78,165.67,165.76,28422.0,165.1906,165.2006,165.091,165.1806,28422.0
2024-09-30 13:50:00,165.76,165.87,165.74,165.84,36572.0,165.1806,165.2903,165.1607,165.2604,36572.0
2024-09-30 13:55:00,165.85,166.05,165.81,166.0,63420.0,165.2703,165.4696,165.2305,165.4198,63420.0
2024-09-30 14:00:00,166.0,166.04,165.85,165.88,40361.0,165.4198,165.4597,165.2703,165.3002,40361.0
2024-09-30 14:05:00,165.87,165.89,165.75,165.87,30704.0,165.2903,165.3102,165.1707,165.2903,30704.0
2024-09-30 14:10:00,165.86,165.86,165.69,165.71,26138.0,165.2803,165.2803,165.1109,165.1308,26138.0
2024-09-30 14:15:00,165.71,165.71,165.39,165.39,58502.0,165.1308,165.1308,164.8119,164.8119,58502.0
2024-09-30 14:20:00,165.35,165.5,165.07,165.2,54490.0,164.7721,164.9215,164.493,164.6226,54490.0
2024-09-30 14:25:00,165.22,165.39,165.09,165.36,55713.0,164.6425,164.8119,164.513,164.782,55713.0
2024-09-30 14:30:00,165.35,165.72,165.27,165.66,51810.0,164.7721,165.1408,164.6923,165.081,51810.0
2024-09-30 14:35:00,165.65,165.94,165.63,165.91,36346.0,165.071,165.36,165.0511,165.3301,36346.0
2024-09-30 14:40:00,165.91,165.96,165.8,165.86,41080.0,165.3301,165.3799,165.2205,165.2803,41080.0
2024-09-30 14:45:00,165.86,165.95,165.82,165.83,28952.0,165.2803,165.37,165.2404,165.2504,28952.0
2024-09-30 14:50:00,165.84,165.94,165.74,165.92,48407.0,165.2604,165.36,165.1607,165.3401,48407.0
2024-09-30 14:55:00,165.92,165.92,165.69,165.7,43603.0,165.3401,165.3401,165.1109,165.1208,43603.0
2024-09-30 15:00:00,165.69,165.81,165.52,165.78,40612.0,165.1109,165.2305,164.9415,165.2006,40612.0
2024-09-30 15:05:00,165.78,165.87,165.73,165.79,32951.0,165.2006,165.2903,165.1507,165.2105,32951.0
2024-09-30 15:10:00,165.8,165.84,165.68,165.8,36732.0,165.2205,165.2604,165.1009,165.2205,36732.0
2024-09-30 15:15:00,165.82,165.93,165.78,165.83,46534.0,165.2404,165.35,165.2006,165.2504,46534.0
2024-09-30 15:20:00,165.84,165.9,165.81,165.83,37665.0,165.2604,165.3201,165.2305,165.2504,37665.0
2024-09-30 15:25:00,165.84,166.07,165.83,166.07,75775.0,165.2604,165.4896,165.2504,165.4896,75775.0
2024-09-30 15:30:00,166.06,166.19,166.05,166.06,60880.0,165.4796,165.6091,165.4696,165.4796,60880.0
2024-09-30 15:35:00,166.06,166.29,166.06,166.29,98145.0,165.4796,165.7088,165.4796,165.7088,98145.0
2024-09-30 15:40:00,166.29,166.39,166.24,166.38,115632.0,165.7088,165.8084,165.659,165.7985,115632.0
2024-09-30 15:45:00,166.39,166.66,166.38,166.52,121386.0,165.8084,166.0775,165.7985,165.938,121386.0
2024-09-30 15:50:00,166.53,167.11,166.53,167.06,369737.0,165.9479,166.5259,165.9479,166.4761,369737.0
2024-09-30 15:55:00,167.06,167.36,166.96,167.19,852965.0,166.4761,166.775,166.3764,166.6056,852965.0
2024-10-01 09:30:00,168.86,170.44,168.77,169.7,1229378.0,168.2698,169.8443,168.1801,169.1069,1229378.0
2024-10-01 09:35:00,169.7,170.09,168.49,168.53,649386.0,169.1069,169.4955,167.9011,167.941,649386.0
2024-10-01 09:40:00,168.55,168.6,167.55,168.3,285901.0,167.9609,168.0107,166.9644,167.7118,285901.0
2024-10-01 09:45:00,168.29,168.47,167.79,167.79,205117.0,167.7018,167.8812,167.2035,167.2035,205117.0
2024-10-01 09:50:00,167.78,167.97,167.19,167.21,187137.0,167.1936,167.3829,166.6056,166.6256,187137.0
2024-10-01 09:55:00,167.2,167.71,167.12,167.57,226547.0,166.6156,167.1238,166.5359,166.9843,226547.0
2024-10-01 10:00:00,167.52,167.79,167.34,167.56,166003.0,166.9345,167.2035,166.7551,166.9743,166003.0
2024-10-01 10:05:00,167.56,167.61,166.9,166.92,199268.0,166.9743,167.0242,166.3167,166.3366,199268.0
2024-10-01 10:10:00,166.91,167.23,166.47,166.86,270294.0,166.3266,166.6455,165.8882,166.2768,270294.0
2024-10-01 10:15:00,166.81,166.87,166.17,166.2,124548.0,166.227,166.2868,165.5892,165.6191,124548.0
2024-10-01 10:20:00,166.19,166.73,166.13,166.59,164523.0,165.6091,166.1472,165.5493,166.0077,164523.0
2024-10-01 10:25:00,166.61,166.73,165.97,166.19,136501.0,166.0277,166.1472,165.3899,165.6091,136501.0
2024-10-01 10:30:00,166.19,166.45,165.93,166.35,145187.0,165.6091,165.8682,165.35,165.7686,145187.0
2024-10-01 10:35:00,166.33,166.87,166.17,166.83,142676.0,165.7486,166.2868,165.5892,166.2469,142676.0
2024-10-01 10:40:00,166.82,167.05,166.75,166.89,91203.0,166.2369,166.4661,166.1672,166.3067,91203.0
2024-10-01 10:45:00,166.89,166.95,166.66,166.7,81039.0,166.3067,166.3665,166.0775,166.1174,81039.0
2024-10-01 10:50:00,166.72,166.9,166.61,166.67,66158.0,166.1373,166.3167,166.0277,166.0875,66158.0
2024-10-01 10:55:00,166.66,166.86,166.65,166.82,56278.0,166.0775,166.2768,166.0675,166.2369,56278.0
2024-10-01 11:00:00,166.81,167.0,166.78,166.85,56818.0,166.227,166.4163,166.1971,166.2668,56818.0
2024-10-01 11:05:00,166.8,166.86,166.28,166.3,100889.0,166.217,166.2768,165.6988,165.7187,100889.0
2024-10-01 11:10:00,166.29,166.45,166.22,166.24,71953.0,165.7088,165.8682,165.639,165.659,71953.0
2024-10-01 11:15:00,166.27,166.3,165.9,165.96,85664.0,165.6889,165.7187,165.3201,165.3799,85664.0
2024-10-01 11:20:00,165.96,166.32,165.94,165.97,118411.0,165.3799,165.7387,165.36,165.3899,118411.0
2024-10-01 11:25:00,165.97,166.4,165.94,166.4,89323.0,165.3899,165.8184,165.36,165.8184,89323.0
2024-10-01 11:30:00,166.39,166.88,166.31,166.88,152013.0,165.8084,166.2967,165.7287,166.2967,152013.0
2024-10-01 11:35:00,166.87,167.23,166.86,167.21,83021.0,166.2868,166.6455,166.2768,166.6256,83021.0
2024-10-01 11:40:00,167.24,167.58,167.18,167.39,113363.0,166.6555,166.9943,166.5957,166.8049,113363.0
2024-10-01 11:45:00,167.39,167.49,167.32,167.44,78008.0,166.8049,166.9046,166.7352,166.8548,78008.0
2024-10-01 11:50:00,167.43,167.6,167.29,167.3,62546.0,166.8448,167.0142,166.7053,166.7153,62546.0
2024-10-01 11:55:00,167.33,167.42,167.21,167.22,62236.0,166.7451,166.8348,166.6256,166.6355,62236.0
2024-10-01 12:00:00,167.21,167.7,167.14,167.66,82834.0,166.6256,167.1139,166.5558,167.074,82834.0
2024-10-01 12:05:00,167.67,167.75,167.53,167.54,66598.0,167.084,167.1637,166.9445,166.9544,66598.0
2024-10-01 12:10:00,167.55,167.79,167.34,167.35,104919.0,166.9644,167.2035,166.7551,166.7651,104919.0
2024-10-01 12:15:00,167.36,167.58,167.35,167.48,51841.0,166.775,166.9943,166.7651,166.8946,51841.0
2024-10-01 12:20:00,167.49,167.69,167.49,167.56,45664.0,166.9046,167.1039,166.9046,166.9743,45664.0
2024-10-01 12:25:00,167.57,167.79,167.51,167.77,58648.0,166.9843,167.2035,166.9245,167.1836,58648.0
2024-10-01 12:30:00,167.77,167.88,167.31,167.82,215988.0,167.1836,167.2932,166.7252,167.2334,215988.0
2024-10-01 12:35:00,167.81,167.95,167.43,167.46,94193.0,167.2235,167.363,166.8448,166.8747,94193.0
2024-10-01 12:40:00,167.46,167.69,167.11,167.13,64837.0,166.8747,167.1039,166.5259,166.5458,64837.0
2024-10-01 12:45:00,167.13,167.18,166.92,167.02,78896.0,166.5458,166.5957,166.3366,166.4362,78896.0
2024-10-01 12:50:00,167.02,167.65,167.02,167.54,105943.0,166.4362,167.064,166.4362,166.9544,105943.0
2024-10-01 12:55:00,167.53,167.77,167.37,167.67,85932.0,166.9445,167.1836,166.785,167.084,85932.0
2024-10-01 13:00:00,167.68,167.76,167.38,167.38,54376.0,167.0939,167.1736,166.795,166.795,54376.0
2024-10-01 13:05:00,167.39,167.47,167.25,167.47,76337.0,166.8049,166.8847,166.6654,166.8847,76337.0
2024-10-01 13:10:00,167.49,167.69,167.41,167.49,68802.0,166.9046,167.1039,166.8249,166.9046,68802.0
2024-10-01 13:15:00,167.46,167.5,167.2,167.27,72479.0,166.8747,166.9146,166.6156,166.6854,72479.0
2024-10-01 13:20:00,167.26,167.4,167.23,167.37,53214.0,166.6754,166.8149,166.6455,166.785,53214.0
2024-10-01 13:25:00,167.37,167.37,167.19,167.25,67665.0,166.785,166.785,166.6056,166.6654,67665.0
2024-10-01 13:30:00,167.24,167.83,167.13,167.79,110107.0,166.6555,167.2434,166.5458,167.2035,110107.0
2024-10-01 13:35:00,167.79,167.82,167.55,167.75,69392.0,167.2035,167.2334,166.9644,167.1637,69392.0
2024-10-01 13:40:00,167.76,168.12,167.73,168.02,109889.0,167.1736,167.5324,167.1438,167.4327,109889.0
2024-10-01 13:45:00,168.04,168.24,167.98,168.01,106850.0,167.4527,167.652,167.3929,167.4228,106850.0
2024-10-01 13:50:00,168.01,168.48,168.01,168.48,72278.0,167.4228,167.8911,167.4228,167.8911,72278.0
2024-10-01 13:55:00,168.49,168.7,168.48,168.63,122056.0,167.9011,168.1104,167.8911,168.0406,122056.0
2024-10-01 14:00:00,168.63,168.87,168.61,168.75,114603.0,168.0406,168.2798,168.0207,168.1602,114603.0
2024-10-01 14:05:00,168.78,168.88,168.65,168.81,98366.0,168.1901,168.2897,168.0605,168.22,98366.0
2024-10-01 14:10:00,168.81,168.87,168.7,168.84,90987.0,168.22,168.2798,168.1104,168.2499,90987.0
2024-10-01 14:15:00,168.84,169.07,168.84,168.96,118958.0,168.2499,168.4791,168.2499,168.3695,118958.0
2024-10-01 14:20:00,168.95,169.03,168.75,168.85,63987.0,168.3595,168.4392,168.1602,168.2598,63987.0
2024-10-01 14:25:00,168.83,169.07,168.8,169.06,42454.0,168.2399,168.4791,168.21,168.4691,42454.0
2024-10-01 14:30:00,169.04,169.17,168.94,168.95,78364.0,168.4492,168.5787,168.3495,168.3595,78364.0
2024-10-01 14:35:00,168.97,168.98,168.75,168.92,68424.0,168.3794,168.3894,168.1602,168.3296,68424.0
2024-10-01 14:40:00,168.94,168.99,168.82,168.87,70348.0,168.3495,168.3993,168.2299,168.2798,70348.0
2024-10-01 14:45:00,168.87,168.92,168.75,168.88,58690.0,168.2798,168.3296,168.1602,168.2897,58690.0
2024-10-01 14:50:00,168.89,168.99,168.82,168.9,57932.0,168.2997,168.3993,168.2299,168.3097,57932.0
2024-10-01 14:55:00,168.91,169.13,168.91,169.1,68168.0,168.3196,168.5389,168.3196,168.509,68168.0
2024-10-01 15:00:00,169.09,169.19,169.06,169.11,46030.0,168.499,168.5986,168.4691,168.5189,46030.0
2024-10-01 15:05:00,169.11,169.2,169.01,169.15,77299.0,168.5189,168.6086,168.4193,168.5588,77299.0
2024-10-01 15:10:00,169.15,169.17,168.88,168.9,56795.0,168.5588,168.5787,168.2897,168.3097,56795.0
2024-10-01 15:15:00,168.88,168.92,168.65,168.86,65777.0,168.2897,168.3296,168.0605,168.2698,65777.0
2024-10-01 15:20:00,168.87,169.05,168.83,168.87,59596.0,168.2798,168.4591,168.2399,168.2798,59596.0
2024-10-01 15:25:00,168.88,168.97,168.81,168.87,49024.0,168.2897,168.3794,168.22,168.2798,49024.0
2024-10-01 15:30:00,168.87,168.89,168.67,168.67,83841.0,168.2798,168.2997,168.0805,168.0805,83841.0
2024-10-01 15:35:00,168.67,168.71,168.45,168.61,107247.0,168.0805,168.1203,167.8612,168.0207,107247.0
2024-10-01 15:40:00,168.62,169.0,168.62,168.9,101785.0,168.0306,168.4093,168.0306,168.3097,101785.0
2024-10-01 15:45:00,168.91,168.99,168.71,168.82,95645.0,168.3196,168.3993,168.1203,168.2299,95645.0
2024-10-01 15:50:00,168.82,168.96,168.23,168.36,179894.0,168.2299,168.3695,167.642,167.7715,179894.0
2024-10-01 15:55:00,168.33,168.48,168.17,168.42,395025.0,167.7417,167.8911,167.5822,167.8313,395025.0
2024-10-02 09:30:00,167.75,168.88,167.75,168.15,441729.0,167.1637,168.2897,167.1637,167.5623,441729.0
2024-10-02 09:35:00,168.15,168.19,166.82,167.09,444483.0,167.5623,167.6021,166.2369,166.506,444483.0
2024-10-02 09:40:00,167.1,167.26,166.66,166.78,125143.0,166.516,166.6754,166.0775,166.1971,125143.0
2024-10-02 09:45:00,166.79,167.09,166.39,166.87,192122.0,166.207,166.506,165.8084,166.2868,192122.0
2024-10-02 09:50:00,166.86,167.09,166.65,166.9,129260.0,166.2768,166.506,166.0675,166.3167,129260.0
2024-10-02 09:55:00,166.87,167.1,166.74,167.0,272068.0,166.2868,166.516,166.1572,166.4163,272068.0
2024-10-02 10:00:00,167.01,167.09,166.62,166.64,127768.0,166.4263,166.506,166.0376,166.0576,127768.0
2024-10-02 10:05:00,166.66,166.76,166.39,166.48,144258.0,166.0775,166.1771,165.8084,165.8981,144258.0
2024-10-02 10:10:00,166.5,166.73,166.47,166.62,104064.0,165.9181,166.1472,165.8882,166.0376,104064.0
2024-10-02 10:15:00,166.64,166.88,166.48,166.84,89319.0,166.0576,166.2967,165.8981,166.2569,89319.0
2024-10-02 10:20:00,166.87,167.02,166.39,166.4,123124.0,166.2868,166.4362,165.8084,165.8184,123124.0
2024-10-02 10:25:00,166.4,167.03,166.37,166.99,121263.0,165.8184,166.4462,165.7885,166.4063,121263.0
2024-10-02 10:30:00,166.97,167.22,166.84,166.93,126362.0,166.3864,166.6355,166.2569,166.3465,126362.0
2024-10-02 10:35:00,166.93,167.17,166.88,167.16,182742.0,166.3465,166.5857,166.2967,166.5757,182742.0
2024-10-02 10:40:00,167.13,167.23,166.79,166.81,68118.0,166.5458,166.6455,166.207,166.227,68118.0
2024-10-02 10:45:00,166.81,167.11,166.72,167.08,59302.0,166.227,166.5259,166.1373,166.496,59302.0
2024-10-02 10:50:00,167.1,167.1,166.57,166.6,83042.0,166.516,166.516,165.9878,166.0177,83042.0
2024-10-02 10:55:00,166.59,166.74,166.54,166.57,63618.0,166.0077,166.1572,165.9579,165.9878,63618.0
2024-10-02 11:00:00,166.58,166.98,166.58,166.94,58671.0,165.9978,166.3964,165.9978,166.3565,58671.0
2024-10-02 11:05:00,166.95,167.0,166.68,166.85,59958.0,166.3665,166.4163,166.0974,166.2668,59958.0
2024-10-02 11:10:00,166.89,167.08,166.81,167.06,103485.0,166.3067,166.496,166.227,166.4761,103485.0
2024-10-02 11:15:00,167.07,167.35,167.03,167.3,78969.0,166.4861,166.7651,166.4462,166.7153,78969.0
2024-10-02 11:20:00,167.29,167.29,166.87,166.88,61167.0,166.7053,166.7053,166.2868,166.2967,61167.0
2024-10-02 11:25:00,166.88,166.99,166.85,166.93,35277.0,166.2967,166.4063,166.2668,166.3465,35277.0
2024-10-02 11:30:00,166.92,167.02,166.78,166.9,51047.0,166.3366,166.4362,166.1971,166.3167,51047.0
2024-10-02 11:35:00,166.91,166.96,166.69,166.75,71260.0,166.3266,166.3764,166.1074,166.1672,71260.0
2024-10-02 11:40:00,166.75,166.75,166.43,166.51,90556.0,166.1672,166.1672,165.8483,165.928,90556.0
2024-10-02 11:45:00,166.53,166.57,166.45,166.51,57549.0,165.9479,165.9878,165.8682,165.928,57549.0
2024-10-02 11:50:00,166.53,166.7,166.46,166.48,55780.0,165.9479,166.1174,165.8782,165.8981,55780.0
2024-10-02 11:55:00,166.47,166.58,166.25,166.56,66069.0,165.8882,165.9978,165.6689,165.9778,66069.0
2024-10-02 12:00:00,166.61,166.78,166.55,166.67,56171.0,166.0277,166.1971,165.9679,166.0875,56171.0
2024-10-02 12:05:00,166.67,166.85,166.56,166.72,66281.0,166.0875,166.2668,165.9778,166.1373,66281.0
2024-10-02 12:10:00,166.73,166.82,166.71,166.78,61046.0,166.1472,166.2369,166.1273,166.1971,61046.0
2024-10-02 12:15:00,166.8,166.86,166.7,166.71,40353.0,166.217,166.2768,166.1174,166.1273,40353.0
2024-10-02 12:20:00,166.71,166.88,166.6,166.84,44548.0,166.1273,166.2967,166.0177,166.2569,44548.0
2024-10-02 12:25:00,166.84,166.96,166.78,166.86,44507.0,166.2569,166.3764,166.1971,166.2768,44507.0
2024-10-02 12:30:00,166.87,166.92,166.8,166.81,46468.0,166.2868,166.3366,166.217,166.227,46468.0
2024-10-02 12:35:00,166.82,167.01,166.8,166.97,56525.0,166.2369,166.4263,166.217,166.3864,56525.0
2024-10-02 12:40:00,166.98,167.04,166.85,167.01,38176.0,166.3964,166.4562,166.2668,166.4263,38176.0
2024-10-02 12:45:00,167.0,167.05,166.91,166.97,36831.0,166.4163,166.4661,166.3266,166.3864,36831.0
2024-10-02 12:50:00,166.97,166.98,166.89,166.92,25996.0,166.3864,166.3964,166.3067,166.3366,25996.0
2024-10-02 12:55:00,166.94,167.02,166.79,166.83,69188.0,166.3565,166.4362,166.207,166.2469,69188.0
2024-10-02 13:00:00,166.82,167.03,166.79,166.82,40728.0,166.2369,166.4462,166.207,166.2369,40728.0
2024-10-02 13:05:00,166.82,166.84,166.7,166.72,42119.0,166.2369,166.2569,166.1174,166.1373,42119.0
2024-10-02 13:10:00,166.7,166.86,166.7,166.81,46989.0,166.1174,166.2768,166.1174,166.227,46989.0
2024-10-02 13:15:00,166.79,166.91,166.78,166.87,32052.0,166.207,166.3266,166.1971,166.2868,32052.0
2024-10-02 13:20:00,166.87,166.98,166.85,166.88,26151.0,166.2868,166.3964,166.2668,166.2967,26151.0
2024-10-02 13:25:00,166.88,167.01,166.8,166.98,37314.0,166.2967,166.4263,166.217,166.3964,37314.0
2024-10-02 13:30:00,166.97,167.0,166.6,166.6,69923.0,166.3864,166.4163,166.0177,166.0177,69923.0
2024-10-02 13:35:00,166.59,166.9,166.56,166.89,42079.0,166.0077,166.3167,165.9778,166.3067,42079.0
2024-10-02 13:40:00,166.88,166.93,166.62,166.62,32150.0,166.2967,166.3465,166.0376,166.0376,32150.0
2024-10-02 13:45:00,166.61,166.94,166.6,166.92,39753.0,166.0277,166.3565,166.0177,166.3366,39753.0
2024-10-02 13:50:00,166.92,167.11,166.92,167.09,38673.0,166.3366,166.5259,166.3366,166.506,38673.0
2024-10-02 13:55:00,167.1,167.15,167.04,167.11,36080.0,166.516,166.5658,166.4562,166.5259,36080.0
2024-10-02 14:00:00,167.09,167.25,167.08,167.2,31719.0,166.506,166.6654,166.496,166.6156,31719.0
2024-10-02 14:05:00,167.21,167.28,167.18,167.19,30386.0,166.6256,166.6953,166.5957,166.6056,30386.0
2024-10-02 14:10:00,167.21,167.26,167.18,167.24,39404.0,166.6256,166.6754,166.5957,166.6555,39404.0
2024-10-02 14:15:00,167.25,167.31,167.12,167.15,38577.0,166.6654,166.7252,166.5359,166.5658,38577.0
2024-10-02 14:20:00,167.15,167.18,167.03,167.07,49012.0,166.5658,166.5957,166.4462,166.4861,49012.0
2024-10-02 14:25:00,167.06,167.13,166.79,166.96,36744.0,166.4761,166.5458,166.207,166.3764,36744.0
2024-10-02 14:30:00,166.97,167.05,166.87,167.02,38803.0,166.3864,166.4661,166.2868,166.4362,38803.0
2024-10-02 14:35:00,167.01,167.1,166.99,167.09,30069.0,166.4263,166.516,166.4063,166.506,30069.0
2024-10-02 14:40:00,167.08,167.14,167.08,167.12,39593.0,166.496,166.5558,166.496,166.5359,39593.0
2024-10-02 14:45:00,167.12,167.21,167.1,167.14,35349.0,166.5359,166.6256,166.516,166.5558,35349.0
2024-10-02 14:50:00,167.14,167.19,167.1,167.16,34722.0,166.5558,166.6056,166.516,166.5757,34722.0
2024-10-02 14:55:00,167.14,167.22,167.11,167.21,31152.0,166.5558,166.6355,166.5259,166.6256,31152.0
2024-10-02 15:00:00,167.21,167.26,167.17,167.24,50386.0,166.6256,166.6754,166.5857,166.6555,50386.0
2024-10-02 15:05:00,167.24,167.24,167.16,167.2,39312.0,166.6555,166.6555,166.5757,166.6156,39312.0
2024-10-02 15:10:00,167.21,167.24,167.13,167.21,30934.0,166.6256,166.6555,166.5458,166.6256,30934.0
2024-10-02 15:15:00,167.21,167.32,167.2,167.31,35960.0,166.6256,166.7352,166.6156,166.7252,35960.0
2024-10-02 15:20:00,167.32,167.42,167.32,167.39,33918.0,166.7352,166.8348,166.7352,166.8049,33918.0
2024-10-02 15:25:00,167.39,167.45,167.34,167.44,43650.0,166.8049,166.8647,166.7551,166.8548,43650.0
2024-10-02 15:30:00,167.45,167.63,167.45,167.62,75639.0,166.8647,167.0441,166.8647,167.0341,75639.0
2024-10-02 15:35:00,167.62,167.75,167.58,167.59,81289.0,167.0341,167.1637,166.9943,167.0042,81289.0
2024-10-02 15:40:00,167.59,167.86,167.53,167.83,78057.0,167.0042,167.2733,166.9445,167.2434,78057.0
2024-10-02 15:45:00,167.86,168.0,167.86,167.96,74605.0,167.2733,167.4128,167.2733,167.3729,74605.0
2024-10-02 15:50:00,167.97,167.98,167.47,167.47,140603.0,167.3829,167.3929,166.8847,166.8847,140603.0
2024-10-02 15:55:00,167.47,167.48,167.27,167.31,319541.0,166.8847,166.8946,166.6854,166.7252,319541.0
2024-10-03 09:30:00,165.82,166.5,165.37,166.22,328189.0,165.2404,165.9181,164.792,165.639,328189.0
2024-10-03 09:35:00,166.25,166.25,165.62,165.65,173487.0,165.6689,165.6689,165.0411,165.071,173487.0
2024-10-03 09:40:00,165.64,166.06,165.6,165.93,154585.0,165.0611,165.4796,165.0212,165.35,154585.0
2024-10-03 09:45:00,165.94,166.21,165.63,166.08,117714.0,165.36,165.6291,165.0511,165.4995,117714.0
2024-10-03 09:50:00,166.08,166.2,165.9,166.15,60084.0,165.4995,165.6191,165.3201,165.5693,60084.0
2024-10-03 09:55:00,166.14,166.52,166.11,166.25,82461.0,165.5593,165.938,165.5294,165.6689,82461.0
2024-10-03 10:00:00,166.27,166.83,166.23,166.77,147100.0,165.6889,166.2469,165.649,166.1871,147100.0
2024-10-03 10:05:00,166.8,167.06,166.77,167.05,83714.0,166.217,166.4761,166.1871,166.4661,83714.0
2024-10-03 10:10:00,167.12,167.12,166.0,166.41,103579.0,166.5359,166.5359,165.4198,165.8284,103579.0
2024-10-03 10:15:00,166.41,166.86,166.28,166.6,86386.0,165.8284,166.2768,165.6988,166.0177,86386.0
2024-10-03 10:20:00,166.6,166.63,166.06,166.23,82076.0,166.0177,166.0476,165.4796,165.649,82076.0
2024-10-03 10:25:00,166.23,166.3,166.03,166.04,48389.0,165.649,165.7187,165.4497,165.4597,48389.0
2024-10-03 10:30:00,166.03,166.5,165.81,166.44,85308.0,165.4497,165.9181,165.2305,165.8583,85308.0
2024-10-03 10:35:00,166.42,166.52,166.09,166.21,54984.0,165.8383,165.938,165.5095,165.6291,54984.0
2024-10-03 10:40:00,166.21,166.36,165.8,166.21,53844.0,165.6291,165.7785,165.2205,165.6291,53844.0
2024-10-03 10:45:00,166.2,166.58,166.03,166.32,66673.0,165.6191,165.9978,165.4497,165.7387,66673.0
2024-10-03 10:50:00,166.31,166.84,166.3,166.82,77502.0,165.7287,166.2569,165.7187,166.2369,77502.0
2024-10-03 10:55:00,166.84,166.84,166.32,166.39,52896.0,166.2569,166.2569,165.7387,165.8084,52896.0
2024-10-03 11:00:00,166.39,166.62,166.35,166.5,52447.0,165.8084,166.0376,165.7686,165.9181,52447.0
2024-10-03 11:05:00,166.5,166.8,166.47,166.72,56635.0,165.9181,166.217,165.8882,166.1373,56635.0
2024-10-03 11:10:00,166.7,166.83,166.61,166.78,43183.0,166.1174,166.2469,166.0277,166.1971,43183.0
2024-10-03 11:15:00,166.78,166.89,166.65,166.72,43585.0,166.1971,166.3067,166.0675,166.1373,43585.0
2024-10-03 11:20:00,166.7,166.94,166.66,166.89,47775.0,166.1174,166.3565,166.0775,166.3067,47775.0
2024-10-03 11:25:00,166.89,166.89,166.69,166.86,42616.0,166.3067,166.3067,166.1074,166.2768,42616.0
2024-10-03 11:30:00,166.85,167.11,166.82,167.0,48357.0,166.2668,166.5259,166.2369,166.4163,48357.0
2024-10-03 11:35:00,166.99,167.01,166.91,166.98,28447.0,166.4063,166.4263,166.3266,166.3964,28447.0
2024-10-03 11:40:00,166.98,167.31,166.97,167.17,46028.0,166.3964,166.7252,166.3864,166.5857,46028.0
2024-10-03 11:45:00,167.17,167.27,167.14,167.17,35340.0,166.5857,166.6854,166.5558,166.5857,35340.0
2024-10-03 11:50:00,167.17,167.42,167.17,167.36,48768.0,166.5857,166.8348,166.5857,166.775,48768.0
2024-10-03 11:55:00,167.37,167.39,167.26,167.38,31023.0,166.785,166.8049,166.6754,166.795,31023.0
2024-10-03 12:00:00,167.39,167.51,167.35,167.37,33045.0,166.8049,166.9245,166.7651,166.785,33045.0
2024-10-03 12:05:00,167.37,167.66,167.37,167.58,52759.0,166.785,167.074,166.785,166.9943,52759.0
2024-10-03 12:10:00,167.57,167.79,167.54,167.79,52393.0,166.9843,167.2035,166.9544,167.2035,52393.0
2024-10-03 12:15:00,167.77,167.85,167.59,167.62,64872.0,167.1836,167.2633,167.0042,167.0341,64872.0
2024-10-03 12:20:00,167.63,167.8,167.55,167.77,35705.0,167.0441,167.2135,166.9644,167.1836,35705.0
2024-10-03 12:25:00,167.76,167.79,167.55,167.58,25600.0,167.1736,167.2035,166.9644,166.9943,25600.0
2024-10-03 12:30:00,167.59,167.65,167.4,167.63,53338.0,167.0042,167.064,166.8149,167.0441,53338.0
2024-10-03 12:35:00,167.64,167.7,167.5,167.57,22003.0,167.0541,167.1139,166.9146,166.9843,22003.0
2024-10-03 12:40:00,167.57,167.58,167.33,167.38,37936.0,166.9843,166.9943,166.7451,166.795,37936.0
2024-10-03 12:45:00,167.37,167.44,167.17,167.28,47912.0,166.785,166.8548,166.5857,166.6953,47912.0
2024-10-03 12:50:00,167.27,167.34,167.12,167.22,71928.0,166.6854,166.7551,166.5359,166.6355,71928.0
2024-10-03 12:55:00,167.21,167.4,167.13,167.23,42380.0,166.6256,166.8149,166.5458,166.6455,42380.0
2024-10-03 13:00:00,167.22,167.27,167.06,167.19,65834.0,166.6355,166.6854,166.4761,166.6056,65834.0
2024-10-03 13:05:00,167.19,167.36,167.02,167.26,36902.0,166.6056,166.775,166.4362,166.6754,36902.0
2024-10-03 13:10:00,167.25,167.28,167.13,167.19,32680.0,166.6654,166.6953,166.5458,166.6056,32680.0
2024-10-03 13:15:00,167.19,167.3,167.16,167.25,34206.0,166.6056,166.7153,166.5757,166.6654,34206.0
2024-10-03 13:20:00,167.28,167.63,167.27,167.53,72477.0,166.6953,167.0441,166.6854,166.9445,72477.0
2024-10-03 13:25:00,167.52,167.91,167.43,167.46,92002.0,166.9345,167.3231,166.8448,166.8747,92002.0
2024-10-03 13:30:00,167.42,167.54,167.39,167.43,35713.0,166.8348,166.9544,166.8049,166.8448,35713.0
2024-10-03 13:35:00,167.44,167.48,167.18,167.21,32962.0,166.8548,166.8946,166.5957,166.6256,32962.0
2024-10-03 13:40:00,167.22,167.34,167.11,167.3,38078.0,166.6355,166.7551,166.5259,166.7153,38078.0
2024-10-03 13:45:00,167.3,167.36,167.27,167.28,31914.0,166.7153,166.775,166.6854,166.6953,31914.0
2024-10-03 13:50:00,167.27,167.39,167.24,167.38,29880.0,166.6854,166.8049,166.6555,166.795,29880.0
2024-10-03 13:55:00,167.38,167.44,167.31,167.39,24021.0,166.795,166.8548,166.7252,166.8049,24021.0
2024-10-03 14:00:00,167.4,167.47,167.31,167.41,30600.0,166.8149,166.8847,166.7252,166.8249,30600.0
2024-10-03 14:05:00,167.4,167.52,167.29,167.33,48486.0,166.8149,166.9345,166.7053,166.7451,48486.0
2024-10-03 14:10:00,167.33,167.42,167.22,167.23,31234.0,166.7451,166.8348,166.6355,166.6455,31234.0
2024-10-03 14:15:00,167.24,167.41,167.21,167.41,27356.0,166.6555,166.8249,166.6256,166.8249,27356.0
2024-10-03 14:20:00,167.43,167.43,167.11,167.34,65603.0,166.8448,166.8448,166.5259,166.7551,65603.0
2024-10-03 14:25:00,167.34,167.45,167.26,167.43,21817.0,166.7551,166.8647,166.6754,166.8448,21817.0
2024-10-03 14:30:00,167.42,167.43,167.29,167.32,31077.0,166.8348,166.8448,166.7053,166.7352,31077.0
2024-10-03 14:35:00,167.33,167.35,167.23,167.3,26844.0,166.7451,166.7651,166.6455,166.7153,26844.0
2024-10-03 14:40:00,167.31,167.36,167.27,167.33,21271.0,166.7252,166.775,166.6854,166.7451,21271.0
2024-10-03 14:45:00,167.33,167.42,167.33,167.37,27033.0,166.7451,166.8348,166.7451,166.785,27033.0
2024-10-03 14:50:00,167.37,167.45,167.3,167.32,24739.0,166.785,166.8647,166.7153,166.7352,24739.0
2024-10-03 14:55:00,167.32,167.42,167.25,167.31,41218.0,166.7352,166.8348,166.6654,166.7252,41218.0
2024-10-03 15:00:00,167.3,167.48,167.2,167.34,50337.0,166.7153,166.8946,166.6156,166.7551,50337.0
2024-10-03 15:05:00,167.33,167.38,167.18,167.31,29934.0,166.7451,166.795,166.5957,166.7252,29934.0
2024-10-03 15:10:00,167.3,167.39,167.17,167.34,29972.0,166.7153,166.8049,166.5857,166.7551,29972.0
2024-10-03 15:15:00,167.35,167.39,167.31,167.33,36163.0,166.7651,166.8049,166.7252,166.7451,36163.0
2024-10-03 15:20:00,167.33,167.39,167.28,167.28,39408.0,166.7451,166.8049,166.6953,166.6953,39408.0
2024-10-03 15:25:00,167.27,167.31,167.14,167.24,53979.0,166.6854,166.7252,166.5558,166.6555,53979.0
2024-10-03 15:30:00,167.24,167.28,167.12,167.28,48952.0,166.6555,166.6953,166.5359,166.6953,48952.0
2024-10-03 15:35:00,167.27,167.34,167.25,167.33,42026.0,166.6854,166.7551,166.6654,166.7451,42026.0
2024-10-03 15:40:00,167.34,167.37,167.25,167.3,89965.0,166.7551,166.785,166.6654,166.7153,89965.0
2024-10-03 15:45:00,167.31,167.36,167.15,167.18,77863.0,166.7252,166.775,166.5658,166.5957,77863.0
2024-10-03 15:50:00,167.16,167.43,166.87,167.09,210067.0,166.5757,166.8448,166.2868,166.506,210067.0
2024-10-03 15:55:00,167.12,167.35,166.94,167.22,476251.0,166.5359,166.7651,166.3565,166.6355,476251.0
2024-10-04 09:30:00,169.32,169.55,168.74,169.26,417303.0,168.7282,168.9574,168.1502,168.6684,417303.0
2024-10-04 09:35:00,169.31,169.4,169.1,169.13,210383.0,168.7182,168.8079,168.509,168.5389,210383.0
2024-10-04 09:40:00,169.13,169.26,168.88,168.96,150503.0,168.5389,168.6684,168.2897,168.3695,150503.0
2024-10-04 09:45:00,168.98,169.3,168.97,169.2,112222.0,168.3894,168.7083,168.3794,168.6086,112222.0
2024-10-04 09:50:00,169.2,169.25,168.44,168.44,118021.0,168.6086,168.6584,167.8513,167.8513,118021.0
2024-10-04 09:55:00,168.47,168.53,167.85,167.98,151223.0,167.8812,167.941,167.2633,167.3929,151223.0
2024-10-04 10:00:00,168.0,168.37,167.85,168.28,104425.0,167.4128,167.7815,167.2633,167.6918,104425.0
2024-10-04 10:05:00,168.26,168.34,167.71,167.79,93663.0,167.6719,167.7516,167.1238,167.2035,93663.0
2024-10-04 10:10:00,167.79,167.79,167.48,167.75,117233.0,167.2035,167.2035,166.8946,167.1637,117233.0
2024-10-04 10:15:00,167.75,167.95,167.64,167.8,79755.0,167.1637,167.363,167.0541,167.2135,79755.0
2024-10-04 10:20:00,167.81,167.81,167.39,167.47,105136.0,167.2235,167.2235,166.8049,166.8847,105136.0
2024-10-04 10:25:00,167.46,167.62,167.33,167.33,72162.0,166.8747,167.0341,166.7451,166.7451,72162.0
2024-10-04 10:30:00,167.33,167.61,167.11,167.39,169024.0,166.7451,167.0242,166.5259,166.8049,169024.0
2024-10-04 10:35:00,167.39,167.59,167.37,167.46,49675.0,166.8049,167.0042,166.785,166.8747,49675.0
2024-10-04 10:40:00,167.46,167.83,167.42,167.82,76048.0,166.8747,167.2434,166.8348,167.2334,76048.0
2024-10-04 10:45:00,167.81,168.01,167.72,167.97,74794.0,167.2235,167.4228,167.1338,167.3829,74794.0
2024-10-04 10:50:00,167.98,168.18,167.89,167.98,78736.0,167.3929,167.5922,167.3032,167.3929,78736.0
2024-10-04 10:55:00,168.0,168.05,167.64,167.78,44728.0,167.4128,167.4626,167.0541,167.1936,44728.0
2024-10-04 11:00:00,167.78,168.15,167.78,167.94,61445.0,167.1936,167.5623,167.1936,167.353,61445.0
2024-10-04 11:05:00,167.93,168.05,167.81,167.85,47817.0,167.3431,167.4626,167.2235,167.2633,47817.0
2024-10-04 11:10:00,167.86,167.93,167.52,167.53,39988.0,167.2733,167.3431,166.9345,166.9445,39988.0
2024-10-04 11:15:00,167.54,167.63,167.46,167.54,40540.0,166.9544,167.0441,166.8747,166.9544,40540.0
2024-10-04 11:20:00,167.54,167.56,167.21,167.31,56660.0,166.9544,166.9743,166.6256,166.7252,56660.0
2024-10-04 11:25:00,167.29,167.32,167.13,167.19,83765.0,166.7053,166.7352,166.5458,166.6056,83765.0
2024-10-04 11:30:00,167.19,167.24,167.06,167.23,66897.0,166.6056,166.6555,166.4761,166.6455,66897.0
2024-10-04 11:35:00,167.22,167.29,166.96,167.05,64697.0,166.6355,166.7053,166.3764,166.4661,64697.0
2024-10-04 11:40:00,167.05,167.28,167.01,167.2,45520.0,166.4661,166.6953,166.4263,166.6156,45520.0
2024-10-04 11:45:00,167.19,167.26,167.06,167.12,41581.0,166.6056,166.6754,166.4761,166.5359,41581.0
2024-10-04 11:50:00,167.13,167.58,167.11,167.56,42175.0,166.5458,166.9943,166.5259,166.9743,42175.0
2024-10-04 11:55:00,167.56,167.87,167.56,167.87,62263.0,166.9743,167.2833,166.9743,167.2833,62263.0
2024-10-04 12:00:00,167.88,167.9,167.64,167.72,71339.0,167.2932,167.3132,167.0541,167.1338,71339.0
2024-10-04 12:05:00,167.72,167.74,167.41,167.44,37437.0,167.1338,167.1537,166.8249,166.8548,37437.0
2024-10-04 12:10:00,167.48,167.58,167.41,167.46,52075.0,166.8946,166.9943,166.8249,166.8747,52075.0
2024-10-04 12:15:00,167.45,167.58,167.4,167.53,25116.0,166.8647,166.9943,166.8149,166.9445,25116.0
2024-10-04 12:20:00,167.56,167.57,167.5,167.56,22326.0,166.9743,166.9843,166.9146,166.9743,22326.0
2024-10-04 12:25:00,167.53,167.59,167.43,167.53,34207.0,166.9445,167.0042,166.8448,166.9445,34207.0
2024-10-04 12:30:00,167.55,167.61,167.48,167.56,38172.0,166.9644,167.0242,166.8946,166.9743,38172.0
2024-10-04 12:35:00,167.57,167.95,167.56,167.85,56824.0,166.9843,167.363,166.9743,167.2633,56824.0
2024-10-04 12:40:00,167.88,167.98,167.79,167.92,64472.0,167.2932,167.3929,167.2035,167.3331,64472.0
2024-10-04 12:45:00,167.92,167.95,167.83,167.84,30957.0,167.3331,167.363,167.2434,167.2534,30957.0
2024-10-04 12:50:00,167.86,167.87,167.68,167.68,43632.0,167.2733,167.2833,167.0939,167.0939,43632.0
2024-10-04 12:55:00,167.67,167.84,167.66,167.81,30753.0,167.084,167.2534,167.074,167.2235,30753.0
2024-10-04 13:00:00,167.82,167.88,167.74,167.79,26100.0,167.2334,167.2932,167.1537,167.2035,26100.0
2024-10-04 13:05:00,167.78,167.78,167.52,167.52,45182.0,167.1936,167.1936,166.9345,166.9345,45182.0
2024-10-04 13:10:00,167.52,167.74,167.51,167.74,54007.0,166.9345,167.1537,166.9245,167.1537,54007.0
2024-10-04 13:15:00,167.78,167.88,167.73,167.82,21284.0,167.1936,167.2932,167.1438,167.2334,21284.0
2024-10-04 13:20:00,167.83,167.89,167.78,167.78,39047.0,167.2434,167.3032,167.1936,167.1936,39047.0
2024-10-04 13:25:00,167.81,167.87,167.64,167.67,26463.0,167.2235,167.2833,167.0541,167.084,26463.0
2024-10-04 13:30:00,167.67,167.73,167.56,167.6,24746.0,167.084,167.1438,166.9743,167.0142,24746.0
2024-10-04 13:35:00,167.59,167.6,167.27,167.45,66551.0,167.0042,167.0142,166.6854,166.8647,66551.0
2024-10-04 13:40:00,167.46,167.83,167.4,167.81,54330.0,166.8747,167.2434,166.8149,167.2235,54330.0
2024-10-04 13:45:00,167.8,167.85,167.71,167.71,37821.0,167.2135,167.2633,167.1238,167.1238,37821.0
2024-10-04 13:50:00,167.71,167.78,167.52,167.59,24227.0,167.1238,167.1936,166.9345,167.0042,24227.0
2024-10-04 13:55:00,167.59,167.61,167.37,167.37,36611.0,167.0042,167.0242,166.785,166.785,36611.0
2024-10-04 14:00:00,167.39,167.5,167.37,167.39,38792.0,166.8049,166.9146,166.785,166.8049,38792.0
2024-10-04 14:05:00,167.38,167.53,167.36,167.49,25835.0,166.795,166.9445,166.775,166.9046,25835.0
2024-10-04 14:10:00,167.49,167.49,167.23,167.4,34069.0,166.9046,166.9046,166.6455,166.8149,34069.0
2024-10-04 14:15:00,167.39,167.5,167.18,167.41,51218.0,166.8049,166.9146,166.5957,166.8249,51218.0
2024-10-04 14:20:00,167.4,167.59,167.39,167.57,33819.0,166.8149,167.0042,166.8049,166.9843,33819.0
2024-10-04 14:25:00,167.59,167.66,167.51,167.58,29661.0,167.0042,167.074,166.9245,166.9943,29661.0
2024-10-04 14:30:00,167.58,167.59,167.45,167.55,28061.0,166.9943,167.0042,166.8647,166.9644,28061.0
2024-10-04 14:35:00,167.54,167.55,167.42,167.53,32442.0,166.9544,166.9644,166.8348,166.9445,32442.0
2024-10-04 14:40:00,167.53,167.56,167.47,167.47,27746.0,166.9445,166.9743,166.8847,166.8847,27746.0
2024-10-04 14:45:00,167.48,167.54,167.48,167.53,53394.0,166.8946,166.9544,166.8946,166.9445,53394.0
2024-10-04 14:50:00,167.54,167.75,167.49,167.49,69089.0,166.9544,167.1637,166.9046,166.9046,69089.0
2024-10-04 14:55:00,167.49,167.73,167.49,167.68,51646.0,166.9046,167.1438,166.9046,167.0939,51646.0
2024-10-04 15:00:00,167.67,167.71,167.56,167.66,44002.0,167.084,167.1238,166.9743,167.074,44002.0
2024-10-04 15:05:00,167.69,167.72,167.63,167.67,56514.0,167.1039,167.1338,167.0441,167.084,56514.0
2024-10-04 15:10:00,167.67,167.7,167.64,167.68,35873.0,167.084,167.1139,167.0541,167.0939,35873.0
2024-10-04 15:15:00,167.68,167.76,167.62,167.74,64950.0,167.0939,167.1736,167.0341,167.1537,64950.0
2024-10-04 15:20:00,167.75,167.99,167.74,167.87,88921.0,167.1637,167.4028,167.1537,167.2833,88921.0
2024-10-04 15:25:00,167.88,167.99,167.8,167.93,80027.0,167.2932,167.4028,167.2135,167.3431,80027.0
2024-10-04 15:30:00,167.92,168.2,167.83,168.16,76628.0,167.3331,167.6121,167.2434,167.5722,76628.0
2024-10-04 15:35:00,168.15,168.27,168.08,168.14,80949.0,167.5623,167.6819,167.4925,167.5523,80949.0
2024-10-04 15:40:00,168.14,168.3,168.13,168.28,80094.0,167.5523,167.7118,167.5424,167.6918,80094.0
2024-10-04 15:45:00,168.29,168.34,168.17,168.26,64239.0,167.7018,167.7516,167.5822,167.6719,64239.0
2024-10-04 15:50:00,168.25,168.54,168.25,168.46,155755.0,167.6619,167.9509,167.6619,167.8712,155755.0
2024-10-04 15:55:00,168.47,168.8,168.46,168.58,569857.0,167.8812,168.21,167.8712,167.9908,569857.0
2024-10-07 09:30:00,169.14,169.9,168.38,169.06,513206.0,168.5488,169.3062,167.7915,168.4691,513206.0
2024-10-07 09:35:00,169.14,169.14,168.3,168.46,121413.0,168.5488,168.5488,167.7118,167.8712,121413.0
2024-10-07 09:40:00,168.44,168.5,168.06,168.06,108613.0,167.8513,167.9111,167.4726,167.4726,108613.0
2024-10-07 09:45:00,168.07,168.11,167.7,167.86,133246.0,167.4826,167.5224,167.1139,167.2733,133246.0
2024-10-07 09:50:00,167.86,167.86,167.37,167.43,108616.0,167.2733,167.2733,166.785,166.8448,108616.0
2024-10-07 09:55:00,167.43,167.68,167.41,167.53,133382.0,166.8448,167.0939,166.8249,166.9445,133382.0
2024-10-07 10:00:00,167.53,167.99,167.49,167.96,102226.0,166.9445,167.4028,166.9046,167.3729,102226.0
2024-10-07 10:05:00,167.98,168.21,167.89,168.05,94143.0,167.3929,167.6221,167.3032,167.4626,94143.0
2024-10-07 10:10:00,168.03,168.29,167.9,168.23,65643.0,167.4427,167.7018,167.3132,167.642,65643.0
2024-10-07 10:15:00,168.24,168.43,168.22,168.3,88081.0,167.652,167.8413,167.632,167.7118,88081.0
2024-10-07 10:20:00,168.31,168.36,168.23,168.28,37475.0,167.7217,167.7715,167.642,167.6918,37475.0
2024-10-07 10:25:00,168.3,168.33,168.1,168.28,46928.0,167.7118,167.7417,167.5125,167.6918,46928.0
2024-10-07 10:30:00,168.29,168.5,168.24,168.42,66625.0,167.7018,167.9111,167.652,167.8313,66625.0
2024-10-07 10:35:00,168.4,168.48,168.27,168.32,66700.0,167.8114,167.8911,167.6819,167.7317,66700.0
2024-10-07 10:40:00,168.32,168.34,168.01,168.06,49996.0,167.7317,167.7516,167.4228,167.4726,49996.0
2024-10-07 10:45:00,168.09,168.19,168.01,168.1,54519.0,167.5025,167.6021,167.4228,167.5125,54519.0
2024-10-07 10:50:00,168.11,168.17,168.0,168.09,91617.0,167.5224,167.5822,167.4128,167.5025,91617.0
2024-10-07 10:55:00,168.11,168.14,167.79,167.84,119568.0,167.5224,167.5523,167.2035,167.2534,119568.0
2024-10-07 11:00:00,167.84,167.84,167.62,167.7,62533.0,167.2534,167.2534,167.0341,167.1139,62533.0
2024-10-07 11:05:00,167.72,167.74,167.59,167.64,40923.0,167.1338,167.1537,167.0042,167.0541,40923.0
2024-10-07 11:10:00,167.65,167.78,167.6,167.67,45114.0,167.064,167.1936,167.0142,167.084,45114.0
2024-10-07 11:15:00,167.67,167.79,167.66,167.72,37545.0,167.084,167.2035,167.074,167.1338,37545.0
2024-10-07 11:20:00,167.72,167.75,167.51,167.59,59604.0,167.1338,167.1637,166.9245,167.0042,59604.0
2024-10-07 11:25:00,167.58,167.63,167.45,167.51,67790.0,166.9943,167.0441,166.8647,166.9245,67790.0
2024-10-07 11:30:00,167.52,167.62,167.43,167.58,68781.0,166.9345,167.0341,166.8448,166.9943,68781.0
2024-10-07 11:35:00,167.58,167.62,167.34,167.36,74303.0,166.9943,167.0341,166.7551,166.775,74303.0
2024-10-07 11:40:00,167.37,167.54,167.29,167.33,42707.0,166.785,166.9544,166.7053,166.7451,42707.0
2024-10-07 11:45:00,167.34,167.36,167.22,167.31,27100.0,166.7551,166.775,166.6355,166.7252,27100.0
2024-10-07 11:50:00,167.31,167.33,167.21,167.29,43353.0,166.7252,166.7451,166.6256,166.7053,43353.0
2024-10-07 11:55:00,167.3,167.41,167.22,167.36,41055.0,166.7153,166.8249,166.6355,166.775,41055.0
2024-10-07 12:00:00,167.36,167.45,167.28,167.3,43430.0,166.775,166.8647,166.6953,166.7153,43430.0
2024-10-07 12:05:00,167.29,167.31,167.08,167.11,41338.0,166.7053,166.7252,166.496,166.5259,41338.0
2024-10-07 12:10:00,167.1,167.19,166.96,167.16,67754.0,166.516,166.6056,166.3764,166.5757,67754.0
2024-10-07 12:15:00,167.16,167.36,167.16,167.3,53373.0,166.5757,166.775,166.5757,166.7153,53373.0
2024-10-07 12:20:00,167.3,167.3,167.07,167.09,48580.0,166.7153,166.7153,166.4861,166.506,48580.0
2024-10-07 12:25:00,167.09,167.11,166.83,166.83,59803.0,166.506,166.5259,166.2469,166.2469,59803.0
2024-10-07 12:30:00,166.83,166.9,166.62,166.72,62864.0,166.2469,166.3167,166.0376,166.1373,62864.0
2024-10-07 12:35:00,166.72,166.89,166.72,166.84,62051.0,166.1373,166.3067,166.1373,166.2569,62051.0
2024-10-07 12:40:00,166.83,166.83,166.75,166.77,27032.0,166.2469,166.2469,166.1672,166.1871,27032.0
2024-10-07 12:45:00,166.77,166.77,166.64,166.7,30250.0,166.1871,166.1871,166.0576,166.1174,30250.0
2024-10-07 12:50:00,166.69,166.71,166.6,166.7,45110.0,166.1074,166.1273,166.0177,166.1174,45110.0
2024-10-07 12:55:00,166.69,166.79,166.67,166.72,45380.0,166.1074,166.207,166.0875,166.1373,45380.0
2024-10-07 13:00:00,166.72,166.88,166.7,166.8,34113.0,166.1373,166.2967,166.1174,166.217,34113.0
2024-10-07 13:05:00,166.83,166.84,166.68,166.82,39678.0,166.2469,166.2569,166.0974,166.2369,39678.0
2024-10-07 13:10:00,166.82,166.85,166.54,166.55,71493.0,166.2369,166.2668,165.9579,165.9679,71493.0
2024-10-07 13:15:00,166.56,166.66,166.54,166.62,49799.0,165.9778,166.0775,165.9579,166.0376,49799.0
2024-10-07 13:20:00,166.61,166.67,166.49,166.55,50172.0,166.0277,166.0875,165.9081,165.9679,50172.0
2024-10-07 13:25:00,166.55,166.58,166.43,166.44,48415.0,165.9679,165.9978,165.8483,165.8583,48415.0
2024-10-07 13:30:00,166.44,166.51,166.39,166.45,46387.0,165.8583,165.928,165.8084,165.8682,46387.0
2024-10-07 13:35:00,166.45,166.47,166.31,166.33,35305.0,165.8682,165.8882,165.7287,165.7486,35305.0
2024-10-07 13:40:00,166.33,166.39,166.29,166.33,66766.0,165.7486,165.8084,165.7088,165.7486,66766.0
2024-10-07 13:45:00,166.32,166.36,166.17,166.2,65396.0,165.7387,165.7785,165.5892,165.6191,65396.0
2024-10-07 13:50:00,166.2,166.25,166.09,166.18,50242.0,165.6191,165.6689,165.5095,165.5992,50242.0
2024-10-07 13:55:00,166.18,166.39,166.16,166.39,43214.0,165.5992,165.8084,165.5792,165.8084,43214.0
2024-10-07 14:00:00,166.38,166.41,166.09,166.11,69696.0,165.7985,165.8284,165.5095,165.5294,69696.0
2024-10-07 14:05:00,166.11,166.17,166.04,166.07,57984.0,165.5294,165.5892,165.4597,165.4896,57984.0
2024-10-07 14:10:00,166.09,166.26,165.99,166.17,61119.0,165.5095,165.6789,165.4098,165.5892,61119.0
2024-10-07 14:15:00,166.17,166.3,166.15,166.27,36520.0,165.5892,165.7187,165.5693,165.6889,36520.0
2024-10-07 14:20:00,166.28,166.29,165.87,166.0,121296.0,165.6988,165.7088,165.2903,165.4198,121296.0
2024-10-07 14:25:00,165.98,165.99,165.4,165.41,111851.0,165.3999,165.4098,164.8219,164.8319,111851.0
2024-10-07 14:30:00,165.43,165.52,165.01,165.16,201184.0,164.8518,164.9415,164.4333,164.5827,201184.0
2024-10-07 14:35:00,165.15,165.44,164.85,165.29,141828.0,164.5728,164.8618,164.2738,164.7123,141828.0
2024-10-07 14:40:00,165.29,165.47,165.22,165.22,68313.0,164.7123,164.8917,164.6425,164.6425,68313.0
2024-10-07 14:45:00,165.25,165.28,164.5,164.58,128860.0,164.6724,164.7023,163.925,164.0048,128860.0
2024-10-07 14:50:00,164.56,164.86,164.53,164.72,98174.0,163.9848,164.2838,163.9549,164.1443,98174.0
2024-10-07 14:55:00,164.73,164.95,164.63,164.68,79274.0,164.1542,164.3735,164.0546,164.1044,79274.0
2024-10-07 15:00:00,164.68,164.79,164.59,164.67,77132.0,164.1044,164.214,164.0147,164.0944,77132.0
2024-10-07 15:05:00,164.69,165.1,164.67,165.08,66073.0,164.1144,164.5229,164.0944,164.503,66073.0
2024-10-07 15:10:00,165.1,165.1,164.9,164.93,68164.0,164.5229,164.5229,164.3236,164.3535,68164.0
2024-10-07 15:15:00,164.93,165.0,164.83,164.98,58105.0,164.3535,164.4233,164.2539,164.4034,58105.0
2024-10-07 15:20:00,164.98,165.17,164.97,165.06,53094.0,164.4034,164.5927,164.3934,164.4831,53094.0
2024-10-07 15:25:00,165.06,165.15,164.92,164.96,69678.0,164.4831,164.5728,164.3436,164.3834,69678.0
2024-10-07 15:30:00,164.97,165.03,164.71,164.85,73720.0,164.3934,164.4532,164.1343,164.2738,73720.0
2024-10-07 15:35:00,164.86,165.01,164.67,164.96,72597.0,164.2838,164.4333,164.0944,164.3834,72597.0
2024-10-07 15:40:00,164.95,164.95,164.59,164.75,87882.0,164.3735,164.3735,164.0147,164.1742,87882.0
2024-10-07 15:45:00,164.75,164.83,164.54,164.56,148846.0,164.1742,164.2539,163.9649,163.9848,148846.0
2024-10-07 15:50:00,164.56,164.84,164.55,164.62,340911.0,163.9848,164.2639,163.9749,164.0446,340911.0
2024-10-07 15:55:00,164.62,164.69,164.13,164.4,935280.0,164.0446,164.1144,163.5563,163.8254,935280.0
2024-10-08 09:30:00,165.28,165.68,165.04,165.42,398605.0,164.7023,165.1009,164.4632,164.8418,398605.0
2024-10-08 09:35:00,165.39,165.48,164.84,165.03,173546.0,164.8119,164.9016,164.2639,164.4532,173546.0
2024-10-08 09:40:00,165.03,165.1,164.8,164.91,113289.0,164.4532,164.5229,164.224,164.3336,113289.0
2024-10-08 09:45:00,164.89,164.97,164.63,164.74,97520.0,164.3137,164.3934,164.0546,164.1642,97520.0
2024-10-08 09:50:00,164.76,165.06,164.57,164.93,116406.0,164.1841,164.4831,163.9948,164.3535,116406.0
2024-10-08 09:55:00,164.99,165.24,164.88,165.19,113865.0,164.4133,164.6625,164.3037,164.6126,113865.0
2024-10-08 10:00:00,165.17,165.65,165.17,165.47,164240.0,164.5927,165.071,164.5927,164.8917,164240.0
2024-10-08 10:05:00,165.49,165.52,165.28,165.33,78604.0,164.9116,164.9415,164.7023,164.7521,78604.0
2024-10-08 10:10:00,165.33,165.53,165.31,165.38,81181.0,164.7521,164.9514,164.7322,164.802,81181.0
2024-10-08 10:15:00,165.4,165.71,165.36,165.56,74722.0,164.8219,165.1308,164.782,164.9813,74722.0
2024-10-08 10:20:00,165.55,165.55,165.34,165.44,106044.0,164.9714,164.9714,164.7621,164.8618,106044.0
2024-10-08 10:25:00,165.45,165.57,165.3,165.34,59917.0,164.8717,164.9913,164.7222,164.7621,59917.0
2024-10-08 10:30:00,165.34,165.55,165.22,165.54,70297.0,164.7621,164.9714,164.6425,164.9614,70297.0
2024-10-08 10:35:00,165.53,165.59,165.31,165.43,65789.0,164.9514,165.0112,164.7322,164.8518,65789.0
2024-10-08 10:40:00,165.43,166.04,165.36,165.88,165593.0,164.8518,165.4597,164.782,165.3002,165593.0
2024-10-08 10:45:00,165.86,166.1,165.79,165.95,100695.0,165.2803,165.5194,165.2105,165.37,100695.0
2024-10-08 10:50:00,165.96,165.97,165.48,165.48,62806.0,165.3799,165.3899,164.9016,164.9016,62806.0
2024-10-08 10:55:00,165.49,165.6,165.38,165.44,88212.0,164.9116,165.0212,164.802,164.8618,88212.0
2024-10-08 11:00:00,165.44,165.5,165.32,165.42,46213.0,164.8618,164.9215,164.7422,164.8418,46213.0
2024-10-08 11:05:00,165.42,165.66,165.4,165.5,54873.0,164.8418,165.081,164.8219,164.9215,54873.0
2024-10-08 11:10:00,165.5,165.53,165.15,165.29,78169.0,164.9215,164.9514,164.5728,164.7123,78169.0
2024-10-08 11:15:00,165.32,165.34,165.22,165.33,49046.0,164.7422,164.7621,164.6425,164.7521,49046.0
2024-10-08 11:20:00,165.33,165.59,165.32,165.34,69941.0,164.7521,165.0112,164.7422,164.7621,69941.0
2024-10-08 11:25:00,165.34,165.61,165.32,165.54,59274.0,164.7621,165.0312,164.7422,164.9614,59274.0
2024-10-08 11:30:00,165.54,165.64,165.48,165.56,44378.0,164.9614,165.0611,164.9016,164.9813,44378.0
2024-10-08 11:35:00,165.55,165.62,165.48,165.55,29591.0,164.9714,165.0411,164.9016,164.9714,29591.0
2024-10-08 11:40:00,165.56,165.65,165.46,165.46,49699.0,164.9813,165.071,164.8817,164.8817,49699.0
2024-10-08 11:45:00,165.47,165.51,165.33,165.38,42835.0,164.8917,164.9315,164.7521,164.802,42835.0
2024-10-08 11:50:00,165.39,165.5,165.37,165.49,43977.0,164.8119,164.9215,164.792,164.9116,43977.0
2024-10-08 11:55:00,165.47,165.5,165.32,165.46,50846.0,164.8917,164.9215,164.7422,164.8817,50846.0
2024-10-08 12:00:00,165.46,165.47,165.12,165.13,48638.0,164.8817,164.8917,164.5429,164.5528,48638.0
2024-10-08 12:05:00,165.13,165.21,164.97,165.0,111641.0,164.5528,164.6326,164.3934,164.4233,111641.0
2024-10-08 12:10:00,165.02,165.05,164.9,164.99,101622.0,164.4432,164.4731,164.3236,164.4133,101622.0
2024-10-08 12:15:00,164.96,165.03,164.88,164.93,86748.0,164.3834,164.4532,164.3037,164.3535,86748.0
2024-10-08 12:20:00,164.92,164.94,164.78,164.79,66910.0,164.3436,164.3635,164.2041,164.214,66910.0
2024-10-08 12:25:00,164.78,164.85,164.71,164.81,64180.0,164.2041,164.2738,164.1343,164.234,64180.0
2024-10-08 12:30:00,164.81,165.08,164.79,165.03,68139.0,164.234,164.503,164.214,164.4532,68139.0
2024-10-08 12:35:00,165.04,165.11,164.73,164.79,47712.0,164.4632,164.5329,164.1542,164.214,47712.0
2024-10-08 12:40:00,164.77,164.93,164.74,164.84,32482.0,164.1941,164.3535,164.1642,164.2639,32482.0
2024-10-08 12:45:00,164.84,164.96,164.81,164.87,46857.0,164.2639,164.3834,164.234,164.2937,46857.0
2024-10-08 12:50:00,164.87,165.07,164.8,165.06,33892.0,164.2937,164.493,164.224,164.4831,33892.0
2024-10-08 12:55:00,165.06,165.23,165.02,165.13,36117.0,164.4831,164.6525,164.4432,164.5528,36117.0
2024-10-08 13:00:00,165.12,165.18,164.9,164.94,36690.0,164.5429,164.6027,164.3236,164.3635,36690.0
2024-10-08 13:05:00,164.92,165.0,164.72,164.76,69656.0,164.3436,164.4233,164.1443,164.1841,69656.0
2024-10-08 13:10:00,164.75,164.88,164.7,164.77,66303.0,164.1742,164.3037,164.1243,164.1941,66303.0
2024-10-08 13:15:00,164.77,164.87,164.7,164.7,25465.0,164.1941,164.2937,164.1243,164.1243,25465.0
2024-10-08 13:20:00,164.7,164.74,164.57,164.7,45624.0,164.1243,164.1642,163.9948,164.1243,45624.0
2024-10-08 13:25:00,164.69,164.75,164.65,164.74,44087.0,164.1144,164.1742,164.0745,164.1642,44087.0
2024-10-08 13:30:00,164.74,164.75,164.64,164.73,29402.0,164.1642,164.1742,164.0646,164.1542,29402.0
2024-10-08 13:35:00,164.73,164.83,164.63,164.65,39110.0,164.1542,164.2539,164.0546,164.0745,39110.0
2024-10-08 13:40:00,164.63,164.67,164.57,164.62,37595.0,164.0546,164.0944,163.9948,164.0446,37595.0
2024-10-08 13:45:00,164.61,164.61,164.4,164.43,84998.0,164.0347,164.0347,163.8254,163.8553,84998.0
2024-10-08 13:50:00,164.42,164.58,164.42,164.48,31332.0,163.8453,164.0048,163.8453,163.9051,31332.0
2024-10-08 13:55:00,164.48,164.52,164.46,164.5,47255.0,163.9051,163.945,163.8852,163.925,47255.0
2024-10-08 14:00:00,164.5,164.55,164.46,164.51,80764.0,163.925,163.9749,163.8852,163.935,80764.0
2024-10-08 14:05:00,164.5,164.52,164.45,164.49,30911.0,163.925,163.945,163.8752,163.9151,30911.0
2024-10-08 14:10:00,164.5,164.52,164.4,164.45,40309.0,163.925,163.945,163.8254,163.8752,40309.0
2024-10-08 14:15:00,164.45,164.45,164.32,164.41,29005.0,163.8752,163.8752,163.7457,163.8354,29005.0
2024-10-08 14:20:00,164.41,164.49,164.36,164.39,29164.0,163.8354,163.9151,163.7855,163.8154,29164.0
2024-10-08 14:25:00,164.4,164.42,164.35,164.39,26445.0,163.8254,163.8453,163.7756,163.8154,26445.0
2024-10-08 14:30:00,164.39,164.41,164.31,164.38,29939.0,163.8154,163.8354,163.7357,163.8055,29939.0
2024-10-08 14:35:00,164.39,164.76,164.38,164.69,71408.0,163.8154,164.1841,163.8055,164.1144,71408.0
2024-10-08 14:40:00,164.68,164.7,164.58,164.62,38113.0,164.1044,164.1243,164.0048,164.0446,38113.0
2024-10-08 14:45:00,164.62,164.73,164.61,164.69,36869.0,164.0446,164.1542,164.0347,164.1144,36869.0
2024-10-08 14:50:00,164.69,164.83,164.67,164.73,60444.0,164.1144,164.2539,164.0944,164.1542,60444.0
2024-10-08 14:55:00,164.72,164.74,164.68,164.71,78798.0,164.1443,164.1642,164.1044,164.1343,78798.0
2024-10-08 15:00:00,164.71,164.73,164.52,164.64,64904.0,164.1343,164.1542,163.945,164.0646,64904.0
2024-10-08 15:05:00,164.64,164.73,164.63,164.71,65511.0,164.0646,164.1542,164.0546,164.1343,65511.0
2024-10-08 15:10:00,164.71,164.73,164.64,164.72,73037.0,164.1343,164.1542,164.0646,164.1443,73037.0
2024-10-08 15:15:00,164.72,164.81,164.66,164.81,70798.0,164.1443,164.234,164.0845,164.234,70798.0
2024-10-08 15:20:00,164.81,164.81,164.52,164.67,95395.0,164.234,164.234,163.945,164.0944,95395.0
2024-10-08 15:25:00,164.66,164.76,164.64,164.66,72817.0,164.0845,164.1841,164.0646,164.0845,72817.0
2024-10-08 15:30:00,164.65,164.99,164.64,164.94,115540.0,164.0745,164.4133,164.0646,164.3635,115540.0
2024-10-08 15:35:00,164.95,165.29,164.94,165.25,111968.0,164.3735,164.7123,164.3635,164.6724,111968.0
2024-10-08 15:40:00,165.26,165.43,165.24,165.41,104884.0,164.6824,164.8518,164.6625,164.8319,104884.0
2024-10-08 15:45:00,165.42,165.46,165.18,165.24,132513.0,164.8418,164.8817,164.6027,164.6625,132513.0
2024-10-08 15:50:00,165.24,165.61,165.14,165.56,186937.0,164.6625,165.0312,164.5628,164.9813,186937.0
2024-10-08 15:55:00,165.55,165.83,165.54,165.71,427562.0,164.9714,165.2504,164.9614,165.1308,427562.0
2024-10-09 09:30:00,164.84,166.26,164.51,165.63,534767.0,164.2639,165.6789,163.935,165.0511,534767.0
2024-10-09 09:35:00,165.58,165.73,165.16,165.5,176919.0,165.0013,165.1507,164.5827,164.9215,176919.0
2024-10-09 09:40:00,165.53,165.91,165.31,165.33,192714.0,164.9514,165.3301,164.7322,164.7521,192714.0
2024-10-09 09:45:00,165.33,165.4,164.22,164.29,304402.0,164.7521,164.8219,163.646,163.7158,304402.0
2024-10-09 09:50:00,164.31,164.38,163.71,163.76,451738.0,163.7357,163.8055,163.1378,163.1876,451738.0
2024-10-09 09:55:00,163.77,164.04,162.62,163.05,310934.0,163.1976,163.4666,162.0516,162.4801,310934.0
2024-10-09 10:00:00,163.05,163.07,162.43,162.64,302973.0,162.4801,162.5,161.8623,162.0715,302973.0
2024-10-09 10:05:00,162.6,162.67,161.12,161.63,620629.0,162.0317,162.1014,160.5569,161.0651,620629.0
2024-10-09 10:10:00,161.62,162.27,161.62,162.14,332224.0,161.0551,161.7028,161.0551,161.5733,332224.0
2024-10-09 10:15:00,162.13,162.97,161.92,162.97,365425.0,161.5633,162.4004,161.3541,162.4004,365425.0
2024-10-09 10:20:00,162.96,163.21,162.7,163.09,231377.0,162.3904,162.6395,162.1313,162.52,231377.0
2024-10-09 10:25:00,163.11,163.47,162.92,162.93,180689.0,162.5399,162.8986,162.3506,162.3605,180689.0
2024-10-09 10:30:00,162.94,163.45,162.85,163.31,169326.0,162.3705,162.8787,162.2808,162.7392,169326.0
2024-10-09 10:35:00,163.3,163.32,162.77,163.05,207486.0,162.7292,162.7492,162.2011,162.4801,207486.0
2024-10-09 10:40:00,163.06,163.26,162.83,162.97,180973.0,162.4901,162.6894,162.2609,162.4004,180973.0
2024-10-09 10:45:00,162.96,163.04,162.59,162.86,206088.0,162.3904,162.4701,162.0217,162.2908,206088.0
2024-10-09 10:50:00,162.86,162.96,162.54,162.69,178310.0,162.2908,162.3904,161.9719,162.1214,178310.0
2024-10-09 10:55:00,162.7,163.09,162.66,162.96,164655.0,162.1313,162.52,162.0915,162.3904,164655.0
2024-10-09 11:00:00,162.96,163.0,162.68,162.83,153201.0,162.3904,162.4303,162.1114,162.2609,153201.0
2024-10-09 11:05:00,162.83,163.0,162.76,162.96,113009.0,162.2609,162.4303,162.1911,162.3904,113009.0
2024-10-09 11:10:00,162.96,163.08,162.65,162.71,168020.0,162.3904,162.51,162.0815,162.1413,168020.0
2024-10-09 11:15:00,162.68,162.68,162.43,162.47,184737.0,162.1114,162.1114,161.8623,161.9021,184737.0
2024-10-09 11:20:00,162.47,162.6,162.29,162.59,117577.0,161.9021,162.0317,161.7228,162.0217,117577.0
2024-10-09 11:25:00,162.58,162.61,162.35,162.46,96541.0,162.0118,162.0416,161.7826,161.8922,96541.0
2024-10-09 11:30:00,162.49,162.8,162.46,162.79,118917.0,161.9221,162.231,161.8922,162.221,118917.0
2024-10-09 11:35:00,162.79,162.92,162.65,162.71,107777.0,162.221,162.3506,162.0815,162.1413,107777.0
2024-10-09 11:40:00,162.74,162.97,162.73,162.85,116792.0,162.1712,162.4004,162.1612,162.2808,116792.0
2024-10-09 11:45:00,162.85,163.09,162.85,163.0,129880.0,162.2808,162.52,162.2808,162.4303,129880.0
2024-10-09 11:50:00,163.02,163.18,162.98,163.16,109042.0,162.4502,162.6097,162.4104,162.5897,109042.0
2024-10-09 11:55:00,163.18,163.37,163.14,163.36,98407.0,162.6097,162.799,162.5698,162.789,98407.0
2024-10-09 12:00:00,163.36,163.36,163.2,163.27,68169.0,162.789,162.789,162.6296,162.6993,68169.0
2024-10-09 12:05:00,163.26,163.27,162.88,162.93,83661.0,162.6894,162.6993,162.3107,162.3605,83661.0
2024-10-09 12:10:00,162.92,162.92,162.53,162.66,99724.0,162.3506,162.3506,161.9619,162.0915,99724.0
2024-10-09 12:15:00,162.65,162.93,162.56,162.86,119916.0,162.0815,162.3605,161.9918,162.2908,119916.0
2024-10-09 12:20:00,162.86,162.97,162.7,162.74,64391.0,162.2908,162.4004,162.1313,162.1712,64391.0
2024-10-09 12:25:00,162.74,162.75,162.56,162.62,85536.0,162.1712,162.1812,161.9918,162.0516,85536.0
2024-10-09 12:30:00,162.64,162.68,162.22,162.23,100383.0,162.0715,162.1114,161.653,161.663,100383.0
2024-10-09 12:35:00,162.2,162.32,162.14,162.18,97231.0,161.6331,161.7527,161.5733,161.6131,97231.0
2024-10-09 12:40:00,162.18,162.27,161.98,162.06,144245.0,161.6131,161.7028,161.4138,161.4936,144245.0
2024-10-09 12:45:00,162.05,162.1,161.88,161.99,126677.0,161.4836,161.5334,161.3142,161.4238,126677.0
2024-10-09 12:50:00,161.99,162.12,161.93,162.08,98062.0,161.4238,161.5534,161.364,161.5135,98062.0
2024-10-09 12:55:00,162.06,162.11,161.93,161.94,72444.0,161.4936,161.5434,161.364,161.374,72444.0
2024-10-09 13:00:00,161.95,162.03,161.89,161.98,78769.0,161.384,161.4637,161.3242,161.4138,78769.0
2024-10-09 13:05:00,161.97,162.02,161.74,161.87,145622.0,161.4039,161.4537,161.1747,161.3042,145622.0
2024-10-09 13:10:00,161.87,161.92,161.64,161.71,102498.0,161.3042,161.3541,161.075,161.1448,102498.0
2024-10-09 13:15:00,161.7,161.86,161.64,161.73,87939.0,161.1348,161.2943,161.075,161.1647,87939.0
2024-10-09 13:20:00,161.72,161.76,161.68,161.69,112452.0,161.1548,161.1946,161.1149,161.1249,112452.0
2024-10-09 13:25:00,161.69,162.02,161.67,161.91,98256.0,161.1249,161.4537,161.1049,161.3441,98256.0
2024-10-09 13:30:00,161.9,162.2,161.78,162.1,123801.0,161.3341,161.6331,161.2145,161.5334,123801.0
2024-10-09 13:35:00,162.11,162.23,162.07,162.2,51266.0,161.5434,161.663,161.5035,161.6331,51266.0
2024-10-09 13:40:00,162.19,162.25,162.04,162.05,62203.0,161.6231,161.6829,161.4736,161.4836,62203.0
2024-10-09 13:45:00,162.05,162.07,162.02,162.05,50386.0,161.4836,161.5035,161.4537,161.4836,50386.0
2024-10-09 13:50:00,162.04,162.05,161.62,161.84,91010.0,161.4736,161.4836,161.0551,161.2743,91010.0
2024-10-09 13:55:00,161.83,161.96,161.76,161.77,77173.0,161.2644,161.3939,161.1946,161.2046,77173.0
2024-10-09 14:00:00,161.78,161.87,161.67,161.69,92891.0,161.2145,161.3042,161.1049,161.1249,92891.0
2024-10-09 14:05:00,161.69,161.79,161.69,161.72,129324.0,161.1249,161.2245,161.1249,161.1548,129324.0
2024-10-09 14:10:00,161.7,161.77,161.61,161.67,76700.0,161.1348,161.2046,161.0451,161.1049,76700.0
2024-10-09 14:15:00,161.67,161.67,161.51,161.56,95477.0,161.1049,161.1049,160.9455,160.9953,95477.0
2024-10-09 14:20:00,161.57,161.73,161.51,161.73,110606.0,161.0053,161.1647,160.9455,161.1647,110606.0
2024-10-09 14:25:00,161.72,162.34,161.72,162.25,159360.0,161.1548,161.7726,161.1548,161.6829,159360.0
2024-10-09 14:30:00,162.24,162.33,162.13,162.23,126210.0,161.6729,161.7626,161.5633,161.663,126210.0
2024-10-09 14:35:00,162.24,162.32,162.21,162.28,84169.0,161.6729,161.7527,161.643,161.7128,84169.0
2024-10-09 14:40:00,162.26,162.3,162.24,162.27,66268.0,161.6929,161.7327,161.6729,161.7028,66268.0
2024-10-09 14:45:00,162.28,162.32,162.23,162.3,58385.0,161.7128,161.7527,161.663,161.7327,58385.0
2024-10-09 14:50:00,162.3,162.31,162.17,162.18,63622.0,161.7327,161.7427,161.6032,161.6131,63622.0
2024-10-09 14:55:00,162.19,162.2,162.06,162.11,68704.0,161.6231,161.6331,161.4936,161.5434,68704.0
2024-10-09 15:00:00,162.11,162.11,161.91,162.02,103308.0,161.5434,161.5434,161.3441,161.4537,103308.0
2024-10-09 15:05:00,162.01,162.07,161.78,161.97,150091.0,161.4437,161.5035,161.2145,161.4039,150091.0
2024-10-09 15:10:00,161.96,162.04,161.88,162.0,111010.0,161.3939,161.4736,161.3142,161.4338,111010.0
2024-10-09 15:15:00,161.99,162.23,161.96,162.23,118278.0,161.4238,161.663,161.3939,161.663,118278.0
2024-10-09 15:20:00,162.23,162.48,162.19,162.47,121532.0,161.663,161.9121,161.6231,161.9021,121532.0
2024-10-09 15:25:00,162.47,162.49,162.34,162.4,105053.0,161.9021,161.9221,161.7726,161.8324,105053.0
2024-10-09 15:30:00,162.42,162.74,162.41,162.67,165287.0,161.8523,162.1712,161.8423,162.1014,165287.0
2024-10-09 15:35:00,162.68,162.77,162.64,162.69,134458.0,162.1114,162.2011,162.0715,162.1214,134458.0
2024-10-09 15:40:00,162.68,162.7,162.55,162.59,93311.0,162.1114,162.1313,161.9819,162.0217,93311.0
2024-10-09 15:45:00,162.6,162.6,162.41,162.56,131793.0,162.0317,162.0317,161.8423,161.9918,131793.0
2024-10-09 15:50:00,162.57,162.97,162.54,162.9,275104.0,162.0018,162.4004,161.9719,162.3306,275104.0
2024-10-09 15:55:00,162.91,163.17,162.86,163.08,472168.0,162.3406,162.5997,162.2908,162.51,472168.0
2024-10-10 09:30:00,161.98,163.14,161.64,162.46,445757.0,161.4138,162.5698,161.075,161.8922,445757.0
2024-10-10 09:35:00,162.53,162.99,162.53,162.74,137117.0,161.9619,162.4203,161.9619,162.1712,137117.0
2024-10-10 09:40:00,162.75,163.08,162.69,162.84,151116.0,162.1812,162.51,162.1214,162.2708,151116.0
2024-10-10 09:45:00,162.84,163.04,162.27,162.27,212419.0,162.2708,162.4701,161.7028,161.7028,212419.0
2024-10-10 09:50:00,162.24,162.94,162.14,162.84,197552.0,161.6729,162.3705,161.5733,162.2708,197552.0
2024-10-10 09:55:00,162.84,163.09,162.78,162.81,156201.0,162.2708,162.52,162.2111,162.2409,156201.0
2024-10-10 10:00:00,162.81,163.33,162.7,163.23,183756.0,162.2409,162.7591,162.1313,162.6595,183756.0
2024-10-10 10:05:00,163.23,163.47,163.12,163.36,100800.0,162.6595,162.8986,162.5499,162.789,100800.0
2024-10-10 10:10:00,163.37,163.84,163.35,163.47,151570.0,162.799,163.2673,162.7791,162.8986,151570.0
2024-10-10 10:15:00,163.51,163.62,163.27,163.31,70815.0,162.9385,163.0481,162.6993,162.7392,70815.0
2024-10-10 10:20:00,163.33,163.33,162.96,163.16,85932.0,162.7591,162.7591,162.3904,162.5897,85932.0
2024-10-10 10:25:00,163.17,163.22,163.0,163.11,56473.0,162.5997,162.6495,162.4303,162.5399,56473.0
2024-10-10 10:30:00,163.1,163.14,162.88,162.93,54216.0,162.5299,162.5698,162.3107,162.3605,54216.0
2024-10-10 10:35:00,162.93,163.01,162.85,162.99,86816.0,162.3605,162.4402,162.2808,162.4203,86816.0
2024-10-10 10:40:00,162.99,163.29,162.93,163.25,75427.0,162.4203,162.7193,162.3605,162.6794,75427.0
2024-10-10 10:45:00,163.25,163.47,163.22,163.32,108123.0,162.6794,162.8986,162.6495,162.7492,108123.0
2024-10-10 10:50:00,163.32,163.41,163.12,163.13,106852.0,162.7492,162.8389,162.5499,162.5598,106852.0
2024-10-10 10:55:00,163.14,163.26,163.04,163.24,48395.0,162.5698,162.6894,162.4701,162.6694,48395.0
2024-10-10 11:00:00,163.25,163.28,163.03,163.1,58424.0,162.6794,162.7093,162.4602,162.5299,58424.0
2024-10-10 11:05:00,163.11,163.28,163.06,163.21,51496.0,162.5399,162.7093,162.4901,162.6395,51496.0
2024-10-10 11:10:00,163.24,163.43,163.2,163.43,54424.0,162.6694,162.8588,162.6296,162.8588,54424.0
2024-10-10 11:15:00,163.43,163.6,163.42,163.5,79990.0,162.8588,163.0282,162.8488,162.9285,79990.0
2024-10-10 11:20:00,163.5,163.71,163.46,163.62,64105.0,162.9285,163.1378,162.8887,163.0481,64105.0
2024-10-10 11:25:00,163.63,163.76,163.62,163.68,49992.0,163.0581,163.1876,163.0481,163.1079,49992.0
2024-10-10 11:30:00,163.7,163.76,163.54,163.73,55361.0,163.1278,163.1876,162.9684,163.1577,55361.0
2024-10-10 11:35:00,163.72,163.84,163.68,163.83,31871.0,163.1478,163.2673,163.1079,163.2574,31871.0
2024-10-10 11:40:00,163.82,163.83,163.57,163.72,46827.0,163.2474,163.2574,162.9983,163.1478,46827.0
2024-10-10 11:45:00,163.72,163.74,163.66,163.69,34932.0,163.1478,163.1677,163.088,163.1179,34932.0
2024-10-10 11:50:00,163.7,163.78,163.64,163.77,38430.0,163.1278,163.2076,163.068,163.1976,38430.0
2024-10-10 11:55:00,163.77,164.0,163.76,163.99,68098.0,163.1976,163.4268,163.1876,163.4168,68098.0
2024-10-10 12:00:00,163.99,164.17,163.96,164.11,103755.0,163.4168,163.5962,163.3869,163.5364,103755.0
2024-10-10 12:05:00,164.1,164.14,164.0,164.06,55307.0,163.5264,163.5663,163.4268,163.4866,55307.0
2024-10-10 12:10:00,164.06,164.16,164.06,164.07,65711.0,163.4866,163.5862,163.4866,163.4965,65711.0
2024-10-10 12:15:00,164.09,164.27,164.07,164.25,111248.0,163.5165,163.6958,163.4965,163.6759,111248.0
2024-10-10 12:20:00,164.25,164.32,164.22,164.22,61532.0,163.6759,163.7457,163.646,163.646,61532.0
2024-10-10 12:25:00,164.22,164.23,163.89,164.01,114356.0,163.646,163.656,163.3172,163.4368,114356.0
2024-10-10 12:30:00,164.03,164.03,163.81,163.93,45540.0,163.4567,163.4567,163.2375,163.357,45540.0
2024-10-10 12:35:00,163.91,164.01,163.88,163.97,42661.0,163.3371,163.4368,163.3072,163.3969,42661.0
2024-10-10 12:40:00,163.97,163.99,163.67,163.77,94640.0,163.3969,163.4168,163.0979,163.1976,94640.0
2024-10-10 12:45:00,163.76,163.87,163.62,163.73,46919.0,163.1876,163.2972,163.0481,163.1577,46919.0
2024-10-10 12:50:00,163.73,163.83,163.66,163.81,66637.0,163.1577,163.2574,163.088,163.2375,66637.0
2024-10-10 12:55:00,163.81,163.85,163.71,163.81,41249.0,163.2375,163.2773,163.1378,163.2375,41249.0
2024-10-10 13:00:00,163.81,163.84,163.73,163.76,57542.0,163.2375,163.2673,163.1577,163.1876,57542.0
2024-10-10 13:05:00,163.75,163.77,163.41,163.48,66381.0,163.1777,163.1976,162.8389,162.9086,66381.0
2024-10-10 13:10:00,163.49,163.61,163.42,163.49,63941.0,162.9186,163.0382,162.8488,162.9186,63941.0
2024-10-10 13:15:00,163.49,163.51,163.35,163.37,76900.0,162.9186,162.9385,162.7791,162.799,76900.0
2024-10-10 13:20:00,163.38,163.6,163.37,163.56,67202.0,162.809,163.0282,162.799,162.9883,67202.0
2024-10-10 13:25:00,163.56,163.59,163.5,163.52,55801.0,162.9883,163.0182,162.9285,162.9485,55801.0
2024-10-10 13:30:00,163.51,163.54,163.4,163.47,49483.0,162.9385,162.9684,162.8289,162.8986,49483.0
2024-10-10 13:35:00,163.46,163.57,163.37,163.51,55234.0,162.8887,162.9983,162.799,162.9385,55234.0
2024-10-10 13:40:00,163.52,163.55,163.41,163.53,47932.0,162.9485,162.9784,162.8389,162.9584,47932.0
2024-10-10 13:45:00,163.53,163.54,163.25,163.31,52036.0,162.9584,162.9684,162.6794,162.7392,52036.0
2024-10-10 13:50:00,163.31,163.38,163.05,163.36,73015.0,162.7392,162.809,162.4801,162.789,73015.0
2024-10-10 13:55:00,163.37,163.65,163.36,163.62,40131.0,162.799,163.078,162.789,163.0481,40131.0
2024-10-10 14:00:00,163.63,163.64,163.34,163.38,82802.0,163.0581,163.068,162.7691,162.809,82802.0
2024-10-10 14:05:00,163.37,163.49,163.33,163.47,50486.0,162.799,162.9186,162.7591,162.8986,50486.0
2024-10-10 14:10:00,163.47,163.51,163.4,163.48,38356.0,162.8986,162.9385,162.8289,162.9086,38356.0
2024-10-10 14:15:00,163.47,163.5,163.39,163.47,44718.0,162.8986,162.9285,162.8189,162.8986,44718.0
2024-10-10 14:20:00,163.46,163.49,163.36,163.41,47040.0,162.8887,162.9186,162.789,162.8389,47040.0
2024-10-10 14:25:00,163.4,163.46,163.36,163.46,35855.0,162.8289,162.8887,162.789,162.8887,35855.0
2024-10-10 14:30:00,163.46,163.47,163.37,163.43,51087.0,162.8887,162.8986,162.799,162.8588,51087.0
2024-10-10 14:35:00,163.44,163.46,163.29,163.37,58116.0,162.8687,162.8887,162.7193,162.799,58116.0
2024-10-10 14:40:00,163.38,163.4,163.13,163.29,88069.0,162.809,162.8289,162.5598,162.7193,88069.0
2024-10-10 14:45:00,163.29,163.47,163.21,163.43,61728.0,162.7193,162.8986,162.6395,162.8588,61728.0
2024-10-10 14:50:00,163.43,163.5,163.37,163.46,40188.0,162.8588,162.9285,162.799,162.8887,40188.0
2024-10-10 14:55:00,163.47,163.5,163.38,163.46,47067.0,162.8986,162.9285,162.809,162.8887,47067.0
2024-10-10 15:00:00,163.45,163.49,163.36,163.37,73020.0,162.8787,162.9186,162.789,162.799,73020.0
2024-10-10 15:05:00,163.37,163.39,163.23,163.27,44901.0,162.799,162.8189,162.6595,162.6993,44901.0
2024-10-10 15:10:00,163.28,163.44,163.28,163.43,89206.0,162.7093,162.8687,162.7093,162.8588,89206.0
2024-10-10 15:15:00,163.43,163.51,163.38,163.51,82720.0,162.8588,162.9385,162.809,162.9385,82720.0
2024-10-10 15:20:00,163.5,163.54,163.34,163.37,81235.0,162.9285,162.9684,162.7691,162.799,81235.0
2024-10-10 15:25:00,163.37,163.39,163.33,163.36,45842.0,162.799,162.8189,162.7591,162.789,45842.0
2024-10-10 15:30:00,163.36,163.41,163.27,163.38,89409.0,162.789,162.8389,162.6993,162.809,89409.0
2024-10-10 15:35:00,163.38,163.42,163.33,163.35,66948.0,162.809,162.8488,162.7591,162.7791,66948.0
2024-10-10 15:40:00,163.36,163.36,163.21,163.27,62290.0,162.789,162.789,162.6395,162.6993,62290.0
2024-10-10 15:45:00,163.28,163.45,163.21,163.35,101301.0,162.7093,162.8787,162.6395,162.7791,101301.0
2024-10-10 15:50:00,163.35,163.44,163.14,163.34,226544.0,162.7791,162.8687,162.5698,162.7691,226544.0
2024-10-10 15:55:00,163.33,163.34,163.0,163.18,792502.0,162.7591,162.7691,162.4303,162.6097,792502.0
2024-10-11 09:30:00,163.27,163.56,162.76,163.28,329107.0,162.6993,162.9883,162.1911,162.7093,329107.0
2024-10-11 09:35:00,163.32,163.34,162.73,162.84,105410.0,162.7492,162.7691,162.1612,162.2708,105410.0
2024-10-11 09:40:00,162.82,162.95,162.5,162.84,121124.0,162.2509,162.3805,161.932,162.2708,121124.0
2024-10-11 09:45:00,162.84,163.35,162.82,163.33,147553.0,162.2708,162.7791,162.2509,162.7591,147553.0
2024-10-11 09:50:00,163.33,163.52,163.16,163.46,72670.0,162.7591,162.9485,162.5897,162.8887,72670.0
2024-10-11 09:55:00,163.47,163.72,163.47,163.68,100643.0,162.8986,163.1478,162.8986,163.1079,100643.0
2024-10-11 10:00:00,163.66,164.02,163.45,163.91,113414.0,163.088,163.4467,162.8787,163.3371,113414.0
2024-10-11 10:05:00,163.92,164.47,163.92,164.35,157058.0,163.3471,163.8951,163.3471,163.7756,157058.0
2024-10-11 10:10:00,164.35,164.68,164.29,164.65,99250.0,163.7756,164.1044,163.7158,164.0745,99250.0
2024-10-11 10:15:00,164.65,164.8,164.54,164.63,107335.0,164.0745,164.224,163.9649,164.0546,107335.0
2024-10-11 10:20:00,164.64,164.65,164.37,164.47,108380.0,164.0646,164.0745,163.7955,163.8951,108380.0
2024-10-11 10:25:00,164.47,164.71,164.28,164.6,100711.0,163.8951,164.1343,163.7058,164.0247,100711.0
2024-10-11 10:30:00,164.6,165.08,164.57,165.06,132158.0,164.0247,164.503,163.9948,164.4831,132158.0
2024-10-11 10:35:00,165.06,165.15,164.7,164.82,117550.0,164.4831,164.5728,164.1243,164.2439,117550.0
2024-10-11 10:40:00,164.83,164.93,164.69,164.7,60255.0,164.2539,164.3535,164.1144,164.1243,60255.0
2024-10-11 10:45:00,164.7,164.74,164.34,164.52,56825.0,164.1243,164.1642,163.7656,163.945,56825.0
2024-10-11 10:50:00,164.52,164.54,164.31,164.49,60858.0,163.945,163.9649,163.7357,163.9151,60858.0
2024-10-11 10:55:00,164.49,164.73,164.46,164.59,98383.0,163.9151,164.1542,163.8852,164.0147,98383.0
2024-10-11 11:00:00,164.59,164.74,164.54,164.7,55937.0,164.0147,164.1642,163.9649,164.1243,55937.0
2024-10-11 11:05:00,164.69,164.72,164.6,164.62,56769.0,164.1144,164.1443,164.0247,164.0446,56769.0
2024-10-11 11:10:00,164.61,164.66,164.4,164.41,42579.0,164.0347,164.0845,163.8254,163.8354,42579.0
2024-10-11 11:15:00,164.41,164.47,164.22,164.25,82925.0,163.8354,163.8951,163.646,163.6759,82925.0
2024-10-11 11:20:00,164.24,164.42,164.19,164.36,52242.0,163.6659,163.8453,163.6161,163.7855,52242.0
2024-10-11 11:25:00,164.38,164.58,164.38,164.46,53427.0,163.8055,164.0048,163.8055,163.8852,53427.0
2024-10-11 11:30:00,164.46,164.46,164.34,164.4,42889.0,163.8852,163.8852,163.7656,163.8254,42889.0
2024-10-11 11:35:00,164.4,164.45,164.3,164.37,40507.0,163.8254,163.8752,163.7257,163.7955,40507.0
2024-10-11 11:40:00,164.37,164.53,164.36,164.41,59239.0,163.7955,163.9549,163.7855,163.8354,59239.0
2024-10-11 11:45:00,164.4,164.47,164.32,164.33,65079.0,163.8254,163.8951,163.7457,163.7556,65079.0
2024-10-11 11:50:00,164.33,164.52,164.3,164.5,47957.0,163.7556,163.945,163.7257,163.925,47957.0
2024-10-11 11:55:00,164.5,164.79,164.48,164.77,68709.0,163.925,164.214,163.9051,164.1941,68709.0
2024-10-11 12:00:00,164.78,164.83,164.72,164.75,57503.0,164.2041,164.2539,164.1443,164.1742,57503.0
2024-10-11 12:05:00,164.75,164.97,164.72,164.95,66907.0,164.1742,164.3934,164.1443,164.3735,66907.0
2024-10-11 12:10:00,164.95,164.96,164.66,164.73,54262.0,164.3735,164.3834,164.0845,164.1542,54262.0
2024-10-11 12:15:00,164.74,164.78,164.72,164.72,31257.0,164.1642,164.2041,164.1443,164.1443,31257.0
2024-10-11 12:20:00,164.71,164.78,164.68,164.77,29971.0,164.1343,164.2041,164.1044,164.1941,29971.0
2024-10-11 12:25:00,164.76,164.8,164.66,164.77,34406.0,164.1841,164.224,164.0845,164.1941,34406.0
2024-10-11 12:30:00,164.75,164.84,164.69,164.82,35180.0,164.1742,164.2639,164.1144,164.2439,35180.0
2024-10-11 12:35:00,164.83,164.83,164.63,164.72,25000.0,164.2539,164.2539,164.0546,164.1443,25000.0
2024-10-11 12:40:00,164.72,164.72,164.55,164.6,18130.0,164.1443,164.1443,163.9749,164.0247,18130.0
2024-10-11 12:45:00,164.59,164.59,164.35,164.47,98057.0,164.0147,164.0147,163.7756,163.8951,98057.0
2024-10-11 12:50:00,164.47,164.51,164.31,164.36,37358.0,163.8951,163.935,163.7357,163.7855,37358.0
2024-10-11 12:55:00,164.36,164.48,164.31,164.48,41783.0,163.7855,163.9051,163.7357,163.9051,41783.0
2024-10-11 13:00:00,164.48,164.52,164.41,164.46,31702.0,163.9051,163.945,163.8354,163.8852,31702.0
2024-10-11 13:05:00,164.45,164.5,164.35,164.45,30082.0,163.8752,163.925,163.7756,163.8752,30082.0
2024-10-11 13:10:00,164.46,164.53,164.41,164.5,42583.0,163.8852,163.9549,163.8354,163.925,42583.0
2024-10-11 13:15:00,164.5,164.54,164.36,164.43,31664.0,163.925,163.9649,163.7855,163.8553,31664.0
2024-10-11 13:20:00,164.43,164.69,164.43,164.66,37719.0,163.8553,164.1144,163.8553,164.0845,37719.0
2024-10-11 13:25:00,164.67,164.76,164.66,164.74,35100.0,164.0944,164.1841,164.0845,164.1642,35100.0
2024-10-11 13:30:00,164.75,164.87,164.74,164.75,33558.0,164.1742,164.2937,164.1642,164.1742,33558.0
2024-10-11 13:35:00,164.75,164.82,164.7,164.82,39102.0,164.1742,164.2439,164.1243,164.2439,39102.0
2024-10-11 13:40:00,164.83,164.87,164.79,164.84,35679.0,164.2539,164.2937,164.214,164.2639,35679.0
2024-10-11 13:45:00,164.84,164.87,164.74,164.8,27837.0,164.2639,164.2937,164.1642,164.224,27837.0
2024-10-11 13:50:00,164.8,164.8,164.66,164.67,37760.0,164.224,164.224,164.0845,164.0944,37760.0
2024-10-11 13:55:00,164.66,164.67,164.53,164.57,53950.0,164.0845,164.0944,163.9549,163.9948,53950.0
2024-10-11 14:00:00,164.56,164.71,164.56,164.67,27858.0,163.9848,164.1343,163.9848,164.0944,27858.0
2024-10-11 14:05:00,164.68,164.75,164.62,164.75,40943.0,164.1044,164.1742,164.0446,164.1742,40943.0
2024-10-11 14:10:00,164.75,164.85,164.71,164.79,48157.0,164.1742,164.2738,164.1343,164.214,48157.0
2024-10-11 14:15:00,164.8,164.92,164.79,164.85,35177.0,164.224,164.3436,164.214,164.2738,35177.0
2024-10-11 14:20:00,164.86,164.9,164.8,164.83,25433.0,164.2838,164.3236,164.224,164.2539,25433.0
2024-10-11 14:25:00,164.82,164.82,164.67,164.69,22442.0,164.2439,164.2439,164.0944,164.1144,22442.0
2024-10-11 14:30:00,164.7,164.78,164.68,164.68,22881.0,164.1243,164.2041,164.1044,164.1044,22881.0
2024-10-11 14:35:00,164.68,164.72,164.5,164.65,36003.0,164.1044,164.1443,163.925,164.0745,36003.0
2024-10-11 14:40:00,164.65,164.72,164.6,164.72,24837.0,164.0745,164.1443,164.0247,164.1443,24837.0
2024-10-11 14:45:00,164.73,164.82,164.73,164.76,37155.0,164.1542,164.2439,164.1542,164.1841,37155.0
2024-10-11 14:50:00,164.77,164.79,164.72,164.77,32688.0,164.1941,164.214,164.1443,164.1941,32688.0
2024-10-11 14:55:00,164.78,164.86,164.76,164.86,47249.0,164.2041,164.2838,164.1841,164.2838,47249.0
2024-10-11 15:00:00,164.87,164.9,164.8,164.83,41399.0,164.2937,164.3236,164.224,164.2539,41399.0
2024-10-11 15:05:00,164.83,165.12,164.82,165.03,103416.0,164.2539,164.5429,164.2439,164.4532,103416.0
2024-10-11 15:10:00,165.02,165.04,164.89,165.04,65766.0,164.4432,164.4632,164.3137,164.4632,65766.0
2024-10-11 15:15:00,165.04,165.12,165.02,165.09,69642.0,164.4632,164.5429,164.4432,164.513,69642.0
2024-10-11 15:20:00,165.09,165.12,164.98,165.07,64103.0,164.513,164.5429,164.4034,164.493,64103.0
2024-10-11 15:25:00,165.07,165.18,165.06,165.16,69746.0,164.493,164.6027,164.4831,164.5827,69746.0
2024-10-11 15:30:00,165.16,165.27,165.1,165.2,104470.0,164.5827,164.6923,164.5229,164.6226,104470.0
2024-10-11 15:35:00,165.21,165.21,165.11,165.14,63030.0,164.6326,164.6326,164.5329,164.5628,63030.0
2024-10-11 15:40:00,165.14,165.18,165.08,165.12,69548.0,164.5628,164.6027,164.503,164.5429,69548.0
2024-10-11 15:45:00,165.11,165.15,164.82,164.88,113144.0,164.5329,164.5728,164.2439,164.3037,113144.0
2024-10-11 15:50:00,164.94,165.09,164.54,164.6,193307.0,164.3635,164.513,163.9649,164.0247,193307.0
2024-10-11 15:55:00,164.59,164.59,164.35,164.52,410348.0,164.0147,164.0147,163.7756,163.945,410348.0
2024-10-14 09:30:00,164.91,165.67,164.78,165.65,407680.0,164.3336,165.091,164.2041,165.071,407680.0
2024-10-14 09:35:00,165.63,166.16,165.61,166.05,244121.0,165.0511,165.5792,165.0312,165.4696,244121.0
2024-10-14 09:40:00,166.05,166.82,165.95,166.77,150605.0,165.4696,166.2369,165.37,166.1871,150605.0
2024-10-14 09:45:00,166.78,166.96,166.52,166.9,147989.0,166.1971,166.3764,165.938,166.3167,147989.0
2024-10-14 09:50:00,166.91,167.41,166.91,167.37,216797.0,166.3266,166.8249,166.3266,166.785,216797.0
2024-10-14 09:55:00,167.37,167.62,167.36,167.4,148601.0,166.785,167.0341,166.775,166.8149,148601.0
2024-10-14 10:00:00,167.43,167.51,167.12,167.17,131892.0,166.8448,166.9245,166.5359,166.5857,131892.0
2024-10-14 10:05:00,167.17,167.21,166.92,167.0,119134.0,166.5857,166.6256,166.3366,166.4163,119134.0
2024-10-14 10:10:00,167.05,167.07,166.73,166.8,96781.0,166.4661,166.4861,166.1472,166.217,96781.0
2024-10-14 10:15:00,166.79,166.81,166.6,166.72,115262.0,166.207,166.227,166.0177,166.1373,115262.0
2024-10-14 10:20:00,166.72,166.97,166.71,166.82,70565.0,166.1373,166.3864,166.1273,166.2369,70565.0
2024-10-14 10:25:00,166.82,166.96,166.82,166.85,29065.0,166.2369,166.3764,166.2369,166.2668,29065.0
2024-10-14 10:30:00,166.85,166.88,166.44,166.6,78738.0,166.2668,166.2967,165.8583,166.0177,78738.0
2024-10-14 10:35:00,166.59,166.67,166.42,166.42,44642.0,166.0077,166.0875,165.8383,165.8383,44642.0
2024-10-14 10:40:00,166.45,166.5,166.27,166.42,30338.0,165.8682,165.9181,165.6889,165.8383,30338.0
2024-10-14 10:45:00,166.42,166.51,166.34,166.35,49956.0,165.8383,165.928,165.7586,165.7686,49956.0
2024-10-14 10:50:00,166.35,166.41,166.14,166.4,101488.0,165.7686,165.8284,165.5593,165.8184,101488.0
2024-10-14 10:55:00,166.4,166.53,166.09,166.16,81972.0,165.8184,165.9479,165.5095,165.5792,81972.0
2024-10-14 11:00:00,166.16,166.18,165.8,165.95,74173.0,165.5792,165.5992,165.2205,165.37,74173.0
2024-10-14 11:05:00,165.96,165.96,165.73,165.76,51135.0,165.3799,165.3799,165.1507,165.1806,51135.0
2024-10-14 11:10:00,165.76,166.04,165.69,166.0,67439.0,165.1806,165.4597,165.1109,165.4198,67439.0
2024-10-14 11:15:00,166.0,166.06,165.75,165.86,64486.0,165.4198,165.4796,165.1707,165.2803,64486.0
2024-10-14 11:20:00,165.83,166.06,165.83,165.96,70078.0,165.2504,165.4796,165.2504,165.3799,70078.0
2024-10-14 11:25:00,165.95,165.98,165.65,165.8,56512.0,165.37,165.3999,165.071,165.2205,56512.0
2024-10-14 11:30:00,165.8,165.83,165.56,165.74,73863.0,165.2205,165.2504,164.9813,165.1607,73863.0
2024-10-14 11:35:00,165.75,165.78,165.59,165.6,44664.0,165.1707,165.2006,165.0112,165.0212,44664.0
2024-10-14 11:40:00,165.6,165.63,165.46,165.52,36959.0,165.0212,165.0511,164.8817,164.9415,36959.0
2024-10-14 11:45:00,165.53,165.78,165.52,165.77,32375.0,164.9514,165.2006,164.9415,165.1906,32375.0
2024-10-14 11:50:00,165.76,165.86,165.74,165.82,48110.0,165.1806,165.2803,165.1607,165.2404,48110.0
2024-10-14 11:55:00,165.84,166.11,165.82,166.11,48156.0,165.2604,165.5294,165.2404,165.5294,48156.0
2024-10-14 12:00:00,166.11,166.26,166.09,166.26,98897.0,165.5294,165.6789,165.5095,165.6789,98897.0
2024-10-14 12:05:00,166.26,166.28,166.11,166.17,47790.0,165.6789,165.6988,165.5294,165.5892,47790.0
2024-10-14 12:10:00,166.16,166.23,166.13,166.16,49985.0,165.5792,165.649,165.5493,165.5792,49985.0
2024-10-14 12:15:00,166.17,166.23,166.12,166.22,41225.0,165.5892,165.649,165.5394,165.639,41225.0
2024-10-14 12:20:00,166.22,166.34,166.19,166.26,58689.0,165.639,165.7586,165.6091,165.6789,58689.0
2024-10-14 12:25:00,166.25,166.26,166.12,166.19,38042.0,165.6689,165.6789,165.5394,165.6091,38042.0
2024-10-14 12:30:00,166.2,166.25,166.17,166.24,19886.0,165.6191,165.6689,165.5892,165.659,19886.0
2024-10-14 12:35:00,166.25,166.3,166.21,166.3,30930.0,165.6689,165.7187,165.6291,165.7187,30930.0
2024-10-14 12:40:00,166.3,166.4,166.28,166.35,36003.0,165.7187,165.8184,165.6988,165.7686,36003.0
2024-10-14 12:45:00,166.35,166.44,166.34,166.36,28897.0,165.7686,165.8583,165.7586,165.7785,28897.0
2024-10-14 12:50:00,166.36,166.4,166.26,166.35,32840.0,165.7785,165.8184,165.6789,165.7686,32840.0
2024-10-14 12:55:00,166.34,166.34,166.21,166.29,22114.0,165.7586,165.7586,165.6291,165.7088,22114.0
2024-10-14 13:00:00,166.28,166.5,166.28,166.45,61198.0,165.6988,165.9181,165.6988,165.8682,61198.0
2024-10-14 13:05:00,166.47,166.54,166.36,166.41,33039.0,165.8882,165.9579,165.7785,165.8284,33039.0
2024-10-14 13:10:00,166.4,166.41,166.2,166.24,24864.0,165.8184,165.8284,165.6191,165.659,24864.0
2024-10-14 13:15:00,166.27,166.33,166.15,166.18,21352.0,165.6889,165.7486,165.5693,165.5992,21352.0
2024-10-14 13:20:00,166.18,166.33,166.15,166.32,27281.0,165.5992,165.7486,165.5693,165.7387,27281.0
2024-10-14 13:25:00,166.31,166.4,166.3,166.37,30857.0,165.7287,165.8184,165.7187,165.7885,30857.0
2024-10-14 13:30:00,166.36,166.43,166.32,166.35,25419.0,165.7785,165.8483,165.7387,165.7686,25419.0
2024-10-14 13:35:00,166.35,166.49,166.34,166.47,24035.0,165.7686,165.9081,165.7586,165.8882,24035.0
2024-10-14 13:40:00,166.46,166.49,166.39,166.41,19340.0,165.8782,165.9081,165.8084,165.8284,19340.0
2024-10-14 13:45:00,166.42,166.48,166.39,166.47,21007.0,165.8383,165.8981,165.8084,165.8882,21007.0
2024-10-14 13:50:00,166.47,166.49,166.42,166.45,30322.0,165.8882,165.9081,165.8383,165.8682,30322.0
2024-10-14 13:55:00,166.44,166.46,166.3,166.32,38039.0,165.8583,165.8782,165.7187,165.7387,38039.0
2024-10-14 14:00:00,166.32,166.32,166.23,166.3,30976.0,165.7387,165.7387,165.649,165.7187,30976.0
2024-10-14 14:05:00,166.29,166.42,166.28,166.29,33202.0,165.7088,165.8383,165.6988,165.7088,33202.0
2024-10-14 14:10:00,166.29,166.35,166.21,166.34,32802.0,165.7088,165.7686,165.6291,165.7586,32802.0
2024-10-14 14:15:00,166.35,166.43,166.31,166.42,28227.0,165.7686,165.8483,165.7287,165.8383,28227.0
2024-10-14 14:20:00,166.44,166.44,166.34,166.34,41254.0,165.8583,165.8583,165.7586,165.7586,41254.0
2024-10-14 14:25:00,166.35,166.44,166.33,166.4,31928.0,165.7686,165.8583,165.7486,165.8184,31928.0
2024-10-14 14:30:00,166.4,166.44,166.38,166.4,24405.0,165.8184,165.8583,165.7985,165.8184,24405.0
2024-10-14 14:35:00,166.4,166.45,166.38,166.42,29743.0,165.8184,165.8682,165.7985,165.8383,29743.0
2024-10-14 14:40:00,166.42,166.5,166.39,166.41,28304.0,165.8383,165.9181,165.8084,165.8284,28304.0
2024-10-14 14:45:00,166.41,166.52,166.41,166.5,27624.0,165.8284,165.938,165.8284,165.9181,27624.0
2024-10-14 14:50:00,166.5,166.52,166.46,166.5,23709.0,165.9181,165.938,165.8782,165.9181,23709.0
2024-10-14 14:55:00,166.5,166.56,166.49,166.53,56316.0,165.9181,165.9778,165.9081,165.9479,56316.0
2024-10-14 15:00:00,166.52,166.53,166.34,166.47,55798.0,165.938,165.9479,165.7586,165.8882,55798.0
2024-10-14 15:05:00,166.46,166.53,166.36,166.51,38788.0,165.8782,165.9479,165.7785,165.928,38788.0
2024-10-14 15:10:00,166.51,166.51,166.4,166.45,31937.0,165.928,165.928,165.8184,165.8682,31937.0
2024-10-14 15:15:00,166.44,166.52,166.41,166.43,31095.0,165.8583,165.938,165.8284,165.8483,31095.0
2024-10-14 15:20:00,166.42,166.48,166.42,166.46,29303.0,165.8383,165.8981,165.8383,165.8782,29303.0
2024-10-14 15:25:00,166.46,166.58,166.38,166.53,42821.0,165.8782,165.9978,165.7985,165.9479,42821.0
2024-10-14 15:30:00,166.54,166.66,166.47,166.66,59662.0,165.9579,166.0775,165.8882,166.0775,59662.0
2024-10-14 15:35:00,166.66,166.87,166.64,166.75,100948.0,166.0775,166.2868,166.0576,166.1672,100948.0
2024-10-14 15:40:00,166.75,166.96,166.74,166.9,76448.0,166.1672,166.3764,166.1572,166.3167,76448.0
2024-10-14 15:45:00,166.9,167.13,166.88,167.0,118754.0,166.3167,166.5458,166.2967,166.4163,118754.0
2024-10-14 15:50:00,167.0,167.0,166.25,166.31,215556.0,166.4163,166.4163,165.6689,165.7287,215556.0
2024-10-14 15:55:00,166.3,166.43,166.18,166.39,594738.0,165.7187,165.8483,165.5992,165.8084,594738.0
2024-10-15 09:30:00,167.14,167.83,166.66,167.81,435132.0,166.5558,167.2434,166.0775,167.2235,435132.0
2024-10-15 09:35:00,167.81,167.9,167.14,167.23,222104.0,167.2235,167.3132,166.5558,166.6455,222104.0
2024-10-15 09:40:00,167.23,167.37,166.99,167.2,116202.0,166.6455,166.785,166.4063,166.6156,116202.0
2024-10-15 09:45:00,167.2,167.8,167.12,167.66,194607.0,166.6156,167.2135,166.5359,167.074,194607.0
2024-10-15 09:50:00,167.65,168.21,167.48,168.19,209298.0,167.064,167.6221,166.8946,167.6021,209298.0
2024-10-15 09:55:00,168.19,168.33,168.14,168.15,176008.0,167.6021,167.7417,167.5523,167.5623,176008.0
2024-10-15 10:00:00,168.15,168.58,167.87,168.51,209911.0,167.5623,167.9908,167.2833,167.921,209911.0
2024-10-15 10:05:00,168.54,169.09,168.45,168.91,189914.0,167.9509,168.499,167.8612,168.3196,189914.0
2024-10-15 10:10:00,168.91,168.93,168.2,168.41,167627.0,168.3196,168.3396,167.6121,167.8214,167627.0
2024-10-15 10:15:00,168.41,168.54,168.06,168.49,121060.0,167.8214,167.9509,167.4726,167.9011,121060.0
2024-10-15 10:20:00,168.5,168.53,168.21,168.27,100437.0,167.9111,167.941,167.6221,167.6819,100437.0
2024-10-15 10:25:00,168.27,168.31,167.89,168.08,123623.0,167.6819,167.7217,167.3032,167.4925,123623.0
2024-10-15 10:30:00,168.08,168.09,167.31,167.41,181734.0,167.4925,167.5025,166.7252,166.8249,181734.0
2024-10-15 10:35:00,167.42,167.45,166.87,167.1,181667.0,166.8348,166.8647,166.2868,166.516,181667.0
2024-10-15 10:40:00,167.07,167.29,166.92,167.09,118744.0,166.4861,166.7053,166.3366,166.506,118744.0
2024-10-15 10:45:00,167.09,167.3,166.89,166.89,103140.0,166.506,166.7153,166.3067,166.3067,103140.0
2024-10-15 10:50:00,166.9,167.11,166.77,166.9,110634.0,166.3167,166.5259,166.1871,166.3167,110634.0
2024-10-15 10:55:00,166.9,167.13,166.52,166.55,87163.0,166.3167,166.5458,165.938,165.9679,87163.0
2024-10-15 11:00:00,166.54,166.75,166.38,166.61,91904.0,165.9579,166.1672,165.7985,166.0277,91904.0
2024-10-15 11:05:00,166.62,166.68,166.35,166.46,42722.0,166.0376,166.0974,165.7686,165.8782,42722.0
2024-10-15 11:10:00,166.46,167.02,166.45,167.02,42143.0,165.8782,166.4362,165.8682,166.4362,42143.0
2024-10-15 11:15:00,167.03,167.13,166.97,167.02,61612.0,166.4462,166.5458,166.3864,166.4362,61612.0
2024-10-15 11:20:00,167.04,167.23,167.0,167.08,42450.0,166.4562,166.6455,166.4163,166.496,42450.0
2024-10-15 11:25:00,167.09,167.13,166.99,167.05,44372.0,166.506,166.5458,166.4063,166.4661,44372.0
2024-10-15 11:30:00,167.04,167.39,166.98,167.37,41892.0,166.4562,166.8049,166.3964,166.785,41892.0
2024-10-15 11:35:00,167.38,167.58,167.34,167.52,73678.0,166.795,166.9943,166.7551,166.9345,73678.0
2024-10-15 11:40:00,167.51,167.55,167.2,167.25,56270.0,166.9245,166.9644,166.6156,166.6654,56270.0
2024-10-15 11:45:00,167.25,167.31,167.11,167.18,48872.0,166.6654,166.7252,166.5259,166.5957,48872.0
2024-10-15 11:50:00,167.19,167.37,166.93,166.94,51550.0,166.6056,166.785,166.3465,166.3565,51550.0
2024-10-15 11:55:00,166.93,167.18,166.9,167.06,45502.0,166.3465,166.5957,166.3167,166.4761,45502.0
2024-10-15 12:00:00,167.07,167.24,166.91,166.97,55483.0,166.4861,166.6555,166.3266,166.3864,55483.0
2024-10-15 12:05:00,166.99,167.5,166.96,167.45,64981.0,166.4063,166.9146,166.3764,166.8647,64981.0
2024-10-15 12:10:00,167.44,167.54,167.29,167.36,33981.0,166.8548,166.9544,166.7053,166.775,33981.0
2024-10-15 12:15:00,167.36,167.57,167.31,167.56,37137.0,166.775,166.9843,166.7252,166.9743,37137.0
2024-10-15 12:20:00,167.56,167.57,167.24,167.35,28401.0,166.9743,166.9843,166.6555,166.7651,28401.0
2024-10-15 12:25:00,167.36,167.49,167.25,167.34,35655.0,166.775,166.9046,166.6654,166.7551,35655.0
2024-10-15 12:30:00,167.35,167.57,167.35,167.53,40822.0,166.7651,166.9843,166.7651,166.9445,40822.0
2024-10-15 12:35:00,167.56,167.6,167.43,167.43,47501.0,166.9743,167.0142,166.8448,166.8448,47501.0
2024-10-15 12:40:00,167.41,167.49,167.32,167.38,43161.0,166.8249,166.9046,166.7352,166.795,43161.0
2024-10-15 12:45:00,167.41,167.46,167.3,167.33,30246.0,166.8249,166.8747,166.7153,166.7451,30246.0
2024-10-15 12:50:00,167.33,167.5,167.25,167.48,44197.0,166.7451,166.9146,166.6654,166.8946,44197.0
2024-10-15 12:55:00,167.49,167.65,167.47,167.62,54579.0,166.9046,167.064,166.8847,167.0341,54579.0
2024-10-15 13:00:00,167.62,167.72,167.59,167.59,43756.0,167.0341,167.1338,167.0042,167.0042,43756.0
2024-10-15 13:05:00,167.6,167.63,167.47,167.5,29351.0,167.0142,167.0441,166.8847,166.9146,29351.0
2024-10-15 13:10:00,167.49,167.51,167.36,167.37,20986.0,166.9046,166.9245,166.775,166.785,20986.0
2024-10-15 13:15:00,167.32,167.35,167.17,167.27,24228.0,166.7352,166.7651,166.5857,166.6854,24228.0
2024-10-15 13:20:00,167.27,167.36,167.2,167.24,21516.0,166.6854,166.775,166.6156,166.6555,21516.0
2024-10-15 13:25:00,167.21,167.26,166.62,166.79,215963.0,166.6256,166.6754,166.0376,166.207,215963.0
2024-10-15 13:30:00,166.76,167.13,166.59,166.97,93623.0,166.1771,166.5458,166.0077,166.3864,93623.0
2024-10-15 13:35:00,166.99,167.03,166.83,166.97,33058.0,166.4063,166.4462,166.2469,166.3864,33058.0
2024-10-15 13:40:00,166.97,167.22,166.97,167.16,50099.0,166.3864,166.6355,166.3864,166.5757,50099.0
2024-10-15 13:45:00,167.15,167.29,167.08,167.12,38228.0,166.5658,166.7053,166.496,166.5359,38228.0
2024-10-15 13:50:00,167.12,167.21,167.1,167.15,43707.0,166.5359,166.6256,166.516,166.5658,43707.0
2024-10-15 13:55:00,167.14,167.14,166.88,166.93,41728.0,166.5558,166.5558,166.2967,166.3465,41728.0
2024-10-15 14:00:00,166.95,167.2,166.9,167.14,49516.0,166.3665,166.6156,166.3167,166.5558,49516.0
2024-10-15 14:05:00,167.14,167.18,166.89,166.9,32984.0,166.5558,166.5957,166.3067,166.3167,32984.0
2024-10-15 14:10:00,166.89,166.9,166.76,166.83,35987.0,166.3067,166.3167,166.1771,166.2469,35987.0
2024-10-15 14:15:00,166.81,166.95,166.8,166.86,38446.0,166.227,166.3665,166.217,166.2768,38446.0
2024-10-15 14:20:00,166.85,167.13,166.8,167.1,39322.0,166.2668,166.5458,166.217,166.516,39322.0
2024-10-15 14:25:00,167.09,167.09,166.89,166.95,26214.0,166.506,166.506,166.3067,166.3665,26214.0
2024-10-15 14:30:00,166.96,167.05,166.85,166.86,38121.0,166.3764,166.4661,166.2668,166.2768,38121.0
2024-10-15 14:35:00,166.85,166.85,166.62,166.64,48730.0,166.2668,166.2668,166.0376,166.0576,48730.0
2024-10-15 14:40:00,166.64,166.68,166.5,166.63,45274.0,166.0576,166.0974,165.9181,166.0476,45274.0
2024-10-15 14:45:00,166.64,166.65,166.51,166.56,35723.0,166.0576,166.0675,165.928,165.9778,35723.0
2024-10-15 14:50:00,166.54,166.61,166.45,166.55,58395.0,165.9579,166.0277,165.8682,165.9679,58395.0
2024-10-15 14:55:00,166.54,166.63,166.49,166.52,50847.0,165.9579,166.0476,165.9081,165.938,50847.0
2024-10-15 15:00:00,166.53,166.56,166.29,166.29,60028.0,165.9479,165.9778,165.7088,165.7088,60028.0
2024-10-15 15:05:00,166.29,166.46,166.05,166.39,117503.0,165.7088,165.8782,165.4696,165.8084,117503.0
2024-10-15 15:10:00,166.39,166.47,166.35,166.36,53399.0,165.8084,165.8882,165.7686,165.7785,53399.0
2024-10-15 15:15:00,166.38,166.47,166.28,166.37,47338.0,165.7985,165.8882,165.6988,165.7885,47338.0
2024-10-15 15:20:00,166.38,166.61,166.35,166.51,75083.0,165.7985,166.0277,165.7686,165.928,75083.0
2024-10-15 15:25:00,166.5,166.57,166.39,166.45,54943.0,165.9181,165.9878,165.8084,165.8682,54943.0
2024-10-15 15:30:00,166.46,166.52,166.26,166.33,74445.0,165.8782,165.938,165.6789,165.7486,74445.0
2024-10-15 15:35:00,166.32,166.41,166.25,166.35,70195.0,165.7387,165.8284,165.6689,165.7686,70195.0
2024-10-15 15:40:00,166.34,166.6,166.33,166.5,85546.0,165.7586,166.0177,165.7486,165.9181,85546.0
2024-10-15 15:45:00,166.5,166.72,166.42,166.57,94283.0,165.9181,166.1373,165.8383,165.9878,94283.0
2024-10-15 15:50:00,166.58,166.94,166.54,166.89,191545.0,165.9978,166.3565,165.9579,166.3067,191545.0
2024-10-15 15:55:00,166.88,166.95,166.58,166.89,560968.0,166.2967,166.3665,165.9978,166.3067,560968.0
2024-10-16 09:30:00,166.05,166.37,165.69,165.97,325206.0,165.4696,165.7885,165.1109,165.3899,325206.0
2024-10-16 09:35:00,165.96,166.01,165.51,165.78,96490.0,165.3799,165.4298,164.9315,165.2006,96490.0
2024-10-16 09:40:00,165.78,166.37,165.77,165.86,112215.0,165.2006,165.7885,165.1906,165.2803,112215.0
2024-10-16 09:45:00,165.86,166.31,165.64,165.79,119060.0,165.2803,165.7287,165.0611,165.2105,119060.0
2024-10-16 09:50:00,165.81,165.81,165.4,165.73,148099.0,165.2305,165.2305,164.8219,165.1507,148099.0
2024-10-16 09:55:00,165.73,165.78,165.29,165.36,125269.0,165.1507,165.2006,164.7123,164.782,125269.0
2024-10-16 10:00:00,165.35,165.83,165.21,165.74,137715.0,164.7721,165.2504,164.6326,165.1607,137715.0
2024-10-16 10:05:00,165.74,166.3,165.72,166.3,118603.0,165.1607,165.7187,165.1408,165.7187,118603.0
2024-10-16 10:10:00,166.32,166.52,166.28,166.47,79955.0,165.7387,165.938,165.6988,165.8882,79955.0
2024-10-16 10:15:00,166.48,166.52,166.22,166.41,62869.0,165.8981,165.938,165.639,165.8284,62869.0
2024-10-16 10:20:00,166.43,166.8,166.43,166.8,63353.0,165.8483,166.217,165.8483,166.217,63353.0
2024-10-16 10:25:00,166.8,167.11,166.76,167.1,222018.0,166.217,166.5259,166.1771,166.516,222018.0
2024-10-16 10:30:00,167.1,167.28,167.07,167.2,122112.0,166.516,166.6953,166.4861,166.6156,122112.0
2024-10-16 10:35:00,167.2,167.24,166.67,166.68,93914.0,166.6156,166.6555,166.0875,166.0974,93914.0
2024-10-16 10:40:00,166.69,166.77,166.51,166.55,90264.0,166.1074,166.1871,165.928,165.9679,90264.0
2024-10-16 10:45:00,166.58,166.75,166.57,166.68,58681.0,165.9978,166.1672,165.9878,166.0974,58681.0
2024-10-16 10:50:00,166.69,167.01,166.69,166.84,113592.0,166.1074,166.4263,166.1074,166.2569,113592.0
2024-10-16 10:55:00,166.84,166.94,166.62,166.67,83626.0,166.2569,166.3565,166.0376,166.0875,83626.0
2024-10-16 11:00:00,166.68,166.81,166.63,166.7,74619.0,166.0974,166.227,166.0476,166.1174,74619.0
2024-10-16 11:05:00,166.7,166.72,166.49,166.65,71004.0,166.1174,166.1373,165.9081,166.0675,71004.0
2024-10-16 11:10:00,166.7,166.89,166.63,166.72,72289.0,166.1174,166.3067,166.0476,166.1373,72289.0
2024-10-16 11:15:00,166.73,166.8,166.61,166.67,59486.0,166.1472,166.217,166.0277,166.0875,59486.0
2024-10-16 11:20:00,166.67,166.74,166.4,166.46,61080.0,166.0875,166.1572,165.8184,165.8782,61080.0
2024-10-16 11:25:00,166.48,166.62,166.44,166.59,47603.0,165.8981,166.0376,165.8583,166.0077,47603.0
2024-10-16 11:30:00,166.59,166.64,166.5,166.55,47272.0,166.0077,166.0576,165.9181,165.9679,47272.0
2024-10-16 11:35:00,166.55,166.68,166.48,166.58,53339.0,165.9679,166.0974,165.8981,165.9978,53339.0
2024-10-16 11:40:00,166.59,166.62,166.3,166.31,60203.0,166.0077,166.0376,165.7187,165.7287,60203.0
2024-10-16 11:45:00,166.3,166.34,165.9,165.94,89210.0,165.7187,165.7586,165.3201,165.36,89210.0
2024-10-16 11:50:00,165.94,165.97,165.73,165.79,71137.0,165.36,165.3899,165.1507,165.2105,71137.0
2024-10-16 11:55:00,165.79,165.82,165.63,165.65,71436.0,165.2105,165.2404,165.0511,165.071,71436.0
2024-10-16 12:00:00,165.65,165.73,165.62,165.64,51576.0,165.071,165.1507,165.0411,165.0611,51576.0
2024-10-16 12:05:00,165.65,165.8,165.61,165.67,70532.0,165.071,165.2205,165.0312,165.091,70532.0
2024-10-16 12:10:00,165.68,165.8,165.63,165.69,39757.0,165.1009,165.2205,165.0511,165.1109,39757.0
2024-10-16 12:15:00,165.7,165.8,165.63,165.77,41032.0,165.1208,165.2205,165.0511,165.1906,41032.0
2024-10-16 12:20:00,165.78,165.84,165.69,165.81,72662.0,165.2006,165.2604,165.1109,165.2305,72662.0
2024-10-16 12:25:00,165.82,165.91,165.82,165.87,28879.0,165.2404,165.3301,165.2404,165.2903,28879.0
2024-10-16 12:30:00,165.88,166.12,165.74,165.74,50559.0,165.3002,165.5394,165.1607,165.1607,50559.0
2024-10-16 12:35:00,165.73,165.84,165.55,165.69,46067.0,165.1507,165.2604,164.9714,165.1109,46067.0
2024-10-16 12:40:00,165.71,165.86,165.7,165.77,32396.0,165.1308,165.2803,165.1208,165.1906,32396.0
2024-10-16 12:45:00,165.78,165.85,165.75,165.75,29386.0,165.2006,165.2703,165.1707,165.1707,29386.0
2024-10-16 12:50:00,165.76,165.94,165.75,165.94,30518.0,165.1806,165.36,165.1707,165.36,30518.0
2024-10-16 12:55:00,165.95,166.18,165.95,166.17,42604.0,165.37,165.5992,165.37,165.5892,42604.0
2024-10-16 13:00:00,166.19,166.25,166.09,166.13,53314.0,165.6091,165.6689,165.5095,165.5493,53314.0
2024-10-16 13:05:00,166.12,166.17,165.95,166.04,31455.0,165.5394,165.5892,165.37,165.4597,31455.0
2024-10-16 13:10:00,166.02,166.09,165.89,166.02,55449.0,165.4397,165.5095,165.3102,165.4397,55449.0
2024-10-16 13:15:00,166.02,166.24,166.01,166.1,47503.0,165.4397,165.659,165.4298,165.5194,47503.0
2024-10-16 13:20:00,166.1,166.22,166.07,166.17,31428.0,165.5194,165.639,165.4896,165.5892,31428.0
2024-10-16 13:25:00,166.18,166.27,166.15,166.2,20855.0,165.5992,165.6889,165.5693,165.6191,20855.0
2024-10-16 13:30:00,166.2,166.28,166.17,166.24,49738.0,165.6191,165.6988,165.5892,165.659,49738.0
2024-10-16 13:35:00,166.24,166.26,166.1,166.11,26855.0,165.659,165.6789,165.5194,165.5294,26855.0
2024-10-16 13:40:00,166.12,166.32,166.06,166.3,27069.0,165.5394,165.7387,165.4796,165.7187,27069.0
2024-10-16 13:45:00,166.31,166.36,166.24,166.26,35473.0,165.7287,165.7785,165.659,165.6789,35473.0
2024-10-16 13:50:00,166.27,166.31,166.1,166.15,29003.0,165.6889,165.7287,165.5194,165.5693,29003.0
2024-10-16 13:55:00,166.15,166.28,166.15,166.23,27243.0,165.5693,165.6988,165.5693,165.649,27243.0
2024-10-16 14:00:00,166.22,166.26,166.13,166.14,31567.0,165.639,165.6789,165.5493,165.5593,31567.0
2024-10-16 14:05:00,166.14,166.23,166.11,166.2,27569.0,165.5593,165.649,165.5294,165.6191,27569.0
2024-10-16 14:10:00,166.21,166.28,166.19,166.24,21084.0,165.6291,165.6988,165.6091,165.659,21084.0
2024-10-16 14:15:00,166.23,166.37,166.21,166.35,28243.0,165.649,165.7885,165.6291,165.7686,28243.0
2024-10-16 14:20:00,166.35,166.58,166.29,166.53,55526.0,165.7686,165.9978,165.7088,165.9479,55526.0
2024-10-16 14:25:00,166.53,166.54,166.38,166.5,35633.0,165.9479,165.9579,165.7985,165.9181,35633.0
2024-10-16 14:30:00,166.5,166.66,166.5,166.54,40838.0,165.9181,166.0775,165.9181,165.9579,40838.0
2024-10-16 14:35:00,166.54,166.54,166.37,166.42,38107.0,165.9579,165.9579,165.7885,165.8383,38107.0
2024-10-16 14:40:00,166.43,166.46,166.38,166.42,25395.0,165.8483,165.8782,165.7985,165.8383,25395.0
2024-10-16 14:45:00,166.42,166.43,166.38,166.41,23532.0,165.8383,165.8483,165.7985,165.8284,23532.0
2024-10-16 14:50:00,166.4,166.45,166.32,166.39,42538.0,165.8184,165.8682,165.7387,165.8084,42538.0
2024-10-16 14:55:00,166.39,166.4,166.32,166.35,42802.0,165.8084,165.8184,165.7387,165.7686,42802.0
2024-10-16 15:00:00,166.36,166.41,166.27,166.38,52097.0,165.7785,165.8284,165.6889,165.7985,52097.0
2024-10-16 15:05:00,166.38,166.43,166.31,166.36,62892.0,165.7985,165.8483,165.7287,165.7785,62892.0
2024-10-16 15:10:00,166.36,166.48,166.36,166.46,42887.0,165.7785,165.8981,165.7785,165.8782,42887.0
2024-10-16 15:15:00,166.45,166.58,166.44,166.56,119180.0,165.8682,165.9978,165.8583,165.9778,119180.0
2024-10-16 15:20:00,166.57,166.58,166.37,166.41,75953.0,165.9878,165.9978,165.7885,165.8284,75953.0
2024-10-16 15:25:00,166.42,166.51,166.39,166.43,46189.0,165.8383,165.928,165.8084,165.8483,46189.0
2024-10-16 15:30:00,166.43,166.58,166.38,166.56,54228.0,165.8483,165.9978,165.7985,165.9778,54228.0
2024-10-16 15:35:00,166.56,166.57,166.44,166.46,52071.0,165.9778,165.9878,165.8583,165.8782,52071.0
2024-10-16 15:40:00,166.45,166.58,166.42,166.57,42120.0,165.8682,165.9978,165.8383,165.9878,42120.0
2024-10-16 15:45:00,166.58,166.73,166.57,166.72,60314.0,165.9978,166.1472,165.9878,166.1373,60314.0
2024-10-16 15:50:00,166.73,166.8,166.46,166.52,152188.0,166.1472,166.217,165.8782,165.938,152188.0
2024-10-16 15:55:00,166.61,166.88,166.53,166.72,438337.0,166.0277,166.2967,165.9479,166.1373,438337.0
2024-10-17 09:30:00,167.38,167.93,166.95,167.07,498007.0,166.795,167.3431,166.3665,166.4861,498007.0
2024-10-17 09:35:00,167.06,167.06,166.25,166.46,209288.0,166.4761,166.4761,165.6689,165.8782,209288.0
2024-10-17 09:40:00,166.45,166.75,166.12,166.2,136757.0,165.8682,166.1672,165.5394,165.6191,136757.0
2024-10-17 09:45:00,166.16,166.52,166.13,166.42,107396.0,165.5792,165.938,165.5493,165.8383,107396.0
2024-10-17 09:50:00,166.38,166.41,165.88,165.92,120706.0,165.7985,165.8284,165.3002,165.3401,120706.0
2024-10-17 09:55:00,165.93,166.19,165.82,165.92,109903.0,165.35,165.6091,165.2404,165.3401,109903.0
2024-10-17 10:00:00,165.92,166.01,165.36,165.39,145360.0,165.3401,165.4298,164.782,164.8119,145360.0
2024-10-17 10:05:00,165.36,165.48,164.94,165.09,164653.0,164.782,164.9016,164.3635,164.513,164653.0
2024-10-17 10:10:00,165.1,165.61,165.07,165.61,116031.0,164.5229,165.0312,164.493,165.0312,116031.0
2024-10-17 10:15:00,165.59,165.84,165.48,165.78,91326.0,165.0112,165.2604,164.9016,165.2006,91326.0
2024-10-17 10:20:00,165.79,166.15,165.74,166.09,83202.0,165.2105,165.5693,165.1607,165.5095,83202.0
2024-10-17 10:25:00,166.06,166.16,165.65,165.81,64077.0,165.4796,165.5792,165.071,165.2305,64077.0
2024-10-17 10:30:00,165.79,165.87,165.54,165.58,86857.0,165.2105,165.2903,164.9614,165.0013,86857.0
2024-10-17 10:35:00,165.57,165.59,165.2,165.3,82196.0,164.9913,165.0112,164.6226,164.7222,82196.0
2024-10-17 10:40:00,165.32,165.59,165.03,165.11,125830.0,164.7422,165.0112,164.4532,164.5329,125830.0
2024-10-17 10:45:00,165.1,165.21,164.97,165.14,124942.0,164.5229,164.6326,164.3934,164.5628,124942.0
2024-10-17 10:50:00,165.14,165.17,164.92,165.04,141950.0,164.5628,164.5927,164.3436,164.4632,141950.0
2024-10-17 10:55:00,165.05,165.17,164.97,165.0,107882.0,164.4731,164.5927,164.3934,164.4233,107882.0
2024-10-17 11:00:00,165.0,165.12,164.89,164.89,139092.0,164.4233,164.5429,164.3137,164.3137,139092.0
2024-10-17 11:05:00,164.88,165.13,164.87,165.04,97791.0,164.3037,164.5528,164.2937,164.4632,97791.0
2024-10-17 11:10:00,165.04,165.39,165.0,165.37,129483.0,164.4632,164.8119,164.4233,164.792,129483.0
2024-10-17 11:15:00,165.37,165.51,165.35,165.37,118806.0,164.792,164.9315,164.7721,164.792,118806.0
2024-10-17 11:20:00,165.37,165.58,165.32,165.54,193683.0,164.792,165.0013,164.7422,164.9614,193683.0
2024-10-17 11:25:00,165.53,165.71,165.46,165.69,121173.0,164.9514,165.1308,164.8817,165.1109,121173.0
2024-10-17 11:30:00,165.71,166.08,165.71,166.08,156848.0,165.1308,165.4995,165.1308,165.4995,156848.0
2024-10-17 11:35:00,166.09,166.14,165.96,166.08,85829.0,165.5095,165.5593,165.3799,165.4995,85829.0
2024-10-17 11:40:00,166.07,166.19,165.97,166.09,58993.0,165.4896,165.6091,165.3899,165.5095,58993.0
2024-10-17 11:45:00,166.09,166.3,166.09,166.3,62841.0,165.5095,165.7187,165.5095,165.7187,62841.0
2024-10-17 11:50:00,166.3,166.37,166.17,166.21,73664.0,165.7187,165.7885,165.5892,165.6291,73664.0
2024-10-17 11:55:00,166.22,166.52,166.22,166.5,59080.0,165.639,165.938,165.639,165.9181,59080.0
2024-10-17 12:00:00,166.52,166.6,166.39,166.55,74220.0,165.938,166.0177,165.8084,165.9679,74220.0
2024-10-17 12:05:00,166.54,166.55,166.29,166.34,38655.0,165.9579,165.9679,165.7088,165.7586,38655.0
2024-10-17 12:10:00,166.33,166.33,166.16,166.21,35605.0,165.7486,165.7486,165.5792,165.6291,35605.0
2024-10-17 12:15:00,166.21,166.26,166.13,166.16,34107.0,165.6291,165.6789,165.5493,165.5792,34107.0
2024-10-17 12:20:00,166.16,166.32,166.15,166.27,40079.0,165.5792,165.7387,165.5693,165.6889,40079.0
2024-10-17 12:25:00,166.27,166.31,166.18,166.23,33717.0,165.6889,165.7287,165.5992,165.649,33717.0
2024-10-17 12:30:00,166.23,166.23,165.92,165.99,45190.0,165.649,165.649,165.3401,165.4098,45190.0
2024-10-17 12:35:00,165.99,166.18,165.98,166.15,34770.0,165.4098,165.5992,165.3999,165.5693,34770.0
2024-10-17 12:40:00,166.14,166.42,166.14,166.4,30492.0,165.5593,165.8383,165.5593,165.8184,30492.0
2024-10-17 12:45:00,166.39,166.54,166.38,166.51,53783.0,165.8084,165.9579,165.7985,165.928,53783.0
2024-10-17 12:50:00,166.52,166.6,166.48,166.55,37159.0,165.938,166.0177,165.8981,165.9679,37159.0
2024-10-17 12:55:00,166.55,166.59,166.3,166.4,43363.0,165.9679,166.0077,165.7187,165.8184,43363.0
2024-10-17 13:00:00,166.41,166.66,166.36,166.6,74868.0,165.8284,166.0775,165.7785,166.0177,74868.0
2024-10-17 13:05:00,166.6,166.65,165.53,165.76,273027.0,166.0177,166.0675,164.9514,165.1806,273027.0
2024-10-17 13:10:00,165.73,165.93,165.17,165.91,283354.0,165.1507,165.35,164.5927,165.3301,283354.0
2024-10-17 13:15:00,165.93,165.99,165.43,165.49,83926.0,165.35,165.4098,164.8518,164.9116,83926.0
2024-10-17 13:20:00,165.47,165.6,165.27,165.28,70409.0,164.8917,165.0212,164.6923,164.7023,70409.0
2024-10-17 13:25:00,165.29,165.53,165.24,165.4,78259.0,164.7123,164.9514,164.6625,164.8219,78259.0
2024-10-17 13:30:00,165.4,165.52,165.31,165.34,112693.0,164.8219,164.9415,164.7322,164.7621,112693.0
2024-10-17 13:35:00,165.33,165.35,165.22,165.33,46769.0,164.7521,164.7721,164.6425,164.7521,46769.0
2024-10-17 13:40:00,165.33,165.47,165.3,165.44,45224.0,164.7521,164.8917,164.7222,164.8618,45224.0
2024-10-17 13:45:00,165.46,165.48,165.29,165.35,49515.0,164.8817,164.9016,164.7123,164.7721,49515.0
2024-10-17 13:50:00,165.38,165.49,165.29,165.32,31530.0,164.802,164.9116,164.7123,164.7422,31530.0
2024-10-17 13:55:00,165.32,165.34,165.21,165.21,61499.0,164.7422,164.7621,164.6326,164.6326,61499.0
2024-10-17 14:00:00,165.21,165.21,164.93,164.97,126289.0,164.6326,164.6326,164.3535,164.3934,126289.0
2024-10-17 14:05:00,164.96,164.96,164.58,164.61,121802.0,164.3834,164.3834,164.0048,164.0347,121802.0
2024-10-17 14:10:00,164.6,164.79,164.57,164.72,84195.0,164.0247,164.214,163.9948,164.1443,84195.0
2024-10-17 14:15:00,164.72,164.79,164.61,164.66,68565.0,164.1443,164.214,164.0347,164.0845,68565.0
2024-10-17 14:20:00,164.66,164.68,164.59,164.67,37588.0,164.0845,164.1044,164.0147,164.0944,37588.0
2024-10-17 14:25:00,164.67,164.7,164.6,164.66,34598.0,164.0944,164.1243,164.0247,164.0845,34598.0
2024-10-17 14:30:00,164.65,164.72,164.61,164.62,34883.0,164.0745,164.1443,164.0347,164.0446,34883.0
2024-10-17 14:35:00,164.62,164.69,164.5,164.66,81716.0,164.0446,164.1144,163.925,164.0845,81716.0
2024-10-17 14:40:00,164.66,164.74,164.53,164.73,43762.0,164.0845,164.1642,163.9549,164.1542,43762.0
2024-10-17 14:45:00,164.72,164.97,164.7,164.9,70503.0,164.1443,164.3934,164.1243,164.3236,70503.0
2024-10-17 14:50:00,164.92,165.14,164.92,165.1,40535.0,164.3436,164.5628,164.3436,164.5229,40535.0
2024-10-17 14:55:00,165.09,165.18,165.03,165.17,60441.0,164.513,164.6027,164.4532,164.5927,60441.0
2024-10-17 15:00:00,165.16,165.2,164.97,164.98,61453.0,164.5827,164.6226,164.3934,164.4034,61453.0
2024-10-17 15:05:00,164.97,165.04,164.93,165.04,43589.0,164.3934,164.4632,164.3535,164.4632,43589.0
2024-10-17 15:10:00,165.03,165.15,165.01,165.13,46825.0,164.4532,164.5728,164.4333,164.5528,46825.0
2024-10-17 15:15:00,165.13,165.2,165.09,165.1,116283.0,164.5528,164.6226,164.513,164.5229,116283.0
2024-10-17 15:20:00,165.12,165.12,164.88,164.96,53890.0,164.5429,164.5429,164.3037,164.3834,53890.0
2024-10-17 15:25:00,164.96,164.97,164.66,164.67,56505.0,164.3834,164.3934,164.0845,164.0944,56505.0
2024-10-17 15:30:00,164.67,164.76,164.61,164.7,50313.0,164.0944,164.1841,164.0347,164.1243,50313.0
2024-10-17 15:35:00,164.71,164.8,164.56,164.62,73887.0,164.1343,164.224,163.9848,164.0446,73887.0
2024-10-17 15:40:00,164.62,164.82,164.57,164.75,77148.0,164.0446,164.2439,163.9948,164.1742,77148.0
2024-10-17 15:45:00,164.76,164.86,164.76,164.83,74853.0,164.1841,164.2838,164.1841,164.2539,74853.0
2024-10-17 15:50:00,164.72,164.82,164.53,164.62,144167.0,164.1443,164.2439,163.9549,164.0446,144167.0
2024-10-17 15:55:00,164.62,164.63,164.37,164.52,489029.0,164.0446,164.0546,163.7955,163.945,489029.0
2024-10-18 09:30:00,164.87,166.08,164.75,165.71,1947597.0,164.2937,165.4995,164.1742,165.1308,1947597.0
2024-10-18 09:35:00,165.65,165.95,165.51,165.82,234378.0,165.071,165.37,164.9315,165.2404,234378.0
2024-10-18 09:40:00,165.81,166.1,165.64,165.94,190331.0,165.2305,165.5194,165.0611,165.36,190331.0
2024-10-18 09:45:00,165.96,166.18,165.71,165.84,130709.0,165.3799,165.5992,165.1308,165.2604,130709.0
2024-10-18 09:50:00,165.86,166.16,165.75,165.75,76704.0,165.2803,165.5792,165.1707,165.1707,76704.0
2024-10-18 09:55:00,165.71,165.98,165.59,165.61,86965.0,165.1308,165.3999,165.0112,165.0312,86965.0
2024-10-18 10:00:00,165.61,166.0,165.47,165.71,118762.0,165.0312,165.4198,164.8917,165.1308,118762.0
2024-10-18 10:05:00,165.74,166.11,165.67,166.11,75603.0,165.1607,165.5294,165.091,165.5294,75603.0
2024-10-18 10:10:00,166.12,166.37,165.76,165.76,104392.0,165.5394,165.7885,165.1806,165.1806,104392.0
2024-10-18 10:15:00,165.77,165.77,165.61,165.69,72144.0,165.1906,165.1906,165.0312,165.1109,72144.0
2024-10-18 10:20:00,165.69,165.71,165.32,165.44,46765.0,165.1109,165.1308,164.7422,164.8618,46765.0
2024-10-18 10:25:00,165.44,165.5,165.28,165.45,45857.0,164.8618,164.9215,164.7023,164.8717,45857.0
2024-10-18 10:30:00,165.45,165.6,165.28,165.43,47050.0,164.8717,165.0212,164.7023,164.8518,47050.0
2024-10-18 10:35:00,165.43,165.51,165.21,165.3,50064.0,164.8518,164.9315,164.6326,164.7222,50064.0
2024-10-18 10:40:00,165.29,165.45,165.27,165.41,47800.0,164.7123,164.8717,164.6923,164.8319,47800.0
2024-10-18 10:45:00,165.41,165.52,165.25,165.49,52362.0,164.8319,164.9415,164.6724,164.9116,52362.0
2024-10-18 10:50:00,165.49,165.51,165.06,165.07,43700.0,164.9116,164.9315,164.4831,164.493,43700.0
2024-10-18 10:55:00,165.08,165.33,165.05,165.11,95012.0,164.503,164.7521,164.4731,164.5329,95012.0
2024-10-18 11:00:00,165.11,165.39,165.08,165.37,73491.0,164.5329,164.8119,164.503,164.792,73491.0
2024-10-18 11:05:00,165.39,165.42,165.26,165.31,44291.0,164.8119,164.8418,164.6824,164.7322,44291.0
2024-10-18 11:10:00,165.33,165.47,165.25,165.46,53271.0,164.7521,164.8917,164.6724,164.8817,53271.0
2024-10-18 11:15:00,165.46,165.48,165.16,165.2,47246.0,164.8817,164.9016,164.5827,164.6226,47246.0
2024-10-18 11:20:00,165.21,165.28,165.05,165.15,51165.0,164.6326,164.7023,164.4731,164.5728,51165.0
2024-10-18 11:25:00,165.15,165.27,165.1,165.27,35146.0,164.5728,164.6923,164.5229,164.6923,35146.0
2024-10-18 11:30:00,165.28,165.47,165.28,165.32,55519.0,164.7023,164.8917,164.7023,164.7422,55519.0
2024-10-18 11:35:00,165.31,165.32,165.12,165.17,41363.0,164.7322,164.7422,164.5429,164.5927,41363.0
2024-10-18 11:40:00,165.17,165.21,164.95,165.0,56914.0,164.5927,164.6326,164.3735,164.4233,56914.0
2024-10-18 11:45:00,165.01,165.09,164.91,164.95,43006.0,164.4333,164.513,164.3336,164.3735,43006.0
2024-10-18 11:50:00,164.96,165.03,164.92,164.97,24796.0,164.3834,164.4532,164.3436,164.3934,24796.0
2024-10-18 11:55:00,164.98,165.04,164.89,164.96,57596.0,164.4034,164.4632,164.3137,164.3834,57596.0
2024-10-18 12:00:00,164.96,165.07,164.89,165.05,39172.0,164.3834,164.493,164.3137,164.4731,39172.0
2024-10-18 12:05:00,165.05,165.09,164.96,165.03,47101.0,164.4731,164.513,164.3834,164.4532,47101.0
2024-10-18 12:10:00,165.04,165.08,164.91,164.92,36270.0,164.4632,164.503,164.3336,164.3436,36270.0
2024-10-18 12:15:00,164.92,165.08,164.88,165.03,43853.0,164.3436,164.503,164.3037,164.4532,43853.0
2024-10-18 12:20:00,165.01,165.22,164.98,165.15,40192.0,164.4333,164.6425,164.4034,164.5728,40192.0
2024-10-18 12:25:00,165.14,165.27,165.1,165.27,36081.0,164.5628,164.6923,164.5229,164.6923,36081.0
2024-10-18 12:30:00,165.28,165.37,165.25,165.31,63197.0,164.7023,164.792,164.6724,164.7322,63197.0
2024-10-18 12:35:00,165.31,165.45,165.31,165.4,46293.0,164.7322,164.8717,164.7322,164.8219,46293.0
2024-10-18 12:40:00,165.42,165.63,165.4,165.61,57563.0,164.8418,165.0511,164.8219,165.0312,57563.0
2024-10-18 12:45:00,165.61,165.67,165.59,165.63,31534.0,165.0312,165.091,165.0112,165.0511,31534.0
2024-10-18 12:50:00,165.64,165.79,165.64,165.72,49344.0,165.0611,165.2105,165.0611,165.1408,49344.0
2024-10-18 12:55:00,165.72,165.77,165.55,165.56,71589.0,165.1408,165.1906,164.9714,164.9813,71589.0
2024-10-18 13:00:00,165.57,165.59,165.42,165.42,28935.0,164.9913,165.0112,164.8418,164.8418,28935.0
2024-10-18 13:05:00,165.44,165.65,165.43,165.47,44115.0,164.8618,165.071,164.8518,164.8917,44115.0
2024-10-18 13:10:00,165.47,165.52,165.28,165.28,32993.0,164.8917,164.9415,164.7023,164.7023,32993.0
2024-10-18 13:15:00,165.28,165.32,165.21,165.32,30865.0,164.7023,164.7422,164.6326,164.7422,30865.0
2024-10-18 13:20:00,165.31,165.34,165.2,165.22,30297.0,164.7322,164.7621,164.6226,164.6425,30297.0
2024-10-18 13:25:00,165.22,165.27,165.11,165.19,42865.0,164.6425,164.6923,164.5329,164.6126,42865.0
2024-10-18 13:30:00,165.21,165.34,165.13,165.34,30267.0,164.6326,164.7621,164.5528,164.7621,30267.0
2024-10-18 13:35:00,165.34,165.37,165.22,165.27,33944.0,164.7621,164.792,164.6425,164.6923,33944.0
2024-10-18 13:40:00,165.28,165.31,165.19,165.24,20922.0,164.7023,164.7322,164.6126,164.6625,20922.0
2024-10-18 13:45:00,165.24,165.36,165.23,165.3,28038.0,164.6625,164.782,164.6525,164.7222,28038.0
2024-10-18 13:50:00,165.3,165.32,165.18,165.18,28364.0,164.7222,164.7422,164.6027,164.6027,28364.0
2024-10-18 13:55:00,165.18,165.25,165.13,165.22,24361.0,164.6027,164.6724,164.5528,164.6425,24361.0
2024-10-18 14:00:00,165.21,165.25,165.02,165.23,47593.0,164.6326,164.6724,164.4432,164.6525,47593.0
2024-10-18 14:05:00,165.24,165.24,165.11,165.13,40004.0,164.6625,164.6625,164.5329,164.5528,40004.0
2024-10-18 14:10:00,165.13,165.22,165.07,165.1,42912.0,164.5528,164.6425,164.493,164.5229,42912.0
2024-10-18 14:15:00,165.1,165.21,165.1,165.15,34597.0,164.5229,164.6326,164.5229,164.5728,34597.0
2024-10-18 14:20:00,165.16,165.17,165.06,165.14,25322.0,164.5827,164.5927,164.4831,164.5628,25322.0
2024-10-18 14:25:00,165.13,165.23,165.13,165.16,31896.0,164.5528,164.6525,164.5528,164.5827,31896.0
2024-10-18 14:30:00,165.17,165.28,165.07,165.26,36512.0,164.5927,164.7023,164.493,164.6824,36512.0
2024-10-18 14:35:00,165.25,165.34,165.2,165.34,39676.0,164.6724,164.7621,164.6226,164.7621,39676.0
2024-10-18 14:40:00,165.33,165.53,165.23,165.36,63557.0,164.7521,164.9514,164.6525,164.782,63557.0
2024-10-18 14:45:00,165.35,165.41,165.26,165.36,42326.0,164.7721,164.8319,164.6824,164.782,42326.0
2024-10-18 14:50:00,165.36,165.42,165.3,165.33,42522.0,164.782,164.8418,164.7222,164.7521,42522.0
2024-10-18 14:55:00,165.33,165.56,165.33,165.55,44292.0,164.7521,164.9813,164.7521,164.9714,44292.0
2024-10-18 15:00:00,165.54,165.55,165.38,165.45,38048.0,164.9614,164.9714,164.802,164.8717,38048.0
2024-10-18 15:05:00,165.46,165.54,165.35,165.39,40681.0,164.8817,164.9614,164.7721,164.8119,40681.0
2024-10-18 15:10:00,165.39,165.49,165.31,165.48,39632.0,164.8119,164.9116,164.7322,164.9016,39632.0
2024-10-18 15:15:00,165.47,165.49,165.37,165.49,55641.0,164.8917,164.9116,164.792,164.9116,55641.0
2024-10-18 15:20:00,165.48,165.5,165.4,165.44,60185.0,164.9016,164.9215,164.8219,164.8618,60185.0
2024-10-18 15:25:00,165.45,165.49,165.36,165.46,45026.0,164.8717,164.9116,164.782,164.8817,45026.0
2024-10-18 15:30:00,165.46,165.58,165.4,165.49,73816.0,164.8817,165.0013,164.8219,164.9116,73816.0
2024-10-18 15:35:00,165.48,165.54,165.42,165.42,43579.0,164.9016,164.9614,164.8418,164.8418,43579.0
2024-10-18 15:40:00,165.42,165.44,165.2,165.24,60356.0,164.8418,164.8618,164.6226,164.6625,60356.0
2024-10-18 15:45:00,165.24,165.28,165.1,165.11,96133.0,164.6625,164.7023,164.5229,164.5329,96133.0
2024-10-18 15:50:00,165.11,165.11,164.9,164.97,195546.0,164.5329,164.5329,164.3236,164.3934,195546.0
2024-10-18 15:55:00,164.98,165.13,164.93,165.06,337874.0,164.4034,164.5528,164.3535,164.4831,337874.0
2024-10-21 09:30:00,164.58,165.71,164.58,165.41,340359.0,164.0048,165.1308,164.0048,164.8319,340359.0
2024-10-21 09:35:00,165.39,165.94,165.29,165.69,169799.0,164.8119,165.36,164.7123,165.1109,169799.0
2024-10-21 09:40:00,165.69,165.78,165.35,165.51,98215.0,165.1109,165.2006,164.7721,164.9315,98215.0
2024-10-21 09:45:00,165.5,165.76,165.45,165.73,98214.0,164.9215,165.1806,164.8717,165.1507,98214.0
2024-10-21 09:50:00,165.72,165.72,165.25,165.28,81187.0,165.1408,165.1408,164.6724,164.7023,81187.0
2024-10-21 09:55:00,165.28,165.61,165.22,165.61,111014.0,164.7023,165.0312,164.6425,165.0312,111014.0
2024-10-21 10:00:00,165.62,165.89,165.57,165.82,93481.0,165.0411,165.3102,164.9913,165.2404,93481.0
2024-10-21 10:05:00,165.83,166.18,165.74,166.12,145139.0,165.2504,165.5992,165.1607,165.5394,145139.0
2024-10-21 10:10:00,166.15,166.22,165.7,165.94,82697.0,165.5693,165.639,165.1208,165.36,82697.0
2024-10-21 10:15:00,165.94,166.19,165.87,166.08,82948.0,165.36,165.6091,165.2903,165.4995,82948.0
2024-10-21 10:20:00,166.09,166.16,166.04,166.05,68118.0,165.5095,165.5792,165.4597,165.4696,68118.0
2024-10-21 10:25:00,166.05,166.05,165.84,165.9,55221.0,165.4696,165.4696,165.2604,165.3201,55221.0
2024-10-21 10:30:00,165.95,165.96,165.72,165.77,70289.0,165.37,165.3799,165.1408,165.1906,70289.0
2024-10-21 10:35:00,165.77,165.84,165.45,165.48,43205.0,165.1906,165.2604,164.8717,164.9016,43205.0
2024-10-21 10:40:00,165.47,165.47,165.19,165.19,78315.0,164.8917,164.8917,164.6126,164.6126,78315.0
2024-10-21 10:45:00,165.19,165.35,164.87,165.35,85983.0,164.6126,164.7721,164.2937,164.7721,85983.0
2024-10-21 10:50:00,165.34,165.45,165.22,165.25,80610.0,164.7621,164.8717,164.6425,164.6724,80610.0
2024-10-21 10:55:00,165.26,165.32,165.05,165.06,36309.0,164.6824,164.7422,164.4731,164.4831,36309.0
2024-10-21 11:00:00,165.05,165.21,164.95,165.11,82703.0,164.4731,164.6326,164.3735,164.5329,82703.0
2024-10-21 11:05:00,165.11,165.12,164.62,164.64,66834.0,164.5329,164.5429,164.0446,164.0646,66834.0
2024-10-21 11:10:00,164.64,164.82,164.52,164.78,64023.0,164.0646,164.2439,163.945,164.2041,64023.0
2024-10-21 11:15:00,164.78,164.8,164.6,164.67,47587.0,164.2041,164.224,164.0247,164.0944,47587.0
2024-10-21 11:20:00,164.69,164.69,164.37,164.41,64371.0,164.1144,164.1144,163.7955,163.8354,64371.0
2024-10-21 11:25:00,164.41,164.51,164.3,164.42,60033.0,163.8354,163.935,163.7257,163.8453,60033.0
2024-10-21 11:30:00,164.41,164.72,164.36,164.71,50587.0,163.8354,164.1443,163.7855,164.1343,50587.0
2024-10-21 11:35:00,164.73,164.84,164.57,164.83,45541.0,164.1542,164.2639,163.9948,164.2539,45541.0
2024-10-21 11:40:00,164.82,164.93,164.72,164.83,47639.0,164.2439,164.3535,164.1443,164.2539,47639.0
2024-10-21 11:45:00,164.83,165.03,164.8,164.98,40858.0,164.2539,164.4532,164.224,164.4034,40858.0
2024-10-21 11:50:00,165.0,165.15,164.96,164.96,57390.0,164.4233,164.5728,164.3834,164.3834,57390.0
2024-10-21 11:55:00,164.97,165.24,164.94,165.19,44548.0,164.3934,164.6625,164.3635,164.6126,44548.0
2024-10-21 12:00:00,165.18,165.39,165.17,165.39,87789.0,164.6027,164.8119,164.5927,164.8119,87789.0
2024-10-21 12:05:00,165.38,165.42,165.28,165.37,51615.0,164.802,164.8418,164.7023,164.792,51615.0
2024-10-21 12:10:00,165.37,165.42,165.27,165.32,28330.0,164.792,164.8418,164.6923,164.7422,28330.0
2024-10-21 12:15:00,165.33,165.36,165.28,165.33,42554.0,164.7521,164.782,164.7023,164.7521,42554.0
2024-10-21 12:20:00,165.32,165.48,165.29,165.45,43231.0,164.7422,164.9016,164.7123,164.8717,43231.0
2024-10-21 12:25:00,165.45,165.45,165.22,165.23,31183.0,164.8717,164.8717,164.6425,164.6525,31183.0
2024-10-21 12:30:00,165.25,165.39,165.25,165.38,20648.0,164.6724,164.8119,164.6724,164.802,20648.0
2024-10-21 12:35:00,165.39,165.39,165.13,165.13,36474.0,164.8119,164.8119,164.5528,164.5528,36474.0
2024-10-21 12:40:00,165.14,165.21,165.14,165.2,29664.0,164.5628,164.6326,164.5628,164.6226,29664.0
2024-10-21 12:45:00,165.2,165.3,165.19,165.2,27754.0,164.6226,164.7222,164.6126,164.6226,27754.0
2024-10-21 12:50:00,165.2,165.41,165.2,165.39,47262.0,164.6226,164.8319,164.6226,164.8119,47262.0
2024-10-21 12:55:00,165.39,165.43,165.33,165.41,32426.0,164.8119,164.8518,164.7521,164.8319,32426.0
2024-10-21 13:00:00,165.4,165.54,165.38,165.53,60958.0,164.8219,164.9614,164.802,164.9514,60958.0
2024-10-21 13:05:00,165.53,165.6,165.47,165.6,36280.0,164.9514,165.0212,164.8917,165.0212,36280.0
2024-10-21 13:10:00,165.6,165.68,165.58,165.63,25494.0,165.0212,165.1009,165.0013,165.0511,25494.0
2024-10-21 13:15:00,165.64,165.73,165.41,165.53,49323.0,165.0611,165.1507,164.8319,164.9514,49323.0
2024-10-21 13:20:00,165.54,165.64,165.43,165.57,32462.0,164.9614,165.0611,164.8518,164.9913,32462.0
2024-10-21 13:25:00,165.59,165.7,165.59,165.68,29542.0,165.0112,165.1208,165.0112,165.1009,29542.0
2024-10-21 13:30:00,165.68,165.87,165.68,165.87,44415.0,165.1009,165.2903,165.1009,165.2903,44415.0
2024-10-21 13:35:00,165.87,165.9,165.8,165.83,40127.0,165.2903,165.3201,165.2205,165.2504,40127.0
2024-10-21 13:40:00,165.82,165.85,165.74,165.81,22300.0,165.2404,165.2703,165.1607,165.2305,22300.0
2024-10-21 13:45:00,165.81,165.85,165.76,165.84,37029.0,165.2305,165.2703,165.1806,165.2604,37029.0
2024-10-21 13:50:00,165.83,165.88,165.81,165.82,32204.0,165.2504,165.3002,165.2305,165.2404,32204.0
2024-10-21 13:55:00,165.82,165.83,165.77,165.81,22327.0,165.2404,165.2504,165.1906,165.2305,22327.0
2024-10-21 14:00:00,165.81,165.84,165.72,165.84,26965.0,165.2305,165.2604,165.1408,165.2604,26965.0
2024-10-21 14:05:00,165.83,165.85,165.65,165.69,36391.0,165.2504,165.2703,165.071,165.1109,36391.0
2024-10-21 14:10:00,165.68,165.82,165.68,165.75,31475.0,165.1009,165.2404,165.1009,165.1707,31475.0
2024-10-21 14:15:00,165.75,165.81,165.75,165.78,27763.0,165.1707,165.2305,165.1707,165.2006,27763.0
2024-10-21 14:20:00,165.8,165.8,165.59,165.68,36949.0,165.2205,165.2205,165.0112,165.1009,36949.0
2024-10-21 14:25:00,165.67,165.68,165.62,165.63,33523.0,165.091,165.1009,165.0411,165.0511,33523.0
2024-10-21 14:30:00,165.64,165.71,165.59,165.7,29522.0,165.0611,165.1308,165.0112,165.1208,29522.0
2024-10-21 14:35:00,165.7,165.77,165.68,165.69,24661.0,165.1208,165.1906,165.1009,165.1109,24661.0
2024-10-21 14:40:00,165.69,165.7,165.58,165.6,17825.0,165.1109,165.1208,165.0013,165.0212,17825.0
2024-10-21 14:45:00,165.59,165.65,165.56,165.63,24732.0,165.0112,165.071,164.9813,165.0511,24732.0
2024-10-21 14:50:00,165.63,165.66,165.5,165.52,26887.0,165.0511,165.081,164.9215,164.9415,26887.0
2024-10-21 14:55:00,165.53,165.58,165.46,165.51,44933.0,164.9514,165.0013,164.8817,164.9315,44933.0
2024-10-21 15:00:00,165.52,165.54,165.43,165.49,27139.0,164.9415,164.9614,164.8518,164.9116,27139.0
2024-10-21 15:05:00,165.5,165.55,165.4,165.54,25696.0,164.9215,164.9714,164.8219,164.9614,25696.0
2024-10-21 15:10:00,165.53,165.74,165.53,165.71,47436.0,164.9514,165.1607,164.9514,165.1308,47436.0
2024-10-21 15:15:00,165.71,165.8,165.7,165.78,36575.0,165.1308,165.2205,165.1208,165.2006,36575.0
2024-10-21 15:20:00,165.78,165.8,165.69,165.7,36641.0,165.2006,165.2205,165.1109,165.1208,36641.0
2024-10-21 15:25:00,165.7,165.8,165.69,165.8,36241.0,165.1208,165.2205,165.1109,165.2205,36241.0
2024-10-21 15:30:00,165.8,165.82,165.74,165.79,49303.0,165.2205,165.2404,165.1607,165.2105,49303.0
2024-10-21 15:35:00,165.78,165.81,165.74,165.74,50000.0,165.2006,165.2305,165.1607,165.1607,50000.0
2024-10-21 15:40:00,165.73,165.75,165.63,165.63,52615.0,165.1507,165.1707,165.0511,165.0511,52615.0
2024-10-21 15:45:00,165.64,165.85,165.61,165.83,68003.0,165.0611,165.2703,165.0312,165.2504,68003.0
2024-10-21 15:50:00,165.82,165.82,165.4,165.5,153600.0,165.2404,165.2404,164.8219,164.9215,153600.0
2024-10-21 15:55:00,165.48,165.84,165.36,165.79,394157.0,164.9016,165.2604,164.782,165.2105,394157.0
2024-10-22 09:30:00,164.64,166.23,164.64,165.75,401782.0,164.0646,165.649,164.0646,165.1707,401782.0
2024-10-22 09:35:00,165.74,166.57,165.61,166.38,215539.0,165.1607,165.9878,165.0312,165.7985,215539.0
2024-10-22 09:40:00,166.41,166.76,166.24,166.47,157361.0,165.8284,166.1771,165.659,165.8882,157361.0
2024-10-22 09:45:00,166.47,166.82,166.42,166.49,170887.0,165.8882,166.2369,165.8383,165.9081,170887.0
2024-10-22 09:50:00,166.49,166.93,166.19,166.85,126482.0,165.9081,166.3465,165.6091,166.2668,126482.0
2024-10-22 09:55:00,166.85,166.96,166.71,166.95,96870.0,166.2668,166.3764,166.1273,166.3665,96870.0
2024-10-22 10:00:00,166.96,167.08,166.75,167.05,203365.0,166.3764,166.496,166.1672,166.4661,203365.0
2024-10-22 10:05:00,167.09,167.47,166.95,166.95,204256.0,166.506,166.8847,166.3665,166.3665,204256.0
2024-10-22 10:10:00,166.95,167.18,166.85,167.17,98593.0,166.3665,166.5957,166.2668,166.5857,98593.0
2024-10-22 10:15:00,167.16,167.35,167.11,167.27,101543.0,166.5757,166.7651,166.5259,166.6854,101543.0
2024-10-22 10:20:00,167.27,167.27,166.97,167.16,90015.0,166.6854,166.6854,166.3864,166.5757,90015.0
2024-10-22 10:25:00,167.14,167.17,167.06,167.11,67656.0,166.5558,166.5857,166.4761,166.5259,67656.0
2024-10-22 10:30:00,167.13,167.4,167.06,167.29,86670.0,166.5458,166.8149,166.4761,166.7053,86670.0
2024-10-22 10:35:00,167.28,167.38,166.85,166.85,80461.0,166.6953,166.795,166.2668,166.2668,80461.0
2024-10-22 10:40:00,166.85,166.97,166.72,166.73,66531.0,166.2668,166.3864,166.1373,166.1472,66531.0
2024-10-22 10:45:00,166.73,166.86,166.56,166.67,72819.0,166.1472,166.2768,165.9778,166.0875,72819.0
2024-10-22 10:50:00,166.68,166.89,166.63,166.85,42871.0,166.0974,166.3067,166.0476,166.2668,42871.0
2024-10-22 10:55:00,166.86,166.89,166.66,166.71,31674.0,166.2768,166.3067,166.0775,166.1273,31674.0
2024-10-22 11:00:00,166.71,166.74,166.48,166.56,66398.0,166.1273,166.1572,165.8981,165.9778,66398.0
2024-10-22 11:05:00,166.55,166.69,166.48,166.5,59358.0,165.9679,166.1074,165.8981,165.9181,59358.0
2024-10-22 11:10:00,166.5,166.5,166.32,166.37,54950.0,165.9181,165.9181,165.7387,165.7885,54950.0
2024-10-22 11:15:00,166.37,166.43,166.25,166.41,62267.0,165.7885,165.8483,165.6689,165.8284,62267.0
2024-10-22 11:20:00,166.41,166.41,166.28,166.32,26755.0,165.8284,165.8284,165.6988,165.7387,26755.0
2024-10-22 11:25:00,166.31,166.33,166.11,166.23,50302.0,165.7287,165.7486,165.5294,165.649,50302.0
2024-10-22 11:30:00,166.22,166.31,166.13,166.23,49725.0,165.639,165.7287,165.5493,165.649,49725.0
2024-10-22 11:35:00,166.26,166.27,166.14,166.21,27782.0,165.6789,165.6889,165.5593,165.6291,27782.0
2024-10-22 11:40:00,166.2,166.36,166.2,166.28,53953.0,165.6191,165.7785,165.6191,165.6988,53953.0
2024-10-22 11:45:00,166.3,166.3,166.12,166.23,21689.0,165.7187,165.7187,165.5394,165.649,21689.0
2024-10-22 11:50:00,166.22,166.25,166.07,166.11,32846.0,165.639,165.6689,165.4896,165.5294,32846.0
2024-10-22 11:55:00,166.12,166.23,166.06,166.06,29516.0,165.5394,165.649,165.4796,165.4796,29516.0
2024-10-22 12:00:00,166.06,166.11,165.93,165.95,65718.0,165.4796,165.5294,165.35,165.37,65718.0
2024-10-22 12:05:00,165.95,165.97,165.81,165.82,49646.0,165.37,165.3899,165.2305,165.2404,49646.0
2024-10-22 12:10:00,165.81,165.96,165.78,165.9,20357.0,165.2305,165.3799,165.2006,165.3201,20357.0
2024-10-22 12:15:00,165.89,165.98,165.82,165.83,31132.0,165.3102,165.3999,165.2404,165.2504,31132.0
2024-10-22 12:20:00,165.83,165.85,165.71,165.71,27527.0,165.2504,165.2703,165.1308,165.1308,27527.0
2024-10-22 12:25:00,165.72,165.81,165.66,165.76,43184.0,165.1408,165.2305,165.081,165.1806,43184.0
2024-10-22 12:30:00,165.75,165.96,165.74,165.92,38004.0,165.1707,165.3799,165.1607,165.3401,38004.0
2024-10-22 12:35:00,165.91,165.93,165.75,165.78,30251.0,165.3301,165.35,165.1707,165.2006,30251.0
2024-10-22 12:40:00,165.8,165.8,165.68,165.75,34881.0,165.2205,165.2205,165.1009,165.1707,34881.0
2024-10-22 12:45:00,165.75,165.79,165.72,165.78,32421.0,165.1707,165.2105,165.1408,165.2006,32421.0
2024-10-22 12:50:00,165.78,166.17,165.76,166.15,72848.0,165.2006,165.5892,165.1806,165.5693,72848.0
2024-10-22 12:55:00,166.16,166.34,166.15,166.28,58539.0,165.5792,165.7586,165.5693,165.6988,58539.0
2024-10-22 13:00:00,166.28,166.32,166.09,166.15,35471.0,165.6988,165.7387,165.5095,165.5693,35471.0
2024-10-22 13:05:00,166.14,166.24,166.05,166.1,37691.0,165.5593,165.659,165.4696,165.5194,37691.0
2024-10-22 13:10:00,166.09,166.16,165.98,166.09,36233.0,165.5095,165.5792,165.3999,165.5095,36233.0
2024-10-22 13:15:00,166.1,166.24,166.06,166.22,23416.0,165.5194,165.659,165.4796,165.639,23416.0
2024-10-22 13:20:00,166.22,166.28,166.2,166.21,41047.0,165.639,165.6988,165.6191,165.6291,41047.0
2024-10-22 13:25:00,166.21,166.25,166.16,166.21,39795.0,165.6291,165.6689,165.5792,165.6291,39795.0
2024-10-22 13:30:00,166.21,166.38,166.18,166.35,46156.0,165.6291,165.7985,165.5992,165.7686,46156.0
2024-10-22 13:35:00,166.35,166.57,166.28,166.47,76423.0,165.7686,165.9878,165.6988,165.8882,76423.0
2024-10-22 13:40:00,166.5,166.66,166.36,166.37,53800.0,165.9181,166.0775,165.7785,165.7885,53800.0
2024-10-22 13:45:00,166.36,166.45,166.31,166.43,44636.0,165.7785,165.8682,165.7287,165.8483,44636.0
2024-10-22 13:50:00,166.43,166.63,166.42,166.61,40564.0,165.8483,166.0476,165.8383,166.0277,40564.0
2024-10-22 13:55:00,166.59,166.73,166.56,166.71,40683.0,166.0077,166.1472,165.9778,166.1273,40683.0
2024-10-22 14:00:00,166.72,166.88,166.62,166.87,64995.0,166.1373,166.2967,166.0376,166.2868,64995.0
2024-10-22 14:05:00,166.87,166.87,166.62,166.67,53871.0,166.2868,166.2868,166.0376,166.0875,53871.0
2024-10-22 14:10:00,166.66,166.67,166.43,166.45,40313.0,166.0775,166.0875,165.8483,165.8682,40313.0
2024-10-22 14:15:00,166.44,166.57,166.44,166.55,34863.0,165.8583,165.9878,165.8583,165.9679,34863.0
2024-10-22 14:20:00,166.55,166.7,166.55,166.69,24973.0,165.9679,166.1174,165.9679,166.1074,24973.0
2024-10-22 14:25:00,166.68,166.72,166.63,166.72,52278.0,166.0974,166.1373,166.0476,166.1373,52278.0
2024-10-22 14:30:00,166.73,166.75,166.57,166.58,24883.0,166.1472,166.1672,165.9878,165.9978,24883.0
2024-10-22 14:35:00,166.59,166.7,166.53,166.56,22284.0,166.0077,166.1174,165.9479,165.9778,22284.0
2024-10-22 14:40:00,166.55,166.56,166.44,166.49,38653.0,165.9679,165.9778,165.8583,165.9081,38653.0
2024-10-22 14:45:00,166.48,166.6,166.46,166.55,28619.0,165.8981,166.0177,165.8782,165.9679,28619.0
2024-10-22 14:50:00,166.55,166.57,166.35,166.36,28837.0,165.9679,165.9878,165.7686,165.7785,28837.0
2024-10-22 14:55:00,166.35,166.38,166.21,166.28,32342.0,165.7686,165.7985,165.6291,165.6988,32342.0
2024-10-22 15:00:00,166.27,166.31,166.19,166.21,26713.0,165.6889,165.7287,165.6091,165.6291,26713.0
2024-10-22 15:05:00,166.21,166.34,166.2,166.34,38727.0,165.6291,165.7586,165.6191,165.7586,38727.0
2024-10-22 15:10:00,166.35,166.42,166.32,166.38,33359.0,165.7686,165.8383,165.7387,165.7985,33359.0
2024-10-22 15:15:00,166.37,166.41,166.35,166.4,52121.0,165.7885,165.8284,165.7686,165.8184,52121.0
2024-10-22 15:20:00,166.4,166.4,166.27,166.33,34303.0,165.8184,165.8184,165.6889,165.7486,34303.0
2024-10-22 15:25:00,166.33,166.4,166.31,166.4,27846.0,165.7486,165.8184,165.7287,165.8184,27846.0
2024-10-22 15:30:00,166.4,166.49,166.38,166.43,42865.0,165.8184,165.9081,165.7985,165.8483,42865.0
2024-10-22 15:35:00,166.42,166.54,166.4,166.4,48431.0,165.8383,165.9579,165.8184,165.8184,48431.0
2024-10-22 15:40:00,166.4,166.47,166.35,166.45,48337.0,165.8184,165.8882,165.7686,165.8682,48337.0
2024-10-22 15:45:00,166.46,166.67,166.45,166.48,87274.0,165.8782,166.0875,165.8682,165.8981,87274.0
2024-10-22 15:50:00,166.47,166.81,166.46,166.8,134544.0,165.8882,166.227,165.8782,166.217,134544.0
2024-10-22 15:55:00,166.81,166.93,166.8,166.82,331708.0,166.227,166.3465,166.217,166.2369,331708.0
2024-10-23 09:30:00,166.43,167.6,166.43,166.72,446206.0,165.8483,167.0142,165.8483,166.1373,446206.0
2024-10-23 09:35:00,166.77,167.08,166.56,166.65,103427.0,166.1871,166.496,165.9778,166.0675,103427.0
2024-10-23 09:40:00,166.63,166.85,166.11,166.38,80743.0,166.0476,166.2668,165.5294,165.7985,80743.0
2024-10-23 09:45:00,166.36,166.5,166.17,166.28,78244.0,165.7785,165.9181,165.5892,165.6988,78244.0
2024-10-23 09:50:00,166.29,166.41,166.02,166.34,68790.0,165.7088,165.8284,165.4397,165.7586,68790.0
2024-10-23 09:55:00,166.33,166.55,166.29,166.37,56079.0,165.7486,165.9679,165.7088,165.7885,56079.0
2024-10-23 10:00:00,166.39,166.44,165.88,165.95,86819.0,165.8084,165.8583,165.3002,165.37,86819.0
2024-10-23 10:05:00,165.96,166.11,165.69,165.81,90700.0,165.3799,165.5294,165.1109,165.2305,90700.0
2024-10-23 10:10:00,165.83,166.15,165.81,166.05,72658.0,165.2504,165.5693,165.2305,165.4696,72658.0
2024-10-23 10:15:00,166.05,166.05,165.82,165.88,75579.0,165.4696,165.4696,165.2404,165.3002,75579.0
2024-10-23 10:20:00,165.88,166.12,165.74,165.78,142694.0,165.3002,165.5394,165.1607,165.2006,142694.0
2024-10-23 10:25:00,165.76,165.94,165.54,165.94,107677.0,165.1806,165.36,164.9614,165.36,107677.0
2024-10-23 10:30:00,165.94,165.96,165.71,165.84,69605.0,165.36,165.3799,165.1308,165.2604,69605.0
2024-10-23 10:35:00,165.84,165.96,165.77,165.96,97957.0,165.2604,165.3799,165.1906,165.3799,97957.0
2024-10-23 10:40:00,165.96,165.97,165.69,165.77,78226.0,165.3799,165.3899,165.1109,165.1906,78226.0
2024-10-23 10:45:00,165.78,166.0,165.77,165.94,75368.0,165.2006,165.4198,165.1906,165.36,75368.0
2024-10-23 10:50:00,165.94,165.98,165.61,165.69,48080.0,165.36,165.3999,165.0312,165.1109,48080.0
2024-10-23 10:55:00,165.7,165.78,165.46,165.53,54545.0,165.1208,165.2006,164.8817,164.9514,54545.0
2024-10-23 11:00:00,165.53,165.56,165.37,165.49,89405.0,164.9514,164.9813,164.792,164.9116,89405.0
2024-10-23 11:05:00,165.48,165.52,165.32,165.43,68124.0,164.9016,164.9415,164.7422,164.8518,68124.0
2024-10-23 11:10:00,165.44,165.46,164.84,164.96,131620.0,164.8618,164.8817,164.2639,164.3834,131620.0
2024-10-23 11:15:00,164.97,165.08,164.86,164.87,69241.0,164.3934,164.503,164.2838,164.2937,69241.0
2024-10-23 11:20:00,164.87,164.98,164.68,164.68,73932.0,164.2937,164.4034,164.1044,164.1044,73932.0
2024-10-23 11:25:00,164.69,164.69,164.26,164.37,169644.0,164.1144,164.1144,163.6859,163.7955,169644.0
2024-10-23 11:30:00,164.36,164.37,163.81,163.86,215677.0,163.7855,163.7955,163.2375,163.2873,215677.0
2024-10-23 11:35:00,163.87,164.31,163.87,164.21,102756.0,163.2972,163.7357,163.2972,163.6361,102756.0
2024-10-23 11:40:00,164.21,164.32,163.98,164.14,70012.0,163.6361,163.7457,163.4069,163.5663,70012.0
2024-10-23 11:45:00,164.14,164.3,164.11,164.14,69169.0,163.5663,163.7257,163.5364,163.5663,69169.0
2024-10-23 11:50:00,164.16,164.43,164.16,164.34,86636.0,163.5862,163.8553,163.5862,163.7656,86636.0
2024-10-23 11:55:00,164.35,164.55,164.27,164.46,65786.0,163.7756,163.9749,163.6958,163.8852,65786.0
2024-10-23 12:00:00,164.45,164.45,163.97,164.09,71065.0,163.8752,163.8752,163.3969,163.5165,71065.0
2024-10-23 12:05:00,164.09,164.27,164.01,164.26,49803.0,163.5165,163.6958,163.4368,163.6859,49803.0
2024-10-23 12:10:00,164.24,164.49,164.17,164.46,31725.0,163.6659,163.9151,163.5962,163.8852,31725.0
2024-10-23 12:15:00,164.47,164.61,164.32,164.45,54657.0,163.8951,164.0347,163.7457,163.8752,54657.0
2024-10-23 12:20:00,164.46,164.5,164.26,164.3,41808.0,163.8852,163.925,163.6859,163.7257,41808.0
2024-10-23 12:25:00,164.29,164.59,164.26,164.47,46835.0,163.7158,164.0147,163.6859,163.8951,46835.0
2024-10-23 12:30:00,164.47,164.47,164.22,164.37,53187.0,163.8951,163.8951,163.646,163.7955,53187.0
2024-10-23 12:35:00,164.37,164.46,164.28,164.31,45214.0,163.7955,163.8852,163.7058,163.7357,45214.0
2024-10-23 12:40:00,164.32,164.52,164.3,164.51,28422.0,163.7457,163.945,163.7257,163.935,28422.0
2024-10-23 12:45:00,164.49,164.7,164.48,164.68,54001.0,163.9151,164.1243,163.9051,164.1044,54001.0
2024-10-23 12:50:00,164.69,164.7,164.37,164.41,46543.0,164.1144,164.1243,163.7955,163.8354,46543.0
2024-10-23 12:55:00,164.42,164.58,164.42,164.55,31799.0,163.8453,164.0048,163.8453,163.9749,31799.0
2024-10-23 13:00:00,164.54,164.55,164.31,164.38,35736.0,163.9649,163.9749,163.7357,163.8055,35736.0
2024-10-23 13:05:00,164.42,164.55,164.29,164.34,61024.0,163.8453,163.9749,163.7158,163.7656,61024.0
2024-10-23 13:10:00,164.35,164.37,164.14,164.18,49826.0,163.7756,163.7955,163.5663,163.6062,49826.0
2024-10-23 13:15:00,164.17,164.22,164.09,164.14,43246.0,163.5962,163.646,163.5165,163.5663,43246.0
2024-10-23 13:20:00,164.13,164.21,163.99,164.01,54276.0,163.5563,163.6361,163.4168,163.4368,54276.0
2024-10-23 13:25:00,164.0,164.17,164.0,164.12,34126.0,163.4268,163.5962,163.4268,163.5464,34126.0
2024-10-23 13:30:00,164.12,164.25,164.0,164.13,63437.0,163.5464,163.6759,163.4268,163.5563,63437.0
2024-10-23 13:35:00,164.13,164.24,164.02,164.06,46323.0,163.5563,163.6659,163.4467,163.4866,46323.0
2024-10-23 13:40:00,164.09,164.12,163.98,164.04,37718.0,163.5165,163.5464,163.4069,163.4666,37718.0
2024-10-23 13:45:00,164.03,164.29,164.01,164.12,52823.0,163.4567,163.7158,163.4368,163.5464,52823.0
2024-10-23 13:50:00,164.12,164.15,163.87,163.9,70824.0,163.5464,163.5763,163.2972,163.3271,70824.0
2024-10-23 13:55:00,163.9,164.04,163.87,163.96,55371.0,163.3271,163.4666,163.2972,163.3869,55371.0
2024-10-23 14:00:00,163.96,164.0,163.85,163.86,58591.0,163.3869,163.4268,163.2773,163.2873,58591.0
2024-10-23 14:05:00,163.86,163.94,163.75,163.88,67689.0,163.2873,163.367,163.1777,163.3072,67689.0
2024-10-23 14:10:00,163.88,163.88,163.78,163.82,51999.0,163.3072,163.3072,163.2076,163.2474,51999.0
2024-10-23 14:15:00,163.81,163.83,163.63,163.64,103955.0,163.2375,163.2574,163.0581,163.068,103955.0
2024-10-23 14:20:00,163.63,163.98,163.63,163.96,85543.0,163.0581,163.4069,163.0581,163.3869,85543.0
2024-10-23 14:25:00,163.96,164.09,163.92,163.94,72182.0,163.3869,163.5165,163.3471,163.367,72182.0
2024-10-23 14:30:00,163.95,164.13,163.91,164.11,92426.0,163.377,163.5563,163.3371,163.5364,92426.0
2024-10-23 14:35:00,164.11,164.26,164.09,164.22,43782.0,163.5364,163.6859,163.5165,163.646,43782.0
2024-10-23 14:40:00,164.21,164.4,164.17,164.34,49478.0,163.6361,163.8254,163.5962,163.7656,49478.0
2024-10-23 14:45:00,164.35,164.42,164.26,164.31,33637.0,163.7756,163.8453,163.6859,163.7357,33637.0
2024-10-23 14:50:00,164.31,164.31,164.14,164.15,38840.0,163.7357,163.7357,163.5663,163.5763,38840.0
2024-10-23 14:55:00,164.16,164.31,164.05,164.3,36490.0,163.5862,163.7357,163.4766,163.7257,36490.0
2024-10-23 15:00:00,164.29,164.38,164.27,164.33,27330.0,163.7158,163.8055,163.6958,163.7556,27330.0
2024-10-23 15:05:00,164.33,164.41,164.26,164.36,27586.0,163.7556,163.8354,163.6859,163.7855,27586.0
2024-10-23 15:10:00,164.37,164.45,164.2,164.35,40568.0,163.7955,163.8752,163.6261,163.7756,40568.0
2024-10-23 15:15:00,164.36,164.47,164.33,164.44,41794.0,163.7855,163.8951,163.7556,163.8653,41794.0
2024-10-23 15:20:00,164.44,164.45,164.29,164.36,53837.0,163.8653,163.8752,163.7158,163.7855,53837.0
2024-10-23 15:25:00,164.37,164.48,164.3,164.39,82863.0,163.7955,163.9051,163.7257,163.8154,82863.0
2024-10-23 15:30:00,164.39,164.5,164.28,164.49,90101.0,163.8154,163.925,163.7058,163.9151,90101.0
2024-10-23 15:35:00,164.49,164.71,164.48,164.64,86847.0,163.9151,164.1343,163.9051,164.0646,86847.0
2024-10-23 15:40:00,164.64,164.65,164.51,164.56,61254.0,164.0646,164.0745,163.935,163.9848,61254.0
2024-10-23 15:45:00,164.57,164.58,164.41,164.46,73058.0,163.9948,164.0048,163.8354,163.8852,73058.0
2024-10-23 15:50:00,164.47,164.63,164.21,164.24,135927.0,163.8951,164.0546,163.6361,163.6659,135927.0
2024-10-23 15:55:00,164.24,164.54,164.13,164.48,334605.0,163.6659,163.9649,163.5563,163.9051,334605.0
2024-10-24 09:30:00,164.58,164.94,163.52,163.69,583946.0,164.0048,164.3635,162.9485,163.1179,583946.0
2024-10-24 09:35:00,163.67,164.08,163.03,163.12,345032.0,163.0979,163.5065,162.4602,162.5499,345032.0
2024-10-24 09:40:00,163.08,163.25,162.77,163.25,402326.0,162.51,162.6794,162.2011,162.6794,402326.0
2024-10-24 09:45:00,163.19,163.33,162.99,163.02,282466.0,162.6196,162.7591,162.4203,162.4502,282466.0
2024-10-24 09:50:00,163.02,163.41,163.02,163.32,184369.0,162.4502,162.8389,162.4502,162.7492,184369.0
2024-10-24 09:55:00,163.34,164.02,163.33,163.89,202716.0,162.7691,163.4467,162.7591,163.3172,202716.0
2024-10-24 10:00:00,163.9,164.2,163.67,163.97,133999.0,163.3271,163.6261,163.0979,163.3969,133999.0
2024-10-24 10:05:00,163.98,164.04,163.9,163.99,116124.0,163.4069,163.4666,163.3271,163.4168,116124.0
2024-10-24 10:10:00,163.99,164.17,163.94,164.16,93721.0,163.4168,163.5962,163.367,163.5862,93721.0
2024-10-24 10:15:00,164.16,164.31,163.94,164.25,127920.0,163.5862,163.7357,163.367,163.6759,127920.0
2024-10-24 10:20:00,164.25,164.33,164.05,164.26,130418.0,163.6759,163.7556,163.4766,163.6859,130418.0
2024-10-24 10:25:00,164.23,164.23,163.84,163.89,114258.0,163.656,163.656,163.2673,163.3172,114258.0
2024-10-24 10:30:00,163.91,164.39,163.89,164.35,112178.0,163.3371,163.8154,163.3172,163.7756,112178.0
2024-10-24 10:35:00,164.35,164.48,164.16,164.37,67499.0,163.7756,163.9051,163.5862,163.7955,67499.0
2024-10-24 10:40:00,164.38,164.51,164.04,164.5,62113.0,163.8055,163.935,163.4666,163.925,62113.0
2024-10-24 10:45:00,164.49,164.54,164.18,164.26,129418.0,163.9151,163.9649,163.6062,163.6859,129418.0
2024-10-24 10:50:00,164.26,164.45,164.11,164.22,122549.0,163.6859,163.8752,163.5364,163.646,122549.0
2024-10-24 10:55:00,164.21,164.44,164.09,164.38,97545.0,163.6361,163.8653,163.5165,163.8055,97545.0
2024-10-24 11:00:00,164.38,164.61,164.32,164.44,78056.0,163.8055,164.0347,163.7457,163.8653,78056.0
2024-10-24 11:05:00,164.45,164.48,164.16,164.42,137357.0,163.8752,163.9051,163.5862,163.8453,137357.0
2024-10-24 11:10:00,164.41,164.56,164.33,164.51,97615.0,163.8354,163.9848,163.7556,163.935,97615.0
2024-10-24 11:15:00,164.5,164.5,164.29,164.32,77180.0,163.925,163.925,163.7158,163.7457,77180.0
2024-10-24 11:20:00,164.32,164.44,164.1,164.16,34755.0,163.7457,163.8653,163.5264,163.5862,34755.0
2024-10-24 11:25:00,164.18,164.37,164.11,164.28,43382.0,163.6062,163.7955,163.5364,163.7058,43382.0
2024-10-24 11:30:00,164.29,164.29,164.1,164.29,69314.0,163.7158,163.7158,163.5264,163.7158,69314.0
2024-10-24 11:35:00,164.27,164.27,164.0,164.03,59423.0,163.6958,163.6958,163.4268,163.4567,59423.0
2024-10-24 11:40:00,164.03,164.11,163.99,164.03,23600.0,163.4567,163.5364,163.4168,163.4567,23600.0
2024-10-24 11:45:00,164.02,164.11,163.82,163.89,37554.0,163.4467,163.5364,163.2474,163.3172,37554.0
2024-10-24 11:50:00,163.89,164.24,163.85,164.24,46517.0,163.3172,163.6659,163.2773,163.6659,46517.0
2024-10-24 11:55:00,164.26,164.65,164.24,164.64,54925.0,163.6859,164.0745,163.6659,164.0646,54925.0
2024-10-24 12:00:00,164.65,164.82,164.6,164.63,59500.0,164.0745,164.2439,164.0247,164.0546,59500.0
2024-10-24 12:05:00,164.62,164.68,164.47,164.64,34794.0,164.0446,164.1044,163.8951,164.0646,34794.0
2024-10-24 12:10:00,164.64,164.64,164.3,164.33,50599.0,164.0646,164.0646,163.7257,163.7556,50599.0
2024-10-24 12:15:00,164.34,164.43,164.32,164.42,45178.0,163.7656,163.8553,163.7457,163.8453,45178.0
2024-10-24 12:20:00,164.42,164.77,164.39,164.77,63033.0,163.8453,164.1941,163.8154,164.1941,63033.0
2024-10-24 12:25:00,164.77,164.84,164.73,164.75,55090.0,164.1941,164.2639,164.1542,164.1742,55090.0
2024-10-24 12:30:00,164.76,165.05,164.76,164.98,77967.0,164.1841,164.4731,164.1841,164.4034,77967.0
2024-10-24 12:35:00,165.0,165.04,164.89,165.04,57767.0,164.4233,164.4632,164.3137,164.4632,57767.0
2024-10-24 12:40:00,165.03,165.05,164.95,164.96,39682.0,164.4532,164.4731,164.3735,164.3834,39682.0
2024-10-24 12:45:00,164.96,165.04,164.92,165.03,61034.0,164.3834,164.4632,164.3436,164.4532,61034.0
2024-10-24 12:50:00,165.03,165.04,164.77,164.8,29351.0,164.4532,164.4632,164.1941,164.224,29351.0
2024-10-24 12:55:00,164.78,164.96,164.78,164.95,23551.0,164.2041,164.3834,164.2041,164.3735,23551.0
2024-10-24 13:00:00,164.96,165.05,164.88,164.96,43708.0,164.3834,164.4731,164.3037,164.3834,43708.0
2024-10-24 13:05:00,164.95,164.99,164.8,164.86,15205.0,164.3735,164.4133,164.224,164.2838,15205.0
2024-10-24 13:10:00,164.85,164.94,164.81,164.89,35113.0,164.2738,164.3635,164.234,164.3137,35113.0
2024-10-24 13:15:00,164.89,164.91,164.67,164.78,40258.0,164.3137,164.3336,164.0944,164.2041,40258.0
2024-10-24 13:20:00,164.78,164.79,164.68,164.69,14837.0,164.2041,164.214,164.1044,164.1144,14837.0
2024-10-24 13:25:00,164.68,164.82,164.67,164.8,25655.0,164.1044,164.2439,164.0944,164.224,25655.0
2024-10-24 13:30:00,164.8,164.85,164.7,164.76,23392.0,164.224,164.2738,164.1243,164.1841,23392.0
2024-10-24 13:35:00,164.78,164.88,164.76,164.88,21725.0,164.2041,164.3037,164.1841,164.3037,21725.0
2024-10-24 13:40:00,164.89,164.97,164.77,164.95,37749.0,164.3137,164.3934,164.1941,164.3735,37749.0
2024-10-24 13:45:00,164.95,164.96,164.77,164.8,29780.0,164.3735,164.3834,164.1941,164.224,29780.0
2024-10-24 13:50:00,164.81,164.86,164.77,164.86,20231.0,164.234,164.2838,164.1941,164.2838,20231.0
2024-10-24 13:55:00,164.86,164.95,164.79,164.79,39514.0,164.2838,164.3735,164.214,164.214,39514.0
2024-10-24 14:00:00,164.81,164.81,164.6,164.79,51518.0,164.234,164.234,164.0247,164.214,51518.0
2024-10-24 14:05:00,164.78,164.82,164.7,164.71,35215.0,164.2041,164.2439,164.1243,164.1343,35215.0
2024-10-24 14:10:00,164.71,164.89,164.67,164.87,42155.0,164.1343,164.3137,164.0944,164.2937,42155.0
2024-10-24 14:15:00,164.87,164.87,164.74,164.76,27552.0,164.2937,164.2937,164.1642,164.1841,27552.0
2024-10-24 14:20:00,164.77,164.81,164.73,164.78,39076.0,164.1941,164.234,164.1542,164.2041,39076.0
2024-10-24 14:25:00,164.77,164.79,164.6,164.65,56116.0,164.1941,164.214,164.0247,164.0745,56116.0
2024-10-24 14:30:00,164.65,164.68,164.54,164.56,43774.0,164.0745,164.1044,163.9649,163.9848,43774.0
2024-10-24 14:35:00,164.55,164.61,164.46,164.55,32160.0,163.9749,164.0347,163.8852,163.9749,32160.0
2024-10-24 14:40:00,164.54,164.6,164.5,164.5,32417.0,163.9649,164.0247,163.925,163.925,32417.0
2024-10-24 14:45:00,164.5,164.57,164.45,164.55,23055.0,163.925,163.9948,163.8752,163.9749,23055.0
2024-10-24 14:50:00,164.55,164.57,164.47,164.53,25021.0,163.9749,163.9948,163.8951,163.9549,25021.0
2024-10-24 14:55:00,164.52,164.54,164.48,164.52,27944.0,163.945,163.9649,163.9051,163.945,27944.0
2024-10-24 15:00:00,164.51,164.51,164.25,164.28,47747.0,163.935,163.935,163.6759,163.7058,47747.0
2024-10-24 15:05:00,164.27,164.56,164.27,164.54,45549.0,163.6958,163.9848,163.6958,163.9649,45549.0
2024-10-24 15:10:00,164.56,164.79,164.55,164.72,52587.0,163.9848,164.214,163.9749,164.1443,52587.0
2024-10-24 15:15:00,164.71,164.81,164.68,164.77,43602.0,164.1343,164.234,164.1044,164.1941,43602.0
2024-10-24 15:20:00,164.78,164.8,164.7,164.72,30702.0,164.2041,164.224,164.1243,164.1443,30702.0
2024-10-24 15:25:00,164.72,164.8,164.71,164.77,38426.0,164.1443,164.224,164.1343,164.1941,38426.0
2024-10-24 15:30:00,164.77,164.82,164.68,164.74,64272.0,164.1941,164.2439,164.1044,164.1642,64272.0
2024-10-24 15:35:00,164.73,164.74,164.58,164.62,58216.0,164.1542,164.1642,164.0048,164.0446,58216.0
2024-10-24 15:40:00,164.62,164.71,164.52,164.64,62918.0,164.0446,164.1343,163.945,164.0646,62918.0
2024-10-24 15:45:00,164.64,164.98,164.64,164.84,93320.0,164.0646,164.4034,164.0646,164.2639,93320.0
2024-10-24 15:50:00,164.86,165.01,164.77,164.94,118373.0,164.2838,164.4333,164.1941,164.3635,118373.0
2024-10-24 15:55:00,164.95,164.95,164.47,164.52,516176.0,164.3735,164.3735,163.8951,163.945,516176.0
2024-10-25 09:30:00,165.31,166.12,165.24,165.41,416629.0,164.7322,165.5394,164.6625,164.8319,416629.0
2024-10-25 09:35:00,165.43,165.7,165.23,165.31,217124.0,164.8518,165.1208,164.6525,164.7322,217124.0
2024-10-25 09:40:00,165.28,166.0,165.26,165.95,202315.0,164.7023,165.4198,164.6824,165.37,202315.0
2024-10-25 09:45:00,165.96,166.47,165.87,166.36,283731.0,165.3799,165.8882,165.2903,165.7785,283731.0
2024-10-25 09:50:00,166.36,166.92,166.36,166.85,208136.0,165.7785,166.3366,165.7785,166.2668,208136.0
2024-10-25 09:55:00,166.83,167.3,166.77,167.13,208898.0,166.2469,166.7153,166.1871,166.5458,208898.0
2024-10-25 10:00:00,167.14,167.4,166.85,167.37,214046.0,166.5558,166.8149,166.2668,166.785,214046.0
2024-10-25 10:05:00,167.37,167.4,166.93,167.09,115384.0,166.785,166.8149,166.3465,166.506,115384.0
2024-10-25 10:10:00,167.1,167.27,167.0,167.23,102506.0,166.516,166.6854,166.4163,166.6455,102506.0
2024-10-25 10:15:00,167.23,167.36,166.77,166.9,132154.0,166.6455,166.775,166.1871,166.3167,132154.0
2024-10-25 10:20:00,166.92,167.35,166.91,167.34,92520.0,166.3366,166.7651,166.3266,166.7551,92520.0
2024-10-25 10:25:00,167.31,167.33,166.86,167.1,137855.0,166.7252,166.7451,166.2768,166.516,137855.0
2024-10-25 10:30:00,167.08,167.21,166.92,167.1,135977.0,166.496,166.6256,166.3366,166.516,135977.0
2024-10-25 10:35:00,167.09,167.18,166.82,166.89,60763.0,166.506,166.5957,166.2369,166.3067,60763.0
2024-10-25 10:40:00,166.9,167.09,166.77,166.92,47924.0,166.3167,166.506,166.1871,166.3366,47924.0
2024-10-25 10:45:00,166.92,166.97,166.48,166.66,60911.0,166.3366,166.3864,165.8981,166.0775,60911.0
2024-10-25 10:50:00,166.68,166.87,166.61,166.79,54496.0,166.0974,166.2868,166.0277,166.207,54496.0
2024-10-25 10:55:00,166.82,166.83,166.59,166.76,48205.0,166.2369,166.2469,166.0077,166.1771,48205.0
2024-10-25 11:00:00,166.76,166.91,166.71,166.8,49156.0,166.1771,166.3266,166.1273,166.217,49156.0
2024-10-25 11:05:00,166.8,166.8,166.63,166.7,48103.0,166.217,166.217,166.0476,166.1174,48103.0
2024-10-25 11:10:00,166.7,167.01,166.62,167.01,49162.0,166.1174,166.4263,166.0376,166.4263,49162.0
2024-10-25 11:15:00,167.0,167.2,166.96,167.19,87823.0,166.4163,166.6156,166.3764,166.6056,87823.0
2024-10-25 11:20:00,167.18,167.23,167.04,167.09,82974.0,166.5957,166.6455,166.4562,166.506,82974.0
2024-10-25 11:25:00,167.09,167.17,166.78,166.89,56985.0,166.506,166.5857,166.1971,166.3067,56985.0
2024-10-25 11:30:00,166.86,166.95,166.76,166.79,39429.0,166.2768,166.3665,166.1771,166.207,39429.0
2024-10-25 11:35:00,166.8,166.91,166.71,166.77,34940.0,166.217,166.3266,166.1273,166.1871,34940.0
2024-10-25 11:40:00,166.77,166.82,166.59,166.75,45388.0,166.1871,166.2369,166.0077,166.1672,45388.0
2024-10-25 11:45:00,166.74,166.83,166.63,166.68,45866.0,166.1572,166.2469,166.0476,166.0974,45866.0
2024-10-25 11:50:00,166.67,166.81,166.55,166.81,31183.0,166.0875,166.227,165.9679,166.227,31183.0
2024-10-25 11:55:00,166.81,166.86,166.68,166.69,54133.0,166.227,166.2768,166.0974,166.1074,54133.0
2024-10-25 12:00:00,166.69,166.89,166.58,166.8,54931.0,166.1074,166.3067,165.9978,166.217,54931.0
2024-10-25 12:05:00,166.8,166.98,166.77,166.96,68127.0,166.217,166.3964,166.1871,166.3764,68127.0
2024-10-25 12:10:00,166.95,167.09,166.95,167.07,62763.0,166.3665,166.506,166.3665,166.4861,62763.0
2024-10-25 12:15:00,167.05,167.13,166.91,166.95,47790.0,166.4661,166.5458,166.3266,166.3665,47790.0
2024-10-25 12:20:00,166.95,167.2,166.94,167.18,65291.0,166.3665,166.6156,166.3565,166.5957,65291.0
2024-10-25 12:25:00,167.17,167.2,167.1,167.17,36348.0,166.5857,166.6156,166.516,166.5857,36348.0
2024-10-25 12:30:00,167.19,167.24,167.06,167.09,61295.0,166.6056,166.6555,166.4761,166.506,61295.0
2024-10-25 12:35:00,167.09,167.3,167.05,167.26,42611.0,166.506,166.7153,166.4661,166.6754,42611.0
2024-10-25 12:40:00,167.25,167.3,167.18,167.25,49614.0,166.6654,166.7153,166.5957,166.6654,49614.0
2024-10-25 12:45:00,167.25,167.25,167.07,167.08,32896.0,166.6654,166.6654,166.4861,166.496,32896.0
2024-10-25 12:50:00,167.07,167.15,167.03,167.14,38572.0,166.4861,166.5658,166.4462,166.5558,38572.0
2024-10-25 12:55:00,167.14,167.15,167.04,167.11,43695.0,166.5558,166.5658,166.4562,166.5259,43695.0
2024-10-25 13:00:00,167.12,167.16,167.05,167.09,25607.0,166.5359,166.5757,166.4661,166.506,25607.0
2024-10-25 13:05:00,167.09,167.1,166.92,166.98,37234.0,166.506,166.516,166.3366,166.3964,37234.0
2024-10-25 13:10:00,166.97,166.97,166.83,166.92,67230.0,166.3864,166.3864,166.2469,166.3366,67230.0
2024-10-25 13:15:00,166.9,166.91,166.74,166.76,57126.0,166.3167,166.3266,166.1572,166.1771,57126.0
2024-10-25 13:20:00,166.75,166.75,166.44,166.7,100256.0,166.1672,166.1672,165.8583,166.1174,100256.0
2024-10-25 13:25:00,166.69,166.8,166.65,166.67,41950.0,166.1074,166.217,166.0675,166.0875,41950.0
2024-10-25 13:30:00,166.67,166.8,166.56,166.56,53666.0,166.0875,166.217,165.9778,165.9778,53666.0
2024-10-25 13:35:00,166.59,166.71,166.5,166.63,82459.0,166.0077,166.1273,165.9181,166.0476,82459.0
2024-10-25 13:40:00,166.61,166.62,166.22,166.28,87060.0,166.0277,166.0376,165.639,165.6988,87060.0
2024-10-25 13:45:00,166.27,166.69,166.22,166.61,121570.0,165.6889,166.1074,165.639,166.0277,121570.0
2024-10-25 13:50:00,166.62,166.69,166.52,166.54,56831.0,166.0376,166.1074,165.938,165.9579,56831.0
2024-10-25 13:55:00,166.55,166.55,166.12,166.16,66135.0,165.9679,165.9679,165.5394,165.5792,66135.0
2024-10-25 14:00:00,166.17,166.25,165.95,166.18,134243.0,165.5892,165.6689,165.37,165.5992,134243.0
2024-10-25 14:05:00,166.17,166.2,165.96,166.06,80907.0,165.5892,165.6191,165.3799,165.4796,80907.0
2024-10-25 14:10:00,166.05,166.37,165.97,166.37,70033.0,165.4696,165.7885,165.3899,165.7885,70033.0
2024-10-25 14:15:00,166.37,166.6,166.32,166.57,75957.0,165.7885,166.0177,165.7387,165.9878,75957.0
2024-10-25 14:20:00,166.59,166.67,166.44,166.48,40275.0,166.0077,166.0875,165.8583,165.8981,40275.0
2024-10-25 14:25:00,166.48,166.86,166.45,166.78,47181.0,165.8981,166.2768,165.8682,166.1971,47181.0
2024-10-25 14:30:00,166.79,166.81,166.66,166.75,37811.0,166.207,166.227,166.0775,166.1672,37811.0
2024-10-25 14:35:00,166.77,166.89,166.76,166.83,48331.0,166.1871,166.3067,166.1771,166.2469,48331.0
2024-10-25 14:40:00,166.82,166.87,166.75,166.82,37335.0,166.2369,166.2868,166.1672,166.2369,37335.0
2024-10-25 14:45:00,166.82,167.08,166.82,167.05,47423.0,166.2369,166.496,166.2369,166.4661,47423.0
2024-10-25 14:50:00,167.05,167.05,166.86,166.96,51678.0,166.4661,166.4661,166.2768,166.3764,51678.0
2024-10-25 14:55:00,166.95,166.96,166.82,166.94,46329.0,166.3665,166.3764,166.2369,166.3565,46329.0
2024-10-25 15:00:00,166.92,167.04,166.87,166.99,42925.0,166.3366,166.4562,166.2868,166.4063,42925.0
2024-10-25 15:05:00,166.99,167.01,166.86,166.86,67486.0,166.4063,166.4263,166.2768,166.2768,67486.0
2024-10-25 15:10:00,166.86,167.0,166.79,166.91,52281.0,166.2768,166.4163,166.207,166.3266,52281.0
2024-10-25 15:15:00,166.91,167.03,166.85,166.87,83049.0,166.3266,166.4462,166.2668,166.2868,83049.0
2024-10-25 15:20:00,166.85,166.93,166.63,166.67,67910.0,166.2668,166.3465,166.0476,166.0875,67910.0
2024-10-25 15:25:00,166.69,166.78,166.66,166.77,52208.0,166.1074,166.1971,166.0775,166.1871,52208.0
2024-10-25 15:30:00,166.76,166.97,166.73,166.82,59851.0,166.1771,166.3864,166.1472,166.2369,59851.0
2024-10-25 15:35:00,166.81,166.92,166.79,166.9,42804.0,166.227,166.3366,166.207,166.3167,42804.0
2024-10-25 15:40:00,166.88,166.94,166.81,166.83,64721.0,166.2967,166.3565,166.227,166.2469,64721.0
2024-10-25 15:45:00,166.84,167.17,166.8,167.07,148135.0,166.2569,166.5857,166.217,166.4861,148135.0
2024-10-25 15:50:00,167.12,167.19,166.98,167.06,195474.0,166.5359,166.6056,166.3964,166.4761,195474.0
2024-10-25 15:55:00,167.05,167.11,166.67,166.99,457144.0,166.4661,166.5259,166.0875,166.4063,457144.0
2024-10-28 09:30:00,170.55,170.61,168.93,169.08,1127932.0,169.9539,170.0137,168.3396,168.489,1127932.0
2024-10-28 09:35:00,169.08,169.1,168.37,168.69,432874.0,168.489,168.509,167.7815,168.1004,432874.0
2024-10-28 09:40:00,168.67,168.72,168.04,168.33,297766.0,168.0805,168.1303,167.4527,167.7417,297766.0
2024-10-28 09:45:00,168.32,168.48,168.03,168.3,220732.0,167.7317,167.8911,167.4427,167.7118,220732.0
2024-10-28 09:50:00,168.3,168.8,168.06,168.72,234560.0,167.7118,168.21,167.4726,168.1303,234560.0
2024-10-28 09:55:00,168.72,169.1,168.56,168.72,216839.0,168.1303,168.509,167.9708,168.1303,216839.0
2024-10-28 10:00:00,168.71,169.15,168.63,169.1,157673.0,168.1203,168.5588,168.0406,168.509,157673.0
2024-10-28 10:05:00,169.1,169.1,168.78,169.01,123879.0,168.509,168.509,168.1901,168.4193,123879.0
2024-10-28 10:10:00,169.0,169.16,168.75,169.13,157634.0,168.4093,168.5688,168.1602,168.5389,157634.0
2024-10-28 10:15:00,169.12,169.38,169.12,169.3,162105.0,168.5289,168.788,168.5289,168.7083,162105.0
2024-10-28 10:20:00,169.3,169.36,169.15,169.24,118527.0,168.7083,168.7681,168.5588,168.6485,118527.0
2024-10-28 10:25:00,169.24,169.36,169.11,169.31,109041.0,168.6485,168.7681,168.5189,168.7182,109041.0
2024-10-28 10:30:00,169.31,169.58,169.25,169.43,142689.0,168.7182,168.9873,168.6584,168.8378,142689.0
2024-10-28 10:35:00,169.43,169.69,169.33,169.65,97193.0,168.8378,169.0969,168.7382,169.057,97193.0
2024-10-28 10:40:00,169.65,169.79,169.46,169.48,149684.0,169.057,169.1966,168.8677,168.8876,149684.0
2024-10-28 10:45:00,169.49,169.5,169.25,169.34,95220.0,168.8976,168.9076,168.6584,168.7481,95220.0
2024-10-28 10:50:00,169.34,169.37,169.05,169.12,111428.0,168.7481,168.778,168.4591,168.5289,111428.0
2024-10-28 10:55:00,169.13,169.14,168.95,169.07,131872.0,168.5389,168.5488,168.3595,168.4791,131872.0
2024-10-28 11:00:00,169.07,169.15,165.79,167.5,1084551.0,168.4791,168.5588,165.2105,166.9146,1084551.0
2024-10-28 11:05:00,167.5,167.57,166.84,167.24,292528.0,166.9146,166.9843,166.2569,166.6555,292528.0
2024-10-28 11:10:00,167.29,167.98,167.21,167.91,308669.0,166.7053,167.3929,166.6256,167.3231,308669.0
2024-10-28 11:15:00,167.93,168.32,167.84,168.31,239499.0,167.3431,167.7317,167.2534,167.7217,239499.0
2024-10-28 11:20:00,168.3,168.56,168.07,168.44,167249.0,167.7118,167.9708,167.4826,167.8513,167249.0
2024-10-28 11:25:00,168.43,168.54,168.08,168.24,174844.0,167.8413,167.9509,167.4925,167.652,174844.0
2024-10-28 11:30:00,168.25,168.29,167.81,167.99,144029.0,167.6619,167.7018,167.2235,167.4028,144029.0
2024-10-28 11:35:00,167.99,168.47,167.99,168.3,129400.0,167.4028,167.8812,167.4028,167.7118,129400.0
2024-10-28 11:40:00,168.3,168.51,168.2,168.33,90746.0,167.7118,167.921,167.6121,167.7417,90746.0
2024-10-28 11:45:00,168.32,168.54,168.27,168.42,88010.0,167.7317,167.9509,167.6819,167.8313,88010.0
2024-10-28 11:50:00,168.44,168.62,168.4,168.48,102021.0,167.8513,168.0306,167.8114,167.8911,102021.0
2024-10-28 11:55:00,168.49,168.61,168.37,168.54,75126.0,167.9011,168.0207,167.7815,167.9509,75126.0
2024-10-28 12:00:00,168.54,168.55,168.2,168.36,163672.0,167.9509,167.9609,167.6121,167.7715,163672.0
2024-10-28 12:05:00,168.35,168.43,168.13,168.19,102209.0,167.7616,167.8413,167.5424,167.6021,102209.0
2024-10-28 12:10:00,168.19,168.38,168.16,168.19,80221.0,167.6021,167.7915,167.5722,167.6021,80221.0
2024-10-28 12:15:00,168.19,168.25,167.91,167.96,91777.0,167.6021,167.6619,167.3231,167.3729,91777.0
2024-10-28 12:20:00,167.97,168.18,167.97,168.09,78473.0,167.3829,167.5922,167.3829,167.5025,78473.0
2024-10-28 12:25:00,168.1,168.2,168.02,168.08,78136.0,167.5125,167.6121,167.4327,167.4925,78136.0
2024-10-28 12:30:00,168.08,168.13,167.92,167.94,87983.0,167.4925,167.5424,167.3331,167.353,87983.0
2024-10-28 12:35:00,167.93,168.07,167.89,168.01,76929.0,167.3431,167.4826,167.3032,167.4228,76929.0
2024-10-28 12:40:00,168.01,168.55,168.0,168.43,82741.0,167.4228,167.9609,167.4128,167.8413,82741.0
2024-10-28 12:45:00,168.42,168.61,168.37,168.48,89562.0,167.8313,168.0207,167.7815,167.8911,89562.0
2024-10-28 12:50:00,168.5,168.54,168.12,168.21,56450.0,167.9111,167.9509,167.5324,167.6221,56450.0
2024-10-28 12:55:00,168.2,168.43,168.18,168.34,60775.0,167.6121,167.8413,167.5922,167.7516,60775.0
2024-10-28 13:00:00,168.34,168.43,168.24,168.27,48143.0,167.7516,167.8413,167.652,167.6819,48143.0
2024-10-28 13:05:00,168.27,168.37,168.21,168.29,44984.0,167.6819,167.7815,167.6221,167.7018,44984.0
2024-10-28 13:10:00,168.28,168.29,168.09,168.09,60782.0,167.6918,167.7018,167.5025,167.5025,60782.0
2024-10-28 13:15:00,168.09,168.43,168.07,168.43,99184.0,167.5025,167.8413,167.4826,167.8413,99184.0
2024-10-28 13:20:00,168.44,168.67,168.41,168.41,83125.0,167.8513,168.0805,167.8214,167.8214,83125.0
2024-10-28 13:25:00,168.42,168.43,168.24,168.25,69605.0,167.8313,167.8413,167.652,167.6619,69605.0
2024-10-28 13:30:00,168.26,168.3,168.2,168.28,63891.0,167.6719,167.7118,167.6121,167.6918,63891.0
2024-10-28 13:35:00,168.29,168.35,168.17,168.32,64118.0,167.7018,167.7616,167.5822,167.7317,64118.0
2024-10-28 13:40:00,168.32,168.37,168.23,168.34,64360.0,167.7317,167.7815,167.642,167.7516,64360.0
2024-10-28 13:45:00,168.34,168.39,168.27,168.3,52031.0,167.7516,167.8014,167.6819,167.7118,52031.0
2024-10-28 13:50:00,168.3,168.54,168.25,168.53,59323.0,167.7118,167.9509,167.6619,167.941,59323.0
2024-10-28 13:55:00,168.53,168.55,168.43,168.54,80715.0,167.941,167.9609,167.8413,167.9509,80715.0
2024-10-28 14:00:00,168.53,168.59,168.41,168.51,101128.0,167.941,168.0007,167.8214,167.921,101128.0
2024-10-28 14:05:00,168.49,168.66,168.48,168.62,68130.0,167.9011,168.0705,167.8911,168.0306,68130.0
2024-10-28 14:10:00,168.61,168.62,168.49,168.49,63486.0,168.0207,168.0306,167.9011,167.9011,63486.0
2024-10-28 14:15:00,168.49,168.59,168.45,168.58,59015.0,167.9011,168.0007,167.8612,167.9908,59015.0
2024-10-28 14:20:00,168.58,168.64,168.45,168.56,59028.0,167.9908,168.0506,167.8612,167.9708,59028.0
2024-10-28 14:25:00,168.56,168.83,168.54,168.79,117024.0,167.9708,168.2399,167.9509,168.2,117024.0
2024-10-28 14:30:00,168.79,168.81,168.59,168.68,107548.0,168.2,168.22,168.0007,168.0904,107548.0
2024-10-28 14:35:00,168.67,168.68,168.55,168.6,108535.0,168.0805,168.0904,167.9609,168.0107,108535.0
2024-10-28 14:40:00,168.61,168.65,168.55,168.6,59899.0,168.0207,168.0605,167.9609,168.0107,59899.0
2024-10-28 14:45:00,168.59,168.62,168.42,168.52,76128.0,168.0007,168.0306,167.8313,167.931,76128.0
2024-10-28 14:50:00,168.51,168.96,168.49,168.95,113807.0,167.921,168.3695,167.9011,168.3595,113807.0
2024-10-28 14:55:00,168.95,169.03,168.85,168.87,136093.0,168.3595,168.4392,168.2598,168.2798,136093.0
2024-10-28 15:00:00,168.87,168.97,168.69,168.92,99949.0,168.2798,168.3794,168.1004,168.3296,99949.0
2024-10-28 15:05:00,168.91,168.91,168.69,168.71,96360.0,168.3196,168.3196,168.1004,168.1203,96360.0
2024-10-28 15:10:00,168.71,168.76,168.59,168.6,101156.0,168.1203,168.1702,168.0007,168.0107,101156.0
2024-10-28 15:15:00,168.59,168.72,168.41,168.44,115648.0,168.0007,168.1303,167.8214,167.8513,115648.0
2024-10-28 15:20:00,168.44,168.59,168.42,168.57,82854.0,167.8513,168.0007,167.8313,167.9808,82854.0
2024-10-28 15:25:00,168.55,168.62,168.46,168.57,93197.0,167.9609,168.0306,167.8712,167.9808,93197.0
2024-10-28 15:30:00,168.57,168.67,168.51,168.63,89662.0,167.9808,168.0805,167.921,168.0406,89662.0
2024-10-28 15:35:00,168.63,168.73,168.57,168.61,108750.0,168.0406,168.1403,167.9808,168.0207,108750.0
2024-10-28 15:40:00,168.62,168.74,168.57,168.58,108558.0,168.0306,168.1502,167.9808,167.9908,108558.0
2024-10-28 15:45:00,168.58,168.8,168.58,168.75,144884.0,167.9908,168.21,167.9908,168.1602,144884.0
2024-10-28 15:50:00,168.74,168.77,168.55,168.75,310013.0,168.1502,168.1801,167.9609,168.1602,310013.0
2024-10-28 15:55:00,168.73,168.73,168.26,168.34,936417.0,168.1403,168.1403,167.6719,167.7516,936417.0
2024-10-29 09:30:00,169.39,170.01,168.66,168.93,713794.0,168.7979,169.4158,168.0705,168.3396,713794.0
2024-10-29 09:35:00,168.9,169.35,168.77,169.02,321099.0,168.3097,168.7581,168.1801,168.4292,321099.0
2024-10-29 09:40:00,169.04,169.83,168.92,169.72,262943.0,168.4492,169.2364,168.3296,169.1268,262943.0
2024-10-29 09:45:00,169.72,169.94,169.29,169.38,251146.0,169.1268,169.346,168.6983,168.788,251146.0
2024-10-29 09:50:00,169.39,169.58,169.27,169.53,194656.0,168.7979,168.9873,168.6784,168.9375,194656.0
2024-10-29 09:55:00,169.54,169.68,169.34,169.6,157552.0,168.9474,169.0869,168.7481,169.0072,157552.0
2024-10-29 10:00:00,169.62,169.76,169.31,169.68,151537.0,169.0271,169.1667,168.7182,169.0869,151537.0
2024-10-29 10:05:00,169.68,169.76,169.42,169.49,154188.0,169.0869,169.1667,168.8278,168.8976,154188.0
2024-10-29 10:10:00,169.48,169.66,169.41,169.42,123060.0,168.8876,169.067,168.8179,168.8278,123060.0
2024-10-29 10:15:00,169.43,169.55,169.2,169.42,149315.0,168.8378,168.9574,168.6086,168.8278,149315.0
2024-10-29 10:20:00,169.42,169.69,169.27,169.66,131736.0,168.8278,169.0969,168.6784,169.067,131736.0
2024-10-29 10:25:00,169.65,169.77,169.17,169.37,146964.0,169.057,169.1766,168.5787,168.778,146964.0
2024-10-29 10:30:00,169.37,169.79,169.37,169.79,146778.0,168.778,169.1966,168.778,169.1966,146778.0
2024-10-29 10:35:00,169.78,170.12,169.7,170.07,272743.0,169.1866,169.5254,169.1069,169.4756,272743.0
2024-10-29 10:40:00,170.06,170.27,169.97,170.14,159284.0,169.4656,169.6749,169.3759,169.5453,159284.0
2024-10-29 10:45:00,170.14,170.18,169.93,170.09,143411.0,169.5453,169.5852,169.3361,169.4955,143411.0
2024-10-29 10:50:00,170.1,170.39,170.06,170.35,186547.0,169.5055,169.7945,169.4656,169.7546,186547.0
2024-10-29 10:55:00,170.35,170.69,170.34,170.68,212461.0,169.7546,170.0934,169.7446,170.0834,212461.0
2024-10-29 11:00:00,170.66,170.82,170.51,170.65,158514.0,170.0635,170.223,169.914,170.0535,158514.0
2024-10-29 11:05:00,170.65,170.69,170.43,170.56,165511.0,170.0535,170.0934,169.8343,169.9639,165511.0
2024-10-29 11:10:00,170.57,170.8,170.54,170.74,147859.0,169.9738,170.203,169.9439,170.1432,147859.0
2024-10-29 11:15:00,170.74,170.87,170.65,170.65,128506.0,170.1432,170.2728,170.0535,170.0535,128506.0
2024-10-29 11:20:00,170.66,170.66,170.43,170.56,139186.0,170.0635,170.0635,169.8343,169.9639,139186.0
2024-10-29 11:25:00,170.55,170.59,170.45,170.52,185311.0,169.9539,169.9938,169.8542,169.924,185311.0
2024-10-29 11:30:00,170.53,170.62,170.43,170.47,146037.0,169.934,170.0236,169.8343,169.8742,146037.0
2024-10-29 11:35:00,170.48,170.55,170.3,170.45,175925.0,169.8841,169.9539,169.7048,169.8542,175925.0
2024-10-29 11:40:00,170.44,170.45,170.3,170.39,115465.0,169.8443,169.8542,169.7048,169.7945,115465.0
2024-10-29 11:45:00,170.39,170.49,170.22,170.49,118410.0,169.7945,169.8941,169.625,169.8941,118410.0
2024-10-29 11:50:00,170.48,170.6,170.01,170.05,98884.0,169.8841,170.0037,169.4158,169.4556,98884.0
2024-10-29 11:55:00,170.05,170.26,169.9,170.22,147321.0,169.4556,169.6649,169.3062,169.625,147321.0
2024-10-29 12:00:00,170.22,170.49,170.21,170.31,137223.0,169.625,169.8941,169.6151,169.7147,137223.0
2024-10-29 12:05:00,170.31,170.39,170.22,170.24,115744.0,169.7147,169.7945,169.625,169.645,115744.0
2024-10-29 12:10:00,170.25,170.33,169.93,170.14,191224.0,169.6549,169.7347,169.3361,169.5453,191224.0
2024-10-29 12:15:00,170.15,170.25,170.01,170.15,167252.0,169.5553,169.6549,169.4158,169.5553,167252.0
2024-10-29 12:20:00,170.15,170.2,170.06,170.09,88601.0,169.5553,169.6051,169.4656,169.4955,88601.0
2024-10-29 12:25:00,170.09,170.16,170.0,170.08,109539.0,169.4955,169.5653,169.4058,169.4855,109539.0
2024-10-29 12:30:00,170.08,170.24,170.08,170.23,84085.0,169.4855,169.645,169.4855,169.635,84085.0
2024-10-29 12:35:00,170.23,170.43,170.19,170.35,113805.0,169.635,169.8343,169.5952,169.7546,113805.0
2024-10-29 12:40:00,170.35,170.51,170.35,170.49,98519.0,169.7546,169.914,169.7546,169.8941,98519.0
2024-10-29 12:45:00,170.48,170.69,170.4,170.6,93451.0,169.8841,170.0934,169.8044,170.0037,93451.0
2024-10-29 12:50:00,170.61,170.84,170.56,170.8,103588.0,170.0137,170.2429,169.9639,170.203,103588.0
2024-10-29 12:55:00,170.79,170.8,170.56,170.79,157942.0,170.1931,170.203,169.9639,170.1931,157942.0
2024-10-29 13:00:00,170.79,171.03,170.79,170.88,169922.0,170.1931,170.4322,170.1931,170.2827,169922.0
2024-10-29 13:05:00,170.89,170.98,170.77,170.96,88859.0,170.2927,170.3824,170.1731,170.3625,88859.0
2024-10-29 13:10:00,170.96,171.02,170.91,170.99,130796.0,170.3625,170.4223,170.3126,170.3924,130796.0
2024-10-29 13:15:00,170.98,171.12,170.95,171.02,109257.0,170.3824,170.5219,170.3525,170.4223,109257.0
2024-10-29 13:20:00,171.03,171.08,170.88,171.06,105928.0,170.4322,170.482,170.2827,170.4621,105928.0
2024-10-29 13:25:00,171.08,171.09,170.93,171.04,136341.0,170.482,170.492,170.3326,170.4422,136341.0
2024-10-29 13:30:00,171.06,171.29,171.02,171.29,163654.0,170.4621,170.6913,170.4223,170.6913,163654.0
2024-10-29 13:35:00,171.28,171.3,171.17,171.25,138441.0,170.6813,170.7013,170.5717,170.6514,138441.0
2024-10-29 13:40:00,171.26,171.27,170.82,170.97,220357.0,170.6614,170.6714,170.223,170.3724,220357.0
2024-10-29 13:45:00,170.97,171.36,170.94,171.35,193161.0,170.3724,170.7611,170.3425,170.7511,193161.0
2024-10-29 13:50:00,171.36,171.36,171.24,171.3,76642.0,170.7611,170.7611,170.6415,170.7013,76642.0
2024-10-29 13:55:00,171.29,171.39,171.04,171.05,120767.0,170.6913,170.791,170.4422,170.4521,120767.0
2024-10-29 14:00:00,171.04,171.1,170.96,171.09,93576.0,170.4422,170.502,170.3625,170.492,93576.0
2024-10-29 14:05:00,171.09,171.24,171.04,171.19,80789.0,170.492,170.6415,170.4422,170.5917,80789.0
2024-10-29 14:10:00,171.19,171.26,171.14,171.21,112580.0,170.5917,170.6614,170.5418,170.6116,112580.0
2024-10-29 14:15:00,171.22,171.25,171.09,171.2,112310.0,170.6216,170.6514,170.492,170.6016,112310.0
2024-10-29 14:20:00,171.2,171.27,171.14,171.24,121613.0,170.6016,170.6714,170.5418,170.6415,121613.0
2024-10-29 14:25:00,171.24,171.39,171.2,171.38,127551.0,170.6415,170.791,170.6016,170.781,127551.0
2024-10-29 14:30:00,171.39,171.5,171.32,171.48,160542.0,170.791,170.9006,170.7212,170.8806,160542.0
2024-10-29 14:35:00,171.48,171.55,171.38,171.49,152118.0,170.8806,170.9504,170.781,170.8906,152118.0
2024-10-29 14:40:00,171.49,171.52,171.32,171.38,146604.0,170.8906,170.9205,170.7212,170.781,146604.0
2024-10-29 14:45:00,171.38,171.49,171.36,171.46,118689.0,170.781,170.8906,170.7611,170.8607,118689.0
2024-10-29 14:50:00,171.46,171.47,171.31,171.32,139805.0,170.8607,170.8707,170.7112,170.7212,139805.0
2024-10-29 14:55:00,171.33,171.39,171.19,171.3,153545.0,170.7312,170.791,170.5917,170.7013,153545.0
2024-10-29 15:00:00,171.29,171.44,171.29,171.36,120733.0,170.6913,170.8408,170.6913,170.7611,120733.0
2024-10-29 15:05:00,171.37,171.58,171.3,171.56,219436.0,170.771,170.9803,170.7013,170.9604,219436.0
2024-10-29 15:10:00,171.56,171.65,171.44,171.52,185157.0,170.9604,171.05,170.8408,170.9205,185157.0
2024-10-29 15:15:00,171.52,171.78,171.47,171.77,200521.0,170.9205,171.1796,170.8707,171.1696,200521.0
2024-10-29 15:20:00,171.77,171.77,171.63,171.66,206258.0,171.1696,171.1696,171.0301,171.06,206258.0
2024-10-29 15:25:00,171.66,171.7,171.5,171.67,167159.0,171.06,171.0999,170.9006,171.07,167159.0
2024-10-29 15:30:00,171.66,171.79,171.57,171.75,231606.0,171.06,171.1896,170.9703,171.1497,231606.0
2024-10-29 15:35:00,171.76,171.79,171.38,171.5,278029.0,171.1597,171.1896,170.781,170.9006,278029.0
2024-10-29 15:40:00,171.5,171.76,171.5,171.72,213544.0,170.9006,171.1597,170.9006,171.1198,213544.0
2024-10-29 15:45:00,171.71,171.86,171.63,171.75,309488.0,171.1098,171.2593,171.0301,171.1497,309488.0
2024-10-29 15:50:00,171.74,171.8,171.01,171.16,554858.0,171.1397,171.1995,170.4123,170.5618,554858.0
2024-10-29 15:55:00,171.13,171.5,170.83,171.16,1319736.0,170.5319,170.9006,170.2329,170.5618,1319736.0
2024-10-30 09:30:00,182.31,183.79,181.22,181.47,4101325.0,181.6728,183.1476,180.5866,180.8357,4101325.0
2024-10-30 09:35:00,181.48,182.23,179.82,180.57,2092197.0,180.8457,181.5931,179.1915,179.9389,2092197.0
2024-10-30 09:40:00,180.59,180.91,179.27,180.9,1790939.0,179.9588,180.2777,178.6434,180.2677,1790939.0
2024-10-30 09:45:00,180.88,181.49,180.73,181.1,1152725.0,180.2478,180.8557,180.0983,180.467,1152725.0
2024-10-30 09:50:00,181.1,181.78,180.54,180.69,878378.0,180.467,181.1446,179.909,180.0585,878378.0
2024-10-30 09:55:00,180.68,181.0,180.42,180.99,498794.0,180.0485,180.3674,179.7894,180.3574,498794.0
2024-10-30 10:00:00,180.97,181.35,180.58,181.19,806954.0,180.3375,180.7161,179.9488,180.5567,806954.0
2024-10-30 10:05:00,181.26,181.66,180.94,181.63,656337.0,180.6265,181.0251,180.3076,180.9952,656337.0
2024-10-30 10:10:00,181.63,181.91,181.52,181.65,560380.0,180.9952,181.2742,180.8856,181.0151,560380.0
2024-10-30 10:15:00,181.66,182.29,181.56,182.28,941966.0,181.0251,181.6529,180.9254,181.6429,941966.0
2024-10-30 10:20:00,182.28,182.85,182.18,182.79,589475.0,181.6429,182.2109,181.5432,182.1511,589475.0
2024-10-30 10:25:00,182.79,182.95,182.41,182.81,547782.0,182.1511,182.3106,181.7724,182.171,547782.0
2024-10-30 10:30:00,182.79,182.85,182.52,182.67,357375.0,182.1511,182.2109,181.8821,182.0315,357375.0
2024-10-30 10:35:00,182.68,182.74,181.87,181.96,480484.0,182.0415,182.1013,181.2343,181.324,480484.0
2024-10-30 10:40:00,181.97,182.04,181.55,181.72,537397.0,181.334,181.4037,180.9154,181.0849,537397.0
2024-10-30 10:45:00,181.74,181.75,180.69,180.74,596651.0,181.1048,181.1147,180.0585,180.1083,596651.0
2024-10-30 10:50:00,180.75,180.86,180.18,180.34,429325.0,180.1182,180.2279,179.5502,179.7097,429325.0
2024-10-30 10:55:00,180.36,181.06,180.26,181.0,500196.0,179.7296,180.4272,179.63,180.3674,500196.0
2024-10-30 11:00:00,181.02,181.14,180.2,180.69,394978.0,180.3873,180.5069,179.5702,180.0585,394978.0
2024-10-30 11:05:00,180.7,180.85,180.26,180.37,336607.0,180.0684,180.2179,179.63,179.7396,336607.0
2024-10-30 11:10:00,180.36,180.49,180.03,180.28,422052.0,179.7296,179.8592,179.4008,179.6499,422052.0
2024-10-30 11:15:00,180.28,180.47,180.19,180.2,230611.0,179.6499,179.8392,179.5602,179.5702,230611.0
2024-10-30 11:20:00,180.2,180.82,180.2,180.8,287692.0,179.5702,180.188,179.5702,180.1681,287692.0
2024-10-30 11:25:00,180.8,181.64,180.75,181.59,546200.0,180.1681,181.0051,180.1182,180.9553,546200.0
2024-10-30 11:30:00,181.59,181.73,181.18,181.26,377525.0,180.9553,181.0948,180.5467,180.6265,377525.0
2024-10-30 11:35:00,181.23,181.41,181.02,181.12,388808.0,180.5966,180.7759,180.3873,180.487,388808.0
2024-10-30 11:40:00,181.12,181.32,180.93,181.21,247943.0,180.487,180.6863,180.2976,180.5766,247943.0
2024-10-30 11:45:00,181.23,181.55,181.22,181.43,197556.0,180.5966,180.9154,180.5866,180.7959,197556.0
2024-10-30 11:50:00,181.44,181.59,181.08,181.1,205592.0,180.8058,180.9553,180.4471,180.467,205592.0
2024-10-30 11:55:00,181.11,181.15,180.64,180.73,292484.0,180.477,180.5168,180.0086,180.0983,292484.0
2024-10-30 12:00:00,180.74,180.94,180.62,180.76,263546.0,180.1083,180.3076,179.9887,180.1282,263546.0
2024-10-30 12:05:00,180.76,180.99,180.46,180.49,187684.0,180.1282,180.3574,179.8293,179.8592,187684.0
2024-10-30 12:10:00,180.47,180.68,180.42,180.59,113272.0,179.8392,180.0485,179.7894,179.9588,113272.0
2024-10-30 12:15:00,180.59,180.72,180.37,180.48,121677.0,179.9588,180.0883,179.7396,179.8492,121677.0
2024-10-30 12:20:00,180.47,180.7,180.25,180.44,355287.0,179.8392,180.0684,179.62,179.8093,355287.0
2024-10-30 12:25:00,180.45,180.99,180.39,180.88,273324.0,179.8193,180.3574,179.7595,180.2478,273324.0
2024-10-30 12:30:00,180.88,181.19,180.81,180.92,244658.0,180.2478,180.5567,180.178,180.2876,244658.0
2024-10-30 12:35:00,180.95,180.99,180.52,180.74,140043.0,180.3175,180.3574,179.889,180.1083,140043.0
2024-10-30 12:40:00,180.72,180.77,180.27,180.28,151517.0,180.0883,180.1382,179.6399,179.6499,151517.0
2024-10-30 12:45:00,180.29,180.45,180.23,180.41,250320.0,179.6599,179.8193,179.6001,179.7794,250320.0
2024-10-30 12:50:00,180.41,180.41,179.69,179.7,198714.0,179.7794,179.7794,179.0619,179.0719,198714.0
2024-10-30 12:55:00,179.69,179.84,179.53,179.56,183353.0,179.0619,179.2114,178.9025,178.9324,183353.0
2024-10-30 13:00:00,179.55,179.69,179.25,179.67,223229.0,178.9224,179.0619,178.6235,179.042,223229.0
2024-10-30 13:05:00,179.66,179.75,179.55,179.56,194668.0,179.0321,179.1217,178.9224,178.9324,194668.0
2024-10-30 13:10:00,179.56,179.62,179.35,179.43,193573.0,178.9324,178.9922,178.7231,178.8029,193573.0
2024-10-30 13:15:00,179.41,179.46,178.68,178.88,459879.0,178.7829,178.8328,178.0555,178.2548,459879.0
2024-10-30 13:20:00,178.88,179.06,178.59,178.61,306869.0,178.2548,178.4342,177.9658,177.9857,306869.0
2024-10-30 13:25:00,178.62,178.69,178.17,178.19,271188.0,177.9957,178.0654,177.5473,177.5672,271188.0
2024-10-30 13:30:00,178.19,178.73,178.18,178.66,244435.0,177.5672,178.1053,177.5572,178.0355,244435.0
2024-10-30 13:35:00,178.67,178.71,177.87,177.91,433049.0,178.0455,178.0854,177.2483,177.2882,433049.0
2024-10-30 13:40:00,177.91,178.27,177.76,178.26,268966.0,177.2882,177.6469,177.1387,177.6369,268966.0
2024-10-30 13:45:00,178.26,178.57,178.25,178.52,175872.0,177.6369,177.9459,177.627,177.896,175872.0
2024-10-30 13:50:00,178.51,178.63,178.18,178.34,174996.0,177.8861,178.0057,177.5572,177.7167,174996.0
2024-10-30 13:55:00,178.33,178.35,177.89,177.96,143331.0,177.7067,177.7266,177.2682,177.338,143331.0
2024-10-30 14:00:00,177.95,178.51,177.93,178.41,229124.0,177.328,177.8861,177.3081,177.7864,229124.0
2024-10-30 14:05:00,178.4,178.66,178.36,178.58,173139.0,177.7765,178.0355,177.7366,177.9558,173139.0
2024-10-30 14:10:00,178.6,178.67,178.14,178.15,162830.0,177.9758,178.0455,177.5174,177.5273,162830.0
2024-10-30 14:15:00,178.14,178.36,178.0,178.19,93968.0,177.5174,177.7366,177.3779,177.5672,93968.0
2024-10-30 14:20:00,178.2,178.71,178.2,178.61,180226.0,177.5772,178.0854,177.5772,177.9857,180226.0
2024-10-30 14:25:00,178.61,178.69,178.42,178.44,120763.0,177.9857,178.0654,177.7964,177.8163,120763.0
2024-10-30 14:30:00,178.43,178.48,178.14,178.31,114914.0,177.8064,177.8562,177.5174,177.6868,114914.0
2024-10-30 14:35:00,178.31,178.51,178.31,178.44,85594.0,177.6868,177.8861,177.6868,177.8163,85594.0
2024-10-30 14:40:00,178.43,178.57,178.26,178.52,105220.0,177.8064,177.9459,177.6369,177.896,105220.0
2024-10-30 14:45:00,178.52,178.66,178.45,178.6,133015.0,177.896,178.0355,177.8263,177.9758,133015.0
2024-10-30 14:50:00,178.61,178.74,178.55,178.62,127797.0,177.9857,178.1153,177.9259,177.9957,127797.0
2024-10-30 14:55:00,178.62,178.7,178.36,178.43,173785.0,177.9957,178.0754,177.7366,177.8064,173785.0
2024-10-30 15:00:00,178.42,178.42,177.85,178.05,321679.0,177.7964,177.7964,177.2284,177.4277,321679.0
2024-10-30 15:05:00,178.04,178.35,177.84,178.32,204557.0,177.4177,177.7266,177.2184,177.6967,204557.0
2024-10-30 15:10:00,178.31,178.62,178.31,178.58,221596.0,177.6868,177.9957,177.6868,177.9558,221596.0
2024-10-30 15:15:00,178.59,178.6,178.06,178.1,132630.0,177.9658,177.9758,177.4376,177.4775,132630.0
2024-10-30 15:20:00,178.13,178.25,177.84,178.0,140166.0,177.5074,177.627,177.2184,177.3779,140166.0
2024-10-30 15:25:00,178.0,178.18,177.9,178.0,184812.0,177.3779,177.5572,177.2782,177.3779,184812.0
2024-10-30 15:30:00,178.0,178.1,177.67,177.73,235589.0,177.3779,177.4775,177.049,177.1088,235589.0
2024-10-30 15:35:00,177.73,177.74,177.28,177.42,339079.0,177.1088,177.1188,176.6604,176.7999,339079.0
2024-10-30 15:40:00,177.41,177.53,177.19,177.28,212767.0,176.7899,176.9095,176.5707,176.6604,212767.0
2024-10-30 15:45:00,177.27,177.29,176.9,176.94,314441.0,176.6504,176.6703,176.2817,176.3216,314441.0
2024-10-30 15:50:00,176.92,176.94,176.34,176.44,492341.0,176.3016,176.3216,175.7237,175.8233,492341.0
2024-10-30 15:55:00,176.43,176.44,175.74,176.24,1327697.0,175.8133,175.8233,175.1258,175.624,1327697.0
2024-10-31 09:30:00,174.73,177.2,174.6,175.97,1842293.0,174.1193,176.5807,173.9897,175.355,1842293.0
2024-10-31 09:35:00,176.0,177.41,175.93,176.85,701661.0,175.3848,176.7899,175.3151,176.2319,701661.0
2024-10-31 09:40:00,176.87,178.42,176.43,178.28,609207.0,176.2518,177.7964,175.8133,177.6569,609207.0
2024-10-31 09:45:00,178.31,178.38,176.76,176.92,571576.0,177.6868,177.7565,176.1422,176.3016,571576.0
2024-10-31 09:50:00,176.9,177.09,176.53,176.65,359952.0,176.2817,176.471,175.913,176.0326,359952.0
2024-10-31 09:55:00,176.66,176.96,176.11,176.27,395468.0,176.0425,176.3415,175.4945,175.6539,395468.0
2024-10-31 10:00:00,176.29,176.98,176.07,176.93,303151.0,175.6738,176.3614,175.4546,176.3116,303151.0
2024-10-31 10:05:00,176.93,177.9,176.92,177.66,312202.0,176.3116,177.2782,176.3016,177.039,312202.0
2024-10-31 10:10:00,177.68,177.77,176.34,176.74,389678.0,177.059,177.1487,175.7237,176.1223,389678.0
2024-10-31 10:15:00,176.72,177.01,176.41,176.62,297710.0,176.1023,176.3913,175.7934,176.0027,297710.0
2024-10-31 10:20:00,176.63,176.79,176.27,176.78,336767.0,176.0126,176.1721,175.6539,176.1621,336767.0
2024-10-31 10:25:00,176.76,176.89,175.9,175.91,266207.0,176.1422,176.2717,175.2852,175.2952,266207.0
2024-10-31 10:30:00,175.91,176.06,175.6,175.61,269847.0,175.2952,175.4446,174.9862,174.9962,269847.0
2024-10-31 10:35:00,175.61,176.03,175.56,175.8,209674.0,174.9962,175.4147,174.9464,175.1855,209674.0
2024-10-31 10:40:00,175.89,176.19,175.6,176.12,218782.0,175.2752,175.5742,174.9862,175.5044,218782.0
2024-10-31 10:45:00,176.12,176.17,175.07,175.2,245581.0,175.5044,175.5543,174.4581,174.5876,245581.0
2024-10-31 10:50:00,175.19,175.36,175.07,175.34,222239.0,174.5777,174.7471,174.4581,174.7272,222239.0
2024-10-31 10:55:00,175.36,175.8,175.27,175.68,160270.0,174.7471,175.1855,174.6574,175.066,160270.0
2024-10-31 11:00:00,175.67,175.89,175.54,175.78,195131.0,175.056,175.2752,174.9265,175.1656,195131.0
2024-10-31 11:05:00,175.77,176.68,175.68,176.28,339036.0,175.1556,176.0625,175.066,175.6639,339036.0
2024-10-31 11:10:00,176.28,176.3,175.93,175.97,159519.0,175.6639,175.6838,175.3151,175.355,159519.0
2024-10-31 11:15:00,176.0,176.5,175.96,176.37,186128.0,175.3848,175.8831,175.345,175.7536,186128.0
2024-10-31 11:20:00,176.38,176.46,176.14,176.35,190511.0,175.7635,175.8432,175.5244,175.7336,190511.0
2024-10-31 11:25:00,176.34,176.6,175.76,175.78,204672.0,175.7237,175.9827,175.1457,175.1656,204672.0
2024-10-31 11:30:00,175.76,175.8,175.25,175.31,181393.0,175.1457,175.1855,174.6375,174.6973,181393.0
2024-10-31 11:35:00,175.3,175.7,175.24,175.34,200836.0,174.6873,175.0859,174.6275,174.7272,200836.0
2024-10-31 11:40:00,175.33,175.69,175.13,175.63,199423.0,174.7172,175.0759,174.5179,175.0161,199423.0
2024-10-31 11:45:00,175.61,175.76,175.43,175.44,183775.0,174.9962,175.1457,174.8168,174.8268,183775.0
2024-10-31 11:50:00,175.43,175.58,175.29,175.34,129613.0,174.8168,174.9663,174.6773,174.7272,129613.0
2024-10-31 11:55:00,175.35,175.92,175.33,175.87,147028.0,174.7371,175.3051,174.7172,175.2553,147028.0
2024-10-31 12:00:00,175.86,176.33,175.71,176.25,171481.0,175.2453,175.7137,175.0959,175.634,171481.0
2024-10-31 12:05:00,176.27,176.55,176.21,176.4,154228.0,175.6539,175.9329,175.5941,175.7834,154228.0
2024-10-31 12:10:00,176.42,176.43,175.94,176.27,203135.0,175.8034,175.8133,175.3251,175.6539,203135.0
2024-10-31 12:15:00,176.25,176.57,176.18,176.3,197285.0,175.634,175.9529,175.5642,175.6838,197285.0
2024-10-31 12:20:00,176.32,176.51,175.8,175.89,165567.0,175.7037,175.8931,175.1855,175.2752,165567.0
2024-10-31 12:25:00,175.89,175.9,173.59,174.7,1152169.0,175.2752,175.2852,172.9833,174.0894,1152169.0
2024-10-31 12:30:00,174.73,174.95,173.29,173.58,415619.0,174.1193,174.3385,172.6843,172.9733,415619.0
2024-10-31 12:35:00,173.62,174.76,173.38,174.67,452415.0,173.0132,174.1492,172.774,174.0595,452415.0
2024-10-31 12:40:00,174.68,174.83,174.15,174.65,310149.0,174.0695,174.2189,173.5413,174.0396,310149.0
2024-10-31 12:45:00,174.65,174.67,173.86,174.0,188292.0,174.0396,174.0595,173.2523,173.3918,188292.0
2024-10-31 12:50:00,174.02,174.35,173.78,174.31,157216.0,173.4118,173.7406,173.1726,173.7008,157216.0
2024-10-31 12:55:00,174.31,174.44,174.03,174.05,116666.0,173.7008,173.8303,173.4217,173.4417,116666.0
2024-10-31 13:00:00,174.03,174.41,173.88,174.2,139665.0,173.4217,173.8004,173.2723,173.5911,139665.0
2024-10-31 13:05:00,174.19,174.3,173.97,174.14,133333.0,173.5812,173.6908,173.3619,173.5313,133333.0
2024-10-31 13:10:00,174.12,174.14,173.81,173.87,112254.0,173.5114,173.5313,173.2025,173.2623,112254.0
2024-10-31 13:15:00,173.86,173.91,173.6,173.87,127579.0,173.2523,173.3022,172.9932,173.2623,127579.0
2024-10-31 13:20:00,173.89,173.94,173.63,173.72,156796.0,173.2822,173.332,173.0231,173.1128,156796.0
2024-10-31 13:25:00,173.72,173.74,173.42,173.53,101533.0,173.1128,173.1327,172.8139,172.9235,101533.0
2024-10-31 13:30:00,173.52,173.65,173.25,173.26,114723.0,172.9135,173.0431,172.6445,172.6544,114723.0
2024-10-31 13:35:00,173.28,173.41,173.05,173.25,144012.0,172.6744,172.8039,172.4452,172.6445,144012.0
2024-10-31 13:40:00,173.29,173.45,173.16,173.3,129063.0,172.6843,172.8438,172.5548,172.6943,129063.0
2024-10-31 13:45:00,173.31,173.35,173.12,173.33,77688.0,172.7042,172.7441,172.5149,172.7242,77688.0
2024-10-31 13:50:00,173.33,173.62,173.15,173.16,119499.0,172.7242,173.0132,172.5448,172.5548,119499.0
2024-10-31 13:55:00,173.14,173.2,172.78,173.01,133208.0,172.5348,172.5946,172.1761,172.4053,133208.0
2024-10-31 14:00:00,173.03,173.31,172.96,173.3,103856.0,172.4252,172.7042,172.3555,172.6943,103856.0
2024-10-31 14:05:00,173.3,173.67,173.29,173.42,121258.0,172.6943,173.063,172.6843,172.8139,121258.0
2024-10-31 14:10:00,173.42,173.55,173.01,173.02,82580.0,172.8139,172.9434,172.4053,172.4153,82580.0
2024-10-31 14:15:00,173.0,173.1,172.8,172.95,69547.0,172.3953,172.495,172.196,172.3455,69547.0
2024-10-31 14:20:00,172.96,173.1,172.74,173.09,108678.0,172.3555,172.495,172.1362,172.485,108678.0
2024-10-31 14:25:00,173.09,173.19,172.89,173.16,81479.0,172.485,172.5847,172.2857,172.5548,81479.0
2024-10-31 14:30:00,173.16,173.46,172.85,173.04,157928.0,172.5548,172.8537,172.2459,172.4352,157928.0
2024-10-31 14:35:00,173.07,173.12,172.81,172.99,69485.0,172.4651,172.5149,172.206,172.3854,69485.0
2024-10-31 14:40:00,172.99,173.04,172.81,172.97,99514.0,172.3854,172.4352,172.206,172.3654,99514.0
2024-10-31 14:45:00,172.97,173.11,172.8,172.88,76550.0,172.3654,172.5049,172.196,172.2758,76550.0
2024-10-31 14:50:00,172.89,173.0,172.82,172.92,73794.0,172.2857,172.3953,172.216,172.3156,73794.0
2024-10-31 14:55:00,172.93,173.03,172.81,172.94,94434.0,172.3256,172.4252,172.206,172.3355,94434.0
2024-10-31 15:00:00,172.95,173.23,172.93,173.19,88238.0,172.3455,172.6245,172.3256,172.5847,88238.0
2024-10-31 15:05:00,173.19,173.42,173.16,173.36,113041.0,172.5847,172.8139,172.5548,172.7541,113041.0
2024-10-31 15:10:00,173.37,173.52,173.21,173.49,125681.0,172.764,172.9135,172.6046,172.8836,125681.0
2024-10-31 15:15:00,173.49,173.53,173.18,173.38,108680.0,172.8836,172.9235,172.5747,172.774,108680.0
2024-10-31 15:20:00,173.4,173.72,173.4,173.61,135608.0,172.7939,173.1128,172.7939,173.0032,135608.0
2024-10-31 15:25:00,173.6,173.71,173.46,173.69,141892.0,172.9932,173.1028,172.8537,173.0829,141892.0
2024-10-31 15:30:00,173.71,173.78,173.27,173.29,119820.0,173.1028,173.1726,172.6644,172.6843,119820.0
2024-10-31 15:35:00,173.3,173.62,173.21,173.51,130336.0,172.6943,173.0132,172.6046,172.9035,130336.0
2024-10-31 15:40:00,173.5,173.65,173.33,173.4,135821.0,172.8936,173.0431,172.7242,172.7939,135821.0
2024-10-31 15:45:00,173.41,174.03,173.4,173.94,194170.0,172.8039,173.4217,172.7939,173.332,194170.0
2024-10-31 15:50:00,173.95,173.96,172.9,172.92,337611.0,173.342,173.352,172.2957,172.3156,337611.0
2024-10-31 15:55:00,172.94,173.13,172.56,172.56,1245345.0,172.3355,172.5249,171.9569,171.9569,1245345.0
2024-11-01 09:30:00,171.54,171.98,170.31,171.93,1479605.0,170.9404,171.3789,169.7147,171.3291,1479605.0
2024-11-01 09:35:00,171.97,172.9,171.59,172.74,399869.0,171.3689,172.2957,170.9903,172.1362,399869.0
2024-11-01 09:40:00,172.72,173.63,172.68,173.53,516179.0,172.1163,173.0231,172.0764,172.9235,516179.0
2024-11-01 09:45:00,173.56,173.61,172.97,173.31,280347.0,172.9534,173.0032,172.3654,172.7042,280347.0
2024-11-01 09:50:00,173.31,173.8,173.12,173.29,213661.0,172.7042,173.1925,172.5149,172.6843,213661.0
2024-11-01 09:55:00,173.32,173.5,173.25,173.38,170573.0,172.7142,172.8936,172.6445,172.774,170573.0
2024-11-01 10:00:00,173.4,173.45,172.02,172.02,259826.0,172.7939,172.8438,171.4188,171.4188,259826.0
2024-11-01 10:05:00,172.05,172.33,172.01,172.17,184249.0,171.4487,171.7277,171.4088,171.5682,184249.0
2024-11-01 10:10:00,172.2,172.71,172.2,172.44,134695.0,171.5981,172.1063,171.5981,171.8373,134695.0
2024-11-01 10:15:00,172.44,172.58,172.18,172.53,125609.0,171.8373,171.9768,171.5782,171.927,125609.0
2024-11-01 10:20:00,172.54,172.74,172.39,172.69,143234.0,171.9369,172.1362,171.7875,172.0864,143234.0
2024-11-01 10:25:00,172.7,173.0,172.38,172.62,238027.0,172.0964,172.3953,171.7775,172.0167,238027.0
2024-11-01 10:30:00,172.62,173.12,172.45,173.03,284224.0,172.0167,172.5149,171.8473,172.4252,284224.0
2024-11-01 10:35:00,173.05,173.16,172.59,172.8,254492.0,172.4452,172.5548,171.9868,172.196,254492.0
2024-11-01 10:40:00,172.8,172.85,172.25,172.37,166000.0,172.196,172.2459,171.648,171.7675,166000.0
2024-11-01 10:45:00,172.36,172.67,171.95,172.67,197631.0,171.7576,172.0665,171.349,172.0665,197631.0
2024-11-01 10:50:00,172.67,172.93,172.55,172.82,160987.0,172.0665,172.3256,171.9469,172.216,160987.0
2024-11-01 10:55:00,172.82,173.06,172.72,173.06,102231.0,172.216,172.4551,172.1163,172.4551,102231.0
2024-11-01 11:00:00,173.05,173.21,173.02,173.2,118346.0,172.4452,172.6046,172.4153,172.5946,118346.0
2024-11-01 11:05:00,173.19,173.19,172.91,172.99,175467.0,172.5847,172.5847,172.3056,172.3854,175467.0
2024-11-01 11:10:00,172.99,173.32,172.96,173.25,126344.0,172.3854,172.7142,172.3555,172.6445,126344.0
2024-11-01 11:15:00,173.26,173.29,172.6,172.78,140266.0,172.6544,172.6843,171.9967,172.1761,140266.0
2024-11-01 11:20:00,172.78,172.87,172.55,172.79,85355.0,172.1761,172.2658,171.9469,172.1861,85355.0
2024-11-01 11:25:00,172.81,173.06,172.76,172.92,136620.0,172.206,172.4551,172.1562,172.3156,136620.0
2024-11-01 11:30:00,172.92,172.97,172.75,172.8,73674.0,172.3156,172.3654,172.1462,172.196,73674.0
2024-11-01 11:35:00,172.81,172.91,172.77,172.9,74870.0,172.206,172.3056,172.1661,172.2957,74870.0
2024-11-01 11:40:00,172.92,173.01,172.82,172.86,64607.0,172.3156,172.4053,172.216,172.2558,64607.0
2024-11-01 11:45:00,172.88,173.06,172.88,173.03,85369.0,172.2758,172.4551,172.2758,172.4252,85369.0
2024-11-01 11:50:00,173.04,173.12,172.85,173.09,108475.0,172.4352,172.5149,172.2459,172.485,108475.0
2024-11-01 11:55:00,173.1,173.19,172.91,173.0,48116.0,172.495,172.5847,172.3056,172.3953,48116.0
2024-11-01 12:00:00,173.0,173.32,172.95,173.25,72497.0,172.3953,172.7142,172.3455,172.6445,72497.0
2024-11-01 12:05:00,173.25,173.29,173.11,173.18,75610.0,172.6445,172.6843,172.5049,172.5747,75610.0
2024-11-01 12:10:00,173.17,173.31,173.15,173.24,65665.0,172.5647,172.7042,172.5448,172.6345,65665.0
2024-11-01 12:15:00,173.25,173.3,173.11,173.2,103641.0,172.6445,172.6943,172.5049,172.5946,103641.0
2024-11-01 12:20:00,173.21,173.21,172.98,173.16,76770.0,172.6046,172.6046,172.3754,172.5548,76770.0
2024-11-01 12:25:00,173.12,173.24,173.09,173.2,87563.0,172.5149,172.6345,172.485,172.5946,87563.0
2024-11-01 12:30:00,173.21,173.44,173.17,173.43,86485.0,172.6046,172.8338,172.5647,172.8238,86485.0
2024-11-01 12:35:00,173.44,173.52,173.28,173.49,91425.0,172.8338,172.9135,172.6744,172.8836,91425.0
2024-11-01 12:40:00,173.48,173.71,173.33,173.44,106554.0,172.8737,173.1028,172.7242,172.8338,106554.0
2024-11-01 12:45:00,173.44,173.69,173.38,173.62,83098.0,172.8338,173.0829,172.774,173.0132,83098.0
2024-11-01 12:50:00,173.62,173.73,173.55,173.68,45815.0,173.0132,173.1228,172.9434,173.073,45815.0
2024-11-01 12:55:00,173.67,173.82,173.57,173.69,103803.0,173.063,173.2125,172.9633,173.0829,103803.0
2024-11-01 13:00:00,173.7,173.79,173.63,173.64,79034.0,173.0929,173.1826,173.0231,173.0331,79034.0
2024-11-01 13:05:00,173.64,173.65,173.1,173.25,145845.0,173.0331,173.0431,172.495,172.6445,145845.0
2024-11-01 13:10:00,173.24,173.52,173.14,173.45,79490.0,172.6345,172.9135,172.5348,172.8438,79490.0
2024-11-01 13:15:00,173.44,173.53,173.24,173.37,60402.0,172.8338,172.9235,172.6345,172.764,60402.0
2024-11-01 13:20:00,173.36,173.52,173.34,173.48,55433.0,172.7541,172.9135,172.7341,172.8737,55433.0
2024-11-01 13:25:00,173.48,173.61,173.35,173.46,112143.0,172.8737,173.0032,172.7441,172.8537,112143.0
2024-11-01 13:30:00,173.46,173.46,173.03,173.07,74173.0,172.8537,172.8537,172.4252,172.4651,74173.0
2024-11-01 13:35:00,173.06,173.21,172.87,172.98,109444.0,172.4551,172.6046,172.2658,172.3754,109444.0
2024-11-01 13:40:00,172.98,173.1,172.87,172.94,54687.0,172.3754,172.495,172.2658,172.3355,54687.0
2024-11-01 13:45:00,172.94,173.03,172.81,172.98,127743.0,172.3355,172.4252,172.206,172.3754,127743.0
2024-11-01 13:50:00,172.98,173.19,172.98,173.0,94550.0,172.3754,172.5847,172.3754,172.3953,94550.0
2024-11-01 13:55:00,173.0,173.0,172.69,172.75,90135.0,172.3953,172.3953,172.0864,172.1462,90135.0
2024-11-01 14:00:00,172.74,172.96,172.68,172.89,68665.0,172.1362,172.3555,172.0764,172.2857,68665.0
2024-11-01 14:05:00,172.9,172.96,172.75,172.75,46061.0,172.2957,172.3555,172.1462,172.1462,46061.0
2024-11-01 14:10:00,172.76,172.82,172.66,172.73,70638.0,172.1562,172.216,172.0565,172.1263,70638.0
2024-11-01 14:15:00,172.73,172.73,172.52,172.53,95595.0,172.1263,172.1263,171.917,171.927,95595.0
2024-11-01 14:20:00,172.53,172.79,172.43,172.78,102291.0,171.927,172.1861,171.8273,172.1761,102291.0
2024-11-01 14:25:00,172.78,172.81,172.68,172.72,101655.0,172.1761,172.206,172.0764,172.1163,101655.0
2024-11-01 14:30:00,172.72,172.83,172.63,172.8,95954.0,172.1163,172.2259,172.0266,172.196,95954.0
2024-11-01 14:35:00,172.81,172.83,172.66,172.78,87208.0,172.206,172.2259,172.0565,172.1761,87208.0
2024-11-01 14:40:00,172.77,172.84,172.7,172.83,49098.0,172.1661,172.2359,172.0964,172.2259,49098.0
2024-11-01 14:45:00,172.83,172.92,172.68,172.76,130395.0,172.2259,172.3156,172.0764,172.1562,130395.0
2024-11-01 14:50:00,172.76,172.83,172.67,172.76,96299.0,172.1562,172.2259,172.0665,172.1562,96299.0
2024-11-01 14:55:00,172.76,172.83,172.64,172.66,102004.0,172.1562,172.2259,172.0366,172.0565,102004.0
2024-11-01 15:00:00,172.66,172.86,172.62,172.85,109296.0,172.0565,172.2558,172.0167,172.2459,109296.0
2024-11-01 15:05:00,172.86,173.14,172.79,173.14,174431.0,172.2558,172.5348,172.1861,172.5348,174431.0
2024-11-01 15:10:00,173.13,173.32,172.92,173.0,104996.0,172.5249,172.7142,172.3156,172.3953,104996.0
2024-11-01 15:15:00,173.0,173.03,172.9,172.99,83616.0,172.3953,172.4252,172.2957,172.3854,83616.0
2024-11-01 15:20:00,172.98,172.99,172.54,172.55,143711.0,172.3754,172.3854,171.9369,171.9469,143711.0
2024-11-01 15:25:00,172.56,172.79,172.42,172.58,141475.0,171.9569,172.1861,171.8174,171.9768,141475.0
2024-11-01 15:30:00,172.57,172.75,172.43,172.61,155603.0,171.9668,172.1462,171.8273,172.0067,155603.0
2024-11-01 15:35:00,172.62,172.84,172.42,172.82,153796.0,172.0167,172.2359,171.8174,172.216,153796.0
2024-11-01 15:40:00,172.83,172.95,172.67,172.84,187923.0,172.2259,172.3455,172.0665,172.2359,187923.0
2024-11-01 15:45:00,172.83,172.9,172.6,172.77,218643.0,172.2259,172.2957,171.9967,172.1661,218643.0
2024-11-01 15:50:00,172.75,173.2,172.39,173.15,414548.0,172.1462,172.5946,171.7875,172.5448,414548.0
2024-11-01 15:55:00,173.11,173.4,172.5,172.65,886184.0,172.5049,172.7939,171.8971,172.0466,886184.0
2024-11-04 09:30:00,171.24,171.92,170.26,170.31,1003879.0,170.6415,171.3191,169.6649,169.7147,1003879.0
2024-11-04 09:35:00,170.31,170.49,169.49,169.53,479938.0,169.7147,169.8941,168.8976,168.9375,479938.0
2024-11-04 09:40:00,169.54,170.92,169.48,170.83,344455.0,168.9474,170.3226,168.8876,170.2329,344455.0
2024-11-04 09:45:00,170.83,171.1,170.78,170.8,230949.0,170.2329,170.502,170.1831,170.203,230949.0
2024-11-04 09:50:00,170.79,170.95,170.14,170.2,240715.0,170.1931,170.3525,169.5453,169.6051,240715.0
2024-11-04 09:55:00,170.2,170.73,170.14,170.64,284064.0,169.6051,170.1333,169.5453,170.0436,284064.0
2024-11-04 10:00:00,170.65,170.9,170.44,170.76,217878.0,170.0535,170.3027,169.8443,170.1632,217878.0
2024-11-04 10:05:00,170.75,170.83,170.48,170.52,165632.0,170.1532,170.2329,169.8841,169.924,165632.0
2024-11-04 10:10:00,170.53,170.81,170.51,170.66,129917.0,169.934,170.213,169.914,170.0635,129917.0
2024-11-04 10:15:00,170.66,170.75,170.45,170.75,174308.0,170.0635,170.1532,169.8542,170.1532,174308.0
2024-11-04 10:20:00,170.78,171.27,170.77,171.25,141341.0,170.1831,170.6714,170.1731,170.6514,141341.0
2024-11-04 10:25:00,171.26,171.27,170.81,170.95,149690.0,170.6614,170.6714,170.213,170.3525,149690.0
2024-11-04 10:30:00,170.95,171.17,170.83,171.17,65434.0,170.3525,170.5717,170.2329,170.5717,65434.0
2024-11-04 10:35:00,171.18,171.18,170.91,170.98,77862.0,170.5817,170.5817,170.3126,170.3824,77862.0
2024-11-04 10:40:00,170.98,171.1,170.88,171.05,67565.0,170.3824,170.502,170.2827,170.4521,67565.0
2024-11-04 10:45:00,171.06,171.25,170.95,171.25,118108.0,170.4621,170.6514,170.3525,170.6514,118108.0
2024-11-04 10:50:00,171.25,171.28,171.07,171.1,90228.0,170.6514,170.6813,170.4721,170.502,90228.0
2024-11-04 10:55:00,171.09,171.18,171.01,171.02,60857.0,170.492,170.5817,170.4123,170.4223,60857.0
2024-11-04 11:00:00,171.02,171.26,171.0,171.07,79461.0,170.4223,170.6614,170.4023,170.4721,79461.0
2024-11-04 11:05:00,171.07,171.09,170.72,170.76,113031.0,170.4721,170.492,170.1233,170.1632,113031.0
2024-11-04 11:10:00,170.76,171.09,170.76,171.01,72473.0,170.1632,170.492,170.1632,170.4123,72473.0
2024-11-04 11:15:00,171.03,171.08,170.56,170.63,68134.0,170.4322,170.482,169.9639,170.0336,68134.0
2024-11-04 11:20:00,170.62,170.74,170.57,170.69,63048.0,170.0236,170.1432,169.9738,170.0934,63048.0
2024-11-04 11:25:00,170.69,170.82,170.45,170.51,70206.0,170.0934,170.223,169.8542,169.914,70206.0
2024-11-04 11:30:00,170.5,170.63,170.22,170.22,144053.0,169.9041,170.0336,169.625,169.625,144053.0
2024-11-04 11:35:00,170.23,170.32,170.12,170.13,85389.0,169.635,169.7247,169.5254,169.5354,85389.0
2024-11-04 11:40:00,170.14,170.14,169.97,170.07,82461.0,169.5453,169.5453,169.3759,169.4756,82461.0
2024-11-04 11:45:00,170.06,170.06,169.67,169.67,117985.0,169.4656,169.4656,169.077,169.077,117985.0
2024-11-04 11:50:00,169.67,169.78,169.58,169.78,101020.0,169.077,169.1866,168.9873,169.1866,101020.0
2024-11-04 11:55:00,169.77,169.86,169.51,169.82,92972.0,169.1766,169.2663,168.9175,169.2264,92972.0
2024-11-04 12:00:00,169.82,169.99,169.81,169.88,134754.0,169.2264,169.3959,169.2165,169.2862,134754.0
2024-11-04 12:05:00,169.88,169.91,169.56,169.62,75926.0,169.2862,169.3161,168.9674,169.0271,75926.0
2024-11-04 12:10:00,169.62,169.92,169.61,169.79,88175.0,169.0271,169.3261,169.0172,169.1966,88175.0
2024-11-04 12:15:00,169.8,169.85,169.69,169.79,70550.0,169.2065,169.2563,169.0969,169.1966,70550.0
2024-11-04 12:20:00,169.78,170.07,169.76,169.93,107732.0,169.1866,169.4756,169.1667,169.3361,107732.0
2024-11-04 12:25:00,169.95,170.31,169.92,170.28,65452.0,169.356,169.7147,169.3261,169.6848,65452.0
2024-11-04 12:30:00,170.28,170.37,170.16,170.23,53725.0,169.6848,169.7745,169.5653,169.635,53725.0
2024-11-04 12:35:00,170.23,170.43,170.21,170.24,58299.0,169.635,169.8343,169.6151,169.645,58299.0
2024-11-04 12:40:00,170.25,170.29,170.16,170.25,27747.0,169.6549,169.6948,169.5653,169.6549,27747.0
2024-11-04 12:45:00,170.28,170.55,170.25,170.54,39916.0,169.6848,169.9539,169.6549,169.9439,39916.0
2024-11-04 12:50:00,170.55,170.59,170.43,170.59,37049.0,169.9539,169.9938,169.8343,169.9938,37049.0
2024-11-04 12:55:00,170.6,170.79,170.52,170.74,54590.0,170.0037,170.1931,169.924,170.1432,54590.0
2024-11-04 13:00:00,170.74,170.91,170.71,170.82,49173.0,170.1432,170.3126,170.1133,170.223,49173.0
2024-11-04 13:05:00,170.81,170.9,170.56,170.65,63492.0,170.213,170.3027,169.9639,170.0535,63492.0
2024-11-04 13:10:00,170.66,171.1,170.66,170.97,92488.0,170.0635,170.502,170.0635,170.3724,92488.0
2024-11-04 13:15:00,170.97,171.14,170.93,171.06,61200.0,170.3724,170.5418,170.3326,170.4621,61200.0
2024-11-04 13:20:00,171.06,171.22,170.97,171.14,51217.0,170.4621,170.6216,170.3724,170.5418,51217.0
2024-11-04 13:25:00,171.14,171.17,170.92,170.97,44033.0,170.5418,170.5717,170.3226,170.3724,44033.0
2024-11-04 13:30:00,170.96,171.04,170.92,170.96,42383.0,170.3625,170.4422,170.3226,170.3625,42383.0
2024-11-04 13:35:00,170.95,170.99,170.84,170.92,39719.0,170.3525,170.3924,170.2429,170.3226,39719.0
2024-11-04 13:40:00,170.93,171.02,170.87,170.96,39650.0,170.3326,170.4223,170.2728,170.3625,39650.0
2024-11-04 13:45:00,170.97,171.13,170.92,171.01,69757.0,170.3724,170.5319,170.3226,170.4123,69757.0
2024-11-04 13:50:00,171.0,171.09,170.93,170.99,66992.0,170.4023,170.492,170.3326,170.3924,66992.0
2024-11-04 13:55:00,170.96,170.99,170.84,170.85,51254.0,170.3625,170.3924,170.2429,170.2528,51254.0
2024-11-04 14:00:00,170.86,171.03,170.85,171.03,46459.0,170.2628,170.4322,170.2528,170.4322,46459.0
2024-11-04 14:05:00,171.03,171.14,170.98,170.99,62977.0,170.4322,170.5418,170.3824,170.3924,62977.0
2024-11-04 14:10:00,170.99,171.06,170.95,171.05,67164.0,170.3924,170.4621,170.3525,170.4521,67164.0
2024-11-04 14:15:00,171.06,171.16,171.03,171.08,53459.0,170.4621,170.5618,170.4322,170.482,53459.0
2024-11-04 14:20:00,171.08,171.14,171.0,171.03,27292.0,170.482,170.5418,170.4023,170.4322,27292.0
2024-11-04 14:25:00,171.03,171.22,171.02,171.09,59779.0,170.4322,170.6216,170.4223,170.492,59779.0
2024-11-04 14:30:00,171.09,171.22,171.04,171.13,52661.0,170.492,170.6216,170.4422,170.5319,52661.0
2024-11-04 14:35:00,171.13,171.24,171.12,171.21,49561.0,170.5319,170.6415,170.5219,170.6116,49561.0
2024-11-04 14:40:00,171.2,171.22,171.04,171.06,42645.0,170.6016,170.6216,170.4422,170.4621,42645.0
2024-11-04 14:45:00,171.06,171.12,170.98,171.12,61813.0,170.4621,170.5219,170.3824,170.5219,61813.0
2024-11-04 14:50:00,171.11,171.19,171.08,171.13,33235.0,170.5119,170.5917,170.482,170.5319,33235.0
2024-11-04 14:55:00,171.14,171.17,171.04,171.08,38187.0,170.5418,170.5717,170.4422,170.482,38187.0
2024-11-04 15:00:00,171.08,171.13,171.04,171.08,41609.0,170.482,170.5319,170.4422,170.482,41609.0
2024-11-04 15:05:00,171.08,171.11,171.0,171.0,64609.0,170.482,170.5119,170.4023,170.4023,64609.0
2024-11-04 15:10:00,171.0,171.04,170.92,170.93,43870.0,170.4023,170.4422,170.3226,170.3326,43870.0
2024-11-04 15:15:00,170.93,171.07,170.87,171.05,46526.0,170.3326,170.4721,170.2728,170.4521,46526.0
2024-11-04 15:20:00,171.07,171.11,170.98,171.1,36052.0,170.4721,170.5119,170.3824,170.502,36052.0
2024-11-04 15:25:00,171.11,171.16,170.9,170.91,60604.0,170.5119,170.5618,170.3027,170.3126,60604.0
2024-11-04 15:30:00,170.9,170.92,170.64,170.66,80563.0,170.3027,170.3226,170.0436,170.0635,80563.0
2024-11-04 15:35:00,170.66,170.72,170.48,170.56,89503.0,170.0635,170.1233,169.8841,169.9639,89503.0
2024-11-04 15:40:00,170.56,170.86,170.53,170.77,106910.0,169.9639,170.2628,169.934,170.1731,106910.0
2024-11-04 15:45:00,170.77,170.92,170.77,170.86,125282.0,170.1731,170.3226,170.1731,170.2628,125282.0
2024-11-04 15:50:00,170.88,170.89,170.62,170.64,155361.0,170.2827,170.2927,170.0236,170.0436,155361.0
2024-11-04 15:55:00,170.64,170.76,170.59,170.72,501087.0,170.0436,170.1632,169.9938,170.1233,501087.0
2024-11-05 09:30:00,170.83,171.48,170.71,170.8,542118.0,170.2329,170.8806,170.1133,170.203,542118.0
2024-11-05 09:35:00,170.83,171.31,170.78,171.1,158146.0,170.2329,170.7112,170.1831,170.502,158146.0
2024-11-05 09:40:00,171.11,171.15,170.37,170.57,183615.0,170.5119,170.5518,169.7745,169.9738,183615.0
2024-11-05 09:45:00,170.58,171.03,170.53,170.97,126474.0,169.9838,170.4322,169.934,170.3724,126474.0
2024-11-05 09:50:00,170.97,171.22,170.86,171.19,127591.0,170.3724,170.6216,170.2628,170.5917,127591.0
2024-11-05 09:55:00,171.16,171.4,171.11,171.3,194358.0,170.5618,170.8009,170.5119,170.7013,194358.0
2024-11-05 10:00:00,171.32,171.62,171.17,171.4,156505.0,170.7212,171.0202,170.5717,170.8009,156505.0
2024-11-05 10:05:00,171.42,171.48,171.24,171.24,89013.0,170.8209,170.8806,170.6415,170.6415,89013.0
2024-11-05 10:10:00,171.25,171.35,171.04,171.31,89574.0,170.6514,170.7511,170.4422,170.7112,89574.0
2024-11-05 10:15:00,171.32,171.4,171.17,171.28,58549.0,170.7212,170.8009,170.5717,170.6813,58549.0
2024-11-05 10:20:00,171.3,171.43,171.09,171.4,68308.0,170.7013,170.8308,170.492,170.8009,68308.0
2024-11-05 10:25:00,171.44,171.47,170.97,171.0,76929.0,170.8408,170.8707,170.3724,170.4023,76929.0
2024-11-05 10:30:00,171.01,171.1,170.88,171.06,131385.0,170.4123,170.502,170.2827,170.4621,131385.0
2024-11-05 10:35:00,171.06,171.21,171.01,171.13,117635.0,170.4621,170.6116,170.4123,170.5319,117635.0
2024-11-05 10:40:00,171.15,171.2,171.0,171.09,48703.0,170.5518,170.6016,170.4023,170.492,48703.0
2024-11-05 10:45:00,171.08,171.25,170.99,171.25,52608.0,170.482,170.6514,170.3924,170.6514,52608.0
2024-11-05 10:50:00,171.25,171.25,170.89,170.9,84569.0,170.6514,170.6514,170.2927,170.3027,84569.0
2024-11-05 10:55:00,170.9,170.93,170.69,170.93,86479.0,170.3027,170.3326,170.0934,170.3326,86479.0
2024-11-05 11:00:00,170.92,171.08,170.83,171.03,132145.0,170.3226,170.482,170.2329,170.4322,132145.0
2024-11-05 11:05:00,171.02,171.4,170.97,171.36,96331.0,170.4223,170.8009,170.3724,170.7611,96331.0
2024-11-05 11:10:00,171.35,171.43,171.19,171.38,80635.0,170.7511,170.8308,170.5917,170.781,80635.0
2024-11-05 11:15:00,171.37,171.44,171.31,171.43,54935.0,170.771,170.8408,170.7112,170.8308,54935.0
2024-11-05 11:20:00,171.44,171.57,171.4,171.51,81483.0,170.8408,170.9703,170.8009,170.9105,81483.0
2024-11-05 11:25:00,171.51,171.52,171.25,171.28,58034.0,170.9105,170.9205,170.6514,170.6813,58034.0
2024-11-05 11:30:00,171.29,171.5,171.27,171.43,77338.0,170.6913,170.9006,170.6714,170.8308,77338.0
2024-11-05 11:35:00,171.42,171.43,171.27,171.33,54365.0,170.8209,170.8308,170.6714,170.7312,54365.0
2024-11-05 11:40:00,171.31,171.32,171.1,171.16,44409.0,170.7112,170.7212,170.502,170.5618,44409.0
2024-11-05 11:45:00,171.17,171.33,171.14,171.24,56534.0,170.5717,170.7312,170.5418,170.6415,56534.0
2024-11-05 11:50:00,171.25,171.38,171.15,171.37,45655.0,170.6514,170.781,170.5518,170.771,45655.0
2024-11-05 11:55:00,171.36,171.37,171.12,171.13,47435.0,170.7611,170.771,170.5219,170.5319,47435.0
2024-11-05 12:00:00,171.13,171.32,171.13,171.26,53681.0,170.5319,170.7212,170.5319,170.6614,53681.0
2024-11-05 12:05:00,171.26,171.33,171.23,171.24,34505.0,170.6614,170.7312,170.6315,170.6415,34505.0
2024-11-05 12:10:00,171.24,171.6,171.24,171.59,58872.0,170.6415,171.0002,170.6415,170.9903,58872.0
2024-11-05 12:15:00,171.59,171.66,171.49,171.65,42510.0,170.9903,171.06,170.8906,171.05,42510.0
2024-11-05 12:20:00,171.64,171.74,171.55,171.69,50324.0,171.0401,171.1397,170.9504,171.0899,50324.0
2024-11-05 12:25:00,171.69,171.7,171.46,171.5,46063.0,171.0899,171.0999,170.8607,170.9006,46063.0
2024-11-05 12:30:00,171.51,171.72,171.51,171.6,42412.0,170.9105,171.1198,170.9105,171.0002,42412.0
2024-11-05 12:35:00,171.62,171.7,171.5,171.67,48880.0,171.0202,171.0999,170.9006,171.07,48880.0
2024-11-05 12:40:00,171.67,172.09,171.65,172.09,112445.0,171.07,171.4885,171.05,171.4885,112445.0
2024-11-05 12:45:00,172.08,172.1,171.89,171.97,66222.0,171.4785,171.4985,171.2892,171.3689,66222.0
2024-11-05 12:50:00,171.97,172.05,171.91,172.03,30817.0,171.3689,171.4487,171.3091,171.4287,30817.0
2024-11-05 12:55:00,172.04,172.07,171.75,171.82,58729.0,171.4387,171.4686,171.1497,171.2195,58729.0
2024-11-05 13:00:00,171.84,171.9,171.71,171.88,49070.0,171.2394,171.2992,171.1098,171.2792,49070.0
2024-11-05 13:05:00,171.89,172.0,171.87,171.87,29818.0,171.2892,171.3988,171.2693,171.2693,29818.0
2024-11-05 13:10:00,171.87,171.9,171.77,171.78,45936.0,171.2693,171.2992,171.1696,171.1796,45936.0
2024-11-05 13:15:00,171.79,171.97,171.78,171.83,41910.0,171.1896,171.3689,171.1796,171.2294,41910.0
2024-11-05 13:20:00,171.83,171.91,171.79,171.91,52177.0,171.2294,171.3091,171.1896,171.3091,52177.0
2024-11-05 13:25:00,171.89,171.97,171.67,171.76,45649.0,171.2892,171.3689,171.07,171.1597,45649.0
2024-11-05 13:30:00,171.77,171.91,171.71,171.73,61497.0,171.1696,171.3091,171.1098,171.1298,61497.0
2024-11-05 13:35:00,171.73,171.73,171.47,171.53,250450.0,171.1298,171.1298,170.8707,170.9305,250450.0
2024-11-05 13:40:00,171.54,171.72,171.52,171.52,76287.0,170.9404,171.1198,170.9205,170.9205,76287.0
2024-11-05 13:45:00,171.53,171.62,171.37,171.38,62387.0,170.9305,171.0202,170.771,170.781,62387.0
2024-11-05 13:50:00,171.38,171.41,171.26,171.35,85105.0,170.781,170.8109,170.6614,170.7511,85105.0
2024-11-05 13:55:00,171.35,171.4,171.32,171.35,45107.0,170.7511,170.8009,170.7212,170.7511,45107.0
2024-11-05 14:00:00,171.35,171.4,171.24,171.37,61257.0,170.7511,170.8009,170.6415,170.771,61257.0
2024-11-05 14:05:00,171.38,171.51,171.35,171.47,50604.0,170.781,170.9105,170.7511,170.8707,50604.0
2024-11-05 14:10:00,171.49,171.54,171.36,171.39,78823.0,170.8906,170.9404,170.7611,170.791,78823.0
2024-11-05 14:15:00,171.37,171.49,171.3,171.46,42044.0,170.771,170.8906,170.7013,170.8607,42044.0
2024-11-05 14:20:00,171.46,171.46,171.26,171.28,69041.0,170.8607,170.8607,170.6614,170.6813,69041.0
2024-11-05 14:25:00,171.3,171.51,171.29,171.47,132941.0,170.7013,170.9105,170.6913,170.8707,132941.0
2024-11-05 14:30:00,171.48,171.6,171.41,171.55,61012.0,170.8806,171.0002,170.8109,170.9504,61012.0
2024-11-05 14:35:00,171.56,171.63,171.5,171.55,33802.0,170.9604,171.0301,170.9006,170.9504,33802.0
2024-11-05 14:40:00,171.55,171.58,171.47,171.53,24756.0,170.9504,170.9803,170.8707,170.9305,24756.0
2024-11-05 14:45:00,171.53,171.55,171.44,171.48,41810.0,170.9305,170.9504,170.8408,170.8806,41810.0
2024-11-05 14:50:00,171.48,171.49,171.28,171.3,75180.0,170.8806,170.8906,170.6813,170.7013,75180.0
2024-11-05 14:55:00,171.3,171.47,171.26,171.42,59277.0,170.7013,170.8707,170.6614,170.8209,59277.0
2024-11-05 15:00:00,171.41,171.46,171.32,171.38,46753.0,170.8109,170.8607,170.7212,170.781,46753.0
2024-11-05 15:05:00,171.39,171.58,171.39,171.57,51066.0,170.791,170.9803,170.791,170.9703,51066.0
2024-11-05 15:10:00,171.57,171.64,171.43,171.62,63912.0,170.9703,171.0401,170.8308,171.0202,63912.0
2024-11-05 15:15:00,171.61,171.64,171.53,171.64,56530.0,171.0102,171.0401,170.9305,171.0401,56530.0
2024-11-05 15:20:00,171.63,171.66,171.51,171.52,46153.0,171.0301,171.06,170.9105,170.9205,46153.0
2024-11-05 15:25:00,171.52,171.53,171.4,171.46,61873.0,170.9205,170.9305,170.8009,170.8607,61873.0
2024-11-05 15:30:00,171.46,171.6,171.43,171.56,91238.0,170.8607,171.0002,170.8308,170.9604,91238.0
2024-11-05 15:35:00,171.55,171.58,171.46,171.53,74982.0,170.9504,170.9803,170.8607,170.9305,74982.0
2024-11-05 15:40:00,171.53,171.55,171.29,171.29,69826.0,170.9305,170.9504,170.6913,170.6913,69826.0
2024-11-05 15:45:00,171.29,171.5,171.26,171.47,74349.0,170.6913,170.9006,170.6614,170.8707,74349.0
2024-11-05 15:50:00,171.48,171.48,171.0,171.02,144098.0,170.8806,170.8806,170.4023,170.4223,144098.0
2024-11-05 15:55:00,171.03,171.48,171.03,171.39,405533.0,170.4322,170.8806,170.4322,170.791,405533.0
2024-11-06 09:30:00,175.27,177.04,175.04,176.74,1881731.0,174.6574,176.4212,174.4282,176.1223,1881731.0
2024-11-06 09:35:00,176.72,176.72,175.9,176.3,510082.0,176.1023,176.1023,175.2852,175.6838,510082.0
2024-11-06 09:40:00,176.29,177.32,176.21,176.83,448732.0,175.6738,176.7002,175.5941,176.2119,448732.0
2024-11-06 09:45:00,176.84,176.86,175.8,176.08,419107.0,176.2219,176.2418,175.1855,175.4646,419107.0
2024-11-06 09:50:00,176.12,176.71,175.88,176.26,261937.0,175.5044,176.0924,175.2653,175.6439,261937.0
2024-11-06 09:55:00,176.25,176.62,176.14,176.47,237024.0,175.634,176.0027,175.5244,175.8532,237024.0
2024-11-06 10:00:00,176.48,176.78,176.31,176.39,275806.0,175.8632,176.1621,175.6938,175.7735,275806.0
2024-11-06 10:05:00,176.38,177.0,176.31,176.88,234954.0,175.7635,176.3814,175.6938,176.2618,234954.0
2024-11-06 10:10:00,176.88,177.58,176.86,177.53,251314.0,176.2618,176.9593,176.2418,176.9095,251314.0
2024-11-06 10:15:00,177.55,178.31,177.28,178.16,393774.0,176.9294,177.6868,176.6604,177.5373,393774.0
2024-11-06 10:20:00,178.16,178.27,177.89,177.89,257798.0,177.5373,177.6469,177.2682,177.2682,257798.0
2024-11-06 10:25:00,177.89,178.11,177.8,177.81,200072.0,177.2682,177.4875,177.1786,177.1885,200072.0
2024-11-06 10:30:00,177.83,177.92,177.61,177.71,146830.0,177.2084,177.2981,176.9892,177.0889,146830.0
2024-11-06 10:35:00,177.69,177.83,177.3,177.37,151147.0,177.0689,177.2084,176.6803,176.7501,151147.0
2024-11-06 10:40:00,177.38,177.51,177.21,177.35,139536.0,176.76,176.8896,176.5906,176.7301,139536.0
2024-11-06 10:45:00,177.33,177.33,176.85,176.99,132547.0,176.7102,176.7102,176.2319,176.3714,132547.0
2024-11-06 10:50:00,176.99,177.16,176.85,176.95,105666.0,176.3714,176.5408,176.2319,176.3315,105666.0
2024-11-06 10:55:00,176.97,177.07,176.64,176.82,123916.0,176.3515,176.4511,176.0226,176.202,123916.0
2024-11-06 11:00:00,176.82,176.82,176.46,176.49,110082.0,176.202,176.202,175.8432,175.8731,110082.0
2024-11-06 11:05:00,176.49,176.86,176.37,176.74,137821.0,175.8731,176.2418,175.7536,176.1223,137821.0
2024-11-06 11:10:00,176.73,177.24,176.71,177.22,157064.0,176.1123,176.6205,176.0924,176.6006,157064.0
2024-11-06 11:15:00,177.22,177.38,176.86,177.05,144038.0,176.6006,176.76,176.2418,176.4312,144038.0
2024-11-06 11:20:00,177.02,177.03,176.8,176.92,125618.0,176.4013,176.4112,176.182,176.3016,125618.0
2024-11-06 11:25:00,176.92,177.25,176.9,177.15,113875.0,176.3016,176.6305,176.2817,176.5308,113875.0
2024-11-06 11:30:00,177.15,177.19,176.89,176.91,96989.0,176.5308,176.5707,176.2717,176.2917,96989.0
2024-11-06 11:35:00,176.91,177.18,176.89,177.17,112953.0,176.2917,176.5607,176.2717,176.5508,112953.0
2024-11-06 11:40:00,177.17,177.33,177.14,177.22,134682.0,176.5508,176.7102,176.5209,176.6006,134682.0
2024-11-06 11:45:00,177.23,177.37,177.02,177.28,90811.0,176.6105,176.7501,176.4013,176.6604,90811.0
2024-11-06 11:50:00,177.29,177.57,177.28,177.53,123086.0,176.6703,176.9494,176.6604,176.9095,123086.0
2024-11-06 11:55:00,177.55,177.58,177.25,177.27,77310.0,176.9294,176.9593,176.6305,176.6504,77310.0
2024-11-06 12:00:00,177.26,177.27,176.9,176.9,79437.0,176.6404,176.6504,176.2817,176.2817,79437.0
2024-11-06 12:05:00,176.92,177.15,176.8,177.01,65782.0,176.3016,176.5308,176.182,176.3913,65782.0
2024-11-06 12:10:00,177.02,177.07,176.91,176.98,72097.0,176.4013,176.4511,176.2917,176.3614,72097.0
2024-11-06 12:15:00,176.99,177.01,176.83,176.91,49236.0,176.3714,176.3913,176.2119,176.2917,49236.0
2024-11-06 12:20:00,176.93,177.1,176.86,177.06,49165.0,176.3116,176.481,176.2418,176.4411,49165.0
2024-11-06 12:25:00,177.07,177.26,177.02,177.2,77659.0,176.4511,176.6404,176.4013,176.5807,77659.0
2024-11-06 12:30:00,177.24,177.29,176.99,177.05,64995.0,176.6205,176.6703,176.3714,176.4312,64995.0
2024-11-06 12:35:00,177.05,177.06,176.93,176.93,46068.0,176.4312,176.4411,176.3116,176.3116,46068.0
2024-11-06 12:40:00,176.95,176.95,176.8,176.82,62212.0,176.3315,176.3315,176.182,176.202,62212.0
2024-11-06 12:45:00,176.84,177.14,176.84,177.07,79536.0,176.2219,176.5209,176.2219,176.4511,79536.0
2024-11-06 12:50:00,177.05,177.1,176.85,177.0,91526.0,176.4312,176.481,176.2319,176.3814,91526.0
2024-11-06 12:55:00,177.0,177.0,176.82,176.83,59437.0,176.3814,176.3814,176.202,176.2119,59437.0
2024-11-06 13:00:00,176.84,177.23,176.78,176.87,118330.0,176.2219,176.6105,176.1621,176.2518,118330.0
2024-11-06 13:05:00,176.87,177.07,176.76,177.05,51944.0,176.2518,176.4511,176.1422,176.4312,51944.0
2024-11-06 13:10:00,177.05,177.22,177.05,177.14,61439.0,176.4312,176.6006,176.4312,176.5209,61439.0
2024-11-06 13:15:00,177.13,177.24,177.05,177.23,47444.0,176.5109,176.6205,176.4312,176.6105,47444.0
2024-11-06 13:20:00,177.23,177.24,177.03,177.04,69436.0,176.6105,176.6205,176.4112,176.4212,69436.0
2024-11-06 13:25:00,177.04,177.24,176.97,177.23,60943.0,176.4212,176.6205,176.3515,176.6105,60943.0
2024-11-06 13:30:00,177.25,177.3,177.17,177.28,49381.0,176.6305,176.6803,176.5508,176.6604,49381.0
2024-11-06 13:35:00,177.25,177.39,177.2,177.39,63657.0,176.6305,176.77,176.5807,176.77,63657.0
2024-11-06 13:40:00,177.39,177.57,177.31,177.5,98492.0,176.77,176.9494,176.6903,176.8796,98492.0
2024-11-06 13:45:00,177.52,177.79,177.51,177.77,107978.0,176.8995,177.1686,176.8896,177.1487,107978.0
2024-11-06 13:50:00,177.77,177.79,177.46,177.53,64546.0,177.1487,177.1686,176.8397,176.9095,64546.0
2024-11-06 13:55:00,177.5,177.72,177.49,177.63,75300.0,176.8796,177.0988,176.8696,177.0091,75300.0
2024-11-06 14:00:00,177.64,177.76,177.59,177.63,81721.0,177.0191,177.1387,176.9693,177.0091,81721.0
2024-11-06 14:05:00,177.63,177.78,177.59,177.75,96871.0,177.0091,177.1586,176.9693,177.1287,96871.0
2024-11-06 14:10:00,177.73,177.91,177.67,177.85,90896.0,177.1088,177.2882,177.049,177.2284,90896.0
2024-11-06 14:15:00,177.85,177.92,177.79,177.84,103665.0,177.2284,177.2981,177.1686,177.2184,103665.0
2024-11-06 14:20:00,177.86,177.88,177.73,177.83,75967.0,177.2383,177.2583,177.1088,177.2084,75967.0
2024-11-06 14:25:00,177.83,177.84,177.63,177.78,62982.0,177.2084,177.2184,177.0091,177.1586,62982.0
2024-11-06 14:30:00,177.78,178.0,177.78,177.98,95556.0,177.1586,177.3779,177.1586,177.3579,95556.0
2024-11-06 14:35:00,177.98,177.99,177.89,177.96,76001.0,177.3579,177.3679,177.2682,177.338,76001.0
2024-11-06 14:40:00,177.96,177.98,177.62,177.82,73009.0,177.338,177.3579,176.9992,177.1985,73009.0
2024-11-06 14:45:00,177.82,178.15,177.8,178.12,214939.0,177.1985,177.5273,177.1786,177.4974,214939.0
2024-11-06 14:50:00,178.11,178.2,178.0,178.03,126276.0,177.4875,177.5772,177.3779,177.4078,126276.0
2024-11-06 14:55:00,178.05,178.24,177.96,178.18,123328.0,177.4277,177.617,177.338,177.5572,123328.0
2024-11-06 15:00:00,178.18,178.26,178.11,178.14,80109.0,177.5572,177.6369,177.4875,177.5174,80109.0
2024-11-06 15:05:00,178.13,178.25,178.02,178.15,77889.0,177.5074,177.627,177.3978,177.5273,77889.0
2024-11-06 15:10:00,178.15,178.25,178.01,178.22,102525.0,177.5273,177.627,177.3878,177.5971,102525.0
2024-11-06 15:15:00,178.22,178.24,178.11,178.17,73356.0,177.5971,177.617,177.4875,177.5473,73356.0
2024-11-06 15:20:00,178.17,178.25,178.04,178.08,99969.0,177.5473,177.627,177.4177,177.4576,99969.0
2024-11-06 15:25:00,178.06,178.2,178.05,178.19,117423.0,177.4376,177.5772,177.4277,177.5672,117423.0
2024-11-06 15:30:00,178.2,178.24,178.12,178.13,103690.0,177.5772,177.617,177.4974,177.5074,103690.0
2024-11-06 15:35:00,178.12,178.19,177.97,177.98,116950.0,177.4974,177.5672,177.348,177.3579,116950.0
2024-11-06 15:40:00,177.98,178.32,177.94,178.31,115137.0,177.3579,177.6967,177.3181,177.6868,115137.0
2024-11-06 15:45:00,178.31,178.61,178.27,178.5,209221.0,177.6868,177.9857,177.6469,177.8761,209221.0
2024-11-06 15:50:00,178.5,178.64,177.91,177.97,402235.0,177.8761,178.0156,177.2882,177.348,402235.0
2024-11-06 15:55:00,177.99,178.45,177.76,178.29,1117944.0,177.3679,177.8263,177.1387,177.6668,1117944.0
2024-11-07 09:30:00,179.11,180.65,178.89,180.59,1180574.0,178.484,180.0186,178.2647,179.9588,1180574.0
2024-11-07 09:35:00,180.56,180.96,180.23,180.56,267282.0,179.9289,180.3275,179.6001,179.9289,267282.0
2024-11-07 09:40:00,180.57,180.66,179.75,179.96,213055.0,179.9389,180.0286,179.1217,179.331,213055.0
2024-11-07 09:45:00,179.93,180.0,179.5,179.51,158857.0,179.3011,179.3709,178.8726,178.8826,158857.0
2024-11-07 09:50:00,179.52,179.93,179.47,179.84,155060.0,178.8925,179.3011,178.8427,179.2114,155060.0
2024-11-07 09:55:00,179.85,180.15,179.79,180.05,143693.0,179.2214,179.5203,179.1616,179.4207,143693.0
2024-11-07 10:00:00,180.04,180.04,179.44,179.83,157361.0,179.4107,179.4107,178.8128,179.2015,157361.0
2024-11-07 10:05:00,179.83,179.95,179.65,179.84,124906.0,179.2015,179.321,179.0221,179.2114,124906.0
2024-11-07 10:10:00,179.83,180.0,179.63,179.63,148710.0,179.2015,179.3709,179.0022,179.0022,148710.0
2024-11-07 10:15:00,179.65,179.83,179.39,179.77,101191.0,179.0221,179.2015,178.763,179.1417,101191.0
2024-11-07 10:20:00,179.79,180.01,179.73,180.0,118450.0,179.1616,179.3808,179.1018,179.3709,118450.0
2024-11-07 10:25:00,179.99,180.01,179.32,179.33,108298.0,179.3609,179.3808,178.6932,178.7032,108298.0
2024-11-07 10:30:00,179.34,179.61,179.28,179.44,140838.0,178.7132,178.9822,178.6534,178.8128,140838.0
2024-11-07 10:35:00,179.45,179.75,179.34,179.69,74760.0,178.8228,179.1217,178.7132,179.0619,74760.0
2024-11-07 10:40:00,179.69,179.93,179.64,179.85,133479.0,179.0619,179.3011,179.0121,179.2214,133479.0
2024-11-07 10:45:00,179.86,180.01,179.86,179.89,73639.0,179.2314,179.3808,179.2314,179.2612,73639.0
2024-11-07 10:50:00,179.89,180.15,179.82,180.1,78332.0,179.2612,179.5203,179.1915,179.4705,78332.0
2024-11-07 10:55:00,180.1,180.39,180.04,180.38,83741.0,179.4705,179.7595,179.4107,179.7495,83741.0
2024-11-07 11:00:00,180.39,180.55,180.28,180.5,114715.0,179.7595,179.9189,179.6499,179.8691,114715.0
2024-11-07 11:05:00,180.5,180.57,180.35,180.5,88212.0,179.8691,179.9389,179.7196,179.8691,88212.0
2024-11-07 11:10:00,180.51,180.69,180.42,180.63,74465.0,179.8791,180.0585,179.7894,179.9987,74465.0
2024-11-07 11:15:00,180.63,180.99,180.62,180.99,126698.0,179.9987,180.3574,179.9887,180.3574,126698.0
2024-11-07 11:20:00,180.99,181.16,180.77,181.16,219189.0,180.3574,180.5268,180.1382,180.5268,219189.0
2024-11-07 11:25:00,181.14,181.17,180.91,180.94,105931.0,180.5069,180.5368,180.2777,180.3076,105931.0
2024-11-07 11:30:00,180.92,181.17,180.86,181.16,82677.0,180.2876,180.5368,180.2279,180.5268,82677.0
2024-11-07 11:35:00,181.16,181.24,181.09,181.2,83085.0,180.5268,180.6065,180.4571,180.5667,83085.0
2024-11-07 11:40:00,181.2,181.33,181.18,181.25,91734.0,180.5667,180.6962,180.5467,180.6165,91734.0
2024-11-07 11:45:00,181.24,181.39,181.13,181.37,95845.0,180.6065,180.756,180.4969,180.7361,95845.0
2024-11-07 11:50:00,181.36,181.43,181.22,181.41,86189.0,180.7261,180.7959,180.5866,180.7759,86189.0
2024-11-07 11:55:00,181.41,181.57,181.32,181.55,109936.0,180.7759,180.9354,180.6863,180.9154,109936.0
2024-11-07 12:00:00,181.55,181.58,181.2,181.27,90353.0,180.9154,180.9453,180.5667,180.6364,90353.0
2024-11-07 12:05:00,181.27,181.28,180.92,180.94,79384.0,180.6364,180.6464,180.2876,180.3076,79384.0
2024-11-07 12:10:00,180.92,181.24,180.86,181.17,72406.0,180.2876,180.6065,180.2279,180.5368,72406.0
2024-11-07 12:15:00,181.18,181.24,180.96,181.01,75123.0,180.5467,180.6065,180.3275,180.3773,75123.0
2024-11-07 12:20:00,181.01,181.08,180.82,180.84,80098.0,180.3773,180.4471,180.188,180.2079,80098.0
2024-11-07 12:25:00,180.84,180.9,180.78,180.87,64184.0,180.2079,180.2677,180.1481,180.2378,64184.0
2024-11-07 12:30:00,180.87,181.06,180.75,180.75,61189.0,180.2378,180.4272,180.1182,180.1182,61189.0
2024-11-07 12:35:00,180.76,181.16,180.74,181.11,58876.0,180.1282,180.5268,180.1083,180.477,58876.0
2024-11-07 12:40:00,181.09,181.19,181.01,181.08,52690.0,180.4571,180.5567,180.3773,180.4471,52690.0
2024-11-07 12:45:00,181.08,181.37,181.03,181.24,100842.0,180.4471,180.7361,180.3973,180.6065,100842.0
2024-11-07 12:50:00,181.25,181.26,181.01,181.05,66787.0,180.6165,180.6265,180.3773,180.4172,66787.0
2024-11-07 12:55:00,181.05,181.25,181.05,181.14,65729.0,180.4172,180.6165,180.4172,180.5069,65729.0
2024-11-07 13:00:00,181.17,181.22,181.06,181.15,48182.0,180.5368,180.5866,180.4272,180.5168,48182.0
2024-11-07 13:05:00,181.15,181.29,180.98,181.1,58767.0,180.5168,180.6564,180.3474,180.467,58767.0
2024-11-07 13:10:00,181.1,181.2,181.0,181.15,62479.0,180.467,180.5667,180.3674,180.5168,62479.0
2024-11-07 13:15:00,181.17,181.28,181.04,181.11,60410.0,180.5368,180.6464,180.4072,180.477,60410.0
2024-11-07 13:20:00,181.13,181.25,181.1,181.17,43309.0,180.4969,180.6165,180.467,180.5368,43309.0
2024-11-07 13:25:00,181.18,181.29,181.15,181.18,36387.0,180.5467,180.6564,180.5168,180.5467,36387.0
2024-11-07 13:30:00,181.16,181.17,180.86,180.87,49538.0,180.5268,180.5368,180.2279,180.2378,49538.0
2024-11-07 13:35:00,180.88,181.07,180.81,181.07,52015.0,180.2478,180.4371,180.178,180.4371,52015.0
2024-11-07 13:40:00,181.06,181.09,180.92,181.0,51961.0,180.4272,180.4571,180.2876,180.3674,51961.0
2024-11-07 13:45:00,181.01,181.05,180.86,180.91,43990.0,180.3773,180.4172,180.2279,180.2777,43990.0
2024-11-07 13:50:00,180.91,181.22,180.91,181.21,66464.0,180.2777,180.5866,180.2777,180.5766,66464.0
2024-11-07 13:55:00,181.22,181.3,181.17,181.28,78717.0,180.5866,180.6663,180.5368,180.6464,78717.0
2024-11-07 14:00:00,181.28,181.49,181.16,181.33,99368.0,180.6464,180.8557,180.5268,180.6962,99368.0
2024-11-07 14:05:00,181.34,181.49,181.19,181.47,86757.0,180.7062,180.8557,180.5567,180.8357,86757.0
2024-11-07 14:10:00,181.47,181.61,181.43,181.5,97816.0,180.8357,180.9752,180.7959,180.8656,97816.0
2024-11-07 14:15:00,181.5,181.65,181.45,181.58,87456.0,180.8656,181.0151,180.8158,180.9453,87456.0
2024-11-07 14:20:00,181.57,181.62,181.47,181.54,62401.0,180.9354,180.9852,180.8357,180.9055,62401.0
2024-11-07 14:25:00,181.55,181.66,181.46,181.56,99887.0,180.9154,181.0251,180.8258,180.9254,99887.0
2024-11-07 14:30:00,181.56,182.0,181.55,181.94,146418.0,180.9254,181.3639,180.9154,181.3041,146418.0
2024-11-07 14:35:00,181.96,182.17,181.93,182.02,268723.0,181.324,181.5333,181.2941,181.3838,268723.0
2024-11-07 14:40:00,182.03,182.08,181.64,182.06,175216.0,181.3938,181.4436,181.0051,181.4237,175216.0
2024-11-07 14:45:00,182.05,182.19,181.86,182.07,80658.0,181.4137,181.5532,181.2244,181.4336,80658.0
2024-11-07 14:50:00,182.08,182.19,181.97,182.02,65566.0,181.4436,181.5532,181.334,181.3838,65566.0
2024-11-07 14:55:00,182.02,182.37,182.02,182.36,98178.0,181.3838,181.7326,181.3838,181.7226,98178.0
2024-11-07 15:00:00,182.37,182.46,182.18,182.38,78749.0,181.7326,181.8223,181.5432,181.7425,78749.0
2024-11-07 15:05:00,182.38,182.39,182.05,182.34,112746.0,181.7425,181.7525,181.4137,181.7027,112746.0
2024-11-07 15:10:00,182.34,182.43,182.08,182.39,94361.0,181.7027,181.7924,181.4436,181.7525,94361.0
2024-11-07 15:15:00,182.4,182.58,182.33,182.35,141742.0,181.7625,181.9418,181.6927,181.7127,141742.0
2024-11-07 15:20:00,182.35,182.53,182.31,182.45,103472.0,181.7127,181.892,181.6728,181.8123,103472.0
2024-11-07 15:25:00,182.44,182.45,182.32,182.37,103299.0,181.8023,181.8123,181.6828,181.7326,103299.0
2024-11-07 15:30:00,182.36,182.46,182.15,182.21,128381.0,181.7226,181.8223,181.5134,181.5731,128381.0
2024-11-07 15:35:00,182.21,182.21,181.98,182.09,125621.0,181.5731,181.5731,181.3439,181.4536,125621.0
2024-11-07 15:40:00,182.1,182.28,181.99,182.05,104762.0,181.4635,181.6429,181.3539,181.4137,104762.0
2024-11-07 15:45:00,182.05,182.39,182.05,182.15,125236.0,181.4137,181.7525,181.4137,181.5134,125236.0
2024-11-07 15:50:00,182.23,182.26,181.94,182.05,258906.0,181.5931,181.623,181.3041,181.4137,258906.0
2024-11-07 15:55:00,182.07,182.39,181.99,182.29,504954.0,181.4336,181.7525,181.3539,181.6529,504954.0
2024-11-08 09:30:00,182.12,182.35,181.22,181.42,617218.0,181.4835,181.7127,180.5866,180.7859,617218.0
2024-11-08 09:35:00,181.43,181.61,180.38,180.93,354378.0,180.7959,180.9752,179.7495,180.2976,354378.0
2024-11-08 09:40:00,180.92,181.44,180.75,180.82,292322.0,180.2876,180.8058,180.1182,180.188,292322.0
2024-11-08 09:45:00,180.85,181.13,180.65,181.05,168516.0,180.2179,180.4969,180.0186,180.4172,168516.0
2024-11-08 09:50:00,181.07,181.25,181.02,181.09,126104.0,180.4371,180.6165,180.3873,180.4571,126104.0
2024-11-08 09:55:00,181.06,181.09,180.6,180.75,113236.0,180.4272,180.4571,179.9688,180.1182,113236.0
2024-11-08 10:00:00,180.76,181.27,180.68,180.94,122582.0,180.1282,180.6364,180.0485,180.3076,122582.0
2024-11-08 10:05:00,180.95,181.12,180.79,180.88,77821.0,180.3175,180.487,180.1581,180.2478,77821.0
2024-11-08 10:10:00,180.87,180.9,180.51,180.52,138462.0,180.2378,180.2677,179.8791,179.889,138462.0
2024-11-08 10:15:00,180.52,180.71,180.51,180.54,89979.0,179.889,180.0784,179.8791,179.909,89979.0
2024-11-08 10:20:00,180.55,180.65,180.08,180.09,120879.0,179.9189,180.0186,179.4506,179.4606,120879.0
2024-11-08 10:25:00,180.08,180.34,179.96,180.2,147640.0,179.4506,179.7097,179.331,179.5702,147640.0
2024-11-08 10:30:00,180.21,180.33,180.05,180.07,74518.0,179.5801,179.6997,179.4207,179.4406,74518.0
2024-11-08 10:35:00,180.07,180.23,179.95,180.19,134415.0,179.4406,179.6001,179.321,179.5602,134415.0
2024-11-08 10:40:00,180.19,180.2,179.89,179.96,99125.0,179.5602,179.5702,179.2612,179.331,99125.0
2024-11-08 10:45:00,179.96,180.1,179.82,180.02,106101.0,179.331,179.4705,179.1915,179.3908,106101.0
2024-11-08 10:50:00,180.02,180.07,179.74,179.76,87254.0,179.3908,179.4406,179.1118,179.1317,87254.0
2024-11-08 10:55:00,179.75,179.95,179.71,179.79,116474.0,179.1217,179.321,179.0819,179.1616,116474.0
2024-11-08 11:00:00,179.79,179.89,179.69,179.82,97622.0,179.1616,179.2612,179.0619,179.1915,97622.0
2024-11-08 11:05:00,179.82,179.91,179.68,179.73,84227.0,179.1915,179.2812,179.052,179.1018,84227.0
2024-11-08 11:10:00,179.74,180.31,179.57,180.18,137868.0,179.1118,179.6798,178.9424,179.5502,137868.0
2024-11-08 11:15:00,180.2,180.3,180.14,180.14,68310.0,179.5702,179.6698,179.5104,179.5104,68310.0
2024-11-08 11:20:00,180.15,180.16,180.01,180.11,41755.0,179.5203,179.5303,179.3808,179.4805,41755.0
2024-11-08 11:25:00,180.1,180.25,180.07,180.2,61496.0,179.4705,179.62,179.4406,179.5702,61496.0
2024-11-08 11:30:00,180.2,180.52,180.2,180.4,100988.0,179.5702,179.889,179.5702,179.7695,100988.0
2024-11-08 11:35:00,180.41,180.44,180.1,180.24,66333.0,179.7794,179.8093,179.4705,179.61,66333.0
2024-11-08 11:40:00,180.23,180.38,180.16,180.24,61108.0,179.6001,179.7495,179.5303,179.61,61108.0
2024-11-08 11:45:00,180.24,180.34,180.13,180.25,85185.0,179.61,179.7097,179.5004,179.62,85185.0
2024-11-08 11:50:00,180.25,180.37,180.17,180.32,65685.0,179.62,179.7396,179.5403,179.6897,65685.0
2024-11-08 11:55:00,180.33,180.53,180.33,180.5,54435.0,179.6997,179.899,179.6997,179.8691,54435.0
2024-11-08 12:00:00,180.49,180.54,180.28,180.35,58243.0,179.8592,179.909,179.6499,179.7196,58243.0
2024-11-08 12:05:00,180.37,180.43,180.3,180.35,40425.0,179.7396,179.7994,179.6698,179.7196,40425.0
2024-11-08 12:10:00,180.35,180.36,180.13,180.15,76067.0,179.7196,179.7296,179.5004,179.5203,76067.0
2024-11-08 12:15:00,180.15,180.33,180.15,180.29,62931.0,179.5203,179.6997,179.5203,179.6599,62931.0
2024-11-08 12:20:00,180.29,180.42,180.28,180.32,49761.0,179.6599,179.7894,179.6499,179.6897,49761.0
2024-11-08 12:25:00,180.32,180.39,180.2,180.3,58530.0,179.6897,179.7595,179.5702,179.6698,58530.0
2024-11-08 12:30:00,180.3,180.36,180.24,180.26,27562.0,179.6698,179.7296,179.61,179.63,27562.0
2024-11-08 12:35:00,180.26,180.42,180.23,180.34,47733.0,179.63,179.7894,179.6001,179.7097,47733.0
2024-11-08 12:40:00,180.33,180.43,180.26,180.28,47359.0,179.6997,179.7994,179.63,179.6499,47359.0
2024-11-08 12:45:00,180.29,180.41,180.29,180.32,38609.0,179.6599,179.7794,179.6599,179.6897,38609.0
2024-11-08 12:50:00,180.32,180.41,180.32,180.4,41339.0,179.6897,179.7794,179.6897,179.7695,41339.0
2024-11-08 12:55:00,180.39,180.42,180.31,180.34,28029.0,179.7595,179.7894,179.6798,179.7097,28029.0
2024-11-08 13:00:00,180.34,180.34,180.17,180.18,37642.0,179.7097,179.7097,179.5403,179.5502,37642.0
2024-11-08 13:05:00,180.18,180.23,180.04,180.06,42589.0,179.5502,179.6001,179.4107,179.4307,42589.0
2024-11-08 13:10:00,180.06,180.13,180.04,180.1,44883.0,179.4307,179.5004,179.4107,179.4705,44883.0
2024-11-08 13:15:00,180.11,180.13,179.88,179.88,64706.0,179.4805,179.5004,179.2513,179.2513,64706.0
2024-11-08 13:20:00,179.89,179.97,179.76,179.76,54765.0,179.2612,179.341,179.1317,179.1317,54765.0
2024-11-08 13:25:00,179.77,179.92,179.75,179.9,48351.0,179.1417,179.2911,179.1217,179.2712,48351.0
2024-11-08 13:30:00,179.9,180.31,179.9,180.28,53327.0,179.2712,179.6798,179.2712,179.6499,53327.0
2024-11-08 13:35:00,180.27,180.44,180.27,180.36,68457.0,179.6399,179.8093,179.6399,179.7296,68457.0
2024-11-08 13:40:00,180.37,180.41,180.3,180.37,74164.0,179.7396,179.7794,179.6698,179.7396,74164.0
2024-11-08 13:45:00,180.36,180.44,180.33,180.35,50432.0,179.7296,179.8093,179.6997,179.7196,50432.0
2024-11-08 13:50:00,180.36,180.44,180.29,180.29,46175.0,179.7296,179.8093,179.6599,179.6599,46175.0
2024-11-08 13:55:00,180.29,180.46,180.29,180.42,54079.0,179.6599,179.8293,179.6599,179.7894,54079.0
2024-11-08 14:00:00,180.41,180.41,180.18,180.21,53875.0,179.7794,179.7794,179.5502,179.5801,53875.0
2024-11-08 14:05:00,180.22,180.26,180.15,180.25,31379.0,179.5901,179.63,179.5203,179.62,31379.0
2024-11-08 14:10:00,180.25,180.28,180.07,180.24,178675.0,179.62,179.6499,179.4406,179.61,178675.0
2024-11-08 14:15:00,180.23,180.32,180.21,180.22,67251.0,179.6001,179.6897,179.5801,179.5901,67251.0
2024-11-08 14:20:00,180.21,180.32,180.21,180.3,33831.0,179.5801,179.6897,179.5801,179.6698,33831.0
2024-11-08 14:25:00,180.3,180.58,180.29,180.56,61342.0,179.6698,179.9488,179.6599,179.9289,61342.0
2024-11-08 14:30:00,180.56,180.65,180.53,180.53,51170.0,179.9289,180.0186,179.899,179.899,51170.0
2024-11-08 14:35:00,180.53,180.73,180.53,180.72,61962.0,179.899,180.0983,179.899,180.0883,61962.0
2024-11-08 14:40:00,180.72,180.79,180.61,180.64,39005.0,180.0883,180.1581,179.9787,180.0086,39005.0
2024-11-08 14:45:00,180.64,180.69,180.63,180.63,43652.0,180.0086,180.0585,179.9987,179.9987,43652.0
2024-11-08 14:50:00,180.64,180.69,180.57,180.68,33853.0,180.0086,180.0585,179.9389,180.0485,33853.0
2024-11-08 14:55:00,180.68,180.73,180.63,180.73,35328.0,180.0485,180.0983,179.9987,180.0983,35328.0
2024-11-08 15:00:00,180.72,180.73,180.42,180.54,64200.0,180.0883,180.0983,179.7894,179.909,64200.0
2024-11-08 15:05:00,180.53,180.6,180.43,180.47,52786.0,179.899,179.9688,179.7994,179.8392,52786.0
2024-11-08 15:10:00,180.47,180.49,180.35,180.41,46337.0,179.8392,179.8592,179.7196,179.7794,46337.0
2024-11-08 15:15:00,180.41,180.46,180.36,180.44,49132.0,179.7794,179.8293,179.7296,179.8093,49132.0
2024-11-08 15:20:00,180.44,180.44,180.23,180.27,62575.0,179.8093,179.8093,179.6001,179.6399,62575.0
2024-11-08 15:25:00,180.29,180.34,180.03,180.05,78072.0,179.6599,179.7097,179.4008,179.4207,78072.0
2024-11-08 15:30:00,180.05,180.17,179.9,179.96,103690.0,179.4207,179.5403,179.2712,179.331,103690.0
2024-11-08 15:35:00,179.96,180.18,179.95,180.13,51406.0,179.331,179.5502,179.321,179.5004,51406.0
2024-11-08 15:40:00,180.13,180.14,179.91,180.03,69764.0,179.5004,179.5104,179.2812,179.4008,69764.0
2024-11-08 15:45:00,180.06,180.21,180.01,180.03,75627.0,179.4307,179.5801,179.3808,179.4008,75627.0
2024-11-08 15:50:00,180.05,180.05,179.67,179.73,173763.0,179.4207,179.4207,179.042,179.1018,173763.0
2024-11-08 15:55:00,179.72,179.96,179.62,179.9,493551.0,179.0918,179.331,178.9922,179.2712,493551.0
2024-11-11 09:30:00,180.0,181.19,179.99,180.85,640949.0,179.3709,180.5567,179.3609,180.2179,640949.0
2024-11-11 09:35:00,180.86,181.24,180.59,180.69,176495.0,180.2279,180.6065,179.9588,180.0585,176495.0
2024-11-11 09:40:00,180.66,180.97,180.46,180.88,158642.0,180.0286,180.3375,179.8293,180.2478,158642.0
2024-11-11 09:45:00,180.88,181.25,180.59,181.22,239318.0,180.2478,180.6165,179.9588,180.5866,239318.0
2024-11-11 09:50:00,181.21,181.24,180.7,180.73,130586.0,180.5766,180.6065,180.0684,180.0983,130586.0
2024-11-11 09:55:00,180.72,181.14,180.71,181.12,126319.0,180.0883,180.5069,180.0784,180.487,126319.0
2024-11-11 10:00:00,181.12,181.23,180.99,181.17,140518.0,180.487,180.5966,180.3574,180.5368,140518.0
2024-11-11 10:05:00,181.14,181.54,181.01,181.51,171802.0,180.5069,180.9055,180.3773,180.8756,171802.0
2024-11-11 10:10:00,181.52,181.8,181.5,181.75,176386.0,180.8856,181.1646,180.8656,181.1147,176386.0
2024-11-11 10:15:00,181.76,181.79,181.25,181.27,110675.0,181.1247,181.1546,180.6165,180.6364,110675.0
2024-11-11 10:20:00,181.27,181.63,181.12,181.57,84066.0,180.6364,180.9952,180.487,180.9354,84066.0
2024-11-11 10:25:00,181.58,181.71,181.47,181.55,60274.0,180.9453,181.0749,180.8357,180.9154,60274.0
2024-11-11 10:30:00,181.55,181.75,181.48,181.59,74502.0,180.9154,181.1147,180.8457,180.9553,74502.0
2024-11-11 10:35:00,181.59,181.72,181.39,181.54,66467.0,180.9553,181.0849,180.756,180.9055,66467.0
2024-11-11 10:40:00,181.54,181.59,181.18,181.29,66938.0,180.9055,180.9553,180.5467,180.6564,66938.0
2024-11-11 10:45:00,181.3,181.4,181.24,181.39,52837.0,180.6663,180.766,180.6065,180.756,52837.0
2024-11-11 10:50:00,181.38,181.38,181.18,181.26,68001.0,180.746,180.746,180.5467,180.6265,68001.0
2024-11-11 10:55:00,181.26,181.37,181.23,181.27,51284.0,180.6265,180.7361,180.5966,180.6364,51284.0
2024-11-11 11:00:00,181.27,181.37,181.27,181.31,39275.0,180.6364,180.7361,180.6364,180.6763,39275.0
2024-11-11 11:05:00,181.31,181.39,181.22,181.32,52842.0,180.6763,180.756,180.5866,180.6863,52842.0
2024-11-11 11:10:00,181.33,181.34,181.23,181.25,50725.0,180.6962,180.7062,180.5966,180.6165,50725.0
2024-11-11 11:15:00,181.27,181.36,181.17,181.36,70600.0,180.6364,180.7261,180.5368,180.7261,70600.0
2024-11-11 11:20:00,181.34,181.35,180.93,180.95,89859.0,180.7062,180.7161,180.2976,180.3175,89859.0
2024-11-11 11:25:00,180.94,181.04,180.91,180.91,56400.0,180.3076,180.4072,180.2777,180.2777,56400.0
2024-11-11 11:30:00,180.93,181.11,180.92,181.07,77958.0,180.2976,180.477,180.2876,180.4371,77958.0
2024-11-11 11:35:00,181.09,181.5,181.06,181.49,82375.0,180.4571,180.8656,180.4272,180.8557,82375.0
2024-11-11 11:40:00,181.48,181.7,181.4,181.59,84855.0,180.8457,181.0649,180.766,180.9553,84855.0
2024-11-11 11:45:00,181.57,181.62,181.51,181.51,26967.0,180.9354,180.9852,180.8756,180.8756,26967.0
2024-11-11 11:50:00,181.48,181.55,181.42,181.52,44323.0,180.8457,180.9154,180.7859,180.8856,44323.0
2024-11-11 11:55:00,181.49,181.57,181.46,181.49,59633.0,180.8557,180.9354,180.8258,180.8557,59633.0
2024-11-11 12:00:00,181.49,181.49,181.34,181.47,47503.0,180.8557,180.8557,180.7062,180.8357,47503.0
2024-11-11 12:05:00,181.48,181.7,181.47,181.68,51256.0,180.8457,181.0649,180.8357,181.045,51256.0
2024-11-11 12:10:00,181.69,181.73,181.54,181.59,39451.0,181.055,181.0948,180.9055,180.9553,39451.0
2024-11-11 12:15:00,181.59,181.66,181.48,181.56,62524.0,180.9553,181.0251,180.8457,180.9254,62524.0
2024-11-11 12:20:00,181.56,181.59,181.37,181.37,52672.0,180.9254,180.9553,180.7361,180.7361,52672.0
2024-11-11 12:25:00,181.36,181.49,181.36,181.46,29955.0,180.7261,180.8557,180.7261,180.8258,29955.0
2024-11-11 12:30:00,181.48,181.74,181.39,181.74,105895.0,180.8457,181.1048,180.756,181.1048,105895.0
2024-11-11 12:35:00,181.73,181.75,181.5,181.57,38682.0,181.0948,181.1147,180.8656,180.9354,38682.0
2024-11-11 12:40:00,181.58,181.7,181.53,181.67,47726.0,180.9453,181.0649,180.8955,181.035,47726.0
2024-11-11 12:45:00,181.68,181.77,181.6,181.68,41204.0,181.045,181.1347,180.9653,181.045,41204.0
2024-11-11 12:50:00,181.7,181.86,181.63,181.73,52195.0,181.0649,181.2244,180.9952,181.0948,52195.0
2024-11-11 12:55:00,181.71,181.71,181.5,181.5,24967.0,181.0749,181.0749,180.8656,180.8656,24967.0
2024-11-11 13:00:00,181.49,181.49,181.19,181.22,74113.0,180.8557,180.8557,180.5567,180.5866,74113.0
2024-11-11 13:05:00,181.22,181.25,181.13,181.18,60625.0,180.5866,180.6165,180.4969,180.5467,60625.0
2024-11-11 13:10:00,181.17,181.24,181.13,181.18,58051.0,180.5368,180.6065,180.4969,180.5467,58051.0
2024-11-11 13:15:00,181.18,181.2,181.06,181.11,47844.0,180.5467,180.5667,180.4272,180.477,47844.0
2024-11-11 13:20:00,181.11,181.17,180.99,181.01,84645.0,180.477,180.5368,180.3574,180.3773,84645.0
2024-11-11 13:25:00,181.01,181.23,181.0,181.2,40940.0,180.3773,180.5966,180.3674,180.5667,40940.0
2024-11-11 13:30:00,181.19,181.26,181.07,181.16,31452.0,180.5567,180.6265,180.4371,180.5268,31452.0
2024-11-11 13:35:00,181.18,181.46,181.17,181.43,46130.0,180.5467,180.8258,180.5368,180.7959,46130.0
2024-11-11 13:40:00,181.43,181.61,181.42,181.47,60695.0,180.7959,180.9752,180.7859,180.8357,60695.0
2024-11-11 13:45:00,181.48,181.66,181.47,181.66,41823.0,180.8457,181.0251,180.8357,181.0251,41823.0
2024-11-11 13:50:00,181.65,181.83,181.63,181.81,55872.0,181.0151,181.1945,180.9952,181.1745,55872.0
2024-11-11 13:55:00,181.81,181.86,181.77,181.84,42044.0,181.1745,181.2244,181.1347,181.2044,42044.0
2024-11-11 14:00:00,181.83,181.87,181.75,181.8,66803.0,181.1945,181.2343,181.1147,181.1646,66803.0
2024-11-11 14:05:00,181.8,182.05,181.78,181.87,193816.0,181.1646,181.4137,181.1446,181.2343,193816.0
2024-11-11 14:10:00,181.86,182.03,181.81,182.03,79863.0,181.2244,181.3938,181.1745,181.3938,79863.0
2024-11-11 14:15:00,182.05,182.06,181.94,182.0,39574.0,181.4137,181.4237,181.3041,181.3639,39574.0
2024-11-11 14:20:00,182.0,182.07,181.95,181.96,44369.0,181.3639,181.4336,181.314,181.324,44369.0
2024-11-11 14:25:00,181.96,182.09,181.95,182.03,43796.0,181.324,181.4536,181.314,181.3938,43796.0
2024-11-11 14:30:00,182.02,182.08,181.93,182.02,42025.0,181.3838,181.4436,181.2941,181.3838,42025.0
2024-11-11 14:35:00,182.02,182.03,181.85,181.91,26874.0,181.3838,181.3938,181.2144,181.2742,26874.0
2024-11-11 14:40:00,181.92,181.96,181.87,181.88,37741.0,181.2842,181.324,181.2343,181.2443,37741.0
2024-11-11 14:45:00,181.87,181.93,181.8,181.93,23784.0,181.2343,181.2941,181.1646,181.2941,23784.0
2024-11-11 14:50:00,181.94,181.95,181.74,181.75,23854.0,181.3041,181.314,181.1048,181.1147,23854.0
2024-11-11 14:55:00,181.75,181.82,181.71,181.81,32690.0,181.1147,181.1845,181.0749,181.1745,32690.0
2024-11-11 15:00:00,181.81,181.86,181.71,181.76,41410.0,181.1745,181.2244,181.0749,181.1247,41410.0
2024-11-11 15:05:00,181.77,181.78,181.6,181.64,58780.0,181.1347,181.1446,180.9653,181.0051,58780.0
2024-11-11 15:10:00,181.63,181.77,181.63,181.7,49857.0,180.9952,181.1347,180.9952,181.0649,49857.0
2024-11-11 15:15:00,181.69,181.77,181.59,181.74,72234.0,181.055,181.1347,180.9553,181.1048,72234.0
2024-11-11 15:20:00,181.74,181.84,181.66,181.73,71506.0,181.1048,181.2044,181.0251,181.0948,71506.0
2024-11-11 15:25:00,181.71,181.76,181.59,181.75,46923.0,181.0749,181.1247,180.9553,181.1147,46923.0
2024-11-11 15:30:00,181.74,181.87,181.68,181.85,64903.0,181.1048,181.2343,181.045,181.2144,64903.0
2024-11-11 15:35:00,181.85,181.88,181.71,181.72,51165.0,181.2144,181.2443,181.0749,181.0849,51165.0
2024-11-11 15:40:00,181.71,181.8,181.65,181.78,70585.0,181.0749,181.1646,181.0151,181.1446,70585.0
2024-11-11 15:45:00,181.76,181.8,181.62,181.7,97845.0,181.1247,181.1646,180.9852,181.0649,97845.0
2024-11-11 15:50:00,181.71,181.96,181.66,181.89,149271.0,181.0749,181.324,181.0251,181.2543,149271.0
2024-11-11 15:55:00,181.91,182.02,181.71,181.98,448322.0,181.2742,181.3838,181.0749,181.3439,448322.0
2024-11-12 09:30:00,181.4,181.86,180.99,181.75,380870.0,180.766,181.2244,180.3574,181.1147,380870.0
2024-11-12 09:35:00,181.72,182.9,181.68,182.46,290269.0,181.0849,182.2607,181.045,181.8223,290269.0
2024-11-12 09:40:00,182.47,183.11,182.43,182.96,218145.0,181.8322,182.47,181.7924,182.3205,218145.0
2024-11-12 09:45:00,182.98,183.5,182.65,183.13,168481.0,182.3404,182.8586,182.0116,182.4899,168481.0
2024-11-12 09:50:00,183.15,183.16,182.77,182.85,113508.0,182.5099,182.5198,182.1312,182.2109,113508.0
2024-11-12 09:55:00,182.86,183.39,182.86,183.33,139652.0,182.2209,182.749,182.2209,182.6892,139652.0
2024-11-12 10:00:00,183.35,183.42,182.53,182.54,138893.0,182.7092,182.7789,181.892,181.902,138893.0
2024-11-12 10:05:00,182.53,182.7,182.29,182.32,124056.0,181.892,182.0614,181.6529,181.6828,124056.0
2024-11-12 10:10:00,182.34,182.68,182.15,182.3,144268.0,181.7027,182.0415,181.5134,181.6628,144268.0
2024-11-12 10:15:00,182.3,182.34,181.68,181.7,160173.0,181.6628,181.7027,181.045,181.0649,160173.0
2024-11-12 10:20:00,181.7,181.82,181.5,181.59,112454.0,181.0649,181.1845,180.8656,180.9553,112454.0
2024-11-12 10:25:00,181.57,181.61,181.37,181.39,115543.0,180.9354,180.9752,180.7361,180.756,115543.0
2024-11-12 10:30:00,181.4,181.6,181.28,181.51,112976.0,180.766,180.9653,180.6464,180.8756,112976.0
2024-11-12 10:35:00,181.5,181.59,181.32,181.38,95264.0,180.8656,180.9553,180.6863,180.746,95264.0
2024-11-12 10:40:00,181.39,181.45,181.14,181.16,81718.0,180.756,180.8158,180.5069,180.5268,81718.0
2024-11-12 10:45:00,181.18,181.62,181.18,181.56,135060.0,180.5467,180.9852,180.5467,180.9254,135060.0
2024-11-12 10:50:00,181.54,181.72,181.27,181.27,76375.0,180.9055,181.0849,180.6364,180.6364,76375.0
2024-11-12 10:55:00,181.3,181.46,181.25,181.35,54192.0,180.6663,180.8258,180.6165,180.7161,54192.0
2024-11-12 11:00:00,181.35,181.65,181.31,181.54,68260.0,180.7161,181.0151,180.6763,180.9055,68260.0
2024-11-12 11:05:00,181.54,181.54,181.25,181.3,77937.0,180.9055,180.9055,180.6165,180.6663,77937.0
2024-11-12 11:10:00,181.31,181.41,181.21,181.39,72218.0,180.6763,180.7759,180.5766,180.756,72218.0
2024-11-12 11:15:00,181.39,181.41,181.11,181.29,58721.0,180.756,180.7759,180.477,180.6564,58721.0
2024-11-12 11:20:00,181.3,181.48,181.24,181.36,43128.0,180.6663,180.8457,180.6065,180.7261,43128.0
2024-11-12 11:25:00,181.37,181.49,181.33,181.36,35390.0,180.7361,180.8557,180.6962,180.7261,35390.0
2024-11-12 11:30:00,181.37,181.45,181.29,181.39,41031.0,180.7361,180.8158,180.6564,180.756,41031.0
2024-11-12 11:35:00,181.39,181.54,181.31,181.34,49940.0,180.756,180.9055,180.6763,180.7062,49940.0
2024-11-12 11:40:00,181.35,181.48,181.35,181.48,31038.0,180.7161,180.8457,180.7161,180.8457,31038.0
2024-11-12 11:45:00,181.47,181.73,181.46,181.65,63831.0,180.8357,181.0948,180.8258,181.0151,63831.0
2024-11-12 11:50:00,181.65,181.87,181.65,181.77,71292.0,181.0151,181.2343,181.0151,181.1347,71292.0
2024-11-12 11:55:00,181.76,181.79,181.6,181.73,37606.0,181.1247,181.1546,180.9653,181.0948,37606.0
2024-11-12 12:00:00,181.73,181.92,181.57,181.9,37152.0,181.0948,181.2842,180.9354,181.2642,37152.0
2024-11-12 12:05:00,181.91,181.97,181.83,181.92,36680.0,181.2742,181.334,181.1945,181.2842,36680.0
2024-11-12 12:10:00,181.91,182.0,181.79,181.81,33664.0,181.2742,181.3639,181.1546,181.1745,33664.0
2024-11-12 12:15:00,181.82,181.94,181.76,181.91,47333.0,181.1845,181.3041,181.1247,181.2742,47333.0
2024-11-12 12:20:00,181.91,182.04,181.88,182.0,45166.0,181.2742,181.4037,181.2443,181.3639,45166.0
2024-11-12 12:25:00,182.04,182.24,182.02,182.22,34955.0,181.4037,181.603,181.3838,181.5831,34955.0
2024-11-12 12:30:00,182.23,182.39,182.19,182.38,41158.0,181.5931,181.7525,181.5532,181.7425,41158.0
2024-11-12 12:35:00,182.37,182.41,182.3,182.37,37505.0,181.7326,181.7724,181.6628,181.7326,37505.0
2024-11-12 12:40:00,182.38,182.48,182.34,182.48,38532.0,181.7425,181.8422,181.7027,181.8422,38532.0
2024-11-12 12:45:00,182.47,182.78,182.46,182.71,46928.0,181.8322,182.1411,181.8223,182.0714,46928.0
2024-11-12 12:50:00,182.72,182.77,182.61,182.65,45420.0,182.0814,182.1312,181.9717,182.0116,45420.0
2024-11-12 12:55:00,182.66,182.67,182.1,182.11,76935.0,182.0216,182.0315,181.4635,181.4735,76935.0
2024-11-12 13:00:00,182.11,182.3,182.0,182.18,64166.0,181.4735,181.6628,181.3639,181.5432,64166.0
2024-11-12 13:05:00,182.18,182.42,182.17,182.42,28535.0,181.5432,181.7824,181.5333,181.7824,28535.0
2024-11-12 13:10:00,182.44,182.71,182.44,182.71,68093.0,181.8023,182.0714,181.8023,182.0714,68093.0
2024-11-12 13:15:00,182.71,182.85,182.68,182.84,67440.0,182.0714,182.2109,182.0415,182.2009,67440.0
2024-11-12 13:20:00,182.85,182.89,182.6,182.71,48490.0,182.2109,182.2508,181.9618,182.0714,48490.0
2024-11-12 13:25:00,182.7,182.78,182.64,182.78,30631.0,182.0614,182.1411,182.0016,182.1411,30631.0
2024-11-12 13:30:00,182.77,182.91,182.77,182.89,36053.0,182.1312,182.2707,182.1312,182.2508,36053.0
2024-11-12 13:35:00,182.89,182.98,182.81,182.82,35865.0,182.2508,182.3404,182.171,182.181,35865.0
2024-11-12 13:40:00,182.83,182.93,182.79,182.81,42173.0,182.191,182.2906,182.1511,182.171,42173.0
2024-11-12 13:45:00,182.82,182.82,182.58,182.6,43447.0,182.181,182.181,181.9418,181.9618,43447.0
2024-11-12 13:50:00,182.6,182.77,182.59,182.69,57666.0,181.9618,182.1312,181.9518,182.0515,57666.0
2024-11-12 13:55:00,182.69,182.96,182.68,182.92,39987.0,182.0515,182.3205,182.0415,182.2807,39987.0
2024-11-12 14:00:00,182.91,183.11,182.9,183.09,87686.0,182.2707,182.47,182.2607,182.4501,87686.0
2024-11-12 14:05:00,183.1,183.23,183.06,183.2,57303.0,182.46,182.5896,182.4202,182.5597,57303.0
2024-11-12 14:10:00,183.21,183.28,183.14,183.23,154492.0,182.5696,182.6394,182.4999,182.5896,154492.0
2024-11-12 14:15:00,183.23,183.33,183.22,183.24,84700.0,182.5896,182.6892,182.5796,182.5995,84700.0
2024-11-12 14:20:00,183.23,183.32,183.12,183.29,36144.0,182.5896,182.6793,182.48,182.6494,36144.0
2024-11-12 14:25:00,183.3,183.35,183.16,183.32,58175.0,182.6593,182.7092,182.5198,182.6793,58175.0
2024-11-12 14:30:00,183.33,183.42,183.23,183.28,38796.0,182.6892,182.7789,182.5896,182.6394,38796.0
2024-11-12 14:35:00,183.28,183.47,183.27,183.41,47907.0,182.6394,182.8287,182.6294,182.7689,47907.0
2024-11-12 14:40:00,183.4,183.53,183.35,183.43,69949.0,182.759,182.8885,182.7092,182.7889,69949.0
2024-11-12 14:45:00,183.42,183.42,183.24,183.26,58061.0,182.7789,182.7789,182.5995,182.6195,58061.0
2024-11-12 14:50:00,183.25,183.51,183.22,183.51,73233.0,182.6095,182.8686,182.5796,182.8686,73233.0
2024-11-12 14:55:00,183.51,183.76,183.51,183.58,97045.0,182.8686,183.1177,182.8686,182.9384,97045.0
2024-11-12 15:00:00,183.58,183.7,183.48,183.51,117146.0,182.9384,183.0579,182.8387,182.8686,117146.0
2024-11-12 15:05:00,183.51,183.75,183.5,183.74,66452.0,182.8686,183.1078,182.8586,183.0978,66452.0
2024-11-12 15:10:00,183.74,183.8,183.66,183.68,59124.0,183.0978,183.1576,183.0181,183.038,59124.0
2024-11-12 15:15:00,183.67,183.71,183.51,183.59,66530.0,183.028,183.0679,182.8686,182.9483,66530.0
2024-11-12 15:20:00,183.6,183.63,183.52,183.62,48272.0,182.9583,182.9882,182.8786,182.9782,48272.0
2024-11-12 15:25:00,183.63,183.67,183.54,183.66,63760.0,182.9882,183.028,182.8985,183.0181,63760.0
2024-11-12 15:30:00,183.66,183.84,183.62,183.75,78522.0,183.0181,183.1974,182.9782,183.1078,78522.0
2024-11-12 15:35:00,183.77,183.92,183.72,183.78,74940.0,183.1277,183.2772,183.0779,183.1377,74940.0
2024-11-12 15:40:00,183.76,184.03,183.72,184.01,117283.0,183.1177,183.3868,183.0779,183.3668,117283.0
2024-11-12 15:45:00,184.0,184.0,183.71,183.8,88718.0,183.3569,183.3569,183.0679,183.1576,88718.0
2024-11-12 15:50:00,183.8,183.81,183.39,183.53,179321.0,183.1576,183.1675,182.749,182.8885,179321.0
2024-11-12 15:55:00,183.43,183.5,182.79,183.33,550567.0,182.7889,182.8586,182.1511,182.6892,550567.0
2024-11-13 09:30:00,182.18,182.62,181.35,181.7,500891.0,181.5432,181.9817,180.7161,181.0649,500891.0
2024-11-13 09:35:00,181.71,181.88,181.05,181.08,183491.0,181.0749,181.2443,180.4172,180.4471,183491.0
2024-11-13 09:40:00,181.08,181.73,181.03,181.63,168833.0,180.4471,181.0948,180.3973,180.9952,168833.0
2024-11-13 09:45:00,181.63,181.7,181.03,181.05,157787.0,180.9952,181.0649,180.3973,180.4172,157787.0
2024-11-13 09:50:00,181.05,181.37,180.96,181.01,152209.0,180.4172,180.7361,180.3275,180.3773,152209.0
2024-11-13 09:55:00,181.03,181.21,180.83,181.21,185611.0,180.3973,180.5766,180.198,180.5766,185611.0
2024-11-13 10:00:00,181.23,181.23,180.69,180.81,134561.0,180.5966,180.5966,180.0585,180.178,134561.0
2024-11-13 10:05:00,180.81,180.99,180.48,180.99,157614.0,180.178,180.3574,179.8492,180.3574,157614.0
2024-11-13 10:10:00,180.99,181.2,180.6,180.63,145419.0,180.3574,180.5667,179.9688,179.9987,145419.0
2024-11-13 10:15:00,180.62,180.74,180.51,180.7,99306.0,179.9887,180.1083,179.8791,180.0684,99306.0
2024-11-13 10:20:00,180.72,180.82,180.58,180.69,103775.0,180.0883,180.188,179.9488,180.0585,103775.0
2024-11-13 10:25:00,180.68,181.14,180.65,181.07,57128.0,180.0485,180.5069,180.0186,180.4371,57128.0
2024-11-13 10:30:00,181.07,181.29,180.97,181.13,61795.0,180.4371,180.6564,180.3375,180.4969,61795.0
2024-11-13 10:35:00,181.12,181.25,180.96,181.04,82911.0,180.487,180.6165,180.3275,180.4072,82911.0
2024-11-13 10:40:00,181.04,181.34,180.91,181.33,117922.0,180.4072,180.7062,180.2777,180.6962,117922.0
2024-11-13 10:45:00,181.32,181.36,180.91,180.92,81758.0,180.6863,180.7261,180.2777,180.2876,81758.0
2024-11-13 10:50:00,180.93,180.98,180.78,180.88,34799.0,180.2976,180.3474,180.1481,180.2478,34799.0
2024-11-13 10:55:00,180.89,181.02,180.87,180.96,73033.0,180.2578,180.3873,180.2378,180.3275,73033.0
2024-11-13 11:00:00,180.96,181.11,180.93,181.02,86229.0,180.3275,180.477,180.2976,180.3873,86229.0
2024-11-13 11:05:00,181.02,181.03,180.92,180.95,57846.0,180.3873,180.3973,180.2876,180.3175,57846.0
2024-11-13 11:10:00,180.94,180.98,180.82,180.86,59991.0,180.3076,180.3474,180.188,180.2279,59991.0
2024-11-13 11:15:00,180.86,180.95,180.77,180.9,65839.0,180.2279,180.3175,180.1382,180.2677,65839.0
2024-11-13 11:20:00,180.9,181.1,180.89,181.09,82717.0,180.2677,180.467,180.2578,180.4571,82717.0
2024-11-13 11:25:00,181.1,181.34,181.1,181.28,102117.0,180.467,180.7062,180.467,180.6464,102117.0
2024-11-13 11:30:00,181.29,181.41,181.24,181.25,78951.0,180.6564,180.7759,180.6065,180.6165,78951.0
2024-11-13 11:35:00,181.26,181.3,180.93,180.95,49583.0,180.6265,180.6663,180.2976,180.3175,49583.0
2024-11-13 11:40:00,180.95,180.97,180.76,180.77,52688.0,180.3175,180.3375,180.1282,180.1382,52688.0
2024-11-13 11:45:00,180.77,181.1,180.76,181.01,43763.0,180.1382,180.467,180.1282,180.3773,43763.0
2024-11-13 11:50:00,181.0,181.2,180.97,181.19,31552.0,180.3674,180.5667,180.3375,180.5567,31552.0
2024-11-13 11:55:00,181.18,181.21,181.02,181.07,38773.0,180.5467,180.5766,180.3873,180.4371,38773.0
2024-11-13 12:00:00,181.08,181.11,181.01,181.05,50554.0,180.4471,180.477,180.3773,180.4172,50554.0
2024-11-13 12:05:00,181.05,181.35,181.04,181.3,85439.0,180.4172,180.7161,180.4072,180.6663,85439.0
2024-11-13 12:10:00,181.29,181.6,181.25,181.6,95505.0,180.6564,180.9653,180.6165,180.9653,95505.0
2024-11-13 12:15:00,181.61,181.8,181.54,181.56,80594.0,180.9752,181.1646,180.9055,180.9254,80594.0
2024-11-13 12:20:00,181.56,181.63,181.48,181.62,50866.0,180.9254,180.9952,180.8457,180.9852,50866.0
2024-11-13 12:25:00,181.63,181.67,181.41,181.49,48692.0,180.9952,181.035,180.7759,180.8557,48692.0
2024-11-13 12:30:00,181.5,181.56,181.21,181.23,171962.0,180.8656,180.9254,180.5766,180.5966,171962.0
2024-11-13 12:35:00,181.22,181.29,181.14,181.22,43319.0,180.5866,180.6564,180.5069,180.5866,43319.0
2024-11-13 12:40:00,181.23,181.23,181.01,181.03,73686.0,180.5966,180.5966,180.3773,180.3973,73686.0
2024-11-13 12:45:00,181.04,181.35,181.02,181.24,63142.0,180.4072,180.7161,180.3873,180.6065,63142.0
2024-11-13 12:50:00,181.24,181.3,180.93,180.96,59168.0,180.6065,180.6663,180.2976,180.3275,59168.0
2024-11-13 12:55:00,180.95,181.0,180.81,180.98,71947.0,180.3175,180.3674,180.178,180.3474,71947.0
2024-11-13 13:00:00,180.98,181.05,180.89,180.9,54954.0,180.3474,180.4172,180.2578,180.2677,54954.0
2024-11-13 13:05:00,180.89,180.93,180.72,180.74,66696.0,180.2578,180.2976,180.0883,180.1083,66696.0
2024-11-13 13:10:00,180.74,180.86,180.66,180.73,66228.0,180.1083,180.2279,180.0286,180.0983,66228.0
2024-11-13 13:15:00,180.73,180.8,180.71,180.78,51658.0,180.0983,180.1681,180.0784,180.1481,51658.0
2024-11-13 13:20:00,180.78,180.9,180.74,180.88,63831.0,180.1481,180.2677,180.1083,180.2478,63831.0
2024-11-13 13:25:00,180.89,181.02,180.87,180.99,78673.0,180.2578,180.3873,180.2378,180.3574,78673.0
2024-11-13 13:30:00,181.0,181.12,180.93,181.09,65255.0,180.3674,180.487,180.2976,180.4571,65255.0
2024-11-13 13:35:00,181.09,181.13,180.95,180.97,48682.0,180.4571,180.4969,180.3175,180.3375,48682.0
2024-11-13 13:40:00,180.98,181.04,180.88,181.03,63038.0,180.3474,180.4072,180.2478,180.3973,63038.0
2024-11-13 13:45:00,181.04,181.34,181.0,181.28,50104.0,180.4072,180.7062,180.3674,180.6464,50104.0
2024-11-13 13:50:00,181.28,181.48,181.25,181.48,66044.0,180.6464,180.8457,180.6165,180.8457,66044.0
2024-11-13 13:55:00,181.48,181.57,181.46,181.49,55291.0,180.8457,180.9354,180.8258,180.8557,55291.0
2024-11-13 14:00:00,181.5,181.53,181.16,181.22,80642.0,180.8656,180.8955,180.5268,180.5866,80642.0
2024-11-13 14:05:00,181.21,181.26,181.13,181.15,47980.0,180.5766,180.6265,180.4969,180.5168,47980.0
2024-11-13 14:10:00,181.14,181.4,181.12,181.33,63617.0,180.5069,180.766,180.487,180.6962,63617.0
2024-11-13 14:15:00,181.32,181.38,181.15,181.19,44607.0,180.6863,180.746,180.5168,180.5567,44607.0
2024-11-13 14:20:00,181.18,181.36,181.11,181.28,45976.0,180.5467,180.7261,180.477,180.6464,45976.0
2024-11-13 14:25:00,181.27,181.3,181.18,181.22,43096.0,180.6364,180.6663,180.5467,180.5866,43096.0
2024-11-13 14:30:00,181.23,181.25,181.1,181.2,46902.0,180.5966,180.6165,180.467,180.5667,46902.0
2024-11-13 14:35:00,181.19,181.22,181.03,181.03,42387.0,180.5567,180.5866,180.3973,180.3973,42387.0
2024-11-13 14:40:00,181.02,181.02,180.75,180.79,82839.0,180.3873,180.3873,180.1182,180.1581,82839.0
2024-11-13 14:45:00,180.78,180.86,180.73,180.78,75179.0,180.1481,180.2279,180.0983,180.1481,75179.0
2024-11-13 14:50:00,180.78,180.99,180.77,180.83,86995.0,180.1481,180.3574,180.1382,180.198,86995.0
2024-11-13 14:55:00,180.82,180.85,180.71,180.74,90426.0,180.188,180.2179,180.0784,180.1083,90426.0
2024-11-13 15:00:00,180.73,180.76,180.54,180.66,116502.0,180.0983,180.1282,179.909,180.0286,116502.0
2024-11-13 15:05:00,180.65,180.72,180.58,180.67,88885.0,180.0186,180.0883,179.9488,180.0385,88885.0
2024-11-13 15:10:00,180.67,180.78,180.6,180.76,75200.0,180.0385,180.1481,179.9688,180.1282,75200.0
2024-11-13 15:15:00,180.75,180.88,180.74,180.87,50590.0,180.1182,180.2478,180.1083,180.2378,50590.0
2024-11-13 15:20:00,180.87,180.94,180.86,180.89,112052.0,180.2378,180.3076,180.2279,180.2578,112052.0
2024-11-13 15:25:00,180.89,180.91,180.55,180.8,175969.0,180.2578,180.2777,179.9189,180.1681,175969.0
2024-11-13 15:30:00,180.8,180.86,180.53,180.85,137526.0,180.1681,180.2279,179.899,180.2179,137526.0
2024-11-13 15:35:00,180.86,180.96,180.81,180.81,84341.0,180.2279,180.3275,180.178,180.178,84341.0
2024-11-13 15:40:00,180.82,180.94,180.58,180.58,81365.0,180.188,180.3076,179.9488,179.9488,81365.0
2024-11-13 15:45:00,180.59,180.71,180.57,180.67,82689.0,179.9588,180.0784,179.9389,180.0385,82689.0
2024-11-13 15:50:00,180.66,180.66,180.12,180.13,226088.0,180.0286,180.0286,179.4904,179.5004,226088.0
2024-11-13 15:55:00,180.15,180.57,180.13,180.49,683570.0,179.5203,179.9389,179.5004,179.8592,683570.0
2024-11-14 09:30:00,179.83,180.45,179.03,179.09,513309.0,179.2015,179.8193,178.4043,178.464,513309.0
2024-11-14 09:35:00,179.12,179.91,179.08,179.45,234894.0,178.4939,179.2812,178.4541,178.8228,234894.0
2024-11-14 09:40:00,179.45,179.46,178.58,178.59,184589.0,178.8228,178.8328,177.9558,177.9658,184589.0
2024-11-14 09:45:00,178.6,178.83,178.26,178.6,148019.0,177.9758,178.205,177.6369,177.9758,148019.0
2024-11-14 09:50:00,178.58,178.81,178.42,178.42,109577.0,177.9558,178.185,177.7964,177.7964,109577.0
2024-11-14 09:55:00,178.43,178.58,177.91,178.12,162896.0,177.8064,177.9558,177.2882,177.4974,162896.0
2024-11-14 10:00:00,178.1,178.22,177.88,178.11,124937.0,177.4775,177.5971,177.2583,177.4875,124937.0
2024-11-14 10:05:00,178.09,178.5,178.02,178.49,100447.0,177.4675,177.8761,177.3978,177.8661,100447.0
2024-11-14 10:10:00,178.51,178.73,178.48,178.73,78058.0,177.8861,178.1053,177.8562,178.1053,78058.0
2024-11-14 10:15:00,178.73,178.73,178.05,178.06,139638.0,178.1053,178.1053,177.4277,177.4376,139638.0
2024-11-14 10:20:00,178.07,178.31,178.02,178.03,72417.0,177.4476,177.6868,177.3978,177.4078,72417.0
2024-11-14 10:25:00,178.03,178.21,177.99,178.16,114093.0,177.4078,177.5871,177.3679,177.5373,114093.0
2024-11-14 10:30:00,178.15,178.33,178.04,178.09,95386.0,177.5273,177.7067,177.4177,177.4675,95386.0
2024-11-14 10:35:00,178.11,178.24,178.03,178.09,96559.0,177.4875,177.617,177.4078,177.4675,96559.0
2024-11-14 10:40:00,178.1,178.16,177.91,178.12,106539.0,177.4775,177.5373,177.2882,177.4974,106539.0
2024-11-14 10:45:00,178.1,178.21,177.95,178.18,82159.0,177.4775,177.5871,177.328,177.5572,82159.0
2024-11-14 10:50:00,178.19,178.23,178.02,178.03,106044.0,177.5672,177.6071,177.3978,177.4078,106044.0
2024-11-14 10:55:00,178.05,178.08,177.4,177.56,162479.0,177.4277,177.4576,176.78,176.9394,162479.0
2024-11-14 11:00:00,177.55,177.58,177.17,177.22,141002.0,176.9294,176.9593,176.5508,176.6006,141002.0
2024-11-14 11:05:00,177.22,177.49,177.12,177.41,134399.0,176.6006,176.8696,176.5009,176.7899,134399.0
2024-11-14 11:10:00,177.4,177.48,177.27,177.28,102105.0,176.78,176.8597,176.6504,176.6604,102105.0
2024-11-14 11:15:00,177.28,177.33,176.93,176.96,139313.0,176.6604,176.7102,176.3116,176.3415,139313.0
2024-11-14 11:20:00,176.96,177.0,176.63,176.74,196706.0,176.3415,176.3814,176.0126,176.1223,196706.0
2024-11-14 11:25:00,176.73,176.84,176.64,176.7,125057.0,176.1123,176.2219,176.0226,176.0824,125057.0
2024-11-14 11:30:00,176.7,176.75,176.42,176.44,168819.0,176.0824,176.1322,175.8034,175.8233,168819.0
2024-11-14 11:35:00,176.44,176.52,176.24,176.36,180339.0,175.8233,175.903,175.624,175.7436,180339.0
2024-11-14 11:40:00,176.37,176.59,176.34,176.54,109304.0,175.7536,175.9728,175.7237,175.923,109304.0
2024-11-14 11:45:00,176.55,176.9,176.14,176.19,207045.0,175.9329,176.2817,175.5244,175.5742,207045.0
2024-11-14 11:50:00,176.19,176.34,176.11,176.12,133089.0,175.5742,175.7237,175.4945,175.5044,133089.0
2024-11-14 11:55:00,176.13,176.3,176.07,176.28,65612.0,175.5144,175.6838,175.4546,175.6639,65612.0
2024-11-14 12:00:00,176.29,176.3,176.03,176.29,144953.0,175.6738,175.6838,175.4147,175.6738,144953.0
2024-11-14 12:05:00,176.3,176.46,176.24,176.39,94874.0,175.6838,175.8432,175.624,175.7735,94874.0
2024-11-14 12:10:00,176.39,176.42,176.17,176.22,59714.0,175.7735,175.8034,175.5543,175.6041,59714.0
2024-11-14 12:15:00,176.22,176.33,176.15,176.25,62953.0,175.6041,175.7137,175.5343,175.634,62953.0
2024-11-14 12:20:00,176.26,176.32,176.22,176.31,55065.0,175.6439,175.7037,175.6041,175.6938,55065.0
2024-11-14 12:25:00,176.3,176.46,176.08,176.42,113293.0,175.6838,175.8432,175.4646,175.8034,113293.0
2024-11-14 12:30:00,176.43,176.46,176.1,176.42,71956.0,175.8133,175.8432,175.4845,175.8034,71956.0
2024-11-14 12:35:00,176.43,176.67,176.42,176.6,70483.0,175.8133,176.0525,175.8034,175.9827,70483.0
2024-11-14 12:40:00,176.63,176.76,176.59,176.76,83800.0,176.0126,176.1422,175.9728,176.1422,83800.0
2024-11-14 12:45:00,176.76,176.76,176.08,176.16,132731.0,176.1422,176.1422,175.4646,175.5443,132731.0
2024-11-14 12:50:00,176.15,176.7,176.14,176.7,75641.0,175.5343,176.0824,175.5244,176.0824,75641.0
2024-11-14 12:55:00,176.69,176.89,176.61,176.84,84410.0,176.0724,176.2717,175.9927,176.2219,84410.0
2024-11-14 13:00:00,176.84,176.94,176.74,176.82,77968.0,176.2219,176.3216,176.1223,176.202,77968.0
2024-11-14 13:05:00,176.84,176.98,176.8,176.98,49392.0,176.2219,176.3614,176.182,176.3614,49392.0
2024-11-14 13:10:00,176.97,177.18,176.95,177.16,77737.0,176.3515,176.5607,176.3315,176.5408,77737.0
2024-11-14 13:15:00,177.16,177.23,177.07,177.14,66362.0,176.5408,176.6105,176.4511,176.5209,66362.0
2024-11-14 13:20:00,177.14,177.22,177.07,177.18,67880.0,176.5209,176.6006,176.4511,176.5607,67880.0
2024-11-14 13:25:00,177.16,177.2,177.09,177.12,44045.0,176.5408,176.5807,176.471,176.5009,44045.0
2024-11-14 13:30:00,177.14,177.16,176.95,177.0,41154.0,176.5209,176.5408,176.3315,176.3814,41154.0
2024-11-14 13:35:00,177.0,177.01,176.89,176.89,60381.0,176.3814,176.3913,176.2717,176.2717,60381.0
2024-11-14 13:40:00,176.9,177.02,176.89,176.99,51003.0,176.2817,176.4013,176.2717,176.3714,51003.0
2024-11-14 13:45:00,176.98,176.99,176.89,176.91,35833.0,176.3614,176.3714,176.2717,176.2917,35833.0
2024-11-14 13:50:00,176.92,177.0,176.68,176.68,53676.0,176.3016,176.3814,176.0625,176.0625,53676.0
2024-11-14 13:55:00,176.7,176.71,176.48,176.51,50885.0,176.0824,176.0924,175.8632,175.8931,50885.0
2024-11-14 14:00:00,176.52,176.94,176.51,176.89,109060.0,175.903,176.3216,175.8931,176.2717,109060.0
2024-11-14 14:05:00,176.88,176.99,176.82,176.82,51163.0,176.2618,176.3714,176.202,176.202,51163.0
2024-11-14 14:10:00,176.82,176.93,176.76,176.83,74536.0,176.202,176.3116,176.1422,176.2119,74536.0
2024-11-14 14:15:00,176.84,176.96,176.8,176.83,50221.0,176.2219,176.3415,176.182,176.2119,50221.0
2024-11-14 14:20:00,176.83,176.93,176.74,176.91,57441.0,176.2119,176.3116,176.1223,176.2917,57441.0
2024-11-14 14:25:00,176.9,177.09,176.88,177.06,63244.0,176.2817,176.471,176.2618,176.4411,63244.0
2024-11-14 14:30:00,177.05,177.23,177.01,177.1,51353.0,176.4312,176.6105,176.3913,176.481,51353.0
2024-11-14 14:35:00,177.09,177.17,177.06,177.15,40246.0,176.471,176.5508,176.4411,176.5308,40246.0
2024-11-14 14:40:00,177.16,177.21,177.02,177.08,54805.0,176.5408,176.5906,176.4013,176.4611,54805.0
2024-11-14 14:45:00,177.09,177.09,176.96,177.03,40385.0,176.471,176.471,176.3415,176.4112,40385.0
2024-11-14 14:50:00,177.05,177.38,177.05,177.38,92200.0,176.4312,176.76,176.4312,176.76,92200.0
2024-11-14 14:55:00,177.38,177.39,177.13,177.18,49610.0,176.76,176.77,176.5109,176.5607,49610.0
2024-11-14 15:00:00,177.17,177.17,176.86,177.02,76684.0,176.5508,176.5508,176.2418,176.4013,76684.0
2024-11-14 15:05:00,177.04,177.24,176.86,177.07,104399.0,176.4212,176.6205,176.2418,176.4511,104399.0
2024-11-14 15:10:00,177.09,177.31,177.0,177.15,68147.0,176.471,176.6903,176.3814,176.5308,68147.0
2024-11-14 15:15:00,177.16,177.37,177.16,177.19,90979.0,176.5408,176.7501,176.5408,176.5707,90979.0
2024-11-14 15:20:00,177.19,177.41,177.08,177.36,93969.0,176.5707,176.7899,176.4611,176.7401,93969.0
2024-11-14 15:25:00,177.35,177.74,177.32,177.66,111251.0,176.7301,177.1188,176.7002,177.039,111251.0
2024-11-14 15:30:00,177.66,177.72,177.27,177.29,116277.0,177.039,177.0988,176.6504,176.6703,116277.0
2024-11-14 15:35:00,177.31,177.48,177.23,177.28,90769.0,176.6903,176.8597,176.6105,176.6604,90769.0
2024-11-14 15:40:00,177.28,177.32,177.01,177.07,104979.0,176.6604,176.7002,176.3913,176.4511,104979.0
2024-11-14 15:45:00,177.11,177.2,176.99,177.05,75734.0,176.491,176.5807,176.3714,176.4312,75734.0
2024-11-14 15:50:00,177.04,177.48,177.03,177.26,222749.0,176.4212,176.8597,176.4112,176.6404,222749.0
2024-11-14 15:55:00,177.23,177.53,177.2,177.36,473307.0,176.6105,176.9095,176.5807,176.7401,473307.0
2024-11-15 09:30:00,175.66,175.88,174.7,175.03,1478778.0,175.046,175.2653,174.0894,174.4182,1478778.0
2024-11-15 09:35:00,175.03,175.58,174.87,175.35,283556.0,174.4182,174.9663,174.2588,174.7371,283556.0
2024-11-15 09:40:00,175.37,175.59,175.09,175.28,142442.0,174.757,174.9763,174.478,174.6674,142442.0
2024-11-15 09:45:00,175.26,175.34,174.87,175.32,119866.0,174.6474,174.7272,174.2588,174.7072,119866.0
2024-11-15 09:50:00,175.29,175.46,175.05,175.23,126136.0,174.6773,174.8467,174.4382,174.6175,126136.0
2024-11-15 09:55:00,175.23,175.59,175.11,175.12,237850.0,174.6175,174.9763,174.498,174.5079,237850.0
2024-11-15 10:00:00,175.13,175.36,174.94,175.16,193089.0,174.5179,174.7471,174.3286,174.5478,193089.0
2024-11-15 10:05:00,175.15,175.39,174.94,174.99,85922.0,174.5378,174.777,174.3286,174.3784,85922.0
2024-11-15 10:10:00,174.99,175.03,174.63,174.69,125050.0,174.3784,174.4182,174.0196,174.0794,125050.0
2024-11-15 10:15:00,174.74,174.79,174.24,174.44,154111.0,174.1292,174.1791,173.631,173.8303,154111.0
2024-11-15 10:20:00,174.45,174.53,174.18,174.22,117719.0,173.8403,173.92,173.5712,173.6111,117719.0
2024-11-15 10:25:00,174.25,174.51,174.12,174.41,115959.0,173.641,173.9001,173.5114,173.8004,115959.0
2024-11-15 10:30:00,174.39,174.45,174.0,174.02,159109.0,173.7805,173.8403,173.3918,173.4118,159109.0
2024-11-15 10:35:00,174.01,174.09,173.8,174.08,215409.0,173.4018,173.4815,173.1925,173.4716,215409.0
2024-11-15 10:40:00,174.09,174.14,173.79,173.99,147151.0,173.4815,173.5313,173.1826,173.3819,147151.0
2024-11-15 10:45:00,173.99,174.08,173.37,173.38,124612.0,173.3819,173.4716,172.764,172.774,124612.0
2024-11-15 10:50:00,173.39,173.93,173.36,173.46,174700.0,172.784,173.3221,172.7541,172.8537,174700.0
2024-11-15 10:55:00,173.46,173.47,173.16,173.31,96536.0,172.8537,172.8637,172.5548,172.7042,96536.0
2024-11-15 11:00:00,173.31,173.4,173.16,173.17,94408.0,172.7042,172.7939,172.5548,172.5647,94408.0
2024-11-15 11:05:00,173.2,173.44,173.11,173.16,87300.0,172.5946,172.8338,172.5049,172.5548,87300.0
2024-11-15 11:10:00,173.17,173.35,172.96,172.98,133609.0,172.5647,172.7441,172.3555,172.3754,133609.0
2024-11-15 11:15:00,172.99,173.45,172.97,173.41,108208.0,172.3854,172.8438,172.3654,172.8039,108208.0
2024-11-15 11:20:00,173.43,173.46,173.26,173.3,103157.0,172.8238,172.8537,172.6544,172.6943,103157.0
2024-11-15 11:25:00,173.3,173.36,173.13,173.36,108546.0,172.6943,172.7541,172.5249,172.7541,108546.0
2024-11-15 11:30:00,173.38,173.67,173.34,173.55,132618.0,172.774,173.063,172.7341,172.9434,132618.0
2024-11-15 11:35:00,173.55,173.74,173.31,173.66,114568.0,172.9434,173.1327,172.7042,173.053,114568.0
2024-11-15 11:40:00,173.67,173.78,173.5,173.75,164322.0,173.063,173.1726,172.8936,173.1427,164322.0
2024-11-15 11:45:00,173.75,173.92,173.64,173.8,121983.0,173.1427,173.3121,173.0331,173.1925,121983.0
2024-11-15 11:50:00,173.81,173.89,173.44,173.81,81837.0,173.2025,173.2822,172.8338,173.2025,81837.0
2024-11-15 11:55:00,173.8,173.86,173.42,173.6,101824.0,173.1925,173.2523,172.8139,172.9932,101824.0
2024-11-15 12:00:00,173.6,173.61,173.29,173.32,56661.0,172.9932,173.0032,172.6843,172.7142,56661.0
2024-11-15 12:05:00,173.31,173.55,173.22,173.5,87084.0,172.7042,172.9434,172.6146,172.8936,87084.0
2024-11-15 12:10:00,173.49,173.7,173.45,173.59,85986.0,172.8836,173.0929,172.8438,172.9833,85986.0
2024-11-15 12:15:00,173.6,173.7,173.49,173.56,137260.0,172.9932,173.0929,172.8836,172.9534,137260.0
2024-11-15 12:20:00,173.58,173.74,173.53,173.54,73485.0,172.9733,173.1327,172.9235,172.9334,73485.0
2024-11-15 12:25:00,173.56,173.64,173.49,173.62,79564.0,172.9534,173.0331,172.8836,173.0132,79564.0
2024-11-15 12:30:00,173.61,173.66,173.48,173.62,60936.0,173.0032,173.053,172.8737,173.0132,60936.0
2024-11-15 12:35:00,173.62,173.69,173.52,173.61,52852.0,173.0132,173.0829,172.9135,173.0032,52852.0
2024-11-15 12:40:00,173.6,173.77,173.51,173.74,104029.0,172.9932,173.1626,172.9035,173.1327,104029.0
2024-11-15 12:45:00,173.73,173.78,173.51,173.51,80030.0,173.1228,173.1726,172.9035,172.9035,80030.0
2024-11-15 12:50:00,173.5,173.53,173.05,173.18,71954.0,172.8936,172.9235,172.4452,172.5747,71954.0
2024-11-15 12:55:00,173.19,173.48,173.14,173.46,64966.0,172.5847,172.8737,172.5348,172.8537,64966.0
2024-11-15 13:00:00,173.46,173.63,173.39,173.58,65688.0,172.8537,173.0231,172.784,172.9733,65688.0
2024-11-15 13:05:00,173.58,173.61,173.43,173.55,50339.0,172.9733,173.0032,172.8238,172.9434,50339.0
2024-11-15 13:10:00,173.56,173.56,173.4,173.46,51916.0,172.9534,172.9534,172.7939,172.8537,51916.0
2024-11-15 13:15:00,173.46,173.73,173.43,173.53,53148.0,172.8537,173.1228,172.8238,172.9235,53148.0
2024-11-15 13:20:00,173.53,173.63,173.35,173.37,62322.0,172.9235,173.0231,172.7441,172.764,62322.0
2024-11-15 13:25:00,173.37,173.5,173.35,173.37,51404.0,172.764,172.8936,172.7441,172.764,51404.0
2024-11-15 13:30:00,173.36,173.36,173.18,173.18,43462.0,172.7541,172.7541,172.5747,172.5747,43462.0
2024-11-15 13:35:00,173.16,173.28,173.15,173.26,36320.0,172.5548,172.6744,172.5448,172.6544,36320.0
2024-11-15 13:40:00,173.25,173.29,173.0,173.03,75768.0,172.6445,172.6843,172.3953,172.4252,75768.0
2024-11-15 13:45:00,173.05,173.06,172.74,172.79,64875.0,172.4452,172.4551,172.1362,172.1861,64875.0
2024-11-15 13:50:00,172.79,173.03,172.75,173.01,64895.0,172.1861,172.4252,172.1462,172.4053,64895.0
2024-11-15 13:55:00,173.0,173.05,172.81,173.05,58077.0,172.3953,172.4452,172.206,172.4452,58077.0
2024-11-15 14:00:00,173.05,173.21,173.03,173.15,63263.0,172.4452,172.6046,172.4252,172.5448,63263.0
2024-11-15 14:05:00,173.16,173.43,173.12,173.37,63086.0,172.5548,172.8238,172.5149,172.764,63086.0
2024-11-15 14:10:00,173.37,173.44,173.28,173.39,59703.0,172.764,172.8338,172.6744,172.784,59703.0
2024-11-15 14:15:00,173.4,173.51,173.29,173.39,48372.0,172.7939,172.9035,172.6843,172.784,48372.0
2024-11-15 14:20:00,173.4,173.44,173.22,173.24,42936.0,172.7939,172.8338,172.6146,172.6345,42936.0
2024-11-15 14:25:00,173.24,173.33,173.18,173.19,39367.0,172.6345,172.7242,172.5747,172.5847,39367.0
2024-11-15 14:30:00,173.19,173.41,173.18,173.29,43505.0,172.5847,172.8039,172.5747,172.6843,43505.0
2024-11-15 14:35:00,173.28,173.31,173.21,173.23,41609.0,172.6744,172.7042,172.6046,172.6245,41609.0
2024-11-15 14:40:00,173.25,173.62,173.24,173.59,70458.0,172.6445,173.0132,172.6345,172.9833,70458.0
2024-11-15 14:45:00,173.58,173.79,173.52,173.65,88922.0,172.9733,173.1826,172.9135,173.0431,88922.0
2024-11-15 14:50:00,173.64,173.7,173.41,173.47,94284.0,173.0331,173.0929,172.8039,172.8637,94284.0
2024-11-15 14:55:00,173.48,173.56,173.43,173.49,51590.0,172.8737,172.9534,172.8238,172.8836,51590.0
2024-11-15 15:00:00,173.49,173.81,173.48,173.8,75948.0,172.8836,173.2025,172.8737,173.1925,75948.0
2024-11-15 15:05:00,173.79,173.98,173.65,173.65,91184.0,173.1826,173.3719,173.0431,173.0431,91184.0
2024-11-15 15:10:00,173.66,173.75,173.6,173.7,55931.0,173.053,173.1427,172.9932,173.0929,55931.0
2024-11-15 15:15:00,173.7,173.88,173.69,173.81,58502.0,173.0929,173.2723,173.0829,173.2025,58502.0
2024-11-15 15:20:00,173.82,173.94,173.75,173.81,81819.0,173.2125,173.332,173.1427,173.2025,81819.0
2024-11-15 15:25:00,173.8,173.98,173.79,173.91,76869.0,173.1925,173.3719,173.1826,173.3022,76869.0
2024-11-15 15:30:00,173.92,174.05,173.75,173.82,115110.0,173.3121,173.4417,173.1427,173.2125,115110.0
2024-11-15 15:35:00,173.82,173.91,173.65,173.65,92020.0,173.2125,173.3022,173.0431,173.0431,92020.0
2024-11-15 15:40:00,173.65,173.69,173.28,173.39,133691.0,173.0431,173.0829,172.6744,172.784,133691.0
2024-11-15 15:45:00,173.41,173.49,173.22,173.35,169353.0,172.8039,172.8836,172.6146,172.7441,169353.0
2024-11-15 15:50:00,173.35,173.96,173.15,173.86,316129.0,172.7441,173.352,172.5448,173.2523,316129.0
2024-11-15 15:55:00,173.85,174.15,173.77,173.9,680356.0,173.2424,173.5413,173.1626,173.2922,680356.0
2024-11-18 09:30:00,174.96,175.25,174.42,174.97,477119.0,174.3485,174.6375,173.8104,174.3584,477119.0
2024-11-18 09:35:00,174.95,175.37,174.65,175.23,181627.0,174.3385,174.757,174.0396,174.6175,181627.0
2024-11-18 09:40:00,175.22,175.26,174.76,174.86,122069.0,174.6076,174.6474,174.1492,174.2488,122069.0
2024-11-18 09:45:00,174.85,175.41,174.82,175.41,106142.0,174.2389,174.7969,174.209,174.7969,106142.0
2024-11-18 09:50:00,175.39,175.39,175.06,175.23,115082.0,174.777,174.777,174.4481,174.6175,115082.0
2024-11-18 09:55:00,175.22,175.23,174.75,174.79,115028.0,174.6076,174.6175,174.1392,174.1791,115028.0
2024-11-18 10:00:00,174.78,175.01,174.68,174.96,79301.0,174.1691,174.3983,174.0695,174.3485,79301.0
2024-11-18 10:05:00,174.96,174.98,174.6,174.7,87366.0,174.3485,174.3684,173.9897,174.0894,87366.0
2024-11-18 10:10:00,174.71,174.72,174.49,174.61,102919.0,174.0994,174.1093,173.8801,173.9997,102919.0
2024-11-18 10:15:00,174.62,174.74,174.52,174.54,95359.0,174.0097,174.1292,173.91,173.9299,95359.0
2024-11-18 10:20:00,174.54,174.72,174.52,174.67,75738.0,173.9299,174.1093,173.91,174.0595,75738.0
2024-11-18 10:25:00,174.68,174.99,174.62,174.99,95838.0,174.0695,174.3784,174.0097,174.3784,95838.0
2024-11-18 10:30:00,174.98,175.59,174.97,175.58,117899.0,174.3684,174.9763,174.3584,174.9663,117899.0
2024-11-18 10:35:00,175.58,175.73,175.41,175.41,116565.0,174.9663,175.1158,174.7969,174.7969,116565.0
2024-11-18 10:40:00,175.41,175.46,175.22,175.44,54121.0,174.7969,174.8467,174.6076,174.8268,54121.0
2024-11-18 10:45:00,175.44,175.69,175.4,175.57,61887.0,174.8268,175.0759,174.7869,174.9563,61887.0
2024-11-18 10:50:00,175.57,175.76,175.57,175.67,60658.0,174.9563,175.1457,174.9563,175.056,60658.0
2024-11-18 10:55:00,175.68,175.71,175.57,175.64,56868.0,175.066,175.0959,174.9563,175.0261,56868.0
2024-11-18 11:00:00,175.64,175.99,175.61,175.98,86716.0,175.0261,175.3749,174.9962,175.3649,86716.0
2024-11-18 11:05:00,175.96,176.1,175.74,176.0,99008.0,175.345,175.4845,175.1258,175.3848,99008.0
2024-11-18 11:10:00,176.0,176.12,175.9,176.0,60924.0,175.3848,175.5044,175.2852,175.3848,60924.0
2024-11-18 11:15:00,175.99,176.1,175.92,175.94,71468.0,175.3749,175.4845,175.3051,175.3251,71468.0
2024-11-18 11:20:00,175.92,175.94,175.51,175.57,104619.0,175.3051,175.3251,174.8966,174.9563,104619.0
2024-11-18 11:25:00,175.56,175.6,175.43,175.44,52556.0,174.9464,174.9862,174.8168,174.8268,52556.0
2024-11-18 11:30:00,175.46,175.6,175.46,175.58,58538.0,174.8467,174.9862,174.8467,174.9663,58538.0
2024-11-18 11:35:00,175.58,175.93,175.58,175.92,43821.0,174.9663,175.3151,174.9663,175.3051,43821.0
2024-11-18 11:40:00,175.92,176.09,175.92,176.07,42778.0,175.3051,175.4745,175.3051,175.4546,42778.0
2024-11-18 11:45:00,176.07,176.08,175.71,175.74,55636.0,175.4546,175.4646,175.0959,175.1258,55636.0
2024-11-18 11:50:00,175.75,175.8,175.66,175.79,45480.0,175.1357,175.1855,175.046,175.1756,45480.0
2024-11-18 11:55:00,175.8,175.89,175.74,175.88,40540.0,175.1855,175.2752,175.1258,175.2653,40540.0
2024-11-18 12:00:00,175.88,175.89,175.77,175.82,35590.0,175.2653,175.2752,175.1556,175.2055,35590.0
2024-11-18 12:05:00,175.81,175.85,175.65,175.66,48871.0,175.1955,175.2354,175.0361,175.046,48871.0
2024-11-18 12:10:00,175.66,175.81,175.66,175.77,61630.0,175.046,175.1955,175.046,175.1556,61630.0
2024-11-18 12:15:00,175.77,175.82,175.52,175.61,57445.0,175.1556,175.2055,174.9065,174.9962,57445.0
2024-11-18 12:20:00,175.6,175.64,175.56,175.58,27744.0,174.9862,175.0261,174.9464,174.9663,27744.0
2024-11-18 12:25:00,175.59,175.66,175.43,175.56,39928.0,174.9763,175.046,174.8168,174.9464,39928.0
2024-11-18 12:30:00,175.56,175.61,175.43,175.47,32093.0,174.9464,174.9962,174.8168,174.8567,32093.0
2024-11-18 12:35:00,175.46,175.47,175.28,175.28,35664.0,174.8467,174.8567,174.6674,174.6674,35664.0
2024-11-18 12:40:00,175.29,175.32,174.92,174.97,61687.0,174.6773,174.7072,174.3086,174.3584,61687.0
2024-11-18 12:45:00,174.97,175.16,174.92,175.15,24244.0,174.3584,174.5478,174.3086,174.5378,24244.0
2024-11-18 12:50:00,175.15,175.37,175.14,175.29,44408.0,174.5378,174.757,174.5279,174.6773,44408.0
2024-11-18 12:55:00,175.3,175.47,175.3,175.44,42284.0,174.6873,174.8567,174.6873,174.8268,42284.0
2024-11-18 13:00:00,175.45,175.68,175.42,175.65,39157.0,174.8368,175.066,174.8069,175.0361,39157.0
2024-11-18 13:05:00,175.65,175.89,175.63,175.87,75116.0,175.0361,175.2752,175.0161,175.2553,75116.0
2024-11-18 13:10:00,175.88,175.92,175.77,175.81,52632.0,175.2653,175.3051,175.1556,175.1955,52632.0
2024-11-18 13:15:00,175.81,175.84,175.68,175.84,55040.0,175.1955,175.2254,175.066,175.2254,55040.0
2024-11-18 13:20:00,175.84,176.07,175.84,176.07,60960.0,175.2254,175.4546,175.2254,175.4546,60960.0
2024-11-18 13:25:00,176.06,176.15,175.95,176.04,44031.0,175.4446,175.5343,175.335,175.4247,44031.0
2024-11-18 13:30:00,176.05,176.81,176.0,176.08,236166.0,175.4347,176.192,175.3848,175.4646,236166.0
2024-11-18 13:35:00,176.09,176.2,176.01,176.09,34522.0,175.4745,175.5841,175.3948,175.4745,34522.0
2024-11-18 13:40:00,176.09,176.09,175.75,175.79,72161.0,175.4745,175.4745,175.1357,175.1756,72161.0
2024-11-18 13:45:00,175.8,175.87,175.63,175.84,59629.0,175.1855,175.2553,175.0161,175.2254,59629.0
2024-11-18 13:50:00,175.84,176.15,175.83,176.09,58152.0,175.2254,175.5343,175.2154,175.4745,58152.0
2024-11-18 13:55:00,176.09,176.29,176.08,176.25,66469.0,175.4745,175.6738,175.4646,175.634,66469.0
2024-11-18 14:00:00,176.24,176.25,176.13,176.24,38754.0,175.624,175.634,175.5144,175.624,38754.0
2024-11-18 14:05:00,176.23,176.25,176.13,176.2,32514.0,175.614,175.634,175.5144,175.5841,32514.0
2024-11-18 14:10:00,176.2,176.29,176.01,176.01,50958.0,175.5841,175.6738,175.3948,175.3948,50958.0
2024-11-18 14:15:00,176.02,176.25,175.95,176.17,43638.0,175.4048,175.634,175.335,175.5543,43638.0
2024-11-18 14:20:00,176.19,176.19,176.01,176.04,63539.0,175.5742,175.5742,175.3948,175.4247,63539.0
2024-11-18 14:25:00,176.04,176.13,176.0,176.13,38190.0,175.4247,175.5144,175.3848,175.5144,38190.0
2024-11-18 14:30:00,176.13,176.14,175.99,176.06,34971.0,175.5144,175.5244,175.3749,175.4446,34971.0
2024-11-18 14:35:00,176.05,176.31,176.05,176.28,46110.0,175.4347,175.6938,175.4347,175.6639,46110.0
2024-11-18 14:40:00,176.29,176.5,176.29,176.47,55112.0,175.6738,175.8831,175.6738,175.8532,55112.0
2024-11-18 14:45:00,176.46,176.57,176.46,176.55,60258.0,175.8432,175.9529,175.8432,175.9329,60258.0
2024-11-18 14:50:00,176.54,176.67,176.52,176.62,45492.0,175.923,176.0525,175.903,176.0027,45492.0
2024-11-18 14:55:00,176.62,176.71,176.55,176.69,44717.0,176.0027,176.0924,175.9329,176.0724,44717.0
2024-11-18 15:00:00,176.68,176.77,176.61,176.76,46311.0,176.0625,176.1522,175.9927,176.1422,46311.0
2024-11-18 15:05:00,176.76,176.81,176.71,176.75,43250.0,176.1422,176.192,176.0924,176.1322,43250.0
2024-11-18 15:10:00,176.77,176.8,176.59,176.63,57213.0,176.1522,176.182,175.9728,176.0126,57213.0
2024-11-18 15:15:00,176.62,176.74,176.58,176.72,49217.0,176.0027,176.1223,175.9628,176.1023,49217.0
2024-11-18 15:20:00,176.72,176.86,176.69,176.77,70034.0,176.1023,176.2418,176.0724,176.1522,70034.0
2024-11-18 15:25:00,176.75,176.81,176.69,176.71,53110.0,176.1322,176.192,176.0724,176.0924,53110.0
2024-11-18 15:30:00,176.71,176.75,176.66,176.68,53085.0,176.0924,176.1322,176.0425,176.0625,53085.0
2024-11-18 15:35:00,176.68,176.74,176.64,176.65,68791.0,176.0625,176.1223,176.0226,176.0326,68791.0
2024-11-18 15:40:00,176.66,176.7,176.59,176.7,63615.0,176.0425,176.0824,175.9728,176.0824,63615.0
2024-11-18 15:45:00,176.69,176.74,176.64,176.73,67502.0,176.0724,176.1223,176.0226,176.1123,67502.0
2024-11-18 15:50:00,176.73,176.73,176.4,176.56,218051.0,176.1123,176.1123,175.7834,175.9429,218051.0
2024-11-18 15:55:00,176.57,176.91,176.54,176.81,482418.0,175.9529,176.2917,175.923,176.192,482418.0
2024-11-19 09:30:00,175.19,176.86,175.11,176.86,551608.0,174.5777,176.2418,174.498,176.2418,551608.0
2024-11-19 09:35:00,176.84,177.36,176.5,176.89,218087.0,176.2219,176.7401,175.8831,176.2717,218087.0
2024-11-19 09:40:00,176.86,178.06,176.78,177.96,220695.0,176.2418,177.4376,176.1621,177.338,220695.0
2024-11-19 09:45:00,177.94,178.5,177.75,178.32,203141.0,177.3181,177.8761,177.1287,177.6967,203141.0
2024-11-19 09:50:00,178.33,178.33,177.41,177.45,146857.0,177.7067,177.7067,176.7899,176.8298,146857.0
2024-11-19 09:55:00,177.46,177.64,177.3,177.44,100624.0,176.8397,177.0191,176.6803,176.8198,100624.0
2024-11-19 10:00:00,177.45,177.53,177.2,177.47,153838.0,176.8298,176.9095,176.5807,176.8497,153838.0
2024-11-19 10:05:00,177.48,177.52,176.68,176.75,104097.0,176.8597,176.8995,176.0625,176.1322,104097.0
2024-11-19 10:10:00,176.75,176.86,176.64,176.74,107040.0,176.1322,176.2418,176.0226,176.1223,107040.0
2024-11-19 10:15:00,176.75,176.75,176.45,176.46,91656.0,176.1322,176.1322,175.8333,175.8432,91656.0
2024-11-19 10:20:00,176.45,176.53,176.18,176.41,70766.0,175.8333,175.913,175.5642,175.7934,70766.0
2024-11-19 10:25:00,176.43,176.61,176.31,176.57,52490.0,175.8133,175.9927,175.6938,175.9529,52490.0
2024-11-19 10:30:00,176.6,176.89,176.39,176.85,156808.0,175.9827,176.2717,175.7735,176.2319,156808.0
2024-11-19 10:35:00,176.87,176.98,176.74,176.97,96512.0,176.2518,176.3614,176.1223,176.3515,96512.0
2024-11-19 10:40:00,176.97,177.1,176.74,177.09,92672.0,176.3515,176.481,176.1223,176.471,92672.0
2024-11-19 10:45:00,177.08,177.43,177.06,177.39,73432.0,176.4611,176.8098,176.4411,176.77,73432.0
2024-11-19 10:50:00,177.39,177.58,177.18,177.48,63846.0,176.77,176.9593,176.5607,176.8597,63846.0
2024-11-19 10:55:00,177.48,177.53,177.2,177.35,131443.0,176.8597,176.9095,176.5807,176.7301,131443.0
2024-11-19 11:00:00,177.37,177.74,177.33,177.7,67418.0,176.7501,177.1188,176.7102,177.0789,67418.0
2024-11-19 11:05:00,177.69,177.92,177.67,177.88,108062.0,177.0689,177.2981,177.049,177.2583,108062.0
2024-11-19 11:10:00,177.88,178.01,177.61,177.97,100760.0,177.2583,177.3878,176.9892,177.348,100760.0
2024-11-19 11:15:00,177.95,178.15,177.91,178.07,64173.0,177.328,177.5273,177.2882,177.4476,64173.0
2024-11-19 11:20:00,178.07,178.1,177.93,178.07,46026.0,177.4476,177.4775,177.3081,177.4476,46026.0
2024-11-19 11:25:00,178.07,178.36,178.03,178.35,61950.0,177.4476,177.7366,177.4078,177.7266,61950.0
2024-11-19 11:30:00,178.36,178.49,178.33,178.44,60041.0,177.7366,177.8661,177.7067,177.8163,60041.0
2024-11-19 11:35:00,178.43,178.58,178.35,178.58,69836.0,177.8064,177.9558,177.7266,177.9558,69836.0
2024-11-19 11:40:00,178.58,178.58,178.36,178.36,49675.0,177.9558,177.9558,177.7366,177.7366,49675.0
2024-11-19 11:45:00,178.36,178.36,178.21,178.23,55531.0,177.7366,177.7366,177.5871,177.6071,55531.0
2024-11-19 11:50:00,178.23,178.47,178.2,178.36,68364.0,177.6071,177.8462,177.5772,177.7366,68364.0
2024-11-19 11:55:00,178.36,178.46,178.2,178.26,43471.0,177.7366,177.8362,177.5772,177.6369,43471.0
2024-11-19 12:00:00,178.27,178.34,178.05,178.09,67537.0,177.6469,177.7167,177.4277,177.4675,67537.0
2024-11-19 12:05:00,178.1,178.18,177.94,177.99,56224.0,177.4775,177.5572,177.3181,177.3679,56224.0
2024-11-19 12:10:00,177.99,177.99,177.82,177.97,47951.0,177.3679,177.3679,177.1985,177.348,47951.0
2024-11-19 12:15:00,177.97,178.08,177.91,178.02,39223.0,177.348,177.4576,177.2882,177.3978,39223.0
2024-11-19 12:20:00,178.02,178.1,177.87,178.01,43898.0,177.3978,177.4775,177.2483,177.3878,43898.0
2024-11-19 12:25:00,178.02,178.4,178.02,178.39,43057.0,177.3978,177.7765,177.3978,177.7665,43057.0
2024-11-19 12:30:00,178.41,178.55,178.36,178.54,39263.0,177.7864,177.9259,177.7366,177.916,39263.0
2024-11-19 12:35:00,178.53,178.55,178.42,178.46,30885.0,177.906,177.9259,177.7964,177.8362,30885.0
2024-11-19 12:40:00,178.48,178.51,178.4,178.43,45268.0,177.8562,177.8861,177.7765,177.8064,45268.0
2024-11-19 12:45:00,178.42,178.57,178.33,178.48,46622.0,177.7964,177.9459,177.7067,177.8562,46622.0
2024-11-19 12:50:00,178.48,178.6,178.48,178.49,40489.0,177.8562,177.9758,177.8562,177.8661,40489.0
2024-11-19 12:55:00,178.5,178.63,178.49,178.57,31885.0,177.8761,178.0057,177.8661,177.9459,31885.0
2024-11-19 13:00:00,178.57,178.77,178.43,178.75,48179.0,177.9459,178.1452,177.8064,178.1252,48179.0
2024-11-19 13:05:00,178.74,178.99,178.69,178.95,47343.0,178.1153,178.3644,178.0654,178.3245,47343.0
2024-11-19 13:10:00,178.96,179.01,178.83,178.93,100880.0,178.3345,178.3843,178.205,178.3046,100880.0
2024-11-19 13:15:00,178.93,178.96,178.89,178.95,23748.0,178.3046,178.3345,178.2647,178.3245,23748.0
2024-11-19 13:20:00,178.96,178.97,178.84,178.88,33985.0,178.3345,178.3445,178.2149,178.2548,33985.0
2024-11-19 13:25:00,178.88,179.08,178.87,179.05,60692.0,178.2548,178.4541,178.2448,178.4242,60692.0
2024-11-19 13:30:00,179.06,179.17,179.04,179.12,38927.0,178.4342,178.5438,178.4142,178.4939,38927.0
2024-11-19 13:35:00,179.12,179.28,179.1,179.28,56550.0,178.4939,178.6534,178.474,178.6534,56550.0
2024-11-19 13:40:00,179.26,179.43,179.24,179.35,47236.0,178.6335,178.8029,178.6135,178.7231,47236.0
2024-11-19 13:45:00,179.36,179.61,179.35,179.53,84988.0,178.7331,178.9822,178.7231,178.9025,84988.0
2024-11-19 13:50:00,179.54,179.78,179.51,179.63,57069.0,178.9125,179.1516,178.8826,179.0022,57069.0
2024-11-19 13:55:00,179.63,179.64,179.4,179.43,37715.0,179.0022,179.0121,178.773,178.8029,37715.0
2024-11-19 14:00:00,179.44,179.67,179.41,179.67,61096.0,178.8128,179.042,178.7829,179.042,61096.0
2024-11-19 14:05:00,179.68,179.78,179.66,179.77,55610.0,179.052,179.1516,179.0321,179.1417,55610.0
2024-11-19 14:10:00,179.78,179.79,179.65,179.7,41682.0,179.1516,179.1616,179.0221,179.0719,41682.0
2024-11-19 14:15:00,179.7,179.73,179.45,179.46,44750.0,179.0719,179.1018,178.8228,178.8328,44750.0
2024-11-19 14:20:00,179.48,179.56,179.45,179.46,41235.0,178.8527,178.9324,178.8228,178.8328,41235.0
2024-11-19 14:25:00,179.47,179.47,179.15,179.18,49026.0,178.8427,178.8427,178.5238,178.5537,49026.0
2024-11-19 14:30:00,179.18,179.31,179.04,179.08,58209.0,178.5537,178.6833,178.4142,178.4541,58209.0
2024-11-19 14:35:00,179.08,179.09,178.84,178.95,85410.0,178.4541,178.464,178.2149,178.3245,85410.0
2024-11-19 14:40:00,178.95,179.08,178.9,179.07,50791.0,178.3245,178.4541,178.2747,178.4441,50791.0
2024-11-19 14:45:00,179.07,179.08,178.88,178.93,36612.0,178.4441,178.4541,178.2548,178.3046,36612.0
2024-11-19 14:50:00,178.93,179.23,178.93,179.22,41790.0,178.3046,178.6036,178.3046,178.5936,41790.0
2024-11-19 14:55:00,179.21,179.28,179.14,179.23,60494.0,178.5836,178.6534,178.5139,178.6036,60494.0
2024-11-19 15:00:00,179.23,179.31,178.92,179.02,70032.0,178.6036,178.6833,178.2946,178.3943,70032.0
2024-11-19 15:05:00,179.02,179.34,179.01,179.34,88861.0,178.3943,178.7132,178.3843,178.7132,88861.0
2024-11-19 15:10:00,179.32,179.55,179.3,179.46,75007.0,178.6932,178.9224,178.6733,178.8328,75007.0
2024-11-19 15:15:00,179.48,179.52,179.37,179.5,62958.0,178.8527,178.8925,178.7431,178.8726,62958.0
2024-11-19 15:20:00,179.5,179.55,179.39,179.45,64848.0,178.8726,178.9224,178.763,178.8228,64848.0
2024-11-19 15:25:00,179.45,179.56,179.44,179.49,67712.0,178.8228,178.9324,178.8128,178.8626,67712.0
2024-11-19 15:30:00,179.48,179.61,179.44,179.59,84605.0,178.8527,178.9822,178.8128,178.9623,84605.0
2024-11-19 15:35:00,179.58,179.73,179.52,179.61,85544.0,178.9523,179.1018,178.8925,178.9822,85544.0
2024-11-19 15:40:00,179.62,179.9,179.54,179.88,134615.0,178.9922,179.2712,178.9125,179.2513,134615.0
2024-11-19 15:45:00,179.88,180.16,179.87,180.06,326473.0,179.2513,179.5303,179.2413,179.4307,326473.0
2024-11-19 15:50:00,180.07,180.17,179.51,179.56,295742.0,179.4406,179.5403,178.8826,178.9324,295742.0
2024-11-19 15:55:00,179.57,179.79,179.49,179.53,593639.0,178.9424,179.1616,178.8626,178.9025,593639.0
2024-11-20 09:30:00,178.82,179.11,178.2,178.49,376428.0,178.195,178.484,177.5772,177.8661,376428.0
2024-11-20 09:35:00,178.52,178.81,178.11,178.13,94829.0,177.896,178.185,177.4875,177.5074,94829.0
2024-11-20 09:40:00,178.15,178.2,177.7,178.04,114807.0,177.5273,177.5772,177.0789,177.4177,114807.0
2024-11-20 09:45:00,178.04,178.05,177.44,177.61,115863.0,177.4177,177.4277,176.8198,176.9892,115863.0
2024-11-20 09:50:00,177.61,177.66,177.2,177.21,118418.0,176.9892,177.039,176.5807,176.5906,118418.0
2024-11-20 09:55:00,177.2,177.33,176.7,176.74,185804.0,176.5807,176.7102,176.0824,176.1223,185804.0
2024-11-20 10:00:00,176.74,177.09,176.68,176.94,182365.0,176.1223,176.471,176.0625,176.3216,182365.0
2024-11-20 10:05:00,176.94,177.0,176.01,176.04,145174.0,176.3216,176.3814,175.3948,175.4247,145174.0
2024-11-20 10:10:00,176.03,176.09,175.77,175.95,160703.0,175.4147,175.4745,175.1556,175.335,160703.0
2024-11-20 10:15:00,175.95,175.98,175.51,175.7,96740.0,175.335,175.3649,174.8966,175.0859,96740.0
2024-11-20 10:20:00,175.74,175.8,175.33,175.6,119719.0,175.1258,175.1855,174.7172,174.9862,119719.0
2024-11-20 10:25:00,175.6,175.95,175.52,175.55,110726.0,174.9862,175.335,174.9065,174.9364,110726.0
2024-11-20 10:30:00,175.54,175.97,175.45,175.78,123212.0,174.9265,175.355,174.8368,175.1656,123212.0
2024-11-20 10:35:00,175.78,176.03,175.67,175.98,93216.0,175.1656,175.4147,175.056,175.3649,93216.0
2024-11-20 10:40:00,175.98,176.03,175.76,175.91,135725.0,175.3649,175.4147,175.1457,175.2952,135725.0
2024-11-20 10:45:00,175.96,176.42,175.95,176.35,61720.0,175.345,175.8034,175.335,175.7336,61720.0
2024-11-20 10:50:00,176.36,176.47,176.24,176.39,60598.0,175.7436,175.8532,175.624,175.7735,60598.0
2024-11-20 10:55:00,176.42,176.53,176.31,176.5,50252.0,175.8034,175.913,175.6938,175.8831,50252.0
2024-11-20 11:00:00,176.49,176.75,176.38,176.38,75137.0,175.8731,176.1322,175.7635,175.7635,75137.0
2024-11-20 11:05:00,176.4,176.56,176.37,176.37,65926.0,175.7834,175.9429,175.7536,175.7536,65926.0
2024-11-20 11:10:00,176.35,176.39,176.08,176.26,59312.0,175.7336,175.7735,175.4646,175.6439,59312.0
2024-11-20 11:15:00,176.28,176.38,176.21,176.3,41053.0,175.6639,175.7635,175.5941,175.6838,41053.0
2024-11-20 11:20:00,176.37,176.48,176.24,176.24,46093.0,175.7536,175.8632,175.624,175.624,46093.0
2024-11-20 11:25:00,176.24,176.24,175.92,175.98,49206.0,175.624,175.624,175.3051,175.3649,49206.0
2024-11-20 11:30:00,175.97,176.18,175.94,176.16,39409.0,175.355,175.5642,175.3251,175.5443,39409.0
2024-11-20 11:35:00,176.15,176.34,175.82,176.25,42643.0,175.5343,175.7237,175.2055,175.634,42643.0
2024-11-20 11:40:00,176.25,176.51,176.24,176.47,57849.0,175.634,175.8931,175.624,175.8532,57849.0
2024-11-20 11:45:00,176.47,176.84,176.42,176.8,97138.0,175.8532,176.2219,175.8034,176.182,97138.0
2024-11-20 11:50:00,176.83,176.88,176.73,176.85,69409.0,176.2119,176.2618,176.1123,176.2319,69409.0
2024-11-20 11:55:00,176.85,177.05,176.8,176.88,74176.0,176.2319,176.4312,176.182,176.2618,74176.0
2024-11-20 12:00:00,176.88,177.06,176.76,176.81,109694.0,176.2618,176.4411,176.1422,176.192,109694.0
2024-11-20 12:05:00,176.82,176.83,176.6,176.65,26583.0,176.202,176.2119,175.9827,176.0326,26583.0
2024-11-20 12:10:00,176.65,176.71,176.4,176.44,32530.0,176.0326,176.0924,175.7834,175.8233,32530.0
2024-11-20 12:15:00,176.44,176.5,176.36,176.39,34466.0,175.8233,175.8831,175.7436,175.7735,34466.0
2024-11-20 12:20:00,176.38,176.39,176.05,176.07,52097.0,175.7635,175.7735,175.4347,175.4546,52097.0
2024-11-20 12:25:00,176.08,176.42,176.08,176.42,43770.0,175.4646,175.8034,175.4646,175.8034,43770.0
2024-11-20 12:30:00,176.4,176.55,176.31,176.51,29639.0,175.7834,175.9329,175.6938,175.8931,29639.0
2024-11-20 12:35:00,176.52,176.64,176.49,176.58,32351.0,175.903,176.0226,175.8731,175.9628,32351.0
2024-11-20 12:40:00,176.6,176.67,176.39,176.41,36929.0,175.9827,176.0525,175.7735,175.7934,36929.0
2024-11-20 12:45:00,176.42,176.72,176.35,176.71,40257.0,175.8034,176.1023,175.7336,176.0924,40257.0
2024-11-20 12:50:00,176.71,176.78,176.38,176.38,33695.0,176.0924,176.1621,175.7635,175.7635,33695.0
2024-11-20 12:55:00,176.38,176.44,176.14,176.24,48292.0,175.7635,175.8233,175.5244,175.624,48292.0
2024-11-20 13:00:00,176.27,176.34,176.19,176.29,48938.0,175.6539,175.7237,175.5742,175.6738,48938.0
2024-11-20 13:05:00,176.3,176.41,176.24,176.31,42238.0,175.6838,175.7934,175.624,175.6938,42238.0
2024-11-20 13:10:00,176.31,176.49,176.27,176.36,25818.0,175.6938,175.8731,175.6539,175.7436,25818.0
2024-11-20 13:15:00,176.35,176.52,176.3,176.3,41443.0,175.7336,175.903,175.6838,175.6838,41443.0
2024-11-20 13:20:00,176.31,176.57,176.25,176.56,39855.0,175.6938,175.9529,175.634,175.9429,39855.0
2024-11-20 13:25:00,176.57,176.66,176.53,176.63,31383.0,175.9529,176.0425,175.913,176.0126,31383.0
2024-11-20 13:30:00,176.61,176.63,176.36,176.4,45120.0,175.9927,176.0126,175.7436,175.7834,45120.0
2024-11-20 13:35:00,176.41,176.43,176.25,176.25,28437.0,175.7934,175.8133,175.634,175.634,28437.0
2024-11-20 13:40:00,176.24,176.25,176.02,176.03,56726.0,175.624,175.634,175.4048,175.4147,56726.0
2024-11-20 13:45:00,176.01,176.33,175.96,176.25,141135.0,175.3948,175.7137,175.345,175.634,141135.0
2024-11-20 13:50:00,176.26,176.34,176.07,176.2,74639.0,175.6439,175.7237,175.4546,175.5841,74639.0
2024-11-20 13:55:00,176.21,176.32,176.18,176.25,58615.0,175.5941,175.7037,175.5642,175.634,58615.0
2024-11-20 14:00:00,176.25,176.47,176.15,176.46,40369.0,175.634,175.8532,175.5343,175.8432,40369.0
2024-11-20 14:05:00,176.46,176.52,176.17,176.18,52739.0,175.8432,175.903,175.5543,175.5642,52739.0
2024-11-20 14:10:00,176.17,176.34,176.15,176.34,48448.0,175.5543,175.7237,175.5343,175.7237,48448.0
2024-11-20 14:15:00,176.33,176.35,176.08,176.11,25584.0,175.7137,175.7336,175.4646,175.4945,25584.0
2024-11-20 14:20:00,176.11,176.15,175.98,176.02,31918.0,175.4945,175.5343,175.3649,175.4048,31918.0
2024-11-20 14:25:00,176.01,176.22,176.01,176.17,27368.0,175.3948,175.6041,175.3948,175.5543,27368.0
2024-11-20 14:30:00,176.16,176.17,175.97,176.1,38190.0,175.5443,175.5543,175.355,175.4845,38190.0
2024-11-20 14:35:00,176.09,176.2,176.06,176.12,40530.0,175.4745,175.5841,175.4446,175.5044,40530.0
2024-11-20 14:40:00,176.11,176.34,176.09,176.33,35148.0,175.4945,175.7237,175.4745,175.7137,35148.0
2024-11-20 14:45:00,176.33,176.43,176.24,176.25,64729.0,175.7137,175.8133,175.624,175.634,64729.0
2024-11-20 14:50:00,176.25,176.33,175.94,176.04,97293.0,175.634,175.7137,175.3251,175.4247,97293.0
2024-11-20 14:55:00,176.03,176.07,175.9,176.07,80884.0,175.4147,175.4546,175.2852,175.4546,80884.0
2024-11-20 15:00:00,176.06,176.15,176.0,176.09,76255.0,175.4446,175.5343,175.3848,175.4745,76255.0
2024-11-20 15:05:00,176.09,176.09,175.86,176.03,87817.0,175.4745,175.4745,175.2453,175.4147,87817.0
2024-11-20 15:10:00,176.03,176.14,175.99,176.11,54620.0,175.4147,175.5244,175.3749,175.4945,54620.0
2024-11-20 15:15:00,176.11,176.3,176.1,176.23,60497.0,175.4945,175.6838,175.4845,175.614,60497.0
2024-11-20 15:20:00,176.23,176.4,176.22,176.39,43560.0,175.614,175.7834,175.6041,175.7735,43560.0
2024-11-20 15:25:00,176.39,176.58,176.39,176.56,61582.0,175.7735,175.9628,175.7735,175.9429,61582.0
2024-11-20 15:30:00,176.56,177.1,176.56,177.08,103657.0,175.9429,176.481,175.9429,176.4611,103657.0
2024-11-20 15:35:00,177.08,177.24,176.91,176.97,109218.0,176.4611,176.6205,176.2917,176.3515,109218.0
2024-11-20 15:40:00,176.98,177.1,176.77,176.97,72299.0,176.3614,176.481,176.1522,176.3515,72299.0
2024-11-20 15:45:00,176.98,177.16,176.88,177.07,77518.0,176.3614,176.5408,176.2618,176.4511,77518.0
2024-11-20 15:50:00,177.08,177.49,177.01,177.29,278540.0,176.4611,176.8696,176.3913,176.6703,278540.0
2024-11-20 15:55:00,177.31,177.44,177.23,177.31,402607.0,176.6903,176.8198,176.6105,176.6903,402607.0
2024-11-21 09:30:00,175.41,175.58,171.63,171.82,924510.0,174.7969,174.9663,171.0301,171.2195,924510.0
2024-11-21 09:35:00,171.84,172.23,170.05,170.64,575171.0,171.2394,171.628,169.4556,170.0436,575171.0
2024-11-21 09:40:00,170.65,171.03,169.06,169.45,766237.0,170.0535,170.4322,168.4691,168.8577,766237.0
2024-11-21 09:45:00,169.4,169.6,168.33,168.66,660566.0,168.8079,169.0072,167.7417,168.0705,660566.0
2024-11-21 09:50:00,168.68,170.35,168.57,169.84,628653.0,168.0904,169.7546,167.9808,169.2464,628653.0
2024-11-21 09:55:00,169.81,169.86,168.86,168.93,319628.0,169.2165,169.2663,168.2698,168.3396,319628.0
2024-11-21 10:00:00,168.94,169.05,168.05,168.13,517263.0,168.3495,168.4591,167.4626,167.5424,517263.0
2024-11-21 10:05:00,168.1,168.35,167.9,168.0,370049.0,167.5125,167.7616,167.3132,167.4128,370049.0
2024-11-21 10:10:00,167.99,168.16,167.52,168.14,467181.0,167.4028,167.5722,166.9345,167.5523,467181.0
2024-11-21 10:15:00,168.15,168.77,168.14,168.52,463997.0,167.5623,168.1801,167.5523,167.931,463997.0
2024-11-21 10:20:00,168.49,168.78,167.81,167.96,287571.0,167.9011,168.1901,167.2235,167.3729,287571.0
2024-11-21 10:25:00,167.99,168.09,167.24,167.26,409873.0,167.4028,167.5025,166.6555,166.6754,409873.0
2024-11-21 10:30:00,167.25,167.49,167.06,167.35,249255.0,166.6654,166.9046,166.4761,166.7651,249255.0
2024-11-21 10:35:00,167.34,167.35,166.57,166.64,399376.0,166.7551,166.7651,165.9878,166.0576,399376.0
2024-11-21 10:40:00,166.63,166.73,165.92,165.97,464521.0,166.0476,166.1472,165.3401,165.3899,464521.0
2024-11-21 10:45:00,165.98,166.16,165.31,166.08,901941.0,165.3999,165.5792,164.7322,165.4995,901941.0
2024-11-21 10:50:00,166.08,166.2,165.63,166.11,501511.0,165.4995,165.6191,165.0511,165.5294,501511.0
2024-11-21 10:55:00,166.1,167.0,166.08,166.89,402722.0,165.5194,166.4163,165.4995,166.3067,402722.0
2024-11-21 11:00:00,166.91,167.1,165.87,166.17,399575.0,166.3266,166.516,165.2903,165.5892,399575.0
2024-11-21 11:05:00,166.19,166.31,165.92,166.26,325594.0,165.6091,165.7287,165.3401,165.6789,325594.0
2024-11-21 11:10:00,166.25,166.74,166.17,166.67,230726.0,165.6689,166.1572,165.5892,166.0875,230726.0
2024-11-21 11:15:00,166.68,166.78,166.25,166.28,275781.0,166.0974,166.1971,165.6689,165.6988,275781.0
2024-11-21 11:20:00,166.29,166.58,166.16,166.42,395241.0,165.7088,165.9978,165.5792,165.8383,395241.0
2024-11-21 11:25:00,166.42,166.59,165.84,166.56,394791.0,165.8383,166.0077,165.2604,165.9778,394791.0
2024-11-21 11:30:00,166.58,166.93,166.54,166.79,279380.0,165.9978,166.3465,165.9579,166.207,279380.0
2024-11-21 11:35:00,166.8,166.8,165.97,166.03,242090.0,166.217,166.217,165.3899,165.4497,242090.0
2024-11-21 11:40:00,166.04,166.16,165.73,165.94,222406.0,165.4597,165.5792,165.1507,165.36,222406.0
2024-11-21 11:45:00,165.96,166.1,165.62,165.76,262633.0,165.3799,165.5194,165.0411,165.1806,262633.0
2024-11-21 11:50:00,165.77,165.93,165.43,165.48,246315.0,165.1906,165.35,164.8518,164.9016,246315.0
2024-11-21 11:55:00,165.45,166.16,165.36,166.08,246421.0,164.8717,165.5792,164.782,165.4995,246421.0
2024-11-21 12:00:00,166.08,166.63,166.08,166.17,208323.0,165.4995,166.0476,165.4995,165.5892,208323.0
2024-11-21 12:05:00,166.17,166.58,166.1,166.45,98654.0,165.5892,165.9978,165.5194,165.8682,98654.0
2024-11-21 12:10:00,166.45,166.58,166.28,166.57,140509.0,165.8682,165.9978,165.6988,165.9878,140509.0
2024-11-21 12:15:00,166.57,167.16,166.54,167.15,272605.0,165.9878,166.5757,165.9579,166.5658,272605.0
2024-11-21 12:20:00,167.16,167.44,166.83,167.14,345791.0,166.5757,166.8548,166.2469,166.5558,345791.0
2024-11-21 12:25:00,167.15,167.35,166.92,167.16,186088.0,166.5658,166.7651,166.3366,166.5757,186088.0
2024-11-21 12:30:00,167.17,167.64,167.09,167.61,256956.0,166.5857,167.0541,166.506,167.0242,256956.0
2024-11-21 12:35:00,167.61,168.03,167.6,167.72,207874.0,167.0242,167.4427,167.0142,167.1338,207874.0
2024-11-21 12:40:00,167.73,168.07,167.58,168.02,213389.0,167.1438,167.4826,166.9943,167.4327,213389.0
2024-11-21 12:45:00,168.02,168.35,167.97,167.98,215103.0,167.4327,167.7616,167.3829,167.3929,215103.0
2024-11-21 12:50:00,167.98,168.01,167.51,167.56,287998.0,167.3929,167.4228,166.9245,166.9743,287998.0
2024-11-21 12:55:00,167.56,168.11,167.46,168.0,248567.0,166.9743,167.5224,166.8747,167.4128,248567.0
2024-11-21 13:00:00,168.01,168.28,168.0,168.01,111625.0,167.4228,167.6918,167.4128,167.4228,111625.0
2024-11-21 13:05:00,168.01,168.12,167.88,167.89,262674.0,167.4228,167.5324,167.2932,167.3032,262674.0
2024-11-21 13:10:00,167.9,168.11,167.86,168.01,150300.0,167.3132,167.5224,167.2733,167.4228,150300.0
2024-11-21 13:15:00,168.02,168.13,167.71,168.1,173318.0,167.4327,167.5424,167.1238,167.5125,173318.0
2024-11-21 13:20:00,168.11,168.12,167.84,167.86,188514.0,167.5224,167.5324,167.2534,167.2733,188514.0
2024-11-21 13:25:00,167.86,168.24,167.86,168.16,371250.0,167.2733,167.652,167.2733,167.5722,371250.0
2024-11-21 13:30:00,168.2,168.61,168.15,168.41,178170.0,167.6121,168.0207,167.5623,167.8214,178170.0
2024-11-21 13:35:00,168.43,168.61,168.02,168.08,168118.0,167.8413,168.0207,167.4327,167.4925,168118.0
2024-11-21 13:40:00,168.09,168.1,167.91,168.0,202253.0,167.5025,167.5125,167.3231,167.4128,202253.0
2024-11-21 13:45:00,167.99,168.32,167.98,167.98,88101.0,167.4028,167.7317,167.3929,167.3929,88101.0
2024-11-21 13:50:00,168.0,168.03,167.16,167.91,285364.0,167.4128,167.4427,166.5757,167.3231,285364.0
2024-11-21 13:55:00,167.9,168.05,167.54,167.55,145356.0,167.3132,167.4626,166.9544,166.9644,145356.0
2024-11-21 14:00:00,167.54,167.59,167.41,167.45,171151.0,166.9544,167.0042,166.8249,166.8647,171151.0
2024-11-21 14:05:00,167.46,167.52,166.98,166.99,211101.0,166.8747,166.9345,166.3964,166.4063,211101.0
2024-11-21 14:10:00,167.0,167.25,166.96,167.17,185277.0,166.4163,166.6654,166.3764,166.5857,185277.0
2024-11-21 14:15:00,167.17,167.42,167.14,167.2,153127.0,166.5857,166.8348,166.5558,166.6156,153127.0
2024-11-21 14:20:00,167.2,167.49,167.16,167.43,106069.0,166.6156,166.9046,166.5757,166.8448,106069.0
2024-11-21 14:25:00,167.44,167.45,167.2,167.26,93164.0,166.8548,166.8647,166.6156,166.6754,93164.0
2024-11-21 14:30:00,167.27,167.53,167.06,167.53,114459.0,166.6854,166.9445,166.4761,166.9445,114459.0
2024-11-21 14:35:00,167.51,168.14,167.51,168.09,121898.0,166.9245,167.5523,166.9245,167.5025,121898.0
2024-11-21 14:40:00,168.05,168.1,167.86,167.94,78681.0,167.4626,167.5125,167.2733,167.353,78681.0
2024-11-21 14:45:00,167.93,167.98,167.74,167.8,84568.0,167.3431,167.3929,167.1537,167.2135,84568.0
2024-11-21 14:50:00,167.79,167.81,167.65,167.78,94268.0,167.2035,167.2235,167.064,167.1936,94268.0
2024-11-21 14:55:00,167.77,167.93,167.68,167.93,80535.0,167.1836,167.3431,167.0939,167.3431,80535.0
2024-11-21 15:00:00,167.89,168.41,167.84,168.4,112733.0,167.3032,167.8214,167.2534,167.8114,112733.0
2024-11-21 15:05:00,168.38,168.58,168.34,168.53,115787.0,167.7915,167.9908,167.7516,167.941,115787.0
2024-11-21 15:10:00,168.52,168.82,168.47,168.72,169527.0,167.931,168.2299,167.8812,168.1303,169527.0
2024-11-21 15:15:00,168.72,169.03,168.7,168.95,263099.0,168.1303,168.4392,168.1104,168.3595,263099.0
2024-11-21 15:20:00,168.95,169.01,168.41,168.46,301749.0,168.3595,168.4193,167.8214,167.8712,301749.0
2024-11-21 15:25:00,168.45,168.82,168.37,168.81,173524.0,167.8612,168.2299,167.7815,168.22,173524.0
2024-11-21 15:30:00,168.8,169.0,168.76,168.82,142733.0,168.21,168.4093,168.1702,168.2299,142733.0
2024-11-21 15:35:00,168.81,169.16,168.81,169.11,231664.0,168.22,168.5688,168.22,168.5189,231664.0
2024-11-21 15:40:00,169.12,169.28,168.76,169.28,287039.0,168.5289,168.6883,168.1702,168.6883,287039.0
2024-11-21 15:45:00,169.28,169.52,169.15,169.5,351273.0,168.6883,168.9275,168.5588,168.9076,351273.0
2024-11-21 15:50:00,169.51,169.73,169.25,169.26,759252.0,168.9175,169.1368,168.6584,168.6684,759252.0
2024-11-21 15:55:00,169.28,169.4,169.09,169.25,748205.0,168.6883,168.8079,168.499,168.6584,748205.0
2024-11-22 09:30:00,166.98,167.45,165.71,167.04,1251688.0,166.3964,166.8647,165.1308,166.4562,1251688.0
2024-11-22 09:35:00,167.02,167.72,166.97,167.25,425868.0,166.4362,167.1338,166.3864,166.6654,425868.0
2024-11-22 09:40:00,167.24,168.11,166.95,167.96,396915.0,166.6555,167.5224,166.3665,167.3729,396915.0
2024-11-22 09:45:00,167.96,168.27,167.67,168.0,368196.0,167.3729,167.6819,167.084,167.4128,368196.0
2024-11-22 09:50:00,167.98,168.1,167.03,167.14,327853.0,167.3929,167.5125,166.4462,166.5558,327853.0
2024-11-22 09:55:00,167.11,167.8,167.09,167.75,243990.0,166.5259,167.2135,166.506,167.1637,243990.0
2024-11-22 10:00:00,167.75,167.87,167.33,167.46,224678.0,167.1637,167.2833,166.7451,166.8747,224678.0
2024-11-22 10:05:00,167.51,167.61,167.18,167.32,174367.0,166.9245,167.0242,166.5957,166.7352,174367.0
2024-11-22 10:10:00,167.31,167.83,167.14,167.59,238342.0,166.7252,167.2434,166.5558,167.0042,238342.0
2024-11-22 10:15:00,167.6,167.65,167.27,167.37,111763.0,167.0142,167.064,166.6854,166.785,111763.0
2024-11-22 10:20:00,167.35,167.44,167.01,167.36,128261.0,166.7651,166.8548,166.4263,166.775,128261.0
2024-11-22 10:25:00,167.34,167.35,166.52,166.64,198053.0,166.7551,166.7651,165.938,166.0576,198053.0
2024-11-22 10:30:00,166.64,166.98,166.58,166.83,141303.0,166.0576,166.3964,165.9978,166.2469,141303.0
2024-11-22 10:35:00,166.82,167.45,166.69,167.25,215434.0,166.2369,166.8647,166.1074,166.6654,215434.0
2024-11-22 10:40:00,167.28,167.39,167.2,167.24,132889.0,166.6953,166.8049,166.6156,166.6555,132889.0
2024-11-22 10:45:00,167.24,167.32,166.91,166.99,188506.0,166.6555,166.7352,166.3266,166.4063,188506.0
2024-11-22 10:50:00,166.98,167.32,166.98,167.06,119867.0,166.3964,166.7352,166.3964,166.4761,119867.0
2024-11-22 10:55:00,167.08,167.34,166.97,167.31,246758.0,166.496,166.7551,166.3864,166.7252,246758.0
2024-11-22 11:00:00,167.3,167.33,166.77,166.88,145722.0,166.7153,166.7451,166.1871,166.2967,145722.0
2024-11-22 11:05:00,166.89,167.15,166.86,166.98,111248.0,166.3067,166.5658,166.2768,166.3964,111248.0
2024-11-22 11:10:00,166.98,167.07,166.56,166.65,128401.0,166.3964,166.4861,165.9778,166.0675,128401.0
2024-11-22 11:15:00,166.66,166.78,166.35,166.38,135484.0,166.0775,166.1971,165.7686,165.7985,135484.0
2024-11-22 11:20:00,166.41,166.66,166.21,166.46,153710.0,165.8284,166.0775,165.6291,165.8782,153710.0
2024-11-22 11:25:00,166.44,166.57,166.24,166.47,111255.0,165.8583,165.9878,165.659,165.8882,111255.0
2024-11-22 11:30:00,166.46,166.48,166.15,166.3,156662.0,165.8782,165.8981,165.5693,165.7187,156662.0
2024-11-22 11:35:00,166.3,166.65,166.29,166.48,159965.0,165.7187,166.0675,165.7088,165.8981,159965.0
2024-11-22 11:40:00,166.48,166.56,166.25,166.3,129599.0,165.8981,165.9778,165.6689,165.7187,129599.0
2024-11-22 11:45:00,166.3,166.5,166.13,166.41,86966.0,165.7187,165.9181,165.5493,165.8284,86966.0
2024-11-22 11:50:00,166.42,166.47,166.21,166.34,138379.0,165.8383,165.8882,165.6291,165.7586,138379.0
2024-11-22 11:55:00,166.33,166.34,166.15,166.24,88077.0,165.7486,165.7586,165.5693,165.659,88077.0
2024-11-22 12:00:00,166.24,166.41,166.14,166.38,125294.0,165.659,165.8284,165.5593,165.7985,125294.0
2024-11-22 12:05:00,166.38,166.51,166.29,166.36,93271.0,165.7985,165.928,165.7088,165.7785,93271.0
2024-11-22 12:10:00,166.37,166.74,166.35,166.72,88310.0,165.7885,166.1572,165.7686,166.1373,88310.0
2024-11-22 12:15:00,166.72,166.87,166.53,166.86,174990.0,166.1373,166.2868,165.9479,166.2768,174990.0
2024-11-22 12:20:00,166.88,167.1,166.86,166.94,93983.0,166.2967,166.516,166.2768,166.3565,93983.0
2024-11-22 12:25:00,166.94,167.09,166.91,166.97,72346.0,166.3565,166.506,166.3266,166.3864,72346.0
2024-11-22 12:30:00,166.97,166.97,166.8,166.81,66651.0,166.3864,166.3864,166.217,166.227,66651.0
2024-11-22 12:35:00,166.81,166.86,166.56,166.59,133162.0,166.227,166.2768,165.9778,166.0077,133162.0
2024-11-22 12:40:00,166.58,166.81,166.51,166.77,108492.0,165.9978,166.227,165.928,166.1871,108492.0
2024-11-22 12:45:00,166.77,166.77,166.61,166.71,78480.0,166.1871,166.1871,166.0277,166.1273,78480.0
2024-11-22 12:50:00,166.72,167.01,166.71,166.9,104145.0,166.1373,166.4263,166.1273,166.3167,104145.0
2024-11-22 12:55:00,166.92,167.01,166.82,166.89,83935.0,166.3366,166.4263,166.2369,166.3067,83935.0
2024-11-22 13:00:00,166.9,167.03,166.77,166.99,80548.0,166.3167,166.4462,166.1871,166.4063,80548.0
2024-11-22 13:05:00,167.0,167.19,166.92,167.15,108295.0,166.4163,166.6056,166.3366,166.5658,108295.0
2024-11-22 13:10:00,167.15,167.35,167.06,167.12,106472.0,166.5658,166.7651,166.4761,166.5359,106472.0
2024-11-22 13:15:00,167.14,167.24,167.07,167.12,82725.0,166.5558,166.6555,166.4861,166.5359,82725.0
2024-11-22 13:20:00,167.13,167.16,167.02,167.11,66416.0,166.5458,166.5757,166.4362,166.5259,66416.0
2024-11-22 13:25:00,167.1,167.1,166.92,166.97,115678.0,166.516,166.516,166.3366,166.3864,115678.0
2024-11-22 13:30:00,166.96,167.14,166.84,166.89,70178.0,166.3764,166.5558,166.2569,166.3067,70178.0
2024-11-22 13:35:00,166.89,166.89,166.73,166.86,93451.0,166.3067,166.3067,166.1472,166.2768,93451.0
2024-11-22 13:40:00,166.85,166.85,166.52,166.7,110956.0,166.2668,166.2668,165.938,166.1174,110956.0
2024-11-22 13:45:00,166.71,166.74,166.55,166.62,111749.0,166.1273,166.1572,165.9679,166.0376,111749.0
2024-11-22 13:50:00,166.61,166.66,166.51,166.63,69708.0,166.0277,166.0775,165.928,166.0476,69708.0
2024-11-22 13:55:00,166.62,166.77,166.62,166.71,108328.0,166.0376,166.1871,166.0376,166.1273,108328.0
2024-11-22 14:00:00,166.72,166.75,166.65,166.73,83942.0,166.1373,166.1672,166.0675,166.1472,83942.0
2024-11-22 14:05:00,166.72,166.72,166.56,166.64,84069.0,166.1373,166.1373,165.9778,166.0576,84069.0
2024-11-22 14:10:00,166.65,166.79,166.62,166.77,101332.0,166.0675,166.207,166.0376,166.1871,101332.0
2024-11-22 14:15:00,166.77,166.8,166.53,166.72,76114.0,166.1871,166.217,165.9479,166.1373,76114.0
2024-11-22 14:20:00,166.71,166.8,166.64,166.72,78582.0,166.1273,166.217,166.0576,166.1373,78582.0
2024-11-22 14:25:00,166.72,166.88,166.69,166.83,75108.0,166.1373,166.2967,166.1074,166.2469,75108.0
2024-11-22 14:30:00,166.82,166.91,166.72,166.91,75263.0,166.2369,166.3266,166.1373,166.3266,75263.0
2024-11-22 14:35:00,166.91,166.98,166.85,166.97,59003.0,166.3266,166.3964,166.2668,166.3864,59003.0
2024-11-22 14:40:00,166.97,166.98,166.68,166.71,77280.0,166.3864,166.3964,166.0974,166.1273,77280.0
2024-11-22 14:45:00,166.71,166.76,166.66,166.74,81402.0,166.1273,166.1771,166.0775,166.1572,81402.0
2024-11-22 14:50:00,166.73,166.93,166.72,166.87,93707.0,166.1472,166.3465,166.1373,166.2868,93707.0
2024-11-22 14:55:00,166.86,167.01,166.76,166.95,159900.0,166.2768,166.4263,166.1771,166.3665,159900.0
2024-11-22 15:00:00,166.94,167.07,166.79,166.89,130892.0,166.3565,166.4861,166.207,166.3067,130892.0
2024-11-22 15:05:00,166.89,166.93,166.74,166.76,72344.0,166.3067,166.3465,166.1572,166.1771,72344.0
2024-11-22 15:10:00,166.77,166.83,166.65,166.76,90868.0,166.1871,166.2469,166.0675,166.1771,90868.0
2024-11-22 15:15:00,166.75,167.15,166.73,167.08,96198.0,166.1672,166.5658,166.1472,166.496,96198.0
2024-11-22 15:20:00,167.07,167.09,166.98,167.03,102682.0,166.4861,166.506,166.3964,166.4462,102682.0
2024-11-22 15:25:00,167.03,167.14,166.7,166.74,160082.0,166.4462,166.5558,166.1174,166.1572,160082.0
2024-11-22 15:30:00,166.73,166.84,166.69,166.8,103980.0,166.1472,166.2569,166.1074,166.217,103980.0
2024-11-22 15:35:00,166.78,166.85,166.69,166.82,126384.0,166.1971,166.2668,166.1074,166.2369,126384.0
2024-11-22 15:40:00,166.81,166.84,166.67,166.7,107153.0,166.227,166.2569,166.0875,166.1174,107153.0
2024-11-22 15:45:00,166.7,166.74,166.57,166.61,291607.0,166.1174,166.1572,165.9878,166.0277,291607.0
2024-11-22 15:50:00,166.6,166.81,166.5,166.74,350679.0,166.0177,166.227,165.9181,166.1572,350679.0
2024-11-22 15:55:00,166.74,166.93,166.5,166.54,734476.0,166.1572,166.3465,165.9181,165.9579,734476.0
2024-11-25 09:30:00,167.9,169.37,167.4,169.07,969604.0,167.3132,168.778,166.8149,168.4791,969604.0
2024-11-25 09:35:00,169.11,169.63,169.07,169.48,325998.0,168.5189,169.0371,168.4791,168.8876,325998.0
2024-11-25 09:40:00,169.45,170.24,169.32,170.24,431867.0,168.8577,169.645,168.7282,169.645,431867.0
2024-11-25 09:45:00,170.22,170.46,169.64,169.87,301004.0,169.625,169.8642,169.0471,169.2763,301004.0
2024-11-25 09:50:00,169.89,169.93,169.13,169.4,255530.0,169.2962,169.3361,168.5389,168.8079,255530.0
2024-11-25 09:55:00,169.38,169.74,168.95,169.67,260347.0,168.788,169.1467,168.3595,169.077,260347.0
2024-11-25 10:00:00,169.69,169.72,169.0,169.39,181245.0,169.0969,169.1268,168.4093,168.7979,181245.0
2024-11-25 10:05:00,169.39,169.92,169.22,169.57,186740.0,168.7979,169.3261,168.6285,168.9773,186740.0
2024-11-25 10:10:00,169.57,169.99,169.38,169.78,189926.0,168.9773,169.3959,168.788,169.1866,189926.0
2024-11-25 10:15:00,169.76,169.76,169.28,169.31,126375.0,169.1667,169.1667,168.6883,168.7182,126375.0
2024-11-25 10:20:00,169.31,169.84,169.26,169.8,146065.0,168.7182,169.2464,168.6684,169.2065,146065.0
2024-11-25 10:25:00,169.76,170.05,169.56,170.02,172802.0,169.1667,169.4556,168.9674,169.4257,172802.0
2024-11-25 10:30:00,170.01,170.18,169.53,169.61,189072.0,169.4158,169.5852,168.9375,169.0172,189072.0
2024-11-25 10:35:00,169.61,169.85,169.51,169.74,107080.0,169.0172,169.2563,168.9175,169.1467,107080.0
2024-11-25 10:40:00,169.74,169.81,169.5,169.73,77614.0,169.1467,169.2165,168.9076,169.1368,77614.0
2024-11-25 10:45:00,169.72,169.82,169.58,169.7,80016.0,169.1268,169.2264,168.9873,169.1069,80016.0
2024-11-25 10:50:00,169.7,169.71,169.3,169.32,111839.0,169.1069,169.1168,168.7083,168.7282,111839.0
2024-11-25 10:55:00,169.32,169.49,169.16,169.32,87487.0,168.7282,168.8976,168.5688,168.7282,87487.0
2024-11-25 11:00:00,169.33,169.53,169.16,169.41,106845.0,168.7382,168.9375,168.5688,168.8179,106845.0
2024-11-25 11:05:00,169.42,169.47,169.21,169.35,78070.0,168.8278,168.8777,168.6186,168.7581,78070.0
2024-11-25 11:10:00,169.34,169.4,169.27,169.28,83631.0,168.7481,168.8079,168.6784,168.6883,83631.0
2024-11-25 11:15:00,169.29,169.65,169.23,169.57,107341.0,168.6983,169.057,168.6385,168.9773,107341.0
2024-11-25 11:20:00,169.58,169.91,169.57,169.82,76447.0,168.9873,169.3161,168.9773,169.2264,76447.0
2024-11-25 11:25:00,169.82,169.85,169.64,169.67,55410.0,169.2264,169.2563,169.0471,169.077,55410.0
2024-11-25 11:30:00,169.69,169.98,169.62,169.63,60181.0,169.0969,169.3859,169.0271,169.0371,60181.0
2024-11-25 11:35:00,169.68,169.74,169.31,169.48,62337.0,169.0869,169.1467,168.7182,168.8876,62337.0
2024-11-25 11:40:00,169.48,169.49,169.19,169.25,49899.0,168.8876,168.8976,168.5986,168.6584,49899.0
2024-11-25 11:45:00,169.27,169.54,169.27,169.34,63579.0,168.6784,168.9474,168.6784,168.7481,63579.0
2024-11-25 11:50:00,169.34,169.49,169.29,169.41,48964.0,168.7481,168.8976,168.6983,168.8179,48964.0
2024-11-25 11:55:00,169.39,169.45,169.26,169.26,57911.0,168.7979,168.8577,168.6684,168.6684,57911.0
2024-11-25 12:00:00,169.26,169.34,169.13,169.25,55855.0,168.6684,168.7481,168.5389,168.6584,55855.0
2024-11-25 12:05:00,169.25,169.33,169.12,169.23,52046.0,168.6584,168.7382,168.5289,168.6385,52046.0
2024-11-25 12:10:00,169.23,169.24,168.87,168.89,93999.0,168.6385,168.6485,168.2798,168.2997,93999.0
2024-11-25 12:15:00,168.88,168.97,168.76,168.78,92636.0,168.2897,168.3794,168.1702,168.1901,92636.0
2024-11-25 12:20:00,168.77,168.78,168.45,168.56,95766.0,168.1801,168.1901,167.8612,167.9708,95766.0
2024-11-25 12:25:00,168.56,168.68,168.5,168.57,67336.0,167.9708,168.0904,167.9111,167.9808,67336.0
2024-11-25 12:30:00,168.57,168.68,168.4,168.55,99247.0,167.9808,168.0904,167.8114,167.9609,99247.0
2024-11-25 12:35:00,168.53,168.59,168.21,168.28,80979.0,167.941,168.0007,167.6221,167.6918,80979.0
2024-11-25 12:40:00,168.29,168.36,167.92,168.01,86345.0,167.7018,167.7715,167.3331,167.4228,86345.0
2024-11-25 12:45:00,168.0,168.16,167.93,168.11,122729.0,167.4128,167.5722,167.3431,167.5224,122729.0
2024-11-25 12:50:00,168.09,168.41,168.09,168.37,103763.0,167.5025,167.8214,167.5025,167.7815,103763.0
2024-11-25 12:55:00,168.37,168.48,168.22,168.42,53882.0,167.7815,167.8911,167.632,167.8313,53882.0
2024-11-25 13:00:00,168.42,168.62,168.37,168.59,46445.0,167.8313,168.0306,167.7815,168.0007,46445.0
2024-11-25 13:05:00,168.59,168.83,168.54,168.76,53744.0,168.0007,168.2399,167.9509,168.1702,53744.0
2024-11-25 13:10:00,168.77,168.89,168.7,168.81,65741.0,168.1801,168.2997,168.1104,168.22,65741.0
2024-11-25 13:15:00,168.81,168.83,168.62,168.65,74039.0,168.22,168.2399,168.0306,168.0605,74039.0
2024-11-25 13:20:00,168.65,168.66,168.42,168.58,72477.0,168.0605,168.0705,167.8313,167.9908,72477.0
2024-11-25 13:25:00,168.59,168.76,168.57,168.74,50078.0,168.0007,168.1702,167.9808,168.1502,50078.0
2024-11-25 13:30:00,168.74,169.12,168.72,169.1,60055.0,168.1502,168.5289,168.1303,168.509,60055.0
2024-11-25 13:35:00,169.09,169.14,169.02,169.11,39367.0,168.499,168.5488,168.4292,168.5189,39367.0
2024-11-25 13:40:00,169.11,169.3,169.11,169.3,47166.0,168.5189,168.7083,168.5189,168.7083,47166.0
2024-11-25 13:45:00,169.3,169.43,169.25,169.26,47368.0,168.7083,168.8378,168.6584,168.6684,47368.0
2024-11-25 13:50:00,169.28,169.3,169.07,169.08,36422.0,168.6883,168.7083,168.4791,168.489,36422.0
2024-11-25 13:55:00,169.08,169.16,169.04,169.12,46213.0,168.489,168.5688,168.4492,168.5289,46213.0
2024-11-25 14:00:00,169.13,169.16,168.93,169.0,49059.0,168.5389,168.5688,168.3396,168.4093,49059.0
2024-11-25 14:05:00,168.99,169.18,168.95,169.16,83047.0,168.3993,168.5887,168.3595,168.5688,83047.0
2024-11-25 14:10:00,169.16,169.21,169.03,169.11,51608.0,168.5688,168.6186,168.4392,168.5189,51608.0
2024-11-25 14:15:00,169.12,169.23,169.07,169.08,36891.0,168.5289,168.6385,168.4791,168.489,36891.0
2024-11-25 14:20:00,169.08,169.22,168.76,168.93,58688.0,168.489,168.6285,168.1702,168.3396,58688.0
2024-11-25 14:25:00,168.94,169.09,168.91,169.01,34975.0,168.3495,168.499,168.3196,168.4193,34975.0
2024-11-25 14:30:00,169.01,169.03,168.87,168.89,29709.0,168.4193,168.4392,168.2798,168.2997,29709.0
2024-11-25 14:35:00,168.9,168.98,168.84,168.92,36899.0,168.3097,168.3894,168.2499,168.3296,36899.0
2024-11-25 14:40:00,168.91,169.08,168.83,169.04,49858.0,168.3196,168.489,168.2399,168.4492,49858.0
2024-11-25 14:45:00,169.06,169.18,169.05,169.17,45555.0,168.4691,168.5887,168.4591,168.5787,45555.0
2024-11-25 14:50:00,169.17,169.23,169.12,169.13,43071.0,168.5787,168.6385,168.5289,168.5389,43071.0
2024-11-25 14:55:00,169.12,169.28,169.08,169.24,50800.0,168.5289,168.6883,168.489,168.6485,50800.0
2024-11-25 15:00:00,169.24,169.32,169.18,169.32,55876.0,168.6485,168.7282,168.5887,168.7282,55876.0
2024-11-25 15:05:00,169.32,169.4,169.27,169.38,57032.0,168.7282,168.8079,168.6784,168.788,57032.0
2024-11-25 15:10:00,169.37,169.38,169.22,169.3,57260.0,168.778,168.788,168.6285,168.7083,57260.0
2024-11-25 15:15:00,169.3,169.43,169.28,169.42,54894.0,168.7083,168.8378,168.6883,168.8278,54894.0
2024-11-25 15:20:00,169.42,169.42,169.21,169.34,65475.0,168.8278,168.8278,168.6186,168.7481,65475.0
2024-11-25 15:25:00,169.34,169.41,169.29,169.36,45497.0,168.7481,168.8179,168.6983,168.7681,45497.0
2024-11-25 15:30:00,169.37,169.42,169.27,169.28,57751.0,168.778,168.8278,168.6784,168.6883,57751.0
2024-11-25 15:35:00,169.28,169.46,169.23,169.41,113349.0,168.6883,168.8677,168.6385,168.8179,113349.0
2024-11-25 15:40:00,169.41,169.6,169.37,169.53,87318.0,168.8179,169.0072,168.778,168.9375,87318.0
2024-11-25 15:45:00,169.55,169.73,169.54,169.63,97931.0,168.9574,169.1368,168.9474,169.0371,97931.0
2024-11-25 15:50:00,169.63,169.8,168.87,169.1,372643.0,169.0371,169.2065,168.2798,168.509,372643.0
2024-11-25 15:55:00,169.13,169.52,169.11,169.44,514527.0,168.5389,168.9275,168.5189,168.8478,514527.0
2024-11-26 09:30:00,169.48,170.61,169.43,170.28,524782.0,168.8876,170.0137,168.8378,169.6848,524782.0
2024-11-26 09:35:00,170.33,170.7,169.96,170.56,210111.0,169.7347,170.1034,169.366,169.9639,210111.0
2024-11-26 09:40:00,170.58,170.8,170.18,170.52,146512.0,169.9838,170.203,169.5852,169.924,146512.0
2024-11-26 09:45:00,170.55,170.77,170.25,170.64,121532.0,169.9539,170.1731,169.6549,170.0436,121532.0
2024-11-26 09:50:00,170.64,170.76,170.19,170.21,136885.0,170.0436,170.1632,169.5952,169.6151,136885.0
2024-11-26 09:55:00,170.2,170.8,170.2,170.69,132258.0,169.6051,170.203,169.6051,170.0934,132258.0
2024-11-26 10:00:00,170.7,170.78,170.2,170.36,129793.0,170.1034,170.1831,169.6051,169.7646,129793.0
2024-11-26 10:05:00,170.36,170.38,169.52,169.56,120491.0,169.7646,169.7845,168.9275,168.9674,120491.0
2024-11-26 10:10:00,169.57,170.08,169.5,170.03,147370.0,168.9773,169.4855,168.9076,169.4357,147370.0
2024-11-26 10:15:00,170.02,170.03,169.53,169.58,97335.0,169.4257,169.4357,168.9375,168.9873,97335.0
2024-11-26 10:20:00,169.59,169.81,169.47,169.64,110088.0,168.9972,169.2165,168.8777,169.0471,110088.0
2024-11-26 10:25:00,169.64,169.73,169.46,169.67,118338.0,169.0471,169.1368,168.8677,169.077,118338.0
2024-11-26 10:30:00,169.68,170.08,169.59,169.84,124388.0,169.0869,169.4855,168.9972,169.2464,124388.0
2024-11-26 10:35:00,169.83,169.99,169.76,169.93,83061.0,169.2364,169.3959,169.1667,169.3361,83061.0
2024-11-26 10:40:00,169.95,170.4,169.9,170.3,100305.0,169.356,169.8044,169.3062,169.7048,100305.0
2024-11-26 10:45:00,170.3,170.49,170.25,170.49,85296.0,169.7048,169.8941,169.6549,169.8941,85296.0
2024-11-26 10:50:00,170.49,170.52,170.08,170.17,70930.0,169.8941,169.924,169.4855,169.5752,70930.0
2024-11-26 10:55:00,170.16,170.25,170.06,170.07,99646.0,169.5653,169.6549,169.4656,169.4756,99646.0
2024-11-26 11:00:00,170.07,170.58,170.07,170.5,79310.0,169.4756,169.9838,169.4756,169.9041,79310.0
2024-11-26 11:05:00,170.49,170.49,170.13,170.16,77060.0,169.8941,169.8941,169.5354,169.5653,77060.0
2024-11-26 11:10:00,170.16,170.28,170.05,170.26,63547.0,169.5653,169.6848,169.4556,169.6649,63547.0
2024-11-26 11:15:00,170.25,170.46,170.25,170.41,90666.0,169.6549,169.8642,169.6549,169.8144,90666.0
2024-11-26 11:20:00,170.44,170.65,170.39,170.62,133447.0,169.8443,170.0535,169.7945,170.0236,133447.0
2024-11-26 11:25:00,170.62,170.67,170.46,170.46,90275.0,170.0236,170.0735,169.8642,169.8642,90275.0
2024-11-26 11:30:00,170.47,170.74,170.45,170.54,95094.0,169.8742,170.1432,169.8542,169.9439,95094.0
2024-11-26 11:35:00,170.55,170.86,170.53,170.84,113668.0,169.9539,170.2628,169.934,170.2429,113668.0
2024-11-26 11:40:00,170.85,170.85,170.39,170.46,80340.0,170.2528,170.2528,169.7945,169.8642,80340.0
2024-11-26 11:45:00,170.45,170.51,170.4,170.48,62996.0,169.8542,169.914,169.8044,169.8841,62996.0
2024-11-26 11:50:00,170.46,170.67,170.45,170.67,55743.0,169.8642,170.0735,169.8542,170.0735,55743.0
2024-11-26 11:55:00,170.66,170.83,170.54,170.79,98371.0,170.0635,170.2329,169.9439,170.1931,98371.0
2024-11-26 12:00:00,170.78,170.99,170.78,170.84,94784.0,170.1831,170.3924,170.1831,170.2429,94784.0
2024-11-26 12:05:00,170.84,170.94,170.78,170.92,67031.0,170.2429,170.3425,170.1831,170.3226,67031.0
2024-11-26 12:10:00,170.91,170.95,170.7,170.7,101116.0,170.3126,170.3525,170.1034,170.1034,101116.0
2024-11-26 12:15:00,170.72,170.73,170.55,170.62,60441.0,170.1233,170.1333,169.9539,170.0236,60441.0
2024-11-26 12:20:00,170.62,170.87,170.62,170.81,72488.0,170.0236,170.2728,170.0236,170.213,72488.0
2024-11-26 12:25:00,170.8,170.82,170.61,170.71,50794.0,170.203,170.223,170.0137,170.1133,50794.0
2024-11-26 12:30:00,170.7,170.78,170.58,170.78,56481.0,170.1034,170.1831,169.9838,170.1831,56481.0
2024-11-26 12:35:00,170.78,170.78,170.58,170.77,45039.0,170.1831,170.1831,169.9838,170.1731,45039.0
2024-11-26 12:40:00,170.76,170.97,170.74,170.94,51201.0,170.1632,170.3724,170.1432,170.3425,51201.0
2024-11-26 12:45:00,170.96,171.04,170.92,170.99,71370.0,170.3625,170.4422,170.3226,170.3924,71370.0
2024-11-26 12:50:00,170.99,171.13,170.9,171.13,45406.0,170.3924,170.5319,170.3027,170.5319,45406.0
2024-11-26 12:55:00,171.12,171.25,171.07,171.22,73100.0,170.5219,170.6514,170.4721,170.6216,73100.0
2024-11-26 13:00:00,171.22,171.33,171.09,171.32,60147.0,170.6216,170.7312,170.492,170.7212,60147.0
2024-11-26 13:05:00,171.33,171.43,171.29,171.38,50286.0,170.7312,170.8308,170.6913,170.781,50286.0
2024-11-26 13:10:00,171.39,171.41,171.14,171.19,46426.0,170.791,170.8109,170.5418,170.5917,46426.0
2024-11-26 13:15:00,171.21,171.24,170.98,171.06,38910.0,170.6116,170.6415,170.3824,170.4621,38910.0
2024-11-26 13:20:00,171.07,171.24,171.01,171.21,56915.0,170.4721,170.6415,170.4123,170.6116,56915.0
2024-11-26 13:25:00,171.22,171.27,171.11,171.15,45463.0,170.6216,170.6714,170.5119,170.5518,45463.0
2024-11-26 13:30:00,171.16,171.42,171.15,171.39,48902.0,170.5618,170.8209,170.5518,170.791,48902.0
2024-11-26 13:35:00,171.39,171.42,171.22,171.31,47714.0,170.791,170.8209,170.6216,170.7112,47714.0
2024-11-26 13:40:00,171.31,171.5,171.29,171.43,56468.0,170.7112,170.9006,170.6913,170.8308,56468.0
2024-11-26 13:45:00,171.43,171.47,171.24,171.3,60569.0,170.8308,170.8707,170.6415,170.7013,60569.0
2024-11-26 13:50:00,171.31,171.39,171.2,171.23,56688.0,170.7112,170.791,170.6016,170.6315,56688.0
2024-11-26 13:55:00,171.24,171.4,171.16,171.26,70680.0,170.6415,170.8009,170.5618,170.6614,70680.0
2024-11-26 14:00:00,171.26,171.38,171.19,171.36,64195.0,170.6614,170.781,170.5917,170.7611,64195.0
2024-11-26 14:05:00,171.38,171.39,171.13,171.17,62934.0,170.781,170.791,170.5319,170.5717,62934.0
2024-11-26 14:10:00,171.17,171.3,171.14,171.22,63162.0,170.5717,170.7013,170.5418,170.6216,63162.0
2024-11-26 14:15:00,171.22,171.27,170.88,170.97,67518.0,170.6216,170.6714,170.2827,170.3724,67518.0
2024-11-26 14:20:00,170.98,171.04,170.83,170.86,53473.0,170.3824,170.4422,170.2329,170.2628,53473.0
2024-11-26 14:25:00,170.9,170.95,170.76,170.95,52759.0,170.3027,170.3525,170.1632,170.3525,52759.0
2024-11-26 14:30:00,170.93,171.1,170.86,171.1,53353.0,170.3326,170.502,170.2628,170.502,53353.0
2024-11-26 14:35:00,171.1,171.13,171.02,171.11,45480.0,170.502,170.5319,170.4223,170.5119,45480.0
2024-11-26 14:40:00,171.1,171.19,171.06,171.09,52328.0,170.502,170.5917,170.4621,170.492,52328.0
2024-11-26 14:45:00,171.09,171.16,171.01,171.14,50107.0,170.492,170.5618,170.4123,170.5418,50107.0
2024-11-26 14:50:00,171.14,171.14,170.99,171.0,56798.0,170.5418,170.5418,170.3924,170.4023,56798.0
2024-11-26 14:55:00,171.0,171.15,170.98,171.1,55080.0,170.4023,170.5518,170.3824,170.502,55080.0
2024-11-26 15:00:00,171.09,171.09,170.91,171.01,53894.0,170.492,170.492,170.3126,170.4123,53894.0
2024-11-26 15:05:00,171.0,171.01,170.89,170.96,78913.0,170.4023,170.4123,170.2927,170.3625,78913.0
2024-11-26 15:10:00,170.99,171.03,170.9,170.97,58981.0,170.3924,170.4322,170.3027,170.3724,58981.0
2024-11-26 15:15:00,170.96,171.04,170.85,170.87,60194.0,170.3625,170.4422,170.2528,170.2728,60194.0
2024-11-26 15:20:00,170.85,170.9,170.74,170.9,89895.0,170.2528,170.3027,170.1432,170.3027,89895.0
2024-11-26 15:25:00,170.9,171.07,170.87,171.07,81039.0,170.3027,170.4721,170.2728,170.4721,81039.0
2024-11-26 15:30:00,171.06,171.06,170.94,170.99,84968.0,170.4621,170.4621,170.3425,170.3924,84968.0
2024-11-26 15:35:00,170.99,171.03,170.88,170.96,90081.0,170.3924,170.4322,170.2827,170.3625,90081.0
2024-11-26 15:40:00,170.96,170.96,170.67,170.85,120478.0,170.3625,170.3625,170.0735,170.2528,120478.0
2024-11-26 15:45:00,170.84,171.18,170.8,171.05,122755.0,170.2429,170.5817,170.203,170.4521,122755.0
2024-11-26 15:50:00,171.04,171.22,170.65,170.74,347999.0,170.4422,170.6216,170.0535,170.1432,347999.0
2024-11-26 15:55:00,170.74,170.95,170.59,170.6,772217.0,170.1432,170.3525,169.9938,170.0037,772217.0
2024-11-27 09:30:00,170.61,170.86,169.67,170.4,463408.0,170.0137,170.2628,169.077,169.8044,463408.0
2024-11-27 09:35:00,170.45,171.1,170.31,170.86,142011.0,169.8542,170.502,169.7147,170.2628,142011.0
2024-11-27 09:40:00,170.82,171.01,170.22,170.9,117527.0,170.223,170.4123,169.625,170.3027,117527.0
2024-11-27 09:45:00,170.88,170.88,170.5,170.58,78562.0,170.2827,170.2827,169.9041,169.9838,78562.0
2024-11-27 09:50:00,170.6,170.73,170.41,170.43,85344.0,170.0037,170.1333,169.8144,169.8343,85344.0
2024-11-27 09:55:00,170.45,170.66,170.31,170.62,113650.0,169.8542,170.0635,169.7147,170.0236,113650.0
2024-11-27 10:00:00,170.6,170.61,170.16,170.45,82297.0,170.0037,170.0137,169.5653,169.8542,82297.0
2024-11-27 10:05:00,170.45,170.6,170.37,170.48,98625.0,169.8542,170.0037,169.7745,169.8841,98625.0
2024-11-27 10:10:00,170.5,170.54,170.2,170.21,93911.0,169.9041,169.9439,169.6051,169.6151,93911.0
2024-11-27 10:15:00,170.2,170.53,170.16,170.42,79133.0,169.6051,169.934,169.5653,169.8243,79133.0
2024-11-27 10:20:00,170.41,170.66,170.35,170.52,89417.0,169.8144,170.0635,169.7546,169.924,89417.0
2024-11-27 10:25:00,170.52,170.65,170.3,170.52,112963.0,169.924,170.0535,169.7048,169.924,112963.0
2024-11-27 10:30:00,170.56,170.78,170.5,170.65,82858.0,169.9639,170.1831,169.9041,170.0535,82858.0
2024-11-27 10:35:00,170.67,170.85,170.57,170.62,104587.0,170.0735,170.2528,169.9738,170.0236,104587.0
2024-11-27 10:40:00,170.62,170.77,170.6,170.64,77968.0,170.0236,170.1731,170.0037,170.0436,77968.0
2024-11-27 10:45:00,170.63,170.68,170.4,170.44,75684.0,170.0336,170.0834,169.8044,169.8443,75684.0
2024-11-27 10:50:00,170.44,170.57,170.24,170.54,62797.0,169.8443,169.9738,169.645,169.9439,62797.0
2024-11-27 10:55:00,170.56,170.72,170.5,170.58,72413.0,169.9639,170.1233,169.9041,169.9838,72413.0
2024-11-27 11:00:00,170.59,170.62,170.23,170.42,74361.0,169.9938,170.0236,169.635,169.8243,74361.0
2024-11-27 11:05:00,170.42,170.71,170.41,170.55,39234.0,169.8243,170.1133,169.8144,169.9539,39234.0
2024-11-27 11:10:00,170.55,170.69,170.33,170.62,72280.0,169.9539,170.0934,169.7347,170.0236,72280.0
2024-11-27 11:15:00,170.62,170.64,170.4,170.59,57963.0,170.0236,170.0436,169.8044,169.9938,57963.0
2024-11-27 11:20:00,170.59,170.71,170.48,170.48,48847.0,169.9938,170.1133,169.8841,169.8841,48847.0
2024-11-27 11:25:00,170.49,170.61,170.39,170.59,57450.0,169.8941,170.0137,169.7945,169.9938,57450.0
2024-11-27 11:30:00,170.58,170.78,170.5,170.74,65090.0,169.9838,170.1831,169.9041,170.1432,65090.0
2024-11-27 11:35:00,170.73,170.98,170.66,170.67,167020.0,170.1333,170.3824,170.0635,170.0735,167020.0
2024-11-27 11:40:00,170.69,170.8,170.54,170.56,41654.0,170.0934,170.203,169.9439,169.9639,41654.0
2024-11-27 11:45:00,170.57,170.63,170.35,170.37,45618.0,169.9738,170.0336,169.7546,169.7745,45618.0
2024-11-27 11:50:00,170.38,170.42,170.31,170.42,67753.0,169.7845,169.8243,169.7147,169.8243,67753.0
2024-11-27 11:55:00,170.43,170.59,170.34,170.51,48373.0,169.8343,169.9938,169.7446,169.914,48373.0
2024-11-27 12:00:00,170.51,170.53,170.31,170.42,39338.0,169.914,169.934,169.7147,169.8243,39338.0
2024-11-27 12:05:00,170.44,170.53,170.09,170.15,74353.0,169.8443,169.934,169.4955,169.5553,74353.0
2024-11-27 12:10:00,170.15,170.4,170.14,170.22,53234.0,169.5553,169.8044,169.5453,169.625,53234.0
2024-11-27 12:15:00,170.22,170.37,170.12,170.36,36080.0,169.625,169.7745,169.5254,169.7646,36080.0
2024-11-27 12:20:00,170.37,170.5,170.32,170.41,28445.0,169.7745,169.9041,169.7247,169.8144,28445.0
2024-11-27 12:25:00,170.41,170.6,170.41,170.55,37595.0,169.8144,170.0037,169.8144,169.9539,37595.0
2024-11-27 12:30:00,170.54,170.67,170.43,170.65,49053.0,169.9439,170.0735,169.8343,170.0535,49053.0
2024-11-27 12:35:00,170.64,170.76,170.6,170.64,49728.0,170.0436,170.1632,170.0037,170.0436,49728.0
2024-11-27 12:40:00,170.66,170.75,170.63,170.73,29647.0,170.0635,170.1532,170.0336,170.1333,29647.0
2024-11-27 12:45:00,170.72,170.73,170.59,170.63,31471.0,170.1233,170.1333,169.9938,170.0336,31471.0
2024-11-27 12:50:00,170.65,170.73,170.56,170.6,32449.0,170.0535,170.1333,169.9639,170.0037,32449.0
2024-11-27 12:55:00,170.59,170.65,170.53,170.58,29025.0,169.9938,170.0535,169.934,169.9838,29025.0
2024-11-27 13:00:00,170.58,170.68,170.54,170.61,42010.0,169.9838,170.0834,169.9439,170.0137,42010.0
2024-11-27 13:05:00,170.63,170.73,170.59,170.72,49054.0,170.0336,170.1333,169.9938,170.1233,49054.0
2024-11-27 13:10:00,170.72,171.06,170.72,171.06,65521.0,170.1233,170.4621,170.1233,170.4621,65521.0
2024-11-27 13:15:00,171.05,171.05,170.9,170.99,64271.0,170.4521,170.4521,170.3027,170.3924,64271.0
2024-11-27 13:20:00,170.98,171.03,170.83,170.89,71044.0,170.3824,170.4322,170.2329,170.2927,71044.0
2024-11-27 13:25:00,170.89,170.94,170.83,170.89,102425.0,170.2927,170.3425,170.2329,170.2927,102425.0
2024-11-27 13:30:00,170.88,171.02,170.84,171.02,38668.0,170.2827,170.4223,170.2429,170.4223,38668.0
2024-11-27 13:35:00,171.03,171.1,170.94,170.97,39990.0,170.4322,170.502,170.3425,170.3724,39990.0
2024-11-27 13:40:00,170.98,171.05,170.94,171.04,34560.0,170.3824,170.4521,170.3425,170.4422,34560.0
2024-11-27 13:45:00,171.04,171.14,170.88,170.98,50464.0,170.4422,170.5418,170.2827,170.3824,50464.0
2024-11-27 13:50:00,170.97,171.05,170.94,171.0,36216.0,170.3724,170.4521,170.3425,170.4023,36216.0
2024-11-27 13:55:00,171.0,171.04,170.82,170.83,33682.0,170.4023,170.4422,170.223,170.2329,33682.0
2024-11-27 14:00:00,170.84,170.94,170.78,170.84,45883.0,170.2429,170.3425,170.1831,170.2429,45883.0
2024-11-27 14:05:00,170.84,170.98,170.79,170.91,59635.0,170.2429,170.3824,170.1931,170.3126,59635.0
2024-11-27 14:10:00,170.91,170.99,170.87,170.99,56706.0,170.3126,170.3924,170.2728,170.3924,56706.0
2024-11-27 14:15:00,170.98,171.03,170.83,170.86,42537.0,170.3824,170.4322,170.2329,170.2628,42537.0
2024-11-27 14:20:00,170.9,170.95,170.78,170.92,35176.0,170.3027,170.3525,170.1831,170.3226,35176.0
2024-11-27 14:25:00,170.93,170.95,170.77,170.79,34800.0,170.3326,170.3525,170.1731,170.1931,34800.0
2024-11-27 14:30:00,170.79,170.84,170.74,170.81,35987.0,170.1931,170.2429,170.1432,170.213,35987.0
2024-11-27 14:35:00,170.81,170.81,170.71,170.75,32237.0,170.213,170.213,170.1133,170.1532,32237.0
2024-11-27 14:40:00,170.74,170.89,170.73,170.86,28813.0,170.1432,170.2927,170.1333,170.2628,28813.0
2024-11-27 14:45:00,170.87,170.9,170.81,170.89,26104.0,170.2728,170.3027,170.213,170.2927,26104.0
2024-11-27 14:50:00,170.89,170.92,170.72,170.76,37053.0,170.2927,170.3226,170.1233,170.1632,37053.0
2024-11-27 14:55:00,170.75,170.81,170.66,170.68,37319.0,170.1532,170.213,170.0635,170.0834,37319.0
2024-11-27 15:00:00,170.66,170.93,170.66,170.89,51749.0,170.0635,170.3326,170.0635,170.2927,51749.0
2024-11-27 15:05:00,170.89,170.99,170.85,170.96,49151.0,170.2927,170.3924,170.2528,170.3625,49151.0
2024-11-27 15:10:00,170.95,170.98,170.89,170.9,40236.0,170.3525,170.3824,170.2927,170.3027,40236.0
2024-11-27 15:15:00,170.91,170.95,170.78,170.78,36740.0,170.3126,170.3525,170.1831,170.1831,36740.0
2024-11-27 15:20:00,170.77,170.88,170.74,170.77,38607.0,170.1731,170.2827,170.1432,170.1731,38607.0
2024-11-27 15:25:00,170.77,170.9,170.69,170.88,41280.0,170.1731,170.3027,170.0934,170.2827,41280.0
2024-11-27 15:30:00,170.87,170.88,170.74,170.83,33767.0,170.2728,170.2827,170.1432,170.2329,33767.0
2024-11-27 15:35:00,170.82,170.95,170.77,170.87,56439.0,170.223,170.3525,170.1731,170.2728,56439.0
2024-11-27 15:40:00,170.86,170.95,170.71,170.94,56681.0,170.2628,170.3525,170.1133,170.3425,56681.0
2024-11-27 15:45:00,170.95,171.02,170.93,170.93,61193.0,170.3525,170.4223,170.3326,170.3326,61193.0
2024-11-27 15:50:00,170.91,171.04,170.71,170.75,113514.0,170.3126,170.4422,170.1133,170.1532,113514.0
2024-11-27 15:55:00,170.77,170.9,170.74,170.89,306102.0,170.1731,170.3027,170.1432,170.2927,306102.0
2024-11-29 09:30:00,170.06,170.36,168.82,168.98,641536.0,169.4656,169.7646,168.2299,168.3894,641536.0
2024-11-29 09:35:00,169.02,169.49,168.75,169.06,120873.0,168.4292,168.8976,168.1602,168.4691,120873.0
2024-11-29 09:40:00,169.04,169.62,168.92,169.57,102225.0,168.4492,169.0271,168.3296,168.9773,102225.0
2024-11-29 09:45:00,169.53,169.83,169.33,169.74,121342.0,168.9375,169.2364,168.7382,169.1467,121342.0
2024-11-29 09:50:00,169.74,169.97,169.67,169.9,96577.0,169.1467,169.3759,169.077,169.3062,96577.0
2024-11-29 09:55:00,169.9,170.02,169.77,170.02,120225.0,169.3062,169.4257,169.1766,169.4257,120225.0
2024-11-29 10:00:00,170.0,170.38,169.96,170.25,191916.0,169.4058,169.7845,169.366,169.6549,191916.0
2024-11-29 10:05:00,170.21,170.33,169.88,169.97,137018.0,169.6151,169.7347,169.2862,169.3759,137018.0
2024-11-29 10:10:00,169.96,170.22,169.88,169.98,86263.0,169.366,169.625,169.2862,169.3859,86263.0
2024-11-29 10:15:00,169.99,170.27,169.86,169.91,71535.0,169.3959,169.6749,169.2663,169.3161,71535.0
2024-11-29 10:20:00,169.9,169.91,169.58,169.81,106736.0,169.3062,169.3161,168.9873,169.2165,106736.0
2024-11-29 10:25:00,169.82,169.83,169.51,169.57,55323.0,169.2264,169.2364,168.9175,168.9773,55323.0
2024-11-29 10:30:00,169.57,169.9,169.54,169.88,54581.0,168.9773,169.3062,168.9474,169.2862,54581.0
2024-11-29 10:35:00,169.9,169.95,169.76,169.87,43524.0,169.3062,169.356,169.1667,169.2763,43524.0
2024-11-29 10:40:00,169.87,170.22,169.85,170.13,68288.0,169.2763,169.625,169.2563,169.5354,68288.0
2024-11-29 10:45:00,170.13,170.14,169.66,169.68,53282.0,169.5354,169.5453,169.067,169.0869,53282.0
2024-11-29 10:50:00,169.67,169.95,169.63,169.81,57614.0,169.077,169.356,169.0371,169.2165,57614.0
2024-11-29 10:55:00,169.81,169.94,169.8,169.9,47109.0,169.2165,169.346,169.2065,169.3062,47109.0
2024-11-29 11:00:00,169.91,170.1,169.9,170.06,45202.0,169.3161,169.5055,169.3062,169.4656,45202.0
2024-11-29 11:05:00,170.06,170.24,170.0,170.23,46970.0,169.4656,169.645,169.4058,169.635,46970.0
2024-11-29 11:10:00,170.22,170.48,170.2,170.48,81161.0,169.625,169.8841,169.6051,169.8841,81161.0
2024-11-29 11:15:00,170.49,170.55,170.44,170.46,82389.0,169.8941,169.9539,169.8443,169.8642,82389.0
2024-11-29 11:20:00,170.46,170.59,170.45,170.52,46264.0,169.8642,169.9938,169.8542,169.924,46264.0
2024-11-29 11:25:00,170.52,170.55,170.33,170.48,59171.0,169.924,169.9539,169.7347,169.8841,59171.0
2024-11-29 11:30:00,170.48,170.62,170.4,170.46,41906.0,169.8841,170.0236,169.8044,169.8642,41906.0
2024-11-29 11:35:00,170.46,170.53,170.41,170.49,47008.0,169.8642,169.934,169.8144,169.8941,47008.0
2024-11-29 11:40:00,170.48,170.62,170.48,170.56,39521.0,169.8841,170.0236,169.8841,169.9639,39521.0
2024-11-29 11:45:00,170.56,170.67,170.56,170.62,36051.0,169.9639,170.0735,169.9639,170.0236,36051.0
2024-11-29 11:50:00,170.64,170.73,170.59,170.6,43511.0,170.0436,170.1333,169.9938,170.0037,43511.0
2024-11-29 11:55:00,170.6,170.61,170.54,170.6,36888.0,170.0037,170.0137,169.9439,170.0037,36888.0
2024-11-29 12:00:00,170.59,170.64,170.45,170.61,36952.0,169.9938,170.0436,169.8542,170.0137,36952.0
2024-11-29 12:05:00,170.61,170.66,170.5,170.64,48246.0,170.0137,170.0635,169.9041,170.0436,48246.0
2024-11-29 12:10:00,170.63,170.66,170.51,170.62,52503.0,170.0336,170.0635,169.914,170.0236,52503.0
2024-11-29 12:15:00,170.6,170.69,170.55,170.61,59899.0,170.0037,170.0934,169.9539,170.0137,59899.0
2024-11-29 12:20:00,170.61,170.62,170.49,170.52,49109.0,170.0137,170.0236,169.8941,169.924,49109.0
2024-11-29 12:25:00,170.54,170.7,170.53,170.67,75091.0,169.9439,170.1034,169.934,170.0735,75091.0
2024-11-29 12:30:00,170.68,170.87,170.65,170.83,95270.0,170.0834,170.2728,170.0535,170.2329,95270.0
2024-11-29 12:35:00,170.83,170.86,170.73,170.74,89112.0,170.2329,170.2628,170.1333,170.1432,89112.0
2024-11-29 12:40:00,170.74,170.76,170.39,170.48,97804.0,170.1432,170.1632,169.7945,169.8841,97804.0
2024-11-29 12:45:00,170.49,170.49,170.1,170.37,123957.0,169.8941,169.8941,169.5055,169.7745,123957.0
2024-11-29 12:50:00,170.38,170.6,170.22,170.55,208130.0,169.7845,170.0037,169.625,169.9539,208130.0
2024-11-29 12:55:00,170.55,170.63,170.32,170.56,421579.0,169.9539,170.0336,169.7247,169.9639,421579.0
2024-12-02 09:30:00,170.32,171.78,170.27,171.47,887562.0,169.7247,171.1796,169.6749,170.8707,887562.0
2024-12-02 09:35:00,171.44,172.21,171.37,172.07,291885.0,170.8408,171.6081,170.771,171.4686,291885.0
2024-12-02 09:40:00,172.07,172.13,171.74,171.78,167658.0,171.4686,171.5284,171.1397,171.1796,167658.0
2024-12-02 09:45:00,171.8,172.42,171.7,172.41,184113.0,171.1995,171.8174,171.0999,171.8074,184113.0
2024-12-02 09:50:00,172.41,172.76,172.31,172.73,187614.0,171.8074,172.1562,171.7077,172.1263,187614.0
2024-12-02 09:55:00,172.72,172.85,172.41,172.8,110326.0,172.1163,172.2459,171.8074,172.196,110326.0
2024-12-02 10:00:00,172.85,173.47,172.75,173.33,250857.0,172.2459,172.8637,172.1462,172.7242,250857.0
2024-12-02 10:05:00,173.32,173.42,172.92,172.92,115941.0,172.7142,172.8139,172.3156,172.3156,115941.0
2024-12-02 10:10:00,172.92,173.56,172.91,173.45,193000.0,172.3156,172.9534,172.3056,172.8438,193000.0
2024-12-02 10:15:00,173.43,173.53,173.06,173.1,99877.0,172.8238,172.9235,172.4551,172.495,99877.0
2024-12-02 10:20:00,173.07,173.17,172.85,172.9,121620.0,172.4651,172.5647,172.2459,172.2957,121620.0
2024-12-02 10:25:00,172.92,173.16,172.86,173.09,87647.0,172.3156,172.5548,172.2558,172.485,87647.0
2024-12-02 10:30:00,173.09,173.46,172.94,173.46,74585.0,172.485,172.8537,172.3355,172.8537,74585.0
2024-12-02 10:35:00,173.46,173.48,173.05,173.17,107122.0,172.8537,172.8737,172.4452,172.5647,107122.0
2024-12-02 10:40:00,173.16,173.19,172.9,172.96,74351.0,172.5548,172.5847,172.2957,172.3555,74351.0
2024-12-02 10:45:00,172.95,173.15,172.95,173.13,89572.0,172.3455,172.5448,172.3455,172.5249,89572.0
2024-12-02 10:50:00,173.14,173.14,172.78,172.91,93624.0,172.5348,172.5348,172.1761,172.3056,93624.0
2024-12-02 10:55:00,172.92,172.95,172.42,172.62,111656.0,172.3156,172.3455,171.8174,172.0167,111656.0
2024-12-02 11:00:00,172.62,172.65,172.53,172.59,67579.0,172.0167,172.0466,171.927,171.9868,67579.0
2024-12-02 11:05:00,172.59,172.84,172.55,172.84,61364.0,171.9868,172.2359,171.9469,172.2359,61364.0
2024-12-02 11:10:00,172.85,172.88,172.59,172.63,66861.0,172.2459,172.2758,171.9868,172.0266,66861.0
2024-12-02 11:15:00,172.62,172.65,172.36,172.49,71227.0,172.0167,172.0466,171.7576,171.8871,71227.0
2024-12-02 11:20:00,172.48,172.48,172.27,172.27,85890.0,171.8771,171.8771,171.6679,171.6679,85890.0
2024-12-02 11:25:00,172.27,172.53,172.26,172.48,63637.0,171.6679,171.927,171.6579,171.8771,63637.0
2024-12-02 11:30:00,172.49,172.7,172.47,172.62,90708.0,171.8871,172.0964,171.8672,172.0167,90708.0
2024-12-02 11:35:00,172.62,172.96,172.57,172.93,66116.0,172.0167,172.3555,171.9668,172.3256,66116.0
2024-12-02 11:40:00,172.91,173.15,172.91,173.13,88571.0,172.3056,172.5448,172.3056,172.5249,88571.0
2024-12-02 11:45:00,173.13,173.21,173.08,173.15,47535.0,172.5249,172.6046,172.4751,172.5448,47535.0
2024-12-02 11:50:00,173.14,173.21,173.05,173.09,103460.0,172.5348,172.6046,172.4452,172.485,103460.0
2024-12-02 11:55:00,173.09,173.35,173.05,173.33,88492.0,172.485,172.7441,172.4452,172.7242,88492.0
2024-12-02 12:00:00,173.33,173.53,173.32,173.53,111422.0,172.7242,172.9235,172.7142,172.9235,111422.0
2024-12-02 12:05:00,173.53,173.54,173.3,173.35,60455.0,172.9235,172.9334,172.6943,172.7441,60455.0
2024-12-02 12:10:00,173.34,173.41,173.28,173.33,67245.0,172.7341,172.8039,172.6744,172.7242,67245.0
2024-12-02 12:15:00,173.33,173.45,173.21,173.27,75513.0,172.7242,172.8438,172.6046,172.6644,75513.0
2024-12-02 12:20:00,173.28,173.37,173.23,173.37,59294.0,172.6744,172.764,172.6245,172.764,59294.0
2024-12-02 12:25:00,173.36,173.36,173.09,173.12,69420.0,172.7541,172.7541,172.485,172.5149,69420.0
2024-12-02 12:30:00,173.12,173.29,173.11,173.27,53008.0,172.5149,172.6843,172.5049,172.6644,53008.0
2024-12-02 12:35:00,173.27,173.36,173.21,173.26,56512.0,172.6644,172.7541,172.6046,172.6544,56512.0
2024-12-02 12:40:00,173.26,173.29,173.15,173.25,41718.0,172.6544,172.6843,172.5448,172.6445,41718.0
2024-12-02 12:45:00,173.24,173.32,173.05,173.08,63568.0,172.6345,172.7142,172.4452,172.4751,63568.0
2024-12-02 12:50:00,173.08,173.21,172.98,172.99,51938.0,172.4751,172.6046,172.3754,172.3854,51938.0
2024-12-02 12:55:00,173.0,173.03,172.92,172.97,33249.0,172.3953,172.4252,172.3156,172.3654,33249.0
2024-12-02 13:00:00,172.95,172.99,172.89,172.97,38901.0,172.3455,172.3854,172.2857,172.3654,38901.0
2024-12-02 13:05:00,172.98,173.05,172.91,172.93,41442.0,172.3754,172.4452,172.3056,172.3256,41442.0
2024-12-02 13:10:00,172.94,172.97,172.81,172.91,67949.0,172.3355,172.3654,172.206,172.3056,67949.0
2024-12-02 13:15:00,172.93,172.98,172.86,172.95,67784.0,172.3256,172.3754,172.2558,172.3455,67784.0
2024-12-02 13:20:00,172.94,172.94,172.8,172.84,40513.0,172.3355,172.3355,172.196,172.2359,40513.0
2024-12-02 13:25:00,172.84,172.9,172.76,172.78,71588.0,172.2359,172.2957,172.1562,172.1761,71588.0
2024-12-02 13:30:00,172.78,172.8,172.66,172.72,31203.0,172.1761,172.196,172.0565,172.1163,31203.0
2024-12-02 13:35:00,172.73,172.84,172.59,172.82,55392.0,172.1263,172.2359,171.9868,172.216,55392.0
2024-12-02 13:40:00,172.83,172.93,172.78,172.89,41152.0,172.2259,172.3256,172.1761,172.2857,41152.0
2024-12-02 13:45:00,172.9,172.92,172.77,172.83,32383.0,172.2957,172.3156,172.1661,172.2259,32383.0
2024-12-02 13:50:00,172.84,172.87,172.76,172.86,26206.0,172.2359,172.2658,172.1562,172.2558,26206.0
2024-12-02 13:55:00,172.86,172.98,172.78,172.97,65467.0,172.2558,172.3754,172.1761,172.3654,65467.0
2024-12-02 14:00:00,172.97,173.07,172.95,173.03,48625.0,172.3654,172.4651,172.3455,172.4252,48625.0
2024-12-02 14:05:00,173.03,173.09,172.99,173.05,52847.0,172.4252,172.485,172.3854,172.4452,52847.0
2024-12-02 14:10:00,173.05,173.05,172.84,172.86,39733.0,172.4452,172.4452,172.2359,172.2558,39733.0
2024-12-02 14:15:00,172.88,172.95,172.82,172.94,34123.0,172.2758,172.3455,172.216,172.3355,34123.0
2024-12-02 14:20:00,172.94,172.95,172.83,172.95,35237.0,172.3355,172.3455,172.2259,172.3455,35237.0
2024-12-02 14:25:00,172.94,172.94,172.74,172.78,47578.0,172.3355,172.3355,172.1362,172.1761,47578.0
2024-12-02 14:30:00,172.78,172.98,172.74,172.95,45848.0,172.1761,172.3754,172.1362,172.3455,45848.0
2024-12-02 14:35:00,172.95,173.01,172.88,172.94,60553.0,172.3455,172.4053,172.2758,172.3355,60553.0
2024-12-02 14:40:00,172.96,173.07,172.95,173.05,52151.0,172.3555,172.4651,172.3455,172.4452,52151.0
2024-12-02 14:45:00,173.05,173.07,172.88,172.97,54360.0,172.4452,172.4651,172.2758,172.3654,54360.0
2024-12-02 14:50:00,172.97,173.04,172.94,172.98,45907.0,172.3654,172.4352,172.3355,172.3754,45907.0
2024-12-02 14:55:00,172.99,173.01,172.92,172.93,49722.0,172.3854,172.4053,172.3156,172.3256,49722.0
2024-12-02 15:00:00,172.93,173.0,172.81,172.87,48378.0,172.3256,172.3953,172.206,172.2658,48378.0
2024-12-02 15:05:00,172.88,172.89,172.63,172.64,54689.0,172.2758,172.2857,172.0266,172.0366,54689.0
2024-12-02 15:10:00,172.62,172.83,172.59,172.78,67586.0,172.0167,172.2259,171.9868,172.1761,67586.0
2024-12-02 15:15:00,172.77,172.88,172.7,172.75,58826.0,172.1661,172.2758,172.0964,172.1462,58826.0
2024-12-02 15:20:00,172.76,172.87,172.74,172.76,38251.0,172.1562,172.2658,172.1362,172.1562,38251.0
2024-12-02 15:25:00,172.76,172.97,172.75,172.94,53808.0,172.1562,172.3654,172.1462,172.3355,53808.0
2024-12-02 15:30:00,172.94,173.07,172.88,173.03,53743.0,172.3355,172.4651,172.2758,172.4252,53743.0
2024-12-02 15:35:00,173.02,173.18,172.96,173.17,67845.0,172.4153,172.5747,172.3555,172.5647,67845.0
2024-12-02 15:40:00,173.17,173.37,173.12,173.27,123952.0,172.5647,172.764,172.5149,172.6644,123952.0
2024-12-02 15:45:00,173.26,173.38,173.23,173.34,92133.0,172.6544,172.774,172.6245,172.7341,92133.0
2024-12-02 15:50:00,173.35,173.6,172.85,172.92,311870.0,172.7441,172.9932,172.2459,172.3156,311870.0
2024-12-02 15:55:00,172.95,173.04,172.81,172.98,420978.0,172.3455,172.4352,172.206,172.3754,420978.0
2024-12-03 09:30:00,173.06,174.32,172.61,173.96,488215.0,172.4551,173.7107,172.0067,173.352,488215.0
2024-12-03 09:35:00,173.96,174.11,173.44,173.47,151081.0,173.352,173.5015,172.8338,172.8637,151081.0
2024-12-03 09:40:00,173.49,173.77,173.11,173.58,118444.0,172.8836,173.1626,172.5049,172.9733,118444.0
2024-12-03 09:45:00,173.54,173.81,173.4,173.43,121756.0,172.9334,173.2025,172.7939,172.8238,121756.0
2024-12-03 09:50:00,173.45,173.57,173.16,173.22,91420.0,172.8438,172.9633,172.5548,172.6146,91420.0
2024-12-03 09:55:00,173.24,173.3,173.0,173.27,85479.0,172.6345,172.6943,172.3953,172.6644,85479.0
2024-12-03 10:00:00,173.28,173.56,173.22,173.46,133865.0,172.6744,172.9534,172.6146,172.8537,133865.0
2024-12-03 10:05:00,173.46,173.81,173.46,173.5,120465.0,172.8537,173.2025,172.8537,172.8936,120465.0
2024-12-03 10:10:00,173.5,173.8,173.44,173.78,102312.0,172.8936,173.1925,172.8338,173.1726,102312.0
2024-12-03 10:15:00,173.78,173.82,173.26,173.3,82223.0,173.1726,173.2125,172.6544,172.6943,82223.0
2024-12-03 10:20:00,173.32,173.41,172.94,173.06,112250.0,172.7142,172.8039,172.3355,172.4551,112250.0
2024-12-03 10:25:00,173.05,173.07,172.63,172.66,85435.0,172.4452,172.4651,172.0266,172.0565,85435.0
2024-12-03 10:30:00,172.67,173.17,172.53,173.12,127578.0,172.0665,172.5647,171.927,172.5149,127578.0
2024-12-03 10:35:00,173.11,173.27,172.93,173.11,92696.0,172.5049,172.6644,172.3256,172.5049,92696.0
2024-12-03 10:40:00,173.12,173.25,173.04,173.07,140833.0,172.5149,172.6445,172.4352,172.4651,140833.0
2024-12-03 10:45:00,173.09,173.14,172.82,172.89,93516.0,172.485,172.5348,172.216,172.2857,93516.0
2024-12-03 10:50:00,172.93,172.94,172.51,172.66,59895.0,172.3256,172.3355,171.907,172.0565,59895.0
2024-12-03 10:55:00,172.7,173.27,172.69,173.26,95191.0,172.0964,172.6644,172.0864,172.6544,95191.0
2024-12-03 11:00:00,173.28,173.56,173.17,173.26,98411.0,172.6744,172.9534,172.5647,172.6544,98411.0
2024-12-03 11:05:00,173.26,173.5,173.22,173.44,68806.0,172.6544,172.8936,172.6146,172.8338,68806.0
2024-12-03 11:10:00,173.46,173.53,173.21,173.23,57542.0,172.8537,172.9235,172.6046,172.6245,57542.0
2024-12-03 11:15:00,173.24,173.33,173.15,173.19,46524.0,172.6345,172.7242,172.5448,172.5847,46524.0
2024-12-03 11:20:00,173.19,173.6,173.15,173.59,46654.0,172.5847,172.9932,172.5448,172.9833,46654.0
2024-12-03 11:25:00,173.6,173.67,173.53,173.64,47040.0,172.9932,173.063,172.9235,173.0331,47040.0
2024-12-03 11:30:00,173.65,173.75,173.45,173.55,87003.0,173.0431,173.1427,172.8438,172.9434,87003.0
2024-12-03 11:35:00,173.55,173.56,173.23,173.42,131276.0,172.9434,172.9534,172.6245,172.8139,131276.0
2024-12-03 11:40:00,173.44,173.5,173.19,173.24,45113.0,172.8338,172.8936,172.5847,172.6345,45113.0
2024-12-03 11:45:00,173.27,173.41,173.22,173.34,28019.0,172.6644,172.8039,172.6146,172.7341,28019.0
2024-12-03 11:50:00,173.33,173.42,173.31,173.35,40357.0,172.7242,172.8139,172.7042,172.7441,40357.0
2024-12-03 11:55:00,173.36,173.42,173.19,173.2,37896.0,172.7541,172.8139,172.5847,172.5946,37896.0
2024-12-03 12:00:00,173.19,173.27,173.13,173.14,91271.0,172.5847,172.6644,172.5249,172.5348,91271.0
2024-12-03 12:05:00,173.14,173.18,172.83,172.9,51983.0,172.5348,172.5747,172.2259,172.2957,51983.0
2024-12-03 12:10:00,172.9,173.07,172.9,173.0,63506.0,172.2957,172.4651,172.2957,172.3953,63506.0
2024-12-03 12:15:00,173.01,173.04,172.84,172.94,47386.0,172.4053,172.4352,172.2359,172.3355,47386.0
2024-12-03 12:20:00,172.95,172.99,172.82,172.91,56004.0,172.3455,172.3854,172.216,172.3056,56004.0
2024-12-03 12:25:00,172.91,173.1,172.87,172.88,59093.0,172.3056,172.495,172.2658,172.2758,59093.0
2024-12-03 12:30:00,172.9,173.02,172.81,172.83,39450.0,172.2957,172.4153,172.206,172.2259,39450.0
2024-12-03 12:35:00,172.82,172.84,172.69,172.81,39234.0,172.216,172.2359,172.0864,172.206,39234.0
2024-12-03 12:40:00,172.79,172.88,172.74,172.82,35138.0,172.1861,172.2758,172.1362,172.216,35138.0
2024-12-03 12:45:00,172.81,172.86,172.74,172.86,43686.0,172.206,172.2558,172.1362,172.2558,43686.0
2024-12-03 12:50:00,172.87,172.87,172.75,172.85,35178.0,172.2658,172.2658,172.1462,172.2459,35178.0
2024-12-03 12:55:00,172.85,173.01,172.83,172.95,47481.0,172.2459,172.4053,172.2259,172.3455,47481.0
2024-12-03 13:00:00,172.94,172.94,172.67,172.78,87616.0,172.3355,172.3355,172.0665,172.1761,87616.0
2024-12-03 13:05:00,172.79,172.96,172.78,172.85,38392.0,172.1861,172.3555,172.1761,172.2459,38392.0
2024-12-03 13:10:00,172.85,172.88,172.79,172.88,38070.0,172.2459,172.2758,172.1861,172.2758,38070.0
2024-12-03 13:15:00,172.88,172.94,172.81,172.92,54705.0,172.2758,172.3355,172.206,172.3156,54705.0
2024-12-03 13:20:00,172.91,173.07,172.89,172.99,51331.0,172.3056,172.4651,172.2857,172.3854,51331.0
2024-12-03 13:25:00,173.02,173.08,172.87,172.88,32040.0,172.4153,172.4751,172.2658,172.2758,32040.0
2024-12-03 13:30:00,172.88,172.97,172.85,172.94,39385.0,172.2758,172.3654,172.2459,172.3355,39385.0
2024-12-03 13:35:00,172.93,173.0,172.86,172.91,53515.0,172.3256,172.3953,172.2558,172.3056,53515.0
2024-12-03 13:40:00,172.91,172.93,172.82,172.83,24899.0,172.3056,172.3256,172.216,172.2259,24899.0
2024-12-03 13:45:00,172.83,172.83,172.64,172.69,58420.0,172.2259,172.2259,172.0366,172.0864,58420.0
2024-12-03 13:50:00,172.67,172.89,172.67,172.83,46604.0,172.0665,172.2857,172.0665,172.2259,46604.0
2024-12-03 13:55:00,172.83,172.95,172.82,172.83,22964.0,172.2259,172.3455,172.216,172.2259,22964.0
2024-12-03 14:00:00,172.82,172.83,172.73,172.73,38838.0,172.216,172.2259,172.1263,172.1263,38838.0
2024-12-03 14:05:00,172.75,172.83,172.71,172.83,32256.0,172.1462,172.2259,172.1063,172.2259,32256.0
2024-12-03 14:10:00,172.82,172.91,172.78,172.88,58184.0,172.216,172.3056,172.1761,172.2758,58184.0
2024-12-03 14:15:00,172.89,172.91,172.81,172.91,51267.0,172.2857,172.3056,172.206,172.3056,51267.0
2024-12-03 14:20:00,172.9,172.93,172.83,172.83,51480.0,172.2957,172.3256,172.2259,172.2259,51480.0
2024-12-03 14:25:00,172.83,172.97,172.8,172.94,30106.0,172.2259,172.3654,172.196,172.3355,30106.0
2024-12-03 14:30:00,172.95,172.98,172.87,172.89,30946.0,172.3455,172.3754,172.2658,172.2857,30946.0
2024-12-03 14:35:00,172.89,172.92,172.79,172.88,28745.0,172.2857,172.3156,172.1861,172.2758,28745.0
2024-12-03 14:40:00,172.88,172.95,172.82,172.86,30440.0,172.2758,172.3455,172.216,172.2558,30440.0
2024-12-03 14:45:00,172.86,172.95,172.8,172.83,33399.0,172.2558,172.3455,172.196,172.2259,33399.0
2024-12-03 14:50:00,172.83,172.97,172.82,172.94,27017.0,172.2259,172.3654,172.216,172.3355,27017.0
2024-12-03 14:55:00,172.94,173.04,172.91,172.96,53634.0,172.3355,172.4352,172.3056,172.3555,53634.0
2024-12-03 15:00:00,172.96,173.0,172.88,172.89,44643.0,172.3555,172.3953,172.2758,172.2857,44643.0
2024-12-03 15:05:00,172.89,172.89,172.78,172.88,64286.0,172.2857,172.2857,172.1761,172.2758,64286.0
2024-12-03 15:10:00,172.87,172.9,172.76,172.76,66895.0,172.2658,172.2957,172.1562,172.1562,66895.0
2024-12-03 15:15:00,172.77,172.79,172.64,172.68,65655.0,172.1661,172.1861,172.0366,172.0764,65655.0
2024-12-03 15:20:00,172.68,172.81,172.68,172.74,53848.0,172.0764,172.206,172.0764,172.1362,53848.0
2024-12-03 15:25:00,172.74,172.77,172.52,172.55,92774.0,172.1362,172.1661,171.917,171.9469,92774.0
2024-12-03 15:30:00,172.52,172.78,172.52,172.74,75648.0,171.917,172.1761,171.917,172.1362,75648.0
2024-12-03 15:35:00,172.75,172.83,172.62,172.68,72686.0,172.1462,172.2259,172.0167,172.0764,72686.0
2024-12-03 15:40:00,172.68,172.77,172.63,172.66,60811.0,172.0764,172.1661,172.0266,172.0565,60811.0
2024-12-03 15:45:00,172.67,172.89,172.65,172.72,99437.0,172.0665,172.2857,172.0466,172.1163,99437.0
2024-12-03 15:50:00,172.73,172.99,172.73,172.91,223550.0,172.1263,172.3854,172.1263,172.3056,223550.0
2024-12-03 15:55:00,172.9,173.1,172.77,172.99,524595.0,172.2957,172.495,172.1661,172.3854,524595.0
2024-12-04 09:30:00,172.82,174.15,172.75,173.71,534690.0,172.216,173.5413,172.1462,173.1028,534690.0
2024-12-04 09:35:00,173.74,174.42,173.32,174.01,237820.0,173.1327,173.8104,172.7142,173.4018,237820.0
2024-12-04 09:40:00,174.07,174.64,173.86,174.54,121907.0,173.4616,174.0296,173.2523,173.9299,121907.0
2024-12-04 09:45:00,174.52,174.6,174.36,174.6,110075.0,173.91,173.9897,173.7506,173.9897,110075.0
2024-12-04 09:50:00,174.6,174.67,174.45,174.56,139005.0,173.9897,174.0595,173.8403,173.9499,139005.0
2024-12-04 09:55:00,174.57,174.85,174.54,174.67,124943.0,173.9598,174.2389,173.9299,174.0595,124943.0
2024-12-04 10:00:00,174.66,174.71,174.25,174.47,179305.0,174.0495,174.0994,173.641,173.8602,179305.0
2024-12-04 10:05:00,174.47,174.67,174.24,174.36,159000.0,173.8602,174.0595,173.631,173.7506,159000.0
2024-12-04 10:10:00,174.36,174.7,174.35,174.47,121564.0,173.7506,174.0894,173.7406,173.8602,121564.0
2024-12-04 10:15:00,174.46,174.67,173.83,174.61,134705.0,173.8502,174.0595,173.2224,173.9997,134705.0
2024-12-04 10:20:00,174.62,174.77,174.4,174.46,102350.0,174.0097,174.1591,173.7904,173.8502,102350.0
2024-12-04 10:25:00,174.48,174.78,174.48,174.74,99105.0,173.8702,174.1691,173.8702,174.1292,99105.0
2024-12-04 10:30:00,174.74,175.5,174.66,175.4,324405.0,174.1292,174.8866,174.0495,174.7869,324405.0
2024-12-04 10:35:00,175.41,175.56,175.17,175.3,135324.0,174.7969,174.9464,174.5577,174.6873,135324.0
2024-12-04 10:40:00,175.3,175.72,175.3,175.47,109157.0,174.6873,175.1058,174.6873,174.8567,109157.0
2024-12-04 10:45:00,175.47,175.52,174.85,175.22,87160.0,174.8567,174.9065,174.2389,174.6076,87160.0
2024-12-04 10:50:00,175.21,175.41,175.11,175.3,85300.0,174.5976,174.7969,174.498,174.6873,85300.0
2024-12-04 10:55:00,175.28,175.55,175.16,175.53,60206.0,174.6674,174.9364,174.5478,174.9165,60206.0
2024-12-04 11:00:00,175.53,175.61,175.45,175.5,109182.0,174.9165,174.9962,174.8368,174.8866,109182.0
2024-12-04 11:05:00,175.5,175.53,175.28,175.45,48163.0,174.8866,174.9165,174.6674,174.8368,48163.0
2024-12-04 11:10:00,175.45,175.6,175.41,175.49,78311.0,174.8368,174.9862,174.7969,174.8766,78311.0
2024-12-04 11:15:00,175.47,175.5,175.29,175.3,50106.0,174.8567,174.8866,174.6773,174.6873,50106.0
2024-12-04 11:20:00,175.3,175.48,175.19,175.48,53775.0,174.6873,174.8667,174.5777,174.8667,53775.0
2024-12-04 11:25:00,175.49,175.59,175.45,175.45,37497.0,174.8766,174.9763,174.8368,174.8368,37497.0
2024-12-04 11:30:00,175.46,175.52,175.18,175.31,43926.0,174.8467,174.9065,174.5677,174.6973,43926.0
2024-12-04 11:35:00,175.29,175.33,175.06,175.19,39174.0,174.6773,174.7172,174.4481,174.5777,39174.0
2024-12-04 11:40:00,175.16,175.24,175.03,175.23,35253.0,174.5478,174.6275,174.4182,174.6175,35253.0
2024-12-04 11:45:00,175.23,175.25,175.06,175.18,39035.0,174.6175,174.6375,174.4481,174.5677,39035.0
2024-12-04 11:50:00,175.17,175.18,174.93,175.05,45904.0,174.5577,174.5677,174.3186,174.4382,45904.0
2024-12-04 11:55:00,175.05,175.14,174.93,175.12,29279.0,174.4382,174.5279,174.3186,174.5079,29279.0
2024-12-04 12:00:00,175.13,175.29,175.11,175.26,37737.0,174.5179,174.6773,174.498,174.6474,37737.0
2024-12-04 12:05:00,175.26,175.28,175.13,175.14,36568.0,174.6474,174.6674,174.5179,174.5279,36568.0
2024-12-04 12:10:00,175.13,175.28,175.09,175.25,36395.0,174.5179,174.6674,174.478,174.6375,36395.0
2024-12-04 12:15:00,175.24,175.47,175.24,175.45,34706.0,174.6275,174.8567,174.6275,174.8368,34706.0
2024-12-04 12:20:00,175.45,175.56,174.36,175.25,254393.0,174.8368,174.9464,173.7506,174.6375,254393.0
2024-12-04 12:25:00,175.24,175.45,175.12,175.32,35510.0,174.6275,174.8368,174.5079,174.7072,35510.0
2024-12-04 12:30:00,175.3,175.31,175.04,175.11,36564.0,174.6873,174.6973,174.4282,174.498,36564.0
2024-12-04 12:35:00,175.12,175.18,174.98,174.99,22621.0,174.5079,174.5677,174.3684,174.3784,22621.0
2024-12-04 12:40:00,174.99,175.27,174.9,175.24,45786.0,174.3784,174.6574,174.2887,174.6275,45786.0
2024-12-04 12:45:00,175.25,175.28,175.12,175.27,21074.0,174.6375,174.6674,174.5079,174.6574,21074.0
2024-12-04 12:50:00,175.28,175.41,175.26,175.4,32966.0,174.6674,174.7969,174.6474,174.7869,32966.0
2024-12-04 12:55:00,175.42,175.57,175.42,175.51,60673.0,174.8069,174.9563,174.8069,174.8966,60673.0
2024-12-04 13:00:00,175.54,175.65,175.5,175.64,36577.0,174.9265,175.0361,174.8866,175.0261,36577.0
2024-12-04 13:05:00,175.65,175.73,175.58,175.7,36401.0,175.0361,175.1158,174.9663,175.0859,36401.0
2024-12-04 13:10:00,175.71,175.77,175.56,175.71,68427.0,175.0959,175.1556,174.9464,175.0959,68427.0
2024-12-04 13:15:00,175.7,175.77,175.66,175.74,34221.0,175.0859,175.1556,175.046,175.1258,34221.0
2024-12-04 13:20:00,175.75,175.88,175.71,175.88,47732.0,175.1357,175.2653,175.0959,175.2653,47732.0
2024-12-04 13:25:00,175.87,175.97,175.84,175.96,48897.0,175.2553,175.355,175.2254,175.345,48897.0
2024-12-04 13:30:00,175.98,175.98,175.72,175.74,60523.0,175.3649,175.3649,175.1058,175.1258,60523.0
2024-12-04 13:35:00,175.74,175.9,175.7,175.87,72697.0,175.1258,175.2852,175.0859,175.2553,72697.0
2024-12-04 13:40:00,175.88,175.97,175.82,175.94,65463.0,175.2653,175.355,175.2055,175.3251,65463.0
2024-12-04 13:45:00,175.95,176.08,175.94,176.06,124127.0,175.335,175.4646,175.3251,175.4446,124127.0
2024-12-04 13:50:00,176.07,176.1,175.93,176.08,73643.0,175.4546,175.4845,175.3151,175.4646,73643.0
2024-12-04 13:55:00,176.08,176.11,175.85,175.89,101001.0,175.4646,175.4945,175.2354,175.2752,101001.0
2024-12-04 14:00:00,175.9,176.06,175.8,175.99,89548.0,175.2852,175.4446,175.1855,175.3749,89548.0
2024-12-04 14:05:00,175.99,176.05,175.76,175.88,43855.0,175.3749,175.4347,175.1457,175.2653,43855.0
2024-12-04 14:10:00,175.88,175.98,175.85,175.94,49153.0,175.2653,175.3649,175.2354,175.3251,49153.0
2024-12-04 14:15:00,175.93,176.0,175.91,175.96,27731.0,175.3151,175.3848,175.2952,175.345,27731.0
2024-12-04 14:20:00,175.96,176.09,175.79,176.09,48522.0,175.345,175.4745,175.1756,175.4745,48522.0
2024-12-04 14:25:00,176.07,176.15,175.94,176.01,45891.0,175.4546,175.5343,175.3251,175.3948,45891.0
2024-12-04 14:30:00,176.0,176.07,175.97,176.04,28439.0,175.3848,175.4546,175.355,175.4247,28439.0
2024-12-04 14:35:00,176.04,176.06,175.88,175.95,28442.0,175.4247,175.4446,175.2653,175.335,28442.0
2024-12-04 14:40:00,175.96,176.08,175.89,176.05,54279.0,175.345,175.4646,175.2752,175.4347,54279.0
2024-12-04 14:45:00,176.06,176.16,176.0,176.08,41264.0,175.4446,175.5443,175.3848,175.4646,41264.0
2024-12-04 14:50:00,176.08,176.12,175.99,176.09,38846.0,175.4646,175.5044,175.3749,175.4745,38846.0
2024-12-04 14:55:00,176.09,176.21,176.09,176.2,54891.0,175.4745,175.5941,175.4745,175.5841,54891.0
2024-12-04 15:00:00,176.2,176.31,176.13,176.27,57024.0,175.5841,175.6938,175.5144,175.6539,57024.0
2024-12-04 15:05:00,176.26,176.26,176.12,176.25,57223.0,175.6439,175.6439,175.5044,175.634,57223.0
2024-12-04 15:10:00,176.26,176.27,176.11,176.2,55802.0,175.6439,175.6539,175.4945,175.5841,55802.0
2024-12-04 15:15:00,176.19,176.34,176.15,176.28,62778.0,175.5742,175.7237,175.5343,175.6639,62778.0
2024-12-04 15:20:00,176.27,176.28,176.17,176.26,41244.0,175.6539,175.6639,175.5543,175.6439,41244.0
2024-12-04 15:25:00,176.27,176.4,176.25,176.37,66290.0,175.6539,175.7834,175.634,175.7536,66290.0
2024-12-04 15:30:00,176.35,176.43,176.27,176.36,55360.0,175.7336,175.8133,175.6539,175.7436,55360.0
2024-12-04 15:35:00,176.36,176.37,176.23,176.33,64129.0,175.7436,175.7536,175.614,175.7137,64129.0
2024-12-04 15:40:00,176.32,176.33,176.11,176.13,65156.0,175.7037,175.7137,175.4945,175.5144,65156.0
2024-12-04 15:45:00,176.13,176.2,176.08,176.19,79102.0,175.5144,175.5841,175.4646,175.5742,79102.0
2024-12-04 15:50:00,176.18,176.2,175.76,175.81,209370.0,175.5642,175.5841,175.1457,175.1955,209370.0
2024-12-04 15:55:00,175.83,176.16,175.8,176.1,668734.0,175.2154,175.5443,175.1855,175.4845,668734.0
2024-12-05 09:30:00,177.32,177.71,176.5,176.57,544200.0,176.7002,177.0889,175.8831,175.9529,544200.0
2024-12-05 09:35:00,176.55,176.78,175.83,175.83,277362.0,175.9329,176.1621,175.2154,175.2154,277362.0
2024-12-05 09:40:00,175.83,176.07,175.57,175.92,186428.0,175.2154,175.4546,174.9563,175.3051,186428.0
2024-12-05 09:45:00,175.92,176.11,175.59,175.94,102925.0,175.3051,175.4945,174.9763,175.3251,102925.0
2024-12-05 09:50:00,175.93,176.06,175.8,175.94,91399.0,175.3151,175.4446,175.1855,175.3251,91399.0
2024-12-05 09:55:00,175.95,176.17,175.82,176.04,90754.0,175.335,175.5543,175.2055,175.4247,90754.0
2024-12-05 10:00:00,176.03,176.56,175.99,176.27,126487.0,175.4147,175.9429,175.3749,175.6539,126487.0
2024-12-05 10:05:00,176.27,176.28,176.02,176.26,85250.0,175.6539,175.6639,175.4048,175.6439,85250.0
2024-12-05 10:10:00,176.22,176.47,176.15,176.28,82185.0,175.6041,175.8532,175.5343,175.6639,82185.0
2024-12-05 10:15:00,176.29,176.57,176.26,176.37,81831.0,175.6738,175.9529,175.6439,175.7536,81831.0
2024-12-05 10:20:00,176.37,176.4,176.08,176.18,51686.0,175.7536,175.7834,175.4646,175.5642,51686.0
2024-12-05 10:25:00,176.17,176.19,175.85,175.86,81504.0,175.5543,175.5742,175.2354,175.2453,81504.0
2024-12-05 10:30:00,175.85,176.08,175.77,175.8,71400.0,175.2354,175.4646,175.1556,175.1855,71400.0
2024-12-05 10:35:00,175.82,175.94,175.7,175.76,50783.0,175.2055,175.3251,175.0859,175.1457,50783.0
2024-12-05 10:40:00,175.75,175.91,175.73,175.84,57428.0,175.1357,175.2952,175.1158,175.2254,57428.0
2024-12-05 10:45:00,175.85,175.91,175.22,175.27,121077.0,175.2354,175.2952,174.6076,174.6574,121077.0
2024-12-05 10:50:00,175.27,175.52,175.11,175.48,98105.0,174.6574,174.9065,174.498,174.8667,98105.0
2024-12-05 10:55:00,175.5,175.68,175.35,175.37,85791.0,174.8866,175.066,174.7371,174.757,85791.0
2024-12-05 11:00:00,175.39,175.51,175.17,175.2,67847.0,174.777,174.8966,174.5577,174.5876,67847.0
2024-12-05 11:05:00,175.19,175.36,175.15,175.27,86536.0,174.5777,174.7471,174.5378,174.6574,86536.0
2024-12-05 11:10:00,175.29,175.53,175.28,175.46,55988.0,174.6773,174.9165,174.6674,174.8467,55988.0
2024-12-05 11:15:00,175.45,175.55,175.37,175.49,75892.0,174.8368,174.9364,174.757,174.8766,75892.0
2024-12-05 11:20:00,175.49,175.76,175.47,175.6,72344.0,174.8766,175.1457,174.8567,174.9862,72344.0
2024-12-05 11:25:00,175.59,175.59,175.34,175.41,88416.0,174.9763,174.9763,174.7272,174.7969,88416.0
2024-12-05 11:30:00,175.39,175.47,175.22,175.38,67747.0,174.777,174.8567,174.6076,174.767,67747.0
2024-12-05 11:35:00,175.39,175.47,175.3,175.32,54713.0,174.777,174.8567,174.6873,174.7072,54713.0
2024-12-05 11:40:00,175.31,175.38,175.15,175.18,67131.0,174.6973,174.767,174.5378,174.5677,67131.0
2024-12-05 11:45:00,175.17,175.37,175.15,175.29,50096.0,174.5577,174.757,174.5378,174.6773,50096.0
2024-12-05 11:50:00,175.3,175.36,175.24,175.27,50188.0,174.6873,174.7471,174.6275,174.6574,50188.0
2024-12-05 11:55:00,175.27,175.41,175.18,175.36,62423.0,174.6574,174.7969,174.5677,174.7471,62423.0
2024-12-05 12:00:00,175.36,175.36,175.18,175.29,51480.0,174.7471,174.7471,174.5677,174.6773,51480.0
2024-12-05 12:05:00,175.3,175.35,175.16,175.29,51309.0,174.6873,174.7371,174.5478,174.6773,51309.0
2024-12-05 12:10:00,175.27,175.46,175.22,175.42,71590.0,174.6574,174.8467,174.6076,174.8069,71590.0
2024-12-05 12:15:00,175.4,175.45,175.25,175.36,73298.0,174.7869,174.8368,174.6375,174.7471,73298.0
2024-12-05 12:20:00,175.35,175.42,175.3,175.35,59161.0,174.7371,174.8069,174.6873,174.7371,59161.0
2024-12-05 12:25:00,175.37,175.56,175.35,175.55,78050.0,174.757,174.9464,174.7371,174.9364,78050.0
2024-12-05 12:30:00,175.53,175.72,175.51,175.72,56448.0,174.9165,175.1058,174.8966,175.1058,56448.0
2024-12-05 12:35:00,175.72,175.76,175.47,175.48,65164.0,175.1058,175.1457,174.8567,174.8667,65164.0
2024-12-05 12:40:00,175.5,175.54,175.34,175.4,37315.0,174.8866,174.9265,174.7272,174.7869,37315.0
2024-12-05 12:45:00,175.38,175.49,175.32,175.34,42830.0,174.767,174.8766,174.7072,174.7272,42830.0
2024-12-05 12:50:00,175.35,175.37,175.23,175.26,64144.0,174.7371,174.757,174.6175,174.6474,64144.0
2024-12-05 12:55:00,175.25,175.27,175.06,175.11,67750.0,174.6375,174.6574,174.4481,174.498,67750.0
2024-12-05 13:00:00,175.1,175.15,174.89,175.09,68715.0,174.488,174.5378,174.2787,174.478,68715.0
2024-12-05 13:05:00,175.12,175.32,175.12,175.22,70490.0,174.5079,174.7072,174.5079,174.6076,70490.0
2024-12-05 13:10:00,175.23,175.33,175.15,175.3,64096.0,174.6175,174.7172,174.5378,174.6873,64096.0
2024-12-05 13:15:00,175.3,175.44,175.18,175.2,76524.0,174.6873,174.8268,174.5677,174.5876,76524.0
2024-12-05 13:20:00,175.22,175.26,175.03,175.16,117620.0,174.6076,174.6474,174.4182,174.5478,117620.0
2024-12-05 13:25:00,175.15,175.34,175.13,175.25,73162.0,174.5378,174.7272,174.5179,174.6375,73162.0
2024-12-05 13:30:00,175.24,175.46,175.15,175.44,71257.0,174.6275,174.8467,174.5378,174.8268,71257.0
2024-12-05 13:35:00,175.44,175.45,175.25,175.42,47360.0,174.8268,174.8368,174.6375,174.8069,47360.0
2024-12-05 13:40:00,175.42,175.5,175.37,175.41,45416.0,174.8069,174.8866,174.757,174.7969,45416.0
2024-12-05 13:45:00,175.39,175.53,175.34,175.47,35509.0,174.777,174.9165,174.7272,174.8567,35509.0
2024-12-05 13:50:00,175.48,175.48,175.32,175.35,46756.0,174.8667,174.8667,174.7072,174.7371,46756.0
2024-12-05 13:55:00,175.34,175.43,175.21,175.33,49429.0,174.7272,174.8168,174.5976,174.7172,49429.0
2024-12-05 14:00:00,175.34,175.35,175.19,175.28,54020.0,174.7272,174.7371,174.5777,174.6674,54020.0
2024-12-05 14:05:00,175.28,175.34,175.21,175.28,44484.0,174.6674,174.7272,174.5976,174.6674,44484.0
2024-12-05 14:10:00,175.29,175.36,175.26,175.28,60739.0,174.6773,174.7471,174.6474,174.6674,60739.0
2024-12-05 14:15:00,175.28,175.41,175.25,175.31,52358.0,174.6674,174.7969,174.6375,174.6973,52358.0
2024-12-05 14:20:00,175.32,175.43,175.31,175.34,42756.0,174.7072,174.8168,174.6973,174.7272,42756.0
2024-12-05 14:25:00,175.34,175.34,175.18,175.2,36871.0,174.7272,174.7272,174.5677,174.5876,36871.0
2024-12-05 14:30:00,175.21,175.36,175.21,175.28,55308.0,174.5976,174.7471,174.5976,174.6674,55308.0
2024-12-05 14:35:00,175.28,175.32,175.18,175.21,44418.0,174.6674,174.7072,174.5677,174.5976,44418.0
2024-12-05 14:40:00,175.21,175.22,175.06,175.06,47180.0,174.5976,174.6076,174.4481,174.4481,47180.0
2024-12-05 14:45:00,175.06,175.12,174.99,174.99,44648.0,174.4481,174.5079,174.3784,174.3784,44648.0
2024-12-05 14:50:00,174.99,175.04,174.95,175.02,61225.0,174.3784,174.4282,174.3385,174.4083,61225.0
2024-12-05 14:55:00,175.01,175.03,174.93,175.02,47416.0,174.3983,174.4182,174.3186,174.4083,47416.0
2024-12-05 15:00:00,175.01,175.06,174.96,175.02,35053.0,174.3983,174.4481,174.3485,174.4083,35053.0
2024-12-05 15:05:00,175.02,175.12,175.0,175.08,60525.0,174.4083,174.5079,174.3883,174.4681,60525.0
2024-12-05 15:10:00,175.09,175.09,174.97,175.06,105301.0,174.478,174.478,174.3584,174.4481,105301.0
2024-12-05 15:15:00,175.06,175.07,174.69,174.74,69518.0,174.4481,174.4581,174.0794,174.1292,69518.0
2024-12-05 15:20:00,174.73,174.78,174.66,174.72,66162.0,174.1193,174.1691,174.0495,174.1093,66162.0
2024-12-05 15:25:00,174.74,174.77,174.6,174.67,80006.0,174.1292,174.1591,173.9897,174.0595,80006.0
2024-12-05 15:30:00,174.67,174.82,174.52,174.81,86171.0,174.0595,174.209,173.91,174.199,86171.0
2024-12-05 15:35:00,174.82,175.08,174.76,175.03,76964.0,174.209,174.4681,174.1492,174.4182,76964.0
2024-12-05 15:40:00,175.0,175.11,174.87,175.07,76859.0,174.3883,174.498,174.2588,174.4581,76859.0
2024-12-05 15:45:00,175.07,175.11,174.95,174.96,80690.0,174.4581,174.498,174.3385,174.3485,80690.0
2024-12-05 15:50:00,174.99,175.06,174.36,174.51,200779.0,174.3784,174.4481,173.7506,173.9001,200779.0
2024-12-05 15:55:00,174.52,174.52,174.01,174.36,690243.0,173.91,173.91,173.4018,173.7506,690243.0
2024-12-06 09:30:00,173.88,174.61,173.55,174.21,429904.0,173.2723,173.9997,172.9434,173.6011,429904.0
2024-12-06 09:35:00,174.17,174.66,173.93,174.6,180528.0,173.5612,174.0495,173.3221,173.9897,180528.0
2024-12-06 09:40:00,174.58,174.71,174.42,174.52,114047.0,173.9698,174.0994,173.8104,173.91,114047.0
2024-12-06 09:45:00,174.53,175.21,174.5,175.17,201087.0,173.92,174.5976,173.8901,174.5577,201087.0
2024-12-06 09:50:00,175.16,175.77,175.12,175.74,126260.0,174.5478,175.1556,174.5079,175.1258,126260.0
2024-12-06 09:55:00,175.76,175.84,175.45,175.5,112653.0,175.1457,175.2254,174.8368,174.8866,112653.0
2024-12-06 10:00:00,175.53,175.92,175.33,175.63,126785.0,174.9165,175.3051,174.7172,175.0161,126785.0
2024-12-06 10:05:00,175.64,175.87,175.54,175.76,89223.0,175.0261,175.2553,174.9265,175.1457,89223.0
2024-12-06 10:10:00,175.77,176.14,175.68,175.71,93553.0,175.1556,175.5244,175.066,175.0959,93553.0
2024-12-06 10:15:00,175.71,176.18,175.52,176.01,181533.0,175.0959,175.5642,174.9065,175.3948,181533.0
2024-12-06 10:20:00,176.05,176.08,175.57,175.97,100116.0,175.4347,175.4646,174.9563,175.355,100116.0
2024-12-06 10:25:00,175.97,176.27,175.91,176.0,95619.0,175.355,175.6539,175.2952,175.3848,95619.0
2024-12-06 10:30:00,176.01,176.11,175.87,176.06,67364.0,175.3948,175.4945,175.2553,175.4446,67364.0
2024-12-06 10:35:00,176.06,176.39,176.02,176.22,104779.0,175.4446,175.7735,175.4048,175.6041,104779.0
2024-12-06 10:40:00,176.25,176.3,175.96,176.03,70198.0,175.634,175.6838,175.345,175.4147,70198.0
2024-12-06 10:45:00,176.05,176.26,175.9,175.93,55259.0,175.4347,175.6439,175.2852,175.3151,55259.0
2024-12-06 10:50:00,175.93,175.99,175.55,175.61,68597.0,175.3151,175.3749,174.9364,174.9962,68597.0
2024-12-06 10:55:00,175.63,175.87,175.59,175.85,55087.0,175.0161,175.2553,174.9763,175.2354,55087.0
2024-12-06 11:00:00,175.84,176.03,175.79,175.87,44124.0,175.2254,175.4147,175.1756,175.2553,44124.0
2024-12-06 11:05:00,175.88,175.98,175.8,175.97,57718.0,175.2653,175.3649,175.1855,175.355,57718.0
2024-12-06 11:10:00,175.99,176.29,175.94,176.08,94338.0,175.3749,175.6738,175.3251,175.4646,94338.0
2024-12-06 11:15:00,176.08,176.33,176.08,176.24,71472.0,175.4646,175.7137,175.4646,175.624,71472.0
2024-12-06 11:20:00,176.25,176.6,176.2,176.48,98844.0,175.634,175.9827,175.5841,175.8632,98844.0
2024-12-06 11:25:00,176.51,176.65,176.45,176.52,65426.0,175.8931,176.0326,175.8333,175.903,65426.0
2024-12-06 11:30:00,176.53,176.75,176.53,176.65,84852.0,175.913,176.1322,175.913,176.0326,84852.0
2024-12-06 11:35:00,176.65,176.84,176.56,176.78,70291.0,176.0326,176.2219,175.9429,176.1621,70291.0
2024-12-06 11:40:00,176.78,176.81,176.45,176.45,51081.0,176.1621,176.192,175.8333,175.8333,51081.0
2024-12-06 11:45:00,176.45,176.54,176.43,176.5,43139.0,175.8333,175.923,175.8133,175.8831,43139.0
2024-12-06 11:50:00,176.5,176.66,176.48,176.56,59622.0,175.8831,176.0425,175.8632,175.9429,59622.0
2024-12-06 11:55:00,176.56,176.69,176.45,176.46,42112.0,175.9429,176.0724,175.8333,175.8432,42112.0
2024-12-06 12:00:00,176.47,176.51,176.14,176.18,54524.0,175.8532,175.8931,175.5244,175.5642,54524.0
2024-12-06 12:05:00,176.15,176.31,176.05,176.29,43163.0,175.5343,175.6938,175.4347,175.6738,43163.0
2024-12-06 12:10:00,176.29,176.33,176.09,176.16,43163.0,175.6738,175.7137,175.4745,175.5443,43163.0
2024-12-06 12:15:00,176.15,176.25,176.03,176.16,36052.0,175.5343,175.634,175.4147,175.5443,36052.0
2024-12-06 12:20:00,176.13,176.3,176.09,176.26,42811.0,175.5144,175.6838,175.4745,175.6439,42811.0
2024-12-06 12:25:00,176.26,176.38,176.2,176.34,35413.0,175.6439,175.7635,175.5841,175.7237,35413.0
2024-12-06 12:30:00,176.35,176.38,176.2,176.29,37706.0,175.7336,175.7635,175.5841,175.6738,37706.0
2024-12-06 12:35:00,176.31,176.36,176.22,176.3,47356.0,175.6938,175.7436,175.6041,175.6838,47356.0
2024-12-06 12:40:00,176.31,176.34,176.11,176.14,45100.0,175.6938,175.7237,175.4945,175.5244,45100.0
2024-12-06 12:45:00,176.16,176.38,176.15,176.34,58480.0,175.5443,175.7635,175.5343,175.7237,58480.0
2024-12-06 12:50:00,176.33,176.44,176.28,176.41,42953.0,175.7137,175.8233,175.6639,175.7934,42953.0
2024-12-06 12:55:00,176.4,176.41,176.18,176.27,58902.0,175.7834,175.7934,175.5642,175.6539,58902.0
2024-12-06 13:00:00,176.26,176.43,176.2,176.42,37478.0,175.6439,175.8133,175.5841,175.8034,37478.0
2024-12-06 13:05:00,176.43,176.5,176.37,176.43,45548.0,175.8133,175.8831,175.7536,175.8133,45548.0
2024-12-06 13:10:00,176.42,176.6,176.38,176.54,80044.0,175.8034,175.9827,175.7635,175.923,80044.0
2024-12-06 13:15:00,176.54,176.67,176.53,176.6,48440.0,175.923,176.0525,175.913,175.9827,48440.0
2024-12-06 13:20:00,176.59,176.66,176.55,176.58,30916.0,175.9728,176.0425,175.9329,175.9628,30916.0
2024-12-06 13:25:00,176.57,176.61,176.55,176.59,29731.0,175.9529,175.9927,175.9329,175.9728,29731.0
2024-12-06 13:30:00,176.59,176.62,176.48,176.49,36908.0,175.9728,176.0027,175.8632,175.8731,36908.0
2024-12-06 13:35:00,176.49,176.62,176.42,176.44,58263.0,175.8731,176.0027,175.8034,175.8233,58263.0
2024-12-06 13:40:00,176.44,176.49,176.25,176.35,63918.0,175.8233,175.8731,175.634,175.7336,63918.0
2024-12-06 13:45:00,176.34,176.42,176.25,176.28,29867.0,175.7237,175.8034,175.634,175.6639,29867.0
2024-12-06 13:50:00,176.29,176.42,176.19,176.41,38878.0,175.6738,175.8034,175.5742,175.7934,38878.0
2024-12-06 13:55:00,176.42,176.43,176.3,176.43,26114.0,175.8034,175.8133,175.6838,175.8133,26114.0
2024-12-06 14:00:00,176.41,176.5,176.4,176.42,29739.0,175.7934,175.8831,175.7834,175.8034,29739.0
2024-12-06 14:05:00,176.41,176.47,176.25,176.25,36737.0,175.7934,175.8532,175.634,175.634,36737.0
2024-12-06 14:10:00,176.25,176.26,176.09,176.17,67341.0,175.634,175.6439,175.4745,175.5543,67341.0
2024-12-06 14:15:00,176.16,176.19,176.05,176.13,33564.0,175.5443,175.5742,175.4347,175.5144,33564.0
2024-12-06 14:20:00,176.13,176.22,176.09,176.09,41130.0,175.5144,175.6041,175.4745,175.4745,41130.0
2024-12-06 14:25:00,176.09,176.1,175.98,175.98,56106.0,175.4745,175.4845,175.3649,175.3649,56106.0
2024-12-06 14:30:00,175.98,176.13,175.88,176.05,50323.0,175.3649,175.5144,175.2653,175.4347,50323.0
2024-12-06 14:35:00,176.06,176.19,176.06,176.16,39078.0,175.4446,175.5742,175.4446,175.5443,39078.0
2024-12-06 14:40:00,176.16,176.29,176.13,176.27,38551.0,175.5443,175.6738,175.5144,175.6539,38551.0
2024-12-06 14:45:00,176.25,176.28,176.19,176.21,39236.0,175.634,175.6639,175.5742,175.5941,39236.0
2024-12-06 14:50:00,176.2,176.31,176.14,176.15,38935.0,175.5841,175.6938,175.5244,175.5343,38935.0
2024-12-06 14:55:00,176.15,176.19,176.04,176.11,36878.0,175.5343,175.5742,175.4247,175.4945,36878.0
2024-12-06 15:00:00,176.11,176.17,175.98,176.16,50456.0,175.4945,175.5543,175.3649,175.5443,50456.0
2024-12-06 15:05:00,176.13,176.27,176.11,176.25,46270.0,175.5144,175.6539,175.4945,175.634,46270.0
2024-12-06 15:10:00,176.25,176.37,176.24,176.33,49553.0,175.634,175.7536,175.624,175.7137,49553.0
2024-12-06 15:15:00,176.33,176.38,176.31,176.36,48996.0,175.7137,175.7635,175.6938,175.7436,48996.0
2024-12-06 15:20:00,176.36,176.38,176.22,176.25,59280.0,175.7436,175.7635,175.6041,175.634,59280.0
2024-12-06 15:25:00,176.25,176.28,176.08,176.11,59030.0,175.634,175.6639,175.4646,175.4945,59030.0
2024-12-06 15:30:00,176.13,176.2,176.07,176.09,63380.0,175.5144,175.5841,175.4546,175.4745,63380.0
2024-12-06 15:35:00,176.08,176.23,176.04,176.12,59918.0,175.4646,175.614,175.4247,175.5044,59918.0
2024-12-06 15:40:00,176.11,176.14,175.98,176.14,50741.0,175.4945,175.5244,175.3649,175.5244,50741.0
2024-12-06 15:45:00,176.14,176.25,176.11,176.15,50520.0,175.5244,175.634,175.4945,175.5343,50520.0
2024-12-06 15:50:00,176.13,176.53,176.12,176.24,199729.0,175.5144,175.913,175.5044,175.624,199729.0
2024-12-06 15:55:00,176.27,176.66,176.26,176.53,707884.0,175.6539,176.0425,175.6439,175.913,707884.0
2024-12-09 09:30:00,175.66,177.14,175.4,175.71,520508.0,175.2437,176.7202,174.9843,175.2936,520508.0
2024-12-09 09:35:00,175.76,176.6,175.63,176.48,160758.0,175.3435,176.1815,175.2138,176.0618,160758.0
2024-12-09 09:40:00,176.53,176.8,176.36,176.69,106019.0,176.1117,176.381,175.9421,176.2713,106019.0
2024-12-09 09:45:00,176.72,176.9,176.53,176.59,123359.0,176.3012,176.4808,176.1117,176.1715,123359.0
2024-12-09 09:50:00,176.62,176.62,176.19,176.34,77057.0,176.2014,176.2014,175.7725,175.9221,77057.0
2024-12-09 09:55:00,176.35,176.55,176.18,176.51,99431.0,175.9321,176.1316,175.7625,176.0917,99431.0
2024-12-09 10:00:00,176.49,176.66,176.25,176.39,114749.0,176.0717,176.2413,175.8323,175.972,114749.0
2024-12-09 10:05:00,176.4,176.79,176.25,176.62,107343.0,175.982,176.371,175.8323,176.2014,107343.0
2024-12-09 10:10:00,176.61,176.8,176.44,176.45,97171.0,176.1915,176.381,176.0219,176.0318,97171.0
2024-12-09 10:15:00,176.46,176.73,176.32,176.38,91188.0,176.0418,176.3112,175.9022,175.962,91188.0
2024-12-09 10:20:00,176.41,176.63,176.33,176.34,66751.0,175.9919,176.2114,175.9121,175.9221,66751.0
2024-12-09 10:25:00,176.33,176.36,175.93,176.18,125081.0,175.9121,175.9421,175.5131,175.7625,125081.0
2024-12-09 10:30:00,176.17,176.56,176.14,176.46,122960.0,175.7525,176.1416,175.7226,176.0418,122960.0
2024-12-09 10:35:00,176.47,176.57,175.75,175.93,101523.0,176.0518,176.1516,175.3335,175.5131,101523.0
2024-12-09 10:40:00,175.92,176.4,175.87,176.39,93052.0,175.5031,175.982,175.4532,175.972,93052.0
2024-12-09 10:45:00,176.36,176.38,176.1,176.27,129932.0,175.9421,175.962,175.6827,175.8523,129932.0
2024-12-09 10:50:00,176.25,176.62,176.25,176.58,102719.0,175.8323,176.2014,175.8323,176.1615,102719.0
2024-12-09 10:55:00,176.58,176.62,176.06,176.13,122405.0,176.1615,176.2014,175.6428,175.7126,122405.0
2024-12-09 11:00:00,176.09,176.68,176.0,176.64,73318.0,175.6727,176.2613,175.5829,176.2214,73318.0
2024-12-09 11:05:00,176.66,176.72,176.38,176.55,83414.0,176.2413,176.3012,175.962,176.1316,83414.0
2024-12-09 11:10:00,176.56,176.83,176.29,176.78,86205.0,176.1416,176.4109,175.8722,176.3611,86205.0
2024-12-09 11:15:00,176.78,177.24,176.68,177.19,197632.0,176.3611,176.82,176.2613,176.7701,197632.0
2024-12-09 11:20:00,177.16,177.56,177.07,177.46,110355.0,176.7402,177.1392,176.6504,177.0394,110355.0
2024-12-09 11:25:00,177.44,177.74,177.3,177.3,118985.0,177.0195,177.3188,176.8798,176.8798,118985.0
2024-12-09 11:30:00,177.3,177.53,177.17,177.44,62017.0,176.8798,177.1093,176.7501,177.0195,62017.0
2024-12-09 11:35:00,177.44,177.67,177.35,177.58,112906.0,177.0195,177.249,176.9297,177.1592,112906.0
2024-12-09 11:40:00,177.49,177.58,177.25,177.39,87013.0,177.0694,177.1592,176.8299,176.9696,87013.0
2024-12-09 11:45:00,177.39,177.58,177.38,177.55,51040.0,176.9696,177.1592,176.9596,177.1292,51040.0
2024-12-09 11:50:00,177.53,177.83,177.45,177.67,74988.0,177.1093,177.4086,177.0295,177.249,74988.0
2024-12-09 11:55:00,177.65,177.77,177.56,177.61,72170.0,177.229,177.3487,177.1392,177.1891,72170.0
2024-12-09 12:00:00,177.58,177.8,177.46,177.8,67753.0,177.1592,177.3786,177.0394,177.3786,67753.0
2024-12-09 12:05:00,177.8,177.99,177.54,177.96,71730.0,177.3786,177.5682,177.1193,177.5383,71730.0
2024-12-09 12:10:00,177.96,177.99,177.69,177.76,51353.0,177.5383,177.5682,177.2689,177.3387,51353.0
2024-12-09 12:15:00,177.77,177.79,177.44,177.61,65197.0,177.3487,177.3687,177.0195,177.1891,65197.0
2024-12-09 12:20:00,177.63,177.76,177.52,177.63,74909.0,177.209,177.3387,177.0993,177.209,74909.0
2024-12-09 12:25:00,177.65,177.8,177.54,177.74,48269.0,177.229,177.3786,177.1193,177.3188,48269.0
2024-12-09 12:30:00,177.74,177.8,177.53,177.72,41623.0,177.3188,177.3786,177.1093,177.2988,41623.0
2024-12-09 12:35:00,177.72,177.78,177.6,177.71,46169.0,177.2988,177.3587,177.1791,177.2889,46169.0
2024-12-09 12:40:00,177.71,177.8,177.71,177.75,37440.0,177.2889,177.3786,177.2889,177.3288,37440.0
2024-12-09 12:45:00,177.74,177.81,177.64,177.81,50300.0,177.3188,177.3886,177.219,177.3886,50300.0
2024-12-09 12:50:00,177.81,178.04,177.79,177.85,94185.0,177.3886,177.6181,177.3687,177.4285,94185.0
2024-12-09 12:55:00,177.85,177.89,177.69,177.73,36114.0,177.4285,177.4684,177.2689,177.3088,36114.0
2024-12-09 13:00:00,177.73,177.85,177.57,177.65,44514.0,177.3088,177.4285,177.1492,177.229,44514.0
2024-12-09 13:05:00,177.67,177.81,177.57,177.61,33966.0,177.249,177.3886,177.1492,177.1891,33966.0
2024-12-09 13:10:00,177.63,177.75,177.63,177.66,71986.0,177.209,177.3288,177.209,177.239,71986.0
2024-12-09 13:15:00,177.67,177.75,177.5,177.55,52353.0,177.249,177.3288,177.0794,177.1292,52353.0
2024-12-09 13:20:00,177.56,177.6,177.41,177.51,48200.0,177.1392,177.1791,176.9896,177.0893,48200.0
2024-12-09 13:25:00,177.53,177.68,177.53,177.65,46177.0,177.1093,177.2589,177.1093,177.229,46177.0
2024-12-09 13:30:00,177.64,177.83,177.55,177.67,73570.0,177.219,177.4086,177.1292,177.249,73570.0
2024-12-09 13:35:00,177.65,177.86,177.65,177.72,62498.0,177.229,177.4385,177.229,177.2988,62498.0
2024-12-09 13:40:00,177.7,177.76,177.54,177.6,46984.0,177.2789,177.3387,177.1193,177.1791,46984.0
2024-12-09 13:45:00,177.6,177.7,177.55,177.59,54575.0,177.1791,177.2789,177.1292,177.1691,54575.0
2024-12-09 13:50:00,177.61,177.66,177.54,177.55,42082.0,177.1891,177.239,177.1193,177.1292,42082.0
2024-12-09 13:55:00,177.55,177.55,177.41,177.5,65921.0,177.1292,177.1292,176.9896,177.0794,65921.0
2024-12-09 14:00:00,177.48,177.56,177.33,177.34,46070.0,177.0594,177.1392,176.9098,176.9197,46070.0
2024-12-09 14:05:00,177.33,177.44,177.24,177.42,74502.0,176.9098,177.0195,176.82,176.9995,74502.0
2024-12-09 14:10:00,177.42,177.43,177.17,177.23,63916.0,176.9995,177.0095,176.7501,176.81,63916.0
2024-12-09 14:15:00,177.24,177.33,177.16,177.17,48314.0,176.82,176.9098,176.7402,176.7501,48314.0
2024-12-09 14:20:00,177.16,177.17,176.94,177.04,83007.0,176.7402,176.7501,176.5207,176.6204,83007.0
2024-12-09 14:25:00,177.06,177.09,176.94,177.02,42264.0,176.6404,176.6703,176.5207,176.6005,42264.0
2024-12-09 14:30:00,176.99,176.99,176.77,176.79,56779.0,176.5706,176.5706,176.3511,176.371,56779.0
2024-12-09 14:35:00,176.78,176.81,176.62,176.64,77917.0,176.3611,176.391,176.2014,176.2214,77917.0
2024-12-09 14:40:00,176.63,176.74,176.55,176.65,112445.0,176.2114,176.3212,176.1316,176.2314,112445.0
2024-12-09 14:45:00,176.66,176.7,176.55,176.59,72129.0,176.2413,176.2812,176.1316,176.1715,72129.0
2024-12-09 14:50:00,176.59,176.75,176.52,176.7,87365.0,176.1715,176.3311,176.1017,176.2812,87365.0
2024-12-09 14:55:00,176.69,176.95,176.66,176.91,111233.0,176.2713,176.5307,176.2413,176.4908,111233.0
2024-12-09 15:00:00,176.91,176.93,176.67,176.74,78827.0,176.4908,176.5107,176.2513,176.3212,78827.0
2024-12-09 15:05:00,176.74,176.88,176.59,176.79,75438.0,176.3212,176.4608,176.1715,176.371,75438.0
2024-12-09 15:10:00,176.78,176.86,176.71,176.78,106258.0,176.3611,176.4409,176.2912,176.3611,106258.0
2024-12-09 15:15:00,176.79,176.86,176.59,176.7,76704.0,176.371,176.4409,176.1715,176.2812,76704.0
2024-12-09 15:20:00,176.68,176.8,176.63,176.74,51493.0,176.2613,176.381,176.2114,176.3212,51493.0
2024-12-09 15:25:00,176.74,176.98,176.64,176.97,79669.0,176.3212,176.5606,176.2214,176.5506,79669.0
2024-12-09 15:30:00,176.97,177.16,176.97,177.06,79896.0,176.5506,176.7402,176.5506,176.6404,79896.0
2024-12-09 15:35:00,177.06,177.14,176.87,176.89,82383.0,176.6404,176.7202,176.4508,176.4708,82383.0
2024-12-09 15:40:00,176.89,176.94,176.82,176.85,116838.0,176.4708,176.5207,176.401,176.4309,116838.0
2024-12-09 15:45:00,176.84,177.14,176.8,176.99,121872.0,176.4209,176.7202,176.381,176.5706,121872.0
2024-12-09 15:50:00,177.0,177.19,176.77,176.92,228507.0,176.5805,176.7701,176.3511,176.5007,228507.0
2024-12-09 15:55:00,176.92,177.16,176.73,177.05,657558.0,176.5007,176.7402,176.3112,176.6304,657558.0
2024-12-10 09:30:00,184.57,186.63,183.37,186.34,2556030.0,184.1326,186.1877,182.9354,185.8984,2556030.0
2024-12-10 09:35:00,186.3,186.69,185.26,185.56,875041.0,185.8585,186.2476,184.821,185.1203,875041.0
2024-12-10 09:40:00,185.52,186.87,185.49,186.78,594353.0,185.0803,186.4271,185.0504,186.3374,594353.0
2024-12-10 09:45:00,186.78,188.03,186.77,187.46,943665.0,186.3374,187.5844,186.3274,187.0158,943665.0
2024-12-10 09:50:00,187.46,187.54,185.46,185.74,640322.0,187.0158,187.0956,185.0205,185.2998,640322.0
2024-12-10 09:55:00,185.73,185.87,184.9,185.77,596376.0,185.2899,185.4295,184.4618,185.3298,596376.0
2024-12-10 10:00:00,185.75,186.0,185.13,185.87,373306.0,185.3098,185.5592,184.6913,185.4295,373306.0
2024-12-10 10:05:00,185.88,186.51,185.67,186.01,340029.0,185.4395,186.068,185.23,185.5692,340029.0
2024-12-10 10:10:00,186.0,186.42,185.94,186.24,268309.0,185.5592,185.9782,185.4994,185.7986,268309.0
2024-12-10 10:15:00,186.23,186.93,186.09,186.92,293357.0,185.7887,186.487,185.649,186.477,293357.0
2024-12-10 10:20:00,186.93,187.03,185.85,186.05,346490.0,186.487,186.5868,185.4096,185.6091,346490.0
2024-12-10 10:25:00,186.06,186.52,186.05,186.11,235513.0,185.6191,186.078,185.6091,185.6689,235513.0
2024-12-10 10:30:00,186.11,186.13,185.21,185.33,201950.0,185.6689,185.6889,184.7711,184.8908,201950.0
2024-12-10 10:35:00,185.38,185.39,184.5,185.28,302049.0,184.9407,184.9507,184.0628,184.8409,302049.0
2024-12-10 10:40:00,185.28,185.44,184.81,185.02,247649.0,184.8409,185.0005,184.372,184.5815,247649.0
2024-12-10 10:45:00,184.99,185.18,184.07,184.23,165083.0,184.5516,184.7412,183.6338,183.7934,165083.0
2024-12-10 10:50:00,184.24,184.53,184.13,184.21,156130.0,183.8034,184.0927,183.6936,183.7735,156130.0
2024-12-10 10:55:00,184.2,184.26,183.45,183.63,244620.0,183.7635,183.8233,183.0153,183.1948,244620.0
2024-12-10 11:00:00,183.66,183.87,182.67,183.66,350856.0,183.2248,183.4343,182.2371,183.2248,350856.0
2024-12-10 11:05:00,183.69,184.0,183.52,183.6,176373.0,183.2547,183.564,183.0851,183.1649,176373.0
2024-12-10 11:10:00,183.6,183.88,183.5,183.86,195587.0,183.1649,183.4442,183.0651,183.4243,195587.0
2024-12-10 11:15:00,183.85,184.25,183.7,184.2,158249.0,183.4143,183.8134,183.2647,183.7635,158249.0
2024-12-10 11:20:00,184.2,184.21,183.93,183.94,79605.0,183.7635,183.7735,183.4941,183.5041,79605.0
2024-12-10 11:25:00,183.96,184.09,183.59,183.67,118013.0,183.524,183.6537,183.1549,183.2347,118013.0
2024-12-10 11:30:00,183.66,183.77,183.33,183.47,184190.0,183.2248,183.3345,182.8955,183.0352,184190.0
2024-12-10 11:35:00,183.48,183.53,183.2,183.38,136568.0,183.0452,183.0951,182.7658,182.9454,136568.0
2024-12-10 11:40:00,183.37,183.68,183.31,183.45,146616.0,182.9354,183.2447,182.8756,183.0153,146616.0
2024-12-10 11:45:00,183.46,183.71,183.26,183.68,128544.0,183.0252,183.2746,182.8257,183.2447,128544.0
2024-12-10 11:50:00,183.66,184.36,183.65,184.2,138243.0,183.2248,183.9231,183.2148,183.7635,138243.0
2024-12-10 11:55:00,184.23,184.78,184.17,184.69,201828.0,183.7934,184.3421,183.7335,184.2523,201828.0
2024-12-10 12:00:00,184.69,185.19,184.65,184.9,251066.0,184.2523,184.7511,184.2124,184.4618,251066.0
2024-12-10 12:05:00,184.9,185.09,184.81,185.0,167863.0,184.4618,184.6514,184.372,184.5616,167863.0
2024-12-10 12:10:00,185.0,185.02,184.47,184.7,110092.0,184.5616,184.5815,184.0328,184.2623,110092.0
2024-12-10 12:15:00,184.66,185.0,184.59,184.99,75354.0,184.2224,184.5616,184.1526,184.5516,75354.0
2024-12-10 12:20:00,185.0,185.4,184.99,185.37,138217.0,184.5616,184.9606,184.5516,184.9307,138217.0
2024-12-10 12:25:00,185.36,185.43,185.07,185.23,83257.0,184.9207,184.9906,184.6314,184.791,83257.0
2024-12-10 12:30:00,185.24,185.3,185.07,185.19,101929.0,184.801,184.8609,184.6314,184.7511,101929.0
2024-12-10 12:35:00,185.17,185.25,184.94,185.15,86484.0,184.7312,184.811,184.5017,184.7112,86484.0
2024-12-10 12:40:00,185.13,185.32,185.03,185.2,137042.0,184.6913,184.8808,184.5915,184.7611,137042.0
2024-12-10 12:45:00,185.21,185.56,185.19,185.2,155730.0,184.7711,185.1203,184.7511,184.7611,155730.0
2024-12-10 12:50:00,185.19,185.26,184.83,184.92,133089.0,184.7511,184.821,184.392,184.4818,133089.0
2024-12-10 12:55:00,184.92,185.12,184.8,185.08,71378.0,184.4818,184.6813,184.3621,184.6414,71378.0
2024-12-10 13:00:00,185.08,185.25,185.04,185.1,82392.0,184.6414,184.811,184.6015,184.6613,82392.0
2024-12-10 13:05:00,185.12,185.25,185.04,185.17,83909.0,184.6813,184.811,184.6015,184.7312,83909.0
2024-12-10 13:10:00,185.19,185.44,185.17,185.41,92618.0,184.7511,185.0005,184.7312,184.9706,92618.0
2024-12-10 13:15:00,185.41,185.65,185.41,185.5,129560.0,184.9706,185.21,184.9706,185.0604,129560.0
2024-12-10 13:20:00,185.5,185.74,185.34,185.66,145261.0,185.0604,185.2998,184.9008,185.22,145261.0
2024-12-10 13:25:00,185.69,185.93,185.64,185.87,132188.0,185.2499,185.4894,185.2001,185.4295,132188.0
2024-12-10 13:30:00,185.88,186.18,185.86,186.13,177536.0,185.4395,185.7388,185.4195,185.6889,177536.0
2024-12-10 13:35:00,186.12,186.27,186.02,186.11,110985.0,185.6789,185.8286,185.5792,185.6689,110985.0
2024-12-10 13:40:00,186.1,186.29,185.99,186.2,140523.0,185.659,185.8485,185.5492,185.7587,140523.0
2024-12-10 13:45:00,186.2,186.22,185.92,186.1,170028.0,185.7587,185.7787,185.4794,185.659,170028.0
2024-12-10 13:50:00,186.07,186.07,185.79,185.91,146492.0,185.629,185.629,185.3497,185.4694,146492.0
2024-12-10 13:55:00,185.92,185.98,185.8,185.93,79003.0,185.4794,185.5393,185.3597,185.4894,79003.0
2024-12-10 14:00:00,185.94,186.25,185.93,185.94,113484.0,185.4994,185.8086,185.4894,185.4994,113484.0
2024-12-10 14:05:00,185.93,186.12,185.92,186.03,81117.0,185.4894,185.6789,185.4794,185.5891,81117.0
2024-12-10 14:10:00,186.04,186.07,185.88,186.0,124246.0,185.5991,185.629,185.4395,185.5592,124246.0
2024-12-10 14:15:00,185.98,186.0,185.86,185.98,106194.0,185.5393,185.5592,185.4195,185.5393,106194.0
2024-12-10 14:20:00,185.99,186.35,185.97,186.33,177369.0,185.5492,185.9084,185.5293,185.8884,177369.0
2024-12-10 14:25:00,186.35,186.36,186.07,186.18,109642.0,185.9084,185.9184,185.629,185.7388,109642.0
2024-12-10 14:30:00,186.16,186.18,185.84,185.84,143162.0,185.7188,185.7388,185.3996,185.3996,143162.0
2024-12-10 14:35:00,185.86,185.93,185.68,185.71,122725.0,185.4195,185.4894,185.24,185.2699,122725.0
2024-12-10 14:40:00,185.72,185.78,185.51,185.53,99010.0,185.2799,185.3397,185.0704,185.0903,99010.0
2024-12-10 14:45:00,185.52,185.56,185.08,185.28,211602.0,185.0803,185.1203,184.6414,184.8409,211602.0
2024-12-10 14:50:00,185.25,185.57,185.24,185.52,159660.0,184.811,185.1302,184.801,185.0803,159660.0
2024-12-10 14:55:00,185.5,185.88,185.48,185.74,279144.0,185.0604,185.4395,185.0404,185.2998,279144.0
2024-12-10 15:00:00,185.73,185.74,185.41,185.68,196099.0,185.2899,185.2998,184.9706,185.24,196099.0
2024-12-10 15:05:00,185.67,185.67,185.29,185.58,244407.0,185.23,185.23,184.8509,185.1402,244407.0
2024-12-10 15:10:00,185.56,185.61,185.41,185.43,201734.0,185.1203,185.1701,184.9706,184.9906,201734.0
2024-12-10 15:15:00,185.43,185.67,185.34,185.67,151677.0,184.9906,185.23,184.9008,185.23,151677.0
2024-12-10 15:20:00,185.68,185.73,185.51,185.62,288427.0,185.24,185.2899,185.0704,185.1801,288427.0
2024-12-10 15:25:00,185.62,185.95,185.61,185.94,184503.0,185.1801,185.5093,185.1701,185.4994,184503.0
2024-12-10 15:30:00,185.95,186.31,185.88,186.31,304990.0,185.5093,185.8685,185.4395,185.8685,304990.0
2024-12-10 15:35:00,186.29,186.32,186.12,186.27,336064.0,185.8485,185.8785,185.6789,185.8286,336064.0
2024-12-10 15:40:00,186.28,186.83,186.26,186.76,288776.0,185.8385,186.3872,185.8186,186.3174,288776.0
2024-12-10 15:45:00,186.73,186.8,186.54,186.8,264430.0,186.2875,186.3573,186.0979,186.3573,264430.0
2024-12-10 15:50:00,186.8,186.85,186.36,186.52,485607.0,186.3573,186.4072,185.9184,186.078,485607.0
2024-12-10 15:55:00,186.47,186.57,186.31,186.56,677999.0,186.0281,186.1279,185.8685,186.1179,677999.0
2024-12-11 09:30:00,186.71,189.83,186.26,189.77,1304389.0,186.2675,189.3801,185.8186,189.3203,1304389.0
2024-12-11 09:35:00,189.78,192.06,189.71,191.97,1529701.0,189.3303,191.6048,189.2604,191.5151,1529701.0
2024-12-11 09:40:00,191.94,192.12,190.66,191.53,985386.0,191.4851,191.6647,190.2082,191.0761,985386.0
2024-12-11 09:45:00,191.52,192.23,191.41,192.1,744214.0,191.0661,191.7744,190.9564,191.6448,744214.0
2024-12-11 09:50:00,192.09,193.4,191.93,193.21,1052351.0,191.6348,192.9417,191.4752,192.7521,1052351.0
2024-12-11 09:55:00,193.19,194.54,192.97,194.5,923627.0,192.7322,194.079,192.5127,194.0391,923627.0
2024-12-11 10:00:00,194.52,194.53,193.54,194.49,747600.0,194.059,194.069,193.0813,194.0291,747600.0
2024-12-11 10:05:00,194.49,195.21,194.47,194.8,837785.0,194.0291,194.7474,194.0091,194.3384,837785.0
2024-12-11 10:10:00,194.8,194.92,193.92,194.6,568887.0,194.3384,194.4581,193.4604,194.1388,568887.0
2024-12-11 10:15:00,194.63,194.81,193.35,193.83,614159.0,194.1688,194.3483,192.8918,193.3707,614159.0
2024-12-11 10:20:00,193.83,194.2,193.52,194.0,328040.0,193.3707,193.7398,193.0614,193.5403,328040.0
2024-12-11 10:25:00,193.97,194.01,193.03,193.35,412056.0,193.5103,193.5502,192.5726,192.8918,412056.0
2024-12-11 10:30:00,193.36,194.09,193.36,193.92,386499.0,192.9018,193.63,192.9018,193.4604,386499.0
2024-12-11 10:35:00,193.91,194.43,193.89,194.25,421851.0,193.4505,193.9692,193.4305,193.7897,421851.0
2024-12-11 10:40:00,194.25,194.5,193.52,193.67,321511.0,193.7897,194.0391,193.0614,193.211,321511.0
2024-12-11 10:45:00,193.67,194.06,193.6,193.96,209515.0,193.211,193.6001,193.1412,193.5003,209515.0
2024-12-11 10:50:00,193.98,194.26,193.65,193.98,252973.0,193.5203,193.7996,193.1911,193.5203,252973.0
2024-12-11 10:55:00,193.99,194.52,193.82,194.49,327364.0,193.5303,194.059,193.3607,194.0291,327364.0
2024-12-11 11:00:00,194.48,194.48,193.59,193.66,329669.0,194.0191,194.0191,193.1312,193.2011,329669.0
2024-12-11 11:05:00,193.68,194.22,193.13,193.25,322536.0,193.221,193.7597,192.6723,192.792,322536.0
2024-12-11 11:10:00,193.27,193.5,192.91,193.21,263872.0,192.812,193.0414,192.4528,192.7521,263872.0
2024-12-11 11:15:00,193.23,193.26,192.76,192.87,180071.0,192.7721,192.802,192.3032,192.4129,180071.0
2024-12-11 11:20:00,192.88,193.02,192.59,192.78,302772.0,192.4229,192.5626,192.1336,192.3231,302772.0
2024-12-11 11:25:00,192.79,193.06,192.55,193.06,254737.0,192.3331,192.6025,192.0937,192.6025,254737.0
2024-12-11 11:30:00,193.07,193.32,192.87,193.03,300413.0,192.6125,192.8619,192.4129,192.5726,300413.0
2024-12-11 11:35:00,193.02,193.86,193.01,193.75,303277.0,192.5626,193.4006,192.5526,193.2908,303277.0
2024-12-11 11:40:00,193.75,193.77,193.44,193.62,259124.0,193.2908,193.3108,192.9816,193.1612,259124.0
2024-12-11 11:45:00,193.62,193.75,193.38,193.68,134271.0,193.1612,193.2908,192.9217,193.221,134271.0
2024-12-11 11:50:00,193.68,193.85,193.43,193.76,131087.0,193.221,193.3906,192.9716,193.3008,131087.0
2024-12-11 11:55:00,193.76,194.19,193.69,194.02,207850.0,193.3008,193.7298,193.231,193.5602,207850.0
2024-12-11 12:00:00,194.01,194.39,193.91,194.26,318583.0,193.5502,193.9293,193.4505,193.7996,318583.0
2024-12-11 12:05:00,194.28,194.83,194.19,194.24,216463.0,193.8196,194.3683,193.7298,193.7797,216463.0
2024-12-11 12:10:00,194.25,194.86,194.24,194.78,268697.0,193.7897,194.3982,193.7797,194.3184,268697.0
2024-12-11 12:15:00,194.77,195.12,194.74,195.09,347893.0,194.3084,194.6576,194.2785,194.6277,347893.0
2024-12-11 12:20:00,195.09,195.28,194.96,195.23,334388.0,194.6277,194.8172,194.498,194.7673,334388.0
2024-12-11 12:25:00,195.24,195.28,194.76,195.15,261945.0,194.7773,194.8172,194.2985,194.6875,261945.0
2024-12-11 12:30:00,195.17,195.49,194.87,195.37,338451.0,194.7075,195.0267,194.4082,194.907,338451.0
2024-12-11 12:35:00,195.37,196.14,195.36,196.01,466045.0,194.907,195.6752,194.897,195.5455,466045.0
2024-12-11 12:40:00,196.01,196.76,195.88,196.65,445009.0,195.5455,196.2937,195.4158,196.184,445009.0
2024-12-11 12:45:00,196.66,196.71,196.03,196.51,284909.0,196.1939,196.2438,195.5654,196.0443,284909.0
2024-12-11 12:50:00,196.5,196.57,195.95,196.42,238872.0,196.0343,196.1042,195.4856,195.9545,238872.0
2024-12-11 12:55:00,196.41,196.55,196.04,196.35,289817.0,195.9445,196.0842,195.5754,195.8847,289817.0
2024-12-11 13:00:00,196.31,196.38,195.64,195.71,228751.0,195.8448,195.9146,195.1764,195.2462,228751.0
2024-12-11 13:05:00,195.72,195.75,195.45,195.61,160973.0,195.2562,195.2861,194.9868,195.1464,160973.0
2024-12-11 13:10:00,195.62,195.63,194.96,195.02,185387.0,195.1564,195.1664,194.498,194.5578,185387.0
2024-12-11 13:15:00,195.03,195.38,194.7,195.37,270182.0,194.5678,194.917,194.2386,194.907,270182.0
2024-12-11 13:20:00,195.35,195.37,194.92,195.24,150914.0,194.8871,194.907,194.4581,194.7773,150914.0
2024-12-11 13:25:00,195.25,195.55,195.22,195.53,150333.0,194.7873,195.0866,194.7574,195.0666,150333.0
2024-12-11 13:30:00,195.53,195.87,195.39,195.58,146189.0,195.0666,195.4058,194.927,195.1165,146189.0
2024-12-11 13:35:00,195.58,195.74,195.49,195.63,183687.0,195.1165,195.2761,195.0267,195.1664,183687.0
2024-12-11 13:40:00,195.64,195.64,195.34,195.59,151903.0,195.1764,195.1764,194.8771,195.1265,151903.0
2024-12-11 13:45:00,195.57,195.8,195.34,195.58,210519.0,195.1065,195.336,194.8771,195.1165,210519.0
2024-12-11 13:50:00,195.55,195.56,194.96,194.97,174011.0,195.0866,195.0966,194.498,194.508,174011.0
2024-12-11 13:55:00,194.98,194.98,194.58,194.84,195211.0,194.5179,194.5179,194.1189,194.3783,195211.0
2024-12-11 14:00:00,194.83,195.15,194.74,194.98,150512.0,194.3683,194.6875,194.2785,194.5179,150512.0
2024-12-11 14:05:00,195.02,195.06,194.67,194.87,231032.0,194.5578,194.5977,194.2087,194.4082,231032.0
2024-12-11 14:10:00,194.85,194.9,194.34,194.35,342229.0,194.3882,194.4381,193.8794,193.8894,342229.0
2024-12-11 14:15:00,194.34,194.5,194.22,194.28,203804.0,193.8794,194.0391,193.7597,193.8196,203804.0
2024-12-11 14:20:00,194.28,194.72,194.09,194.67,283957.0,193.8196,194.2585,193.63,194.2087,283957.0
2024-12-11 14:25:00,194.69,194.71,194.26,194.29,119553.0,194.2286,194.2486,193.7996,193.8296,119553.0
2024-12-11 14:30:00,194.27,194.38,194.14,194.17,198347.0,193.8096,193.9194,193.6799,193.7098,198347.0
2024-12-11 14:35:00,194.17,194.35,194.1,194.17,152707.0,193.7098,193.8894,193.64,193.7098,152707.0
2024-12-11 14:40:00,194.22,194.24,193.94,194.06,116005.0,193.7597,193.7797,193.4804,193.6001,116005.0
2024-12-11 14:45:00,194.06,194.06,193.91,193.99,152139.0,193.6001,193.6001,193.4505,193.5303,152139.0
2024-12-11 14:50:00,194.0,194.13,193.79,194.0,176409.0,193.5403,193.6699,193.3307,193.5403,176409.0
2024-12-11 14:55:00,194.0,194.41,193.97,194.41,230722.0,193.5403,193.9493,193.5103,193.9493,230722.0
2024-12-11 15:00:00,194.4,194.76,194.3,194.75,297671.0,193.9393,194.2985,193.8395,194.2885,297671.0
2024-12-11 15:05:00,194.75,194.79,194.39,194.68,444612.0,194.2885,194.3284,193.9293,194.2186,444612.0
2024-12-11 15:10:00,194.66,195.09,194.65,195.0,249646.0,194.1987,194.6277,194.1887,194.5379,249646.0
2024-12-11 15:15:00,194.99,195.38,194.95,195.38,196383.0,194.5279,194.917,194.488,194.917,196383.0
2024-12-11 15:20:00,195.35,195.46,195.23,195.26,209069.0,194.8871,194.9968,194.7673,194.7973,209069.0
2024-12-11 15:25:00,195.26,195.84,195.18,195.82,299166.0,194.7973,195.3759,194.7175,195.3559,299166.0
2024-12-11 15:30:00,195.82,196.04,195.65,195.88,319746.0,195.3559,195.5754,195.1863,195.4158,319746.0
2024-12-11 15:35:00,195.87,195.92,195.2,195.55,194988.0,195.4058,195.4557,194.7374,195.0866,194988.0
2024-12-11 15:40:00,195.56,195.9,195.56,195.87,222477.0,195.0966,195.4357,195.0966,195.4058,222477.0
2024-12-11 15:45:00,195.88,196.0,195.8,195.94,256936.0,195.4158,195.5355,195.336,195.4757,256936.0
2024-12-11 15:50:00,195.93,196.65,195.88,196.51,518018.0,195.4657,196.184,195.4158,196.0443,518018.0
2024-12-11 15:55:00,196.48,196.89,196.46,196.72,1218072.0,196.0144,196.4234,195.9944,196.2538,1218072.0
2024-12-12 09:30:00,196.33,196.45,194.87,195.58,1103147.0,195.8647,195.9844,194.4082,195.1165,1103147.0
2024-12-12 09:35:00,195.57,196.18,195.26,196.03,423674.0,195.1065,195.7151,194.7973,195.5654,423674.0
2024-12-12 09:40:00,196.03,196.71,195.71,196.42,396628.0,195.5654,196.2438,195.2462,195.9545,396628.0
2024-12-12 09:45:00,196.46,196.7,195.24,195.29,329199.0,195.9944,196.2339,194.7773,194.8272,329199.0
2024-12-12 09:50:00,195.32,195.9,195.26,195.88,175689.0,194.8571,195.4357,194.7973,195.4158,175689.0
2024-12-12 09:55:00,195.88,195.93,195.41,195.59,173031.0,195.4158,195.4657,194.9469,195.1265,173031.0
2024-12-12 10:00:00,195.61,196.42,195.53,196.31,241927.0,195.1464,195.9545,195.0666,195.8448,241927.0
2024-12-12 10:05:00,196.3,196.4,195.66,195.71,195667.0,195.8348,195.9346,195.1963,195.2462,195667.0
2024-12-12 10:10:00,195.72,195.88,194.67,194.7,315209.0,195.2562,195.4158,194.2087,194.2386,315209.0
2024-12-12 10:15:00,194.66,194.9,193.97,194.79,392757.0,194.1987,194.4381,193.5103,194.3284,392757.0
2024-12-12 10:20:00,194.78,194.79,194.26,194.66,211090.0,194.3184,194.3284,193.7996,194.1987,211090.0
2024-12-12 10:25:00,194.68,195.56,194.67,195.56,243699.0,194.2186,195.0966,194.2087,195.0966,243699.0
2024-12-12 10:30:00,195.56,195.92,195.38,195.5,215469.0,195.0966,195.4557,194.917,195.0367,215469.0
2024-12-12 10:35:00,195.53,196.18,195.5,195.65,176577.0,195.0666,195.7151,195.0367,195.1863,176577.0
2024-12-12 10:40:00,195.64,195.9,195.63,195.86,100962.0,195.1764,195.4357,195.1664,195.3958,100962.0
2024-12-12 10:45:00,195.86,195.99,195.63,195.84,131787.0,195.3958,195.5255,195.1664,195.3759,131787.0
2024-12-12 10:50:00,195.84,196.16,195.72,195.86,115720.0,195.3759,195.6951,195.2562,195.3958,115720.0
2024-12-12 10:55:00,195.88,195.9,195.19,195.27,141620.0,195.4158,195.4357,194.7274,194.8072,141620.0
2024-12-12 11:00:00,195.25,195.46,195.1,195.31,126016.0,194.7873,194.9968,194.6376,194.8471,126016.0
2024-12-12 11:05:00,195.3,195.59,195.26,195.59,142010.0,194.8372,195.1265,194.7973,195.1265,142010.0
2024-12-12 11:10:00,195.59,196.27,195.59,196.09,181683.0,195.1265,195.8049,195.1265,195.6253,181683.0
2024-12-12 11:15:00,196.09,196.29,195.96,196.1,163898.0,195.6253,195.8248,195.4956,195.6353,163898.0
2024-12-12 11:20:00,196.09,196.12,195.4,195.55,160355.0,195.6253,195.6552,194.9369,195.0866,160355.0
2024-12-12 11:25:00,195.53,195.87,195.53,195.72,84054.0,195.0666,195.4058,195.0666,195.2562,84054.0
2024-12-12 11:30:00,195.74,196.31,195.68,196.28,78995.0,195.2761,195.8448,195.2163,195.8148,78995.0
2024-12-12 11:35:00,196.28,196.3,195.9,196.21,103926.0,195.8148,195.8348,195.4357,195.745,103926.0
2024-12-12 11:40:00,196.22,196.23,195.87,195.89,106173.0,195.755,195.765,195.4058,195.4258,106173.0
2024-12-12 11:45:00,195.94,196.35,195.87,196.3,85464.0,195.4757,195.8847,195.4058,195.8348,85464.0
2024-12-12 11:50:00,196.31,196.56,196.22,196.29,214994.0,195.8448,196.0942,195.755,195.8248,214994.0
2024-12-12 11:55:00,196.28,196.42,195.77,195.84,101248.0,195.8148,195.9545,195.3061,195.3759,101248.0
2024-12-12 12:00:00,195.82,196.51,195.74,196.5,109937.0,195.3559,196.0443,195.2761,196.0343,109937.0
2024-12-12 12:05:00,196.48,196.53,196.33,196.48,104888.0,196.0144,196.0643,195.8647,196.0144,104888.0
2024-12-12 12:10:00,196.47,196.66,196.45,196.55,136352.0,196.0044,196.1939,195.9844,196.0842,136352.0
2024-12-12 12:15:00,196.55,196.65,196.47,196.51,111526.0,196.0842,196.184,196.0044,196.0443,111526.0
2024-12-12 12:20:00,196.52,196.54,196.22,196.3,98043.0,196.0543,196.0742,195.755,195.8348,98043.0
2024-12-12 12:25:00,196.3,196.37,196.13,196.24,88395.0,195.8348,195.9046,195.6652,195.7749,88395.0
2024-12-12 12:30:00,196.22,196.32,196.05,196.09,69753.0,195.755,195.8548,195.5854,195.6253,69753.0
2024-12-12 12:35:00,196.1,196.11,195.8,195.99,117576.0,195.6353,195.6453,195.336,195.5255,117576.0
2024-12-12 12:40:00,195.98,196.12,195.9,196.12,66639.0,195.5156,195.6552,195.4357,195.6552,66639.0
2024-12-12 12:45:00,196.11,196.28,195.82,195.94,95782.0,195.6453,195.8148,195.3559,195.4757,95782.0
2024-12-12 12:50:00,195.93,196.18,195.91,196.18,65449.0,195.4657,195.7151,195.4457,195.7151,65449.0
2024-12-12 12:55:00,196.17,196.36,196.11,196.35,95558.0,195.7051,195.8947,195.6453,195.8847,95558.0
2024-12-12 13:00:00,196.34,196.4,196.16,196.23,67794.0,195.8747,195.9346,195.6951,195.765,67794.0
2024-12-12 13:05:00,196.21,196.34,196.21,196.33,47512.0,195.745,195.8747,195.745,195.8647,47512.0
2024-12-12 13:10:00,196.32,196.35,196.14,196.24,54620.0,195.8548,195.8847,195.6752,195.7749,54620.0
2024-12-12 13:15:00,196.23,196.23,195.91,196.03,73395.0,195.765,195.765,195.4457,195.5654,73395.0
2024-12-12 13:20:00,196.04,196.04,195.89,195.95,78174.0,195.5754,195.5754,195.4258,195.4856,78174.0
2024-12-12 13:25:00,195.95,196.07,195.94,195.96,76537.0,195.4856,195.6053,195.4757,195.4956,76537.0
2024-12-12 13:30:00,195.96,195.97,195.56,195.61,98739.0,195.4956,195.5056,195.0966,195.1464,98739.0
2024-12-12 13:35:00,195.59,195.61,195.41,195.55,109523.0,195.1265,195.1464,194.9469,195.0866,109523.0
2024-12-12 13:40:00,195.54,195.86,195.46,195.84,122900.0,195.0766,195.3958,194.9968,195.3759,122900.0
2024-12-12 13:45:00,195.85,196.18,195.83,196.15,116109.0,195.3859,195.7151,195.3659,195.6852,116109.0
2024-12-12 13:50:00,196.17,196.3,195.97,196.06,123448.0,195.7051,195.8348,195.5056,195.5954,123448.0
2024-12-12 13:55:00,196.05,196.1,195.89,195.91,92741.0,195.5854,195.6353,195.4258,195.4457,92741.0
2024-12-12 14:00:00,195.92,196.1,195.77,195.91,84460.0,195.4557,195.6353,195.3061,195.4457,84460.0
2024-12-12 14:05:00,195.92,196.0,195.45,195.53,91616.0,195.4557,195.5355,194.9868,195.0666,91616.0
2024-12-12 14:10:00,195.54,195.66,195.43,195.45,83878.0,195.0766,195.1963,194.9669,194.9868,83878.0
2024-12-12 14:15:00,195.45,195.46,195.11,195.18,119044.0,194.9868,194.9968,194.6476,194.7175,119044.0
2024-12-12 14:20:00,195.18,195.25,194.77,194.91,155087.0,194.7175,194.7873,194.3084,194.4481,155087.0
2024-12-12 14:25:00,194.9,195.07,194.84,195.01,89184.0,194.4381,194.6077,194.3783,194.5479,89184.0
2024-12-12 14:30:00,195.0,195.11,194.85,194.87,76837.0,194.5379,194.6476,194.3882,194.4082,76837.0
2024-12-12 14:35:00,194.88,194.9,194.63,194.84,107229.0,194.4182,194.4381,194.1688,194.3783,107229.0
2024-12-12 14:40:00,194.83,195.05,194.76,194.96,124776.0,194.3683,194.5878,194.2985,194.498,124776.0
2024-12-12 14:45:00,194.96,195.03,194.87,195.0,85891.0,194.498,194.5678,194.4082,194.5379,85891.0
2024-12-12 14:50:00,195.0,195.22,194.91,195.15,82937.0,194.5379,194.7574,194.4481,194.6875,82937.0
2024-12-12 14:55:00,195.15,195.2,194.96,194.97,84920.0,194.6875,194.7374,194.498,194.508,84920.0
2024-12-12 15:00:00,194.97,195.17,194.89,195.17,106438.0,194.508,194.7075,194.4281,194.7075,106438.0
2024-12-12 15:05:00,195.16,195.36,195.06,195.17,120599.0,194.6975,194.897,194.5977,194.7075,120599.0
2024-12-12 15:10:00,195.18,195.23,194.74,194.76,137744.0,194.7175,194.7673,194.2785,194.2985,137744.0
2024-12-12 15:15:00,194.77,194.88,194.23,194.29,187171.0,194.3084,194.4182,193.7697,193.8296,187171.0
2024-12-12 15:20:00,194.27,194.41,194.18,194.36,166382.0,193.8096,193.9493,193.7198,193.8994,166382.0
2024-12-12 15:25:00,194.37,194.45,194.02,194.11,177878.0,193.9094,193.9892,193.5602,193.65,177878.0
2024-12-12 15:30:00,194.12,194.39,194.1,194.21,195086.0,193.66,193.9293,193.64,193.7498,195086.0
2024-12-12 15:35:00,194.21,194.45,194.11,194.45,150067.0,193.7498,193.9892,193.65,193.9892,150067.0
2024-12-12 15:40:00,194.44,194.44,194.02,194.17,180039.0,193.9792,193.9792,193.5602,193.7098,180039.0
2024-12-12 15:45:00,194.18,194.36,194.12,194.14,181343.0,193.7198,193.8994,193.66,193.6799,181343.0
2024-12-12 15:50:00,194.16,194.41,193.57,193.71,553402.0,193.6999,193.9493,193.1113,193.2509,553402.0
2024-12-12 15:55:00,193.68,193.81,193.28,193.64,1348012.0,193.221,193.3507,192.822,193.1811,1348012.0
2024-12-13 09:30:00,192.71,194.17,192.4,192.88,778931.0,192.2533,193.7098,191.944,192.4229,778931.0
2024-12-13 09:35:00,192.85,193.74,192.79,193.62,306606.0,192.393,193.2809,192.3331,193.1612,306606.0
2024-12-13 09:40:00,193.62,194.29,193.29,194.18,352249.0,193.1612,193.8296,192.8319,193.7198,352249.0
2024-12-13 09:45:00,194.22,194.34,193.42,193.89,254949.0,193.7597,193.8794,192.9616,193.4305,254949.0
2024-12-13 09:50:00,193.91,193.96,193.19,193.32,226523.0,193.4505,193.5003,192.7322,192.8619,226523.0
2024-12-13 09:55:00,193.32,193.62,193.15,193.57,212225.0,192.8619,193.1612,192.6923,193.1113,212225.0
2024-12-13 10:00:00,193.56,193.65,193.03,193.03,157013.0,193.1013,193.1911,192.5726,192.5726,157013.0
2024-12-13 10:05:00,193.02,193.03,192.58,192.87,239014.0,192.5626,192.5726,192.1236,192.4129,239014.0
2024-12-13 10:10:00,192.89,193.45,192.8,193.2,154911.0,192.4329,192.9916,192.3431,192.7421,154911.0
2024-12-13 10:15:00,193.21,193.37,192.98,193.02,123389.0,192.7521,192.9117,192.5227,192.5626,123389.0
2024-12-13 10:20:00,193.02,193.11,192.66,192.68,203291.0,192.5626,192.6524,192.2034,192.2234,203291.0
2024-12-13 10:25:00,192.66,193.12,192.57,192.73,214986.0,192.2034,192.6623,192.1136,192.2733,214986.0
2024-12-13 10:30:00,192.74,192.94,192.64,192.9,193409.0,192.2832,192.4828,192.1835,192.4429,193409.0
2024-12-13 10:35:00,192.86,193.4,192.85,193.3,188432.0,192.403,192.9417,192.393,192.8419,188432.0
2024-12-13 10:40:00,193.29,193.29,192.65,192.96,139805.0,192.8319,192.8319,192.1935,192.5027,139805.0
2024-12-13 10:45:00,192.93,193.22,192.75,192.77,107647.0,192.4728,192.7621,192.2932,192.3132,107647.0
2024-12-13 10:50:00,192.78,192.98,192.52,192.83,184323.0,192.3231,192.5227,192.0638,192.373,184323.0
2024-12-13 10:55:00,192.84,192.91,192.18,192.31,212865.0,192.383,192.4528,191.7246,191.8543,212865.0
2024-12-13 11:00:00,192.28,192.36,191.82,192.06,191031.0,191.8243,191.9041,191.3654,191.6048,191031.0
2024-12-13 11:05:00,192.06,192.21,191.72,191.73,93280.0,191.6048,191.7545,191.2657,191.2756,93280.0
2024-12-13 11:10:00,191.74,192.23,191.66,191.89,113506.0,191.2856,191.7744,191.2058,191.4353,113506.0
2024-12-13 11:15:00,191.92,192.44,191.89,192.31,113684.0,191.4652,191.9839,191.4353,191.8543,113684.0
2024-12-13 11:20:00,192.33,192.45,192.18,192.45,103708.0,191.8742,191.9939,191.7246,191.9939,103708.0
2024-12-13 11:25:00,192.41,192.43,192.19,192.39,67230.0,191.954,191.974,191.7345,191.9341,67230.0
2024-12-13 11:30:00,192.39,193.02,192.39,193.01,124405.0,191.9341,192.5626,191.9341,192.5526,124405.0
2024-12-13 11:35:00,193.03,193.05,192.42,192.52,138577.0,192.5726,192.5925,191.964,192.0638,138577.0
2024-12-13 11:40:00,192.52,192.85,192.5,192.77,114828.0,192.0638,192.393,192.0438,192.3132,114828.0
2024-12-13 11:45:00,192.78,192.8,192.56,192.58,87854.0,192.3231,192.3431,192.1037,192.1236,87854.0
2024-12-13 11:50:00,192.6,192.7,192.44,192.54,69004.0,192.1436,192.2433,191.9839,192.0837,69004.0
2024-12-13 11:55:00,192.58,192.74,192.45,192.7,61749.0,192.1236,192.2832,191.9939,192.2433,61749.0
2024-12-13 12:00:00,192.69,192.88,192.54,192.82,59539.0,192.2334,192.4229,192.0837,192.363,59539.0
2024-12-13 12:05:00,192.84,193.07,192.77,193.07,75172.0,192.383,192.6125,192.3132,192.6125,75172.0
2024-12-13 12:10:00,193.07,193.11,192.89,192.94,93328.0,192.6125,192.6524,192.4329,192.4828,93328.0
2024-12-13 12:15:00,192.95,193.33,192.88,193.33,66693.0,192.4927,192.8718,192.4229,192.8718,66693.0
2024-12-13 12:20:00,193.31,193.34,192.92,193.14,59534.0,192.8519,192.8818,192.4628,192.6823,59534.0
2024-12-13 12:25:00,193.13,193.13,192.92,192.99,72520.0,192.6723,192.6723,192.4628,192.5326,72520.0
2024-12-13 12:30:00,193.01,193.27,192.9,193.18,52992.0,192.5526,192.812,192.4429,192.7222,52992.0
2024-12-13 12:35:00,193.2,193.32,193.01,193.01,55973.0,192.7421,192.8619,192.5526,192.5526,55973.0
2024-12-13 12:40:00,193.01,193.01,192.75,192.75,44670.0,192.5526,192.5526,192.2932,192.2932,44670.0
2024-12-13 12:45:00,192.75,192.86,192.66,192.84,39130.0,192.2932,192.403,192.2034,192.383,39130.0
2024-12-13 12:50:00,192.83,193.05,192.7,192.96,51987.0,192.373,192.5925,192.2433,192.5027,51987.0
2024-12-13 12:55:00,192.95,193.0,192.54,192.62,54039.0,192.4927,192.5426,192.0837,192.1635,54039.0
2024-12-13 13:00:00,192.64,192.66,192.48,192.48,49180.0,192.1835,192.2034,192.0239,192.0239,49180.0
2024-12-13 13:05:00,192.47,192.65,192.42,192.53,43271.0,192.0139,192.1935,191.964,192.0737,43271.0
2024-12-13 13:10:00,192.57,192.65,192.5,192.61,52432.0,192.1136,192.1935,192.0438,192.1535,52432.0
2024-12-13 13:15:00,192.6,192.63,192.47,192.53,75994.0,192.1436,192.1735,192.0139,192.0737,75994.0
2024-12-13 13:20:00,192.52,192.83,192.48,192.83,51662.0,192.0638,192.373,192.0239,192.373,51662.0
2024-12-13 13:25:00,192.83,192.99,192.73,192.94,53273.0,192.373,192.5326,192.2733,192.4828,53273.0
2024-12-13 13:30:00,192.93,192.93,192.7,192.8,109284.0,192.4728,192.4728,192.2433,192.3431,109284.0
2024-12-13 13:35:00,192.81,192.9,192.67,192.71,90221.0,192.3531,192.4429,192.2134,192.2533,90221.0
2024-12-13 13:40:00,192.74,192.8,192.69,192.69,64957.0,192.2832,192.3431,192.2334,192.2334,64957.0
2024-12-13 13:45:00,192.69,192.98,192.62,192.98,62635.0,192.2334,192.5227,192.1635,192.5227,62635.0
2024-12-13 13:50:00,192.97,193.07,192.8,193.07,61286.0,192.5127,192.6125,192.3431,192.6125,61286.0
2024-12-13 13:55:00,193.05,193.14,192.95,193.11,59489.0,192.5925,192.6823,192.4927,192.6524,59489.0
2024-12-13 14:00:00,193.12,193.12,192.87,192.94,86182.0,192.6623,192.6623,192.4129,192.4828,86182.0
2024-12-13 14:05:00,192.95,193.24,192.9,193.22,70674.0,192.4927,192.7821,192.4429,192.7621,70674.0
2024-12-13 14:10:00,193.22,193.23,192.95,192.98,74816.0,192.7621,192.7721,192.4927,192.5227,74816.0
2024-12-13 14:15:00,192.99,193.24,192.88,193.24,101238.0,192.5326,192.7821,192.4229,192.7821,101238.0
2024-12-13 14:20:00,193.24,193.28,192.91,193.21,98186.0,192.7821,192.822,192.4528,192.7521,98186.0
2024-12-13 14:25:00,193.21,193.22,193.01,193.12,96136.0,192.7521,192.7621,192.5526,192.6623,96136.0
2024-12-13 14:30:00,193.12,193.16,193.02,193.15,62554.0,192.6623,192.7022,192.5626,192.6923,62554.0
2024-12-13 14:35:00,193.15,193.16,192.98,193.02,95020.0,192.6923,192.7022,192.5227,192.5626,95020.0
2024-12-13 14:40:00,193.02,193.16,192.71,192.72,93673.0,192.5626,192.7022,192.2533,192.2633,93673.0
2024-12-13 14:45:00,192.73,192.74,192.55,192.68,61774.0,192.2733,192.2832,192.0937,192.2234,61774.0
2024-12-13 14:50:00,192.66,192.74,192.55,192.69,49282.0,192.2034,192.2832,192.0937,192.2334,49282.0
2024-12-13 14:55:00,192.69,192.74,192.64,192.67,54811.0,192.2334,192.2832,192.1835,192.2134,54811.0
2024-12-13 15:00:00,192.66,192.78,192.64,192.71,73129.0,192.2034,192.3231,192.1835,192.2533,73129.0
2024-12-13 15:05:00,192.7,192.75,192.53,192.53,85065.0,192.2433,192.2932,192.0737,192.0737,85065.0
2024-12-13 15:10:00,192.53,192.54,192.19,192.21,97909.0,192.0737,192.0837,191.7345,191.7545,97909.0
2024-12-13 15:15:00,192.22,192.25,192.1,192.19,98228.0,191.7645,191.7944,191.6448,191.7345,98228.0
2024-12-13 15:20:00,192.2,192.28,192.16,192.23,63738.0,191.7445,191.8243,191.7046,191.7744,63738.0
2024-12-13 15:25:00,192.24,192.46,192.23,192.42,72301.0,191.7844,192.0039,191.7744,191.964,72301.0
2024-12-13 15:30:00,192.43,192.45,192.28,192.31,72825.0,191.974,191.9939,191.8243,191.8543,72825.0
2024-12-13 15:35:00,192.31,192.34,192.13,192.27,124137.0,191.8543,191.8842,191.6747,191.8144,124137.0
2024-12-13 15:40:00,192.28,192.29,192.14,192.2,151717.0,191.8243,191.8343,191.6847,191.7445,151717.0
2024-12-13 15:45:00,192.2,192.24,192.02,192.07,172381.0,191.7445,191.7844,191.5649,191.6148,172381.0
2024-12-13 15:50:00,192.05,192.07,191.47,191.53,197351.0,191.5949,191.6148,191.0162,191.0761,197351.0
2024-12-13 15:55:00,191.53,191.56,191.26,191.39,465012.0,191.0761,191.106,190.8067,190.9364,465012.0
2024-12-16 09:30:00,194.42,197.73,194.11,196.61,1474608.0,193.9593,197.2614,193.65,196.1441,1474608.0
2024-12-16 09:35:00,196.62,196.65,195.19,196.48,560067.0,196.154,196.184,194.7274,196.0144,560067.0
2024-12-16 09:40:00,196.5,196.54,194.68,195.2,444275.0,196.0343,196.0742,194.2186,194.7374,444275.0
2024-12-16 09:45:00,195.18,195.86,195.15,195.49,450549.0,194.7175,195.3958,194.6875,195.0267,450549.0
2024-12-16 09:50:00,195.49,196.33,195.26,196.14,359425.0,195.0267,195.8647,194.7973,195.6752,359425.0
2024-12-16 09:55:00,196.13,196.21,195.55,195.95,321134.0,195.6652,195.745,195.0866,195.4856,321134.0
2024-12-16 10:00:00,195.96,196.0,195.15,195.25,214771.0,195.4956,195.5355,194.6875,194.7873,214771.0
2024-12-16 10:05:00,195.26,195.3,194.36,194.63,231273.0,194.7973,194.8372,193.8994,194.1688,231273.0
2024-12-16 10:10:00,194.61,195.32,194.52,195.26,263149.0,194.1488,194.8571,194.059,194.7973,263149.0
2024-12-16 10:15:00,195.25,195.5,195.19,195.5,235069.0,194.7873,195.0367,194.7274,195.0367,235069.0
2024-12-16 10:20:00,195.48,196.0,195.33,195.99,151635.0,195.0167,195.5355,194.8671,195.5255,151635.0
2024-12-16 10:25:00,195.98,196.7,195.96,196.65,247842.0,195.5156,196.2339,195.4956,196.184,247842.0
2024-12-16 10:30:00,196.65,197.34,196.62,197.31,360383.0,196.184,196.8723,196.154,196.8424,360383.0
2024-12-16 10:35:00,197.35,199.09,197.34,198.91,843898.0,196.8823,198.6182,196.8723,198.4386,843898.0
2024-12-16 10:40:00,198.89,199.18,198.5,198.72,360738.0,198.4187,198.708,198.0296,198.2491,360738.0
2024-12-16 10:45:00,198.71,199.16,198.51,198.96,312667.0,198.2391,198.688,198.0396,198.4885,312667.0
2024-12-16 10:50:00,198.98,199.04,197.73,197.95,387013.0,198.5084,198.5683,197.2614,197.4809,387013.0
2024-12-16 10:55:00,197.92,198.55,197.89,198.25,266532.0,197.451,198.0795,197.421,197.7802,266532.0
2024-12-16 11:00:00,198.24,198.79,198.2,198.41,278172.0,197.7702,198.3189,197.7303,197.9398,278172.0
2024-12-16 11:05:00,198.41,198.97,198.41,198.81,168626.0,197.9398,198.4985,197.9398,198.3389,168626.0
2024-12-16 11:10:00,198.83,198.92,198.6,198.62,124274.0,198.3588,198.4486,198.1294,198.1493,124274.0
2024-12-16 11:15:00,198.65,198.85,198.3,198.8,108356.0,198.1792,198.3788,197.8301,198.3289,108356.0
2024-12-16 11:20:00,198.81,199.37,198.74,199.31,203687.0,198.3389,198.8975,198.269,198.8377,203687.0
2024-12-16 11:25:00,199.34,199.49,198.84,199.17,258302.0,198.8676,199.0172,198.3688,198.698,258302.0
2024-12-16 11:30:00,199.17,199.28,198.78,198.88,198277.0,198.698,198.8077,198.3089,198.4087,198277.0
2024-12-16 11:35:00,198.88,199.12,198.48,198.51,124672.0,198.4087,198.6481,198.0096,198.0396,124672.0
2024-12-16 11:40:00,198.5,198.52,198.06,198.27,139454.0,198.0296,198.0495,197.5906,197.8001,139454.0
2024-12-16 11:45:00,198.22,198.6,198.11,198.56,80241.0,197.7503,198.1294,197.6405,198.0894,80241.0
2024-12-16 11:50:00,198.57,198.88,198.55,198.67,155810.0,198.0994,198.4087,198.0795,198.1992,155810.0
2024-12-16 11:55:00,198.66,198.85,198.44,198.75,184592.0,198.1892,198.3788,197.9697,198.279,184592.0
2024-12-16 12:00:00,198.77,198.94,198.7,198.89,164121.0,198.2989,198.4685,198.2291,198.4187,164121.0
2024-12-16 12:05:00,198.9,198.94,198.74,198.83,151116.0,198.4286,198.4685,198.269,198.3588,151116.0
2024-12-16 12:10:00,198.82,199.23,198.69,199.18,128342.0,198.3488,198.7579,198.2191,198.708,128342.0
2024-12-16 12:15:00,199.21,199.62,199.16,199.62,142995.0,198.7379,199.1469,198.688,199.1469,142995.0
2024-12-16 12:20:00,199.6,199.65,199.24,199.49,134976.0,199.127,199.1769,198.7678,199.0172,134976.0
2024-12-16 12:25:00,199.5,199.57,199.35,199.43,116770.0,199.0272,199.0971,198.8776,198.9574,116770.0
2024-12-16 12:30:00,199.41,199.53,199.23,199.27,97965.0,198.9374,199.0571,198.7579,198.7978,97965.0
2024-12-16 12:35:00,199.26,199.68,199.21,199.67,120814.0,198.7878,199.2068,198.7379,199.1968,120814.0
2024-12-16 12:40:00,199.68,199.78,199.42,199.48,89068.0,199.2068,199.3066,198.9474,199.0073,89068.0
2024-12-16 12:45:00,199.48,199.83,199.4,199.51,80280.0,199.0073,199.3564,198.9275,199.0372,80280.0
2024-12-16 12:50:00,199.5,199.62,199.28,199.43,98324.0,199.0272,199.1469,198.8077,198.9574,98324.0
2024-12-16 12:55:00,199.45,199.74,199.44,199.64,129947.0,198.9773,199.2666,198.9674,199.1669,129947.0
2024-12-16 13:00:00,199.64,199.64,199.31,199.54,207954.0,199.1669,199.1669,198.8377,199.0671,207954.0
2024-12-16 13:05:00,199.55,200.12,199.46,200.1,618896.0,199.0771,199.6457,198.9873,199.6258,618896.0
2024-12-16 13:10:00,200.09,200.6,200.01,200.58,220179.0,199.6158,200.1246,199.536,200.1047,220179.0
2024-12-16 13:15:00,200.56,200.64,200.18,200.61,145101.0,200.0847,200.1645,199.7056,200.1346,145101.0
2024-12-16 13:20:00,200.63,200.64,200.24,200.27,115437.0,200.1545,200.1645,199.7655,199.7954,115437.0
2024-12-16 13:25:00,200.29,200.5,200.29,200.45,147333.0,199.8153,200.0248,199.8153,199.975,147333.0
2024-12-16 13:30:00,200.45,200.45,200.02,200.27,105949.0,199.975,199.975,199.546,199.7954,105949.0
2024-12-16 13:35:00,200.27,200.29,199.92,200.08,125193.0,199.7954,199.8153,199.4462,199.6058,125193.0
2024-12-16 13:40:00,200.1,200.19,199.95,200.12,104093.0,199.6258,199.7156,199.4762,199.6457,104093.0
2024-12-16 13:45:00,200.11,200.28,199.99,200.18,126597.0,199.6358,199.8054,199.5161,199.7056,126597.0
2024-12-16 13:50:00,200.19,200.31,200.07,200.25,78715.0,199.7156,199.8353,199.5959,199.7754,78715.0
2024-12-16 13:55:00,200.24,200.53,200.21,200.49,118719.0,199.7655,200.0548,199.7355,200.0149,118719.0
2024-12-16 14:00:00,200.48,200.5,199.9,199.98,114472.0,200.0049,200.0248,199.4263,199.5061,114472.0
2024-12-16 14:05:00,199.98,200.02,199.78,199.91,142435.0,199.5061,199.546,199.3066,199.4362,142435.0
2024-12-16 14:10:00,199.91,199.91,199.59,199.78,126247.0,199.4362,199.4362,199.117,199.3066,126247.0
2024-12-16 14:15:00,199.82,199.97,199.38,199.41,104979.0,199.3465,199.4961,198.9075,198.9374,104979.0
2024-12-16 14:20:00,199.41,199.72,199.29,199.62,72841.0,198.9374,199.2467,198.8177,199.1469,72841.0
2024-12-16 14:25:00,199.63,199.65,199.13,199.23,72318.0,199.1569,199.1769,198.6581,198.7579,72318.0
2024-12-16 14:30:00,199.22,199.3,198.94,199.18,56828.0,198.7479,198.8277,198.4685,198.708,56828.0
2024-12-16 14:35:00,199.17,199.2,198.88,199.17,68535.0,198.698,198.7279,198.4087,198.698,68535.0
2024-12-16 14:40:00,199.17,199.38,199.09,199.2,79266.0,198.698,198.9075,198.6182,198.7279,79266.0
2024-12-16 14:45:00,199.19,199.19,198.88,198.99,47547.0,198.718,198.718,198.4087,198.5184,47547.0
2024-12-16 14:50:00,198.99,199.1,198.96,199.05,58751.0,198.5184,198.6282,198.4885,198.5783,58751.0
2024-12-16 14:55:00,199.07,199.15,198.96,199.03,57005.0,198.5982,198.678,198.4885,198.5583,57005.0
2024-12-16 15:00:00,199.01,199.14,198.87,199.04,64002.0,198.5384,198.6681,198.3987,198.5683,64002.0
2024-12-16 15:05:00,199.06,199.62,199.06,199.6,89989.0,198.5883,199.1469,198.5883,199.127,89989.0
2024-12-16 15:10:00,199.61,199.85,199.49,199.59,103329.0,199.137,199.3764,199.0172,199.117,103329.0
2024-12-16 15:15:00,199.6,199.95,199.6,199.77,99374.0,199.127,199.4762,199.127,199.2966,99374.0
2024-12-16 15:20:00,199.77,199.86,199.38,199.44,95501.0,199.2966,199.3864,198.9075,198.9674,95501.0
2024-12-16 15:25:00,199.44,199.8,199.42,199.66,91018.0,198.9674,199.3265,198.9474,199.1868,91018.0
2024-12-16 15:30:00,199.64,199.71,199.53,199.56,87552.0,199.1669,199.2367,199.0571,199.0871,87552.0
2024-12-16 15:35:00,199.55,199.55,199.25,199.31,97301.0,199.0771,199.0771,198.7778,198.8377,97301.0
2024-12-16 15:40:00,199.32,199.62,199.27,199.31,156648.0,198.8476,199.1469,198.7978,198.8377,156648.0
2024-12-16 15:45:00,199.31,199.62,199.16,199.5,238185.0,198.8377,199.1469,198.688,199.0272,238185.0
2024-12-16 15:50:00,199.5,199.5,198.03,198.03,615914.0,199.0272,199.0272,197.5607,197.5607,615914.0
2024-12-16 15:55:00,198.02,198.43,197.66,198.14,1180855.0,197.5507,197.9598,197.1916,197.6704,1180855.0
2024-12-17 09:30:00,198.53,201.03,198.45,199.36,1146193.0,198.0595,200.5536,197.9797,198.8875,1146193.0
2024-12-17 09:35:00,199.41,200.09,198.9,200.05,336328.0,198.9374,199.6158,198.4286,199.5759,336328.0
2024-12-17 09:40:00,200.01,200.98,199.64,200.9,398805.0,199.536,200.5037,199.1669,200.4239,398805.0
2024-12-17 09:45:00,200.88,202.28,200.87,202.1,568186.0,200.4039,201.8006,200.394,201.6211,568186.0
2024-12-17 09:50:00,202.09,202.88,201.9,202.46,459442.0,201.6111,202.3992,201.4215,201.9802,459442.0
2024-12-17 09:55:00,202.44,202.53,201.26,201.43,327774.0,201.9603,202.05,200.783,200.9526,327774.0
2024-12-17 10:00:00,201.44,201.54,200.44,200.63,450125.0,200.9626,201.0624,199.965,200.1545,450125.0
2024-12-17 10:05:00,200.68,201.8,200.56,201.3,206618.0,200.2044,201.3218,200.0847,200.823,206618.0
2024-12-17 10:10:00,201.3,201.74,200.3,200.73,245097.0,200.823,201.2619,199.8253,200.2543,245097.0
2024-12-17 10:15:00,200.74,200.88,199.91,200.01,211292.0,200.2643,200.4039,199.4362,199.536,211292.0
2024-12-17 10:20:00,200.0,200.04,198.87,198.95,288189.0,199.526,199.5659,198.3987,198.4785,288189.0
2024-12-17 10:25:00,198.95,199.45,198.06,198.34,274975.0,198.4785,198.9773,197.5906,197.87,274975.0
2024-12-17 10:30:00,198.4,198.69,197.81,197.91,238207.0,197.9298,198.2191,197.3412,197.441,238207.0
2024-12-17 10:35:00,197.91,198.65,197.86,197.97,228697.0,197.441,198.1792,197.3911,197.5008,228697.0
2024-12-17 10:40:00,197.92,198.18,197.41,197.89,227770.0,197.451,197.7103,196.9422,197.421,227770.0
2024-12-17 10:45:00,197.84,198.88,197.72,198.85,189600.0,197.3712,198.4087,197.2514,198.3788,189600.0
2024-12-17 10:50:00,198.86,198.99,198.29,198.43,130392.0,198.3887,198.5184,197.8201,197.9598,130392.0
2024-12-17 10:55:00,198.47,198.67,198.1,198.67,68555.0,197.9997,198.1992,197.6305,198.1992,68555.0
2024-12-17 11:00:00,198.65,198.9,198.35,198.66,89651.0,198.1792,198.4286,197.8799,198.1892,89651.0
2024-12-17 11:05:00,198.65,199.1,198.16,199.03,191640.0,198.1792,198.6282,197.6904,198.5583,191640.0
2024-12-17 11:10:00,199.02,199.44,198.83,199.32,134547.0,198.5484,198.9674,198.3588,198.8476,134547.0
2024-12-17 11:15:00,199.32,199.63,199.16,199.2,119677.0,198.8476,199.1569,198.688,198.7279,119677.0
2024-12-17 11:20:00,199.24,199.68,198.99,199.64,102969.0,198.7678,199.2068,198.5184,199.1669,102969.0
2024-12-17 11:25:00,199.64,199.78,199.23,199.26,80458.0,199.1669,199.3066,198.7579,198.7878,80458.0
2024-12-17 11:30:00,199.23,199.29,198.9,199.2,103953.0,198.7579,198.8177,198.4286,198.7279,103953.0
2024-12-17 11:35:00,199.23,199.28,198.91,198.95,113624.0,198.7579,198.8077,198.4386,198.4785,113624.0
2024-12-17 11:40:00,198.97,199.07,198.74,198.92,110008.0,198.4985,198.5982,198.269,198.4486,110008.0
2024-12-17 11:45:00,198.92,199.17,198.9,199.11,70392.0,198.4486,198.698,198.4286,198.6381,70392.0
2024-12-17 11:50:00,199.1,199.1,198.5,198.6,114610.0,198.6282,198.6282,198.0296,198.1294,114610.0
2024-12-17 11:55:00,198.64,198.98,198.53,198.57,94382.0,198.1693,198.5084,198.0595,198.0994,94382.0
2024-12-17 12:00:00,198.56,198.62,198.01,198.08,129172.0,198.0894,198.1493,197.5407,197.6106,129172.0
2024-12-17 12:05:00,198.12,198.45,198.06,198.28,72784.0,197.6505,197.9797,197.5906,197.8101,72784.0
2024-12-17 12:10:00,198.27,198.27,197.73,197.82,162935.0,197.8001,197.8001,197.2614,197.3512,162935.0
2024-12-17 12:15:00,197.84,198.0,197.62,197.64,98384.0,197.3712,197.5308,197.1517,197.1716,98384.0
2024-12-17 12:20:00,197.63,197.81,197.6,197.71,82083.0,197.1616,197.3412,197.1317,197.2415,82083.0
2024-12-17 12:25:00,197.7,197.79,197.56,197.72,81981.0,197.2315,197.3213,197.0918,197.2514,81981.0
2024-12-17 12:30:00,197.73,198.05,197.56,198.04,86419.0,197.2614,197.5807,197.0918,197.5707,86419.0
2024-12-17 12:35:00,198.03,198.14,197.76,198.13,62185.0,197.5607,197.6704,197.2913,197.6605,62185.0
2024-12-17 12:40:00,198.12,198.4,198.09,198.33,68753.0,197.6505,197.9298,197.6206,197.86,68753.0
2024-12-17 12:45:00,198.32,198.57,198.32,198.5,70274.0,197.85,198.0994,197.85,198.0296,70274.0
2024-12-17 12:50:00,198.5,198.62,198.41,198.45,73112.0,198.0296,198.1493,197.9398,197.9797,73112.0
2024-12-17 12:55:00,198.44,198.75,198.41,198.65,54982.0,197.9697,198.279,197.9398,198.1792,54982.0
2024-12-17 13:00:00,198.67,198.79,198.53,198.79,71764.0,198.1992,198.3189,198.0595,198.3189,71764.0
2024-12-17 13:05:00,198.77,198.93,198.69,198.85,76847.0,198.2989,198.4586,198.2191,198.3788,76847.0
2024-12-17 13:10:00,198.84,198.92,198.69,198.8,71501.0,198.3688,198.4486,198.2191,198.3289,71501.0
2024-12-17 13:15:00,198.8,198.84,198.44,198.51,115287.0,198.3289,198.3688,197.9697,198.0396,115287.0
2024-12-17 13:20:00,198.48,198.75,198.28,198.74,65285.0,198.0096,198.279,197.8101,198.269,65285.0
2024-12-17 13:25:00,198.75,199.08,198.69,198.93,76852.0,198.279,198.6082,198.2191,198.4586,76852.0
2024-12-17 13:30:00,198.92,199.17,198.85,199.09,58668.0,198.4486,198.698,198.3788,198.6182,58668.0
2024-12-17 13:35:00,199.1,199.41,199.06,199.37,86563.0,198.6282,198.9374,198.5883,198.8975,86563.0
2024-12-17 13:40:00,199.37,199.55,199.31,199.36,77039.0,198.8975,199.0771,198.8377,198.8875,77039.0
2024-12-17 13:45:00,199.36,199.4,198.92,198.93,75109.0,198.8875,198.9275,198.4486,198.4586,75109.0
2024-12-17 13:50:00,198.93,199.16,198.81,199.03,44852.0,198.4586,198.688,198.3389,198.5583,44852.0
2024-12-17 13:55:00,199.02,199.03,198.75,198.93,39984.0,198.5484,198.5583,198.279,198.4586,39984.0
2024-12-17 14:00:00,198.92,198.93,198.67,198.79,39041.0,198.4486,198.4586,198.1992,198.3189,39041.0
2024-12-17 14:05:00,198.77,198.78,198.21,198.25,75296.0,198.2989,198.3089,197.7403,197.7802,75296.0
2024-12-17 14:10:00,198.27,198.52,198.27,198.27,79043.0,197.8001,198.0495,197.8001,197.8001,79043.0
2024-12-17 14:15:00,198.29,198.35,198.13,198.25,77077.0,197.8201,197.8799,197.6605,197.7802,77077.0
2024-12-17 14:20:00,198.24,198.32,198.06,198.09,55983.0,197.7702,197.85,197.5906,197.6206,55983.0
2024-12-17 14:25:00,198.1,198.23,198.02,198.18,61241.0,197.6305,197.7602,197.5507,197.7103,61241.0
2024-12-17 14:30:00,198.18,198.28,198.05,198.05,65836.0,197.7103,197.8101,197.5807,197.5807,65836.0
2024-12-17 14:35:00,198.07,198.1,197.83,197.87,81959.0,197.6006,197.6305,197.3612,197.4011,81959.0
2024-12-17 14:40:00,197.86,197.97,197.7,197.8,72565.0,197.3911,197.5008,197.2315,197.3312,72565.0
2024-12-17 14:45:00,197.78,197.86,197.67,197.72,87925.0,197.3113,197.3911,197.2016,197.2514,87925.0
2024-12-17 14:50:00,197.73,197.82,197.48,197.51,69473.0,197.2614,197.3512,197.012,197.0419,69473.0
2024-12-17 14:55:00,197.51,197.7,197.48,197.51,56545.0,197.0419,197.2315,197.012,197.0419,56545.0
2024-12-17 15:00:00,197.49,197.74,197.34,197.36,51358.0,197.022,197.2714,196.8723,196.8923,51358.0
2024-12-17 15:05:00,197.34,197.55,197.1,197.52,120567.0,196.8723,197.0818,196.6329,197.0519,120567.0
2024-12-17 15:10:00,197.5,197.57,197.16,197.46,76236.0,197.032,197.1018,196.6928,196.9921,76236.0
2024-12-17 15:15:00,197.46,197.56,197.08,197.1,91135.0,196.9921,197.0918,196.613,196.6329,91135.0
2024-12-17 15:20:00,197.1,197.2,196.89,197.19,126098.0,196.6329,196.7327,196.4234,196.7227,126098.0
2024-12-17 15:25:00,197.21,197.26,197.04,197.25,78408.0,196.7426,196.7925,196.573,196.7825,78408.0
2024-12-17 15:30:00,197.25,197.47,197.0,197.05,148931.0,196.7825,197.002,196.5331,196.583,148931.0
2024-12-17 15:35:00,197.05,197.26,196.91,197.21,100814.0,196.583,196.7925,196.4434,196.7426,100814.0
2024-12-17 15:40:00,197.2,197.37,197.14,197.26,104808.0,196.7327,196.9023,196.6728,196.7925,104808.0
2024-12-17 15:45:00,197.25,197.43,197.17,197.22,105372.0,196.7825,196.9621,196.7027,196.7526,105372.0
2024-12-17 15:50:00,197.22,197.32,196.69,196.88,205962.0,196.7526,196.8524,196.2239,196.4134,205962.0
2024-12-17 15:55:00,196.91,197.38,196.91,197.11,522362.0,196.4434,196.9122,196.4434,196.6429,522362.0
2024-12-18 09:30:00,196.77,198.69,195.63,196.04,689984.0,196.3037,198.2191,195.1664,195.5754,689984.0
2024-12-18 09:35:00,196.01,196.33,194.96,195.36,340864.0,195.5455,195.8647,194.498,194.897,340864.0
2024-12-18 09:40:00,195.36,195.56,194.86,195.46,358843.0,194.897,195.0966,194.3982,194.9968,358843.0
2024-12-18 09:45:00,195.43,196.32,194.89,196.28,346563.0,194.9669,195.8548,194.4281,195.8148,346563.0
2024-12-18 09:50:00,196.26,196.57,195.97,196.44,269310.0,195.7949,196.1042,195.5056,195.9745,269310.0
2024-12-18 09:55:00,196.44,196.83,196.34,196.63,208987.0,195.9745,196.3635,195.8747,196.164,208987.0
2024-12-18 10:00:00,196.62,196.63,195.75,196.15,208228.0,196.154,196.164,195.2861,195.6852,208228.0
2024-12-18 10:05:00,196.13,196.28,195.77,195.94,147411.0,195.6652,195.8148,195.3061,195.4757,147411.0
2024-12-18 10:10:00,195.97,196.67,195.86,196.32,136817.0,195.5056,196.2039,195.3958,195.8548,136817.0
2024-12-18 10:15:00,196.28,197.1,196.27,197.09,133788.0,195.8148,196.6329,195.8049,196.6229,133788.0
2024-12-18 10:20:00,197.09,197.12,196.77,196.92,109440.0,196.6229,196.6529,196.3037,196.4533,109440.0
2024-12-18 10:25:00,196.92,197.47,196.78,197.45,145447.0,196.4533,197.002,196.3137,196.9821,145447.0
2024-12-18 10:30:00,197.47,197.76,197.2,197.3,125331.0,197.002,197.2913,196.7327,196.8324,125331.0
2024-12-18 10:35:00,197.3,197.3,196.96,197.06,90850.0,196.8324,196.8324,196.4932,196.593,90850.0
2024-12-18 10:40:00,197.07,197.33,196.96,197.26,72601.0,196.603,196.8624,196.4932,196.7925,72601.0
2024-12-18 10:45:00,197.28,197.53,197.06,197.53,106187.0,196.8125,197.0619,196.593,197.0619,106187.0
2024-12-18 10:50:00,197.53,197.53,197.18,197.34,86086.0,197.0619,197.0619,196.7127,196.8723,86086.0
2024-12-18 10:55:00,197.35,197.48,197.04,197.06,72895.0,196.8823,197.012,196.573,196.593,72895.0
2024-12-18 11:00:00,197.03,197.13,196.54,196.98,100893.0,196.5631,196.6628,196.0742,196.5132,100893.0
2024-12-18 11:05:00,196.97,197.58,196.91,197.16,88974.0,196.5032,197.1118,196.4434,196.6928,88974.0
2024-12-18 11:10:00,197.13,197.45,197.1,197.17,127433.0,196.6628,196.9821,196.6329,196.7027,127433.0
2024-12-18 11:15:00,197.19,197.21,196.83,196.94,73200.0,196.7227,196.7426,196.3635,196.4733,73200.0
2024-12-18 11:20:00,196.92,196.95,196.67,196.78,79440.0,196.4533,196.4833,196.2039,196.3137,79440.0
2024-12-18 11:25:00,196.75,197.15,196.75,197.12,57009.0,196.2837,196.6828,196.2837,196.6529,57009.0
2024-12-18 11:30:00,197.14,197.16,196.97,197.0,69959.0,196.6728,196.6928,196.5032,196.5331,69959.0
2024-12-18 11:35:00,196.99,197.27,196.99,197.15,55214.0,196.5232,196.8025,196.5232,196.6828,55214.0
2024-12-18 11:40:00,197.14,197.39,197.11,197.25,43528.0,196.6728,196.9222,196.6429,196.7825,43528.0
2024-12-18 11:45:00,197.24,197.43,197.12,197.22,70588.0,196.7726,196.9621,196.6529,196.7526,70588.0
2024-12-18 11:50:00,197.21,197.43,197.19,197.27,90029.0,196.7426,196.9621,196.7227,196.8025,90029.0
2024-12-18 11:55:00,197.27,197.35,197.17,197.17,56848.0,196.8025,196.8823,196.7027,196.7027,56848.0
2024-12-18 12:00:00,197.17,197.33,197.04,197.3,59752.0,196.7027,196.8624,196.573,196.8324,59752.0
2024-12-18 12:05:00,197.33,197.58,197.25,197.48,57899.0,196.8624,197.1118,196.7825,197.012,57899.0
2024-12-18 12:10:00,197.47,197.58,197.2,197.33,52349.0,197.002,197.1118,196.7327,196.8624,52349.0
2024-12-18 12:15:00,197.32,197.48,197.23,197.48,47965.0,196.8524,197.012,196.7626,197.012,47965.0
2024-12-18 12:20:00,197.48,197.51,197.25,197.39,28546.0,197.012,197.0419,196.7825,196.9222,28546.0
2024-12-18 12:25:00,197.39,197.43,197.03,197.05,65193.0,196.9222,196.9621,196.5631,196.583,65193.0
2024-12-18 12:30:00,197.04,197.26,196.99,197.17,54513.0,196.573,196.7925,196.5232,196.7027,54513.0
2024-12-18 12:35:00,197.19,197.37,197.05,197.07,53931.0,196.7227,196.9023,196.583,196.603,53931.0
2024-12-18 12:40:00,197.06,197.15,196.92,196.96,87984.0,196.593,196.6828,196.4533,196.4932,87984.0
2024-12-18 12:45:00,196.94,197.2,196.92,197.16,39911.0,196.4733,196.7327,196.4533,196.6928,39911.0
2024-12-18 12:50:00,197.12,197.35,197.12,197.35,85787.0,196.6529,196.8823,196.6529,196.8823,85787.0
2024-12-18 12:55:00,197.33,197.4,197.13,197.17,74260.0,196.8624,196.9322,196.6628,196.7027,74260.0
2024-12-18 13:00:00,197.18,197.29,197.02,197.25,23642.0,196.7127,196.8225,196.5531,196.7825,23642.0
2024-12-18 13:05:00,197.27,197.31,197.2,197.23,32063.0,196.8025,196.8424,196.7327,196.7626,32063.0
2024-12-18 13:10:00,197.23,197.25,197.0,197.04,29942.0,196.7626,196.7825,196.5331,196.573,29942.0
2024-12-18 13:15:00,197.03,197.05,196.85,196.95,76608.0,196.5631,196.583,196.3835,196.4833,76608.0
2024-12-18 13:20:00,196.96,197.07,196.9,196.95,41380.0,196.4932,196.603,196.4334,196.4833,41380.0
2024-12-18 13:25:00,196.96,197.06,196.88,197.01,41786.0,196.4932,196.593,196.4134,196.5431,41786.0
2024-12-18 13:30:00,197.01,197.23,197.0,197.14,41837.0,196.5431,196.7626,196.5331,196.6728,41837.0
2024-12-18 13:35:00,197.14,197.17,197.01,197.02,47423.0,196.6728,196.7027,196.5431,196.5531,47423.0
2024-12-18 13:40:00,197.02,197.11,196.94,196.94,45156.0,196.5531,196.6429,196.4733,196.4733,45156.0
2024-12-18 13:45:00,196.94,197.1,196.85,196.96,72727.0,196.4733,196.6329,196.3835,196.4932,72727.0
2024-12-18 13:50:00,196.97,197.11,196.95,197.08,29621.0,196.5032,196.6429,196.4833,196.613,29621.0
2024-12-18 13:55:00,197.08,197.11,196.77,196.81,86327.0,196.613,196.6429,196.3037,196.3436,86327.0
2024-12-18 14:00:00,196.81,196.81,196.1,196.3,184970.0,196.3436,196.3436,195.6353,195.8348,184970.0
2024-12-18 14:05:00,196.27,196.3,195.4,195.45,186883.0,195.8049,195.8348,194.9369,194.9868,186883.0
2024-12-18 14:10:00,195.48,195.86,195.27,195.75,195915.0,195.0167,195.3958,194.8072,195.2861,195915.0
2024-12-18 14:15:00,195.75,195.83,195.24,195.35,82571.0,195.2861,195.3659,194.7773,194.8871,82571.0
2024-12-18 14:20:00,195.36,196.01,195.35,195.97,97036.0,194.897,195.5455,194.8871,195.5056,97036.0
2024-12-18 14:25:00,195.96,196.04,195.3,195.36,125147.0,195.4956,195.5754,194.8372,194.897,125147.0
2024-12-18 14:30:00,195.36,195.88,194.85,195.61,195604.0,194.897,195.4158,194.3882,195.1464,195604.0
2024-12-18 14:35:00,195.61,195.7,194.9,195.18,128811.0,195.1464,195.2362,194.4381,194.7175,128811.0
2024-12-18 14:40:00,195.18,195.54,194.94,194.99,143677.0,194.7175,195.0766,194.478,194.5279,143677.0
2024-12-18 14:45:00,194.98,195.07,194.28,194.81,148032.0,194.5179,194.6077,193.8196,194.3483,148032.0
2024-12-18 14:50:00,194.82,194.93,194.04,194.08,139890.0,194.3583,194.468,193.5802,193.6201,139890.0
2024-12-18 14:55:00,194.09,194.33,193.66,193.83,189985.0,193.63,193.8695,193.2011,193.3707,189985.0
2024-12-18 15:00:00,193.84,194.07,193.03,193.14,180837.0,193.3806,193.6101,192.5726,192.6823,180837.0
2024-12-18 15:05:00,193.15,193.64,192.82,193.26,259633.0,192.6923,193.1811,192.363,192.802,259633.0
2024-12-18 15:10:00,193.27,193.33,192.49,192.99,190463.0,192.812,192.8718,192.0338,192.5326,190463.0
2024-12-18 15:15:00,192.96,193.09,192.32,192.54,179472.0,192.5027,192.6324,191.8642,192.0837,179472.0
2024-12-18 15:20:00,192.57,193.22,192.55,192.81,160069.0,192.1136,192.7621,192.0937,192.3531,160069.0
2024-12-18 15:25:00,192.82,192.85,192.02,192.18,209177.0,192.363,192.393,191.5649,191.7246,209177.0
2024-12-18 15:30:00,192.14,192.53,191.18,191.4,337598.0,191.6847,192.0737,190.7269,190.9464,337598.0
2024-12-18 15:35:00,191.46,191.52,190.35,190.44,322685.0,191.0063,191.0661,189.8989,189.9887,322685.0
2024-12-18 15:40:00,190.44,190.45,189.28,189.51,460945.0,189.9887,189.9987,188.8314,189.0609,460945.0
2024-12-18 15:45:00,189.53,190.9,189.48,190.9,372258.0,189.0808,190.4476,189.031,190.4476,372258.0
2024-12-18 15:50:00,190.88,191.39,190.2,191.16,471546.0,190.4276,190.9364,189.7493,190.707,471546.0
2024-12-18 15:55:00,191.15,191.19,189.85,189.9,1131468.0,190.697,190.7369,189.4001,189.45,1131468.0
2024-12-19 09:30:00,193.15,194.6,192.57,194.08,959648.0,192.6923,194.1388,192.1136,193.6201,959648.0
2024-12-19 09:35:00,194.08,194.57,193.3,193.49,450385.0,193.6201,194.1089,192.8419,193.0315,450385.0
2024-12-19 09:40:00,193.49,193.8,192.2,192.27,331134.0,193.0315,193.3407,191.7445,191.8144,331134.0
2024-12-19 09:45:00,192.28,193.14,191.8,192.84,401580.0,191.8243,192.6823,191.3455,192.383,401580.0
2024-12-19 09:50:00,192.9,193.0,192.29,192.32,244005.0,192.4429,192.5426,191.8343,191.8642,244005.0
2024-12-19 09:55:00,192.27,193.01,192.23,192.86,345440.0,191.8144,192.5526,191.7744,192.403,345440.0
2024-12-19 10:00:00,192.88,193.65,192.46,192.5,348434.0,192.4229,193.1911,192.0039,192.0438,348434.0
2024-12-19 10:05:00,192.5,192.85,192.2,192.34,316168.0,192.0438,192.393,191.7445,191.8842,316168.0
2024-12-19 10:10:00,192.32,192.79,192.0,192.75,235731.0,191.8642,192.3331,191.545,192.2932,235731.0
2024-12-19 10:15:00,192.74,192.74,191.75,191.86,174189.0,192.2832,192.2832,191.2956,191.4053,174189.0
2024-12-19 10:20:00,191.84,192.26,191.58,192.14,296015.0,191.3854,191.8044,191.126,191.6847,296015.0
2024-12-19 10:25:00,192.14,192.33,191.65,191.93,148552.0,191.6847,191.8742,191.1958,191.4752,148552.0
2024-12-19 10:30:00,191.88,192.12,191.42,191.54,257548.0,191.4253,191.6647,190.9664,191.0861,257548.0
2024-12-19 10:35:00,191.58,191.82,190.85,191.54,218006.0,191.126,191.3654,190.3977,191.0861,218006.0
2024-12-19 10:40:00,191.55,191.93,191.18,191.8,203037.0,191.0961,191.4752,190.7269,191.3455,203037.0
2024-12-19 10:45:00,191.82,192.12,191.73,192.04,133742.0,191.3654,191.6647,191.2756,191.5849,133742.0
2024-12-19 10:50:00,192.01,192.08,191.77,191.92,133569.0,191.555,191.6248,191.3155,191.4652,133569.0
2024-12-19 10:55:00,191.92,192.44,191.64,192.33,173337.0,191.4652,191.9839,191.1858,191.8742,173337.0
2024-12-19 11:00:00,192.32,192.7,191.75,191.8,130598.0,191.8642,192.2433,191.2956,191.3455,130598.0
2024-12-19 11:05:00,191.78,192.02,191.74,191.82,77233.0,191.3255,191.5649,191.2856,191.3654,77233.0
2024-12-19 11:10:00,191.83,191.97,191.41,191.57,117449.0,191.3754,191.5151,190.9564,191.116,117449.0
2024-12-19 11:15:00,191.57,191.82,191.26,191.45,96210.0,191.116,191.3654,190.8067,190.9963,96210.0
2024-12-19 11:20:00,191.45,192.53,191.41,192.44,173531.0,190.9963,192.0737,190.9564,191.9839,173531.0
2024-12-19 11:25:00,192.45,192.93,192.36,192.68,217281.0,191.9939,192.4728,191.9041,192.2234,217281.0
2024-12-19 11:30:00,192.7,192.7,192.27,192.31,186780.0,192.2433,192.2433,191.8144,191.8543,186780.0
2024-12-19 11:35:00,192.34,192.63,192.03,192.38,105784.0,191.8842,192.1735,191.5749,191.9241,105784.0
2024-12-19 11:40:00,192.36,192.43,191.97,192.24,125023.0,191.9041,191.974,191.5151,191.7844,125023.0
2024-12-19 11:45:00,192.24,192.88,192.19,192.83,87831.0,191.7844,192.4229,191.7345,192.373,87831.0
2024-12-19 11:50:00,192.82,192.85,192.23,192.25,101210.0,192.363,192.393,191.7744,191.7944,101210.0
2024-12-19 11:55:00,192.28,192.53,192.26,192.48,151372.0,191.8243,192.0737,191.8044,192.0239,151372.0
2024-12-19 12:00:00,192.5,192.64,192.15,192.17,87362.0,192.0438,192.1835,191.6946,191.7146,87362.0
2024-12-19 12:05:00,192.17,192.46,192.16,192.36,82589.0,191.7146,192.0039,191.7046,191.9041,82589.0
2024-12-19 12:10:00,192.44,192.47,192.21,192.44,65394.0,191.9839,192.0139,191.7545,191.9839,65394.0
2024-12-19 12:15:00,192.46,192.6,192.2,192.29,70025.0,192.0039,192.1436,191.7445,191.8343,70025.0
2024-12-19 12:20:00,192.3,192.44,191.87,191.95,81072.0,191.8443,191.9839,191.4153,191.4951,81072.0
2024-12-19 12:25:00,191.93,192.06,191.47,191.48,78175.0,191.4752,191.6048,191.0162,191.0262,78175.0
2024-12-19 12:30:00,191.49,191.66,191.13,191.27,151047.0,191.0362,191.2058,190.6771,190.8167,151047.0
2024-12-19 12:35:00,191.24,191.86,191.23,191.8,65683.0,190.7868,191.4053,190.7768,191.3455,65683.0
2024-12-19 12:40:00,191.79,192.06,191.73,191.8,74266.0,191.3355,191.6048,191.2756,191.3455,74266.0
2024-12-19 12:45:00,191.8,191.94,191.6,191.6,83201.0,191.3455,191.4851,191.1459,191.1459,83201.0
2024-12-19 12:50:00,191.57,191.8,191.36,191.7,61749.0,191.116,191.3455,190.9065,191.2457,61749.0
2024-12-19 12:55:00,191.72,192.25,191.7,192.21,111970.0,191.2657,191.7944,191.2457,191.7545,111970.0
2024-12-19 13:00:00,192.19,192.19,191.43,191.45,93403.0,191.7345,191.7345,190.9763,190.9963,93403.0
2024-12-19 13:05:00,191.46,192.01,191.45,191.94,64982.0,191.0063,191.555,190.9963,191.4851,64982.0
2024-12-19 13:10:00,191.91,192.03,191.67,191.73,111839.0,191.4552,191.5749,191.2158,191.2756,111839.0
2024-12-19 13:15:00,191.73,191.78,191.54,191.65,95586.0,191.2756,191.3255,191.0861,191.1958,95586.0
2024-12-19 13:20:00,191.64,191.73,191.41,191.69,113621.0,191.1858,191.2756,190.9564,191.2357,113621.0
2024-12-19 13:25:00,191.67,191.75,191.52,191.68,82731.0,191.2158,191.2956,191.0661,191.2257,82731.0
2024-12-19 13:30:00,191.69,191.8,191.52,191.62,74404.0,191.2357,191.3455,191.0661,191.1659,74404.0
2024-12-19 13:35:00,191.63,191.87,191.61,191.8,68637.0,191.1759,191.4153,191.1559,191.3455,68637.0
2024-12-19 13:40:00,191.8,191.9,191.74,191.76,65391.0,191.3455,191.4452,191.2856,191.3056,65391.0
2024-12-19 13:45:00,191.75,191.82,191.59,191.81,61106.0,191.2956,191.3654,191.136,191.3554,61106.0
2024-12-19 13:50:00,191.8,191.82,191.53,191.57,46991.0,191.3455,191.3654,191.0761,191.116,46991.0
2024-12-19 13:55:00,191.57,192.25,191.48,192.24,139857.0,191.116,191.7944,191.0262,191.7844,139857.0
2024-12-19 14:00:00,192.23,192.28,191.68,191.8,73041.0,191.7744,191.8243,191.2257,191.3455,73041.0
2024-12-19 14:05:00,191.76,191.95,191.57,191.58,65003.0,191.3056,191.4951,191.116,191.126,65003.0
2024-12-19 14:10:00,191.59,191.67,191.44,191.5,86819.0,191.136,191.2158,190.9863,191.0462,86819.0
2024-12-19 14:15:00,191.51,191.74,191.47,191.72,66980.0,191.0562,191.2856,191.0162,191.2657,66980.0
2024-12-19 14:20:00,191.72,191.72,191.29,191.58,128744.0,191.2657,191.2657,190.8367,191.126,128744.0
2024-12-19 14:25:00,191.57,191.68,191.49,191.6,99246.0,191.116,191.2257,191.0362,191.1459,99246.0
2024-12-19 14:30:00,191.62,191.64,191.36,191.4,65797.0,191.1659,191.1858,190.9065,190.9464,65797.0
2024-12-19 14:35:00,191.41,191.52,191.28,191.39,67283.0,190.9564,191.0661,190.8267,190.9364,67283.0
2024-12-19 14:40:00,191.37,191.43,191.21,191.39,82965.0,190.9165,190.9763,190.7569,190.9364,82965.0
2024-12-19 14:45:00,191.39,191.43,191.08,191.28,60783.0,190.9364,190.9763,190.6272,190.8267,60783.0
2024-12-19 14:50:00,191.3,191.42,191.15,191.19,86897.0,190.8467,190.9664,190.697,190.7369,86897.0
2024-12-19 14:55:00,191.19,191.35,190.94,191.06,107817.0,190.7369,190.8965,190.4875,190.6072,107817.0
2024-12-19 15:00:00,191.05,191.28,190.91,191.18,137084.0,190.5972,190.8267,190.4576,190.7269,137084.0
2024-12-19 15:05:00,191.17,191.19,190.82,190.95,99105.0,190.717,190.7369,190.3678,190.4975,99105.0
2024-12-19 15:10:00,190.93,191.09,190.16,190.71,243406.0,190.4775,190.6371,189.7094,190.258,243406.0
2024-12-19 15:15:00,190.7,190.92,190.66,190.92,78586.0,190.2481,190.4676,190.2082,190.4676,78586.0
2024-12-19 15:20:00,190.93,191.24,190.81,191.2,86784.0,190.4775,190.7868,190.3578,190.7469,86784.0
2024-12-19 15:25:00,191.19,191.19,190.79,190.87,87732.0,190.7369,190.7369,190.3379,190.4177,87732.0
2024-12-19 15:30:00,190.89,191.0,190.4,190.42,133134.0,190.4376,190.5474,189.9488,189.9687,133134.0
2024-12-19 15:35:00,190.46,190.96,190.07,190.9,139433.0,190.0086,190.5075,189.6196,190.4476,139433.0
2024-12-19 15:40:00,190.92,191.08,190.65,190.68,117863.0,190.4676,190.6272,190.1982,190.2281,117863.0
2024-12-19 15:45:00,190.66,190.88,190.44,190.46,139312.0,190.2082,190.4276,189.9887,190.0086,139312.0
2024-12-19 15:50:00,190.44,190.44,189.67,189.88,391087.0,189.9887,189.9887,189.2205,189.43,391087.0
2024-12-19 15:55:00,189.9,190.39,189.52,189.68,994811.0,189.45,189.9388,189.0709,189.2305,994811.0
2024-12-20 09:30:00,186.98,187.53,186.37,186.81,3527600.0,186.5369,187.0856,185.9283,186.3673,3527600.0
2024-12-20 09:35:00,186.86,188.21,186.41,188.19,343255.0,186.4172,187.764,185.9682,187.744,343255.0
2024-12-20 09:40:00,188.16,188.17,187.35,187.57,234419.0,187.7141,187.7241,186.906,187.1255,234419.0
2024-12-20 09:45:00,187.54,187.93,187.29,187.29,172159.0,187.0956,187.4846,186.8462,186.8462,172159.0
2024-12-20 09:50:00,187.31,187.41,186.99,187.13,144686.0,186.8661,186.9659,186.5469,186.6865,144686.0
2024-12-20 09:55:00,187.17,187.3,186.83,187.15,138234.0,186.7264,186.8561,186.3872,186.7065,138234.0
2024-12-20 10:00:00,187.16,187.94,187.05,187.91,210480.0,186.7165,187.4946,186.6067,187.4647,210480.0
2024-12-20 10:05:00,187.9,188.41,187.84,188.08,230457.0,187.4547,187.9635,187.3948,187.6343,230457.0
2024-12-20 10:10:00,188.09,188.76,187.88,188.75,159210.0,187.6443,188.3127,187.4348,188.3027,159210.0
2024-12-20 10:15:00,188.75,189.03,188.65,188.81,153186.0,188.3027,188.582,188.2029,188.3626,153186.0
2024-12-20 10:20:00,188.8,189.49,188.77,189.29,117616.0,188.3526,189.0409,188.3226,188.8414,117616.0
2024-12-20 10:25:00,189.28,190.02,189.09,189.97,144861.0,188.8314,189.5697,188.6419,189.5198,144861.0
2024-12-20 10:30:00,189.95,190.81,189.93,190.17,147657.0,189.4998,190.3578,189.4799,189.7193,147657.0
2024-12-20 10:35:00,190.19,190.57,189.87,189.98,134402.0,189.7393,190.1184,189.42,189.5298,134402.0
2024-12-20 10:40:00,189.99,190.48,189.84,190.38,99377.0,189.5398,190.0286,189.3901,189.9288,99377.0
2024-12-20 10:45:00,190.32,190.49,189.96,190.25,79378.0,189.869,190.0386,189.5098,189.7991,79378.0
2024-12-20 10:50:00,190.28,190.38,190.08,190.25,65788.0,189.8291,189.9288,189.6295,189.7991,65788.0
2024-12-20 10:55:00,190.24,190.48,190.07,190.19,95276.0,189.7892,190.0286,189.6196,189.7393,95276.0
2024-12-20 11:00:00,190.18,191.05,190.11,191.03,109338.0,189.7293,190.5972,189.6595,190.5773,109338.0
2024-12-20 11:05:00,191.03,191.21,190.86,191.18,158116.0,190.5773,190.7569,190.4077,190.7269,158116.0
2024-12-20 11:10:00,191.21,191.65,191.16,191.54,98749.0,190.7569,191.1958,190.707,191.0861,98749.0
2024-12-20 11:15:00,191.51,192.03,191.33,191.76,155440.0,191.0562,191.5749,190.8766,191.3056,155440.0
2024-12-20 11:20:00,191.74,192.06,191.6,191.84,96788.0,191.2856,191.6048,191.1459,191.3854,96788.0
2024-12-20 11:25:00,191.83,192.06,191.73,192.02,75472.0,191.3754,191.6048,191.2756,191.5649,75472.0
2024-12-20 11:30:00,191.98,192.39,191.96,192.36,110962.0,191.525,191.9341,191.5051,191.9041,110962.0
2024-12-20 11:35:00,192.36,193.29,192.34,193.25,176647.0,191.9041,192.8319,191.8842,192.792,176647.0
2024-12-20 11:40:00,193.3,193.54,193.05,193.29,157866.0,192.8419,193.0813,192.5925,192.8319,157866.0
2024-12-20 11:45:00,193.27,193.3,192.78,192.88,203683.0,192.812,192.8419,192.3231,192.4229,203683.0
2024-12-20 11:50:00,192.89,193.14,192.66,192.77,206641.0,192.4329,192.6823,192.2034,192.3132,206641.0
2024-12-20 11:55:00,192.78,193.45,192.77,193.34,164283.0,192.3231,192.9916,192.3132,192.8818,164283.0
2024-12-20 12:00:00,193.36,193.49,193.01,193.02,183180.0,192.9018,193.0315,192.5526,192.5626,183180.0
2024-12-20 12:05:00,193.0,193.38,192.97,193.28,94046.0,192.5426,192.9217,192.5127,192.822,94046.0
2024-12-20 12:10:00,193.28,193.57,193.27,193.46,92632.0,192.822,193.1113,192.812,193.0015,92632.0
2024-12-20 12:15:00,193.46,193.46,192.94,193.25,152927.0,193.0015,193.0015,192.4828,192.792,152927.0
2024-12-20 12:20:00,193.24,193.41,193.16,193.3,101158.0,192.7821,192.9516,192.7022,192.8419,101158.0
2024-12-20 12:25:00,193.3,193.66,193.28,193.55,142712.0,192.8419,193.2011,192.822,193.0913,142712.0
2024-12-20 12:30:00,193.54,193.55,193.04,193.24,136986.0,193.0813,193.0913,192.5825,192.7821,136986.0
2024-12-20 12:35:00,193.24,193.56,193.22,193.34,82231.0,192.7821,193.1013,192.7621,192.8818,82231.0
2024-12-20 12:40:00,193.36,193.45,193.19,193.32,74207.0,192.9018,192.9916,192.7322,192.8619,74207.0
2024-12-20 12:45:00,193.32,193.65,193.25,193.65,160308.0,192.8619,193.1911,192.792,193.1911,160308.0
2024-12-20 12:50:00,193.66,193.68,193.36,193.59,75578.0,193.2011,193.221,192.9018,193.1312,75578.0
2024-12-20 12:55:00,193.57,193.66,193.36,193.39,61971.0,193.1113,193.2011,192.9018,192.9317,61971.0
2024-12-20 13:00:00,193.4,193.5,193.21,193.28,58497.0,192.9417,193.0414,192.7521,192.822,58497.0
2024-12-20 13:05:00,193.28,193.31,192.96,193.02,85855.0,192.822,192.8519,192.5027,192.5626,85855.0
2024-12-20 13:10:00,193.02,193.08,192.93,193.0,83481.0,192.5626,192.6224,192.4728,192.5426,83481.0
2024-12-20 13:15:00,193.03,193.09,192.66,192.86,259094.0,192.5726,192.6324,192.2034,192.403,259094.0
2024-12-20 13:20:00,192.84,192.84,192.39,192.66,169483.0,192.383,192.383,191.9341,192.2034,169483.0
2024-12-20 13:25:00,192.69,192.72,192.32,192.32,91167.0,192.2334,192.2633,191.8642,191.8642,91167.0
2024-12-20 13:30:00,192.32,192.34,191.95,192.04,116107.0,191.8642,191.8842,191.4951,191.5849,116107.0
2024-12-20 13:35:00,192.05,192.68,192.04,192.68,161211.0,191.5949,192.2234,191.5849,192.2234,161211.0
2024-12-20 13:40:00,192.66,192.69,192.48,192.56,88121.0,192.2034,192.2334,192.0239,192.1037,88121.0
2024-12-20 13:45:00,192.56,192.89,192.53,192.68,135392.0,192.1037,192.4329,192.0737,192.2234,135392.0
2024-12-20 13:50:00,192.69,193.14,192.56,193.14,129581.0,192.2334,192.6823,192.1037,192.6823,129581.0
2024-12-20 13:55:00,193.14,193.34,192.81,192.92,151838.0,192.6823,192.8818,192.3531,192.4628,151838.0
2024-12-20 14:00:00,192.93,192.93,192.73,192.83,78723.0,192.4728,192.4728,192.2733,192.373,78723.0
2024-12-20 14:05:00,192.83,193.08,192.67,192.8,76487.0,192.373,192.6224,192.2134,192.3431,76487.0
2024-12-20 14:10:00,192.79,192.89,192.51,192.81,80699.0,192.3331,192.4329,192.0538,192.3531,80699.0
2024-12-20 14:15:00,192.8,192.99,192.7,192.95,56438.0,192.3431,192.5326,192.2433,192.4927,56438.0
2024-12-20 14:20:00,192.93,193.21,192.92,193.14,58524.0,192.4728,192.7521,192.4628,192.6823,58524.0
2024-12-20 14:25:00,193.14,193.52,193.12,193.5,68145.0,192.6823,193.0614,192.6623,193.0414,68145.0
2024-12-20 14:30:00,193.52,193.84,193.48,193.72,116489.0,193.0614,193.3806,193.0215,193.2609,116489.0
2024-12-20 14:35:00,193.71,194.04,193.68,193.98,186185.0,193.2509,193.5802,193.221,193.5203,186185.0
2024-12-20 14:40:00,193.98,194.05,193.79,193.99,63515.0,193.5203,193.5901,193.3307,193.5303,63515.0
2024-12-20 14:45:00,194.01,194.14,193.84,193.87,62019.0,193.5502,193.6799,193.3806,193.4106,62019.0
2024-12-20 14:50:00,193.9,193.97,193.54,193.72,80875.0,193.4405,193.5103,193.0813,193.2609,80875.0
2024-12-20 14:55:00,193.75,193.79,193.58,193.65,55731.0,193.2908,193.3307,193.1212,193.1911,55731.0
2024-12-20 15:00:00,193.66,193.73,193.34,193.34,89766.0,193.2011,193.2709,192.8818,192.8818,89766.0
2024-12-20 15:05:00,193.34,193.5,193.28,193.37,100180.0,192.8818,193.0414,192.822,192.9117,100180.0
2024-12-20 15:10:00,193.35,193.76,193.34,193.73,86641.0,192.8918,193.3008,192.8818,193.2709,86641.0
2024-12-20 15:15:00,193.73,193.86,193.66,193.66,117809.0,193.2709,193.4006,193.2011,193.2011,117809.0
2024-12-20 15:20:00,193.67,193.75,193.45,193.46,105714.0,193.211,193.2908,192.9916,193.0015,105714.0
2024-12-20 15:25:00,193.46,193.7,193.42,193.52,109311.0,193.0015,193.241,192.9616,193.0614,109311.0
2024-12-20 15:30:00,193.5,193.57,192.71,192.8,148364.0,193.0414,193.1113,192.2533,192.3431,148364.0
2024-12-20 15:35:00,192.8,193.46,192.75,193.27,138778.0,192.3431,193.0015,192.2932,192.812,138778.0
2024-12-20 15:40:00,193.27,193.54,192.84,193.15,111331.0,192.812,193.0813,192.383,192.6923,111331.0
2024-12-20 15:45:00,193.12,193.56,193.12,193.29,144680.0,192.6623,193.1013,192.6623,192.8319,144680.0
2024-12-20 15:50:00,193.29,193.29,191.98,192.45,474928.0,192.8319,192.8319,191.525,191.9939,474928.0
2024-12-20 15:55:00,192.43,193.14,192.2,192.92,1441347.0,191.974,192.6823,191.7445,192.4628,1441347.0
2024-12-23 09:30:00,193.91,195.45,193.45,194.4,737887.0,193.4505,194.9868,192.9916,193.9393,737887.0
2024-12-23 09:35:00,194.38,194.94,193.68,194.05,211498.0,193.9194,194.478,193.221,193.5901,211498.0
2024-12-23 09:40:00,194.05,194.08,193.07,193.07,206944.0,193.5901,193.6201,192.6125,192.6125,206944.0
2024-12-23 09:45:00,193.09,193.4,192.79,193.34,195575.0,192.6324,192.9417,192.3331,192.8818,195575.0
2024-12-23 09:50:00,193.37,193.41,192.69,193.34,171671.0,192.9117,192.9516,192.2334,192.8818,171671.0
2024-12-23 09:55:00,193.31,193.74,193.18,193.58,174516.0,192.8519,193.2809,192.7222,193.1212,174516.0
2024-12-23 10:00:00,193.59,193.65,192.73,192.89,161830.0,193.1312,193.1911,192.2733,192.4329,161830.0
2024-12-23 10:05:00,192.91,192.98,192.03,192.04,112398.0,192.4528,192.5227,191.5749,191.5849,112398.0
2024-12-23 10:10:00,192.04,192.41,191.7,192.13,163728.0,191.5849,191.954,191.2457,191.6747,163728.0
2024-12-23 10:15:00,192.16,192.53,191.63,191.84,161459.0,191.7046,192.0737,191.1759,191.3854,161459.0
2024-12-23 10:20:00,191.84,192.91,191.82,192.41,101549.0,191.3854,192.4528,191.3654,191.954,101549.0
2024-12-23 10:25:00,192.42,192.69,192.36,192.52,94641.0,191.964,192.2334,191.9041,192.0638,94641.0
2024-12-23 10:30:00,192.53,193.09,192.5,192.75,119745.0,192.0737,192.6324,192.0438,192.2932,119745.0
2024-12-23 10:35:00,192.78,193.24,192.6,193.21,103133.0,192.3231,192.7821,192.1436,192.7521,103133.0
2024-12-23 10:40:00,193.21,193.32,192.69,192.72,106515.0,192.7521,192.8619,192.2334,192.2633,106515.0
2024-12-23 10:45:00,192.74,192.89,192.64,192.67,62435.0,192.2832,192.4329,192.1835,192.2134,62435.0
2024-12-23 10:50:00,192.7,192.98,192.65,192.73,55847.0,192.2433,192.5227,192.1935,192.2733,55847.0
2024-12-23 10:55:00,192.76,193.23,192.68,192.88,65609.0,192.3032,192.7721,192.2234,192.4229,65609.0
2024-12-23 11:00:00,192.89,193.56,192.84,193.49,100526.0,192.4329,193.1013,192.383,193.0315,100526.0
2024-12-23 11:05:00,193.5,193.57,193.2,193.43,121515.0,193.0414,193.1113,192.7421,192.9716,121515.0
2024-12-23 11:10:00,193.44,193.48,193.28,193.37,75238.0,192.9816,193.0215,192.822,192.9117,75238.0
2024-12-23 11:15:00,193.41,193.84,193.4,193.78,86029.0,192.9516,193.3806,192.9417,193.3208,86029.0
2024-12-23 11:20:00,193.8,193.9,193.64,193.71,69285.0,193.3407,193.4405,193.1811,193.2509,69285.0
2024-12-23 11:25:00,193.71,194.0,193.71,193.94,105326.0,193.2509,193.5403,193.2509,193.4804,105326.0
2024-12-23 11:30:00,193.97,194.02,193.63,193.82,111138.0,193.5103,193.5602,193.1711,193.3607,111138.0
2024-12-23 11:35:00,193.8,194.21,193.8,194.02,107576.0,193.3407,193.7498,193.3407,193.5602,107576.0
2024-12-23 11:40:00,194.05,195.39,194.02,194.94,286114.0,193.5901,194.927,193.5602,194.478,286114.0
2024-12-23 11:45:00,194.95,195.54,194.73,195.05,203735.0,194.488,195.0766,194.2685,194.5878,203735.0
2024-12-23 11:50:00,195.11,195.44,195.08,195.38,92347.0,194.6476,194.9768,194.6177,194.917,92347.0
2024-12-23 11:55:00,195.4,195.41,195.15,195.34,97659.0,194.9369,194.9469,194.6875,194.8771,97659.0
2024-12-23 12:00:00,195.35,195.7,195.34,195.51,118913.0,194.8871,195.2362,194.8771,195.0467,118913.0
2024-12-23 12:05:00,195.53,195.55,195.3,195.48,61479.0,195.0666,195.0866,194.8372,195.0167,61479.0
2024-12-23 12:10:00,195.5,195.61,195.06,195.11,83239.0,195.0367,195.1464,194.5977,194.6476,83239.0
2024-12-23 12:15:00,195.08,195.12,194.72,194.95,59946.0,194.6177,194.6576,194.2585,194.488,59946.0
2024-12-23 12:20:00,195.0,195.0,194.71,194.92,45490.0,194.5379,194.5379,194.2486,194.4581,45490.0
2024-12-23 12:25:00,194.93,195.15,194.79,194.97,84498.0,194.468,194.6875,194.3284,194.508,84498.0
2024-12-23 12:30:00,195.01,195.17,194.96,195.17,41250.0,194.5479,194.7075,194.498,194.7075,41250.0
2024-12-23 12:35:00,195.17,195.3,194.88,195.27,62240.0,194.7075,194.8372,194.4182,194.8072,62240.0
2024-12-23 12:40:00,195.27,195.33,195.04,195.25,41247.0,194.8072,194.8671,194.5778,194.7873,41247.0
2024-12-23 12:45:00,195.23,195.49,195.17,195.49,173352.0,194.7673,195.0267,194.7075,195.0267,173352.0
2024-12-23 12:50:00,195.49,195.49,195.18,195.28,52678.0,195.0267,195.0267,194.7175,194.8172,52678.0
2024-12-23 12:55:00,195.28,195.36,195.05,195.08,86033.0,194.8172,194.897,194.5878,194.6177,86033.0
2024-12-23 13:00:00,195.05,195.45,194.94,195.42,80878.0,194.5878,194.9868,194.478,194.9569,80878.0
2024-12-23 13:05:00,195.44,195.89,195.42,195.79,80797.0,194.9768,195.4258,194.9569,195.326,80797.0
2024-12-23 13:10:00,195.8,195.96,195.57,195.65,120772.0,195.336,195.4956,195.1065,195.1863,120772.0
2024-12-23 13:15:00,195.66,195.77,195.51,195.63,57752.0,195.1963,195.3061,195.0467,195.1664,57752.0
2024-12-23 13:20:00,195.62,195.84,195.55,195.58,54047.0,195.1564,195.3759,195.0866,195.1165,54047.0
2024-12-23 13:25:00,195.61,195.79,195.55,195.59,39507.0,195.1464,195.326,195.0866,195.1265,39507.0
2024-12-23 13:30:00,195.62,195.75,195.61,195.71,26665.0,195.1564,195.2861,195.1464,195.2462,26665.0
2024-12-23 13:35:00,195.69,195.83,195.41,195.78,55280.0,195.2262,195.3659,194.9469,195.316,55280.0
2024-12-23 13:40:00,195.77,195.86,195.52,195.64,29375.0,195.3061,195.3958,195.0566,195.1764,29375.0
2024-12-23 13:45:00,195.64,195.67,195.35,195.46,43290.0,195.1764,195.2063,194.8871,194.9968,43290.0
2024-12-23 13:50:00,195.43,195.62,195.37,195.5,38382.0,194.9669,195.1564,194.907,195.0367,38382.0
2024-12-23 13:55:00,195.5,195.69,195.44,195.6,56043.0,195.0367,195.2262,194.9768,195.1365,56043.0
2024-12-23 14:00:00,195.57,195.74,195.54,195.71,34697.0,195.1065,195.2761,195.0766,195.2462,34697.0
2024-12-23 14:05:00,195.72,195.81,195.66,195.74,40228.0,195.2562,195.346,195.1963,195.2761,40228.0
2024-12-23 14:10:00,195.72,195.78,195.62,195.71,31595.0,195.2562,195.316,195.1564,195.2462,31595.0
2024-12-23 14:15:00,195.75,195.9,195.67,195.8,28547.0,195.2861,195.4357,195.2063,195.336,28547.0
2024-12-23 14:20:00,195.78,195.94,195.72,195.92,72689.0,195.316,195.4757,195.2562,195.4557,72689.0
2024-12-23 14:25:00,195.92,195.96,195.74,195.95,55752.0,195.4557,195.4956,195.2761,195.4856,55752.0
2024-12-23 14:30:00,195.96,196.13,195.96,196.11,99118.0,195.4956,195.6652,195.4956,195.6453,99118.0
2024-12-23 14:35:00,196.12,196.19,196.01,196.05,57658.0,195.6552,195.7251,195.5455,195.5854,57658.0
2024-12-23 14:40:00,196.06,196.27,195.95,196.0,77485.0,195.5954,195.8049,195.4856,195.5355,77485.0
2024-12-23 14:45:00,196.0,196.07,195.83,195.86,53620.0,195.5355,195.6053,195.3659,195.3958,53620.0
2024-12-23 14:50:00,195.86,195.89,195.67,195.71,76631.0,195.3958,195.4258,195.2063,195.2462,76631.0
2024-12-23 14:55:00,195.7,195.84,195.6,195.63,70107.0,195.2362,195.3759,195.1365,195.1664,70107.0
2024-12-23 15:00:00,195.63,195.85,195.5,195.8,97366.0,195.1664,195.3859,195.0367,195.336,97366.0
2024-12-23 15:05:00,195.76,195.79,195.35,195.4,83216.0,195.2961,195.326,194.8871,194.9369,83216.0
2024-12-23 15:10:00,195.4,195.75,195.3,195.73,83593.0,194.9369,195.2861,194.8372,195.2662,83593.0
2024-12-23 15:15:00,195.73,195.74,195.39,195.51,80495.0,195.2662,195.2761,194.927,195.0467,80495.0
2024-12-23 15:20:00,195.52,195.58,195.24,195.39,97343.0,195.0566,195.1165,194.7773,194.927,97343.0
2024-12-23 15:25:00,195.4,195.64,195.33,195.58,46228.0,194.9369,195.1764,194.8671,195.1165,46228.0
2024-12-23 15:30:00,195.61,195.81,195.59,195.78,53654.0,195.1464,195.346,195.1265,195.316,53654.0
2024-12-23 15:35:00,195.77,195.82,195.53,195.58,61135.0,195.3061,195.3559,195.0666,195.1165,61135.0
2024-12-23 15:40:00,195.56,195.85,195.51,195.72,54870.0,195.0966,195.3859,195.0467,195.2562,54870.0
2024-12-23 15:45:00,195.74,196.16,195.74,196.0,65113.0,195.2761,195.6951,195.2761,195.5355,65113.0
2024-12-23 15:50:00,196.01,196.48,195.95,196.11,200697.0,195.5455,196.0144,195.4856,195.6453,200697.0
2024-12-23 15:55:00,196.09,196.49,195.92,195.99,530128.0,195.6253,196.0244,195.4557,195.5255,530128.0
2024-12-24 09:30:00,196.17,196.61,195.25,195.31,442218.0,195.7051,196.1441,194.7873,194.8471,442218.0
2024-12-24 09:35:00,195.26,196.15,195.19,196.07,153774.0,194.7973,195.6852,194.7274,195.6053,153774.0
2024-12-24 09:40:00,196.04,196.26,195.82,196.16,118736.0,195.5754,195.7949,195.3559,195.6951,118736.0
2024-12-24 09:45:00,196.16,196.65,196.1,196.54,110752.0,195.6951,196.184,195.6353,196.0742,110752.0
2024-12-24 09:50:00,196.53,196.89,196.4,196.67,74544.0,196.0643,196.4234,195.9346,196.2039,74544.0
2024-12-24 09:55:00,196.66,196.82,196.4,196.77,84942.0,196.1939,196.3536,195.9346,196.3037,84942.0
2024-12-24 10:00:00,196.75,197.02,196.36,196.45,92899.0,196.2837,196.5531,195.8947,195.9844,92899.0
2024-12-24 10:05:00,196.48,197.0,196.43,196.62,83442.0,196.0144,196.5331,195.9645,196.154,83442.0
2024-12-24 10:10:00,196.6,196.75,196.51,196.67,46300.0,196.1341,196.2837,196.0443,196.2039,46300.0
2024-12-24 10:15:00,196.66,196.77,196.44,196.5,41652.0,196.1939,196.3037,195.9745,196.0343,41652.0
2024-12-24 10:20:00,196.46,196.64,196.14,196.55,62655.0,195.9944,196.174,195.6752,196.0842,62655.0
2024-12-24 10:25:00,196.56,196.78,196.56,196.75,54824.0,196.0942,196.3137,196.0942,196.2837,54824.0
2024-12-24 10:30:00,196.73,197.13,196.72,197.0,65601.0,196.2638,196.6628,196.2538,196.5331,65601.0
2024-12-24 10:35:00,197.01,197.18,196.96,197.05,60473.0,196.5431,196.7127,196.4932,196.583,60473.0
2024-12-24 10:40:00,197.08,197.18,196.91,197.18,57984.0,196.613,196.7127,196.4434,196.7127,57984.0
2024-12-24 10:45:00,197.16,197.24,197.05,197.22,77565.0,196.6928,196.7726,196.583,196.7526,77565.0
2024-12-24 10:50:00,197.19,197.26,196.87,196.91,120513.0,196.7227,196.7925,196.4035,196.4434,120513.0
2024-12-24 10:55:00,196.94,197.25,196.93,197.05,42024.0,196.4733,196.7825,196.4633,196.583,42024.0
2024-12-24 11:00:00,197.04,197.23,196.94,196.99,38396.0,196.573,196.7626,196.4733,196.5232,38396.0
2024-12-24 11:05:00,197.0,197.01,196.74,197.0,48145.0,196.5331,196.5431,196.2738,196.5331,48145.0
2024-12-24 11:10:00,196.99,197.16,196.92,197.07,52714.0,196.5232,196.6928,196.4533,196.603,52714.0
2024-12-24 11:15:00,197.06,197.16,196.93,196.95,40071.0,196.593,196.6928,196.4633,196.4833,40071.0
2024-12-24 11:20:00,196.96,196.96,196.82,196.86,50031.0,196.4932,196.4932,196.3536,196.3935,50031.0
2024-12-24 11:25:00,196.87,196.91,196.7,196.81,33690.0,196.4035,196.4434,196.2339,196.3436,33690.0
2024-12-24 11:30:00,196.81,196.92,196.64,196.88,48710.0,196.3436,196.4533,196.174,196.4134,48710.0
2024-12-24 11:35:00,196.88,196.97,196.78,196.83,73326.0,196.4134,196.5032,196.3137,196.3635,73326.0
2024-12-24 11:40:00,196.86,196.91,196.76,196.88,31803.0,196.3935,196.4434,196.2937,196.4134,31803.0
2024-12-24 11:45:00,196.87,196.95,196.76,196.86,50833.0,196.4035,196.4833,196.2937,196.3935,50833.0
2024-12-24 11:50:00,196.88,196.98,196.62,196.72,47296.0,196.4134,196.5132,196.154,196.2538,47296.0
2024-12-24 11:55:00,196.72,197.0,196.71,196.76,51793.0,196.2538,196.5331,196.2438,196.2937,51793.0
2024-12-24 12:00:00,196.77,196.96,196.74,196.84,32478.0,196.3037,196.4932,196.2738,196.3735,32478.0
2024-12-24 12:05:00,196.83,196.9,196.76,196.84,47821.0,196.3635,196.4334,196.2937,196.3735,47821.0
2024-12-24 12:10:00,196.85,196.93,196.8,196.86,46729.0,196.3835,196.4633,196.3336,196.3935,46729.0
2024-12-24 12:15:00,196.86,196.86,196.61,196.68,77557.0,196.3935,196.3935,196.1441,196.2139,77557.0
2024-12-24 12:20:00,196.66,196.73,196.47,196.49,75373.0,196.1939,196.2638,196.0044,196.0244,75373.0
2024-12-24 12:25:00,196.47,196.75,196.47,196.67,39029.0,196.0044,196.2837,196.0044,196.2039,39029.0
2024-12-24 12:30:00,196.65,196.75,196.6,196.65,56430.0,196.184,196.2837,196.1341,196.184,56430.0
2024-12-24 12:35:00,196.63,196.92,196.56,196.87,107967.0,196.164,196.4533,196.0942,196.4035,107967.0
2024-12-24 12:40:00,196.87,197.07,196.78,196.96,70587.0,196.4035,196.603,196.3137,196.4932,70587.0
2024-12-24 12:45:00,196.94,197.12,196.78,197.08,58047.0,196.4733,196.6529,196.3137,196.613,58047.0
2024-12-24 12:50:00,197.09,197.38,197.03,197.35,138742.0,196.6229,196.9122,196.5631,196.8823,138742.0
2024-12-24 12:55:00,197.33,197.67,197.26,197.59,430588.0,196.8624,197.2016,196.7925,197.1217,430588.0
2024-12-26 09:30:00,196.74,197.35,196.33,196.48,328005.0,196.2738,196.8823,195.8647,196.0144,328005.0
2024-12-26 09:35:00,196.42,197.33,196.36,197.06,137876.0,195.9545,196.8624,195.8947,196.593,137876.0
2024-12-26 09:40:00,197.06,197.11,196.59,196.65,92211.0,196.593,196.6429,196.1241,196.184,92211.0
2024-12-26 09:45:00,196.67,197.04,196.54,196.65,61028.0,196.2039,196.573,196.0742,196.184,61028.0
2024-12-26 09:50:00,196.64,196.64,195.87,195.96,116177.0,196.174,196.174,195.4058,195.4956,116177.0
2024-12-26 09:55:00,196.02,196.74,195.89,196.7,77410.0,195.5555,196.2738,195.4258,196.2339,77410.0
2024-12-26 10:00:00,196.65,196.95,196.53,196.88,79170.0,196.184,196.4833,196.0643,196.4134,79170.0
2024-12-26 10:05:00,196.86,197.07,196.77,196.78,49772.0,196.3935,196.603,196.3037,196.3137,49772.0
2024-12-26 10:10:00,196.8,197.43,196.78,197.41,71595.0,196.3336,196.9621,196.3137,196.9422,71595.0
2024-12-26 10:15:00,197.42,197.47,197.01,197.25,45851.0,196.9521,197.002,196.5431,196.7825,45851.0
2024-12-26 10:20:00,197.21,197.67,197.15,197.59,60976.0,196.7426,197.2016,196.6828,197.1217,60976.0
2024-12-26 10:25:00,197.58,197.73,197.39,197.72,63938.0,197.1118,197.2614,196.9222,197.2514,63938.0
2024-12-26 10:30:00,197.7,197.76,197.51,197.53,63152.0,197.2315,197.2913,197.0419,197.0619,63152.0
2024-12-26 10:35:00,197.55,197.75,197.43,197.73,38829.0,197.0818,197.2814,196.9621,197.2614,38829.0
2024-12-26 10:40:00,197.71,197.75,197.49,197.54,49657.0,197.2415,197.2814,197.022,197.0719,49657.0
2024-12-26 10:45:00,197.52,197.64,197.49,197.51,37177.0,197.0519,197.1716,197.022,197.0419,37177.0
2024-12-26 10:50:00,197.51,197.94,197.5,197.9,57765.0,197.0419,197.4709,197.032,197.431,57765.0
2024-12-26 10:55:00,197.92,198.09,197.83,198.01,74783.0,197.451,197.6206,197.3612,197.5407,74783.0
2024-12-26 11:00:00,198.02,198.16,197.74,198.05,33583.0,197.5507,197.6904,197.2714,197.5807,33583.0
2024-12-26 11:05:00,198.07,198.14,197.89,197.93,93666.0,197.6006,197.6704,197.421,197.4609,93666.0
2024-12-26 11:10:00,197.93,198.09,197.85,197.88,35056.0,197.4609,197.6206,197.3811,197.4111,35056.0
2024-12-26 11:15:00,197.89,197.89,197.56,197.58,54312.0,197.421,197.421,197.0918,197.1118,54312.0
2024-12-26 11:20:00,197.6,197.7,197.4,197.42,51109.0,197.1317,197.2315,196.9322,196.9521,51109.0
2024-12-26 11:25:00,197.43,197.52,197.25,197.44,30264.0,196.9621,197.0519,196.7825,196.9721,30264.0
2024-12-26 11:30:00,197.45,197.64,197.44,197.53,49191.0,196.9821,197.1716,196.9721,197.0619,49191.0
2024-12-26 11:35:00,197.52,197.55,197.46,197.55,38368.0,197.0519,197.0818,196.9921,197.0818,38368.0
2024-12-26 11:40:00,197.53,197.71,197.45,197.65,49307.0,197.0619,197.2415,196.9821,197.1816,49307.0
2024-12-26 11:45:00,197.65,197.65,197.39,197.42,34254.0,197.1816,197.1816,196.9222,196.9521,34254.0
2024-12-26 11:50:00,197.43,197.45,197.16,197.17,42548.0,196.9621,196.9821,196.6928,196.7027,42548.0
2024-12-26 11:55:00,197.19,197.5,197.16,197.49,37617.0,196.7227,197.032,196.6928,197.022,37617.0
2024-12-26 12:00:00,197.49,197.52,197.37,197.46,30637.0,197.022,197.0519,196.9023,196.9921,30637.0
2024-12-26 12:05:00,197.47,197.51,197.35,197.35,31491.0,197.002,197.0419,196.8823,196.8823,31491.0
2024-12-26 12:10:00,197.41,197.55,197.33,197.51,31992.0,196.9422,197.0818,196.8624,197.0419,31992.0
2024-12-26 12:15:00,197.5,197.68,197.48,197.66,39860.0,197.032,197.2115,197.012,197.1916,39860.0
2024-12-26 12:20:00,197.66,197.67,197.44,197.49,41359.0,197.1916,197.2016,196.9721,197.022,41359.0
2024-12-26 12:25:00,197.47,197.49,197.26,197.31,52168.0,197.002,197.022,196.7925,196.8424,52168.0
2024-12-26 12:30:00,197.31,197.6,197.3,197.59,36089.0,196.8424,197.1317,196.8324,197.1217,36089.0
2024-12-26 12:35:00,197.59,197.6,197.38,197.45,40993.0,197.1217,197.1317,196.9122,196.9821,40993.0
2024-12-26 12:40:00,197.47,197.58,197.4,197.44,40761.0,197.002,197.1118,196.9322,196.9721,40761.0
2024-12-26 12:45:00,197.44,197.45,196.87,197.06,43604.0,196.9721,196.9821,196.4035,196.593,43604.0
2024-12-26 12:50:00,197.08,197.26,196.93,197.24,55465.0,196.613,196.7925,196.4633,196.7726,55465.0
2024-12-26 12:55:00,197.26,197.34,197.06,197.21,25552.0,196.7925,196.8723,196.593,196.7426,25552.0
2024-12-26 13:00:00,197.24,197.49,197.2,197.42,36992.0,196.7726,197.022,196.7327,196.9521,36992.0
2024-12-26 13:05:00,197.48,197.62,197.35,197.6,36684.0,197.012,197.1517,196.8823,197.1317,36684.0
2024-12-26 13:10:00,197.59,197.61,197.43,197.54,25985.0,197.1217,197.1417,196.9621,197.0719,25985.0
2024-12-26 13:15:00,197.51,197.69,197.48,197.62,36552.0,197.0419,197.2215,197.012,197.1517,36552.0
2024-12-26 13:20:00,197.62,197.66,197.51,197.64,23197.0,197.1517,197.1916,197.0419,197.1716,23197.0
2024-12-26 13:25:00,197.65,197.76,197.61,197.63,26193.0,197.1816,197.2913,197.1417,197.1616,26193.0
2024-12-26 13:30:00,197.61,197.74,197.47,197.47,35192.0,197.1417,197.2714,197.002,197.002,35192.0
2024-12-26 13:35:00,197.49,197.72,197.49,197.56,37711.0,197.022,197.2514,197.022,197.0918,37711.0
2024-12-26 13:40:00,197.6,197.7,197.31,197.39,32695.0,197.1317,197.2315,196.8424,196.9222,32695.0
2024-12-26 13:45:00,197.4,197.65,197.4,197.56,31700.0,196.9322,197.1816,196.9322,197.0918,31700.0
2024-12-26 13:50:00,197.57,197.64,197.45,197.6,21766.0,197.1018,197.1716,196.9821,197.1317,21766.0
2024-12-26 13:55:00,197.61,197.61,197.35,197.49,25558.0,197.1417,197.1417,196.8823,197.022,25558.0
2024-12-26 14:00:00,197.47,197.52,197.39,197.5,24520.0,197.002,197.0519,196.9222,197.032,24520.0
2024-12-26 14:05:00,197.49,197.49,197.27,197.39,29946.0,197.022,197.022,196.8025,196.9222,29946.0
2024-12-26 14:10:00,197.41,197.55,197.31,197.31,27785.0,196.9422,197.0818,196.8424,196.8424,27785.0
2024-12-26 14:15:00,197.31,197.37,197.27,197.29,32146.0,196.8424,196.9023,196.8025,196.8225,32146.0
2024-12-26 14:20:00,197.29,197.39,197.27,197.39,29562.0,196.8225,196.9222,196.8025,196.9222,29562.0
2024-12-26 14:25:00,197.41,197.46,197.33,197.39,40705.0,196.9422,196.9921,196.8624,196.9222,40705.0
2024-12-26 14:30:00,197.4,197.51,197.35,197.36,29030.0,196.9322,197.0419,196.8823,196.8923,29030.0
2024-12-26 14:35:00,197.37,197.54,197.34,197.53,18221.0,196.9023,197.0719,196.8723,197.0619,18221.0
2024-12-26 14:40:00,197.54,197.69,197.49,197.62,28791.0,197.0719,197.2215,197.022,197.1517,28791.0
2024-12-26 14:45:00,197.63,197.85,197.62,197.75,31330.0,197.1616,197.3811,197.1517,197.2814,31330.0
2024-12-26 14:50:00,197.74,197.86,197.73,197.82,37819.0,197.2714,197.3911,197.2614,197.3512,37819.0
2024-12-26 14:55:00,197.83,197.86,197.71,197.8,20858.0,197.3612,197.3911,197.2415,197.3312,20858.0
2024-12-26 15:00:00,197.79,197.9,197.78,197.88,49035.0,197.3213,197.431,197.3113,197.4111,49035.0
2024-12-26 15:05:00,197.88,198.02,197.86,197.9,45309.0,197.4111,197.5507,197.3911,197.431,45309.0
2024-12-26 15:10:00,197.93,197.95,197.76,197.79,56841.0,197.4609,197.4809,197.2913,197.3213,56841.0
2024-12-26 15:15:00,197.79,197.9,197.73,197.85,25562.0,197.3213,197.431,197.2614,197.3811,25562.0
2024-12-26 15:20:00,197.86,197.88,197.78,197.82,27132.0,197.3911,197.4111,197.3113,197.3512,27132.0
2024-12-26 15:25:00,197.82,197.91,197.8,197.8,40044.0,197.3512,197.441,197.3312,197.3312,40044.0
2024-12-26 15:30:00,197.8,197.82,197.71,197.78,32983.0,197.3312,197.3512,197.2415,197.3113,32983.0
2024-12-26 15:35:00,197.78,197.78,197.64,197.66,32119.0,197.3113,197.3113,197.1716,197.1916,32119.0
2024-12-26 15:40:00,197.62,197.72,197.53,197.71,44606.0,197.1517,197.2514,197.0619,197.2415,44606.0
2024-12-26 15:45:00,197.69,197.79,197.6,197.65,36042.0,197.2215,197.3213,197.1317,197.1816,36042.0
2024-12-26 15:50:00,197.67,197.68,197.42,197.47,128638.0,197.2016,197.2115,196.9521,197.002,128638.0
2024-12-26 15:55:00,197.49,197.5,196.99,197.08,297224.0,197.022,197.032,196.5232,196.613,297224.0
2024-12-27 09:30:00,196.47,196.8,195.27,195.29,386233.0,196.0044,196.3336,194.8072,194.8272,386233.0
2024-12-27 09:35:00,195.28,195.63,194.41,194.53,302902.0,194.8172,195.1664,193.9493,194.069,302902.0
2024-12-27 09:40:00,194.51,194.61,193.83,193.9,233423.0,194.049,194.1488,193.3707,193.4405,233423.0
2024-12-27 09:45:00,193.91,194.84,193.84,194.79,185978.0,193.4505,194.3783,193.3806,194.3284,185978.0
2024-12-27 09:50:00,194.8,195.08,194.27,194.31,150210.0,194.3384,194.6177,193.8096,193.8495,150210.0
2024-12-27 09:55:00,194.28,194.54,194.09,194.44,172653.0,193.8196,194.079,193.63,193.9792,172653.0
2024-12-27 10:00:00,194.44,194.55,193.36,193.42,235305.0,193.9792,194.0889,192.9018,192.9616,235305.0
2024-12-27 10:05:00,193.45,193.5,192.83,193.29,196797.0,192.9916,193.0414,192.373,192.8319,196797.0
2024-12-27 10:10:00,193.25,193.27,192.58,192.8,148831.0,192.792,192.812,192.1236,192.3431,148831.0
2024-12-27 10:15:00,192.8,192.86,192.1,192.27,226009.0,192.3431,192.403,191.6448,191.8144,226009.0
2024-12-27 10:20:00,192.29,193.0,192.07,192.71,134446.0,191.8343,192.5426,191.6148,192.2533,134446.0
2024-12-27 10:25:00,192.69,192.74,192.22,192.72,109227.0,192.2334,192.2832,191.7645,192.2633,109227.0
2024-12-27 10:30:00,192.71,192.86,192.22,192.64,120571.0,192.2533,192.403,191.7645,192.1835,120571.0
2024-12-27 10:35:00,192.62,192.92,192.48,192.84,104318.0,192.1635,192.4628,192.0239,192.383,104318.0
2024-12-27 10:40:00,192.78,193.11,192.59,193.07,77379.0,192.3231,192.6524,192.1336,192.6125,77379.0
2024-12-27 10:45:00,193.03,193.32,192.71,193.12,87152.0,192.5726,192.8619,192.2533,192.6623,87152.0
2024-12-27 10:50:00,193.13,193.33,192.97,193.29,65249.0,192.6723,192.8718,192.5127,192.8319,65249.0
2024-12-27 10:55:00,193.28,193.29,192.95,193.08,62566.0,192.822,192.8319,192.4927,192.6224,62566.0
2024-12-27 11:00:00,193.04,193.18,192.71,192.74,97852.0,192.5825,192.7222,192.2533,192.2832,97852.0
2024-12-27 11:05:00,192.79,192.97,192.68,192.76,41748.0,192.3331,192.5127,192.2234,192.3032,41748.0
2024-12-27 11:10:00,192.76,192.93,192.42,192.46,65043.0,192.3032,192.4728,191.964,192.0039,65043.0
2024-12-27 11:15:00,192.46,192.9,192.45,192.75,52072.0,192.0039,192.4429,191.9939,192.2932,52072.0
2024-12-27 11:20:00,192.78,192.95,192.7,192.73,52489.0,192.3231,192.4927,192.2433,192.2733,52489.0
2024-12-27 11:25:00,192.78,193.53,192.77,193.5,69115.0,192.3231,193.0714,192.3132,193.0414,69115.0
2024-12-27 11:30:00,193.46,193.46,193.1,193.23,87583.0,193.0015,193.0015,192.6424,192.7721,87583.0
2024-12-27 11:35:00,193.22,193.42,193.16,193.24,55996.0,192.7621,192.9616,192.7022,192.7821,55996.0
2024-12-27 11:40:00,193.22,193.24,192.8,192.83,54371.0,192.7621,192.7821,192.3431,192.373,54371.0
2024-12-27 11:45:00,192.83,193.01,192.69,192.71,52785.0,192.373,192.5526,192.2334,192.2533,52785.0
2024-12-27 11:50:00,192.73,192.77,192.2,192.26,89970.0,192.2733,192.3132,191.7445,191.8044,89970.0
2024-12-27 11:55:00,192.25,192.61,192.25,192.39,83934.0,191.7944,192.1535,191.7944,191.9341,83934.0
2024-12-27 12:00:00,192.36,192.54,192.27,192.29,73858.0,191.9041,192.0837,191.8144,191.8343,73858.0
2024-12-27 12:05:00,192.28,192.38,191.97,192.13,72388.0,191.8243,191.9241,191.5151,191.6747,72388.0
2024-12-27 12:10:00,192.23,192.29,192.13,192.19,53072.0,191.7744,191.8343,191.6747,191.7345,53072.0
2024-12-27 12:15:00,192.21,192.3,191.99,192.14,76167.0,191.7545,191.8443,191.535,191.6847,76167.0
2024-12-27 12:20:00,192.15,192.36,192.03,192.12,54149.0,191.6946,191.9041,191.5749,191.6647,54149.0
2024-12-27 12:25:00,192.11,192.42,192.09,192.31,88909.0,191.6547,191.964,191.6348,191.8543,88909.0
2024-12-27 12:30:00,192.31,192.64,192.25,192.43,99254.0,191.8543,192.1835,191.7944,191.974,99254.0
2024-12-27 12:35:00,192.41,192.47,192.1,192.14,45287.0,191.954,192.0139,191.6448,191.6847,45287.0
2024-12-27 12:40:00,192.15,192.42,192.15,192.42,62997.0,191.6946,191.964,191.6946,191.964,62997.0
2024-12-27 12:45:00,192.43,192.43,192.12,192.26,41305.0,191.974,191.974,191.6647,191.8044,41305.0
2024-12-27 12:50:00,192.26,192.52,192.26,192.5,40758.0,191.8044,192.0638,191.8044,192.0438,40758.0
2024-12-27 12:55:00,192.47,192.56,192.38,192.49,49715.0,192.0139,192.1037,191.9241,192.0338,49715.0
2024-12-27 13:00:00,192.47,192.88,192.45,192.84,68619.0,192.0139,192.4229,191.9939,192.383,68619.0
2024-12-27 13:05:00,192.84,192.9,192.46,192.69,52012.0,192.383,192.4429,192.0039,192.2334,52012.0
2024-12-27 13:10:00,192.7,192.95,192.69,192.87,48872.0,192.2433,192.4927,192.2334,192.4129,48872.0
2024-12-27 13:15:00,192.88,193.03,192.85,192.99,57403.0,192.4229,192.5726,192.393,192.5326,57403.0
2024-12-27 13:20:00,192.99,193.32,192.97,193.32,44457.0,192.5326,192.8619,192.5127,192.8619,44457.0
2024-12-27 13:25:00,193.32,193.45,193.14,193.37,58391.0,192.8619,192.9916,192.6823,192.9117,58391.0
2024-12-27 13:30:00,193.39,193.58,193.32,193.58,39129.0,192.9317,193.1212,192.8619,193.1212,39129.0
2024-12-27 13:35:00,193.58,193.64,193.46,193.58,43494.0,193.1212,193.1811,193.0015,193.1212,43494.0
2024-12-27 13:40:00,193.59,193.87,193.59,193.85,46593.0,193.1312,193.4106,193.1312,193.3906,46593.0
2024-12-27 13:45:00,193.84,193.99,193.67,193.81,67085.0,193.3806,193.5303,193.211,193.3507,67085.0
2024-12-27 13:50:00,193.83,194.17,193.83,194.15,64357.0,193.3707,193.7098,193.3707,193.6899,64357.0
2024-12-27 13:55:00,194.17,194.27,194.0,194.15,37684.0,193.7098,193.8096,193.5403,193.6899,37684.0
2024-12-27 14:00:00,194.13,194.21,193.93,194.06,60171.0,193.6699,193.7498,193.4704,193.6001,60171.0
2024-12-27 14:05:00,194.05,194.25,194.0,194.07,61361.0,193.5901,193.7897,193.5403,193.6101,61361.0
2024-12-27 14:10:00,194.06,194.22,194.03,194.08,38748.0,193.6001,193.7597,193.5702,193.6201,38748.0
2024-12-27 14:15:00,194.11,194.27,194.0,194.25,50046.0,193.65,193.8096,193.5403,193.7897,50046.0
2024-12-27 14:20:00,194.22,194.27,193.86,193.96,50227.0,193.7597,193.8096,193.4006,193.5003,50227.0
2024-12-27 14:25:00,193.99,194.06,193.85,193.97,37276.0,193.5303,193.6001,193.3906,193.5103,37276.0
2024-12-27 14:30:00,194.0,194.23,193.93,194.18,43233.0,193.5403,193.7697,193.4704,193.7198,43233.0
2024-12-27 14:35:00,194.19,194.29,194.05,194.17,45742.0,193.7298,193.8296,193.5901,193.7098,45742.0
2024-12-27 14:40:00,194.18,194.41,194.18,194.36,49768.0,193.7198,193.9493,193.7198,193.8994,49768.0
2024-12-27 14:45:00,194.38,194.49,194.34,194.39,41549.0,193.9194,194.0291,193.8794,193.9293,41549.0
2024-12-27 14:50:00,194.38,194.49,194.33,194.48,46058.0,193.9194,194.0291,193.8695,194.0191,46058.0
2024-12-27 14:55:00,194.46,194.72,194.34,194.46,54406.0,193.9992,194.2585,193.8794,193.9992,54406.0
2024-12-27 15:00:00,194.45,194.47,194.09,194.18,54591.0,193.9892,194.0091,193.63,193.7198,54591.0
2024-12-27 15:05:00,194.2,194.28,193.95,194.19,64081.0,193.7398,193.8196,193.4904,193.7298,64081.0
2024-12-27 15:10:00,194.18,194.21,193.73,193.79,66478.0,193.7198,193.7498,193.2709,193.3307,66478.0
2024-12-27 15:15:00,193.8,194.03,193.75,193.89,52161.0,193.3407,193.5702,193.2908,193.4305,52161.0
2024-12-27 15:20:00,193.87,193.99,193.73,193.9,48648.0,193.4106,193.5303,193.2709,193.4405,48648.0
2024-12-27 15:25:00,193.88,194.07,193.88,193.99,47528.0,193.4205,193.6101,193.4205,193.5303,47528.0
2024-12-27 15:30:00,193.97,194.0,193.74,193.94,57378.0,193.5103,193.5403,193.2809,193.4804,57378.0
2024-12-27 15:35:00,193.94,193.95,193.73,193.74,63878.0,193.4804,193.4904,193.2709,193.2809,63878.0
2024-12-27 15:40:00,193.76,193.81,193.51,193.61,66067.0,193.3008,193.3507,193.0514,193.1512,66067.0
2024-12-27 15:45:00,193.6,193.97,193.6,193.95,86918.0,193.1412,193.5103,193.1412,193.4904,86918.0
2024-12-27 15:50:00,193.96,194.71,193.84,193.98,268306.0,193.5003,194.2486,193.3806,193.5203,268306.0
2024-12-27 15:55:00,194.01,194.21,193.66,194.11,856511.0,193.5502,193.7498,193.2011,193.65,856511.0
2024-12-30 09:30:00,190.8,191.88,190.36,191.05,569612.0,190.3478,191.4253,189.9089,190.5972,569612.0
2024-12-30 09:35:00,190.99,192.04,190.93,191.64,208587.0,190.5374,191.5849,190.4775,191.1858,208587.0
2024-12-30 09:40:00,191.67,191.82,190.94,191.23,165017.0,191.2158,191.3654,190.4875,190.7768,165017.0
2024-12-30 09:45:00,191.15,191.51,190.97,191.34,120460.0,190.697,191.0562,190.5174,190.8866,120460.0
2024-12-30 09:50:00,191.38,192.09,191.37,191.65,122982.0,190.9265,191.6348,190.9165,191.1958,122982.0
2024-12-30 09:55:00,191.68,191.78,191.18,191.32,93788.0,191.2257,191.3255,190.7269,190.8666,93788.0
2024-12-30 10:00:00,191.32,191.85,191.03,191.72,151970.0,190.8666,191.3953,190.5773,191.2657,151970.0
2024-12-30 10:05:00,191.74,192.05,191.53,191.77,130823.0,191.2856,191.5949,191.0761,191.3155,130823.0
2024-12-30 10:10:00,191.75,192.4,191.6,192.34,129900.0,191.2956,191.944,191.1459,191.8842,129900.0
2024-12-30 10:15:00,192.36,192.36,191.62,191.64,112613.0,191.9041,191.9041,191.1659,191.1858,112613.0
2024-12-30 10:20:00,191.67,191.95,191.37,191.37,78156.0,191.2158,191.4951,190.9165,190.9165,78156.0
2024-12-30 10:25:00,191.38,191.79,191.36,191.64,46428.0,190.9265,191.3355,190.9065,191.1858,46428.0
2024-12-30 10:30:00,191.63,191.94,191.5,191.69,57419.0,191.1759,191.4851,191.0462,191.2357,57419.0
2024-12-30 10:35:00,191.6,192.28,191.45,192.21,77005.0,191.1459,191.8243,190.9963,191.7545,77005.0
2024-12-30 10:40:00,192.18,192.57,191.99,192.53,73845.0,191.7246,192.1136,191.535,192.0737,73845.0
2024-12-30 10:45:00,192.57,192.9,191.95,192.12,81271.0,192.1136,192.4429,191.4951,191.6647,81271.0
2024-12-30 10:50:00,192.13,192.31,191.95,192.13,46732.0,191.6747,191.8543,191.4951,191.6747,46732.0
2024-12-30 10:55:00,192.1,192.33,192.04,192.33,58138.0,191.6448,191.8742,191.5849,191.8742,58138.0
2024-12-30 11:00:00,192.31,192.4,191.98,192.18,35141.0,191.8543,191.944,191.525,191.7246,35141.0
2024-12-30 11:05:00,192.18,192.29,192.03,192.18,67744.0,191.7246,191.8343,191.5749,191.7246,67744.0
2024-12-30 11:10:00,192.17,192.2,191.96,192.07,62449.0,191.7146,191.7445,191.5051,191.6148,62449.0
2024-12-30 11:15:00,192.06,192.45,192.03,192.34,70699.0,191.6048,191.9939,191.5749,191.8842,70699.0
2024-12-30 11:20:00,192.32,192.46,191.96,192.0,79334.0,191.8642,192.0039,191.5051,191.545,79334.0
2024-12-30 11:25:00,192.01,192.18,191.96,192.15,61607.0,191.555,191.7246,191.5051,191.6946,61607.0
2024-12-30 11:30:00,192.14,192.59,192.14,192.52,90831.0,191.6847,192.1336,191.6847,192.0638,90831.0
2024-12-30 11:35:00,192.55,192.66,192.47,192.66,44976.0,192.0937,192.2034,192.0139,192.2034,44976.0
2024-12-30 11:40:00,192.67,193.0,192.55,192.98,103403.0,192.2134,192.5426,192.0937,192.5227,103403.0
2024-12-30 11:45:00,192.97,193.03,192.49,192.55,74933.0,192.5127,192.5726,192.0338,192.0937,74933.0
2024-12-30 11:50:00,192.55,192.97,192.55,192.83,34609.0,192.0937,192.5127,192.0937,192.373,34609.0
2024-12-30 11:55:00,192.84,192.88,192.66,192.79,35533.0,192.383,192.4229,192.2034,192.3331,35533.0
2024-12-30 12:00:00,192.77,193.06,192.73,192.78,47680.0,192.3132,192.6025,192.2733,192.3231,47680.0
2024-12-30 12:05:00,192.78,193.03,192.64,192.99,44187.0,192.3231,192.5726,192.1835,192.5326,44187.0
2024-12-30 12:10:00,193.02,193.19,192.84,192.85,37571.0,192.5626,192.7322,192.383,192.393,37571.0
2024-12-30 12:15:00,192.85,192.98,192.83,192.93,47435.0,192.393,192.5227,192.373,192.4728,47435.0
2024-12-30 12:20:00,192.95,193.26,192.92,193.21,51797.0,192.4927,192.802,192.4628,192.7521,51797.0
2024-12-30 12:25:00,193.2,193.36,193.09,193.29,34992.0,192.7421,192.9018,192.6324,192.8319,34992.0
2024-12-30 12:30:00,193.3,193.48,193.26,193.46,35508.0,192.8419,193.0215,192.802,193.0015,35508.0
2024-12-30 12:35:00,193.45,193.48,193.22,193.34,35712.0,192.9916,193.0215,192.7621,192.8818,35712.0
2024-12-30 12:40:00,193.4,193.48,193.21,193.43,41758.0,192.9417,193.0215,192.7521,192.9716,41758.0
2024-12-30 12:45:00,193.42,193.67,193.4,193.56,39681.0,192.9616,193.211,192.9417,193.1013,39681.0
2024-12-30 12:50:00,193.57,193.66,193.22,193.23,44469.0,193.1113,193.2011,192.7621,192.7721,44469.0
2024-12-30 12:55:00,193.28,193.78,193.0,193.68,67975.0,192.822,193.3208,192.5426,193.221,67975.0
2024-12-30 13:00:00,193.67,193.67,193.36,193.37,38293.0,193.211,193.211,192.9018,192.9117,38293.0
2024-12-30 13:05:00,193.42,193.47,193.22,193.25,55471.0,192.9616,193.0115,192.7621,192.792,55471.0
2024-12-30 13:10:00,193.25,193.57,193.25,193.49,41476.0,192.792,193.1113,192.792,193.0315,41476.0
2024-12-30 13:15:00,193.5,193.66,193.28,193.39,40284.0,193.0414,193.2011,192.822,192.9317,40284.0
2024-12-30 13:20:00,193.39,193.52,193.12,193.18,40549.0,192.9317,193.0614,192.6623,192.7222,40549.0
2024-12-30 13:25:00,193.17,193.39,192.97,193.31,44307.0,192.7122,192.9317,192.5127,192.8519,44307.0
2024-12-30 13:30:00,193.25,193.55,193.21,193.52,49120.0,192.792,193.0913,192.7521,193.0614,49120.0
2024-12-30 13:35:00,193.51,193.64,193.27,193.49,30100.0,193.0514,193.1811,192.812,193.0315,30100.0
2024-12-30 13:40:00,193.5,193.69,193.45,193.62,42813.0,193.0414,193.231,192.9916,193.1612,42813.0
2024-12-30 13:45:00,193.62,193.78,193.59,193.64,41933.0,193.1612,193.3208,193.1312,193.1811,41933.0
2024-12-30 13:50:00,193.63,193.73,193.48,193.65,34255.0,193.1711,193.2709,193.0215,193.1911,34255.0
2024-12-30 13:55:00,193.64,193.67,193.51,193.54,22855.0,193.1811,193.211,193.0514,193.0813,22855.0
2024-12-30 14:00:00,193.55,193.62,193.45,193.49,31271.0,193.0913,193.1612,192.9916,193.0315,31271.0
2024-12-30 14:05:00,193.51,193.57,193.26,193.49,31945.0,193.0514,193.1113,192.802,193.0315,31945.0
2024-12-30 14:10:00,193.5,193.5,193.11,193.25,26625.0,193.0414,193.0414,192.6524,192.792,26625.0
2024-12-30 14:15:00,193.26,193.38,193.14,193.18,27484.0,192.802,192.9217,192.6823,192.7222,27484.0
2024-12-30 14:20:00,193.16,193.2,192.92,193.12,43897.0,192.7022,192.7421,192.4628,192.6623,43897.0
2024-12-30 14:25:00,193.11,193.34,193.1,193.3,27925.0,192.6524,192.8818,192.6424,192.8419,27925.0
2024-12-30 14:30:00,193.31,193.6,193.27,193.32,54299.0,192.8519,193.1412,192.812,192.8619,54299.0
2024-12-30 14:35:00,193.32,193.45,193.24,193.35,33946.0,192.8619,192.9916,192.7821,192.8918,33946.0
2024-12-30 14:40:00,193.38,193.49,193.3,193.3,40705.0,192.9217,193.0315,192.8419,192.8419,40705.0
2024-12-30 14:45:00,193.29,193.56,193.28,193.44,38768.0,192.8319,193.1013,192.822,192.9816,38768.0
2024-12-30 14:50:00,193.41,193.59,193.34,193.54,31041.0,192.9516,193.1312,192.8818,193.0813,31041.0
2024-12-30 14:55:00,193.55,193.68,193.51,193.57,34211.0,193.0913,193.221,193.0514,193.1113,34211.0
2024-12-30 15:00:00,193.55,193.62,193.37,193.46,31615.0,193.0913,193.1612,192.9117,193.0015,31615.0
2024-12-30 15:05:00,193.46,193.51,193.32,193.45,37678.0,193.0015,193.0514,192.8619,192.9916,37678.0
2024-12-30 15:10:00,193.45,193.64,193.35,193.59,60985.0,192.9916,193.1811,192.8918,193.1312,60985.0
2024-12-30 15:15:00,193.59,193.68,193.46,193.58,43754.0,193.1312,193.221,193.0015,193.1212,43754.0
2024-12-30 15:20:00,193.58,193.62,193.46,193.5,42179.0,193.1212,193.1612,193.0015,193.0414,42179.0
2024-12-30 15:25:00,193.49,193.53,193.07,193.08,66860.0,193.0315,193.0714,192.6125,192.6224,66860.0
2024-12-30 15:30:00,193.09,193.38,193.09,193.18,52968.0,192.6324,192.9217,192.6324,192.7222,52968.0
2024-12-30 15:35:00,193.2,193.36,193.09,193.28,48115.0,192.7421,192.9018,192.6324,192.822,48115.0
2024-12-30 15:40:00,193.29,193.5,193.16,193.32,66130.0,192.8319,193.0414,192.7022,192.8619,66130.0
2024-12-30 15:45:00,193.33,193.58,193.23,193.44,75417.0,192.8718,193.1212,192.7721,192.9816,75417.0
2024-12-30 15:50:00,193.44,193.53,193.12,193.2,152869.0,192.9816,193.0714,192.6623,192.7421,152869.0
2024-12-30 15:55:00,193.12,193.22,192.56,192.57,539148.0,192.6623,192.7621,192.1037,192.1136,539148.0
2024-12-31 09:30:00,192.34,193.11,192.18,192.93,421101.0,191.8842,192.6524,191.7246,192.4728,421101.0
2024-12-31 09:35:00,192.98,193.25,192.02,192.13,111534.0,192.5227,192.792,191.5649,191.6747,111534.0
2024-12-31 09:40:00,192.11,192.35,191.92,192.08,115347.0,191.6547,191.8942,191.4652,191.6248,115347.0
2024-12-31 09:45:00,192.09,192.54,192.03,192.36,162780.0,191.6348,192.0837,191.5749,191.9041,162780.0
2024-12-31 09:50:00,192.35,192.56,192.17,192.52,83926.0,191.8942,192.1037,191.7146,192.0638,83926.0
2024-12-31 09:55:00,192.54,193.18,192.52,192.99,84516.0,192.0837,192.7222,192.0638,192.5326,84516.0
2024-12-31 10:00:00,192.97,193.2,192.66,192.81,72022.0,192.5127,192.7421,192.2034,192.3531,72022.0
2024-12-31 10:05:00,192.78,192.98,192.23,192.29,75785.0,192.3231,192.5227,191.7744,191.8343,75785.0
2024-12-31 10:10:00,192.27,192.62,192.07,192.56,80829.0,191.8144,192.1635,191.6148,192.1037,80829.0
2024-12-31 10:15:00,192.54,192.88,192.51,192.85,45393.0,192.0837,192.4229,192.0538,192.393,45393.0
2024-12-31 10:20:00,192.85,192.9,192.68,192.83,55843.0,192.393,192.4429,192.2234,192.373,55843.0
2024-12-31 10:25:00,192.8,193.04,192.3,192.55,99833.0,192.3431,192.5825,191.8443,192.0937,99833.0
2024-12-31 10:30:00,192.52,192.8,192.16,192.25,41745.0,192.0638,192.3431,191.7046,191.7944,41745.0
2024-12-31 10:35:00,192.26,192.65,192.21,192.59,34411.0,191.8044,192.1935,191.7545,192.1336,34411.0
2024-12-31 10:40:00,192.59,192.63,192.35,192.45,37415.0,192.1336,192.1735,191.8942,191.9939,37415.0
2024-12-31 10:45:00,192.46,192.77,192.4,192.4,48759.0,192.0039,192.3132,191.944,191.944,48759.0
2024-12-31 10:50:00,192.41,192.77,192.38,192.73,23215.0,191.954,192.3132,191.9241,192.2733,23215.0
2024-12-31 10:55:00,192.72,192.8,192.54,192.65,20135.0,192.2633,192.3431,192.0837,192.1935,20135.0
2024-12-31 11:00:00,192.65,192.67,192.07,192.14,36390.0,192.1935,192.2134,191.6148,191.6847,36390.0
2024-12-31 11:05:00,192.15,192.34,191.96,192.34,42276.0,191.6946,191.8842,191.5051,191.8842,42276.0
2024-12-31 11:10:00,192.4,192.42,192.02,192.18,48386.0,191.944,191.964,191.5649,191.7246,48386.0
2024-12-31 11:15:00,192.17,192.22,191.89,191.89,46705.0,191.7146,191.7645,191.4353,191.4353,46705.0
2024-12-31 11:20:00,191.88,192.15,191.74,192.0,47326.0,191.4253,191.6946,191.2856,191.545,47326.0
2024-12-31 11:25:00,192.0,192.08,191.82,191.86,36624.0,191.545,191.6248,191.3654,191.4053,36624.0
2024-12-31 11:30:00,191.83,191.92,191.73,191.84,47924.0,191.3754,191.4652,191.2756,191.3854,47924.0
2024-12-31 11:35:00,191.88,191.94,191.79,191.85,21546.0,191.4253,191.4851,191.3355,191.3953,21546.0
2024-12-31 11:40:00,191.86,192.13,191.76,192.1,53190.0,191.4053,191.6747,191.3056,191.6448,53190.0
2024-12-31 11:45:00,192.08,192.26,191.96,192.24,42119.0,191.6248,191.8044,191.5051,191.7844,42119.0
2024-12-31 11:50:00,192.22,192.35,192.04,192.13,33437.0,191.7645,191.8942,191.5849,191.6747,33437.0
2024-12-31 11:55:00,192.11,192.11,191.88,192.0,37369.0,191.6547,191.6547,191.4253,191.545,37369.0
2024-12-31 12:00:00,191.98,191.99,191.59,191.8,85958.0,191.525,191.535,191.136,191.3455,85958.0
2024-12-31 12:05:00,191.78,191.99,191.67,191.94,38260.0,191.3255,191.535,191.2158,191.4851,38260.0
2024-12-31 12:10:00,191.95,192.0,191.66,191.78,38489.0,191.4951,191.545,191.2058,191.3255,38489.0
2024-12-31 12:15:00,191.81,192.13,191.75,192.06,45555.0,191.3554,191.6747,191.2956,191.6048,45555.0
2024-12-31 12:20:00,192.09,192.13,191.64,191.71,45578.0,191.6348,191.6747,191.1858,191.2557,45578.0
2024-12-31 12:25:00,191.7,191.87,191.49,191.57,62793.0,191.2457,191.4153,191.0362,191.116,62793.0
2024-12-31 12:30:00,191.56,191.66,191.24,191.39,64083.0,191.106,191.2058,190.7868,190.9364,64083.0
2024-12-31 12:35:00,191.38,191.43,191.06,191.16,80623.0,190.9265,190.9763,190.6072,190.707,80623.0
2024-12-31 12:40:00,191.16,191.26,191.04,191.16,65836.0,190.707,190.8067,190.5873,190.707,65836.0
2024-12-31 12:45:00,191.19,191.22,190.95,191.0,89743.0,190.7369,190.7668,190.4975,190.5474,89743.0
2024-12-31 12:50:00,191.0,191.28,190.93,191.28,58527.0,190.5474,190.8267,190.4775,190.8267,58527.0
2024-12-31 12:55:00,191.24,191.75,191.24,191.71,91647.0,190.7868,191.2956,190.7868,191.2557,91647.0
2024-12-31 13:00:00,191.68,191.71,191.42,191.59,82761.0,191.2257,191.2557,190.9664,191.136,82761.0
2024-12-31 13:05:00,191.59,191.77,191.38,191.51,70320.0,191.136,191.3155,190.9265,191.0562,70320.0
2024-12-31 13:10:00,191.5,191.53,191.16,191.16,79699.0,191.0462,191.0761,190.707,190.707,79699.0
2024-12-31 13:15:00,191.19,191.27,190.91,190.95,77927.0,190.7369,190.8167,190.4576,190.4975,77927.0
2024-12-31 13:20:00,190.93,191.13,190.81,190.84,42661.0,190.4775,190.6771,190.3578,190.3877,42661.0
2024-12-31 13:25:00,190.86,191.04,190.76,190.79,54800.0,190.4077,190.5873,190.3079,190.3379,54800.0
2024-12-31 13:30:00,190.77,191.04,190.71,190.94,70595.0,190.3179,190.5873,190.258,190.4875,70595.0
2024-12-31 13:35:00,190.93,190.98,190.64,190.81,60334.0,190.4775,190.5274,190.1882,190.3578,60334.0
2024-12-31 13:40:00,190.81,190.97,190.75,190.85,67854.0,190.3578,190.5174,190.298,190.3977,67854.0
2024-12-31 13:45:00,190.87,190.95,190.79,190.84,85155.0,190.4177,190.4975,190.3379,190.3877,85155.0
2024-12-31 13:50:00,190.82,191.04,190.76,190.86,75922.0,190.3678,190.5873,190.3079,190.4077,75922.0
2024-12-31 13:55:00,190.9,190.96,190.69,190.71,66048.0,190.4476,190.5075,190.2381,190.258,66048.0
2024-12-31 14:00:00,190.72,190.98,190.65,190.93,37451.0,190.268,190.5274,190.1982,190.4775,37451.0
2024-12-31 14:05:00,190.93,191.34,190.91,191.31,78000.0,190.4775,190.8866,190.4576,190.8566,78000.0
2024-12-31 14:10:00,191.32,191.51,191.32,191.41,68029.0,190.8666,191.0562,190.8666,190.9564,68029.0
2024-12-31 14:15:00,191.4,191.45,191.09,191.1,72260.0,190.9464,190.9963,190.6371,190.6471,72260.0
2024-12-31 14:20:00,191.12,191.14,190.78,190.87,71821.0,190.6671,190.687,190.3279,190.4177,71821.0
2024-12-31 14:25:00,190.96,191.11,190.75,190.75,58832.0,190.5075,190.6571,190.298,190.298,58832.0
2024-12-31 14:30:00,190.78,190.85,190.72,190.79,61375.0,190.3279,190.3977,190.268,190.3379,61375.0
2024-12-31 14:35:00,190.79,191.07,190.76,191.0,76328.0,190.3379,190.6172,190.3079,190.5474,76328.0
2024-12-31 14:40:00,190.99,190.99,190.63,190.93,62238.0,190.5374,190.5374,190.1782,190.4775,62238.0
2024-12-31 14:45:00,190.92,190.99,190.76,190.81,56031.0,190.4676,190.5374,190.3079,190.3578,56031.0
2024-12-31 14:50:00,190.8,191.18,190.78,190.96,49402.0,190.3478,190.7269,190.3279,190.5075,49402.0
2024-12-31 14:55:00,190.96,191.15,190.91,191.12,61143.0,190.5075,190.697,190.4576,190.6671,61143.0
2024-12-31 15:00:00,191.09,191.14,190.94,190.95,62167.0,190.6371,190.687,190.4875,190.4975,62167.0
2024-12-31 15:05:00,190.96,191.25,190.9,191.04,69569.0,190.5075,190.7968,190.4476,190.5873,69569.0
2024-12-31 15:10:00,191.04,191.05,190.56,190.69,82554.0,190.5873,190.5972,190.1084,190.2381,82554.0
2024-12-31 15:15:00,190.69,190.97,190.64,190.97,73548.0,190.2381,190.5174,190.1882,190.5174,73548.0
2024-12-31 15:20:00,190.97,191.38,190.94,191.16,79625.0,190.5174,190.9265,190.4875,190.707,79625.0
2024-12-31 15:25:00,191.14,191.49,191.1,191.48,81590.0,190.687,191.0362,190.6471,191.0262,81590.0
2024-12-31 15:30:00,191.47,191.54,191.15,191.36,95645.0,191.0162,191.0861,190.697,190.9065,95645.0
2024-12-31 15:35:00,191.37,191.62,191.22,191.24,100224.0,190.9165,191.1659,190.7668,190.7868,100224.0
2024-12-31 15:40:00,191.24,191.46,191.13,191.22,137039.0,190.7868,191.0063,190.6771,190.7668,137039.0
2024-12-31 15:45:00,191.25,191.55,191.05,191.44,143480.0,190.7968,191.0961,190.5972,190.9863,143480.0
2024-12-31 15:50:00,191.45,191.49,190.08,190.1,474800.0,190.9963,191.0362,189.6295,189.6495,474800.0
2024-12-31 15:55:00,190.06,190.58,189.58,190.44,1346506.0,189.6096,190.1284,189.1307,189.9887,1346506.0
2025-01-02 09:30:00,191.58,192.24,190.06,190.13,764802.0,191.126,191.7844,189.6096,189.6794,764802.0
2025-01-02 09:35:00,190.2,190.64,189.61,189.94,313441.0,189.7493,190.1882,189.1607,189.4899,313441.0
2025-01-02 09:40:00,189.95,190.35,189.81,190.31,281519.0,189.4998,189.8989,189.3602,189.859,281519.0
2025-01-02 09:45:00,190.33,191.27,190.21,191.21,189035.0,189.8789,190.8167,189.7592,190.7569,189035.0
2025-01-02 09:50:00,191.18,192.09,191.11,192.03,152649.0,190.7269,191.6348,190.6571,191.5749,152649.0
2025-01-02 09:55:00,191.99,192.46,191.94,192.26,183241.0,191.535,192.0039,191.4851,191.8044,183241.0
2025-01-02 10:00:00,192.29,192.9,192.23,192.9,127600.0,191.8343,192.4429,191.7744,192.4429,127600.0
2025-01-02 10:05:00,192.89,193.2,192.76,192.84,169373.0,192.4329,192.7421,192.3032,192.383,169373.0
2025-01-02 10:10:00,192.83,192.99,192.53,192.69,148538.0,192.373,192.5326,192.0737,192.2334,148538.0
2025-01-02 10:15:00,192.7,192.88,192.29,192.33,140958.0,192.2433,192.4229,191.8343,191.8742,140958.0
2025-01-02 10:20:00,192.35,192.43,191.19,191.49,178442.0,191.8942,191.974,190.7369,191.0362,178442.0
2025-01-02 10:25:00,191.47,191.8,191.36,191.58,116707.0,191.0162,191.3455,190.9065,191.126,116707.0
2025-01-02 10:30:00,191.59,191.66,191.04,191.33,128407.0,191.136,191.2058,190.5873,190.8766,128407.0
2025-01-02 10:35:00,191.27,191.64,191.0,191.15,163690.0,190.8167,191.1858,190.5474,190.697,163690.0
2025-01-02 10:40:00,191.15,191.25,190.64,190.98,150557.0,190.697,190.7968,190.1882,190.5274,150557.0
2025-01-02 10:45:00,190.97,191.53,190.86,191.48,107349.0,190.5174,191.0761,190.4077,191.0262,107349.0
2025-01-02 10:50:00,191.46,191.7,190.94,191.5,159591.0,191.0063,191.2457,190.4875,191.0462,159591.0
2025-01-02 10:55:00,191.51,191.56,191.17,191.32,98088.0,191.0562,191.106,190.717,190.8666,98088.0
2025-01-02 11:00:00,191.31,191.45,190.58,190.73,113295.0,190.8566,190.9963,190.1284,190.278,113295.0
2025-01-02 11:05:00,190.75,191.04,190.72,191.01,102310.0,190.298,190.5873,190.268,190.5573,102310.0
2025-01-02 11:10:00,191.0,191.48,190.7,191.29,136772.0,190.5474,191.0262,190.2481,190.8367,136772.0
2025-01-02 11:15:00,191.33,191.56,191.05,191.49,91802.0,190.8766,191.106,190.5972,191.0362,91802.0
2025-01-02 11:20:00,191.53,191.69,190.96,191.46,109698.0,191.0761,191.2357,190.5075,191.0063,109698.0
2025-01-02 11:25:00,191.46,191.54,191.25,191.43,76583.0,191.0063,191.0861,190.7968,190.9763,76583.0
2025-01-02 11:30:00,191.42,191.68,191.31,191.63,78788.0,190.9664,191.2257,190.8566,191.1759,78788.0
2025-01-02 11:35:00,191.61,191.79,191.46,191.64,92475.0,191.1559,191.3355,191.0063,191.1858,92475.0
2025-01-02 11:40:00,191.62,191.82,191.39,191.54,82417.0,191.1659,191.3654,190.9364,191.0861,82417.0
2025-01-02 11:45:00,191.5,191.94,191.46,191.88,91737.0,191.0462,191.4851,191.0063,191.4253,91737.0
2025-01-02 11:50:00,191.87,192.03,191.3,191.5,100595.0,191.4153,191.5749,190.8467,191.0462,100595.0
2025-01-02 11:55:00,191.45,191.56,191.37,191.4,79443.0,190.9963,191.106,190.9165,190.9464,79443.0
2025-01-02 12:00:00,191.43,191.65,191.28,191.65,67351.0,190.9763,191.1958,190.8267,191.1958,67351.0
2025-01-02 12:05:00,191.61,191.68,191.23,191.46,104251.0,191.1559,191.2257,190.7768,191.0063,104251.0
2025-01-02 12:10:00,191.47,191.84,191.33,191.58,68520.0,191.0162,191.3854,190.8766,191.126,68520.0
2025-01-02 12:15:00,191.56,191.56,191.13,191.27,68746.0,191.106,191.106,190.6771,190.8167,68746.0
2025-01-02 12:20:00,191.29,191.29,190.74,190.8,133776.0,190.8367,190.8367,190.288,190.3478,133776.0
2025-01-02 12:25:00,190.78,190.79,189.41,189.52,228934.0,190.3279,190.3379,188.9611,189.0709,228934.0
2025-01-02 12:30:00,189.51,189.62,189.13,189.49,187435.0,189.0609,189.1706,188.6818,189.0409,187435.0
2025-01-02 12:35:00,189.51,189.62,188.92,188.93,324098.0,189.0609,189.1706,188.4723,188.4823,324098.0
2025-01-02 12:40:00,188.94,189.36,188.71,189.2,317692.0,188.4922,188.9112,188.2628,188.7516,317692.0
2025-01-02 12:45:00,189.19,189.38,189.05,189.07,199536.0,188.7417,188.9312,188.602,188.6219,199536.0
2025-01-02 12:50:00,189.07,189.58,188.95,189.43,147630.0,188.6219,189.1307,188.5022,188.9811,147630.0
2025-01-02 12:55:00,189.44,189.87,189.41,189.81,99910.0,188.9911,189.42,188.9611,189.3602,99910.0
2025-01-02 13:00:00,189.84,189.84,189.44,189.49,218013.0,189.3901,189.3901,188.9911,189.0409,218013.0
2025-01-02 13:05:00,189.51,190.22,189.49,190.17,142551.0,189.0609,189.7692,189.0409,189.7193,142551.0
2025-01-02 13:10:00,190.16,190.17,189.83,189.83,161761.0,189.7094,189.7193,189.3801,189.3801,161761.0
2025-01-02 13:15:00,189.85,189.91,189.56,189.87,62424.0,189.4001,189.4599,189.1108,189.42,62424.0
2025-01-02 13:20:00,189.87,190.1,189.74,189.87,66958.0,189.42,189.6495,189.2903,189.42,66958.0
2025-01-02 13:25:00,189.86,190.05,189.68,190.05,47118.0,189.4101,189.5996,189.2305,189.5996,47118.0
2025-01-02 13:30:00,190.01,190.01,189.32,189.44,87820.0,189.5597,189.5597,188.8713,188.9911,87820.0
2025-01-02 13:35:00,189.49,189.91,189.44,189.66,58697.0,189.0409,189.4599,188.9911,189.2105,58697.0
2025-01-02 13:40:00,189.66,190.1,189.42,190.07,87656.0,189.2105,189.6495,188.9711,189.6196,87656.0
2025-01-02 13:45:00,190.05,190.06,189.5,189.65,64079.0,189.5996,189.6096,189.0509,189.2006,64079.0
2025-01-02 13:50:00,189.69,189.74,189.47,189.53,64731.0,189.2405,189.2903,189.021,189.0808,64731.0
2025-01-02 13:55:00,189.54,190.14,189.54,190.04,68625.0,189.0908,189.6894,189.0908,189.5896,68625.0
2025-01-02 14:00:00,190.03,190.45,189.89,190.35,60485.0,189.5797,189.9987,189.44,189.8989,60485.0
2025-01-02 14:05:00,190.34,190.63,190.1,190.17,58491.0,189.8889,190.1782,189.6495,189.7193,58491.0
2025-01-02 14:10:00,190.2,190.32,190.01,190.06,42491.0,189.7493,189.869,189.5597,189.6096,42491.0
2025-01-02 14:15:00,190.09,190.28,189.97,190.21,80010.0,189.6395,189.8291,189.5198,189.7592,80010.0
2025-01-02 14:20:00,190.21,190.55,190.13,190.54,53594.0,189.7592,190.0984,189.6794,190.0885,53594.0
2025-01-02 14:25:00,190.53,190.59,190.3,190.36,61237.0,190.0785,190.1383,189.849,189.9089,61237.0
2025-01-02 14:30:00,190.34,190.46,190.1,190.3,79908.0,189.8889,190.0086,189.6495,189.849,79908.0
2025-01-02 14:35:00,190.27,190.33,190.04,190.19,223346.0,189.8191,189.8789,189.5896,189.7393,223346.0
2025-01-02 14:40:00,190.16,190.31,190.1,190.2,44153.0,189.7094,189.859,189.6495,189.7493,44153.0
2025-01-02 14:45:00,190.21,190.5,189.95,190.37,129479.0,189.7592,190.0485,189.4998,189.9189,129479.0
2025-01-02 14:50:00,190.38,190.55,190.24,190.42,77105.0,189.9288,190.0984,189.7892,189.9687,77105.0
2025-01-02 14:55:00,190.41,190.47,189.84,189.87,51108.0,189.9588,190.0186,189.3901,189.42,51108.0
2025-01-02 15:00:00,189.91,190.57,189.9,190.49,71927.0,189.4599,190.1184,189.45,190.0386,71927.0
2025-01-02 15:05:00,190.48,190.48,190.26,190.4,37959.0,190.0286,190.0286,189.8091,189.9488,37959.0
2025-01-02 15:10:00,190.4,190.75,190.38,190.66,90479.0,189.9488,190.298,189.9288,190.2082,90479.0
2025-01-02 15:15:00,190.62,190.62,190.41,190.46,63790.0,190.1683,190.1683,189.9588,190.0086,63790.0
2025-01-02 15:20:00,190.47,190.62,190.32,190.45,72797.0,190.0186,190.1683,189.869,189.9987,72797.0
2025-01-02 15:25:00,190.45,190.49,190.3,190.4,40160.0,189.9987,190.0386,189.849,189.9488,40160.0
2025-01-02 15:30:00,190.44,190.94,190.33,190.71,105255.0,189.9887,190.4875,189.8789,190.258,105255.0
2025-01-02 15:35:00,190.69,190.7,190.37,190.52,73852.0,190.2381,190.2481,189.9189,190.0685,73852.0
2025-01-02 15:40:00,190.54,190.68,190.44,190.47,132598.0,190.0885,190.2281,189.9887,190.0186,132598.0
2025-01-02 15:45:00,190.48,190.68,190.28,190.55,104664.0,190.0286,190.2281,189.8291,190.0984,104664.0
2025-01-02 15:50:00,190.56,190.75,190.27,190.53,189040.0,190.1084,190.298,189.8191,190.0785,189040.0
2025-01-02 15:55:00,190.41,190.74,190.19,190.59,559193.0,189.9588,190.288,189.7393,190.1383,559193.0
2025-01-03 09:30:00,192.73,194.08,192.27,193.45,585175.0,192.2733,193.6201,191.8144,192.9916,585175.0
2025-01-03 09:35:00,193.48,194.29,193.13,194.27,323209.0,193.0215,193.8296,192.6723,193.8096,323209.0
2025-01-03 09:40:00,194.28,194.5,193.63,193.9,303494.0,193.8196,194.0391,193.1711,193.4405,303494.0
2025-01-03 09:45:00,193.89,194.2,192.88,193.07,203895.0,193.4305,193.7398,192.4229,192.6125,203895.0
2025-01-03 09:50:00,193.11,193.44,192.48,192.85,136053.0,192.6524,192.9816,192.0239,192.393,136053.0
2025-01-03 09:55:00,192.85,192.95,192.54,192.84,136655.0,192.393,192.4927,192.0837,192.383,136655.0
2025-01-03 10:00:00,192.89,193.19,191.99,193.11,185590.0,192.4329,192.7322,191.535,192.6524,185590.0
2025-01-03 10:05:00,193.11,193.33,192.55,192.72,125204.0,192.6524,192.8718,192.0937,192.2633,125204.0
2025-01-03 10:10:00,192.79,192.87,191.95,192.19,125697.0,192.3331,192.4129,191.4951,191.7345,125697.0
2025-01-03 10:15:00,192.19,192.38,191.78,192.04,104912.0,191.7345,191.9241,191.3255,191.5849,104912.0
2025-01-03 10:20:00,192.01,192.04,191.35,191.92,106752.0,191.555,191.5849,190.8965,191.4652,106752.0
2025-01-03 10:25:00,191.97,192.36,191.84,192.07,100639.0,191.5151,191.9041,191.3854,191.6148,100639.0
2025-01-03 10:30:00,192.06,192.33,191.73,192.31,47013.0,191.6048,191.8742,191.2756,191.8543,47013.0
2025-01-03 10:35:00,192.3,192.61,191.93,192.15,68794.0,191.8443,192.1535,191.4752,191.6946,68794.0
2025-01-03 10:40:00,192.16,192.63,192.12,192.46,95365.0,191.7046,192.1735,191.6647,192.0039,95365.0
2025-01-03 10:45:00,192.49,192.61,192.26,192.36,72305.0,192.0338,192.1535,191.8044,191.9041,72305.0
2025-01-03 10:50:00,192.33,192.35,191.95,192.0,46586.0,191.8742,191.8942,191.4951,191.545,46586.0
2025-01-03 10:55:00,191.99,192.32,191.95,192.08,130516.0,191.535,191.8642,191.4951,191.6248,130516.0
2025-01-03 11:00:00,192.13,192.5,191.86,192.32,58336.0,191.6747,192.0438,191.4053,191.8642,58336.0
2025-01-03 11:05:00,192.34,192.36,191.72,191.75,92135.0,191.8842,191.9041,191.2657,191.2956,92135.0
2025-01-03 11:10:00,191.78,192.05,191.62,191.95,86489.0,191.3255,191.5949,191.1659,191.4951,86489.0
2025-01-03 11:15:00,191.92,192.03,191.78,192.0,46057.0,191.4652,191.5749,191.3255,191.545,46057.0
2025-01-03 11:20:00,192.08,192.2,191.89,192.1,76191.0,191.6248,191.7445,191.4353,191.6448,76191.0
2025-01-03 11:25:00,192.09,192.42,192.05,192.36,93182.0,191.6348,191.964,191.5949,191.9041,93182.0
2025-01-03 11:30:00,192.35,192.76,192.29,192.72,72188.0,191.8942,192.3032,191.8343,192.2633,72188.0
2025-01-03 11:35:00,192.73,193.15,192.56,193.11,72267.0,192.2733,192.6923,192.1037,192.6524,72267.0
2025-01-03 11:40:00,193.1,193.4,193.05,193.28,60788.0,192.6424,192.9417,192.5925,192.822,60788.0
2025-01-03 11:45:00,193.27,193.47,193.24,193.44,35390.0,192.812,193.0115,192.7821,192.9816,35390.0
2025-01-03 11:50:00,193.45,193.77,193.42,193.74,46683.0,192.9916,193.3108,192.9616,193.2809,46683.0
2025-01-03 11:55:00,193.7,193.75,193.34,193.36,49203.0,193.241,193.2908,192.8818,192.9018,49203.0
2025-01-03 12:00:00,193.38,193.62,193.38,193.59,40500.0,192.9217,193.1612,192.9217,193.1312,40500.0
2025-01-03 12:05:00,193.6,193.77,193.51,193.52,42747.0,193.1412,193.3108,193.0514,193.0614,42747.0
2025-01-03 12:10:00,193.51,193.6,193.35,193.38,35315.0,193.0514,193.1412,192.8918,192.9217,35315.0
2025-01-03 12:15:00,193.37,193.6,193.2,193.21,46401.0,192.9117,193.1412,192.7421,192.7521,46401.0
2025-01-03 12:20:00,193.2,193.48,193.16,193.46,69824.0,192.7421,193.0215,192.7022,193.0015,69824.0
2025-01-03 12:25:00,193.47,193.54,193.22,193.27,38315.0,193.0115,193.0813,192.7621,192.812,38315.0
2025-01-03 12:30:00,193.29,193.35,193.02,193.27,36181.0,192.8319,192.8918,192.5626,192.812,36181.0
2025-01-03 12:35:00,193.2,193.28,193.09,193.21,24045.0,192.7421,192.822,192.6324,192.7521,24045.0
2025-01-03 12:40:00,193.22,193.34,193.06,193.06,35025.0,192.7621,192.8818,192.6025,192.6025,35025.0
2025-01-03 12:45:00,193.07,193.15,192.97,193.13,30387.0,192.6125,192.6923,192.5127,192.6723,30387.0
2025-01-03 12:50:00,193.12,193.38,193.11,193.32,54991.0,192.6623,192.9217,192.6524,192.8619,54991.0
2025-01-03 12:55:00,193.32,193.33,193.17,193.26,35759.0,192.8619,192.8718,192.7122,192.802,35759.0
2025-01-03 13:00:00,193.27,193.3,193.1,193.25,23002.0,192.812,192.8419,192.6424,192.792,23002.0
2025-01-03 13:05:00,193.24,193.34,193.22,193.24,37972.0,192.7821,192.8818,192.7621,192.7821,37972.0
2025-01-03 13:10:00,193.27,193.32,193.14,193.31,32809.0,192.812,192.8619,192.6823,192.8519,32809.0
2025-01-03 13:15:00,193.34,193.59,193.32,193.57,67024.0,192.8818,193.1312,192.8619,193.1113,67024.0
2025-01-03 13:20:00,193.56,193.65,193.51,193.55,45177.0,193.1013,193.1911,193.0514,193.0913,45177.0
2025-01-03 13:25:00,193.56,193.68,193.52,193.66,48297.0,193.1013,193.221,193.0614,193.2011,48297.0
2025-01-03 13:30:00,193.68,193.76,193.4,193.42,40541.0,193.221,193.3008,192.9417,192.9616,40541.0
2025-01-03 13:35:00,193.43,193.69,193.42,193.69,40172.0,192.9716,193.231,192.9616,193.231,40172.0
2025-01-03 13:40:00,193.7,193.74,193.53,193.6,29031.0,193.241,193.2809,193.0714,193.1412,29031.0
2025-01-03 13:45:00,193.6,193.65,193.47,193.52,33313.0,193.1412,193.1911,193.0115,193.0614,33313.0
2025-01-03 13:50:00,193.53,193.68,193.45,193.63,30469.0,193.0714,193.221,192.9916,193.1711,30469.0
2025-01-03 13:55:00,193.66,193.72,193.22,193.28,68959.0,193.2011,193.2609,192.7621,192.822,68959.0
2025-01-03 14:00:00,193.27,193.61,193.2,193.53,51976.0,192.812,193.1512,192.7421,193.0714,51976.0
2025-01-03 14:05:00,193.5,193.63,193.4,193.62,30645.0,193.0414,193.1711,192.9417,193.1612,30645.0
2025-01-03 14:10:00,193.61,193.66,193.53,193.64,24056.0,193.1512,193.2011,193.0714,193.1811,24056.0
2025-01-03 14:15:00,193.63,193.68,193.53,193.64,60765.0,193.1711,193.221,193.0714,193.1811,60765.0
2025-01-03 14:20:00,193.63,193.63,193.43,193.5,40810.0,193.1711,193.1711,192.9716,193.0414,40810.0
2025-01-03 14:25:00,193.49,193.6,193.42,193.6,31008.0,193.0315,193.1412,192.9616,193.1412,31008.0
2025-01-03 14:30:00,193.59,193.63,193.49,193.63,49209.0,193.1312,193.1711,193.0315,193.1711,49209.0
2025-01-03 14:35:00,193.64,193.91,193.57,193.91,35109.0,193.1811,193.4505,193.1113,193.4505,35109.0
2025-01-03 14:40:00,193.9,193.98,193.82,193.83,46366.0,193.4405,193.5203,193.3607,193.3707,46366.0
2025-01-03 14:45:00,193.82,193.93,193.72,193.76,31428.0,193.3607,193.4704,193.2609,193.3008,31428.0
2025-01-03 14:50:00,193.77,193.78,193.61,193.68,28572.0,193.3108,193.3208,193.1512,193.221,28572.0
2025-01-03 14:55:00,193.68,193.69,193.58,193.61,35216.0,193.221,193.231,193.1212,193.1512,35216.0
2025-01-03 15:00:00,193.6,193.6,193.36,193.38,53114.0,193.1412,193.1412,192.9018,192.9217,53114.0
2025-01-03 15:05:00,193.39,193.53,193.33,193.5,93496.0,192.9317,193.0714,192.8718,193.0414,93496.0
2025-01-03 15:10:00,193.5,193.55,193.32,193.39,95010.0,193.0414,193.0913,192.8619,192.9317,95010.0
2025-01-03 15:15:00,193.38,193.45,193.31,193.39,31590.0,192.9217,192.9916,192.8519,192.9317,31590.0
2025-01-03 15:20:00,193.37,193.44,193.3,193.39,35957.0,192.9117,192.9816,192.8419,192.9317,35957.0
2025-01-03 15:25:00,193.4,193.47,193.24,193.44,36517.0,192.9417,193.0115,192.7821,192.9816,36517.0
2025-01-03 15:30:00,193.43,193.43,193.18,193.19,82023.0,192.9716,192.9716,192.7222,192.7322,82023.0
2025-01-03 15:35:00,193.23,193.36,193.16,193.28,56270.0,192.7721,192.9018,192.7022,192.822,56270.0
2025-01-03 15:40:00,193.26,193.26,193.11,193.12,43504.0,192.802,192.802,192.6524,192.6623,43504.0
2025-01-03 15:45:00,193.14,193.16,192.88,193.01,74518.0,192.6823,192.7022,192.4229,192.5526,74518.0
2025-01-03 15:50:00,192.99,193.11,192.71,193.07,161838.0,192.5326,192.6524,192.2533,192.6125,161838.0
2025-01-03 15:55:00,193.08,193.38,193.01,193.05,557994.0,192.6224,192.9217,192.5526,192.5925,557994.0
2025-01-06 09:30:00,195.15,197.52,195.06,197.4,693440.0,194.6875,197.0519,194.5977,196.9322,693440.0
2025-01-06 09:35:00,197.48,198.96,197.22,198.32,508548.0,197.012,198.4885,196.7526,197.85,508548.0
2025-01-06 09:40:00,198.35,199.56,198.03,199.0,468286.0,197.8799,199.0871,197.5607,198.5284,468286.0
2025-01-06 09:45:00,199.02,199.37,197.86,197.88,302015.0,198.5484,198.8975,197.3911,197.4111,302015.0
2025-01-06 09:50:00,197.86,198.02,197.07,197.13,246631.0,197.3911,197.5507,196.603,196.6628,246631.0
2025-01-06 09:55:00,197.16,197.59,196.71,197.0,216705.0,196.6928,197.1217,196.2438,196.5331,216705.0
2025-01-06 10:00:00,196.99,197.2,196.6,197.1,104860.0,196.5232,196.7327,196.1341,196.6329,104860.0
2025-01-06 10:05:00,197.11,197.37,196.92,197.33,122231.0,196.6429,196.9023,196.4533,196.8624,122231.0
2025-01-06 10:10:00,197.31,197.53,196.51,197.53,192136.0,196.8424,197.0619,196.0443,197.0619,192136.0
2025-01-06 10:15:00,197.54,198.14,197.29,198.12,155113.0,197.0719,197.6704,196.8225,197.6505,155113.0
2025-01-06 10:20:00,198.14,198.49,197.97,198.21,100880.0,197.6704,198.0196,197.5008,197.7403,100880.0
2025-01-06 10:25:00,198.22,198.6,197.82,198.49,93780.0,197.7503,198.1294,197.3512,198.0196,93780.0
2025-01-06 10:30:00,198.5,198.56,198.01,198.12,90095.0,198.0296,198.0894,197.5407,197.6505,90095.0
2025-01-06 10:35:00,198.11,198.5,198.02,198.39,92471.0,197.6405,198.0296,197.5507,197.9198,92471.0
2025-01-06 10:40:00,198.37,198.43,198.0,198.38,75219.0,197.8999,197.9598,197.5308,197.9099,75219.0
2025-01-06 10:45:00,198.4,198.62,198.25,198.44,61428.0,197.9298,198.1493,197.7802,197.9697,61428.0
2025-01-06 10:50:00,198.45,198.58,198.33,198.33,53289.0,197.9797,198.1094,197.86,197.86,53289.0
2025-01-06 10:55:00,198.34,198.75,198.33,198.6,79497.0,197.87,198.279,197.86,198.1294,79497.0
2025-01-06 11:00:00,198.6,198.94,198.52,198.91,97234.0,198.1294,198.4685,198.0495,198.4386,97234.0
2025-01-06 11:05:00,198.89,199.13,198.86,199.05,94968.0,198.4187,198.6581,198.3887,198.5783,94968.0
2025-01-06 11:10:00,199.07,199.15,198.81,198.89,96434.0,198.5982,198.678,198.3389,198.4187,96434.0
2025-01-06 11:15:00,198.86,199.06,198.76,199.02,72653.0,198.3887,198.5883,198.289,198.5484,72653.0
2025-01-06 11:20:00,199.02,199.15,198.91,199.04,86942.0,198.5484,198.678,198.4386,198.5683,86942.0
2025-01-06 11:25:00,199.06,199.34,198.68,199.22,117773.0,198.5883,198.8676,198.2092,198.7479,117773.0
2025-01-06 11:30:00,199.22,199.26,198.84,198.99,103788.0,198.7479,198.7878,198.3688,198.5184,103788.0
2025-01-06 11:35:00,198.96,199.15,198.83,199.14,53751.0,198.4885,198.678,198.3588,198.6681,53751.0
2025-01-06 11:40:00,199.15,199.26,198.87,198.9,64840.0,198.678,198.7878,198.3987,198.4286,64840.0
2025-01-06 11:45:00,198.93,199.04,198.56,198.74,56886.0,198.4586,198.5683,198.0894,198.269,56886.0
2025-01-06 11:50:00,198.75,198.89,198.69,198.73,56354.0,198.279,198.4187,198.2191,198.259,56354.0
2025-01-06 11:55:00,198.72,198.98,198.7,198.95,51269.0,198.2491,198.5084,198.2291,198.4785,51269.0
2025-01-06 12:00:00,198.93,199.07,198.71,199.0,61321.0,198.4586,198.5982,198.2391,198.5284,61321.0
2025-01-06 12:05:00,198.97,198.97,198.74,198.89,88701.0,198.4985,198.4985,198.269,198.4187,88701.0
2025-01-06 12:10:00,198.89,198.99,198.81,198.89,93750.0,198.4187,198.5184,198.3389,198.4187,93750.0
2025-01-06 12:15:00,198.89,198.99,198.72,198.8,79100.0,198.4187,198.5184,198.2491,198.3289,79100.0
2025-01-06 12:20:00,198.8,198.98,198.74,198.92,77722.0,198.3289,198.5084,198.269,198.4486,77722.0
2025-01-06 12:25:00,198.91,198.98,198.85,198.96,58454.0,198.4386,198.5084,198.3788,198.4885,58454.0
2025-01-06 12:30:00,198.95,199.05,198.77,198.82,74606.0,198.4785,198.5783,198.2989,198.3488,74606.0
2025-01-06 12:35:00,198.82,198.87,198.6,198.6,49509.0,198.3488,198.3987,198.1294,198.1294,49509.0
2025-01-06 12:40:00,198.63,198.75,198.46,198.61,59305.0,198.1593,198.279,197.9897,198.1393,59305.0
2025-01-06 12:45:00,198.6,198.6,198.39,198.5,57208.0,198.1294,198.1294,197.9198,198.0296,57208.0
2025-01-06 12:50:00,198.51,198.72,198.35,198.63,71601.0,198.0396,198.2491,197.8799,198.1593,71601.0
2025-01-06 12:55:00,198.61,198.66,198.4,198.61,50857.0,198.1393,198.1892,197.9298,198.1393,50857.0
2025-01-06 13:00:00,198.6,198.86,198.41,198.84,73252.0,198.1294,198.3887,197.9398,198.3688,73252.0
2025-01-06 13:05:00,198.83,198.84,198.53,198.72,43255.0,198.3588,198.3688,198.0595,198.2491,43255.0
2025-01-06 13:10:00,198.72,198.79,198.67,198.75,30912.0,198.2491,198.3189,198.1992,198.279,30912.0
2025-01-06 13:15:00,198.75,198.78,198.56,198.71,38545.0,198.279,198.3089,198.0894,198.2391,38545.0
2025-01-06 13:20:00,198.7,198.89,198.64,198.8,64971.0,198.2291,198.4187,198.1693,198.3289,64971.0
2025-01-06 13:25:00,198.78,198.9,198.72,198.83,38122.0,198.3089,198.4286,198.2491,198.3588,38122.0
2025-01-06 13:30:00,198.82,198.9,198.55,198.59,35690.0,198.3488,198.4286,198.0795,198.1194,35690.0
2025-01-06 13:35:00,198.58,198.6,198.21,198.42,51232.0,198.1094,198.1294,197.7403,197.9498,51232.0
2025-01-06 13:40:00,198.39,198.51,198.2,198.36,103562.0,197.9198,198.0396,197.7303,197.8899,103562.0
2025-01-06 13:45:00,198.39,198.42,198.05,198.08,60205.0,197.9198,197.9498,197.5807,197.6106,60205.0
2025-01-06 13:50:00,198.07,198.31,198.07,198.19,46428.0,197.6006,197.84,197.6006,197.7203,46428.0
2025-01-06 13:55:00,198.2,198.22,197.76,197.76,59672.0,197.7303,197.7503,197.2913,197.2913,59672.0
2025-01-06 14:00:00,197.79,197.83,197.39,197.42,85882.0,197.3213,197.3612,196.9222,196.9521,85882.0
2025-01-06 14:05:00,197.46,197.67,197.45,197.57,64357.0,196.9921,197.2016,196.9821,197.1018,64357.0
2025-01-06 14:10:00,197.55,197.55,197.31,197.54,48592.0,197.0818,197.0818,196.8424,197.0719,48592.0
2025-01-06 14:15:00,197.52,197.55,197.39,197.39,31240.0,197.0519,197.0818,196.9222,196.9222,31240.0
2025-01-06 14:20:00,197.4,197.5,197.28,197.36,39822.0,196.9322,197.032,196.8125,196.8923,39822.0
2025-01-06 14:25:00,197.37,197.54,197.27,197.47,50480.0,196.9023,197.0719,196.8025,197.002,50480.0
2025-01-06 14:30:00,197.49,197.49,197.2,197.24,50632.0,197.022,197.022,196.7327,196.7726,50632.0
2025-01-06 14:35:00,197.24,197.27,196.97,197.03,104364.0,196.7726,196.8025,196.5032,196.5631,104364.0
2025-01-06 14:40:00,197.01,197.18,196.93,197.18,36975.0,196.5431,196.7127,196.4633,196.7127,36975.0
2025-01-06 14:45:00,197.15,197.31,197.1,197.24,44910.0,196.6828,196.8424,196.6329,196.7726,44910.0
2025-01-06 14:50:00,197.23,197.25,197.08,197.08,50248.0,196.7626,196.7825,196.613,196.613,50248.0
2025-01-06 14:55:00,197.09,197.1,196.58,196.67,72840.0,196.6229,196.6329,196.1141,196.2039,72840.0
2025-01-06 15:00:00,196.62,196.97,196.51,196.97,48039.0,196.154,196.5032,196.0443,196.5032,48039.0
2025-01-06 15:05:00,196.97,197.11,196.87,197.01,45821.0,196.5032,196.6429,196.4035,196.5431,45821.0
2025-01-06 15:10:00,197.01,197.22,196.96,197.06,53089.0,196.5431,196.7526,196.4932,196.593,53089.0
2025-01-06 15:15:00,197.06,197.25,197.05,197.23,77757.0,196.593,196.7825,196.583,196.7626,77757.0
2025-01-06 15:20:00,197.23,197.58,197.15,197.52,75198.0,196.7626,197.1118,196.6828,197.0519,75198.0
2025-01-06 15:25:00,197.52,197.52,197.3,197.38,107955.0,197.0519,197.0519,196.8324,196.9122,107955.0
2025-01-06 15:30:00,197.36,197.51,197.19,197.26,90410.0,196.8923,197.0419,196.7227,196.7925,90410.0
2025-01-06 15:35:00,197.25,197.41,197.01,197.09,77379.0,196.7825,196.9422,196.5431,196.6229,77379.0
2025-01-06 15:40:00,197.07,197.29,196.99,197.16,80938.0,196.603,196.8225,196.5232,196.6928,80938.0
2025-01-06 15:45:00,197.17,197.5,197.06,197.3,97972.0,196.7027,197.032,196.593,196.8324,97972.0
2025-01-06 15:50:00,197.26,197.92,197.16,197.89,250443.0,196.7925,197.451,196.6928,197.421,250443.0
2025-01-06 15:55:00,197.89,198.07,197.68,198.0,523755.0,197.421,197.6006,197.2115,197.5308,523755.0
2025-01-07 09:30:00,198.2,199.7,198.2,199.48,527078.0,197.7303,199.2267,197.7303,199.0073,527078.0
2025-01-07 09:35:00,199.44,199.45,198.44,198.62,181563.0,198.9674,198.9773,197.9697,198.1493,181563.0
2025-01-07 09:40:00,198.61,199.68,198.43,199.55,181655.0,198.1393,199.2068,197.9598,199.0771,181655.0
2025-01-07 09:45:00,199.56,201.09,199.5,200.66,563361.0,199.0871,200.6134,199.0272,200.1845,563361.0
2025-01-07 09:50:00,200.66,201.65,200.6,201.29,323109.0,200.1845,201.1721,200.1246,200.813,323109.0
2025-01-07 09:55:00,201.3,202.14,201.29,201.66,359035.0,200.823,201.661,200.813,201.1821,359035.0
2025-01-07 10:00:00,201.64,201.69,200.1,200.18,369588.0,201.1621,201.212,199.6258,199.7056,369588.0
2025-01-07 10:05:00,200.2,200.46,199.58,200.03,270980.0,199.7256,199.9849,199.107,199.556,270980.0
2025-01-07 10:10:00,200.0,200.16,199.55,199.78,133129.0,199.526,199.6857,199.0771,199.3066,133129.0
2025-01-07 10:15:00,199.77,199.88,199.07,199.12,133582.0,199.2966,199.4063,198.5982,198.6481,133582.0
2025-01-07 10:20:00,199.11,200.05,198.94,199.98,187977.0,198.6381,199.5759,198.4685,199.5061,187977.0
2025-01-07 10:25:00,199.95,200.41,199.59,199.67,110417.0,199.4762,199.9351,199.117,199.1968,110417.0
2025-01-07 10:30:00,199.65,199.78,198.24,198.34,224559.0,199.1769,199.3066,197.7702,197.87,224559.0
2025-01-07 10:35:00,198.33,198.69,197.63,197.67,193338.0,197.86,198.2191,197.1616,197.2016,193338.0
2025-01-07 10:40:00,197.65,198.33,197.58,198.28,165367.0,197.1816,197.86,197.1118,197.8101,165367.0
2025-01-07 10:45:00,198.29,198.86,198.11,198.67,283691.0,197.8201,198.3887,197.6405,198.1992,283691.0
2025-01-07 10:50:00,198.68,199.12,198.59,198.8,102230.0,198.2092,198.6481,198.1194,198.3289,102230.0
2025-01-07 10:55:00,198.88,199.58,198.84,199.56,98262.0,198.4087,199.107,198.3688,199.0871,98262.0
2025-01-07 11:00:00,199.55,199.65,199.15,199.22,125045.0,199.0771,199.1769,198.678,198.7479,125045.0
2025-01-07 11:05:00,199.21,199.37,198.79,199.14,70407.0,198.7379,198.8975,198.3189,198.6681,70407.0
2025-01-07 11:10:00,199.15,199.23,198.75,199.1,64473.0,198.678,198.7579,198.279,198.6282,64473.0
2025-01-07 11:15:00,199.06,199.16,198.84,199.07,67004.0,198.5883,198.688,198.3688,198.5982,67004.0
2025-01-07 11:20:00,199.13,199.35,198.81,199.12,66363.0,198.6581,198.8776,198.3389,198.6481,66363.0
2025-01-07 11:25:00,199.14,199.71,199.07,199.57,131865.0,198.6681,199.2367,198.5982,199.0971,131865.0
2025-01-07 11:30:00,199.56,199.56,198.95,198.98,82772.0,199.0871,199.0871,198.4785,198.5084,82772.0
2025-01-07 11:35:00,199.0,199.0,198.51,198.9,115386.0,198.5284,198.5284,198.0396,198.4286,115386.0
2025-01-07 11:40:00,198.91,199.12,198.45,198.45,62061.0,198.4386,198.6481,197.9797,197.9797,62061.0
2025-01-07 11:45:00,198.47,198.47,197.92,197.96,96948.0,197.9997,197.9997,197.451,197.4909,96948.0
2025-01-07 11:50:00,197.92,197.92,197.22,197.28,88719.0,197.451,197.451,196.7526,196.8125,88719.0
2025-01-07 11:55:00,197.3,197.44,197.2,197.34,85953.0,196.8324,196.9721,196.7327,196.8723,85953.0
2025-01-07 12:00:00,197.34,197.53,197.04,197.12,110707.0,196.8723,197.0619,196.573,196.6529,110707.0
2025-01-07 12:05:00,197.09,197.58,197.06,197.43,127277.0,196.6229,197.1118,196.593,196.9621,127277.0
2025-01-07 12:10:00,197.43,197.97,197.3,197.96,67163.0,196.9621,197.5008,196.8324,197.4909,67163.0
2025-01-07 12:15:00,197.95,198.12,197.83,198.0,67225.0,197.4809,197.6505,197.3612,197.5308,67225.0
2025-01-07 12:20:00,197.93,197.96,197.59,197.68,43876.0,197.4609,197.4909,197.1217,197.2115,43876.0
2025-01-07 12:25:00,197.7,197.79,197.5,197.68,60664.0,197.2315,197.3213,197.032,197.2115,60664.0
2025-01-07 12:30:00,197.66,197.79,197.5,197.54,74809.0,197.1916,197.3213,197.032,197.0719,74809.0
2025-01-07 12:35:00,197.5,197.57,197.06,197.13,64378.0,197.032,197.1018,196.593,196.6628,64378.0
2025-01-07 12:40:00,197.12,197.13,196.85,196.9,51766.0,196.6529,196.6628,196.3835,196.4334,51766.0
2025-01-07 12:45:00,196.9,196.94,196.73,196.86,53491.0,196.4334,196.4733,196.2638,196.3935,53491.0
2025-01-07 12:50:00,196.89,196.95,196.6,196.81,55122.0,196.4234,196.4833,196.1341,196.3436,55122.0
2025-01-07 12:55:00,196.81,197.16,196.73,197.12,75147.0,196.3436,196.6928,196.2638,196.6529,75147.0
2025-01-07 13:00:00,197.1,197.38,197.07,197.33,43404.0,196.6329,196.9122,196.603,196.8624,43404.0
2025-01-07 13:05:00,197.34,197.45,197.26,197.36,34670.0,196.8723,196.9821,196.7925,196.8923,34670.0
2025-01-07 13:10:00,197.36,197.41,197.2,197.31,30970.0,196.8923,196.9422,196.7327,196.8424,30970.0
2025-01-07 13:15:00,197.35,197.5,197.22,197.35,29390.0,196.8823,197.032,196.7526,196.8823,29390.0
2025-01-07 13:20:00,197.32,197.62,197.3,197.55,73054.0,196.8524,197.1517,196.8324,197.0818,73054.0
2025-01-07 13:25:00,197.56,197.71,197.52,197.7,45063.0,197.0918,197.2415,197.0519,197.2315,45063.0
2025-01-07 13:30:00,197.68,197.69,197.44,197.47,32782.0,197.2115,197.2215,196.9721,197.002,32782.0
2025-01-07 13:35:00,197.49,197.52,197.31,197.43,31418.0,197.022,197.0519,196.8424,196.9621,31418.0
2025-01-07 13:40:00,197.45,197.47,196.97,197.04,36258.0,196.9821,197.002,196.5032,196.573,36258.0
2025-01-07 13:45:00,197.02,197.09,196.9,197.06,46355.0,196.5531,196.6229,196.4334,196.593,46355.0
2025-01-07 13:50:00,197.03,197.31,196.95,197.29,33363.0,196.5631,196.8424,196.4833,196.8225,33363.0
2025-01-07 13:55:00,197.3,197.43,197.2,197.4,40052.0,196.8324,196.9621,196.7327,196.9322,40052.0
2025-01-07 14:00:00,197.41,197.5,197.31,197.44,34929.0,196.9422,197.032,196.8424,196.9721,34929.0
2025-01-07 14:05:00,197.43,197.62,197.38,197.58,37208.0,196.9621,197.1517,196.9122,197.1118,37208.0
2025-01-07 14:10:00,197.59,197.89,197.59,197.65,52166.0,197.1217,197.421,197.1217,197.1816,52166.0
2025-01-07 14:15:00,197.65,197.75,197.58,197.7,71158.0,197.1816,197.2814,197.1118,197.2315,71158.0
2025-01-07 14:20:00,197.72,197.73,197.56,197.67,39679.0,197.2514,197.2614,197.0918,197.2016,39679.0
2025-01-07 14:25:00,197.7,197.74,197.58,197.64,75252.0,197.2315,197.2714,197.1118,197.1716,75252.0
2025-01-07 14:30:00,197.69,197.71,197.38,197.5,35161.0,197.2215,197.2415,196.9122,197.032,35161.0
2025-01-07 14:35:00,197.5,197.57,197.24,197.27,48624.0,197.032,197.1018,196.7726,196.8025,48624.0
2025-01-07 14:40:00,197.27,197.4,197.08,197.39,55146.0,196.8025,196.9322,196.613,196.9222,55146.0
2025-01-07 14:45:00,197.4,197.44,197.19,197.22,40151.0,196.9322,196.9721,196.7227,196.7526,40151.0
2025-01-07 14:50:00,197.24,197.37,197.17,197.28,25501.0,196.7726,196.9023,196.7027,196.8125,25501.0
2025-01-07 14:55:00,197.31,197.35,197.19,197.23,44431.0,196.8424,196.8823,196.7227,196.7626,44431.0
2025-01-07 15:00:00,197.24,197.34,197.01,197.27,81014.0,196.7726,196.8723,196.5431,196.8025,81014.0
2025-01-07 15:05:00,197.3,197.57,197.07,197.12,94300.0,196.8324,197.1018,196.603,196.6529,94300.0
2025-01-07 15:10:00,197.11,197.11,196.83,196.85,98028.0,196.6429,196.6429,196.3635,196.3835,98028.0
2025-01-07 15:15:00,196.86,196.96,196.64,196.75,87174.0,196.3935,196.4932,196.174,196.2837,87174.0
2025-01-07 15:20:00,196.76,196.77,196.21,196.24,85416.0,196.2937,196.3037,195.745,195.7749,85416.0
2025-01-07 15:25:00,196.27,196.32,196.03,196.28,89454.0,195.8049,195.8548,195.5654,195.8148,89454.0
2025-01-07 15:30:00,196.3,196.5,196.24,196.25,94390.0,195.8348,196.0343,195.7749,195.7849,94390.0
2025-01-07 15:35:00,196.26,196.36,195.94,196.35,106826.0,195.7949,195.8947,195.4757,195.8847,106826.0
2025-01-07 15:40:00,196.36,196.77,196.31,196.54,104039.0,195.8947,196.3037,195.8448,196.0742,104039.0
2025-01-07 15:45:00,196.53,196.82,196.46,196.68,95414.0,196.0643,196.3536,195.9944,196.2139,95414.0
2025-01-07 15:50:00,196.66,196.77,196.27,196.73,204886.0,196.1939,196.3037,195.8049,196.2638,204886.0
2025-01-07 15:55:00,196.71,197.03,196.57,196.75,416490.0,196.2438,196.5631,196.1042,196.2837,416490.0
2025-01-08 09:30:00,193.89,195.41,193.75,195.22,483816.0,193.4305,194.9469,193.2908,194.7574,483816.0
2025-01-08 09:35:00,195.23,195.94,194.67,195.36,234212.0,194.7673,195.4757,194.2087,194.897,234212.0
2025-01-08 09:40:00,195.37,195.8,194.96,195.18,167062.0,194.907,195.336,194.498,194.7175,167062.0
2025-01-08 09:45:00,195.19,195.74,194.6,195.62,180433.0,194.7274,195.2761,194.1388,195.1564,180433.0
2025-01-08 09:50:00,195.58,196.01,195.09,195.74,177568.0,195.1165,195.5455,194.6277,195.2761,177568.0
2025-01-08 09:55:00,195.72,196.71,195.7,196.56,176746.0,195.2562,196.2438,195.2362,196.0942,176746.0
2025-01-08 10:00:00,196.59,197.44,196.51,197.29,237296.0,196.1241,196.9721,196.0443,196.8225,237296.0
2025-01-08 10:05:00,197.36,197.52,196.84,197.44,108598.0,196.8923,197.0519,196.3735,196.9721,108598.0
2025-01-08 10:10:00,197.48,197.64,195.89,195.96,162181.0,197.012,197.1716,195.4258,195.4956,162181.0
2025-01-08 10:15:00,195.96,196.86,195.84,196.54,110916.0,195.4956,196.3935,195.3759,196.0742,110916.0
2025-01-08 10:20:00,196.55,196.61,195.73,196.33,107265.0,196.0842,196.1441,195.2662,195.8647,107265.0
2025-01-08 10:25:00,196.36,196.6,195.86,195.95,96114.0,195.8947,196.1341,195.3958,195.4856,96114.0
2025-01-08 10:30:00,195.93,196.19,195.77,196.17,100070.0,195.4657,195.7251,195.3061,195.7051,100070.0
2025-01-08 10:35:00,196.18,196.73,196.04,196.07,151119.0,195.7151,196.2638,195.5754,195.6053,151119.0
2025-01-08 10:40:00,196.08,196.17,195.35,195.43,62442.0,195.6153,195.7051,194.8871,194.9669,62442.0
2025-01-08 10:45:00,195.43,195.79,195.39,195.71,51380.0,194.9669,195.326,194.927,195.2462,51380.0
2025-01-08 10:50:00,195.75,195.99,195.56,195.88,70134.0,195.2861,195.5255,195.0966,195.4158,70134.0
2025-01-08 10:55:00,195.91,196.01,195.56,195.84,118921.0,195.4457,195.5455,195.0966,195.3759,118921.0
2025-01-08 11:00:00,195.84,195.9,195.21,195.26,121168.0,195.3759,195.4357,194.7474,194.7973,121168.0
2025-01-08 11:05:00,195.28,195.56,195.04,195.34,56585.0,194.8172,195.0966,194.5778,194.8771,56585.0
2025-01-08 11:10:00,195.43,195.77,195.35,195.48,42093.0,194.9669,195.3061,194.8871,195.0167,42093.0
2025-01-08 11:15:00,195.47,195.67,195.3,195.65,52928.0,195.0068,195.2063,194.8372,195.1863,52928.0
2025-01-08 11:20:00,195.71,195.98,195.71,195.95,40616.0,195.2462,195.5156,195.2462,195.4856,40616.0
2025-01-08 11:25:00,195.97,196.03,195.76,195.94,113365.0,195.5056,195.5654,195.2961,195.4757,113365.0
2025-01-08 11:30:00,195.93,196.14,195.88,196.08,87673.0,195.4657,195.6752,195.4158,195.6153,87673.0
2025-01-08 11:35:00,196.08,196.35,196.03,196.1,87275.0,195.6153,195.8847,195.5654,195.6353,87275.0
2025-01-08 11:40:00,196.13,196.66,196.09,196.51,119939.0,195.6652,196.1939,195.6253,196.0443,119939.0
2025-01-08 11:45:00,196.55,196.74,196.47,196.69,90263.0,196.0842,196.2738,196.0044,196.2239,90263.0
2025-01-08 11:50:00,196.69,196.74,196.56,196.7,80778.0,196.2239,196.2738,196.0942,196.2339,80778.0
2025-01-08 11:55:00,196.68,196.9,196.59,196.75,120033.0,196.2139,196.4334,196.1241,196.2837,120033.0
2025-01-08 12:00:00,196.77,196.88,196.52,196.55,117908.0,196.3037,196.4134,196.0543,196.0842,117908.0
2025-01-08 12:05:00,196.56,196.77,196.45,196.77,118467.0,196.0942,196.3037,195.9844,196.3037,118467.0
2025-01-08 12:10:00,196.8,196.83,196.4,196.45,54548.0,196.3336,196.3635,195.9346,195.9844,54548.0
2025-01-08 12:15:00,196.47,196.53,196.08,196.42,76330.0,196.0044,196.0643,195.6153,195.9545,76330.0
2025-01-08 12:20:00,196.45,196.5,195.9,196.03,64111.0,195.9844,196.0343,195.4357,195.5654,64111.0
2025-01-08 12:25:00,196.05,196.17,195.57,195.68,104305.0,195.5854,195.7051,195.1065,195.2163,104305.0
2025-01-08 12:30:00,195.71,195.72,195.35,195.62,125033.0,195.2462,195.2562,194.8871,195.1564,125033.0
2025-01-08 12:35:00,195.63,195.78,195.46,195.47,58355.0,195.1664,195.316,194.9968,195.0068,58355.0
2025-01-08 12:40:00,195.46,195.99,195.39,195.92,43355.0,194.9968,195.5255,194.927,195.4557,43355.0
2025-01-08 12:45:00,195.96,195.98,195.68,195.71,63181.0,195.4956,195.5156,195.2163,195.2462,63181.0
2025-01-08 12:50:00,195.71,196.0,195.63,195.99,75664.0,195.2462,195.5355,195.1664,195.5255,75664.0
2025-01-08 12:55:00,196.0,196.23,195.95,196.1,41040.0,195.5355,195.765,195.4856,195.6353,41040.0
2025-01-08 13:00:00,196.08,196.51,196.05,196.4,60038.0,195.6153,196.0443,195.5854,195.9346,60038.0
2025-01-08 13:05:00,196.44,196.56,196.32,196.51,40599.0,195.9745,196.0942,195.8548,196.0443,40599.0
2025-01-08 13:10:00,196.5,196.65,196.45,196.54,36460.0,196.0343,196.184,195.9844,196.0742,36460.0
2025-01-08 13:15:00,196.54,196.83,196.54,196.75,50739.0,196.0742,196.3635,196.0742,196.2837,50739.0
2025-01-08 13:20:00,196.74,196.92,196.65,196.92,32181.0,196.2738,196.4533,196.184,196.4533,32181.0
2025-01-08 13:25:00,196.91,197.2,196.88,196.91,130085.0,196.4434,196.7327,196.4134,196.4434,130085.0
2025-01-08 13:30:00,196.91,196.91,196.61,196.69,36482.0,196.4434,196.4434,196.1441,196.2239,36482.0
2025-01-08 13:35:00,196.7,196.8,196.59,196.74,68223.0,196.2339,196.3336,196.1241,196.2738,68223.0
2025-01-08 13:40:00,196.74,196.84,196.55,196.82,35155.0,196.2738,196.3735,196.0842,196.3536,35155.0
2025-01-08 13:45:00,196.81,196.84,196.44,196.44,31139.0,196.3436,196.3735,195.9745,195.9745,31139.0
2025-01-08 13:50:00,196.49,196.53,195.98,196.1,40126.0,196.0244,196.0643,195.5156,195.6353,40126.0
2025-01-08 13:55:00,196.08,196.28,196.01,196.17,52328.0,195.6153,195.8148,195.5455,195.7051,52328.0
2025-01-08 14:00:00,196.17,196.24,195.82,196.01,55292.0,195.7051,195.7749,195.3559,195.5455,55292.0
2025-01-08 14:05:00,196.0,196.69,195.99,196.67,75376.0,195.5355,196.2239,195.5255,196.2039,75376.0
2025-01-08 14:10:00,196.67,196.67,196.04,196.04,43127.0,196.2039,196.2039,195.5754,195.5754,43127.0
2025-01-08 14:15:00,196.05,196.67,196.03,196.63,45383.0,195.5854,196.2039,195.5654,196.164,45383.0
2025-01-08 14:20:00,196.62,196.77,196.52,196.62,39586.0,196.154,196.3037,196.0543,196.154,39586.0
2025-01-08 14:25:00,196.61,197.02,196.45,196.86,57028.0,196.1441,196.5531,195.9844,196.3935,57028.0
2025-01-08 14:30:00,196.84,196.84,196.13,196.16,45009.0,196.3735,196.3735,195.6652,195.6951,45009.0
2025-01-08 14:35:00,196.16,196.35,196.05,196.05,34058.0,195.6951,195.8847,195.5854,195.5854,34058.0
2025-01-08 14:40:00,196.06,196.08,195.71,195.89,58091.0,195.5954,195.6153,195.2462,195.4258,58091.0
2025-01-08 14:45:00,195.85,196.05,195.79,195.9,33555.0,195.3859,195.5854,195.326,195.4357,33555.0
2025-01-08 14:50:00,195.94,196.08,195.65,195.68,51637.0,195.4757,195.6153,195.1863,195.2163,51637.0
2025-01-08 14:55:00,195.72,195.94,195.63,195.78,50771.0,195.2562,195.4757,195.1664,195.316,50771.0
2025-01-08 15:00:00,195.79,195.86,195.6,195.85,45439.0,195.326,195.3958,195.1365,195.3859,45439.0
2025-01-08 15:05:00,195.84,195.86,195.53,195.53,39723.0,195.3759,195.3958,195.0666,195.0666,39723.0
2025-01-08 15:10:00,195.54,195.68,195.17,195.18,71289.0,195.0766,195.2163,194.7075,194.7175,71289.0
2025-01-08 15:15:00,195.18,195.68,195.17,195.61,59404.0,194.7175,195.2163,194.7075,195.1464,59404.0
2025-01-08 15:20:00,195.62,195.68,195.49,195.55,42704.0,195.1564,195.2163,195.0267,195.0866,42704.0
2025-01-08 15:25:00,195.54,195.6,195.35,195.39,40498.0,195.0766,195.1365,194.8871,194.927,40498.0
2025-01-08 15:30:00,195.38,195.42,195.0,195.01,45362.0,194.917,194.9569,194.5379,194.5479,45362.0
2025-01-08 15:35:00,195.0,195.14,194.83,194.87,107317.0,194.5379,194.6776,194.3683,194.4082,107317.0
2025-01-08 15:40:00,194.88,195.32,194.85,195.25,108344.0,194.4182,194.8571,194.3882,194.7873,108344.0
2025-01-08 15:45:00,195.26,195.38,195.13,195.13,75280.0,194.7973,194.917,194.6676,194.6676,75280.0
2025-01-08 15:50:00,195.13,195.52,195.09,195.21,176555.0,194.6676,195.0566,194.6277,194.7474,176555.0
2025-01-08 15:55:00,195.19,195.84,195.16,195.45,666341.0,194.7274,195.3759,194.6975,194.9868,666341.0
2025-01-10 09:30:00,195.57,197.62,194.94,196.2,823243.0,195.1065,197.1517,194.478,195.735,823243.0
2025-01-10 09:35:00,196.12,196.25,194.32,194.36,206712.0,195.6552,195.7849,193.8595,193.8994,206712.0
2025-01-10 09:40:00,194.32,195.0,193.95,194.47,220167.0,193.8595,194.5379,193.4904,194.0091,220167.0
2025-01-10 09:45:00,194.43,194.59,193.09,193.42,211756.0,193.9692,194.1289,192.6324,192.9616,211756.0
2025-01-10 09:50:00,193.41,193.58,192.93,193.09,164147.0,192.9516,193.1212,192.4728,192.6324,164147.0
2025-01-10 09:55:00,193.12,193.56,192.95,193.26,151364.0,192.6623,193.1013,192.4927,192.802,151364.0
2025-01-10 10:00:00,193.23,193.23,192.23,192.36,190990.0,192.7721,192.7721,191.7744,191.9041,190990.0
2025-01-10 10:05:00,192.38,192.62,191.62,191.66,218533.0,191.9241,192.1635,191.1659,191.2058,218533.0
2025-01-10 10:10:00,191.65,192.13,191.6,191.95,156074.0,191.1958,191.6747,191.1459,191.4951,156074.0
2025-01-10 10:15:00,191.94,193.03,191.94,192.62,185959.0,191.4851,192.5726,191.4851,192.1635,185959.0
2025-01-10 10:20:00,192.59,193.4,192.54,193.38,92158.0,192.1336,192.9417,192.0837,192.9217,92158.0
2025-01-10 10:25:00,193.37,193.9,193.03,193.79,82157.0,192.9117,193.4405,192.5726,193.3307,82157.0
2025-01-10 10:30:00,193.82,194.43,193.63,194.18,147795.0,193.3607,193.9692,193.1711,193.7198,147795.0
2025-01-10 10:35:00,194.2,194.88,194.11,194.74,151384.0,193.7398,194.4182,193.65,194.2785,151384.0
2025-01-10 10:40:00,194.74,195.17,194.68,194.76,164755.0,194.2785,194.7075,194.2186,194.2985,164755.0
2025-01-10 10:45:00,194.81,195.63,194.7,195.34,158285.0,194.3483,195.1664,194.2386,194.8771,158285.0
2025-01-10 10:50:00,195.33,195.35,194.64,195.21,141164.0,194.8671,194.8871,194.1787,194.7474,141164.0
2025-01-10 10:55:00,195.18,195.28,194.58,194.71,112444.0,194.7175,194.8172,194.1189,194.2486,112444.0
2025-01-10 11:00:00,194.73,194.9,194.25,194.34,142727.0,194.2685,194.4381,193.7897,193.8794,142727.0
2025-01-10 11:05:00,194.33,194.45,193.68,193.9,76516.0,193.8695,193.9892,193.221,193.4405,76516.0
2025-01-10 11:10:00,193.88,193.95,193.26,193.3,84228.0,193.4205,193.4904,192.802,192.8419,84228.0
2025-01-10 11:15:00,193.32,193.9,193.27,193.64,92010.0,192.8619,193.4405,192.812,193.1811,92010.0
2025-01-10 11:20:00,193.62,193.84,193.49,193.68,78955.0,193.1612,193.3806,193.0315,193.221,78955.0
2025-01-10 11:25:00,193.67,194.0,193.66,193.82,93881.0,193.211,193.5403,193.2011,193.3607,93881.0
2025-01-10 11:30:00,193.84,194.08,193.47,193.64,64626.0,193.3806,193.6201,193.0115,193.1811,64626.0
2025-01-10 11:35:00,193.66,193.94,193.49,193.53,62922.0,193.2011,193.4804,193.0315,193.0714,62922.0
2025-01-10 11:40:00,193.52,193.98,193.52,193.92,59697.0,193.0614,193.5203,193.0614,193.4604,59697.0
2025-01-10 11:45:00,193.9,193.98,193.47,193.51,51954.0,193.4405,193.5203,193.0115,193.0514,51954.0
2025-01-10 11:50:00,193.56,194.0,193.56,193.92,57507.0,193.1013,193.5403,193.1013,193.4604,57507.0
2025-01-10 11:55:00,193.88,193.92,193.39,193.45,56724.0,193.4205,193.4604,192.9317,192.9916,56724.0
2025-01-10 12:00:00,193.46,193.51,193.26,193.31,93668.0,193.0015,193.0514,192.802,192.8519,93668.0
2025-01-10 12:05:00,193.32,193.33,192.8,192.89,123338.0,192.8619,192.8718,192.3431,192.4329,123338.0
2025-01-10 12:10:00,192.88,193.0,192.74,193.0,41297.0,192.4229,192.5426,192.2832,192.5426,41297.0
2025-01-10 12:15:00,193.01,193.45,192.99,193.45,54949.0,192.5526,192.9916,192.5326,192.9916,54949.0
2025-01-10 12:20:00,193.45,193.58,193.07,193.17,56816.0,192.9916,193.1212,192.6125,192.7122,56816.0
2025-01-10 12:25:00,193.17,193.56,193.16,193.54,35323.0,192.7122,193.1013,192.7022,193.0813,35323.0
2025-01-10 12:30:00,193.51,193.73,193.39,193.67,64959.0,193.0514,193.2709,192.9317,193.211,64959.0
2025-01-10 12:35:00,193.67,194.17,193.61,194.09,57172.0,193.211,193.7098,193.1512,193.63,57172.0
2025-01-10 12:40:00,194.13,194.44,194.06,194.4,59557.0,193.6699,193.9792,193.6001,193.9393,59557.0
2025-01-10 12:45:00,194.4,194.42,194.22,194.31,51994.0,193.9393,193.9593,193.7597,193.8495,51994.0
2025-01-10 12:50:00,194.33,194.52,194.27,194.51,79160.0,193.8695,194.059,193.8096,194.049,79160.0
2025-01-10 12:55:00,194.53,194.8,194.39,194.74,110770.0,194.069,194.3384,193.9293,194.2785,110770.0
2025-01-10 13:00:00,194.74,194.74,194.28,194.32,116965.0,194.2785,194.2785,193.8196,193.8595,116965.0
2025-01-10 13:05:00,194.36,194.72,194.33,194.6,81572.0,193.8994,194.2585,193.8695,194.1388,81572.0
2025-01-10 13:10:00,194.6,194.73,194.59,194.67,51767.0,194.1388,194.2685,194.1289,194.2087,51767.0
2025-01-10 13:15:00,194.67,194.72,194.49,194.65,51152.0,194.2087,194.2585,194.0291,194.1887,51152.0
2025-01-10 13:20:00,194.64,195.08,194.6,194.9,74431.0,194.1787,194.6177,194.1388,194.4381,74431.0
2025-01-10 13:25:00,194.92,195.32,194.85,195.14,64826.0,194.4581,194.8571,194.3882,194.6776,64826.0
2025-01-10 13:30:00,195.14,195.35,194.83,195.29,43891.0,194.6776,194.8871,194.3683,194.8272,43891.0
2025-01-10 13:35:00,195.25,195.72,195.22,195.63,71037.0,194.7873,195.2562,194.7574,195.1664,71037.0
2025-01-10 13:40:00,195.6,195.71,195.42,195.65,39984.0,195.1365,195.2462,194.9569,195.1863,39984.0
2025-01-10 13:45:00,195.67,195.99,195.45,195.91,123535.0,195.2063,195.5255,194.9868,195.4457,123535.0
2025-01-10 13:50:00,195.9,195.99,195.55,195.8,51666.0,195.4357,195.5255,195.0866,195.336,51666.0
2025-01-10 13:55:00,195.79,196.15,195.77,196.12,105813.0,195.326,195.6852,195.3061,195.6552,105813.0
2025-01-10 14:00:00,196.1,196.1,195.59,195.7,83406.0,195.6353,195.6353,195.1265,195.2362,83406.0
2025-01-10 14:05:00,195.71,195.71,195.22,195.22,68420.0,195.2462,195.2462,194.7574,194.7574,68420.0
2025-01-10 14:10:00,195.25,195.32,195.08,195.21,39304.0,194.7873,194.8571,194.6177,194.7474,39304.0
2025-01-10 14:15:00,195.22,195.37,195.17,195.25,46984.0,194.7574,194.907,194.7075,194.7873,46984.0
2025-01-10 14:20:00,195.24,195.27,194.85,195.01,93424.0,194.7773,194.8072,194.3882,194.5479,93424.0
2025-01-10 14:25:00,195.05,195.29,195.05,195.16,54674.0,194.5878,194.8272,194.5878,194.6975,54674.0
2025-01-10 14:30:00,195.15,195.15,194.81,194.82,62475.0,194.6875,194.6875,194.3483,194.3583,62475.0
2025-01-10 14:35:00,194.81,194.94,194.63,194.81,43422.0,194.3483,194.478,194.1688,194.3483,43422.0
2025-01-10 14:40:00,194.8,194.92,194.6,194.62,58229.0,194.3384,194.4581,194.1388,194.1588,58229.0
2025-01-10 14:45:00,194.61,194.63,194.29,194.32,56870.0,194.1488,194.1688,193.8296,193.8595,56870.0
2025-01-10 14:50:00,194.29,194.64,194.26,194.64,67741.0,193.8296,194.1787,193.7996,194.1787,67741.0
2025-01-10 14:55:00,194.63,194.71,194.36,194.44,55346.0,194.1688,194.2486,193.8994,193.9792,55346.0
2025-01-10 15:00:00,194.44,194.53,194.23,194.45,49887.0,193.9792,194.069,193.7697,193.9892,49887.0
2025-01-10 15:05:00,194.45,194.55,194.22,194.29,45518.0,193.9892,194.0889,193.7597,193.8296,45518.0
2025-01-10 15:10:00,194.27,194.29,193.74,193.8,84016.0,193.8096,193.8296,193.2809,193.3407,84016.0
2025-01-10 15:15:00,193.81,193.95,193.58,193.63,63491.0,193.3507,193.4904,193.1212,193.1711,63491.0
2025-01-10 15:20:00,193.63,193.74,193.58,193.6,80206.0,193.1711,193.2809,193.1212,193.1412,80206.0
2025-01-10 15:25:00,193.62,193.65,193.25,193.31,84536.0,193.1612,193.1911,192.792,192.8519,84536.0
2025-01-10 15:30:00,193.3,193.46,193.04,193.15,66641.0,192.8419,193.0015,192.5825,192.6923,66641.0
2025-01-10 15:35:00,193.13,193.69,193.13,193.65,97195.0,192.6723,193.231,192.6723,193.1911,97195.0
2025-01-10 15:40:00,193.64,193.7,193.3,193.35,108366.0,193.1811,193.241,192.8419,192.8918,108366.0
2025-01-10 15:45:00,193.34,193.35,193.11,193.17,103643.0,192.8818,192.8918,192.6524,192.7122,103643.0
2025-01-10 15:50:00,193.14,193.52,192.83,193.45,286292.0,192.6823,193.0614,192.373,192.9916,286292.0
2025-01-10 15:55:00,193.43,193.46,192.97,193.16,613240.0,192.9716,193.0015,192.5127,192.7022,613240.0
2025-01-13 09:30:00,191.35,191.77,189.62,190.08,1000585.0,190.8965,191.3155,189.1706,189.6295,1000585.0
2025-01-13 09:35:00,190.06,190.15,188.66,189.25,396670.0,189.6096,189.6994,188.2129,188.8015,396670.0
2025-01-13 09:40:00,189.25,190.03,189.13,189.84,268268.0,188.8015,189.5797,188.6818,189.3901,268268.0
2025-01-13 09:45:00,189.83,190.47,188.96,190.36,297244.0,189.3801,190.0186,188.5122,189.9089,297244.0
2025-01-13 09:50:00,190.4,190.79,189.88,190.58,159222.0,189.9488,190.3379,189.43,190.1284,159222.0
2025-01-13 09:55:00,190.58,190.82,190.17,190.69,208770.0,190.1284,190.3678,189.7193,190.2381,208770.0
2025-01-13 10:00:00,190.69,191.02,190.29,190.77,120394.0,190.2381,190.5673,189.839,190.3179,120394.0
2025-01-13 10:05:00,190.78,191.42,190.75,190.91,94920.0,190.3279,190.9664,190.298,190.4576,94920.0
2025-01-13 10:10:00,190.91,191.01,190.76,190.86,71074.0,190.4576,190.5573,190.3079,190.4077,71074.0
2025-01-13 10:15:00,190.89,190.99,190.68,190.68,95988.0,190.4376,190.5374,190.2281,190.2281,95988.0
2025-01-13 10:20:00,190.66,191.1,190.54,190.66,73719.0,190.2082,190.6471,190.0885,190.2082,73719.0
2025-01-13 10:25:00,190.66,190.9,190.55,190.74,65845.0,190.2082,190.4476,190.0984,190.288,65845.0
2025-01-13 10:30:00,190.81,191.31,190.76,191.09,120462.0,190.3578,190.8566,190.3079,190.6371,120462.0
2025-01-13 10:35:00,191.08,191.47,191.0,191.38,71786.0,190.6272,191.0162,190.5474,190.9265,71786.0
2025-01-13 10:40:00,191.38,191.47,191.13,191.31,83136.0,190.9265,191.0162,190.6771,190.8566,83136.0
2025-01-13 10:45:00,191.33,191.58,191.23,191.52,117844.0,190.8766,191.126,190.7768,191.0661,117844.0
2025-01-13 10:50:00,191.5,191.51,191.15,191.38,98226.0,191.0462,191.0562,190.697,190.9265,98226.0
2025-01-13 10:55:00,191.42,191.58,190.91,190.92,71067.0,190.9664,191.126,190.4576,190.4676,71067.0
2025-01-13 11:00:00,190.93,191.46,190.93,191.31,62778.0,190.4775,191.0063,190.4775,190.8566,62778.0
2025-01-13 11:05:00,191.31,191.35,190.58,190.64,90916.0,190.8566,190.8965,190.1284,190.1882,90916.0
2025-01-13 11:10:00,190.64,190.77,190.56,190.67,54320.0,190.1882,190.3179,190.1084,190.2181,54320.0
2025-01-13 11:15:00,190.66,190.75,190.55,190.6,46266.0,190.2082,190.298,190.0984,190.1483,46266.0
2025-01-13 11:20:00,190.62,190.89,190.43,190.53,95454.0,190.1683,190.4376,189.9787,190.0785,95454.0
2025-01-13 11:25:00,190.52,190.71,190.1,190.11,65837.0,190.0685,190.258,189.6495,189.6595,65837.0
2025-01-13 11:30:00,190.1,190.54,190.07,190.5,55114.0,189.6495,190.0885,189.6196,190.0485,55114.0
2025-01-13 11:35:00,190.51,190.99,190.33,190.39,72299.0,190.0585,190.5374,189.8789,189.9388,72299.0
2025-01-13 11:40:00,190.4,190.96,190.39,190.88,68030.0,189.9488,190.5075,189.9388,190.4276,68030.0
2025-01-13 11:45:00,190.9,190.9,190.58,190.68,58415.0,190.4476,190.4476,190.1284,190.2281,58415.0
2025-01-13 11:50:00,190.73,190.77,190.29,190.34,61259.0,190.278,190.3179,189.839,189.8889,61259.0
2025-01-13 11:55:00,190.34,190.34,190.03,190.15,80156.0,189.8889,189.8889,189.5797,189.6994,80156.0
2025-01-13 12:00:00,190.14,190.55,190.04,190.32,85863.0,189.6894,190.0984,189.5896,189.869,85863.0
2025-01-13 12:05:00,190.33,190.6,190.24,190.47,48646.0,189.8789,190.1483,189.7892,190.0186,48646.0
2025-01-13 12:10:00,190.45,190.64,190.37,190.59,41226.0,189.9987,190.1882,189.9189,190.1383,41226.0
2025-01-13 12:15:00,190.59,190.66,190.4,190.57,48655.0,190.1383,190.2082,189.9488,190.1184,48655.0
2025-01-13 12:20:00,190.55,190.88,190.46,190.81,50104.0,190.0984,190.4276,190.0086,190.3578,50104.0
2025-01-13 12:25:00,190.8,190.99,190.68,190.74,39399.0,190.3478,190.5374,190.2281,190.288,39399.0
2025-01-13 12:30:00,190.7,190.92,190.56,190.84,87187.0,190.2481,190.4676,190.1084,190.3877,87187.0
2025-01-13 12:35:00,190.84,190.94,190.64,190.67,40479.0,190.3877,190.4875,190.1882,190.2181,40479.0
2025-01-13 12:40:00,190.65,190.93,190.59,190.74,26959.0,190.1982,190.4775,190.1383,190.288,26959.0
2025-01-13 12:45:00,190.71,190.86,190.62,190.75,30138.0,190.258,190.4077,190.1683,190.298,30138.0
2025-01-13 12:50:00,190.75,191.07,190.72,190.95,37656.0,190.298,190.6172,190.268,190.4975,37656.0
2025-01-13 12:55:00,190.96,191.36,190.93,191.31,76464.0,190.5075,190.9065,190.4775,190.8566,76464.0
2025-01-13 13:00:00,191.26,191.46,191.19,191.27,56498.0,190.8067,191.0063,190.7369,190.8167,56498.0
2025-01-13 13:05:00,191.25,191.4,191.2,191.27,39776.0,190.7968,190.9464,190.7469,190.8167,39776.0
2025-01-13 13:10:00,191.28,191.48,191.24,191.32,33220.0,190.8267,191.0262,190.7868,190.8666,33220.0
2025-01-13 13:15:00,191.33,191.39,191.07,191.16,34999.0,190.8766,190.9364,190.6172,190.707,34999.0
2025-01-13 13:20:00,191.18,191.18,191.02,191.11,22886.0,190.7269,190.7269,190.5673,190.6571,22886.0
2025-01-13 13:25:00,191.15,191.4,191.09,191.4,36510.0,190.697,190.9464,190.6371,190.9464,36510.0
2025-01-13 13:30:00,191.37,191.52,191.22,191.45,51806.0,190.9165,191.0661,190.7668,190.9963,51806.0
2025-01-13 13:35:00,191.45,191.49,191.27,191.49,39322.0,190.9963,191.0362,190.8167,191.0362,39322.0
2025-01-13 13:40:00,191.47,191.47,191.26,191.35,29092.0,191.0162,191.0162,190.8067,190.8965,29092.0
2025-01-13 13:45:00,191.36,191.7,191.32,191.68,55072.0,190.9065,191.2457,190.8666,191.2257,55072.0
2025-01-13 13:50:00,191.66,191.71,191.51,191.54,55481.0,191.2058,191.2557,191.0562,191.0861,55481.0
2025-01-13 13:55:00,191.54,191.83,191.54,191.82,70552.0,191.0861,191.3754,191.0861,191.3654,70552.0
2025-01-13 14:00:00,191.8,191.88,191.53,191.65,37603.0,191.3455,191.4253,191.0761,191.1958,37603.0
2025-01-13 14:05:00,191.65,191.85,191.56,191.62,51870.0,191.1958,191.3953,191.106,191.1659,51870.0
2025-01-13 14:10:00,191.6,191.94,191.6,191.77,45867.0,191.1459,191.4851,191.1459,191.3155,45867.0
2025-01-13 14:15:00,191.77,191.86,191.6,191.65,49360.0,191.3155,191.4053,191.1459,191.1958,49360.0
2025-01-13 14:20:00,191.66,191.88,191.56,191.8,56722.0,191.2058,191.4253,191.106,191.3455,56722.0
2025-01-13 14:25:00,191.8,192.07,191.75,192.05,70286.0,191.3455,191.6148,191.2956,191.5949,70286.0
2025-01-13 14:30:00,192.04,192.1,191.9,192.01,47752.0,191.5849,191.6448,191.4452,191.555,47752.0
2025-01-13 14:35:00,192.0,192.19,191.85,192.12,43589.0,191.545,191.7345,191.3953,191.6647,43589.0
2025-01-13 14:40:00,192.13,192.23,192.08,192.11,62364.0,191.6747,191.7744,191.6248,191.6547,62364.0
2025-01-13 14:45:00,192.11,192.11,191.66,191.68,40785.0,191.6547,191.6547,191.2058,191.2257,40785.0
2025-01-13 14:50:00,191.68,191.88,191.66,191.75,35665.0,191.2257,191.4253,191.2058,191.2956,35665.0
2025-01-13 14:55:00,191.76,192.06,191.73,192.0,43979.0,191.3056,191.6048,191.2756,191.545,43979.0
2025-01-13 15:00:00,191.99,192.07,191.81,191.98,39777.0,191.535,191.6148,191.3554,191.525,39777.0
2025-01-13 15:05:00,191.97,192.1,191.73,191.77,49694.0,191.5151,191.6448,191.2756,191.3155,49694.0
2025-01-13 15:10:00,191.78,191.85,191.73,191.83,40070.0,191.3255,191.3953,191.2756,191.3754,40070.0
2025-01-13 15:15:00,191.85,192.15,191.79,192.14,45923.0,191.3953,191.6946,191.3355,191.6847,45923.0
2025-01-13 15:20:00,192.14,192.19,191.84,191.85,56020.0,191.6847,191.7345,191.3854,191.3953,56020.0
2025-01-13 15:25:00,191.86,191.95,191.7,191.86,61360.0,191.4053,191.4951,191.2457,191.4053,61360.0
2025-01-13 15:30:00,191.84,191.94,191.74,191.88,55517.0,191.3854,191.4851,191.2856,191.4253,55517.0
2025-01-13 15:35:00,191.87,192.0,191.75,191.78,59755.0,191.4153,191.545,191.2956,191.3255,59755.0
2025-01-13 15:40:00,191.79,192.13,191.78,192.07,83829.0,191.3355,191.6747,191.3255,191.6148,83829.0
2025-01-13 15:45:00,192.07,192.16,191.95,191.97,88661.0,191.6148,191.7046,191.4951,191.5151,88661.0
2025-01-13 15:50:00,191.96,192.22,191.94,192.09,134646.0,191.5051,191.7645,191.4851,191.6348,134646.0
2025-01-13 15:55:00,192.12,192.49,192.09,192.28,470901.0,191.6647,192.0338,191.6348,191.8243,470901.0
2025-01-14 09:30:00,192.5,193.16,191.68,192.85,453202.0,192.0438,192.7022,191.2257,192.393,453202.0
2025-01-14 09:35:00,192.88,193.24,192.52,192.66,112893.0,192.4229,192.7821,192.0638,192.2034,112893.0
2025-01-14 09:40:00,192.68,192.86,192.24,192.81,95735.0,192.2234,192.403,191.7844,192.3531,95735.0
2025-01-14 09:45:00,192.84,192.88,192.24,192.54,109744.0,192.383,192.4229,191.7844,192.0837,109744.0
2025-01-14 09:50:00,192.57,192.6,191.92,192.03,92193.0,192.1136,192.1436,191.4652,191.5749,92193.0
2025-01-14 09:55:00,192.02,192.22,191.92,192.09,95530.0,191.5649,191.7645,191.4652,191.6348,95530.0
2025-01-14 10:00:00,192.14,192.22,191.85,191.89,104580.0,191.6847,191.7645,191.3953,191.4353,104580.0
2025-01-14 10:05:00,191.86,192.39,191.83,192.35,91983.0,191.4053,191.9341,191.3754,191.8942,91983.0
2025-01-14 10:10:00,192.35,193.27,192.31,192.74,142398.0,191.8942,192.812,191.8543,192.2832,142398.0
2025-01-14 10:15:00,192.76,193.18,192.76,192.84,60869.0,192.3032,192.7222,192.3032,192.383,60869.0
2025-01-14 10:20:00,192.83,192.85,192.38,192.38,43352.0,192.373,192.393,191.9241,191.9241,43352.0
2025-01-14 10:25:00,192.4,192.65,192.08,192.15,64224.0,191.944,192.1935,191.6248,191.6946,64224.0
2025-01-14 10:30:00,192.17,192.23,191.9,191.92,113273.0,191.7146,191.7744,191.4452,191.4652,113273.0
2025-01-14 10:35:00,191.94,192.14,191.76,191.83,78492.0,191.4851,191.6847,191.3056,191.3754,78492.0
2025-01-14 10:40:00,191.84,192.34,191.81,192.33,46896.0,191.3854,191.8842,191.3554,191.8742,46896.0
2025-01-14 10:45:00,192.31,192.31,192.01,192.07,28847.0,191.8543,191.8543,191.555,191.6148,28847.0
2025-01-14 10:50:00,192.06,192.5,191.81,192.47,44882.0,191.6048,192.0438,191.3554,192.0139,44882.0
2025-01-14 10:55:00,192.49,192.53,192.14,192.19,38302.0,192.0338,192.0737,191.6847,191.7345,38302.0
2025-01-14 11:00:00,192.25,192.31,191.77,191.86,71200.0,191.7944,191.8543,191.3155,191.4053,71200.0
2025-01-14 11:05:00,191.91,192.17,191.87,192.08,50524.0,191.4552,191.7146,191.4153,191.6248,50524.0
2025-01-14 11:10:00,192.07,192.15,191.64,191.81,56315.0,191.6148,191.6946,191.1858,191.3554,56315.0
2025-01-14 11:15:00,191.81,191.93,191.65,191.84,45087.0,191.3554,191.4752,191.1958,191.3854,45087.0
2025-01-14 11:20:00,191.84,192.22,191.83,192.13,63734.0,191.3854,191.7645,191.3754,191.6747,63734.0
2025-01-14 11:25:00,192.13,192.45,191.95,191.95,48774.0,191.6747,191.9939,191.4951,191.4951,48774.0
2025-01-14 11:30:00,191.94,192.18,191.94,192.09,24196.0,191.4851,191.7246,191.4851,191.6348,24196.0
2025-01-14 11:35:00,192.07,192.11,191.75,191.78,26356.0,191.6148,191.6547,191.2956,191.3255,26356.0
2025-01-14 11:40:00,191.84,191.89,191.2,191.25,49170.0,191.3854,191.4353,190.7469,190.7968,49170.0
2025-01-14 11:45:00,191.28,191.31,191.13,191.17,59270.0,190.8267,190.8566,190.6771,190.717,59270.0
2025-01-14 11:50:00,191.19,191.24,190.86,190.92,57861.0,190.7369,190.7868,190.4077,190.4676,57861.0
2025-01-14 11:55:00,190.93,191.02,190.59,190.59,60447.0,190.4775,190.5673,190.1383,190.1383,60447.0
2025-01-14 12:00:00,190.59,190.71,190.39,190.67,65220.0,190.1383,190.258,189.9388,190.2181,65220.0
2025-01-14 12:05:00,190.66,190.97,190.59,190.87,88805.0,190.2082,190.5174,190.1383,190.4177,88805.0
2025-01-14 12:10:00,190.9,191.08,190.89,190.9,27172.0,190.4476,190.6272,190.4376,190.4476,27172.0
2025-01-14 12:15:00,190.88,191.21,190.88,190.98,23635.0,190.4276,190.7569,190.4276,190.5274,23635.0
2025-01-14 12:20:00,190.99,191.0,190.83,191.0,23787.0,190.5374,190.5474,190.3778,190.5474,23787.0
2025-01-14 12:25:00,191.03,191.07,190.89,190.98,37831.0,190.5773,190.6172,190.4376,190.5274,37831.0
2025-01-14 12:30:00,190.97,190.98,190.45,190.48,47289.0,190.5174,190.5274,189.9987,190.0286,47289.0
2025-01-14 12:35:00,190.47,190.83,190.31,190.8,48123.0,190.0186,190.3778,189.859,190.3478,48123.0
2025-01-14 12:40:00,190.81,191.12,190.75,191.02,34821.0,190.3578,190.6671,190.298,190.5673,34821.0
2025-01-14 12:45:00,191.02,191.06,190.75,190.84,20154.0,190.5673,190.6072,190.298,190.3877,20154.0
2025-01-14 12:50:00,190.83,190.97,190.82,190.9,54624.0,190.3778,190.5174,190.3678,190.4476,54624.0
2025-01-14 12:55:00,190.89,190.89,190.52,190.6,25584.0,190.4376,190.4376,190.0685,190.1483,25584.0
2025-01-14 13:00:00,190.58,190.72,190.49,190.72,43207.0,190.1284,190.268,190.0386,190.268,43207.0
2025-01-14 13:05:00,190.74,190.99,190.66,190.93,41069.0,190.288,190.5374,190.2082,190.4775,41069.0
2025-01-14 13:10:00,190.92,191.03,190.82,191.0,27628.0,190.4676,190.5773,190.3678,190.5474,27628.0
2025-01-14 13:15:00,191.02,191.36,190.94,191.18,78352.0,190.5673,190.9065,190.4875,190.7269,78352.0
2025-01-14 13:20:00,191.16,191.29,191.11,191.25,54922.0,190.707,190.8367,190.6571,190.7968,54922.0
2025-01-14 13:25:00,191.27,191.47,191.23,191.41,44878.0,190.8167,191.0162,190.7768,190.9564,44878.0
2025-01-14 13:30:00,191.4,191.44,191.29,191.39,60447.0,190.9464,190.9863,190.8367,190.9364,60447.0
2025-01-14 13:35:00,191.42,191.57,191.33,191.53,49108.0,190.9664,191.116,190.8766,191.0761,49108.0
2025-01-14 13:40:00,191.52,191.76,191.49,191.71,55077.0,191.0661,191.3056,191.0362,191.2557,55077.0
2025-01-14 13:45:00,191.66,191.8,191.61,191.75,30875.0,191.2058,191.3455,191.1559,191.2956,30875.0
2025-01-14 13:50:00,191.77,191.85,191.71,191.85,24907.0,191.3155,191.3953,191.2557,191.3953,24907.0
2025-01-14 13:55:00,191.84,191.92,191.73,191.78,42568.0,191.3854,191.4652,191.2756,191.3255,42568.0
2025-01-14 14:00:00,191.77,191.84,191.6,191.82,47637.0,191.3155,191.3854,191.1459,191.3654,47637.0
2025-01-14 14:05:00,191.81,191.94,191.74,191.83,22858.0,191.3554,191.4851,191.2856,191.3754,22858.0
2025-01-14 14:10:00,191.81,191.82,191.54,191.64,34843.0,191.3554,191.3654,191.0861,191.1858,34843.0
2025-01-14 14:15:00,191.66,191.94,191.65,191.78,43374.0,191.2058,191.4851,191.1958,191.3255,43374.0
2025-01-14 14:20:00,191.78,191.83,191.71,191.83,33480.0,191.3255,191.3754,191.2557,191.3754,33480.0
2025-01-14 14:25:00,191.82,191.9,191.69,191.69,40077.0,191.3654,191.4452,191.2357,191.2357,40077.0
2025-01-14 14:30:00,191.68,191.83,191.64,191.7,31775.0,191.2257,191.3754,191.1858,191.2457,31775.0
2025-01-14 14:35:00,191.73,191.8,191.69,191.72,24154.0,191.2756,191.3455,191.2357,191.2657,24154.0
2025-01-14 14:40:00,191.72,191.77,191.49,191.49,34088.0,191.2657,191.3155,191.0362,191.0362,34088.0
2025-01-14 14:45:00,191.5,191.52,191.41,191.42,42004.0,191.0462,191.0661,190.9564,190.9664,42004.0
2025-01-14 14:50:00,191.42,191.43,190.92,190.97,61897.0,190.9664,190.9763,190.4676,190.5174,61897.0
2025-01-14 14:55:00,190.97,190.97,190.4,190.47,47077.0,190.5174,190.5174,189.9488,190.0186,47077.0
2025-01-14 15:00:00,190.46,190.55,189.78,189.95,101152.0,190.0086,190.0984,189.3303,189.4998,101152.0
2025-01-14 15:05:00,189.93,190.02,189.64,189.86,50600.0,189.4799,189.5697,189.1906,189.4101,50600.0
2025-01-14 15:10:00,189.86,189.92,189.67,189.82,29685.0,189.4101,189.4699,189.2205,189.3702,29685.0
2025-01-14 15:15:00,189.81,190.12,189.8,189.88,54432.0,189.3602,189.6694,189.3502,189.43,54432.0
2025-01-14 15:20:00,189.9,190.14,189.65,190.12,77545.0,189.45,189.6894,189.2006,189.6694,77545.0
2025-01-14 15:25:00,190.13,190.21,189.92,190.18,41342.0,189.6794,189.7592,189.4699,189.7293,41342.0
2025-01-14 15:30:00,190.19,190.32,189.94,190.01,69650.0,189.7393,189.869,189.4899,189.5597,69650.0
2025-01-14 15:35:00,190.05,190.22,189.98,190.02,60423.0,189.5996,189.7692,189.5298,189.5697,60423.0
2025-01-14 15:40:00,190.03,190.29,190.01,190.26,85885.0,189.5797,189.839,189.5597,189.8091,85885.0
2025-01-14 15:45:00,190.27,190.43,190.19,190.19,85001.0,189.8191,189.9787,189.7393,189.7393,85001.0
2025-01-14 15:50:00,190.21,190.94,190.21,190.86,193080.0,189.7592,190.4875,189.7592,190.4077,193080.0
2025-01-14 15:55:00,190.87,191.07,190.65,191.05,479447.0,190.4177,190.6172,190.1982,190.5972,479447.0
2025-01-15 09:30:00,194.37,195.0,194.0,194.28,471773.0,193.9094,194.5379,193.5403,193.8196,471773.0
2025-01-15 09:35:00,194.31,194.58,193.43,193.48,177097.0,193.8495,194.1189,192.9716,193.0215,177097.0
2025-01-15 09:40:00,193.5,193.86,193.33,193.76,170262.0,193.0414,193.4006,192.8718,193.3008,170262.0
2025-01-15 09:45:00,193.78,194.86,193.69,194.82,194597.0,193.3208,194.3982,193.231,194.3583,194597.0
2025-01-15 09:50:00,194.81,194.94,194.33,194.33,130233.0,194.3483,194.478,193.8695,193.8695,130233.0
2025-01-15 09:55:00,194.3,194.7,194.17,194.66,78409.0,193.8395,194.2386,193.7098,194.1987,78409.0
2025-01-15 10:00:00,194.66,195.0,194.61,194.99,117920.0,194.1987,194.5379,194.1488,194.5279,117920.0
2025-01-15 10:05:00,195.0,195.4,194.76,195.24,180565.0,194.5379,194.9369,194.2985,194.7773,180565.0
2025-01-15 10:10:00,195.27,195.44,195.11,195.14,94851.0,194.8072,194.9768,194.6476,194.6776,94851.0
2025-01-15 10:15:00,195.14,196.0,195.05,195.89,104899.0,194.6776,195.5355,194.5878,195.4258,104899.0
2025-01-15 10:20:00,195.89,196.22,195.7,196.05,157485.0,195.4258,195.755,195.2362,195.5854,157485.0
2025-01-15 10:25:00,196.02,196.04,195.62,195.87,92780.0,195.5555,195.5754,195.1564,195.4058,92780.0
2025-01-15 10:30:00,195.88,195.93,195.52,195.77,89264.0,195.4158,195.4657,195.0566,195.3061,89264.0
2025-01-15 10:35:00,195.78,196.35,195.69,196.13,103533.0,195.316,195.8847,195.2262,195.6652,103533.0
2025-01-15 10:40:00,196.1,196.23,195.89,196.21,94270.0,195.6353,195.765,195.4258,195.745,94270.0
2025-01-15 10:45:00,196.22,196.22,195.95,196.16,83403.0,195.755,195.755,195.4856,195.6951,83403.0
2025-01-15 10:50:00,196.15,196.19,195.93,196.05,83647.0,195.6852,195.7251,195.4657,195.5854,83647.0
2025-01-15 10:55:00,196.04,196.17,195.31,195.32,101305.0,195.5754,195.7051,194.8471,194.8571,101305.0
2025-01-15 11:00:00,195.33,195.78,195.33,195.67,63723.0,194.8671,195.316,194.8671,195.2063,63723.0
2025-01-15 11:05:00,195.69,195.9,195.52,195.81,48249.0,195.2262,195.4357,195.0566,195.346,48249.0
2025-01-15 11:10:00,195.81,196.21,195.77,196.14,52830.0,195.346,195.745,195.3061,195.6752,52830.0
2025-01-15 11:15:00,196.13,196.13,195.72,195.8,97565.0,195.6652,195.6652,195.2562,195.336,97565.0
2025-01-15 11:20:00,195.8,195.94,195.45,195.73,44590.0,195.336,195.4757,194.9868,195.2662,44590.0
2025-01-15 11:25:00,195.7,195.92,195.63,195.74,34678.0,195.2362,195.4557,195.1664,195.2761,34678.0
2025-01-15 11:30:00,195.73,195.73,195.2,195.28,95847.0,195.2662,195.2662,194.7374,194.8172,95847.0
2025-01-15 11:35:00,195.32,195.69,195.28,195.38,52236.0,194.8571,195.2262,194.8172,194.917,52236.0
2025-01-15 11:40:00,195.38,195.5,195.18,195.19,35440.0,194.917,195.0367,194.7175,194.7274,35440.0
2025-01-15 11:45:00,195.21,195.33,195.13,195.29,40104.0,194.7474,194.8671,194.6676,194.8272,40104.0
2025-01-15 11:50:00,195.28,195.3,194.89,195.12,38821.0,194.8172,194.8372,194.4281,194.6576,38821.0
2025-01-15 11:55:00,195.11,195.15,194.9,194.99,41610.0,194.6476,194.6875,194.4381,194.5279,41610.0
2025-01-15 12:00:00,194.98,195.28,194.82,195.25,57716.0,194.5179,194.8172,194.3583,194.7873,57716.0
2025-01-15 12:05:00,195.26,195.45,195.16,195.35,53242.0,194.7973,194.9868,194.6975,194.8871,53242.0
2025-01-15 12:10:00,195.35,195.47,195.29,195.4,50113.0,194.8871,195.0068,194.8272,194.9369,50113.0
2025-01-15 12:15:00,195.41,195.49,195.31,195.35,46030.0,194.9469,195.0267,194.8471,194.8871,46030.0
2025-01-15 12:20:00,195.36,195.46,195.26,195.31,64610.0,194.897,194.9968,194.7973,194.8471,64610.0
2025-01-15 12:25:00,195.37,195.55,195.32,195.54,50543.0,194.907,195.0866,194.8571,195.0766,50543.0
2025-01-15 12:30:00,195.55,195.81,195.55,195.66,39327.0,195.0866,195.346,195.0866,195.1963,39327.0
2025-01-15 12:35:00,195.66,195.82,195.66,195.82,26228.0,195.1963,195.3559,195.1963,195.3559,26228.0
2025-01-15 12:40:00,195.82,195.85,195.64,195.64,30855.0,195.3559,195.3859,195.1764,195.1764,30855.0
2025-01-15 12:45:00,195.63,195.84,195.53,195.81,25483.0,195.1664,195.3759,195.0666,195.346,25483.0
2025-01-15 12:50:00,195.81,195.82,195.58,195.66,31037.0,195.346,195.3559,195.1165,195.1963,31037.0
2025-01-15 12:55:00,195.65,195.73,195.5,195.58,62736.0,195.1863,195.2662,195.0367,195.1165,62736.0
2025-01-15 13:00:00,195.58,196.02,195.58,195.99,64917.0,195.1165,195.5555,195.1165,195.5255,64917.0
2025-01-15 13:05:00,195.98,196.12,195.98,196.07,57399.0,195.5156,195.6552,195.5156,195.6053,57399.0
2025-01-15 13:10:00,196.07,196.29,196.06,196.27,41833.0,195.6053,195.8248,195.5954,195.8049,41833.0
2025-01-15 13:15:00,196.28,196.51,196.27,196.49,60296.0,195.8148,196.0443,195.8049,196.0244,60296.0
2025-01-15 13:20:00,196.49,196.64,196.49,196.6,49455.0,196.0244,196.174,196.0244,196.1341,49455.0
2025-01-15 13:25:00,196.59,196.83,196.54,196.78,51617.0,196.1241,196.3635,196.0742,196.3137,51617.0
2025-01-15 13:30:00,196.76,196.89,196.73,196.79,69164.0,196.2937,196.4234,196.2638,196.3236,69164.0
2025-01-15 13:35:00,196.81,196.83,196.55,196.58,41483.0,196.3436,196.3635,196.0842,196.1141,41483.0
2025-01-15 13:40:00,196.59,196.83,196.56,196.78,34362.0,196.1241,196.3635,196.0942,196.3137,34362.0
2025-01-15 13:45:00,196.77,196.79,196.69,196.71,37329.0,196.3037,196.3236,196.2239,196.2438,37329.0
2025-01-15 13:50:00,196.75,196.92,196.74,196.85,31598.0,196.2837,196.4533,196.2738,196.3835,31598.0
2025-01-15 13:55:00,196.87,196.95,196.79,196.85,50686.0,196.4035,196.4833,196.3236,196.3835,50686.0
2025-01-15 14:00:00,196.84,197.02,196.78,197.01,83958.0,196.3735,196.5531,196.3137,196.5431,83958.0
2025-01-15 14:05:00,197.0,197.06,196.9,196.9,39968.0,196.5331,196.593,196.4334,196.4334,39968.0
2025-01-15 14:10:00,196.91,197.31,196.88,197.26,60189.0,196.4434,196.8424,196.4134,196.7925,60189.0
2025-01-15 14:15:00,197.27,197.45,197.23,197.37,69182.0,196.8025,196.9821,196.7626,196.9023,69182.0
2025-01-15 14:20:00,197.37,197.41,197.17,197.28,68896.0,196.9023,196.9422,196.7027,196.8125,68896.0
2025-01-15 14:25:00,197.27,197.65,197.27,197.57,56503.0,196.8025,197.1816,196.8025,197.1018,56503.0
2025-01-15 14:30:00,197.58,197.69,197.47,197.62,77969.0,197.1118,197.2215,197.002,197.1517,77969.0
2025-01-15 14:35:00,197.59,197.8,197.59,197.71,62258.0,197.1217,197.3312,197.1217,197.2415,62258.0
2025-01-15 14:40:00,197.7,197.8,197.34,197.41,51279.0,197.2315,197.3312,196.8723,196.9422,51279.0
2025-01-15 14:45:00,197.43,197.54,197.36,197.5,32730.0,196.9621,197.0719,196.8923,197.032,32730.0
2025-01-15 14:50:00,197.48,197.59,197.46,197.59,43496.0,197.012,197.1217,196.9921,197.1217,43496.0
2025-01-15 14:55:00,197.59,197.59,197.32,197.38,51051.0,197.1217,197.1217,196.8524,196.9122,51051.0
2025-01-15 15:00:00,197.46,197.47,197.19,197.24,65444.0,196.9921,197.002,196.7227,196.7726,65444.0
2025-01-15 15:05:00,197.27,197.36,197.22,197.33,54773.0,196.8025,196.8923,196.7526,196.8624,54773.0
2025-01-15 15:10:00,197.33,197.48,197.33,197.42,45988.0,196.8624,197.012,196.8624,196.9521,45988.0
2025-01-15 15:15:00,197.43,197.46,197.32,197.34,75011.0,196.9621,196.9921,196.8524,196.8723,75011.0
2025-01-15 15:20:00,197.36,197.39,197.29,197.33,63656.0,196.8923,196.9222,196.8225,196.8624,63656.0
2025-01-15 15:25:00,197.33,197.43,197.16,197.19,148090.0,196.8624,196.9621,196.6928,196.7227,148090.0
2025-01-15 15:30:00,197.19,197.42,197.15,197.41,56679.0,196.7227,196.9521,196.6828,196.9422,56679.0
2025-01-15 15:35:00,197.41,197.48,197.13,197.22,91049.0,196.9422,197.012,196.6628,196.7526,91049.0
2025-01-15 15:40:00,197.23,197.23,196.99,197.11,68832.0,196.7626,196.7626,196.5232,196.6429,68832.0
2025-01-15 15:45:00,197.11,197.18,196.93,197.06,74960.0,196.6429,196.7127,196.4633,196.593,74960.0
2025-01-15 15:50:00,197.05,197.1,196.82,196.92,197248.0,196.583,196.6329,196.3536,196.4533,197248.0
2025-01-15 15:55:00,196.94,197.36,196.91,196.99,494403.0,196.4733,196.8923,196.4434,196.5232,494403.0
2025-01-16 09:30:00,195.8,196.62,194.98,195.37,455549.0,195.336,196.154,194.5179,194.907,455549.0
2025-01-16 09:35:00,195.4,196.11,195.32,195.78,210946.0,194.9369,195.6453,194.8571,195.316,210946.0
2025-01-16 09:40:00,195.82,196.05,195.5,195.78,115117.0,195.3559,195.5854,195.0367,195.316,115117.0
2025-01-16 09:45:00,195.78,195.86,195.39,195.46,173720.0,195.316,195.3958,194.927,194.9968,173720.0
2025-01-16 09:50:00,195.46,195.54,195.11,195.29,134004.0,194.9968,195.0766,194.6476,194.8272,134004.0
2025-01-16 09:55:00,195.29,195.69,195.06,195.63,88222.0,194.8272,195.2262,194.5977,195.1664,88222.0
2025-01-16 10:00:00,195.63,195.92,195.08,195.86,114342.0,195.1664,195.4557,194.6177,195.3958,114342.0
2025-01-16 10:05:00,195.86,196.48,195.74,196.28,173840.0,195.3958,196.0144,195.2761,195.8148,173840.0
2025-01-16 10:10:00,196.2,196.37,195.67,195.75,102493.0,195.735,195.9046,195.2063,195.2861,102493.0
2025-01-16 10:15:00,195.72,196.24,195.7,196.22,56287.0,195.2562,195.7749,195.2362,195.755,56287.0
2025-01-16 10:20:00,196.21,196.28,195.77,196.03,59467.0,195.745,195.8148,195.3061,195.5654,59467.0
2025-01-16 10:25:00,196.02,196.02,195.49,195.72,70721.0,195.5555,195.5555,195.0267,195.2562,70721.0
2025-01-16 10:30:00,195.7,195.87,195.5,195.66,55123.0,195.2362,195.4058,195.0367,195.1963,55123.0
2025-01-16 10:35:00,195.67,196.24,195.62,196.18,49771.0,195.2063,195.7749,195.1564,195.7151,49771.0
2025-01-16 10:40:00,196.21,196.23,195.77,196.17,68402.0,195.745,195.765,195.3061,195.7051,68402.0
2025-01-16 10:45:00,196.19,196.34,196.0,196.28,97017.0,195.7251,195.8747,195.5355,195.8148,97017.0
2025-01-16 10:50:00,196.32,196.45,196.29,196.43,92099.0,195.8548,195.9844,195.8248,195.9645,92099.0
2025-01-16 10:55:00,196.43,196.72,196.41,196.72,136757.0,195.9645,196.2538,195.9445,196.2538,136757.0
2025-01-16 11:00:00,196.71,196.98,196.58,196.58,109602.0,196.2438,196.5132,196.1141,196.1141,109602.0
2025-01-16 11:05:00,196.59,196.97,196.41,196.88,58813.0,196.1241,196.5032,195.9445,196.4134,58813.0
2025-01-16 11:10:00,196.88,196.94,196.47,196.49,85904.0,196.4134,196.4733,196.0044,196.0244,85904.0
2025-01-16 11:15:00,196.49,196.84,196.41,196.77,133701.0,196.0244,196.3735,195.9445,196.3037,133701.0
2025-01-16 11:20:00,196.76,196.76,196.36,196.61,60577.0,196.2937,196.2937,195.8947,196.1441,60577.0
2025-01-16 11:25:00,196.6,196.86,196.58,196.72,48705.0,196.1341,196.3935,196.1141,196.2538,48705.0
2025-01-16 11:30:00,196.74,196.85,196.57,196.58,45652.0,196.2738,196.3835,196.1042,196.1141,45652.0
2025-01-16 11:35:00,196.58,196.62,196.27,196.37,70657.0,196.1141,196.154,195.8049,195.9046,70657.0
2025-01-16 11:40:00,196.38,196.46,195.96,196.11,94683.0,195.9146,195.9944,195.4956,195.6453,94683.0
2025-01-16 11:45:00,196.12,196.37,196.05,196.18,78709.0,195.6552,195.9046,195.5854,195.7151,78709.0
2025-01-16 11:50:00,196.21,196.23,195.96,195.99,41531.0,195.745,195.765,195.4956,195.5255,41531.0
2025-01-16 11:55:00,195.99,196.24,195.96,196.2,75594.0,195.5255,195.7749,195.4956,195.735,75594.0
2025-01-16 12:00:00,196.17,196.18,195.98,195.98,82720.0,195.7051,195.7151,195.5156,195.5156,82720.0
2025-01-16 12:05:00,196.0,196.0,195.84,195.95,65382.0,195.5355,195.5355,195.3759,195.4856,65382.0
2025-01-16 12:10:00,195.95,196.0,195.8,195.8,40320.0,195.4856,195.5355,195.336,195.336,40320.0
2025-01-16 12:15:00,195.82,195.85,195.6,195.63,60230.0,195.3559,195.3859,195.1365,195.1664,60230.0
2025-01-16 12:20:00,195.63,195.81,195.55,195.76,36151.0,195.1664,195.346,195.0866,195.2961,36151.0
2025-01-16 12:25:00,195.75,195.94,195.75,195.92,52361.0,195.2861,195.4757,195.2861,195.4557,52361.0
2025-01-16 12:30:00,195.93,195.93,195.62,195.64,53013.0,195.4657,195.4657,195.1564,195.1764,53013.0
2025-01-16 12:35:00,195.66,195.72,195.51,195.53,61720.0,195.1963,195.2562,195.0467,195.0666,61720.0
2025-01-16 12:40:00,195.53,195.57,195.46,195.52,57096.0,195.0666,195.1065,194.9968,195.0566,57096.0
2025-01-16 12:45:00,195.53,195.7,195.46,195.56,50032.0,195.0666,195.2362,194.9968,195.0966,50032.0
2025-01-16 12:50:00,195.58,195.65,195.47,195.62,69229.0,195.1165,195.1863,195.0068,195.1564,69229.0
2025-01-16 12:55:00,195.61,195.83,195.58,195.66,66935.0,195.1464,195.3659,195.1165,195.1963,66935.0
2025-01-16 13:00:00,195.65,195.74,195.6,195.68,45356.0,195.1863,195.2761,195.1365,195.2163,45356.0
2025-01-16 13:05:00,195.69,195.78,195.65,195.72,44651.0,195.2262,195.316,195.1863,195.2562,44651.0
2025-01-16 13:10:00,195.72,195.86,195.61,195.64,39893.0,195.2562,195.3958,195.1464,195.1764,39893.0
2025-01-16 13:15:00,195.65,195.72,195.58,195.61,49323.0,195.1863,195.2562,195.1165,195.1464,49323.0
2025-01-16 13:20:00,195.61,195.71,195.6,195.62,49734.0,195.1464,195.2462,195.1365,195.1564,49734.0
2025-01-16 13:25:00,195.62,195.66,195.41,195.46,49802.0,195.1564,195.1963,194.9469,194.9968,49802.0
2025-01-16 13:30:00,195.46,195.58,195.3,195.44,52096.0,194.9968,195.1165,194.8372,194.9768,52096.0
2025-01-16 13:35:00,195.43,195.48,195.11,195.24,39436.0,194.9669,195.0167,194.6476,194.7773,39436.0
2025-01-16 13:40:00,195.24,195.36,195.09,195.12,37735.0,194.7773,194.897,194.6277,194.6576,37735.0
2025-01-16 13:45:00,195.1,195.11,194.75,194.91,83944.0,194.6376,194.6476,194.2885,194.4481,83944.0
2025-01-16 13:50:00,194.94,195.28,194.88,195.21,52082.0,194.478,194.8172,194.4182,194.7474,52082.0
2025-01-16 13:55:00,195.19,195.26,195.0,195.1,55881.0,194.7274,194.7973,194.5379,194.6376,55881.0
2025-01-16 14:00:00,195.08,195.19,194.93,195.17,58826.0,194.6177,194.7274,194.468,194.7075,58826.0
2025-01-16 14:05:00,195.17,195.43,195.17,195.37,49959.0,194.7075,194.9669,194.7075,194.907,49959.0
2025-01-16 14:10:00,195.37,195.42,195.22,195.29,56561.0,194.907,194.9569,194.7574,194.8272,56561.0
2025-01-16 14:15:00,195.3,195.43,195.29,195.37,41124.0,194.8372,194.9669,194.8272,194.907,41124.0
2025-01-16 14:20:00,195.38,195.41,195.05,195.09,50893.0,194.917,194.9469,194.5878,194.6277,50893.0
2025-01-16 14:25:00,195.09,195.57,195.08,195.45,67918.0,194.6277,195.1065,194.6177,194.9868,67918.0
2025-01-16 14:30:00,195.46,195.47,195.29,195.45,45197.0,194.9968,195.0068,194.8272,194.9868,45197.0
2025-01-16 14:35:00,195.45,195.55,195.38,195.53,52449.0,194.9868,195.0866,194.917,195.0666,52449.0
2025-01-16 14:40:00,195.52,195.61,195.48,195.56,36489.0,195.0566,195.1464,195.0167,195.0966,36489.0
2025-01-16 14:45:00,195.56,195.58,195.42,195.42,54743.0,195.0966,195.1165,194.9569,194.9569,54743.0
2025-01-16 14:50:00,195.44,195.49,195.31,195.4,50565.0,194.9768,195.0267,194.8471,194.9369,50565.0
2025-01-16 14:55:00,195.42,195.57,195.41,195.55,46099.0,194.9569,195.1065,194.9469,195.0866,46099.0
2025-01-16 15:00:00,195.54,195.66,195.51,195.65,39990.0,195.0766,195.1963,195.0467,195.1863,39990.0
2025-01-16 15:05:00,195.64,195.71,195.61,195.67,51811.0,195.1764,195.2462,195.1464,195.2063,51811.0
2025-01-16 15:10:00,195.66,195.68,195.44,195.44,44893.0,195.1963,195.2163,194.9768,194.9768,44893.0
2025-01-16 15:15:00,195.45,195.49,195.24,195.27,62579.0,194.9868,195.0267,194.7773,194.8072,62579.0
2025-01-16 15:20:00,195.27,195.31,195.09,195.22,61354.0,194.8072,194.8471,194.6277,194.7574,61354.0
2025-01-16 15:25:00,195.22,195.35,195.17,195.19,72430.0,194.7574,194.8871,194.7075,194.7274,72430.0
2025-01-16 15:30:00,195.17,195.31,195.08,195.1,87883.0,194.7075,194.8471,194.6177,194.6376,87883.0
2025-01-16 15:35:00,195.1,195.15,194.97,194.98,54323.0,194.6376,194.6875,194.508,194.5179,54323.0
2025-01-16 15:40:00,194.99,195.17,194.97,195.13,86264.0,194.5279,194.7075,194.508,194.6676,86264.0
2025-01-16 15:45:00,195.13,195.15,194.9,194.96,84355.0,194.6676,194.6875,194.4381,194.498,84355.0
2025-01-16 15:50:00,194.93,195.02,194.55,194.69,186466.0,194.468,194.5578,194.0889,194.2286,186466.0
2025-01-16 15:55:00,194.7,194.7,194.3,194.38,479418.0,194.2386,194.2386,193.8395,193.9194,479418.0
2025-01-17 09:30:00,198.07,198.35,196.95,197.14,3351009.0,197.6006,197.8799,196.4833,196.6728,3351009.0
2025-01-17 09:35:00,197.14,197.36,196.14,196.21,217138.0,196.6728,196.8923,195.6752,195.745,217138.0
2025-01-17 09:40:00,196.19,196.52,195.71,196.01,188560.0,195.7251,196.0543,195.2462,195.5455,188560.0
2025-01-17 09:45:00,196.01,196.29,195.79,196.09,156211.0,195.5455,195.8248,195.326,195.6253,156211.0
2025-01-17 09:50:00,196.11,196.35,195.68,195.78,134644.0,195.6453,195.8847,195.2163,195.316,134644.0
2025-01-17 09:55:00,195.8,196.33,195.44,195.59,147176.0,195.336,195.8647,194.9768,195.1265,147176.0
2025-01-17 10:00:00,195.6,196.19,195.49,196.16,115944.0,195.1365,195.7251,195.0267,195.6951,115944.0
2025-01-17 10:05:00,196.13,196.32,195.88,196.03,113133.0,195.6652,195.8548,195.4158,195.5654,113133.0
2025-01-17 10:10:00,196.03,196.47,195.88,196.41,70846.0,195.5654,196.0044,195.4158,195.9445,70846.0
2025-01-17 10:15:00,196.38,196.49,196.17,196.27,74652.0,195.9146,196.0244,195.7051,195.8049,74652.0
2025-01-17 10:20:00,196.33,196.37,195.31,195.83,112902.0,195.8647,195.9046,194.8471,195.3659,112902.0
2025-01-17 10:25:00,195.85,196.22,195.48,196.18,93415.0,195.3859,195.755,195.0167,195.7151,93415.0
2025-01-17 10:30:00,196.15,196.36,195.84,196.22,72055.0,195.6852,195.8947,195.3759,195.755,72055.0
2025-01-17 10:35:00,196.2,196.41,196.02,196.34,71992.0,195.735,195.9445,195.5555,195.8747,71992.0
2025-01-17 10:40:00,196.3,196.5,196.15,196.35,84164.0,195.8348,196.0343,195.6852,195.8847,84164.0
2025-01-17 10:45:00,196.38,196.53,196.21,196.53,93171.0,195.9146,196.0643,195.745,196.0643,93171.0
2025-01-17 10:50:00,196.52,196.76,196.5,196.69,68686.0,196.0543,196.2937,196.0343,196.2239,68686.0
2025-01-17 10:55:00,196.69,197.11,196.64,197.09,165979.0,196.2239,196.6429,196.174,196.6229,165979.0
2025-01-17 11:00:00,197.08,197.29,196.92,197.18,114261.0,196.613,196.8225,196.4533,196.7127,114261.0
2025-01-17 11:05:00,197.18,197.6,197.13,197.37,115727.0,196.7127,197.1317,196.6628,196.9023,115727.0
2025-01-17 11:10:00,197.37,197.75,197.34,197.58,112983.0,196.9023,197.2814,196.8723,197.1118,112983.0
2025-01-17 11:15:00,197.55,197.59,197.39,197.5,65511.0,197.0818,197.1217,196.9222,197.032,65511.0
2025-01-17 11:20:00,197.5,197.65,197.46,197.63,56386.0,197.032,197.1816,196.9921,197.1616,56386.0
2025-01-17 11:25:00,197.64,197.77,197.63,197.7,47421.0,197.1716,197.3013,197.1616,197.2315,47421.0
2025-01-17 11:30:00,197.71,197.75,197.29,197.35,95082.0,197.2415,197.2814,196.8225,196.8823,95082.0
2025-01-17 11:35:00,197.35,197.6,197.27,197.51,65635.0,196.8823,197.1317,196.8025,197.0419,65635.0
2025-01-17 11:40:00,197.52,197.53,197.13,197.19,46494.0,197.0519,197.0619,196.6628,196.7227,46494.0
2025-01-17 11:45:00,197.15,197.24,197.01,197.06,37202.0,196.6828,196.7726,196.5431,196.593,37202.0
2025-01-17 11:50:00,197.05,197.23,197.04,197.11,40332.0,196.583,196.7626,196.573,196.6429,40332.0
2025-01-17 11:55:00,197.09,197.19,196.99,197.19,65033.0,196.6229,196.7227,196.5232,196.7227,65033.0
2025-01-17 12:00:00,197.19,197.38,197.11,197.37,116249.0,196.7227,196.9122,196.6429,196.9023,116249.0
2025-01-17 12:05:00,197.35,197.52,197.34,197.5,35087.0,196.8823,197.0519,196.8723,197.032,35087.0
2025-01-17 12:10:00,197.5,197.54,197.31,197.48,36954.0,197.032,197.0719,196.8424,197.012,36954.0
2025-01-17 12:15:00,197.47,197.54,197.35,197.46,34244.0,197.002,197.0719,196.8823,196.9921,34244.0
2025-01-17 12:20:00,197.47,197.66,197.47,197.58,63016.0,197.002,197.1916,197.002,197.1118,63016.0
2025-01-17 12:25:00,197.6,197.62,197.47,197.62,22398.0,197.1317,197.1517,197.002,197.1517,22398.0
2025-01-17 12:30:00,197.61,197.64,197.51,197.54,36063.0,197.1417,197.1716,197.0419,197.0719,36063.0
2025-01-17 12:35:00,197.53,197.62,197.46,197.56,24415.0,197.0619,197.1517,196.9921,197.0918,24415.0
2025-01-17 12:40:00,197.56,197.59,197.45,197.54,44741.0,197.0918,197.1217,196.9821,197.0719,44741.0
2025-01-17 12:45:00,197.53,197.67,197.48,197.64,24760.0,197.0619,197.2016,197.012,197.1716,24760.0
2025-01-17 12:50:00,197.66,197.82,197.62,197.79,34879.0,197.1916,197.3512,197.1517,197.3213,34879.0
2025-01-17 12:55:00,197.8,198.08,197.7,198.03,68359.0,197.3312,197.6106,197.2315,197.5607,68359.0
2025-01-17 13:00:00,198.04,198.17,197.9,198.14,59341.0,197.5707,197.7004,197.431,197.6704,59341.0
2025-01-17 13:05:00,198.15,198.27,198.05,198.22,78578.0,197.6804,197.8001,197.5807,197.7503,78578.0
2025-01-17 13:10:00,198.22,198.43,198.2,198.4,65533.0,197.7503,197.9598,197.7303,197.9298,65533.0
2025-01-17 13:15:00,198.41,198.81,198.39,198.65,95184.0,197.9398,198.3389,197.9198,198.1792,95184.0
2025-01-17 13:20:00,198.67,198.74,198.4,198.41,42299.0,198.1992,198.269,197.9298,197.9398,42299.0
2025-01-17 13:25:00,198.41,198.53,198.25,198.29,54250.0,197.9398,198.0595,197.7802,197.8201,54250.0
2025-01-17 13:30:00,198.29,198.42,198.2,198.3,67998.0,197.8201,197.9498,197.7303,197.8301,67998.0
2025-01-17 13:35:00,198.31,198.37,198.21,198.3,61355.0,197.84,197.8999,197.7403,197.8301,61355.0
2025-01-17 13:40:00,198.29,198.29,198.02,198.14,50521.0,197.8201,197.8201,197.5507,197.6704,50521.0
2025-01-17 13:45:00,198.15,198.21,198.02,198.04,46172.0,197.6804,197.7403,197.5507,197.5707,46172.0
2025-01-17 13:50:00,198.05,198.08,197.81,197.84,76281.0,197.5807,197.6106,197.3412,197.3712,76281.0
2025-01-17 13:55:00,197.83,197.83,197.57,197.74,58201.0,197.3612,197.3612,197.1018,197.2714,58201.0
2025-01-17 14:00:00,197.73,197.82,197.52,197.57,54535.0,197.2614,197.3512,197.0519,197.1018,54535.0
2025-01-17 14:05:00,197.58,197.62,197.44,197.58,70140.0,197.1118,197.1517,196.9721,197.1118,70140.0
2025-01-17 14:10:00,197.58,197.66,197.52,197.6,49190.0,197.1118,197.1916,197.0519,197.1317,49190.0
2025-01-17 14:15:00,197.6,197.62,197.49,197.51,48761.0,197.1317,197.1517,197.022,197.0419,48761.0
2025-01-17 14:20:00,197.53,197.77,197.53,197.62,67197.0,197.0619,197.3013,197.0619,197.1517,67197.0
2025-01-17 14:25:00,197.63,197.64,197.53,197.56,34174.0,197.1616,197.1716,197.0619,197.0918,34174.0
2025-01-17 14:30:00,197.56,197.62,197.53,197.58,40669.0,197.0918,197.1517,197.0619,197.1118,40669.0
2025-01-17 14:35:00,197.59,197.61,197.47,197.48,49395.0,197.1217,197.1417,197.002,197.012,49395.0
2025-01-17 14:40:00,197.48,197.54,197.31,197.37,48828.0,197.012,197.0719,196.8424,196.9023,48828.0
2025-01-17 14:45:00,197.39,197.49,197.37,197.47,53824.0,196.9222,197.022,196.9023,197.002,53824.0
2025-01-17 14:50:00,197.47,197.51,197.33,197.38,44059.0,197.002,197.0419,196.8624,196.9122,44059.0
2025-01-17 14:55:00,197.4,197.46,197.34,197.41,28480.0,196.9322,196.9921,196.8723,196.9422,28480.0
2025-01-17 15:00:00,197.4,197.52,197.17,197.48,55170.0,196.9322,197.0519,196.7027,197.012,55170.0
2025-01-17 15:05:00,197.47,197.51,197.32,197.51,40896.0,197.002,197.0419,196.8524,197.0419,40896.0
2025-01-17 15:10:00,197.53,197.57,197.44,197.45,49828.0,197.0619,197.1018,196.9721,196.9821,49828.0
2025-01-17 15:15:00,197.46,197.56,197.42,197.54,53493.0,196.9921,197.0918,196.9521,197.0719,53493.0
2025-01-17 15:20:00,197.53,197.63,197.51,197.59,63647.0,197.0619,197.1616,197.0419,197.1217,63647.0
2025-01-17 15:25:00,197.59,197.68,197.49,197.55,84171.0,197.1217,197.2115,197.022,197.0818,84171.0
2025-01-17 15:30:00,197.57,197.62,197.43,197.61,56580.0,197.1018,197.1517,196.9621,197.1417,56580.0
2025-01-17 15:35:00,197.61,197.73,197.58,197.7,122442.0,197.1417,197.2614,197.1118,197.2315,122442.0
2025-01-17 15:40:00,197.71,197.95,197.7,197.91,106230.0,197.2415,197.4809,197.2315,197.441,106230.0
2025-01-17 15:45:00,197.91,198.1,197.86,197.91,155963.0,197.441,197.6305,197.3911,197.441,155963.0
2025-01-17 15:50:00,197.91,198.03,197.79,197.9,241504.0,197.441,197.5607,197.3213,197.431,241504.0
2025-01-17 15:55:00,197.9,197.91,197.38,197.58,572640.0,197.431,197.441,196.9122,197.1118,572640.0
2025-01-21 09:30:00,200.51,203.84,200.51,203.52,1124250.0,200.0348,203.3569,200.0348,203.0377,1124250.0
2025-01-21 09:35:00,203.55,203.57,200.86,201.14,368826.0,203.0676,203.0876,200.384,200.6633,368826.0
2025-01-21 09:40:00,201.14,201.14,199.7,200.06,323943.0,200.6633,200.6633,199.2267,199.5859,323943.0
2025-01-21 09:45:00,200.08,200.79,200.0,200.4,233610.0,199.6058,200.3142,199.526,199.9251,233610.0
2025-01-21 09:50:00,200.5,201.41,200.12,200.33,267925.0,200.0248,200.9327,199.6457,199.8553,267925.0
2025-01-21 09:55:00,200.33,201.1,200.31,200.98,195159.0,199.8553,200.6234,199.8353,200.5037,195159.0
2025-01-21 10:00:00,200.98,201.28,200.67,201.09,184455.0,200.5037,200.803,200.1944,200.6134,184455.0
2025-01-21 10:05:00,201.08,201.37,200.83,201.36,160804.0,200.6035,200.8928,200.3541,200.8828,160804.0
2025-01-21 10:10:00,201.35,201.52,200.0,200.04,172018.0,200.8728,201.0424,199.526,199.5659,172018.0
2025-01-21 10:15:00,200.08,201.1,199.75,201.04,195131.0,199.6058,200.6234,199.2766,200.5636,195131.0
2025-01-21 10:20:00,200.98,201.55,200.89,201.39,121872.0,200.5037,201.0724,200.4139,200.9127,121872.0
2025-01-21 10:25:00,201.45,201.78,201.2,201.72,117976.0,200.9726,201.3018,200.7232,201.242,117976.0
2025-01-21 10:30:00,201.72,201.84,201.3,201.42,153998.0,201.242,201.3617,200.823,200.9427,153998.0
2025-01-21 10:35:00,201.42,201.61,201.21,201.34,86690.0,200.9427,201.1322,200.7332,200.8629,86690.0
2025-01-21 10:40:00,201.31,201.61,201.26,201.4,109167.0,200.8329,201.1322,200.783,200.9227,109167.0
2025-01-21 10:45:00,201.41,201.48,200.77,200.86,84989.0,200.9327,201.0025,200.2942,200.384,84989.0
2025-01-21 10:50:00,200.88,200.91,200.47,200.7,69183.0,200.4039,200.4339,199.9949,200.2244,69183.0
2025-01-21 10:55:00,200.68,200.77,200.41,200.65,57996.0,200.2044,200.2942,199.9351,200.1745,57996.0
2025-01-21 11:00:00,200.66,200.67,200.17,200.4,60811.0,200.1845,200.1944,199.6956,199.9251,60811.0
2025-01-21 11:05:00,200.37,200.87,200.37,200.84,53673.0,199.8952,200.394,199.8952,200.364,53673.0
2025-01-21 11:10:00,200.82,200.95,200.5,200.56,70122.0,200.3441,200.4738,200.0248,200.0847,70122.0
2025-01-21 11:15:00,200.55,200.67,200.38,200.41,58519.0,200.0747,200.1944,199.9051,199.9351,58519.0
2025-01-21 11:20:00,200.42,200.51,200.06,200.19,76451.0,199.945,200.0348,199.5859,199.7156,76451.0
2025-01-21 11:25:00,200.21,200.21,199.82,199.89,80874.0,199.7355,199.7355,199.3465,199.4163,80874.0
2025-01-21 11:30:00,199.88,199.99,199.74,199.8,57475.0,199.4063,199.5161,199.2666,199.3265,57475.0
2025-01-21 11:35:00,199.81,199.92,199.44,199.57,115293.0,199.3365,199.4462,198.9674,199.0971,115293.0
2025-01-21 11:40:00,199.58,199.98,199.52,199.66,171420.0,199.107,199.5061,199.0472,199.1868,171420.0
2025-01-21 11:45:00,199.64,200.04,199.59,200.04,101444.0,199.1669,199.5659,199.117,199.5659,101444.0
2025-01-21 11:50:00,200.04,200.45,199.99,200.43,108311.0,199.5659,199.975,199.5161,199.955,108311.0
2025-01-21 11:55:00,200.43,200.77,200.41,200.75,89213.0,199.955,200.2942,199.9351,200.2743,89213.0
2025-01-21 12:00:00,200.74,200.74,200.37,200.46,97214.0,200.2643,200.2643,199.8952,199.9849,97214.0
2025-01-21 12:05:00,200.44,200.52,200.35,200.42,44618.0,199.965,200.0448,199.8752,199.945,44618.0
2025-01-21 12:10:00,200.43,200.69,200.42,200.61,70703.0,199.955,200.2144,199.945,200.1346,70703.0
2025-01-21 12:15:00,200.62,200.67,200.48,200.53,57806.0,200.1446,200.1944,200.0049,200.0548,57806.0
2025-01-21 12:20:00,200.54,200.85,200.51,200.78,107866.0,200.0648,200.374,200.0348,200.3042,107866.0
2025-01-21 12:25:00,200.78,201.17,200.77,201.09,129502.0,200.3042,200.6933,200.2942,200.6134,129502.0
2025-01-21 12:30:00,201.11,201.48,201.1,201.46,117563.0,200.6334,201.0025,200.6234,200.9826,117563.0
2025-01-21 12:35:00,201.45,201.45,201.15,201.22,61890.0,200.9726,200.9726,200.6733,200.7431,61890.0
2025-01-21 12:40:00,201.21,201.35,201.2,201.34,41993.0,200.7332,200.8728,200.7232,200.8629,41993.0
2025-01-21 12:45:00,201.33,201.42,201.19,201.25,56264.0,200.8529,200.9427,200.7132,200.7731,56264.0
2025-01-21 12:50:00,201.24,201.5,201.21,201.24,37010.0,200.7631,201.0225,200.7332,200.7631,37010.0
2025-01-21 12:55:00,201.25,201.38,201.15,201.25,54123.0,200.7731,200.9028,200.6733,200.7731,54123.0
2025-01-21 13:00:00,201.25,201.41,201.2,201.34,33929.0,200.7731,200.9327,200.7232,200.8629,33929.0
2025-01-21 13:05:00,201.34,201.45,201.22,201.24,71634.0,200.8629,200.9726,200.7431,200.7631,71634.0
2025-01-21 13:10:00,201.25,201.33,201.11,201.25,41591.0,200.7731,200.8529,200.6334,200.7731,41591.0
2025-01-21 13:15:00,201.27,201.4,201.04,201.05,49366.0,200.793,200.9227,200.5636,200.5735,49366.0
2025-01-21 13:20:00,201.06,201.16,200.94,201.04,29385.0,200.5835,200.6833,200.4638,200.5636,29385.0
2025-01-21 13:25:00,201.06,201.17,200.97,201.09,52382.0,200.5835,200.6933,200.4937,200.6134,52382.0
2025-01-21 13:30:00,201.1,201.18,200.95,201.0,46268.0,200.6234,200.7032,200.4738,200.5237,46268.0
2025-01-21 13:35:00,201.01,201.16,200.93,201.02,60062.0,200.5336,200.6833,200.4538,200.5436,60062.0
2025-01-21 13:40:00,201.04,201.15,200.95,201.14,32244.0,200.5636,200.6733,200.4738,200.6633,32244.0
2025-01-21 13:45:00,201.11,201.13,200.88,201.03,52540.0,200.6334,200.6534,200.4039,200.5536,52540.0
2025-01-21 13:50:00,201.03,201.2,201.01,201.19,45017.0,200.5536,200.7232,200.5336,200.7132,45017.0
2025-01-21 13:55:00,201.17,201.28,201.12,201.14,32509.0,200.6933,200.803,200.6434,200.6633,32509.0
2025-01-21 14:00:00,201.14,201.18,201.05,201.12,25296.0,200.6633,200.7032,200.5735,200.6434,25296.0
2025-01-21 14:05:00,201.13,201.29,201.03,201.1,48121.0,200.6534,200.813,200.5536,200.6234,48121.0
2025-01-21 14:10:00,201.11,201.23,201.03,201.06,57587.0,200.6334,200.7531,200.5536,200.5835,57587.0
2025-01-21 14:15:00,201.08,201.08,200.79,200.85,49140.0,200.6035,200.6035,200.3142,200.374,49140.0
2025-01-21 14:20:00,200.86,200.91,200.58,200.61,38542.0,200.384,200.4339,200.1047,200.1346,38542.0
2025-01-21 14:25:00,200.61,200.69,200.49,200.55,78107.0,200.1346,200.2144,200.0149,200.0747,78107.0
2025-01-21 14:30:00,200.54,200.6,200.35,200.59,76114.0,200.0648,200.1246,199.8752,200.1146,76114.0
2025-01-21 14:35:00,200.59,200.63,200.39,200.51,36646.0,200.1146,200.1545,199.9151,200.0348,36646.0
2025-01-21 14:40:00,200.5,200.66,200.36,200.5,28515.0,200.0248,200.1845,199.8852,200.0248,28515.0
2025-01-21 14:45:00,200.5,200.53,200.42,200.51,27420.0,200.0248,200.0548,199.945,200.0348,27420.0
2025-01-21 14:50:00,200.5,200.64,200.48,200.6,32304.0,200.0248,200.1645,200.0049,200.1246,32304.0
2025-01-21 14:55:00,200.61,200.76,200.61,200.7,43574.0,200.1346,200.2842,200.1346,200.2244,43574.0
2025-01-21 15:00:00,200.69,200.78,200.64,200.68,50040.0,200.2144,200.3042,200.1645,200.2044,50040.0
2025-01-21 15:05:00,200.68,200.77,200.57,200.69,55255.0,200.2044,200.2942,200.0947,200.2144,55255.0
2025-01-21 15:10:00,200.7,200.7,200.49,200.51,41891.0,200.2244,200.2244,200.0149,200.0348,41891.0
2025-01-21 15:15:00,200.5,200.52,200.28,200.3,63699.0,200.0248,200.0448,199.8054,199.8253,63699.0
2025-01-21 15:20:00,200.29,200.46,200.28,200.35,53322.0,199.8153,199.9849,199.8054,199.8752,53322.0
2025-01-21 15:25:00,200.36,200.61,200.36,200.56,56383.0,199.8852,200.1346,199.8852,200.0847,56383.0
2025-01-21 15:30:00,200.57,200.61,200.34,200.46,96104.0,200.0947,200.1346,199.8652,199.9849,96104.0
2025-01-21 15:35:00,200.45,200.48,200.25,200.3,116517.0,199.975,200.0049,199.7754,199.8253,116517.0
2025-01-21 15:40:00,200.3,200.35,200.09,200.19,83783.0,199.8253,199.8752,199.6158,199.7156,83783.0
2025-01-21 15:45:00,200.2,200.44,200.13,200.23,85102.0,199.7256,199.965,199.6557,199.7555,85102.0
2025-01-21 15:50:00,200.21,200.39,199.61,199.94,221565.0,199.7355,199.9151,199.137,199.4662,221565.0
2025-01-21 15:55:00,199.92,199.93,199.48,199.61,483306.0,199.4462,199.4562,199.0073,199.137,483306.0
2025-01-22 09:30:00,200.55,201.81,200.37,201.09,622059.0,200.0747,201.3317,199.8952,200.6134,622059.0
2025-01-22 09:35:00,201.04,202.02,200.61,201.86,243699.0,200.5636,201.5412,200.1346,201.3816,243699.0
2025-01-22 09:40:00,201.8,202.05,201.04,201.62,172164.0,201.3218,201.5712,200.5636,201.1422,172164.0
2025-01-22 09:45:00,201.6,202.12,201.21,201.5,270804.0,201.1222,201.641,200.7332,201.0225,270804.0
2025-01-22 09:50:00,201.49,201.85,201.48,201.76,139501.0,201.0125,201.3716,201.0025,201.2819,139501.0
2025-01-22 09:55:00,201.78,201.86,201.36,201.67,158953.0,201.3018,201.3816,200.8828,201.1921,158953.0
2025-01-22 10:00:00,201.65,201.77,200.63,200.67,224008.0,201.1721,201.2918,200.1545,200.1944,224008.0
2025-01-22 10:05:00,200.68,201.02,200.62,200.8,144053.0,200.2044,200.5436,200.1446,200.3241,144053.0
2025-01-22 10:10:00,200.82,201.36,200.73,201.35,166091.0,200.3441,200.8828,200.2543,200.8728,166091.0
2025-01-22 10:15:00,201.34,201.68,201.3,201.33,120164.0,200.8629,201.2021,200.823,200.8529,120164.0
2025-01-22 10:20:00,201.36,201.42,200.86,200.94,116234.0,200.8828,200.9427,200.384,200.4638,116234.0
2025-01-22 10:25:00,200.93,201.24,200.9,201.07,135439.0,200.4538,200.7631,200.4239,200.5935,135439.0
2025-01-22 10:30:00,201.08,201.33,200.94,201.11,127886.0,200.6035,200.8529,200.4638,200.6334,127886.0
2025-01-22 10:35:00,201.12,201.36,200.9,201.33,83844.0,200.6434,200.8828,200.4239,200.8529,83844.0
2025-01-22 10:40:00,201.35,201.35,201.0,201.22,105350.0,200.8728,200.8728,200.5237,200.7431,105350.0
2025-01-22 10:45:00,201.21,201.29,201.0,201.21,65067.0,200.7332,200.813,200.5237,200.7332,65067.0
2025-01-22 10:50:00,201.2,201.24,200.75,200.78,104681.0,200.7232,200.7631,200.2743,200.3042,104681.0
2025-01-22 10:55:00,200.76,201.04,200.72,200.73,55044.0,200.2842,200.5636,200.2443,200.2543,55044.0
2025-01-22 11:00:00,200.74,201.28,200.69,201.15,66727.0,200.2643,200.803,200.2144,200.6733,66727.0
2025-01-22 11:05:00,201.18,201.33,201.1,201.23,77557.0,200.7032,200.8529,200.6234,200.7531,77557.0
2025-01-22 11:10:00,201.22,201.22,201.03,201.04,60036.0,200.7431,200.7431,200.5536,200.5636,60036.0
2025-01-22 11:15:00,201.05,201.36,201.0,201.31,61037.0,200.5735,200.8828,200.5237,200.8329,61037.0
2025-01-22 11:20:00,201.33,201.54,201.26,201.5,48063.0,200.8529,201.0624,200.783,201.0225,48063.0
2025-01-22 11:25:00,201.49,201.64,201.4,201.55,76452.0,201.0125,201.1621,200.9227,201.0724,76452.0
2025-01-22 11:30:00,201.55,201.65,201.46,201.59,45959.0,201.0724,201.1721,200.9826,201.1123,45959.0
2025-01-22 11:35:00,201.6,201.8,201.59,201.78,60554.0,201.1222,201.3218,201.1123,201.3018,60554.0
2025-01-22 11:40:00,201.79,201.97,201.77,201.97,66196.0,201.3118,201.4914,201.2918,201.4914,66196.0
2025-01-22 11:45:00,201.98,201.99,201.71,201.72,63354.0,201.5013,201.5113,201.232,201.242,63354.0
2025-01-22 11:50:00,201.72,201.78,201.59,201.61,72329.0,201.242,201.3018,201.1123,201.1322,72329.0
2025-01-22 11:55:00,201.61,201.71,201.4,201.48,73768.0,201.1322,201.232,200.9227,201.0025,73768.0
2025-01-22 12:00:00,201.49,201.64,201.4,201.6,59231.0,201.0125,201.1621,200.9227,201.1222,59231.0
2025-01-22 12:05:00,201.59,201.63,201.42,201.58,67616.0,201.1123,201.1522,200.9427,201.1023,67616.0
2025-01-22 12:10:00,201.57,201.76,201.4,201.4,70479.0,201.0923,201.2819,200.9227,200.9227,70479.0
2025-01-22 12:15:00,201.41,201.65,201.33,201.61,55321.0,200.9327,201.1721,200.8529,201.1322,55321.0
2025-01-22 12:20:00,201.62,201.76,201.51,201.68,52671.0,201.1422,201.2819,201.0325,201.2021,52671.0
2025-01-22 12:25:00,201.69,201.96,201.63,201.91,62877.0,201.212,201.4814,201.1522,201.4315,62877.0
2025-01-22 12:30:00,201.91,201.92,201.72,201.81,42732.0,201.4315,201.4415,201.242,201.3317,42732.0
2025-01-22 12:35:00,201.8,201.81,201.4,201.43,31170.0,201.3218,201.3317,200.9227,200.9526,31170.0
2025-01-22 12:40:00,201.43,201.48,201.17,201.17,56199.0,200.9526,201.0025,200.6933,200.6933,56199.0
2025-01-22 12:45:00,201.19,201.48,201.15,201.36,47497.0,200.7132,201.0025,200.6733,200.8828,47497.0
2025-01-22 12:50:00,201.38,201.52,201.3,201.47,50011.0,200.9028,201.0424,200.823,200.9925,50011.0
2025-01-22 12:55:00,201.46,201.46,201.19,201.24,45620.0,200.9826,200.9826,200.7132,200.7631,45620.0
2025-01-22 13:00:00,201.24,201.35,201.18,201.34,61204.0,200.7631,200.8728,200.7032,200.8629,61204.0
2025-01-22 13:05:00,201.39,201.41,201.07,201.12,66357.0,200.9127,200.9327,200.5935,200.6434,66357.0
2025-01-22 13:10:00,201.13,201.19,200.75,200.85,67795.0,200.6534,200.7132,200.2743,200.374,67795.0
2025-01-22 13:15:00,200.84,200.92,200.53,200.57,47030.0,200.364,200.4439,200.0548,200.0947,47030.0
2025-01-22 13:20:00,200.58,200.58,200.09,200.46,122600.0,200.1047,200.1047,199.6158,199.9849,122600.0
2025-01-22 13:25:00,200.46,200.51,200.17,200.29,60920.0,199.9849,200.0348,199.6956,199.8153,60920.0
2025-01-22 13:30:00,200.31,200.44,200.21,200.42,41227.0,199.8353,199.965,199.7355,199.945,41227.0
2025-01-22 13:35:00,200.42,200.54,200.37,200.53,43216.0,199.945,200.0648,199.8952,200.0548,43216.0
2025-01-22 13:40:00,200.52,200.78,200.49,200.69,76007.0,200.0448,200.3042,200.0149,200.2144,76007.0
2025-01-22 13:45:00,200.69,200.73,200.5,200.52,73016.0,200.2144,200.2543,200.0248,200.0448,73016.0
2025-01-22 13:50:00,200.53,200.62,200.2,200.4,78374.0,200.0548,200.1446,199.7256,199.9251,78374.0
2025-01-22 13:55:00,200.39,200.4,200.13,200.13,106908.0,199.9151,199.9251,199.6557,199.6557,106908.0
2025-01-22 14:00:00,200.13,200.14,199.93,199.96,99845.0,199.6557,199.6657,199.4562,199.4861,99845.0
2025-01-22 14:05:00,199.96,200.16,199.89,200.0,43217.0,199.4861,199.6857,199.4163,199.526,43217.0
2025-01-22 14:10:00,200.01,200.11,199.84,199.89,52465.0,199.536,199.6358,199.3664,199.4163,52465.0
2025-01-22 14:15:00,199.92,200.01,199.74,199.76,50756.0,199.4462,199.536,199.2666,199.2866,50756.0
2025-01-22 14:20:00,199.74,199.84,199.53,199.55,83281.0,199.2666,199.3664,199.0571,199.0771,83281.0
2025-01-22 14:25:00,199.57,199.63,199.43,199.5,98389.0,199.0971,199.1569,198.9574,199.0272,98389.0
2025-01-22 14:30:00,199.5,199.57,199.28,199.53,74911.0,199.0272,199.0971,198.8077,199.0571,74911.0
2025-01-22 14:35:00,199.53,199.53,199.38,199.39,49177.0,199.0571,199.0571,198.9075,198.9175,49177.0
2025-01-22 14:40:00,199.39,199.47,199.32,199.37,40326.0,198.9175,198.9973,198.8476,198.8975,40326.0
2025-01-22 14:45:00,199.38,199.51,199.35,199.5,63623.0,198.9075,199.0372,198.8776,199.0272,63623.0
2025-01-22 14:50:00,199.5,199.66,199.47,199.52,89308.0,199.0272,199.1868,198.9973,199.0472,89308.0
2025-01-22 14:55:00,199.53,199.6,199.32,199.35,58462.0,199.0571,199.127,198.8476,198.8776,58462.0
2025-01-22 15:00:00,199.35,199.35,199.2,199.33,74378.0,198.8776,198.8776,198.7279,198.8576,74378.0
2025-01-22 15:05:00,199.35,199.77,199.31,199.7,181764.0,198.8776,199.2966,198.8377,199.2267,181764.0
2025-01-22 15:10:00,199.72,199.74,199.41,199.51,250280.0,199.2467,199.2666,198.9374,199.0372,250280.0
2025-01-22 15:15:00,199.5,199.83,199.41,199.71,71975.0,199.0272,199.3564,198.9374,199.2367,71975.0
2025-01-22 15:20:00,199.7,199.72,199.56,199.6,55789.0,199.2267,199.2467,199.0871,199.127,55789.0
2025-01-22 15:25:00,199.59,199.76,199.55,199.69,69212.0,199.117,199.2866,199.0771,199.2168,69212.0
2025-01-22 15:30:00,199.69,199.72,199.59,199.62,74331.0,199.2168,199.2467,199.117,199.1469,74331.0
2025-01-22 15:35:00,199.62,199.71,199.52,199.59,116228.0,199.1469,199.2367,199.0472,199.117,116228.0
2025-01-22 15:40:00,199.59,199.75,199.54,199.74,86791.0,199.117,199.2766,199.0671,199.2666,86791.0
2025-01-22 15:45:00,199.74,199.98,199.68,199.75,102425.0,199.2666,199.5061,199.2068,199.2766,102425.0
2025-01-22 15:50:00,199.75,200.33,199.52,200.02,256535.0,199.2766,199.8553,199.0472,199.546,256535.0
2025-01-22 15:55:00,200.03,200.39,199.94,199.99,563237.0,199.556,199.9151,199.4662,199.5161,563237.0
2025-01-23 09:30:00,199.98,200.77,198.94,200.77,415434.0,199.5061,200.2942,198.4685,200.2942,415434.0
2025-01-23 09:35:00,200.71,201.23,200.5,201.22,205955.0,200.2344,200.7531,200.0248,200.7431,205955.0
2025-01-23 09:40:00,201.23,201.29,200.82,200.88,179590.0,200.7531,200.813,200.3441,200.4039,179590.0
2025-01-23 09:45:00,200.85,201.08,200.08,200.44,165605.0,200.374,200.6035,199.6058,199.965,165605.0
2025-01-23 09:50:00,200.44,200.54,199.88,199.98,132242.0,199.965,200.0648,199.4063,199.5061,132242.0
2025-01-23 09:55:00,199.99,200.39,199.95,200.27,112072.0,199.5161,199.9151,199.4762,199.7954,112072.0
2025-01-23 10:00:00,200.24,200.37,199.53,199.81,123986.0,199.7655,199.8952,199.0571,199.3365,123986.0
2025-01-23 10:05:00,199.81,200.09,199.67,199.94,138825.0,199.3365,199.6158,199.1968,199.4662,138825.0
2025-01-23 10:10:00,199.97,200.16,199.9,199.99,77720.0,199.4961,199.6857,199.4263,199.5161,77720.0
2025-01-23 10:15:00,199.96,200.12,199.91,200.04,74077.0,199.4861,199.6457,199.4362,199.5659,74077.0
2025-01-23 10:20:00,200.05,200.63,200.0,200.49,94718.0,199.5759,200.1545,199.526,200.0149,94718.0
2025-01-23 10:25:00,200.48,200.63,200.24,200.63,57556.0,200.0049,200.1545,199.7655,200.1545,57556.0
2025-01-23 10:30:00,200.63,201.08,200.53,201.03,78149.0,200.1545,200.6035,200.0548,200.5536,78149.0
2025-01-23 10:35:00,201.03,201.37,201.0,201.15,81564.0,200.5536,200.8928,200.5237,200.6733,81564.0
2025-01-23 10:40:00,201.14,201.2,200.97,201.14,95154.0,200.6633,200.7232,200.4937,200.6633,95154.0
2025-01-23 10:45:00,201.13,201.45,201.1,201.36,92867.0,200.6534,200.9726,200.6234,200.8828,92867.0
2025-01-23 10:50:00,201.35,201.35,201.08,201.17,62291.0,200.8728,200.8728,200.6035,200.6933,62291.0
2025-01-23 10:55:00,201.19,201.39,201.15,201.39,78870.0,200.7132,200.9127,200.6733,200.9127,78870.0
2025-01-23 11:00:00,201.37,201.94,201.31,201.73,205919.0,200.8928,201.4614,200.8329,201.2519,205919.0
2025-01-23 11:05:00,201.71,201.9,201.2,201.25,81853.0,201.232,201.4215,200.7232,200.7731,81853.0
2025-01-23 11:10:00,201.28,201.49,200.97,201.24,119142.0,200.803,201.0125,200.4937,200.7631,119142.0
2025-01-23 11:15:00,201.24,201.53,201.17,201.45,65367.0,200.7631,201.0524,200.6933,200.9726,65367.0
2025-01-23 11:20:00,201.39,201.62,201.22,201.47,70802.0,200.9127,201.1422,200.7431,200.9925,70802.0
2025-01-23 11:25:00,201.46,201.93,201.29,201.91,83007.0,200.9826,201.4515,200.813,201.4315,83007.0
2025-01-23 11:30:00,201.91,201.91,201.6,201.7,61950.0,201.4315,201.4315,201.1222,201.222,61950.0
2025-01-23 11:35:00,201.69,201.74,201.5,201.6,28296.0,201.212,201.2619,201.0225,201.1222,28296.0
2025-01-23 11:40:00,201.63,201.7,201.53,201.68,25744.0,201.1522,201.222,201.0524,201.2021,25744.0
2025-01-23 11:45:00,201.67,201.82,201.53,201.68,45460.0,201.1921,201.3417,201.0524,201.2021,45460.0
2025-01-23 11:50:00,201.67,201.68,201.39,201.58,36580.0,201.1921,201.2021,200.9127,201.1023,36580.0
2025-01-23 11:55:00,201.58,201.62,201.43,201.44,34158.0,201.1023,201.1422,200.9526,200.9626,34158.0
2025-01-23 12:00:00,201.44,201.44,201.17,201.19,71767.0,200.9626,200.9626,200.6933,200.7132,71767.0
2025-01-23 12:05:00,201.19,201.27,201.12,201.27,67926.0,200.7132,200.793,200.6434,200.793,67926.0
2025-01-23 12:10:00,201.25,201.34,201.18,201.23,29811.0,200.7731,200.8629,200.7032,200.7531,29811.0
2025-01-23 12:15:00,201.22,201.22,201.05,201.11,40003.0,200.7431,200.7431,200.5735,200.6334,40003.0
2025-01-23 12:20:00,201.11,201.27,201.11,201.17,40997.0,200.6334,200.793,200.6334,200.6933,40997.0
2025-01-23 12:25:00,201.12,201.13,200.92,200.99,44461.0,200.6434,200.6534,200.4439,200.5137,44461.0
2025-01-23 12:30:00,200.99,200.99,200.77,200.88,53759.0,200.5137,200.5137,200.2942,200.4039,53759.0
2025-01-23 12:35:00,200.89,200.9,200.7,200.77,40469.0,200.4139,200.4239,200.2244,200.2942,40469.0
2025-01-23 12:40:00,200.75,200.87,200.66,200.8,20974.0,200.2743,200.394,200.1845,200.3241,20974.0
2025-01-23 12:45:00,200.8,200.98,200.78,200.96,32931.0,200.3241,200.5037,200.3042,200.4838,32931.0
2025-01-23 12:50:00,200.96,201.12,200.93,201.04,68081.0,200.4838,200.6434,200.4538,200.5636,68081.0
2025-01-23 12:55:00,201.05,201.05,200.87,200.99,51227.0,200.5735,200.5735,200.394,200.5137,51227.0
2025-01-23 13:00:00,200.99,201.06,200.87,201.02,40561.0,200.5137,200.5835,200.394,200.5436,40561.0
2025-01-23 13:05:00,201.01,201.02,200.84,200.97,48559.0,200.5336,200.5436,200.364,200.4937,48559.0
2025-01-23 13:10:00,200.97,201.04,200.91,200.95,52362.0,200.4937,200.5636,200.4339,200.4738,52362.0
2025-01-23 13:15:00,200.96,201.18,200.91,201.17,51897.0,200.4838,200.7032,200.4339,200.6933,51897.0
2025-01-23 13:20:00,201.16,201.2,201.02,201.16,66556.0,200.6833,200.7232,200.5436,200.6833,66556.0
2025-01-23 13:25:00,201.16,201.16,200.72,200.74,49059.0,200.6833,200.6833,200.2443,200.2643,49059.0
2025-01-23 13:30:00,200.75,200.87,200.67,200.83,47442.0,200.2743,200.394,200.1944,200.3541,47442.0
2025-01-23 13:35:00,200.81,200.9,200.73,200.75,48459.0,200.3341,200.4239,200.2543,200.2743,48459.0
2025-01-23 13:40:00,200.73,200.77,200.37,200.4,74818.0,200.2543,200.2942,199.8952,199.9251,74818.0
2025-01-23 13:45:00,200.4,200.42,199.85,199.87,110390.0,199.9251,199.945,199.3764,199.3963,110390.0
2025-01-23 13:50:00,199.9,199.93,198.33,198.58,279600.0,199.4263,199.4562,197.86,198.1094,279600.0
2025-01-23 13:55:00,198.6,198.6,197.47,198.32,366928.0,198.1294,198.1294,197.002,197.85,366928.0
2025-01-23 14:00:00,198.31,198.89,198.1,198.25,153429.0,197.84,198.4187,197.6305,197.7802,153429.0
2025-01-23 14:05:00,198.24,198.34,197.23,197.38,266545.0,197.7702,197.87,196.7626,196.9122,266545.0
2025-01-23 14:10:00,197.41,197.66,196.82,196.87,279983.0,196.9422,197.1916,196.3536,196.4035,279983.0
2025-01-23 14:15:00,196.87,197.85,196.86,197.78,229352.0,196.4035,197.3811,196.3935,197.3113,229352.0
2025-01-23 14:20:00,197.79,197.82,197.15,197.47,135222.0,197.3213,197.3512,196.6828,197.002,135222.0
2025-01-23 14:25:00,197.44,198.16,197.43,197.92,132776.0,196.9721,197.6904,196.9621,197.451,132776.0
2025-01-23 14:30:00,197.94,198.41,197.89,198.18,79586.0,197.4709,197.9398,197.421,197.7103,79586.0
2025-01-23 14:35:00,198.16,198.52,198.16,198.23,109327.0,197.6904,198.0495,197.6904,197.7602,109327.0
2025-01-23 14:40:00,198.25,198.37,198.23,198.29,42038.0,197.7802,197.8999,197.7602,197.8201,42038.0
2025-01-23 14:45:00,198.3,198.36,198.02,198.08,49412.0,197.8301,197.8899,197.5507,197.6106,49412.0
2025-01-23 14:50:00,198.11,198.5,198.09,198.26,56310.0,197.6405,198.0296,197.6206,197.7902,56310.0
2025-01-23 14:55:00,198.26,198.62,198.26,198.53,65636.0,197.7902,198.1493,197.7902,198.0595,65636.0
2025-01-23 15:00:00,198.54,198.65,198.48,198.54,73742.0,198.0695,198.1792,198.0096,198.0695,73742.0
2025-01-23 15:05:00,198.55,198.7,198.48,198.58,43891.0,198.0795,198.2291,198.0096,198.1094,43891.0
2025-01-23 15:10:00,198.6,198.63,198.4,198.51,51677.0,198.1294,198.1593,197.9298,198.0396,51677.0
2025-01-23 15:15:00,198.51,198.68,198.48,198.65,66980.0,198.0396,198.2092,198.0096,198.1792,66980.0
2025-01-23 15:20:00,198.66,198.87,198.59,198.81,70371.0,198.1892,198.3987,198.1194,198.3389,70371.0
2025-01-23 15:25:00,198.82,198.91,198.59,198.73,78150.0,198.3488,198.4386,198.1194,198.259,78150.0
2025-01-23 15:30:00,198.77,198.96,198.74,198.86,103515.0,198.2989,198.4885,198.269,198.3887,103515.0
2025-01-23 15:35:00,198.85,198.85,198.56,198.6,131514.0,198.3788,198.3788,198.0894,198.1294,131514.0
2025-01-23 15:40:00,198.59,198.7,198.5,198.51,93434.0,198.1194,198.2291,198.0296,198.0396,93434.0
2025-01-23 15:45:00,198.51,199.08,198.48,199.02,136113.0,198.0396,198.6082,198.0096,198.5484,136113.0
2025-01-23 15:50:00,199.01,199.26,198.74,199.07,223197.0,198.5384,198.7878,198.269,198.5982,223197.0
2025-01-23 15:55:00,199.06,199.6,199.03,199.59,609518.0,198.5883,199.127,198.5583,199.117,609518.0
2025-01-24 09:30:00,199.85,201.53,199.78,201.53,515540.0,199.3764,201.0524,199.3066,201.0524,515540.0
2025-01-24 09:35:00,201.47,201.49,200.66,200.93,216495.0,200.9925,201.0125,200.1845,200.4538,216495.0
2025-01-24 09:40:00,200.91,201.32,200.91,201.22,138700.0,200.4339,200.8429,200.4339,200.7431,138700.0
2025-01-24 09:45:00,201.24,201.87,201.11,201.66,220886.0,200.7631,201.3916,200.6334,201.1821,220886.0
2025-01-24 09:50:00,201.65,201.93,201.26,201.84,125946.0,201.1721,201.4515,200.783,201.3617,125946.0
2025-01-24 09:55:00,201.86,201.9,201.17,201.31,149083.0,201.3816,201.4215,200.6933,200.8329,149083.0
2025-01-24 10:00:00,201.34,201.43,201.01,201.43,106369.0,200.8629,200.9526,200.5336,200.9526,106369.0
2025-01-24 10:05:00,201.41,201.43,200.96,201.03,98214.0,200.9327,200.9526,200.4838,200.5536,98214.0
2025-01-24 10:10:00,201.03,201.2,200.38,200.48,104351.0,200.5536,200.7232,199.9051,200.0049,104351.0
2025-01-24 10:15:00,200.5,200.75,200.36,200.4,79455.0,200.0248,200.2743,199.8852,199.9251,79455.0
2025-01-24 10:20:00,200.4,200.72,200.37,200.66,74150.0,199.9251,200.2443,199.8952,200.1845,74150.0
2025-01-24 10:25:00,200.68,200.71,200.47,200.51,38887.0,200.2044,200.2344,199.9949,200.0348,38887.0
2025-01-24 10:30:00,200.5,200.82,200.49,200.82,64198.0,200.0248,200.3441,200.0149,200.3441,64198.0
2025-01-24 10:35:00,200.8,200.92,200.5,200.58,157502.0,200.3241,200.4439,200.0248,200.1047,157502.0
2025-01-24 10:40:00,200.58,200.61,200.17,200.2,81701.0,200.1047,200.1346,199.6956,199.7256,81701.0
2025-01-24 10:45:00,200.2,200.51,200.13,200.43,49012.0,199.7256,200.0348,199.6557,199.955,49012.0
2025-01-24 10:50:00,200.43,200.67,200.31,200.33,98752.0,199.955,200.1944,199.8353,199.8553,98752.0
2025-01-24 10:55:00,200.31,200.54,200.3,200.33,35708.0,199.8353,200.0648,199.8253,199.8553,35708.0
2025-01-24 11:00:00,200.32,200.35,200.05,200.11,52896.0,199.8453,199.8752,199.5759,199.6358,52896.0
2025-01-24 11:05:00,200.1,200.36,200.1,200.24,66388.0,199.6258,199.8852,199.6258,199.7655,66388.0
2025-01-24 11:10:00,200.23,200.44,200.22,200.23,45254.0,199.7555,199.965,199.7455,199.7555,45254.0
2025-01-24 11:15:00,200.24,200.54,200.19,200.53,43347.0,199.7655,200.0648,199.7156,200.0548,43347.0
2025-01-24 11:20:00,200.53,200.91,200.53,200.9,55545.0,200.0548,200.4339,200.0548,200.4239,55545.0
2025-01-24 11:25:00,200.89,201.21,200.89,201.12,81211.0,200.4139,200.7332,200.4139,200.6434,81211.0
2025-01-24 11:30:00,201.15,201.21,200.93,201.05,57166.0,200.6733,200.7332,200.4538,200.5735,57166.0
2025-01-24 11:35:00,201.06,201.16,200.92,201.01,53804.0,200.5835,200.6833,200.4439,200.5336,53804.0
2025-01-24 11:40:00,201.03,201.27,201.03,201.22,60151.0,200.5536,200.793,200.5536,200.7431,60151.0
2025-01-24 11:45:00,201.22,201.28,200.96,201.1,61689.0,200.7431,200.803,200.4838,200.6234,61689.0
2025-01-24 11:50:00,201.12,201.36,201.11,201.29,64820.0,200.6434,200.8828,200.6334,200.813,64820.0
2025-01-24 11:55:00,201.27,201.27,200.84,200.95,60077.0,200.793,200.793,200.364,200.4738,60077.0
2025-01-24 12:00:00,200.96,201.1,200.7,200.73,50335.0,200.4838,200.6234,200.2244,200.2543,50335.0
2025-01-24 12:05:00,200.75,200.88,200.52,200.58,45385.0,200.2743,200.4039,200.0448,200.1047,45385.0
2025-01-24 12:10:00,200.58,200.88,200.47,200.83,130843.0,200.1047,200.4039,199.9949,200.3541,130843.0
2025-01-24 12:15:00,200.84,200.93,200.69,200.89,40120.0,200.364,200.4538,200.2144,200.4139,40120.0
2025-01-24 12:20:00,200.9,201.05,200.84,201.02,113390.0,200.4239,200.5735,200.364,200.5436,113390.0
2025-01-24 12:25:00,201.05,201.28,200.97,201.01,48589.0,200.5735,200.803,200.4937,200.5336,48589.0
2025-01-24 12:30:00,200.98,201.21,200.93,201.13,42527.0,200.5037,200.7332,200.4538,200.6534,42527.0
2025-01-24 12:35:00,201.15,201.27,201.13,201.21,27061.0,200.6733,200.793,200.6534,200.7332,27061.0
2025-01-24 12:40:00,201.22,201.36,201.21,201.31,42766.0,200.7431,200.8828,200.7332,200.8329,42766.0
2025-01-24 12:45:00,201.29,201.33,201.17,201.26,48386.0,200.813,200.8529,200.6933,200.783,48386.0
2025-01-24 12:50:00,201.25,201.66,201.25,201.62,153167.0,200.7731,201.1821,200.7731,201.1422,153167.0
2025-01-24 12:55:00,201.62,201.63,201.31,201.58,68318.0,201.1422,201.1522,200.8329,201.1023,68318.0
2025-01-24 13:00:00,201.56,201.81,201.48,201.66,72923.0,201.0823,201.3317,201.0025,201.1821,72923.0
2025-01-24 13:05:00,201.66,201.73,201.53,201.68,66166.0,201.1821,201.2519,201.0524,201.2021,66166.0
2025-01-24 13:10:00,201.69,201.78,201.57,201.76,67370.0,201.212,201.3018,201.0923,201.2819,67370.0
2025-01-24 13:15:00,201.76,201.84,201.5,201.55,59444.0,201.2819,201.3617,201.0225,201.0724,59444.0
2025-01-24 13:20:00,201.55,201.58,201.4,201.44,39343.0,201.0724,201.1023,200.9227,200.9626,39343.0
2025-01-24 13:25:00,201.45,201.66,201.41,201.63,72830.0,200.9726,201.1821,200.9327,201.1522,72830.0
2025-01-24 13:30:00,201.63,201.76,201.56,201.69,41828.0,201.1522,201.2819,201.0823,201.212,41828.0
2025-01-24 13:35:00,201.71,201.72,201.51,201.59,44115.0,201.232,201.242,201.0325,201.1123,44115.0
2025-01-24 13:40:00,201.61,201.66,201.49,201.56,35589.0,201.1322,201.1821,201.0125,201.0823,35589.0
2025-01-24 13:45:00,201.56,201.71,201.48,201.62,46345.0,201.0823,201.232,201.0025,201.1422,46345.0
2025-01-24 13:50:00,201.62,201.72,201.6,201.65,40485.0,201.1422,201.242,201.1222,201.1721,40485.0
2025-01-24 13:55:00,201.65,201.73,201.54,201.65,59608.0,201.1721,201.2519,201.0624,201.1721,59608.0
2025-01-24 14:00:00,201.63,201.88,201.62,201.67,50440.0,201.1522,201.4016,201.1422,201.1921,50440.0
2025-01-24 14:05:00,201.68,201.75,201.58,201.62,63105.0,201.2021,201.2719,201.1023,201.1422,63105.0
2025-01-24 14:10:00,201.63,201.95,201.45,201.77,83455.0,201.1522,201.4714,200.9726,201.2918,83455.0
2025-01-24 14:15:00,201.77,202.01,201.71,202.0,98713.0,201.2918,201.5313,201.232,201.5213,98713.0
2025-01-24 14:20:00,202.01,202.35,202.01,202.15,121953.0,201.5313,201.8705,201.5313,201.6709,121953.0
2025-01-24 14:25:00,202.15,202.57,202.13,202.35,104924.0,201.6709,202.0899,201.651,201.8705,104924.0
2025-01-24 14:30:00,202.35,202.44,202.14,202.15,68959.0,201.8705,201.9603,201.661,201.6709,68959.0
2025-01-24 14:35:00,202.15,202.25,201.95,202.02,53103.0,201.6709,201.7707,201.4714,201.5412,53103.0
2025-01-24 14:40:00,202.0,202.14,201.77,201.95,37929.0,201.5213,201.661,201.2918,201.4714,37929.0
2025-01-24 14:45:00,201.95,202.2,201.92,202.15,54725.0,201.4714,201.7208,201.4415,201.6709,54725.0
2025-01-24 14:50:00,202.16,202.16,201.92,202.04,41373.0,201.6809,201.6809,201.4415,201.5612,41373.0
2025-01-24 14:55:00,202.02,202.05,201.73,201.76,56169.0,201.5412,201.5712,201.2519,201.2819,56169.0
2025-01-24 15:00:00,201.76,201.99,201.71,201.94,49886.0,201.2819,201.5113,201.232,201.4614,49886.0
2025-01-24 15:05:00,201.92,201.92,201.7,201.72,69713.0,201.4415,201.4415,201.222,201.242,69713.0
2025-01-24 15:10:00,201.73,201.92,201.69,201.89,70387.0,201.2519,201.4415,201.212,201.4116,70387.0
2025-01-24 15:15:00,201.89,201.94,201.69,201.72,67389.0,201.4116,201.4614,201.212,201.242,67389.0
2025-01-24 15:20:00,201.72,201.77,201.63,201.7,52307.0,201.242,201.2918,201.1522,201.222,52307.0
2025-01-24 15:25:00,201.69,201.75,201.44,201.58,89961.0,201.212,201.2719,200.9626,201.1023,89961.0
2025-01-24 15:30:00,201.57,201.73,201.51,201.54,58254.0,201.0923,201.2519,201.0325,201.0624,58254.0
2025-01-24 15:35:00,201.53,201.65,201.41,201.59,83028.0,201.0524,201.1721,200.9327,201.1123,83028.0
2025-01-24 15:40:00,201.59,201.69,201.52,201.54,67742.0,201.1123,201.212,201.0424,201.0624,67742.0
2025-01-24 15:45:00,201.54,201.78,201.47,201.69,76844.0,201.0624,201.3018,200.9925,201.212,76844.0
2025-01-24 15:50:00,201.71,201.93,201.48,201.84,226311.0,201.232,201.4515,201.0025,201.3617,226311.0
2025-01-24 15:55:00,201.83,202.03,201.75,201.92,521025.0,201.3517,201.5512,201.2719,201.4415,521025.0
2025-01-27 09:30:00,194.14,195.91,194.11,195.44,1103947.0,193.6799,195.4457,193.65,194.9768,1103947.0
2025-01-27 09:35:00,195.44,196.63,194.64,196.4,549381.0,194.9768,196.164,194.1787,195.9346,549381.0
2025-01-27 09:40:00,196.42,196.54,194.99,195.0,367489.0,195.9545,196.0742,194.5279,194.5379,367489.0
2025-01-27 09:45:00,194.99,195.99,194.83,195.73,344033.0,194.5279,195.5255,194.3683,195.2662,344033.0
2025-01-27 09:50:00,195.69,195.77,195.06,195.49,388486.0,195.2262,195.3061,194.5977,195.0267,388486.0
2025-01-27 09:55:00,195.51,196.29,195.27,196.13,244852.0,195.0467,195.8248,194.8072,195.6652,244852.0
2025-01-27 10:00:00,196.1,196.26,195.27,195.79,264585.0,195.6353,195.7949,194.8072,195.326,264585.0
2025-01-27 10:05:00,195.8,196.83,195.71,196.3,224556.0,195.336,196.3635,195.2462,195.8348,224556.0
2025-01-27 10:10:00,196.3,196.99,196.19,196.55,167302.0,195.8348,196.5232,195.7251,196.0842,167302.0
2025-01-27 10:15:00,196.48,196.49,195.75,195.92,169002.0,196.0144,196.0244,195.2861,195.4557,169002.0
2025-01-27 10:20:00,195.95,196.47,195.55,196.24,285142.0,195.4856,196.0044,195.0866,195.7749,285142.0
2025-01-27 10:25:00,196.2,197.34,196.08,197.29,188977.0,195.735,196.8723,195.6153,196.8225,188977.0
2025-01-27 10:30:00,197.29,197.95,196.86,197.95,173244.0,196.8225,197.4809,196.3935,197.4809,173244.0
2025-01-27 10:35:00,197.89,198.53,197.44,198.35,194102.0,197.421,198.0595,196.9721,197.8799,194102.0
2025-01-27 10:40:00,198.35,198.67,198.18,198.36,165192.0,197.8799,198.1992,197.7103,197.8899,165192.0
2025-01-27 10:45:00,198.41,198.41,197.53,197.71,92565.0,197.9398,197.9398,197.0619,197.2415,92565.0
2025-01-27 10:50:00,197.78,198.13,197.55,198.07,91519.0,197.3113,197.6605,197.0818,197.6006,91519.0
2025-01-27 10:55:00,198.09,198.12,197.57,197.58,175126.0,197.6206,197.6505,197.1018,197.1118,175126.0
2025-01-27 11:00:00,197.64,197.7,197.11,197.22,104311.0,197.1716,197.2315,196.6429,196.7526,104311.0
2025-01-27 11:05:00,197.23,197.23,196.53,196.74,123900.0,196.7626,196.7626,196.0643,196.2738,123900.0
2025-01-27 11:10:00,196.74,196.88,196.61,196.81,130454.0,196.2738,196.4134,196.1441,196.3436,130454.0
2025-01-27 11:15:00,196.79,196.94,196.38,196.44,196833.0,196.3236,196.4733,195.9146,195.9745,196833.0
2025-01-27 11:20:00,196.45,196.77,196.27,196.45,140623.0,195.9844,196.3037,195.8049,195.9844,140623.0
2025-01-27 11:25:00,196.46,196.58,196.25,196.49,115436.0,195.9944,196.1141,195.7849,196.0244,115436.0
2025-01-27 11:30:00,196.48,196.68,196.34,196.67,150558.0,196.0144,196.2139,195.8747,196.2039,150558.0
2025-01-27 11:35:00,196.7,196.83,196.3,196.33,148050.0,196.2339,196.3635,195.8348,195.8647,148050.0
2025-01-27 11:40:00,196.33,196.45,196.21,196.37,96343.0,195.8647,195.9844,195.745,195.9046,96343.0
2025-01-27 11:45:00,196.37,196.78,196.31,196.52,93358.0,195.9046,196.3137,195.8448,196.0543,93358.0
2025-01-27 11:50:00,196.5,196.66,195.59,195.62,263947.0,196.0343,196.1939,195.1265,195.1564,263947.0
2025-01-27 11:55:00,195.64,195.74,195.28,195.46,131710.0,195.1764,195.2761,194.8172,194.9968,131710.0
2025-01-27 12:00:00,195.47,196.14,195.28,196.0,101124.0,195.0068,195.6752,194.8172,195.5355,101124.0
2025-01-27 12:05:00,195.98,196.06,195.65,195.65,65880.0,195.5156,195.5954,195.1863,195.1863,65880.0
2025-01-27 12:10:00,195.67,196.17,195.67,195.87,84356.0,195.2063,195.7051,195.2063,195.4058,84356.0
2025-01-27 12:15:00,195.88,196.01,195.48,195.53,81977.0,195.4158,195.5455,195.0167,195.0666,81977.0
2025-01-27 12:20:00,195.53,195.57,195.14,195.38,113315.0,195.0666,195.1065,194.6776,194.917,113315.0
2025-01-27 12:25:00,195.33,195.98,195.25,195.66,76974.0,194.8671,195.5156,194.7873,195.1963,76974.0
2025-01-27 12:30:00,195.68,195.68,195.34,195.51,87559.0,195.2163,195.2163,194.8771,195.0467,87559.0
2025-01-27 12:35:00,195.49,195.73,195.35,195.73,82781.0,195.0267,195.2662,194.8871,195.2662,82781.0
2025-01-27 12:40:00,195.75,195.98,195.56,195.77,62153.0,195.2861,195.5156,195.0966,195.3061,62153.0
2025-01-27 12:45:00,195.76,195.77,195.44,195.44,83481.0,195.2961,195.3061,194.9768,194.9768,83481.0
2025-01-27 12:50:00,195.46,195.48,195.26,195.37,53762.0,194.9968,195.0167,194.7973,194.907,53762.0
2025-01-27 12:55:00,195.39,195.51,195.27,195.36,112393.0,194.927,195.0467,194.8072,194.897,112393.0
2025-01-27 13:00:00,195.37,195.53,195.05,195.31,137671.0,194.907,195.0666,194.5878,194.8471,137671.0
2025-01-27 13:05:00,195.31,195.45,195.13,195.25,78148.0,194.8471,194.9868,194.6676,194.7873,78148.0
2025-01-27 13:10:00,195.23,195.4,195.05,195.21,45646.0,194.7673,194.9369,194.5878,194.7474,45646.0
2025-01-27 13:15:00,195.23,195.47,195.1,195.24,58569.0,194.7673,195.0068,194.6376,194.7773,58569.0
2025-01-27 13:20:00,195.25,195.45,195.07,195.24,79495.0,194.7873,194.9868,194.6077,194.7773,79495.0
2025-01-27 13:25:00,195.25,195.39,195.2,195.22,79948.0,194.7873,194.927,194.7374,194.7574,79948.0
2025-01-27 13:30:00,195.21,195.53,195.16,195.32,69996.0,194.7474,195.0666,194.6975,194.8571,69996.0
2025-01-27 13:35:00,195.32,195.65,195.03,195.05,54443.0,194.8571,195.1863,194.5678,194.5878,54443.0
2025-01-27 13:40:00,195.06,195.37,195.04,195.23,63716.0,194.5977,194.907,194.5778,194.7673,63716.0
2025-01-27 13:45:00,195.17,195.4,195.06,195.19,52072.0,194.7075,194.9369,194.5977,194.7274,52072.0
2025-01-27 13:50:00,195.16,195.51,195.11,195.38,92218.0,194.6975,195.0467,194.6476,194.917,92218.0
2025-01-27 13:55:00,195.38,195.4,194.9,194.99,159983.0,194.917,194.9369,194.4381,194.5279,159983.0
2025-01-27 14:00:00,195.0,195.43,194.97,195.15,68261.0,194.5379,194.9669,194.508,194.6875,68261.0
2025-01-27 14:05:00,195.15,195.21,194.95,195.01,95083.0,194.6875,194.7474,194.488,194.5479,95083.0
2025-01-27 14:10:00,195.03,195.19,195.0,195.1,92765.0,194.5678,194.7274,194.5379,194.6376,92765.0
2025-01-27 14:15:00,195.09,195.45,195.06,195.45,63070.0,194.6277,194.9868,194.5977,194.9868,63070.0
2025-01-27 14:20:00,195.42,195.55,195.38,195.48,58332.0,194.9569,195.0866,194.917,195.0167,58332.0
2025-01-27 14:25:00,195.47,195.87,195.44,195.74,91769.0,195.0068,195.4058,194.9768,195.2761,91769.0
2025-01-27 14:30:00,195.73,195.73,195.07,195.22,81930.0,195.2662,195.2662,194.6077,194.7574,81930.0
2025-01-27 14:35:00,195.23,195.32,194.83,195.03,193841.0,194.7673,194.8571,194.3683,194.5678,193841.0
2025-01-27 14:40:00,195.05,195.08,194.24,194.28,211448.0,194.5878,194.6177,193.7797,193.8196,211448.0
2025-01-27 14:45:00,194.28,194.44,193.73,193.83,237048.0,193.8196,193.9792,193.2709,193.3707,237048.0
2025-01-27 14:50:00,193.85,193.86,193.36,193.37,358375.0,193.3906,193.4006,192.9018,192.9117,358375.0
2025-01-27 14:55:00,193.37,193.65,193.24,193.46,185518.0,192.9117,193.1911,192.7821,193.0015,185518.0
2025-01-27 15:00:00,193.46,193.79,193.43,193.46,120360.0,193.0015,193.3307,192.9716,193.0015,120360.0
2025-01-27 15:05:00,193.44,193.47,193.01,193.43,229351.0,192.9816,193.0115,192.5526,192.9716,229351.0
2025-01-27 15:10:00,193.48,193.56,193.27,193.33,149732.0,193.0215,193.1013,192.812,192.8718,149732.0
2025-01-27 15:15:00,193.32,193.77,193.29,193.54,238287.0,192.8619,193.3108,192.8319,193.0813,238287.0
2025-01-27 15:20:00,193.53,193.82,193.46,193.67,156252.0,193.0714,193.3607,193.0015,193.211,156252.0
2025-01-27 15:25:00,193.67,193.69,193.1,193.14,178645.0,193.211,193.231,192.6424,192.6823,178645.0
2025-01-27 15:30:00,193.15,193.25,192.73,192.78,222255.0,192.6923,192.792,192.2733,192.3231,222255.0
2025-01-27 15:35:00,192.79,193.35,192.7,193.2,136178.0,192.3331,192.8918,192.2433,192.7421,136178.0
2025-01-27 15:40:00,193.2,193.69,193.02,193.65,172395.0,192.7421,193.231,192.5626,193.1911,172395.0
2025-01-27 15:45:00,193.63,193.92,193.44,193.62,149072.0,193.1711,193.4604,192.9816,193.1612,149072.0
2025-01-27 15:50:00,193.61,193.67,193.02,193.56,430655.0,193.1512,193.211,192.5626,193.1013,430655.0
2025-01-27 15:55:00,193.62,193.94,193.53,193.76,874202.0,193.1612,193.4804,193.0714,193.3008,874202.0
2025-01-28 09:30:00,194.5,195.24,193.78,194.52,682811.0,194.0391,194.7773,193.3208,194.059,682811.0
2025-01-28 09:35:00,194.53,194.97,193.44,193.61,291830.0,194.069,194.508,192.9816,193.1512,291830.0
2025-01-28 09:40:00,193.64,193.91,193.17,193.35,176908.0,193.1811,193.4505,192.7122,192.8918,176908.0
2025-01-28 09:45:00,193.37,193.63,192.61,193.45,231340.0,192.9117,193.1711,192.1535,192.9916,231340.0
2025-01-28 09:50:00,193.46,194.13,193.25,193.93,203594.0,193.0015,193.6699,192.792,193.4704,203594.0
2025-01-28 09:55:00,193.92,194.31,193.84,194.12,237607.0,193.4604,193.8495,193.3806,193.66,237607.0
2025-01-28 10:00:00,194.07,194.88,193.99,194.79,208065.0,193.6101,194.4182,193.5303,194.3284,208065.0
2025-01-28 10:05:00,194.8,195.04,194.52,194.79,169782.0,194.3384,194.5778,194.059,194.3284,169782.0
2025-01-28 10:10:00,194.75,195.58,194.69,195.49,237155.0,194.2885,195.1165,194.2286,195.0267,237155.0
2025-01-28 10:15:00,195.5,195.92,195.12,195.84,201162.0,195.0367,195.4557,194.6576,195.3759,201162.0
2025-01-28 10:20:00,195.81,196.53,195.78,196.37,233238.0,195.346,196.0643,195.316,195.9046,233238.0
2025-01-28 10:25:00,196.35,196.41,195.74,196.26,143700.0,195.8847,195.9445,195.2761,195.7949,143700.0
2025-01-28 10:30:00,196.26,196.26,195.74,195.78,140491.0,195.7949,195.7949,195.2761,195.316,140491.0
2025-01-28 10:35:00,195.78,196.11,195.66,195.93,127406.0,195.316,195.6453,195.1963,195.4657,127406.0
2025-01-28 10:40:00,195.92,196.16,195.81,196.1,97561.0,195.4557,195.6951,195.346,195.6353,97561.0
2025-01-28 10:45:00,196.14,196.68,196.1,196.52,142557.0,195.6752,196.2139,195.6353,196.0543,142557.0
2025-01-28 10:50:00,196.51,196.59,196.27,196.4,91488.0,196.0443,196.1241,195.8049,195.9346,91488.0
2025-01-28 10:55:00,196.38,197.03,196.38,196.94,90904.0,195.9146,196.5631,195.9146,196.4733,90904.0
2025-01-28 11:00:00,196.95,197.07,196.33,196.56,92567.0,196.4833,196.603,195.8647,196.0942,92567.0
2025-01-28 11:05:00,196.56,196.89,196.48,196.77,87418.0,196.0942,196.4234,196.0144,196.3037,87418.0
2025-01-28 11:10:00,196.78,196.93,196.68,196.86,68196.0,196.3137,196.4633,196.2139,196.3935,68196.0
2025-01-28 11:15:00,196.85,196.85,196.32,196.4,69737.0,196.3835,196.3835,195.8548,195.9346,69737.0
2025-01-28 11:20:00,196.4,196.55,196.13,196.17,84143.0,195.9346,196.0842,195.6652,195.7051,84143.0
2025-01-28 11:25:00,196.18,196.3,195.89,196.28,81310.0,195.7151,195.8348,195.4258,195.8148,81310.0
2025-01-28 11:30:00,196.27,196.27,196.05,196.08,61081.0,195.8049,195.8049,195.5854,195.6153,61081.0
2025-01-28 11:35:00,196.08,196.3,195.7,196.3,59565.0,195.6153,195.8348,195.2362,195.8348,59565.0
2025-01-28 11:40:00,196.3,196.43,195.81,196.33,59920.0,195.8348,195.9645,195.346,195.8647,59920.0
2025-01-28 11:45:00,196.33,196.41,196.14,196.3,45374.0,195.8647,195.9445,195.6752,195.8348,45374.0
2025-01-28 11:50:00,196.29,196.45,196.02,196.35,56613.0,195.8248,195.9844,195.5555,195.8847,56613.0
2025-01-28 11:55:00,196.36,196.54,196.29,196.53,53679.0,195.8947,196.0742,195.8248,196.0643,53679.0
2025-01-28 12:00:00,196.56,196.83,196.56,196.66,44919.0,196.0942,196.3635,196.0942,196.1939,44919.0
2025-01-28 12:05:00,196.66,196.97,196.6,196.97,61024.0,196.1939,196.5032,196.1341,196.5032,61024.0
2025-01-28 12:10:00,196.96,197.0,196.78,197.0,69544.0,196.4932,196.5331,196.3137,196.5331,69544.0
2025-01-28 12:15:00,196.98,197.11,196.92,196.94,89192.0,196.5132,196.6429,196.4533,196.4733,89192.0
2025-01-28 12:20:00,196.94,197.0,196.69,196.73,68972.0,196.4733,196.5331,196.2239,196.2638,68972.0
2025-01-28 12:25:00,196.73,196.75,196.58,196.66,104872.0,196.2638,196.2837,196.1141,196.1939,104872.0
2025-01-28 12:30:00,196.64,196.78,196.64,196.7,61800.0,196.174,196.3137,196.174,196.2339,61800.0
2025-01-28 12:35:00,196.69,196.76,196.66,196.7,84597.0,196.2239,196.2937,196.1939,196.2339,84597.0
2025-01-28 12:40:00,196.7,196.74,196.63,196.71,99997.0,196.2339,196.2738,196.164,196.2438,99997.0
2025-01-28 12:45:00,196.72,196.74,196.56,196.57,48903.0,196.2538,196.2738,196.0942,196.1042,48903.0
2025-01-28 12:50:00,196.56,196.73,196.39,196.7,48871.0,196.0942,196.2638,195.9246,196.2339,48871.0
2025-01-28 12:55:00,196.7,196.73,196.52,196.59,43772.0,196.2339,196.2638,196.0543,196.1241,43772.0
2025-01-28 13:00:00,196.59,196.75,196.5,196.67,63352.0,196.1241,196.2837,196.0343,196.2039,63352.0
2025-01-28 13:05:00,196.67,196.77,196.67,196.71,67029.0,196.2039,196.3037,196.2039,196.2438,67029.0
2025-01-28 13:10:00,196.72,196.82,196.68,196.8,54801.0,196.2538,196.3536,196.2139,196.3336,54801.0
2025-01-28 13:15:00,196.82,196.84,196.71,196.76,42346.0,196.3536,196.3735,196.2438,196.2937,42346.0
2025-01-28 13:20:00,196.75,196.76,196.49,196.65,47301.0,196.2837,196.2937,196.0244,196.184,47301.0
2025-01-28 13:25:00,196.65,196.76,196.55,196.62,44870.0,196.184,196.2937,196.0842,196.154,44870.0
2025-01-28 13:30:00,196.63,196.81,196.59,196.73,58634.0,196.164,196.3436,196.1241,196.2638,58634.0
2025-01-28 13:35:00,196.72,196.94,196.71,196.91,49131.0,196.2538,196.4733,196.2438,196.4434,49131.0
2025-01-28 13:40:00,196.91,196.99,196.78,196.88,46977.0,196.4434,196.5232,196.3137,196.4134,46977.0
2025-01-28 13:45:00,196.89,196.89,196.7,196.78,40648.0,196.4234,196.4234,196.2339,196.3137,40648.0
2025-01-28 13:50:00,196.8,196.88,196.72,196.76,35982.0,196.3336,196.4134,196.2538,196.2937,35982.0
2025-01-28 13:55:00,196.76,196.76,196.65,196.73,39291.0,196.2937,196.2937,196.184,196.2638,39291.0
2025-01-28 14:00:00,196.73,196.76,196.55,196.57,65698.0,196.2638,196.2937,196.0842,196.1042,65698.0
2025-01-28 14:05:00,196.58,196.72,196.51,196.57,55246.0,196.1141,196.2538,196.0443,196.1042,55246.0
2025-01-28 14:10:00,196.56,196.73,196.54,196.72,64659.0,196.0942,196.2638,196.0742,196.2538,64659.0
2025-01-28 14:15:00,196.71,196.77,196.6,196.6,53707.0,196.2438,196.3037,196.1341,196.1341,53707.0
2025-01-28 14:20:00,196.61,196.67,196.52,196.55,45786.0,196.1441,196.2039,196.0543,196.0842,45786.0
2025-01-28 14:25:00,196.54,196.69,196.5,196.61,59744.0,196.0742,196.2239,196.0343,196.1441,59744.0
2025-01-28 14:30:00,196.62,196.76,196.6,196.73,39384.0,196.154,196.2937,196.1341,196.2638,39384.0
2025-01-28 14:35:00,196.72,196.77,196.66,196.73,69476.0,196.2538,196.3037,196.1939,196.2638,69476.0
2025-01-28 14:40:00,196.73,196.75,196.57,196.63,99170.0,196.2638,196.2837,196.1042,196.164,99170.0
2025-01-28 14:45:00,196.63,196.66,196.48,196.53,99877.0,196.164,196.1939,196.0144,196.0643,99877.0
2025-01-28 14:50:00,196.53,196.77,196.51,196.6,156313.0,196.0643,196.3037,196.0443,196.1341,156313.0
2025-01-28 14:55:00,196.59,196.64,196.39,196.48,92423.0,196.1241,196.174,195.9246,196.0144,92423.0
2025-01-28 15:00:00,196.49,196.71,196.49,196.69,79794.0,196.0244,196.2438,196.0244,196.2239,79794.0
2025-01-28 15:05:00,196.69,196.74,196.54,196.74,63023.0,196.2239,196.2738,196.0742,196.2738,63023.0
2025-01-28 15:10:00,196.72,197.0,196.66,196.96,88016.0,196.2538,196.5331,196.1939,196.4932,88016.0
2025-01-28 15:15:00,196.95,197.2,196.94,197.2,138604.0,196.4833,196.7327,196.4733,196.7327,138604.0
2025-01-28 15:20:00,197.2,197.23,196.99,197.07,93488.0,196.7327,196.7626,196.5232,196.603,93488.0
2025-01-28 15:25:00,197.05,197.05,196.84,196.94,107269.0,196.583,196.583,196.3735,196.4733,107269.0
2025-01-28 15:30:00,196.95,197.09,196.89,197.04,81297.0,196.4833,196.6229,196.4234,196.573,81297.0
2025-01-28 15:35:00,197.03,197.11,196.93,196.95,88324.0,196.5631,196.6429,196.4633,196.4833,88324.0
2025-01-28 15:40:00,196.95,197.11,196.91,197.1,92948.0,196.4833,196.6429,196.4434,196.6329,92948.0
2025-01-28 15:45:00,197.09,197.09,196.58,196.64,99479.0,196.6229,196.6229,196.1141,196.174,99479.0
2025-01-28 15:50:00,196.66,197.02,196.24,197.02,296445.0,196.1939,196.5531,195.7749,196.5531,296445.0
2025-01-28 15:55:00,197.01,197.22,196.94,197.01,689672.0,196.5431,196.7526,196.4733,196.5431,689672.0
2025-01-29 09:30:00,197.38,198.04,196.88,197.04,427798.0,196.9122,197.5707,196.4134,196.573,427798.0
2025-01-29 09:35:00,197.06,197.15,195.52,196.21,217499.0,196.593,196.6828,195.0566,195.745,217499.0
2025-01-29 09:40:00,196.19,196.48,195.63,195.89,188442.0,195.7251,196.0144,195.1664,195.4258,188442.0
2025-01-29 09:45:00,195.9,196.04,195.35,195.61,129406.0,195.4357,195.5754,194.8871,195.1464,129406.0
2025-01-29 09:50:00,195.6,196.05,195.33,195.92,113473.0,195.1365,195.5854,194.8671,195.4557,113473.0
2025-01-29 09:55:00,195.95,196.1,195.43,195.61,75576.0,195.4856,195.6353,194.9669,195.1464,75576.0
2025-01-29 10:00:00,195.63,196.11,195.31,195.38,101103.0,195.1664,195.6453,194.8471,194.917,101103.0
2025-01-29 10:05:00,195.41,195.93,195.32,195.75,125634.0,194.9469,195.4657,194.8571,195.2861,125634.0
2025-01-29 10:10:00,195.74,195.87,195.19,195.84,115584.0,195.2761,195.4058,194.7274,195.3759,115584.0
2025-01-29 10:15:00,195.84,196.08,195.69,196.0,105240.0,195.3759,195.6153,195.2262,195.5355,105240.0
2025-01-29 10:20:00,195.98,196.04,195.57,195.75,74299.0,195.5156,195.5754,195.1065,195.2861,74299.0
2025-01-29 10:25:00,195.79,195.85,195.49,195.76,55046.0,195.326,195.3859,195.0267,195.2961,55046.0
2025-01-29 10:30:00,195.74,196.13,195.72,195.95,40775.0,195.2761,195.6652,195.2562,195.4856,40775.0
2025-01-29 10:35:00,195.9,196.09,195.87,195.99,35644.0,195.4357,195.6253,195.4058,195.5255,35644.0
2025-01-29 10:40:00,195.97,196.05,195.69,195.85,63121.0,195.5056,195.5854,195.2262,195.3859,63121.0
2025-01-29 10:45:00,195.87,196.5,195.78,196.5,84120.0,195.4058,196.0343,195.316,196.0343,84120.0
2025-01-29 10:50:00,196.49,196.6,196.43,196.53,50589.0,196.0244,196.1341,195.9645,196.0643,50589.0
2025-01-29 10:55:00,196.53,196.56,196.37,196.46,55214.0,196.0643,196.0942,195.9046,195.9944,55214.0
2025-01-29 11:00:00,196.49,196.62,196.42,196.61,65335.0,196.0244,196.154,195.9545,196.1441,65335.0
2025-01-29 11:05:00,196.59,196.73,196.51,196.59,48434.0,196.1241,196.2638,196.0443,196.1241,48434.0
2025-01-29 11:10:00,196.65,196.78,196.47,196.5,49559.0,196.184,196.3137,196.0044,196.0343,49559.0
2025-01-29 11:15:00,196.51,196.54,196.15,196.48,50321.0,196.0443,196.0742,195.6852,196.0144,50321.0
2025-01-29 11:20:00,196.5,196.69,196.37,196.61,46798.0,196.0343,196.2239,195.9046,196.1441,46798.0
2025-01-29 11:25:00,196.62,196.71,196.37,196.53,47878.0,196.154,196.2438,195.9046,196.0643,47878.0
2025-01-29 11:30:00,196.54,196.66,196.42,196.65,29710.0,196.0742,196.1939,195.9545,196.184,29710.0
2025-01-29 11:35:00,196.62,196.81,196.37,196.39,40429.0,196.154,196.3436,195.9046,195.9246,40429.0
2025-01-29 11:40:00,196.42,196.97,196.37,196.93,63372.0,195.9545,196.5032,195.9046,196.4633,63372.0
2025-01-29 11:45:00,196.93,197.0,196.73,196.96,82238.0,196.4633,196.5331,196.2638,196.4932,82238.0
2025-01-29 11:50:00,196.96,197.03,196.89,196.96,45702.0,196.4932,196.5631,196.4234,196.4932,45702.0
2025-01-29 11:55:00,196.93,196.95,196.61,196.72,23158.0,196.4633,196.4833,196.1441,196.2538,23158.0
2025-01-29 12:00:00,196.71,196.97,196.69,196.75,60605.0,196.2438,196.5032,196.2239,196.2837,60605.0
2025-01-29 12:05:00,196.75,196.87,196.48,196.64,88206.0,196.2837,196.4035,196.0144,196.174,88206.0
2025-01-29 12:10:00,196.66,196.8,196.6,196.74,44877.0,196.1939,196.3336,196.1341,196.2738,44877.0
2025-01-29 12:15:00,196.74,196.94,196.68,196.9,56451.0,196.2738,196.4733,196.2139,196.4334,56451.0
2025-01-29 12:20:00,196.9,197.05,196.83,196.94,86285.0,196.4334,196.583,196.3635,196.4733,86285.0
2025-01-29 12:25:00,196.93,197.09,196.83,196.92,79004.0,196.4633,196.6229,196.3635,196.4533,79004.0
2025-01-29 12:30:00,196.9,196.9,196.77,196.82,62311.0,196.4334,196.4334,196.3037,196.3536,62311.0
2025-01-29 12:35:00,196.83,196.88,196.72,196.72,30449.0,196.3635,196.4134,196.2538,196.2538,30449.0
2025-01-29 12:40:00,196.72,196.85,196.71,196.82,20275.0,196.2538,196.3835,196.2438,196.3536,20275.0
2025-01-29 12:45:00,196.82,196.82,196.68,196.77,26499.0,196.3536,196.3536,196.2139,196.3037,26499.0
2025-01-29 12:50:00,196.79,196.91,196.67,196.83,31125.0,196.3236,196.4434,196.2039,196.3635,31125.0
2025-01-29 12:55:00,196.82,196.83,196.52,196.56,25820.0,196.3536,196.3635,196.0543,196.0942,25820.0
2025-01-29 13:00:00,196.62,196.8,195.98,196.18,81495.0,196.154,196.3336,195.5156,195.7151,81495.0
2025-01-29 13:05:00,196.25,196.88,196.21,196.81,62954.0,195.7849,196.4134,195.745,196.3436,62954.0
2025-01-29 13:10:00,196.8,196.87,196.55,196.7,96296.0,196.3336,196.4035,196.0842,196.2339,96296.0
2025-01-29 13:15:00,196.69,196.83,196.6,196.7,71791.0,196.2239,196.3635,196.1341,196.2339,71791.0
2025-01-29 13:20:00,196.7,196.77,196.6,196.71,59358.0,196.2339,196.3037,196.1341,196.2438,59358.0
2025-01-29 13:25:00,196.71,196.82,196.68,196.8,88858.0,196.2438,196.3536,196.2139,196.3336,88858.0
2025-01-29 13:30:00,196.81,196.92,196.54,196.56,73946.0,196.3436,196.4533,196.0742,196.0942,73946.0
2025-01-29 13:35:00,196.56,196.64,196.22,196.27,64432.0,196.0942,196.174,195.755,195.8049,64432.0
2025-01-29 13:40:00,196.28,196.48,196.25,196.38,52844.0,195.8148,196.0144,195.7849,195.9146,52844.0
2025-01-29 13:45:00,196.37,196.65,196.29,196.63,72194.0,195.9046,196.184,195.8248,196.164,72194.0
2025-01-29 13:50:00,196.62,196.65,196.49,196.64,57653.0,196.154,196.184,196.0244,196.174,57653.0
2025-01-29 13:55:00,196.64,196.79,196.53,196.73,75983.0,196.174,196.3236,196.0643,196.2638,75983.0
2025-01-29 14:00:00,196.72,197.14,196.4,196.68,137571.0,196.2538,196.6728,195.9346,196.2139,137571.0
2025-01-29 14:05:00,196.67,197.12,196.55,196.87,83172.0,196.2039,196.6529,196.0842,196.4035,83172.0
2025-01-29 14:10:00,196.87,197.04,196.61,197.0,59287.0,196.4035,196.573,196.1441,196.5331,59287.0
2025-01-29 14:15:00,197.01,197.13,196.77,196.95,41195.0,196.5431,196.6628,196.3037,196.4833,41195.0
2025-01-29 14:20:00,196.99,197.13,196.93,197.08,57406.0,196.5232,196.6628,196.4633,196.613,57406.0
2025-01-29 14:25:00,197.08,197.08,196.9,196.96,49981.0,196.613,196.613,196.4334,196.4932,49981.0
2025-01-29 14:30:00,196.93,197.44,196.84,197.26,105464.0,196.4633,196.9721,196.3735,196.7925,105464.0
2025-01-29 14:35:00,197.24,197.49,196.76,197.49,129104.0,196.7726,197.022,196.2937,197.022,129104.0
2025-01-29 14:40:00,197.47,198.03,197.41,197.71,174607.0,197.002,197.5607,196.9422,197.2415,174607.0
2025-01-29 14:45:00,197.71,198.17,197.44,197.88,63652.0,197.2415,197.7004,196.9721,197.4111,63652.0
2025-01-29 14:50:00,197.9,198.21,197.72,198.01,66115.0,197.431,197.7403,197.2514,197.5407,66115.0
2025-01-29 14:55:00,198.0,198.1,197.66,197.93,61230.0,197.5308,197.6305,197.1916,197.4609,61230.0
2025-01-29 15:00:00,197.93,198.12,197.59,197.67,71966.0,197.4609,197.6505,197.1217,197.2016,71966.0
2025-01-29 15:05:00,197.71,198.18,197.63,198.07,62899.0,197.2415,197.7103,197.1616,197.6006,62899.0
2025-01-29 15:10:00,198.12,198.46,197.88,198.19,80121.0,197.6505,197.9897,197.4111,197.7203,80121.0
2025-01-29 15:15:00,198.21,198.23,197.6,197.99,87423.0,197.7403,197.7602,197.1317,197.5208,87423.0
2025-01-29 15:20:00,198.03,198.34,197.99,198.16,78614.0,197.5607,197.87,197.5208,197.6904,78614.0
2025-01-29 15:25:00,198.15,198.4,198.02,198.14,47608.0,197.6804,197.9298,197.5507,197.6704,47608.0
2025-01-29 15:30:00,198.16,198.28,198.08,198.1,43857.0,197.6904,197.8101,197.6106,197.6305,43857.0
2025-01-29 15:35:00,198.11,198.12,197.56,197.62,66867.0,197.6405,197.6505,197.0918,197.1517,66867.0
2025-01-29 15:40:00,197.64,197.7,197.45,197.57,74930.0,197.1716,197.2315,196.9821,197.1018,74930.0
2025-01-29 15:45:00,197.58,197.69,197.5,197.65,95204.0,197.1118,197.2215,197.032,197.1816,95204.0
2025-01-29 15:50:00,197.63,197.67,196.66,197.59,213950.0,197.1616,197.2016,196.1939,197.1217,213950.0
2025-01-29 15:55:00,197.57,197.57,197.0,197.15,371556.0,197.1018,197.1018,196.5331,196.6828,371556.0
2025-01-30 09:30:00,199.76,201.51,199.76,200.26,666603.0,199.2866,201.0325,199.2866,199.7854,666603.0
2025-01-30 09:35:00,200.29,201.49,199.81,201.48,216671.0,199.8153,201.0125,199.3365,201.0025,216671.0
2025-01-30 09:40:00,201.47,202.26,201.37,202.22,368137.0,200.9925,201.7807,200.8928,201.7408,368137.0
2025-01-30 09:45:00,202.22,203.09,201.98,202.94,286508.0,201.7408,202.6087,201.5013,202.4591,286508.0
2025-01-30 09:50:00,202.91,203.24,202.44,202.74,246840.0,202.4291,202.7584,201.9603,202.2595,246840.0
2025-01-30 09:55:00,202.76,203.0,202.19,202.43,222483.0,202.2795,202.5189,201.7108,201.9503,222483.0
2025-01-30 10:00:00,202.42,202.43,201.69,202.31,162612.0,201.9403,201.9503,201.212,201.8306,162612.0
2025-01-30 10:05:00,202.31,202.33,201.77,202.0,129002.0,201.8306,201.8505,201.2918,201.5213,129002.0
2025-01-30 10:10:00,202.09,202.33,201.78,202.02,140111.0,201.6111,201.8505,201.3018,201.5412,140111.0
2025-01-30 10:15:00,202.02,202.08,201.58,201.78,108154.0,201.5412,201.6011,201.1023,201.3018,108154.0
2025-01-30 10:20:00,201.84,201.89,201.33,201.71,103745.0,201.3617,201.4116,200.8529,201.232,103745.0
2025-01-30 10:25:00,201.72,202.16,201.57,201.63,102463.0,201.242,201.6809,201.0923,201.1522,102463.0
2025-01-30 10:30:00,201.59,201.69,201.09,201.6,111900.0,201.1123,201.212,200.6134,201.1222,111900.0
2025-01-30 10:35:00,201.59,201.8,201.21,201.34,62787.0,201.1123,201.3218,200.7332,200.8629,62787.0
2025-01-30 10:40:00,201.38,201.41,200.59,200.69,85779.0,200.9028,200.9327,200.1146,200.2144,85779.0
2025-01-30 10:45:00,200.71,200.84,200.38,200.4,75672.0,200.2344,200.364,199.9051,199.9251,75672.0
2025-01-30 10:50:00,200.4,200.62,200.25,200.28,73787.0,199.9251,200.1446,199.7754,199.8054,73787.0
2025-01-30 10:55:00,200.32,200.33,199.67,199.68,95312.0,199.8453,199.8553,199.1968,199.2068,95312.0
2025-01-30 11:00:00,199.68,199.87,199.47,199.73,98862.0,199.2068,199.3963,198.9973,199.2567,98862.0
2025-01-30 11:05:00,199.74,200.15,199.55,200.09,99502.0,199.2666,199.6757,199.0771,199.6158,99502.0
2025-01-30 11:10:00,200.09,200.39,199.55,199.59,94786.0,199.6158,199.9151,199.0771,199.117,94786.0
2025-01-30 11:15:00,199.62,200.31,199.61,200.24,58957.0,199.1469,199.8353,199.137,199.7655,58957.0
2025-01-30 11:20:00,200.27,201.03,200.26,200.96,68688.0,199.7954,200.5536,199.7854,200.4838,68688.0
2025-01-30 11:25:00,200.95,201.3,200.95,201.3,78692.0,200.4738,200.823,200.4738,200.823,78692.0
2025-01-30 11:30:00,201.28,201.6,201.23,201.47,80349.0,200.803,201.1222,200.7531,200.9925,80349.0
2025-01-30 11:35:00,201.47,201.65,201.16,201.64,41674.0,200.9925,201.1721,200.6833,201.1621,41674.0
2025-01-30 11:40:00,201.67,201.67,201.34,201.45,55910.0,201.1921,201.1921,200.8629,200.9726,55910.0
2025-01-30 11:45:00,201.47,201.79,201.45,201.72,55494.0,200.9925,201.3118,200.9726,201.242,55494.0
2025-01-30 11:50:00,201.78,202.02,201.76,201.87,74154.0,201.3018,201.5412,201.2819,201.3916,74154.0
2025-01-30 11:55:00,201.86,202.01,201.7,201.82,61805.0,201.3816,201.5313,201.222,201.3417,61805.0
2025-01-30 12:00:00,201.84,201.85,201.56,201.71,61175.0,201.3617,201.3716,201.0823,201.232,61175.0
2025-01-30 12:05:00,201.72,201.8,201.57,201.68,40049.0,201.242,201.3218,201.0923,201.2021,40049.0
2025-01-30 12:10:00,201.72,201.78,201.46,201.53,50269.0,201.242,201.3018,200.9826,201.0524,50269.0
2025-01-30 12:15:00,201.53,201.66,201.34,201.46,58869.0,201.0524,201.1821,200.8629,200.9826,58869.0
2025-01-30 12:20:00,201.46,201.74,201.45,201.45,45958.0,200.9826,201.2619,200.9726,200.9726,45958.0
2025-01-30 12:25:00,201.49,201.58,201.0,201.07,60815.0,201.0125,201.1023,200.5237,200.5935,60815.0
2025-01-30 12:30:00,201.09,201.23,200.88,201.16,52552.0,200.6134,200.7531,200.4039,200.6833,52552.0
2025-01-30 12:35:00,201.19,201.29,201.09,201.18,45714.0,200.7132,200.813,200.6134,200.7032,45714.0
2025-01-30 12:40:00,201.19,201.39,200.89,201.02,42847.0,200.7132,200.9127,200.4139,200.5436,42847.0
2025-01-30 12:45:00,201.05,201.22,201.01,201.2,28932.0,200.5735,200.7431,200.5336,200.7232,28932.0
2025-01-30 12:50:00,201.19,201.32,201.17,201.19,52430.0,200.7132,200.8429,200.6933,200.7132,52430.0
2025-01-30 12:55:00,201.26,201.27,201.1,201.18,40634.0,200.783,200.793,200.6234,200.7032,40634.0
2025-01-30 13:00:00,201.18,201.32,201.13,201.26,59849.0,200.7032,200.8429,200.6534,200.783,59849.0
2025-01-30 13:05:00,201.29,201.38,201.15,201.26,50586.0,200.813,200.9028,200.6733,200.783,50586.0
2025-01-30 13:10:00,201.24,201.31,201.06,201.26,46808.0,200.7631,200.8329,200.5835,200.783,46808.0
2025-01-30 13:15:00,201.29,201.45,201.24,201.33,29868.0,200.813,200.9726,200.7631,200.8529,29868.0
2025-01-30 13:20:00,201.31,201.69,201.31,201.68,53238.0,200.8329,201.212,200.8329,201.2021,53238.0
2025-01-30 13:25:00,201.69,201.69,201.31,201.46,40605.0,201.212,201.212,200.8329,200.9826,40605.0
2025-01-30 13:30:00,201.49,201.84,201.46,201.78,46751.0,201.0125,201.3617,200.9826,201.3018,46751.0
2025-01-30 13:35:00,201.77,202.02,201.7,202.0,72714.0,201.2918,201.5412,201.222,201.5213,72714.0
2025-01-30 13:40:00,202.01,202.19,201.99,202.08,53627.0,201.5313,201.7108,201.5113,201.6011,53627.0
2025-01-30 13:45:00,202.1,202.21,202.1,202.16,56677.0,201.6211,201.7308,201.6211,201.6809,56677.0
2025-01-30 13:50:00,202.14,202.17,201.98,202.14,54254.0,201.661,201.6909,201.5013,201.661,54254.0
2025-01-30 13:55:00,202.12,202.36,202.09,202.22,55582.0,201.641,201.8804,201.6111,201.7408,55582.0
2025-01-30 14:00:00,202.23,202.27,202.1,202.12,38009.0,201.7507,201.7907,201.6211,201.641,38009.0
2025-01-30 14:05:00,202.13,202.26,202.07,202.24,50179.0,201.651,201.7807,201.5911,201.7607,50179.0
2025-01-30 14:10:00,202.25,202.34,202.21,202.21,49115.0,201.7707,201.8605,201.7308,201.7308,49115.0
2025-01-30 14:15:00,202.2,202.3,202.07,202.11,82414.0,201.7208,201.8206,201.5911,201.631,82414.0
2025-01-30 14:20:00,202.1,202.19,201.91,202.0,40642.0,201.6211,201.7108,201.4315,201.5213,40642.0
2025-01-30 14:25:00,202.01,202.05,201.78,202.02,83255.0,201.5313,201.5712,201.3018,201.5412,83255.0
2025-01-30 14:30:00,202.02,202.11,201.91,201.96,57476.0,201.5412,201.631,201.4315,201.4814,57476.0
2025-01-30 14:35:00,201.96,202.04,201.87,201.89,59514.0,201.4814,201.5612,201.3916,201.4116,59514.0
2025-01-30 14:40:00,201.88,201.89,201.75,201.78,25633.0,201.4016,201.4116,201.2719,201.3018,25633.0
2025-01-30 14:45:00,201.8,201.97,201.77,201.97,44002.0,201.3218,201.4914,201.2918,201.4914,44002.0
2025-01-30 14:50:00,201.97,202.12,201.93,202.07,54737.0,201.4914,201.641,201.4515,201.5911,54737.0
2025-01-30 14:55:00,202.06,202.36,202.04,202.31,59218.0,201.5812,201.8804,201.5612,201.8306,59218.0
2025-01-30 15:00:00,202.31,202.61,202.31,202.56,114025.0,201.8306,202.1298,201.8306,202.08,114025.0
2025-01-30 15:05:00,202.56,202.59,202.48,202.58,97724.0,202.08,202.1099,202.0002,202.0999,97724.0
2025-01-30 15:10:00,202.59,202.74,202.57,202.71,119721.0,202.1099,202.2595,202.0899,202.2296,119721.0
2025-01-30 15:15:00,202.71,202.92,202.62,202.88,94878.0,202.2296,202.4391,202.1398,202.3992,94878.0
2025-01-30 15:20:00,202.87,203.05,202.79,203.01,137513.0,202.3892,202.5688,202.3094,202.5289,137513.0
2025-01-30 15:25:00,203.01,203.06,202.71,202.74,103064.0,202.5289,202.5788,202.2296,202.2595,103064.0
2025-01-30 15:30:00,202.71,202.93,202.59,202.92,98974.0,202.2296,202.4491,202.1099,202.4391,98974.0
2025-01-30 15:35:00,202.91,202.98,202.17,202.48,211979.0,202.4291,202.499,201.6909,202.0002,211979.0
2025-01-30 15:40:00,202.48,202.71,201.93,202.26,236235.0,202.0002,202.2296,201.4515,201.7807,236235.0
2025-01-30 15:45:00,202.26,202.76,202.14,202.7,243585.0,201.7807,202.2795,201.661,202.2196,243585.0
2025-01-30 15:50:00,202.72,202.8,202.08,202.62,302956.0,202.2396,202.3194,201.6011,202.1398,302956.0
2025-01-30 15:55:00,202.63,202.85,202.29,202.6,606894.0,202.1498,202.3693,201.8106,202.1199,606894.0
2025-01-31 09:30:00,203.6,205.24,203.56,204.88,773330.0,203.1175,204.7536,203.0776,204.3945,773330.0
2025-01-31 09:35:00,204.96,205.57,204.6,205.53,231644.0,204.4743,205.0828,204.1151,205.0429,231644.0
2025-01-31 09:40:00,205.55,205.77,204.9,205.69,234381.0,205.0629,205.2824,204.4144,205.2025,234381.0
2025-01-31 09:45:00,205.7,205.75,205.12,205.34,175854.0,205.2125,205.2624,204.6339,204.8534,175854.0
2025-01-31 09:50:00,205.38,206.24,205.03,206.09,229501.0,204.8933,205.7512,204.5441,205.6016,229501.0
2025-01-31 09:55:00,206.08,206.49,205.99,206.36,210617.0,205.5916,206.0007,205.5018,205.871,210617.0
2025-01-31 10:00:00,206.36,206.44,206.02,206.34,131298.0,205.871,205.9508,205.5318,205.851,131298.0
2025-01-31 10:05:00,206.35,206.55,205.75,206.1,164561.0,205.861,206.0605,205.2624,205.6116,164561.0
2025-01-31 10:10:00,206.09,206.64,205.85,206.04,203071.0,205.6016,206.1503,205.3622,205.5517,203071.0
2025-01-31 10:15:00,206.07,206.09,205.69,205.86,64669.0,205.5816,205.6016,205.2025,205.3721,64669.0
2025-01-31 10:20:00,205.84,206.02,205.5,205.83,107365.0,205.3522,205.5318,205.013,205.3422,107365.0
2025-01-31 10:25:00,205.84,205.89,205.37,205.84,67520.0,205.3522,205.4021,204.8833,205.3522,67520.0
2025-01-31 10:30:00,205.82,206.2,205.78,206.17,102961.0,205.3322,205.7113,205.2923,205.6814,102961.0
2025-01-31 10:35:00,206.15,206.39,206.05,206.29,92784.0,205.6615,205.9009,205.5617,205.8011,92784.0
2025-01-31 10:40:00,206.29,206.29,205.95,206.1,64482.0,205.8011,205.8011,205.4619,205.6116,64482.0
2025-01-31 10:45:00,206.09,206.22,205.78,206.21,79780.0,205.6016,205.7313,205.2923,205.7213,79780.0
2025-01-31 10:50:00,206.21,206.51,205.91,206.21,96425.0,205.7213,206.0206,205.422,205.7213,96425.0
2025-01-31 10:55:00,206.19,206.54,206.11,206.5,86240.0,205.7014,206.0505,205.6216,206.0106,86240.0
2025-01-31 11:00:00,206.46,206.78,206.42,206.59,92105.0,205.9707,206.29,205.9308,206.1004,92105.0
2025-01-31 11:05:00,206.57,206.73,206.52,206.63,94638.0,206.0805,206.2401,206.0306,206.1403,94638.0
2025-01-31 11:10:00,206.61,206.73,206.34,206.52,91235.0,206.1204,206.2401,205.851,206.0306,91235.0
2025-01-31 11:15:00,206.52,206.58,206.24,206.31,93685.0,206.0306,206.0904,205.7512,205.8211,93685.0
2025-01-31 11:20:00,206.31,206.31,206.07,206.19,69015.0,205.8211,205.8211,205.5816,205.7014,69015.0
2025-01-31 11:25:00,206.2,206.27,206.12,206.18,65086.0,205.7113,205.7812,205.6315,205.6914,65086.0
2025-01-31 11:30:00,206.16,206.6,206.11,206.56,162775.0,205.6714,206.1104,205.6216,206.0705,162775.0
2025-01-31 11:35:00,206.57,206.82,206.33,206.65,127156.0,206.0805,206.3299,205.841,206.1603,127156.0
2025-01-31 11:40:00,206.65,206.77,206.26,206.38,83361.0,206.1603,206.28,205.7712,205.8909,83361.0
2025-01-31 11:45:00,206.34,206.58,206.33,206.38,75381.0,205.851,206.0904,205.841,205.8909,75381.0
2025-01-31 11:50:00,206.38,206.47,206.3,206.44,44246.0,205.8909,205.9807,205.8111,205.9508,44246.0
2025-01-31 11:55:00,206.43,206.46,206.29,206.34,44155.0,205.9408,205.9707,205.8011,205.851,44155.0
2025-01-31 12:00:00,206.36,206.41,206.11,206.11,38535.0,205.871,205.9208,205.6216,205.6216,38535.0
2025-01-31 12:05:00,206.14,206.28,205.95,206.14,52294.0,205.6515,205.7912,205.4619,205.6515,52294.0
2025-01-31 12:10:00,206.18,206.29,205.97,206.26,52912.0,205.6914,205.8011,205.4819,205.7712,52912.0
2025-01-31 12:15:00,206.28,206.3,206.01,206.09,61499.0,205.7912,205.8111,205.5218,205.6016,61499.0
2025-01-31 12:20:00,206.08,206.32,206.07,206.23,50156.0,205.5916,205.8311,205.5816,205.7413,50156.0
2025-01-31 12:25:00,206.21,206.33,206.19,206.22,41135.0,205.7213,205.841,205.7014,205.7313,41135.0
2025-01-31 12:30:00,206.23,206.24,205.89,205.99,52893.0,205.7413,205.7512,205.4021,205.5018,52893.0
2025-01-31 12:35:00,205.98,206.12,205.95,206.03,47038.0,205.4919,205.6315,205.4619,205.5417,47038.0
2025-01-31 12:40:00,206.04,206.33,206.02,206.29,55047.0,205.5517,205.841,205.5318,205.8011,55047.0
2025-01-31 12:45:00,206.27,206.44,206.17,206.37,53179.0,205.7812,205.9508,205.6814,205.8809,53179.0
2025-01-31 12:50:00,206.37,206.52,206.29,206.42,53343.0,205.8809,206.0306,205.8011,205.9308,53343.0
2025-01-31 12:55:00,206.42,206.43,206.32,206.34,57789.0,205.9308,205.9408,205.8311,205.851,57789.0
2025-01-31 13:00:00,206.35,206.52,206.31,206.49,67111.0,205.861,206.0306,205.8211,206.0007,67111.0
2025-01-31 13:05:00,206.47,206.69,206.43,206.54,64354.0,205.9807,206.2002,205.9408,206.0505,64354.0
2025-01-31 13:10:00,206.56,206.68,206.54,206.61,73157.0,206.0705,206.1902,206.0505,206.1204,73157.0
2025-01-31 13:15:00,206.61,206.72,206.27,206.27,82209.0,206.1204,206.2301,205.7812,205.7812,82209.0
2025-01-31 13:20:00,206.29,207.08,206.17,206.82,208870.0,205.8011,206.5893,205.6814,206.3299,208870.0
2025-01-31 13:25:00,206.84,206.91,206.43,206.54,81053.0,206.3498,206.4197,205.9408,206.0505,81053.0
2025-01-31 13:30:00,206.5,206.6,205.98,205.98,115433.0,206.0106,206.1104,205.4919,205.4919,115433.0
2025-01-31 13:35:00,205.98,206.5,205.98,206.47,83302.0,205.4919,206.0106,205.4919,205.9807,83302.0
2025-01-31 13:40:00,206.54,206.8,206.28,206.43,50091.0,206.0505,206.3099,205.7912,205.9408,50091.0
2025-01-31 13:45:00,206.4,206.72,206.35,206.71,52484.0,205.9109,206.2301,205.861,206.2201,52484.0
2025-01-31 13:50:00,206.75,206.88,206.45,206.63,68342.0,206.26,206.3897,205.9607,206.1403,68342.0
2025-01-31 13:55:00,206.6,206.87,206.58,206.71,49894.0,206.1104,206.3798,206.0904,206.2201,49894.0
2025-01-31 14:00:00,206.67,206.95,206.52,206.9,77151.0,206.1802,206.4596,206.0306,206.4097,77151.0
2025-01-31 14:05:00,206.9,206.93,206.16,206.55,130553.0,206.4097,206.4396,205.6714,206.0605,130553.0
2025-01-31 14:10:00,206.55,207.0,206.54,206.85,77250.0,206.0605,206.5094,206.0505,206.3598,77250.0
2025-01-31 14:15:00,206.8,207.06,206.61,206.66,91972.0,206.3099,206.5693,206.1204,206.1702,91972.0
2025-01-31 14:20:00,206.68,206.69,206.38,206.69,59511.0,206.1902,206.2002,205.8909,206.2002,59511.0
2025-01-31 14:25:00,206.68,206.73,206.48,206.52,68267.0,206.1902,206.2401,205.9907,206.0306,68267.0
2025-01-31 14:30:00,206.52,206.72,206.28,206.67,78969.0,206.0306,206.2301,205.7912,206.1802,78969.0
2025-01-31 14:35:00,206.65,206.71,206.17,206.17,74104.0,206.1603,206.2201,205.6814,205.6814,74104.0
2025-01-31 14:40:00,206.15,206.39,205.8,205.84,80270.0,205.6615,205.9009,205.3123,205.3522,80270.0
2025-01-31 14:45:00,205.84,205.88,205.49,205.79,123272.0,205.3522,205.3921,205.003,205.3023,123272.0
2025-01-31 14:50:00,205.76,206.05,205.52,205.83,83544.0,205.2724,205.5617,205.033,205.3422,83544.0
2025-01-31 14:55:00,205.85,206.13,205.74,205.81,80846.0,205.3622,205.6415,205.2524,205.3223,80846.0
2025-01-31 15:00:00,205.81,205.81,205.04,205.05,83921.0,205.3223,205.3223,204.5541,204.5641,83921.0
2025-01-31 15:05:00,205.09,205.33,204.96,205.07,84584.0,204.604,204.8434,204.4743,204.584,84584.0
2025-01-31 15:10:00,205.11,205.35,204.93,205.09,126074.0,204.6239,204.8634,204.4443,204.604,126074.0
2025-01-31 15:15:00,205.1,205.35,204.87,205.33,97823.0,204.6139,204.8634,204.3845,204.8434,97823.0
2025-01-31 15:20:00,205.3,205.46,205.05,205.43,74322.0,204.8135,204.9731,204.5641,204.9432,74322.0
2025-01-31 15:25:00,205.47,205.53,205.05,205.15,81202.0,204.9831,205.0429,204.5641,204.6638,81202.0
2025-01-31 15:30:00,205.15,205.42,205.12,205.26,89924.0,204.6638,204.9332,204.6339,204.7736,89924.0
2025-01-31 15:35:00,205.28,205.37,205.0,205.08,77725.0,204.7935,204.8833,204.5142,204.594,77725.0
2025-01-31 15:40:00,205.11,205.39,205.01,205.24,94061.0,204.6239,204.9033,204.5242,204.7536,94061.0
2025-01-31 15:45:00,205.28,205.77,205.26,205.57,151327.0,204.7935,205.2824,204.7736,205.0828,151327.0
2025-01-31 15:50:00,205.59,206.17,205.38,205.61,360371.0,205.1028,205.6814,204.8933,205.1227,360371.0
2025-01-31 15:55:00,205.59,205.93,205.05,205.52,643127.0,205.1028,205.442,204.5641,205.033,643127.0
2025-02-03 09:30:00,202.25,203.63,201.66,202.73,958340.0,201.7707,203.1474,201.1821,202.2496,958340.0
2025-02-03 09:35:00,202.68,204.5,202.57,204.22,457410.0,202.1997,204.0154,202.0899,203.736,457410.0
2025-02-03 09:40:00,204.22,204.3,202.95,203.24,261093.0,203.736,203.8158,202.469,202.7584,261093.0
2025-02-03 09:45:00,203.25,203.29,201.95,202.69,286877.0,202.7683,202.8082,201.4714,202.2097,286877.0
2025-02-03 09:50:00,202.72,203.57,202.64,203.5,191897.0,202.2396,203.0876,202.1598,203.0177,191897.0
2025-02-03 09:55:00,203.51,203.87,203.04,203.39,157923.0,203.0277,203.3869,202.5588,202.908,157923.0
2025-02-03 10:00:00,203.36,203.36,202.4,202.83,152371.0,202.8781,202.8781,201.9203,202.3493,152371.0
2025-02-03 10:05:00,202.81,203.54,202.68,203.4,122775.0,202.3294,203.0576,202.1997,202.918,122775.0
2025-02-03 10:10:00,203.38,203.38,202.5,202.57,154145.0,202.898,202.898,202.0201,202.0899,154145.0
2025-02-03 10:15:00,202.56,202.59,201.98,201.98,104779.0,202.08,202.1099,201.5013,201.5013,104779.0
2025-02-03 10:20:00,201.98,203.88,201.79,203.75,227476.0,201.5013,203.3968,201.3118,203.2671,227476.0
2025-02-03 10:25:00,203.77,204.2,203.04,203.99,159357.0,203.2871,203.7161,202.5588,203.5066,159357.0
2025-02-03 10:30:00,203.92,204.11,203.36,203.79,136987.0,203.4367,203.6263,202.8781,203.3071,136987.0
2025-02-03 10:35:00,203.78,204.32,203.42,204.19,108052.0,203.2971,203.8358,202.9379,203.7061,108052.0
2025-02-03 10:40:00,204.16,204.69,203.86,204.23,169633.0,203.6762,204.2049,203.3769,203.746,169633.0
2025-02-03 10:45:00,204.21,204.32,203.58,203.92,84233.0,203.7261,203.8358,203.0975,203.4367,84233.0
2025-02-03 10:50:00,203.93,203.98,203.67,203.83,57728.0,203.4467,203.4966,203.1873,203.347,57728.0
2025-02-03 10:55:00,203.83,204.16,203.7,203.82,75733.0,203.347,203.6762,203.2173,203.337,75733.0
2025-02-03 11:00:00,203.8,204.17,203.43,204.03,80815.0,203.317,203.6862,202.9479,203.5465,80815.0
2025-02-03 11:05:00,204.06,204.23,203.22,204.17,85304.0,203.5764,203.746,202.7384,203.6862,85304.0
2025-02-03 11:10:00,204.23,204.5,204.01,204.42,78496.0,203.746,204.0154,203.5265,203.9356,78496.0
2025-02-03 11:15:00,204.44,205.11,204.43,205.11,105722.0,203.9555,204.6239,203.9455,204.6239,105722.0
2025-02-03 11:20:00,205.11,205.22,204.75,204.97,86450.0,204.6239,204.7337,204.2648,204.4843,86450.0
2025-02-03 11:25:00,204.93,204.98,204.5,204.67,44472.0,204.4443,204.4942,204.0154,204.185,44472.0
2025-02-03 11:30:00,204.66,204.7,204.25,204.53,41726.0,204.175,204.2149,203.766,204.0453,41726.0
2025-02-03 11:35:00,204.5,204.68,204.43,204.63,50496.0,204.0154,204.1949,203.9455,204.1451,50496.0
2025-02-03 11:40:00,204.7,204.9,204.49,204.83,51861.0,204.2149,204.4144,204.0054,204.3446,51861.0
2025-02-03 11:45:00,204.85,205.22,204.43,204.45,71693.0,204.3645,204.7337,203.9455,203.9655,71693.0
2025-02-03 11:50:00,204.48,205.08,204.46,204.86,69508.0,203.9954,204.594,203.9755,204.3745,69508.0
2025-02-03 11:55:00,204.85,204.85,204.13,204.15,68188.0,204.3645,204.3645,203.6462,203.6662,68188.0
2025-02-03 12:00:00,204.18,204.23,203.85,204.18,61332.0,203.6961,203.746,203.3669,203.6961,61332.0
2025-02-03 12:05:00,204.19,204.32,203.9,204.26,59637.0,203.7061,203.8358,203.4168,203.7759,59637.0
2025-02-03 12:10:00,204.25,204.28,203.88,204.08,40468.0,203.766,203.7959,203.3968,203.5964,40468.0
2025-02-03 12:15:00,204.11,204.23,204.01,204.2,43418.0,203.6263,203.746,203.5265,203.7161,43418.0
2025-02-03 12:20:00,204.22,204.73,204.17,204.69,52942.0,203.736,204.2448,203.6862,204.2049,52942.0
2025-02-03 12:25:00,204.74,204.87,204.17,204.19,75759.0,204.2548,204.3845,203.6862,203.7061,75759.0
2025-02-03 12:30:00,204.2,204.38,204.04,204.21,62480.0,203.7161,203.8957,203.5565,203.7261,62480.0
2025-02-03 12:35:00,204.2,204.2,203.98,204.1,46780.0,203.7161,203.7161,203.4966,203.6163,46780.0
2025-02-03 12:40:00,204.07,204.16,203.75,203.76,42970.0,203.5864,203.6762,203.2671,203.2771,42970.0
2025-02-03 12:45:00,203.8,204.06,203.7,203.97,43406.0,203.317,203.5764,203.2173,203.4866,43406.0
2025-02-03 12:50:00,204.02,204.57,204.0,204.42,61473.0,203.5365,204.0852,203.5166,203.9356,61473.0
2025-02-03 12:55:00,204.43,204.5,203.71,204.33,120482.0,203.9455,204.0154,203.2272,203.8458,120482.0
2025-02-03 13:00:00,204.23,204.3,203.68,204.16,47423.0,203.746,203.8158,203.1973,203.6762,47423.0
2025-02-03 13:05:00,204.14,204.24,203.66,203.77,46757.0,203.6562,203.756,203.1774,203.2871,46757.0
2025-02-03 13:10:00,203.74,204.4,203.68,204.36,47475.0,203.2572,203.9156,203.1973,203.8757,47475.0
2025-02-03 13:15:00,204.38,204.54,204.19,204.23,43592.0,203.8957,204.0553,203.7061,203.746,43592.0
2025-02-03 13:20:00,204.23,204.4,204.2,204.34,43586.0,203.746,203.9156,203.7161,203.8557,43586.0
2025-02-03 13:25:00,204.36,204.63,204.31,204.44,41173.0,203.8757,204.1451,203.8258,203.9555,41173.0
2025-02-03 13:30:00,204.47,204.57,204.35,204.55,42666.0,203.9854,204.0852,203.8657,204.0652,42666.0
2025-02-03 13:35:00,204.52,204.68,204.29,204.35,49754.0,204.0353,204.1949,203.8059,203.8657,49754.0
2025-02-03 13:40:00,204.36,204.54,204.22,204.28,45009.0,203.8757,204.0553,203.736,203.7959,45009.0
2025-02-03 13:45:00,204.31,204.42,204.26,204.33,31697.0,203.8258,203.9356,203.7759,203.8458,31697.0
2025-02-03 13:50:00,204.34,204.53,204.33,204.46,54342.0,203.8557,204.0453,203.8458,203.9755,54342.0
2025-02-03 13:55:00,204.44,204.63,204.38,204.44,73486.0,203.9555,204.1451,203.8957,203.9555,73486.0
2025-02-03 14:00:00,204.43,204.51,204.08,204.15,44560.0,203.9455,204.0253,203.5964,203.6662,44560.0
2025-02-03 14:05:00,204.13,204.26,203.98,204.22,68345.0,203.6462,203.7759,203.4966,203.736,68345.0
2025-02-03 14:10:00,204.22,204.42,204.18,204.33,59233.0,203.736,203.9356,203.6961,203.8458,59233.0
2025-02-03 14:15:00,204.33,204.53,204.27,204.36,68942.0,203.8458,204.0453,203.7859,203.8757,68942.0
2025-02-03 14:20:00,204.35,204.36,204.14,204.28,41305.0,203.8657,203.8757,203.6562,203.7959,41305.0
2025-02-03 14:25:00,204.3,204.34,204.2,204.21,35795.0,203.8158,203.8557,203.7161,203.7261,35795.0
2025-02-03 14:30:00,204.23,204.26,204.14,204.25,24505.0,203.746,203.7759,203.6562,203.766,24505.0
2025-02-03 14:35:00,204.24,204.27,204.0,204.09,40055.0,203.756,203.7859,203.5166,203.6063,40055.0
2025-02-03 14:40:00,204.08,204.26,204.01,204.08,46264.0,203.5964,203.7759,203.5265,203.5964,46264.0
2025-02-03 14:45:00,204.1,204.22,204.01,204.11,34307.0,203.6163,203.736,203.5265,203.6263,34307.0
2025-02-03 14:50:00,204.11,204.16,203.94,203.95,48114.0,203.6263,203.6762,203.4567,203.4667,48114.0
2025-02-03 14:55:00,203.97,204.01,203.66,203.76,79162.0,203.4866,203.5265,203.1774,203.2771,79162.0
2025-02-03 15:00:00,203.77,204.0,203.67,203.95,58493.0,203.2871,203.5166,203.1873,203.4667,58493.0
2025-02-03 15:05:00,203.95,203.97,203.61,203.69,103587.0,203.4667,203.4866,203.1275,203.2073,103587.0
2025-02-03 15:10:00,203.69,203.71,203.51,203.55,91066.0,203.2073,203.2272,203.0277,203.0676,91066.0
2025-02-03 15:15:00,203.53,203.93,203.44,203.87,76383.0,203.0477,203.4467,202.9579,203.3869,76383.0
2025-02-03 15:20:00,203.85,203.86,203.62,203.76,65296.0,203.3669,203.3769,203.1375,203.2771,65296.0
2025-02-03 15:25:00,203.76,203.79,203.53,203.57,79389.0,203.2771,203.3071,203.0477,203.0876,79389.0
2025-02-03 15:30:00,203.59,203.6,203.31,203.31,59628.0,203.1075,203.1175,202.8282,202.8282,59628.0
2025-02-03 15:35:00,203.31,203.37,203.23,203.23,71981.0,202.8282,202.888,202.7484,202.7484,71981.0
2025-02-03 15:40:00,203.26,203.35,203.05,203.18,73393.0,202.7783,202.8681,202.5688,202.6985,73393.0
2025-02-03 15:45:00,203.19,203.75,203.16,203.66,128574.0,202.7085,203.2671,202.6785,203.1774,128574.0
2025-02-03 15:50:00,203.64,203.68,202.78,202.86,184554.0,203.1574,203.1973,202.2994,202.3793,184554.0
2025-02-03 15:55:00,202.84,202.84,202.42,202.63,525943.0,202.3593,202.3593,201.9403,202.1498,525943.0
2025-02-04 09:30:00,204.54,205.77,204.26,204.93,838825.0,204.0553,205.2824,203.7759,204.4443,838825.0
2025-02-04 09:35:00,204.93,205.56,204.32,205.35,249428.0,204.4443,205.0729,203.8358,204.8634,249428.0
2025-02-04 09:40:00,205.4,205.74,205.04,205.34,283713.0,204.9132,205.2524,204.5541,204.8534,283713.0
2025-02-04 09:45:00,205.38,205.4,204.62,204.81,267818.0,204.8933,204.9132,204.1351,204.3246,267818.0
2025-02-04 09:50:00,204.8,205.44,204.8,205.39,136461.0,204.3147,204.9531,204.3147,204.9033,136461.0
2025-02-04 09:55:00,205.4,206.0,205.39,206.0,247275.0,204.9132,205.5118,204.9033,205.5118,247275.0
2025-02-04 10:00:00,206.0,206.38,205.55,205.65,233634.0,205.5118,205.8909,205.0629,205.1626,233634.0
2025-02-04 10:05:00,205.64,206.16,205.4,206.09,189674.0,205.1527,205.6714,204.9132,205.6016,189674.0
2025-02-04 10:10:00,206.08,206.49,206.07,206.34,186988.0,205.5916,206.0007,205.5816,205.851,186988.0
2025-02-04 10:15:00,206.39,206.78,206.32,206.74,166906.0,205.9009,206.29,205.8311,206.2501,166906.0
2025-02-04 10:20:00,206.71,206.9,206.5,206.86,134257.0,206.2201,206.4097,206.0106,206.3698,134257.0
2025-02-04 10:25:00,206.86,207.3,206.8,207.16,203866.0,206.3698,206.8087,206.3099,206.6691,203866.0
2025-02-04 10:30:00,207.18,207.21,206.65,207.03,141402.0,206.689,206.7189,206.1603,206.5394,141402.0
2025-02-04 10:35:00,207.01,207.46,206.88,207.46,124006.0,206.5194,206.9684,206.3897,206.9684,124006.0
2025-02-04 10:40:00,207.46,207.77,207.4,207.64,137973.0,206.9684,207.2776,206.9085,207.1479,137973.0
2025-02-04 10:45:00,207.66,207.66,207.07,207.41,153084.0,207.1679,207.1679,206.5793,206.9185,153084.0
2025-02-04 10:50:00,207.4,207.48,207.05,207.11,99178.0,206.9085,206.9883,206.5593,206.6192,99178.0
2025-02-04 10:55:00,207.1,207.61,206.96,207.58,136183.0,206.6092,207.118,206.4695,207.0881,136183.0
2025-02-04 11:00:00,207.61,207.88,207.45,207.5,134457.0,207.118,207.3874,206.9584,207.0083,134457.0
2025-02-04 11:05:00,207.53,207.7,207.47,207.59,87073.0,207.0382,207.2078,206.9783,207.098,87073.0
2025-02-04 11:10:00,207.57,208.23,207.57,208.13,223250.0,207.0781,207.7365,207.0781,207.6368,223250.0
2025-02-04 11:15:00,208.13,208.15,207.74,207.75,102524.0,207.6368,207.6567,207.2477,207.2577,102524.0
2025-02-04 11:20:00,207.75,207.75,207.01,207.02,139495.0,207.2577,207.2577,206.5194,206.5294,139495.0
2025-02-04 11:25:00,207.02,207.39,206.88,207.35,176701.0,206.5294,206.8985,206.3897,206.8586,176701.0
2025-02-04 11:30:00,207.33,207.38,206.63,206.82,108096.0,206.8387,206.8885,206.1403,206.3299,108096.0
2025-02-04 11:35:00,206.8,207.21,206.79,207.05,90040.0,206.3099,206.7189,206.2999,206.5593,90040.0
2025-02-04 11:40:00,207.04,207.12,206.41,206.47,143450.0,206.5493,206.6292,205.9208,205.9807,143450.0
2025-02-04 11:45:00,206.47,206.75,206.2,206.23,105981.0,205.9807,206.26,205.7113,205.7413,105981.0
2025-02-04 11:50:00,206.21,206.27,205.99,206.25,146788.0,205.7213,205.7812,205.5018,205.7612,146788.0
2025-02-04 11:55:00,206.23,206.69,206.17,206.59,147825.0,205.7413,206.2002,205.6814,206.1004,147825.0
2025-02-04 12:00:00,206.62,206.75,206.2,206.42,101129.0,206.1303,206.26,205.7113,205.9308,101129.0
2025-02-04 12:05:00,206.42,206.44,206.3,206.39,79223.0,205.9308,205.9508,205.8111,205.9009,79223.0
2025-02-04 12:10:00,206.41,206.58,206.27,206.45,171207.0,205.9208,206.0904,205.7812,205.9607,171207.0
2025-02-04 12:15:00,206.44,206.59,205.89,205.9,215320.0,205.9508,206.1004,205.4021,205.4121,215320.0
2025-02-04 12:20:00,205.92,206.05,205.62,205.98,79808.0,205.432,205.5617,205.1327,205.4919,79808.0
2025-02-04 12:25:00,206.0,206.1,205.7,205.78,66460.0,205.5118,205.6116,205.2125,205.2923,66460.0
2025-02-04 12:30:00,205.81,205.85,205.53,205.63,57650.0,205.3223,205.3622,205.0429,205.1427,57650.0
2025-02-04 12:35:00,205.62,205.8,205.58,205.67,71564.0,205.1327,205.3123,205.0928,205.1826,71564.0
2025-02-04 12:40:00,205.66,206.08,205.65,205.97,119961.0,205.1726,205.5916,205.1626,205.4819,119961.0
2025-02-04 12:45:00,205.95,206.26,205.89,206.22,95828.0,205.4619,205.7712,205.4021,205.7313,95828.0
2025-02-04 12:50:00,206.23,206.55,206.22,206.53,129662.0,205.7413,206.0605,205.7313,206.0406,129662.0
2025-02-04 12:55:00,206.52,206.78,206.48,206.74,80011.0,206.0306,206.29,205.9907,206.2501,80011.0
2025-02-04 13:00:00,206.73,206.74,206.45,206.51,79931.0,206.2401,206.2501,205.9607,206.0206,79931.0
2025-02-04 13:05:00,206.48,206.5,206.13,206.27,96428.0,205.9907,206.0106,205.6415,205.7812,96428.0
2025-02-04 13:10:00,206.28,206.56,206.28,206.5,125210.0,205.7912,206.0705,205.7912,206.0106,125210.0
2025-02-04 13:15:00,206.5,206.72,206.44,206.67,92077.0,206.0106,206.2301,205.9508,206.1802,92077.0
2025-02-04 13:20:00,206.7,207.14,206.6,207.09,145201.0,206.2102,206.6491,206.1104,206.5992,145201.0
2025-02-04 13:25:00,207.08,207.49,206.87,207.14,159036.0,206.5893,206.9983,206.3798,206.6491,159036.0
2025-02-04 13:30:00,207.1,207.13,206.84,206.99,72866.0,206.6092,206.6391,206.3498,206.4995,72866.0
2025-02-04 13:35:00,206.96,206.96,206.73,206.85,88908.0,206.4695,206.4695,206.2401,206.3598,88908.0
2025-02-04 13:40:00,206.86,206.95,206.77,206.84,89819.0,206.3698,206.4596,206.28,206.3498,89819.0
2025-02-04 13:45:00,206.83,206.83,206.56,206.58,84305.0,206.3398,206.3398,206.0705,206.0904,84305.0
2025-02-04 13:50:00,206.59,206.73,206.36,206.48,88466.0,206.1004,206.2401,205.871,205.9907,88466.0
2025-02-04 13:55:00,206.47,206.67,206.4,206.4,75981.0,205.9807,206.1802,205.9109,205.9109,75981.0
2025-02-04 14:00:00,206.39,206.6,206.33,206.53,90166.0,205.9009,206.1104,205.841,206.0406,90166.0
2025-02-04 14:05:00,206.52,206.68,206.51,206.65,66140.0,206.0306,206.1902,206.0206,206.1603,66140.0
2025-02-04 14:10:00,206.68,206.96,206.65,206.77,110328.0,206.1902,206.4695,206.1603,206.28,110328.0
2025-02-04 14:15:00,206.79,206.96,206.71,206.95,79360.0,206.2999,206.4695,206.2201,206.4596,79360.0
2025-02-04 14:20:00,206.95,207.11,206.81,206.83,147744.0,206.4596,206.6192,206.3199,206.3398,147744.0
2025-02-04 14:25:00,206.84,207.05,206.75,206.92,121368.0,206.3498,206.5593,206.26,206.4296,121368.0
2025-02-04 14:30:00,206.95,207.08,206.91,206.94,103264.0,206.4596,206.5893,206.4197,206.4496,103264.0
2025-02-04 14:35:00,206.95,207.06,206.91,206.97,105772.0,206.4596,206.5693,206.4197,206.4795,105772.0
2025-02-04 14:40:00,206.96,207.04,206.76,206.96,117693.0,206.4695,206.5493,206.27,206.4695,117693.0
2025-02-04 14:45:00,206.96,207.03,206.72,206.76,105190.0,206.4695,206.5394,206.2301,206.27,105190.0
2025-02-04 14:50:00,206.76,206.95,206.72,206.82,99928.0,206.27,206.4596,206.2301,206.3299,99928.0
2025-02-04 14:55:00,206.81,206.95,206.6,206.81,146146.0,206.3199,206.4596,206.1104,206.3199,146146.0
2025-02-04 15:00:00,206.81,207.17,206.73,207.13,154452.0,206.3199,206.679,206.2401,206.6391,154452.0
2025-02-04 15:05:00,207.12,207.53,207.07,207.51,216561.0,206.6292,207.0382,206.5793,207.0182,216561.0
2025-02-04 15:10:00,207.53,207.88,207.51,207.77,236122.0,207.0382,207.3874,207.0182,207.2776,236122.0
2025-02-04 15:15:00,207.78,207.94,207.7,207.71,225880.0,207.2876,207.4472,207.2078,207.2178,225880.0
2025-02-04 15:20:00,207.71,207.73,207.32,207.42,201393.0,207.2178,207.2377,206.8287,206.9284,201393.0
2025-02-04 15:25:00,207.42,207.69,207.0,207.08,193921.0,206.9284,207.1978,206.5094,206.5893,193921.0
2025-02-04 15:30:00,207.07,207.43,206.94,207.38,192856.0,206.5793,206.9384,206.4496,206.8885,192856.0
2025-02-04 15:35:00,207.39,207.77,207.39,207.69,193040.0,206.8985,207.2776,206.8985,207.1978,193040.0
2025-02-04 15:40:00,207.72,207.8,207.57,207.75,256879.0,207.2277,207.3075,207.0781,207.2577,256879.0
2025-02-04 15:45:00,207.75,208.17,207.74,208.05,368064.0,207.2577,207.6767,207.2477,207.557,368064.0
2025-02-04 15:50:00,208.02,208.7,207.92,208.55,493187.0,207.527,208.2054,207.4273,208.0558,493187.0
2025-02-04 15:55:00,208.56,208.6,207.67,207.73,1161820.0,208.0657,208.1057,207.1779,207.2377,1161820.0
2025-02-05 09:30:00,193.08,193.37,190.47,191.54,3126002.0,192.6224,192.9117,190.0186,191.0861,3126002.0
2025-02-05 09:35:00,191.5,194.55,191.34,194.19,1445663.0,191.0462,194.0889,190.8866,193.7298,1445663.0
2025-02-05 09:40:00,194.14,194.43,192.44,193.16,943874.0,193.6799,193.9692,191.9839,192.7022,943874.0
2025-02-05 09:45:00,193.12,193.49,192.08,192.78,757145.0,192.6623,193.0315,191.6248,192.3231,757145.0
2025-02-05 09:50:00,192.76,193.0,191.72,191.78,612806.0,192.3032,192.5426,191.2657,191.3255,612806.0
2025-02-05 09:55:00,191.78,192.11,191.01,191.08,817729.0,191.3255,191.6547,190.5573,190.6272,817729.0
2025-02-05 10:00:00,191.12,191.71,190.73,190.87,912352.0,190.6671,191.2557,190.278,190.4177,912352.0
2025-02-05 10:05:00,190.88,191.45,190.72,191.42,519666.0,190.4276,190.9963,190.268,190.9664,519666.0
2025-02-05 10:10:00,191.44,191.48,190.12,190.42,665556.0,190.9863,191.0262,189.6694,189.9687,665556.0
2025-02-05 10:15:00,190.42,190.66,189.96,190.36,699728.0,189.9687,190.2082,189.5098,189.9089,699728.0
2025-02-05 10:20:00,190.33,190.77,190.02,190.54,482046.0,189.8789,190.3179,189.5697,190.0885,482046.0
2025-02-05 10:25:00,190.53,190.59,189.93,190.27,522965.0,190.0785,190.1383,189.4799,189.8191,522965.0
2025-02-05 10:30:00,190.25,190.74,189.97,190.43,407894.0,189.7991,190.288,189.5198,189.9787,407894.0
2025-02-05 10:35:00,190.43,191.02,190.3,190.99,433865.0,189.9787,190.5673,189.849,190.5374,433865.0
2025-02-05 10:40:00,190.98,191.07,190.24,190.63,392159.0,190.5274,190.6172,189.7892,190.1782,392159.0
2025-02-05 10:45:00,190.61,191.15,190.55,191.09,355359.0,190.1583,190.697,190.0984,190.6371,355359.0
2025-02-05 10:50:00,191.1,191.25,190.55,191.0,327982.0,190.6471,190.7968,190.0984,190.5474,327982.0
2025-02-05 10:55:00,190.98,191.45,190.67,190.84,320972.0,190.5274,190.9963,190.2181,190.3877,320972.0
2025-02-05 11:00:00,190.84,190.93,190.65,190.89,261549.0,190.3877,190.4775,190.1982,190.4376,261549.0
2025-02-05 11:05:00,190.9,191.68,190.87,191.54,395697.0,190.4476,191.2257,190.4177,191.0861,395697.0
2025-02-05 11:10:00,191.54,191.63,191.21,191.41,270836.0,191.0861,191.1759,190.7569,190.9564,270836.0
2025-02-05 11:15:00,191.46,191.6,190.83,191.02,267065.0,191.0063,191.1459,190.3778,190.5673,267065.0
2025-02-05 11:20:00,191.0,191.1,190.77,191.0,253569.0,190.5474,190.6471,190.3179,190.5474,253569.0
2025-02-05 11:25:00,191.01,191.52,190.84,191.5,238655.0,190.5573,191.0661,190.3877,191.0462,238655.0
2025-02-05 11:30:00,191.48,191.63,191.31,191.42,247040.0,191.0262,191.1759,190.8566,190.9664,247040.0
2025-02-05 11:35:00,191.44,191.82,191.43,191.58,183535.0,190.9863,191.3654,190.9763,191.126,183535.0
2025-02-05 11:40:00,191.58,192.05,191.33,191.99,208563.0,191.126,191.5949,190.8766,191.535,208563.0
2025-02-05 11:45:00,191.99,192.68,191.96,192.67,299007.0,191.535,192.2234,191.5051,192.2134,299007.0
2025-02-05 11:50:00,192.67,192.95,192.59,192.94,272565.0,192.2134,192.4927,192.1336,192.4828,272565.0
2025-02-05 11:55:00,192.93,193.25,192.78,192.94,389145.0,192.4728,192.792,192.3231,192.4828,389145.0
2025-02-05 12:00:00,192.94,193.28,192.81,193.26,221739.0,192.4828,192.822,192.3531,192.802,221739.0
2025-02-05 12:05:00,193.26,193.32,192.95,192.99,252824.0,192.802,192.8619,192.4927,192.5326,252824.0
2025-02-05 12:10:00,193.0,193.1,192.5,192.55,295585.0,192.5426,192.6424,192.0438,192.0937,295585.0
2025-02-05 12:15:00,192.54,192.6,192.3,192.41,224021.0,192.0837,192.1436,191.8443,191.954,224021.0
2025-02-05 12:20:00,192.41,192.49,192.23,192.32,222861.0,191.954,192.0338,191.7744,191.8642,222861.0
2025-02-05 12:25:00,192.32,192.63,192.31,192.5,180963.0,191.8642,192.1735,191.8543,192.0438,180963.0
2025-02-05 12:30:00,192.51,192.95,192.4,192.71,164085.0,192.0538,192.4927,191.944,192.2533,164085.0
2025-02-05 12:35:00,192.72,192.9,192.63,192.65,172911.0,192.2633,192.4429,192.1735,192.1935,172911.0
2025-02-05 12:40:00,192.67,193.2,192.65,193.15,188060.0,192.2134,192.7421,192.1935,192.6923,188060.0
2025-02-05 12:45:00,193.16,193.31,192.69,192.73,208739.0,192.7022,192.8519,192.2334,192.2733,208739.0
2025-02-05 12:50:00,192.74,192.89,192.47,192.85,209844.0,192.2832,192.4329,192.0139,192.393,209844.0
2025-02-05 12:55:00,192.85,192.89,192.05,192.24,284926.0,192.393,192.4329,191.5949,191.7844,284926.0
2025-02-05 13:00:00,192.25,192.5,192.22,192.43,176553.0,191.7944,192.0438,191.7645,191.974,176553.0
2025-02-05 13:05:00,192.44,192.87,192.42,192.65,186341.0,191.9839,192.4129,191.964,192.1935,186341.0
2025-02-05 13:10:00,192.65,192.69,192.26,192.39,165694.0,192.1935,192.2334,191.8044,191.9341,165694.0
2025-02-05 13:15:00,192.38,192.58,192.36,192.54,115091.0,191.9241,192.1236,191.9041,192.0837,115091.0
2025-02-05 13:20:00,192.53,192.57,192.2,192.33,154554.0,192.0737,192.1136,191.7445,191.8742,154554.0
2025-02-05 13:25:00,192.34,192.42,192.06,192.31,193891.0,191.8842,191.964,191.6048,191.8543,193891.0
2025-02-05 13:30:00,192.31,192.65,192.25,192.56,109458.0,191.8543,192.1935,191.7944,192.1037,109458.0
2025-02-05 13:35:00,192.55,192.72,192.33,192.68,153516.0,192.0937,192.2633,191.8742,192.2234,153516.0
2025-02-05 13:40:00,192.67,192.96,192.65,192.89,179803.0,192.2134,192.5027,192.1935,192.4329,179803.0
2025-02-05 13:45:00,192.89,193.08,192.8,193.05,135148.0,192.4329,192.6224,192.3431,192.5925,135148.0
2025-02-05 13:50:00,193.04,193.16,192.55,192.61,173821.0,192.5825,192.7022,192.0937,192.1535,173821.0
2025-02-05 13:55:00,192.62,193.04,192.61,192.95,125823.0,192.1635,192.5825,192.1535,192.4927,125823.0
2025-02-05 14:00:00,192.93,193.0,192.46,192.52,164701.0,192.4728,192.5426,192.0039,192.0638,164701.0
2025-02-05 14:05:00,192.52,192.52,192.11,192.23,193138.0,192.0638,192.0638,191.6547,191.7744,193138.0
2025-02-05 14:10:00,192.25,192.29,192.14,192.2,134301.0,191.7944,191.8343,191.6847,191.7445,134301.0
2025-02-05 14:15:00,192.19,192.45,192.12,192.4,179291.0,191.7345,191.9939,191.6647,191.944,179291.0
2025-02-05 14:20:00,192.41,192.45,192.12,192.25,147751.0,191.954,191.9939,191.6647,191.7944,147751.0
2025-02-05 14:25:00,192.25,192.29,191.56,191.75,424798.0,191.7944,191.8343,191.106,191.2956,424798.0
2025-02-05 14:30:00,191.75,191.75,191.45,191.6,230758.0,191.2956,191.2956,190.9963,191.1459,230758.0
2025-02-05 14:35:00,191.59,191.84,191.5,191.8,202460.0,191.136,191.3854,191.0462,191.3455,202460.0
2025-02-05 14:40:00,191.79,192.02,191.76,191.88,166075.0,191.3355,191.5649,191.3056,191.4253,166075.0
2025-02-05 14:45:00,191.89,192.06,191.77,191.97,206104.0,191.4353,191.6048,191.3155,191.5151,206104.0
2025-02-05 14:50:00,191.96,191.97,191.5,191.5,206147.0,191.5051,191.5151,191.0462,191.0462,206147.0
2025-02-05 14:55:00,191.5,191.63,191.35,191.53,188281.0,191.0462,191.1759,190.8965,191.0761,188281.0
2025-02-05 15:00:00,191.54,191.79,191.35,191.79,186033.0,191.0861,191.3355,190.8965,191.3355,186033.0
2025-02-05 15:05:00,191.78,191.94,191.68,191.9,232016.0,191.3255,191.4851,191.2257,191.4452,232016.0
2025-02-05 15:10:00,191.89,192.07,191.77,191.93,150979.0,191.4353,191.6148,191.3155,191.4752,150979.0
2025-02-05 15:15:00,191.91,192.27,191.9,192.09,219098.0,191.4552,191.8144,191.4452,191.6348,219098.0
2025-02-05 15:20:00,192.09,192.37,192.03,192.2,182407.0,191.6348,191.9141,191.5749,191.7445,182407.0
2025-02-05 15:25:00,192.2,192.48,192.11,192.22,225830.0,191.7445,192.0239,191.6547,191.7645,225830.0
2025-02-05 15:30:00,192.2,192.39,192.2,192.3,211341.0,191.7445,191.9341,191.7445,191.8443,211341.0
2025-02-05 15:35:00,192.3,192.32,192.0,192.08,231896.0,191.8443,191.8642,191.545,191.6248,231896.0
2025-02-05 15:40:00,192.06,192.08,191.52,191.66,267177.0,191.6048,191.6248,191.0661,191.2058,267177.0
2025-02-05 15:45:00,191.67,192.21,191.6,191.93,253292.0,191.2158,191.7545,191.1459,191.4752,253292.0
2025-02-05 15:50:00,191.9,192.48,191.7,192.33,472076.0,191.4452,192.0239,191.2457,191.8742,472076.0
2025-02-05 15:55:00,192.38,193.53,192.37,193.3,1912275.0,191.9241,193.0714,191.9141,192.8419,1912275.0
2025-02-06 09:30:00,190.93,192.04,190.49,191.84,1465026.0,190.4775,191.5849,190.0386,191.3854,1465026.0
2025-02-06 09:35:00,191.86,192.48,191.22,191.5,564204.0,191.4053,192.0239,190.7668,191.0462,564204.0
2025-02-06 09:40:00,191.5,191.53,191.11,191.43,335837.0,191.0462,191.0761,190.6571,190.9763,335837.0
2025-02-06 09:45:00,191.41,192.11,191.34,191.85,316595.0,190.9564,191.6547,190.8866,191.3953,316595.0
2025-02-06 09:50:00,191.89,192.2,191.54,191.69,254913.0,191.4353,191.7445,191.0861,191.2357,254913.0
2025-02-06 09:55:00,191.69,192.15,191.45,191.97,205239.0,191.2357,191.6946,190.9963,191.5151,205239.0
2025-02-06 10:00:00,191.97,191.98,191.26,191.48,275659.0,191.5151,191.525,190.8067,191.0262,275659.0
2025-02-06 10:05:00,191.44,192.33,191.38,192.24,383293.0,190.9863,191.8742,190.9265,191.7844,383293.0
2025-02-06 10:10:00,192.22,192.8,191.97,192.76,312861.0,191.7645,192.3431,191.5151,192.3032,312861.0
2025-02-06 10:15:00,192.75,193.17,192.69,192.71,230406.0,192.2932,192.7122,192.2334,192.2533,230406.0
2025-02-06 10:20:00,192.72,192.77,191.92,191.93,175426.0,192.2633,192.3132,191.4652,191.4752,175426.0
2025-02-06 10:25:00,191.95,192.25,191.82,192.19,167759.0,191.4951,191.7944,191.3654,191.7345,167759.0
2025-02-06 10:30:00,192.18,192.61,192.06,192.5,192972.0,191.7246,192.1535,191.6048,192.0438,192972.0
2025-02-06 10:35:00,192.49,192.59,191.72,191.73,250604.0,192.0338,192.1336,191.2657,191.2756,250604.0
2025-02-06 10:40:00,191.79,192.37,191.73,192.07,199118.0,191.3355,191.9141,191.2756,191.6148,199118.0
2025-02-06 10:45:00,192.09,192.33,191.98,192.2,206518.0,191.6348,191.8742,191.525,191.7445,206518.0
2025-02-06 10:50:00,192.21,192.65,192.21,192.5,192230.0,191.7545,192.1935,191.7545,192.0438,192230.0
2025-02-06 10:55:00,192.5,192.63,192.11,192.56,195740.0,192.0438,192.1735,191.6547,192.1037,195740.0
2025-02-06 11:00:00,192.56,192.81,192.51,192.68,158480.0,192.1037,192.3531,192.0538,192.2234,158480.0
2025-02-06 11:05:00,192.68,192.74,192.38,192.68,142867.0,192.2234,192.2832,191.9241,192.2234,142867.0
2025-02-06 11:10:00,192.69,192.87,192.58,192.8,115848.0,192.2334,192.4129,192.1236,192.3431,115848.0
2025-02-06 11:15:00,192.8,192.85,192.43,192.63,99102.0,192.3431,192.393,191.974,192.1735,99102.0
2025-02-06 11:20:00,192.66,192.66,192.28,192.45,105587.0,192.2034,192.2034,191.8243,191.9939,105587.0
2025-02-06 11:25:00,192.43,192.55,192.22,192.55,135279.0,191.974,192.0937,191.7645,192.0937,135279.0
2025-02-06 11:30:00,192.56,192.72,192.43,192.5,100047.0,192.1037,192.2633,191.974,192.0438,100047.0
2025-02-06 11:35:00,192.51,192.67,192.31,192.59,91005.0,192.0538,192.2134,191.8543,192.1336,91005.0
2025-02-06 11:40:00,192.57,192.64,192.39,192.4,75471.0,192.1136,192.1835,191.9341,191.944,75471.0
2025-02-06 11:45:00,192.4,192.48,192.23,192.33,108488.0,191.944,192.0239,191.7744,191.8742,108488.0
2025-02-06 11:50:00,192.32,192.49,192.2,192.31,98101.0,191.8642,192.0338,191.7445,191.8543,98101.0
2025-02-06 11:55:00,192.3,192.54,192.27,192.45,87965.0,191.8443,192.0837,191.8144,191.9939,87965.0
2025-02-06 12:00:00,192.45,192.45,192.22,192.38,116968.0,191.9939,191.9939,191.7645,191.9241,116968.0
2025-02-06 12:05:00,192.38,192.5,192.28,192.48,75295.0,191.9241,192.0438,191.8243,192.0239,75295.0
2025-02-06 12:10:00,192.49,192.56,192.33,192.54,97220.0,192.0338,192.1037,191.8742,192.0837,97220.0
2025-02-06 12:15:00,192.54,192.78,192.48,192.74,91946.0,192.0837,192.3231,192.0239,192.2832,91946.0
2025-02-06 12:20:00,192.73,192.82,192.65,192.8,93376.0,192.2733,192.363,192.1935,192.3431,93376.0
2025-02-06 12:25:00,192.79,192.82,192.41,192.44,91913.0,192.3331,192.363,191.954,191.9839,91913.0
2025-02-06 12:30:00,192.47,192.59,192.42,192.43,65445.0,192.0139,192.1336,191.964,191.974,65445.0
2025-02-06 12:35:00,192.44,192.49,192.31,192.49,88070.0,191.9839,192.0338,191.8543,192.0338,88070.0
2025-02-06 12:40:00,192.5,192.56,192.41,192.55,72886.0,192.0438,192.1037,191.954,192.0937,72886.0
2025-02-06 12:45:00,192.56,192.69,192.55,192.64,104711.0,192.1037,192.2334,192.0937,192.1835,104711.0
2025-02-06 12:50:00,192.65,192.78,192.59,192.69,76208.0,192.1935,192.3231,192.1336,192.2334,76208.0
2025-02-06 12:55:00,192.68,192.79,192.62,192.62,70320.0,192.2234,192.3331,192.1635,192.1635,70320.0
2025-02-06 13:00:00,192.64,192.86,192.62,192.86,86736.0,192.1835,192.403,192.1635,192.403,86736.0
2025-02-06 13:05:00,192.87,193.17,192.86,192.93,126432.0,192.4129,192.7122,192.403,192.4728,126432.0
2025-02-06 13:10:00,192.97,193.12,192.68,192.98,83738.0,192.5127,192.6623,192.2234,192.5227,83738.0
2025-02-06 13:15:00,192.98,193.08,192.76,193.02,91482.0,192.5227,192.6224,192.3032,192.5626,91482.0
2025-02-06 13:20:00,193.07,193.32,192.99,193.28,134974.0,192.6125,192.8619,192.5326,192.822,134974.0
2025-02-06 13:25:00,193.28,193.45,193.24,193.32,103378.0,192.822,192.9916,192.7821,192.8619,103378.0
2025-02-06 13:30:00,193.33,193.43,193.22,193.33,56978.0,192.8718,192.9716,192.7621,192.8718,56978.0
2025-02-06 13:35:00,193.33,193.39,193.18,193.31,68179.0,192.8718,192.9317,192.7222,192.8519,68179.0
2025-02-06 13:40:00,193.33,193.83,193.27,193.72,160188.0,192.8718,193.3707,192.812,193.2609,160188.0
2025-02-06 13:45:00,193.71,193.76,193.43,193.65,106848.0,193.2509,193.3008,192.9716,193.1911,106848.0
2025-02-06 13:50:00,193.66,193.66,193.34,193.43,86909.0,193.2011,193.2011,192.8818,192.9716,86909.0
2025-02-06 13:55:00,193.41,193.47,193.01,193.17,106464.0,192.9516,193.0115,192.5526,192.7122,106464.0
2025-02-06 14:00:00,193.17,193.41,193.14,193.36,91605.0,192.7122,192.9516,192.6823,192.9018,91605.0
2025-02-06 14:05:00,193.38,193.56,193.25,193.48,90898.0,192.9217,193.1013,192.792,193.0215,90898.0
2025-02-06 14:10:00,193.43,193.5,193.17,193.17,70901.0,192.9716,193.0414,192.7122,192.7122,70901.0
2025-02-06 14:15:00,193.16,193.33,193.03,193.23,79162.0,192.7022,192.8718,192.5726,192.7721,79162.0
2025-02-06 14:20:00,193.24,193.26,193.05,193.21,65356.0,192.7821,192.802,192.5925,192.7521,65356.0
2025-02-06 14:25:00,193.21,193.21,192.97,193.15,82309.0,192.7521,192.7521,192.5127,192.6923,82309.0
2025-02-06 14:30:00,193.16,193.17,192.4,192.48,168042.0,192.7022,192.7122,191.944,192.0239,168042.0
2025-02-06 14:35:00,192.49,192.67,192.35,192.58,132395.0,192.0338,192.2134,191.8942,192.1236,132395.0
2025-02-06 14:40:00,192.56,192.68,192.42,192.67,64632.0,192.1037,192.2234,191.964,192.2134,64632.0
2025-02-06 14:45:00,192.64,192.75,192.43,192.58,62430.0,192.1835,192.2932,191.974,192.1236,62430.0
2025-02-06 14:50:00,192.59,192.7,192.45,192.5,68330.0,192.1336,192.2433,191.9939,192.0438,68330.0
2025-02-06 14:55:00,192.5,192.56,192.22,192.28,89260.0,192.0438,192.1037,191.7645,191.8243,89260.0
2025-02-06 15:00:00,192.27,192.33,192.17,192.25,128855.0,191.8144,191.8742,191.7146,191.7944,128855.0
2025-02-06 15:05:00,192.26,192.36,192.19,192.24,107119.0,191.8044,191.9041,191.7345,191.7844,107119.0
2025-02-06 15:10:00,192.24,192.48,192.12,192.47,132447.0,191.7844,192.0239,191.6647,192.0139,132447.0
2025-02-06 15:15:00,192.48,192.71,192.39,192.53,113709.0,192.0239,192.2533,191.9341,192.0737,113709.0
2025-02-06 15:20:00,192.54,192.61,192.37,192.49,140341.0,192.0837,192.1535,191.9141,192.0338,140341.0
2025-02-06 15:25:00,192.49,192.67,192.47,192.63,99605.0,192.0338,192.2134,192.0139,192.1735,99605.0
2025-02-06 15:30:00,192.65,192.78,192.57,192.74,105030.0,192.1935,192.3231,192.1136,192.2832,105030.0
2025-02-06 15:35:00,192.74,193.01,192.74,192.95,125125.0,192.2832,192.5526,192.2832,192.4927,125125.0
2025-02-06 15:40:00,192.95,192.95,192.78,192.82,115830.0,192.4927,192.4927,192.3231,192.363,115830.0
2025-02-06 15:45:00,192.83,192.97,192.73,192.92,198547.0,192.373,192.5127,192.2733,192.4628,198547.0
2025-02-06 15:50:00,192.95,193.5,192.9,193.37,241829.0,192.4927,193.0414,192.4429,192.9117,241829.0
2025-02-06 15:55:00,193.38,193.75,193.19,193.34,668503.0,192.9217,193.2908,192.7322,192.8818,668503.0
2025-02-07 09:30:00,192.68,192.78,191.76,192.46,936413.0,192.2234,192.3231,191.3056,192.0039,936413.0
2025-02-07 09:35:00,192.46,193.02,191.9,191.92,440012.0,192.0039,192.5626,191.4452,191.4652,440012.0
2025-02-07 09:40:00,191.92,192.36,191.57,191.6,434410.0,191.4652,191.9041,191.116,191.1459,434410.0
2025-02-07 09:45:00,191.6,192.0,191.56,191.82,400189.0,191.1459,191.545,191.106,191.3654,400189.0
2025-02-07 09:50:00,191.81,191.91,191.31,191.43,360541.0,191.3554,191.4552,190.8566,190.9763,360541.0
2025-02-07 09:55:00,191.47,191.5,190.62,190.73,453179.0,191.0162,191.0462,190.1683,190.278,453179.0
2025-02-07 10:00:00,190.66,190.72,188.01,188.05,1069148.0,190.2082,190.268,187.5644,187.6044,1069148.0
2025-02-07 10:05:00,188.06,189.23,187.88,189.12,569509.0,187.6143,188.7816,187.4348,188.6718,569509.0
2025-02-07 10:10:00,189.15,189.2,187.94,188.2,430724.0,188.7017,188.7516,187.4946,187.754,430724.0
2025-02-07 10:15:00,188.19,188.66,188.15,188.56,279785.0,187.744,188.2129,187.7041,188.1131,279785.0
2025-02-07 10:20:00,188.55,188.99,188.11,188.81,284405.0,188.1032,188.5421,187.6642,188.3626,284405.0
2025-02-07 10:25:00,188.82,188.87,188.13,188.15,210692.0,188.3725,188.4224,187.6842,187.7041,210692.0
2025-02-07 10:30:00,188.12,188.3,187.75,187.81,411678.0,187.6742,187.8538,187.3051,187.3649,411678.0
2025-02-07 10:35:00,187.81,188.17,187.52,187.91,325228.0,187.3649,187.7241,187.0756,187.4647,325228.0
2025-02-07 10:40:00,187.92,188.31,187.89,188.16,291310.0,187.4747,187.8637,187.4447,187.7141,291310.0
2025-02-07 10:45:00,188.17,188.68,188.1,188.63,205683.0,187.7241,188.2329,187.6542,188.183,205683.0
2025-02-07 10:50:00,188.64,188.67,186.89,187.14,510279.0,188.193,188.2229,186.4471,186.6965,510279.0
2025-02-07 10:55:00,187.16,188.07,187.06,187.93,281516.0,186.7165,187.6243,186.6167,187.4846,281516.0
2025-02-07 11:00:00,187.96,187.97,187.26,187.37,193944.0,187.5146,187.5245,186.8162,186.926,193944.0
2025-02-07 11:05:00,187.34,188.38,187.33,188.11,177649.0,186.896,187.9336,186.8861,187.6642,177649.0
2025-02-07 11:10:00,188.12,188.12,187.46,187.53,171755.0,187.6742,187.6742,187.0158,187.0856,171755.0
2025-02-07 11:15:00,187.55,188.2,187.36,187.78,165160.0,187.1055,187.754,186.916,187.335,165160.0
2025-02-07 11:20:00,187.82,188.17,187.48,187.71,122312.0,187.3749,187.7241,187.0357,187.2652,122312.0
2025-02-07 11:25:00,187.7,187.82,187.25,187.32,148857.0,187.2552,187.3749,186.8062,186.8761,148857.0
2025-02-07 11:30:00,187.35,187.49,186.95,186.95,172694.0,186.906,187.0457,186.507,186.507,172694.0
2025-02-07 11:35:00,186.93,186.99,186.48,186.63,240901.0,186.487,186.5469,186.0381,186.1877,240901.0
2025-02-07 11:40:00,186.64,186.95,186.51,186.81,189722.0,186.1977,186.507,186.068,186.3673,189722.0
2025-02-07 11:45:00,186.82,186.94,186.6,186.76,117061.0,186.3773,186.497,186.1578,186.3174,117061.0
2025-02-07 11:50:00,186.75,186.86,186.29,186.58,201065.0,186.3074,186.4172,185.8485,186.1378,201065.0
2025-02-07 11:55:00,186.57,186.8,186.42,186.44,216443.0,186.1279,186.3573,185.9782,185.9982,216443.0
2025-02-07 12:00:00,186.43,186.47,185.81,185.98,348080.0,185.9882,186.0281,185.3697,185.5393,348080.0
2025-02-07 12:05:00,185.98,186.56,185.68,186.36,320130.0,185.5393,186.1179,185.24,185.9184,320130.0
2025-02-07 12:10:00,186.37,186.49,186.13,186.43,121835.0,185.9283,186.048,185.6889,185.9882,121835.0
2025-02-07 12:15:00,186.46,186.52,185.38,185.51,279855.0,186.0181,186.078,184.9407,185.0704,279855.0
2025-02-07 12:20:00,185.51,185.87,185.28,185.51,273227.0,185.0704,185.4295,184.8409,185.0704,273227.0
2025-02-07 12:25:00,185.49,185.58,185.1,185.45,217432.0,185.0504,185.1402,184.6613,185.0105,217432.0
2025-02-07 12:30:00,185.44,185.75,185.22,185.37,191926.0,185.0005,185.3098,184.7811,184.9307,191926.0
2025-02-07 12:35:00,185.4,186.39,185.39,186.36,180980.0,184.9606,185.9483,184.9507,185.9184,180980.0
2025-02-07 12:40:00,186.36,186.66,186.27,186.52,203045.0,185.9184,186.2176,185.8286,186.078,203045.0
2025-02-07 12:45:00,186.52,187.06,186.49,186.97,333648.0,186.078,186.6167,186.048,186.5269,333648.0
2025-02-07 12:50:00,186.97,187.18,186.68,186.83,202496.0,186.5269,186.7364,186.2376,186.3872,202496.0
2025-02-07 12:55:00,186.84,187.0,186.4,186.45,104287.0,186.3972,186.5568,185.9583,186.0081,104287.0
2025-02-07 13:00:00,186.45,186.99,186.34,186.97,80197.0,186.0081,186.5469,185.8984,186.5269,80197.0
2025-02-07 13:05:00,186.97,187.29,186.91,187.21,109803.0,186.5269,186.8462,186.4671,186.7663,109803.0
2025-02-07 13:10:00,187.23,187.25,187.0,187.05,94370.0,186.7863,186.8062,186.5568,186.6067,94370.0
2025-02-07 13:15:00,187.05,187.44,187.05,187.38,97153.0,186.6067,186.9958,186.6067,186.9359,97153.0
2025-02-07 13:20:00,187.37,187.52,187.21,187.51,84247.0,186.926,187.0756,186.7663,187.0656,84247.0
2025-02-07 13:25:00,187.51,187.84,187.4,187.83,137635.0,187.0656,187.3948,186.9559,187.3849,137635.0
2025-02-07 13:30:00,187.81,187.87,187.57,187.76,97277.0,187.3649,187.4248,187.1255,187.315,97277.0
2025-02-07 13:35:00,187.76,188.16,187.73,188.16,214345.0,187.315,187.7141,187.2851,187.7141,214345.0
2025-02-07 13:40:00,188.16,188.19,187.29,187.42,148396.0,187.7141,187.744,186.8462,186.9758,148396.0
2025-02-07 13:45:00,187.45,187.48,186.87,187.31,239843.0,187.0058,187.0357,186.4271,186.8661,239843.0
2025-02-07 13:50:00,187.31,187.54,187.12,187.43,69909.0,186.8661,187.0956,186.6766,186.9858,69909.0
2025-02-07 13:55:00,187.44,187.57,187.02,187.06,102793.0,186.9958,187.1255,186.5768,186.6167,102793.0
2025-02-07 14:00:00,187.06,187.5,186.99,187.43,186185.0,186.6167,187.0557,186.5469,186.9858,186185.0
2025-02-07 14:05:00,187.41,187.48,187.11,187.42,117204.0,186.9659,187.0357,186.6666,186.9758,117204.0
2025-02-07 14:10:00,187.43,187.5,187.1,187.3,122933.0,186.9858,187.0557,186.6566,186.8561,122933.0
2025-02-07 14:15:00,187.29,187.36,187.08,187.2,77328.0,186.8462,186.916,186.6367,186.7564,77328.0
2025-02-07 14:20:00,187.21,187.33,186.99,187.17,123771.0,186.7663,186.8861,186.5469,186.7264,123771.0
2025-02-07 14:25:00,187.19,187.48,187.14,187.37,85923.0,186.7464,187.0357,186.6965,186.926,85923.0
2025-02-07 14:30:00,187.37,187.75,187.24,187.72,190700.0,186.926,187.3051,186.7963,187.2751,190700.0
2025-02-07 14:35:00,187.74,187.74,187.47,187.59,156238.0,187.2951,187.2951,187.0257,187.1454,156238.0
2025-02-07 14:40:00,187.6,187.77,187.43,187.67,102864.0,187.1554,187.325,186.9858,187.2253,102864.0
2025-02-07 14:45:00,187.65,187.75,187.56,187.69,88621.0,187.2053,187.3051,187.1155,187.2452,88621.0
2025-02-07 14:50:00,187.7,187.78,187.45,187.53,98690.0,187.2552,187.335,187.0058,187.0856,98690.0
2025-02-07 14:55:00,187.54,187.79,187.52,187.59,76635.0,187.0956,187.345,187.0756,187.1454,76635.0
2025-02-07 15:00:00,187.59,187.59,187.32,187.56,74814.0,187.1454,187.1454,186.8761,187.1155,74814.0
2025-02-07 15:05:00,187.55,187.74,187.48,187.57,84511.0,187.1055,187.2951,187.0357,187.1255,84511.0
2025-02-07 15:10:00,187.57,187.59,187.38,187.42,94388.0,187.1255,187.1454,186.9359,186.9758,94388.0
2025-02-07 15:15:00,187.41,187.63,187.29,187.53,124696.0,186.9659,187.1853,186.8462,187.0856,124696.0
2025-02-07 15:20:00,187.51,187.55,187.16,187.23,133494.0,187.0656,187.1055,186.7165,186.7863,133494.0
2025-02-07 15:25:00,187.23,187.28,187.1,187.12,140044.0,186.7863,186.8362,186.6566,186.6766,140044.0
2025-02-07 15:30:00,187.12,187.32,186.99,187.31,267171.0,186.6766,186.8761,186.5469,186.8661,267171.0
2025-02-07 15:35:00,187.31,187.37,187.13,187.23,120535.0,186.8661,186.926,186.6865,186.7863,120535.0
2025-02-07 15:40:00,187.24,187.43,187.22,187.35,127812.0,186.7963,186.9858,186.7763,186.906,127812.0
2025-02-07 15:45:00,187.38,187.46,187.0,187.01,159018.0,186.9359,187.0158,186.5568,186.5668,159018.0
2025-02-07 15:50:00,187.03,187.46,187.02,187.26,323493.0,186.5868,187.0158,186.5768,186.8162,323493.0
2025-02-07 15:55:00,187.25,187.3,186.9,187.19,787704.0,186.8062,186.8561,186.4571,186.7464,787704.0
2025-02-10 09:30:00,189.11,189.25,187.61,188.14,972808.0,188.6618,188.8015,187.1654,187.6941,972808.0
2025-02-10 09:35:00,188.14,188.45,187.7,188.07,287870.0,187.6941,188.0034,187.2552,187.6243,287870.0
2025-02-10 09:40:00,188.07,188.76,187.81,188.62,202037.0,187.6243,188.3127,187.3649,188.173,202037.0
2025-02-10 09:45:00,188.61,188.74,188.1,188.21,275697.0,188.163,188.2927,187.6542,187.764,275697.0
2025-02-10 09:50:00,188.24,188.33,187.96,188.09,150124.0,187.7939,187.8837,187.5146,187.6443,150124.0
2025-02-10 09:55:00,188.14,188.51,187.85,188.49,178104.0,187.6941,188.0633,187.4048,188.0433,178104.0
2025-02-10 10:00:00,188.5,189.16,188.39,189.12,251327.0,188.0533,188.7117,187.9435,188.6718,251327.0
2025-02-10 10:05:00,189.12,189.99,189.01,189.76,271502.0,188.6718,189.5398,188.5621,189.3103,271502.0
2025-02-10 10:10:00,189.77,189.88,189.4,189.54,154605.0,189.3203,189.43,188.9512,189.0908,154605.0
2025-02-10 10:15:00,189.56,189.74,189.47,189.65,119555.0,189.1108,189.2903,189.021,189.2006,119555.0
2025-02-10 10:20:00,189.65,189.91,189.59,189.63,104940.0,189.2006,189.4599,189.1407,189.1806,104940.0
2025-02-10 10:25:00,189.62,189.68,189.44,189.6,97564.0,189.1706,189.2305,188.9911,189.1507,97564.0
2025-02-10 10:30:00,189.6,189.88,189.58,189.73,115720.0,189.1507,189.43,189.1307,189.2804,115720.0
2025-02-10 10:35:00,189.75,189.9,189.63,189.75,89919.0,189.3003,189.45,189.1806,189.3003,89919.0
2025-02-10 10:40:00,189.75,189.77,189.5,189.69,97680.0,189.3003,189.3203,189.0509,189.2405,97680.0
2025-02-10 10:45:00,189.69,189.8,189.27,189.29,109706.0,189.2405,189.3502,188.8215,188.8414,109706.0
2025-02-10 10:50:00,189.28,189.37,188.85,189.09,151686.0,188.8314,188.9212,188.4025,188.6419,151686.0
2025-02-10 10:55:00,189.12,189.36,189.04,189.11,99601.0,188.6718,188.9112,188.592,188.6618,99601.0
2025-02-10 11:00:00,189.11,189.51,189.11,189.33,120233.0,188.6618,189.0609,188.6618,188.8813,120233.0
2025-02-10 11:05:00,189.33,189.34,188.82,189.03,82431.0,188.8813,188.8913,188.3725,188.582,82431.0
2025-02-10 11:10:00,189.04,189.13,188.94,189.06,76744.0,188.592,188.6818,188.4922,188.612,76744.0
2025-02-10 11:15:00,189.07,189.19,188.93,189.1,85622.0,188.6219,188.7417,188.4823,188.6519,85622.0
2025-02-10 11:20:00,189.1,189.37,189.04,189.36,70531.0,188.6519,188.9212,188.592,188.9112,70531.0
2025-02-10 11:25:00,189.37,189.47,188.98,188.98,96222.0,188.9212,189.021,188.5321,188.5321,96222.0
2025-02-10 11:30:00,189.0,189.01,188.65,188.78,143278.0,188.5521,188.5621,188.2029,188.3326,143278.0
2025-02-10 11:35:00,188.76,189.0,188.75,188.84,69715.0,188.3127,188.5521,188.3027,188.3925,69715.0
2025-02-10 11:40:00,188.84,189.2,188.83,189.02,64028.0,188.3925,188.7516,188.3825,188.5721,64028.0
2025-02-10 11:45:00,189.03,189.12,188.93,189.06,63867.0,188.582,188.6718,188.4823,188.612,63867.0
2025-02-10 11:50:00,189.06,189.14,188.91,188.95,62344.0,188.612,188.6918,188.4623,188.5022,62344.0
2025-02-10 11:55:00,188.96,189.08,188.83,188.94,48206.0,188.5122,188.6319,188.3825,188.4922,48206.0
2025-02-10 12:00:00,188.93,188.93,188.49,188.56,90245.0,188.4823,188.4823,188.0433,188.1131,90245.0
2025-02-10 12:05:00,188.56,188.65,188.32,188.38,66390.0,188.1131,188.2029,187.8737,187.9336,66390.0
2025-02-10 12:10:00,188.37,188.38,188.06,188.14,126775.0,187.9236,187.9336,187.6143,187.6941,126775.0
2025-02-10 12:15:00,188.14,188.14,187.9,187.97,121238.0,187.6941,187.6941,187.4547,187.5245,121238.0
2025-02-10 12:20:00,187.96,188.0,187.82,187.94,77294.0,187.5146,187.5545,187.3749,187.4946,77294.0
2025-02-10 12:25:00,187.95,188.15,187.91,187.93,83636.0,187.5046,187.7041,187.4647,187.4846,83636.0
2025-02-10 12:30:00,187.94,188.15,187.9,188.05,60654.0,187.4946,187.7041,187.4547,187.6044,60654.0
2025-02-10 12:35:00,188.06,188.19,187.99,188.14,53692.0,187.6143,187.744,187.5445,187.6941,53692.0
2025-02-10 12:40:00,188.15,188.27,188.05,188.06,68909.0,187.7041,187.8238,187.6044,187.6143,68909.0
2025-02-10 12:45:00,188.06,188.11,187.9,187.95,78804.0,187.6143,187.6642,187.4547,187.5046,78804.0
2025-02-10 12:50:00,187.95,188.38,187.94,188.35,74663.0,187.5046,187.9336,187.4946,187.9036,74663.0
2025-02-10 12:55:00,188.37,188.48,188.32,188.47,62534.0,187.9236,188.0333,187.8737,188.0234,62534.0
2025-02-10 13:00:00,188.46,188.46,188.3,188.37,91607.0,188.0134,188.0134,187.8538,187.9236,91607.0
2025-02-10 13:05:00,188.37,188.53,188.24,188.5,62679.0,187.9236,188.0832,187.7939,188.0533,62679.0
2025-02-10 13:10:00,188.5,188.51,188.28,188.41,81856.0,188.0533,188.0633,187.8338,187.9635,81856.0
2025-02-10 13:15:00,188.41,188.48,188.33,188.39,78255.0,187.9635,188.0333,187.8837,187.9435,78255.0
2025-02-10 13:20:00,188.39,188.61,188.39,188.44,67349.0,187.9435,188.163,187.9435,187.9934,67349.0
2025-02-10 13:25:00,188.46,188.6,188.45,188.52,47161.0,188.0134,188.153,188.0034,188.0732,47161.0
2025-02-10 13:30:00,188.52,188.59,188.44,188.53,42182.0,188.0732,188.1431,187.9934,188.0832,42182.0
2025-02-10 13:35:00,188.53,188.55,188.43,188.46,53839.0,188.0832,188.1032,187.9835,188.0134,53839.0
2025-02-10 13:40:00,188.45,188.45,188.33,188.34,53033.0,188.0034,188.0034,187.8837,187.8937,53033.0
2025-02-10 13:45:00,188.34,188.54,188.34,188.51,32491.0,187.8937,188.0932,187.8937,188.0633,32491.0
2025-02-10 13:50:00,188.52,188.61,188.5,188.53,39200.0,188.0732,188.163,188.0533,188.0832,39200.0
2025-02-10 13:55:00,188.54,188.59,188.47,188.49,60404.0,188.0932,188.1431,188.0234,188.0433,60404.0
2025-02-10 14:00:00,188.47,188.47,188.27,188.33,62151.0,188.0234,188.0234,187.8238,187.8837,62151.0
2025-02-10 14:05:00,188.33,188.39,188.25,188.35,60187.0,187.8837,187.9435,187.8039,187.9036,60187.0
2025-02-10 14:10:00,188.35,188.53,188.35,188.5,79183.0,187.9036,188.0832,187.9036,188.0533,79183.0
2025-02-10 14:15:00,188.5,188.57,188.43,188.51,84735.0,188.0533,188.1231,187.9835,188.0633,84735.0
2025-02-10 14:20:00,188.53,188.58,188.51,188.54,82853.0,188.0832,188.1331,188.0633,188.0932,82853.0
2025-02-10 14:25:00,188.53,188.54,188.27,188.36,68768.0,188.0832,188.0932,187.8238,187.9136,68768.0
2025-02-10 14:30:00,188.34,188.52,188.3,188.47,62119.0,187.8937,188.0732,187.8538,188.0234,62119.0
2025-02-10 14:35:00,188.46,188.48,188.3,188.32,52752.0,188.0134,188.0333,187.8538,187.8737,52752.0
2025-02-10 14:40:00,188.32,188.43,188.3,188.37,67044.0,187.8737,187.9835,187.8538,187.9236,67044.0
2025-02-10 14:45:00,188.37,188.42,188.26,188.36,75628.0,187.9236,187.9735,187.8139,187.9136,75628.0
2025-02-10 14:50:00,188.36,188.46,188.31,188.4,57614.0,187.9136,188.0134,187.8637,187.9535,57614.0
2025-02-10 14:55:00,188.4,188.51,188.36,188.4,56072.0,187.9535,188.0633,187.9136,187.9535,56072.0
2025-02-10 15:00:00,188.4,188.47,188.35,188.45,66505.0,187.9535,188.0234,187.9036,188.0034,66505.0
2025-02-10 15:05:00,188.45,188.55,188.39,188.47,88437.0,188.0034,188.1032,187.9435,188.0234,88437.0
2025-02-10 15:10:00,188.46,188.46,188.34,188.37,89277.0,188.0134,188.0134,187.8937,187.9236,89277.0
2025-02-10 15:15:00,188.36,188.49,188.31,188.43,80993.0,187.9136,188.0433,187.8637,187.9835,80993.0
2025-02-10 15:20:00,188.43,188.46,188.4,188.43,67080.0,187.9835,188.0134,187.9535,187.9835,67080.0
2025-02-10 15:25:00,188.42,188.46,188.37,188.4,86057.0,187.9735,188.0134,187.9236,187.9535,86057.0
2025-02-10 15:30:00,188.41,188.41,188.08,188.11,141461.0,187.9635,187.9635,187.6343,187.6642,141461.0
2025-02-10 15:35:00,188.1,188.35,188.07,188.25,117473.0,187.6542,187.9036,187.6243,187.8039,117473.0
2025-02-10 15:40:00,188.25,188.35,188.23,188.31,81561.0,187.8039,187.9036,187.7839,187.8637,81561.0
2025-02-10 15:45:00,188.3,188.48,188.27,188.4,119128.0,187.8538,188.0333,187.8238,187.9535,119128.0
2025-02-10 15:50:00,188.38,188.43,187.93,188.23,238706.0,187.9336,187.9835,187.4846,187.7839,238706.0
2025-02-10 15:55:00,188.23,188.3,188.0,188.2,418632.0,187.7839,187.8538,187.5545,187.754,418632.0
2025-02-11 09:30:00,186.82,188.72,186.56,188.45,540545.0,186.3773,188.2728,186.1179,188.0034,540545.0
2025-02-11 09:35:00,188.46,188.8,187.91,188.02,206029.0,188.0134,188.3526,187.4647,187.5744,206029.0
2025-02-11 09:40:00,188.0,188.01,187.3,187.86,146232.0,187.5545,187.5644,186.8561,187.4148,146232.0
2025-02-11 09:45:00,187.88,187.91,187.33,187.38,95650.0,187.4348,187.4647,186.8861,186.9359,95650.0
2025-02-11 09:50:00,187.38,187.62,187.06,187.43,106171.0,186.9359,187.1754,186.6167,186.9858,106171.0
2025-02-11 09:55:00,187.44,187.81,187.11,187.37,159698.0,186.9958,187.3649,186.6666,186.926,159698.0
2025-02-11 10:00:00,187.39,187.8,187.27,187.47,171686.0,186.9459,187.3549,186.8262,187.0257,171686.0
2025-02-11 10:05:00,187.47,187.76,187.21,187.47,87986.0,187.0257,187.315,186.7663,187.0257,87986.0
2025-02-11 10:10:00,187.47,187.52,187.22,187.47,76186.0,187.0257,187.0756,186.7763,187.0257,76186.0
2025-02-11 10:15:00,187.47,187.74,187.46,187.71,104519.0,187.0257,187.2951,187.0158,187.2652,104519.0
2025-02-11 10:20:00,187.73,187.99,187.61,187.78,90957.0,187.2851,187.5445,187.1654,187.335,90957.0
2025-02-11 10:25:00,187.81,188.22,187.77,188.12,71285.0,187.3649,187.7739,187.325,187.6742,71285.0
2025-02-11 10:30:00,188.12,188.38,188.05,188.08,89294.0,187.6742,187.9336,187.6044,187.6343,89294.0
2025-02-11 10:35:00,188.09,188.25,187.98,188.05,77541.0,187.6443,187.8039,187.5345,187.6044,77541.0
2025-02-11 10:40:00,188.04,188.19,188.02,188.16,46823.0,187.5944,187.744,187.5744,187.7141,46823.0
2025-02-11 10:45:00,188.17,188.31,188.08,188.28,93312.0,187.7241,187.8637,187.6343,187.8338,93312.0
2025-02-11 10:50:00,188.27,188.29,187.84,187.88,80310.0,187.8238,187.8438,187.3948,187.4348,80310.0
2025-02-11 10:55:00,187.89,187.9,187.17,187.18,88876.0,187.4447,187.4547,186.7264,186.7364,88876.0
2025-02-11 11:00:00,187.21,187.29,186.4,186.44,174846.0,186.7663,186.8462,185.9583,185.9982,174846.0
2025-02-11 11:05:00,186.45,186.77,186.32,186.53,188354.0,186.0081,186.3274,185.8785,186.088,188354.0
2025-02-11 11:10:00,186.55,186.8,186.47,186.52,109538.0,186.1079,186.3573,186.0281,186.078,109538.0
2025-02-11 11:15:00,186.52,186.79,186.39,186.73,76603.0,186.078,186.3473,185.9483,186.2875,76603.0
2025-02-11 11:20:00,186.77,187.04,186.76,186.88,104240.0,186.3274,186.5967,186.3174,186.4371,104240.0
2025-02-11 11:25:00,186.9,186.98,186.73,186.86,56689.0,186.4571,186.5369,186.2875,186.4172,56689.0
2025-02-11 11:30:00,186.84,187.04,186.74,187.04,59185.0,186.3972,186.5967,186.2975,186.5967,59185.0
2025-02-11 11:35:00,187.04,187.11,186.92,187.01,56120.0,186.5967,186.6666,186.477,186.5668,56120.0
2025-02-11 11:40:00,187.0,187.02,186.59,186.69,76486.0,186.5568,186.5768,186.1478,186.2476,76486.0
2025-02-11 11:45:00,186.69,186.72,186.55,186.62,63587.0,186.2476,186.2775,186.1079,186.1777,63587.0
2025-02-11 11:50:00,186.63,186.63,186.32,186.32,86042.0,186.1877,186.1877,185.8785,185.8785,86042.0
2025-02-11 11:55:00,186.34,186.61,186.25,186.54,107988.0,185.8984,186.1678,185.8086,186.0979,107988.0
2025-02-11 12:00:00,186.52,186.63,186.36,186.5,89321.0,186.078,186.1877,185.9184,186.058,89321.0
2025-02-11 12:05:00,186.51,186.54,186.11,186.26,90024.0,186.068,186.0979,185.6689,185.8186,90024.0
2025-02-11 12:10:00,186.23,186.27,186.08,186.23,108085.0,185.7887,185.8286,185.639,185.7887,108085.0
2025-02-11 12:15:00,186.22,186.4,186.15,186.37,64329.0,185.7787,185.9583,185.7089,185.9283,64329.0
2025-02-11 12:20:00,186.35,186.67,186.28,186.62,43766.0,185.9084,186.2276,185.8385,186.1777,43766.0
2025-02-11 12:25:00,186.63,186.69,186.52,186.63,52623.0,186.1877,186.2476,186.078,186.1877,52623.0
2025-02-11 12:30:00,186.65,186.75,186.54,186.55,49713.0,186.2077,186.3074,186.0979,186.1079,49713.0
2025-02-11 12:35:00,186.53,186.67,186.48,186.67,45408.0,186.088,186.2276,186.0381,186.2276,45408.0
2025-02-11 12:40:00,186.69,186.73,186.55,186.64,45743.0,186.2476,186.2875,186.1079,186.1977,45743.0
2025-02-11 12:45:00,186.64,186.7,186.58,186.65,23204.0,186.1977,186.2576,186.1378,186.2077,23204.0
2025-02-11 12:50:00,186.66,186.7,186.56,186.64,35606.0,186.2176,186.2576,186.1179,186.1977,35606.0
2025-02-11 12:55:00,186.65,186.65,186.43,186.44,46369.0,186.2077,186.2077,185.9882,185.9982,46369.0
2025-02-11 13:00:00,186.44,186.6,186.4,186.56,39698.0,185.9982,186.1578,185.9583,186.1179,39698.0
2025-02-11 13:05:00,186.58,186.71,186.56,186.7,45048.0,186.1378,186.2675,186.1179,186.2576,45048.0
2025-02-11 13:10:00,186.71,186.76,186.49,186.61,61274.0,186.2675,186.3174,186.048,186.1678,61274.0
2025-02-11 13:15:00,186.61,186.67,186.45,186.5,58638.0,186.1678,186.2276,186.0081,186.058,58638.0
2025-02-11 13:20:00,186.5,186.51,186.38,186.39,37393.0,186.058,186.068,185.9383,185.9483,37393.0
2025-02-11 13:25:00,186.38,186.41,186.33,186.39,56230.0,185.9383,185.9682,185.8884,185.9483,56230.0
2025-02-11 13:30:00,186.39,186.6,186.38,186.56,50980.0,185.9483,186.1578,185.9383,186.1179,50980.0
2025-02-11 13:35:00,186.6,186.87,186.6,186.81,79775.0,186.1578,186.4271,186.1578,186.3673,79775.0
2025-02-11 13:40:00,186.81,186.92,186.7,186.73,55258.0,186.3673,186.477,186.2576,186.2875,55258.0
2025-02-11 13:45:00,186.72,186.85,186.71,186.75,61748.0,186.2775,186.4072,186.2675,186.3074,61748.0
2025-02-11 13:50:00,186.75,186.84,186.68,186.8,64612.0,186.3074,186.3972,186.2376,186.3573,64612.0
2025-02-11 13:55:00,186.79,186.79,186.63,186.7,44837.0,186.3473,186.3473,186.1877,186.2576,44837.0
2025-02-11 14:00:00,186.7,186.77,186.63,186.75,52286.0,186.2576,186.3274,186.1877,186.3074,52286.0
2025-02-11 14:05:00,186.75,186.78,186.61,186.64,53090.0,186.3074,186.3374,186.1678,186.1977,53090.0
2025-02-11 14:10:00,186.64,186.66,186.53,186.61,53384.0,186.1977,186.2176,186.088,186.1678,53384.0
2025-02-11 14:15:00,186.6,186.69,186.58,186.64,52171.0,186.1578,186.2476,186.1378,186.1977,52171.0
2025-02-11 14:20:00,186.64,186.73,186.6,186.71,52357.0,186.1977,186.2875,186.1578,186.2675,52357.0
2025-02-11 14:25:00,186.71,186.75,186.69,186.72,48565.0,186.2675,186.3074,186.2476,186.2775,48565.0
2025-02-11 14:30:00,186.71,186.71,186.44,186.46,84194.0,186.2675,186.2675,185.9982,186.0181,84194.0
2025-02-11 14:35:00,186.47,186.62,186.45,186.59,70567.0,186.0281,186.1777,186.0081,186.1478,70567.0
2025-02-11 14:40:00,186.6,186.95,186.6,186.94,122043.0,186.1578,186.507,186.1578,186.497,122043.0
2025-02-11 14:45:00,186.93,187.03,186.87,186.98,92189.0,186.487,186.5868,186.4271,186.5369,92189.0
2025-02-11 14:50:00,186.97,187.1,186.94,187.1,81921.0,186.5269,186.6566,186.497,186.6566,81921.0
2025-02-11 14:55:00,187.1,187.19,187.05,187.09,66628.0,186.6566,186.7464,186.6067,186.6466,66628.0
2025-02-11 15:00:00,187.09,187.32,187.09,187.28,53872.0,186.6466,186.8761,186.6466,186.8362,53872.0
2025-02-11 15:05:00,187.27,187.3,187.19,187.25,39662.0,186.8262,186.8561,186.7464,186.8062,39662.0
2025-02-11 15:10:00,187.24,187.34,187.21,187.31,42521.0,186.7963,186.896,186.7663,186.8661,42521.0
2025-02-11 15:15:00,187.32,187.53,187.21,187.49,58324.0,186.8761,187.0856,186.7663,187.0457,58324.0
2025-02-11 15:20:00,187.49,187.54,187.41,187.41,62409.0,187.0457,187.0956,186.9659,186.9659,62409.0
2025-02-11 15:25:00,187.4,187.42,187.19,187.26,95223.0,186.9559,186.9758,186.7464,186.8162,95223.0
2025-02-11 15:30:00,187.26,187.28,187.07,187.1,66325.0,186.8162,186.8362,186.6267,186.6566,66325.0
2025-02-11 15:35:00,187.1,187.13,186.9,186.91,56723.0,186.6566,186.6865,186.4571,186.4671,56723.0
2025-02-11 15:40:00,186.91,187.11,186.86,187.07,57237.0,186.4671,186.6666,186.4172,186.6267,57237.0
2025-02-11 15:45:00,187.06,187.14,186.93,187.09,66983.0,186.6167,186.6965,186.487,186.6466,66983.0
2025-02-11 15:50:00,187.11,187.25,186.96,187.06,182975.0,186.6666,186.8062,186.5169,186.6167,182975.0
2025-02-11 15:55:00,187.07,187.11,186.55,187.1,580656.0,186.6267,186.6666,186.1079,186.6566,580656.0
2025-02-12 09:30:00,185.0,185.26,183.63,185.0,678521.0,184.5616,184.821,183.1948,184.5616,678521.0
2025-02-12 09:35:00,184.98,185.98,184.97,185.8,195840.0,184.5416,185.5393,184.5317,185.3597,195840.0
2025-02-12 09:40:00,185.81,186.21,185.78,186.08,168600.0,185.3697,185.7687,185.3397,185.639,168600.0
2025-02-12 09:45:00,186.09,186.51,186.09,186.5,170145.0,185.649,186.068,185.649,186.058,170145.0
2025-02-12 09:50:00,186.5,186.83,186.09,186.31,143177.0,186.058,186.3872,185.649,185.8685,143177.0
2025-02-12 09:55:00,186.26,186.33,185.9,186.09,103008.0,185.8186,185.8884,185.4594,185.649,103008.0
2025-02-12 10:00:00,186.13,186.15,185.34,185.34,111665.0,185.6889,185.7089,184.9008,184.9008,111665.0
2025-02-12 10:05:00,185.34,185.43,185.09,185.19,139532.0,184.9008,184.9906,184.6514,184.7511,139532.0
2025-02-12 10:10:00,185.2,185.31,184.97,185.09,127604.0,184.7611,184.8708,184.5317,184.6514,127604.0
2025-02-12 10:15:00,185.09,185.66,185.01,185.58,93900.0,184.6514,185.22,184.5716,185.1402,93900.0
2025-02-12 10:20:00,185.61,185.71,185.25,185.37,85843.0,185.1701,185.2699,184.811,184.9307,85843.0
2025-02-12 10:25:00,185.39,185.45,184.97,185.12,132904.0,184.9507,185.0105,184.5317,184.6813,132904.0
2025-02-12 10:30:00,185.14,185.44,185.11,185.31,77584.0,184.7012,185.0005,184.6713,184.8708,77584.0
2025-02-12 10:35:00,185.3,185.78,185.19,185.56,155452.0,184.8609,185.3397,184.7511,185.1203,155452.0
2025-02-12 10:40:00,185.57,185.64,185.21,185.28,93707.0,185.1302,185.2001,184.7711,184.8409,93707.0
2025-02-12 10:45:00,185.3,185.33,185.0,185.11,90575.0,184.8609,184.8908,184.5616,184.6713,90575.0
2025-02-12 10:50:00,185.15,185.31,185.1,185.2,53853.0,184.7112,184.8708,184.6613,184.7611,53853.0
2025-02-12 10:55:00,185.2,185.47,185.19,185.27,67550.0,184.7611,185.0305,184.7511,184.8309,67550.0
2025-02-12 11:00:00,185.25,185.33,185.11,185.18,59945.0,184.811,184.8908,184.6713,184.7412,59945.0
2025-02-12 11:05:00,185.18,185.29,184.98,185.17,72911.0,184.7412,184.8509,184.5416,184.7312,72911.0
2025-02-12 11:10:00,185.19,185.3,184.55,184.56,107905.0,184.7511,184.8609,184.1126,184.1226,107905.0
2025-02-12 11:15:00,184.56,184.79,184.45,184.74,120706.0,184.1226,184.3521,184.0129,184.3022,120706.0
2025-02-12 11:20:00,184.77,184.85,184.53,184.53,66393.0,184.3321,184.4119,184.0927,184.0927,66393.0
2025-02-12 11:25:00,184.52,184.58,184.24,184.41,91484.0,184.0827,184.1426,183.8034,183.973,91484.0
2025-02-12 11:30:00,184.41,184.56,184.38,184.47,60212.0,183.973,184.1226,183.943,184.0328,60212.0
2025-02-12 11:35:00,184.48,184.9,184.36,184.83,67642.0,184.0428,184.4618,183.9231,184.392,67642.0
2025-02-12 11:40:00,184.83,185.21,184.83,185.2,86269.0,184.392,184.7711,184.392,184.7611,86269.0
2025-02-12 11:45:00,185.19,185.32,185.11,185.31,78696.0,184.7511,184.8808,184.6713,184.8708,78696.0
2025-02-12 11:50:00,185.3,185.62,185.27,185.55,85373.0,184.8609,185.1801,184.8309,185.1103,85373.0
2025-02-12 11:55:00,185.56,185.76,185.44,185.75,96887.0,185.1203,185.3198,185.0005,185.3098,96887.0
2025-02-12 12:00:00,185.73,185.89,185.53,185.59,136194.0,185.2899,185.4495,185.0903,185.1502,136194.0
2025-02-12 12:05:00,185.57,185.71,185.38,185.46,58466.0,185.1302,185.2699,184.9407,185.0205,58466.0
2025-02-12 12:10:00,185.44,185.8,185.41,185.69,60751.0,185.0005,185.3597,184.9706,185.2499,60751.0
2025-02-12 12:15:00,185.68,185.79,185.47,185.48,55539.0,185.24,185.3497,185.0305,185.0404,55539.0
2025-02-12 12:20:00,185.47,185.72,185.45,185.68,43908.0,185.0305,185.2799,185.0105,185.24,43908.0
2025-02-12 12:25:00,185.68,185.88,185.66,185.77,64435.0,185.24,185.4395,185.22,185.3298,64435.0
2025-02-12 12:30:00,185.77,185.85,185.62,185.69,62569.0,185.3298,185.4096,185.1801,185.2499,62569.0
2025-02-12 12:35:00,185.7,185.76,185.52,185.73,35365.0,185.2599,185.3198,185.0803,185.2899,35365.0
2025-02-12 12:40:00,185.72,186.05,185.71,185.97,77092.0,185.2799,185.6091,185.2699,185.5293,77092.0
2025-02-12 12:45:00,185.96,186.06,185.87,185.88,54063.0,185.5193,185.6191,185.4295,185.4395,54063.0
2025-02-12 12:50:00,185.89,186.25,185.85,186.25,118023.0,185.4495,185.8086,185.4096,185.8086,118023.0
2025-02-12 12:55:00,186.24,186.41,186.15,186.31,64415.0,185.7986,185.9682,185.7089,185.8685,64415.0
2025-02-12 13:00:00,186.33,186.39,185.9,185.92,62131.0,185.8884,185.9483,185.4594,185.4794,62131.0
2025-02-12 13:05:00,185.92,186.0,185.68,185.73,58370.0,185.4794,185.5592,185.24,185.2899,58370.0
2025-02-12 13:10:00,185.73,185.92,185.71,185.82,34387.0,185.2899,185.4794,185.2699,185.3796,34387.0
2025-02-12 13:15:00,185.83,185.87,185.69,185.69,29388.0,185.3896,185.4295,185.2499,185.2499,29388.0
2025-02-12 13:20:00,185.68,185.79,185.57,185.77,41950.0,185.24,185.3497,185.1302,185.3298,41950.0
2025-02-12 13:25:00,185.77,185.79,185.52,185.69,102804.0,185.3298,185.3497,185.0803,185.2499,102804.0
2025-02-12 13:30:00,185.7,185.7,185.57,185.7,40379.0,185.2599,185.2599,185.1302,185.2599,40379.0
2025-02-12 13:35:00,185.68,185.76,185.67,185.68,47290.0,185.24,185.3198,185.23,185.24,47290.0
2025-02-12 13:40:00,185.68,185.68,185.39,185.42,60662.0,185.24,185.24,184.9507,184.9806,60662.0
2025-02-12 13:45:00,185.4,185.47,185.28,185.32,69517.0,184.9606,185.0305,184.8409,184.8808,69517.0
2025-02-12 13:50:00,185.31,185.46,185.21,185.43,146465.0,184.8708,185.0205,184.7711,184.9906,146465.0
2025-02-12 13:55:00,185.42,185.51,185.28,185.39,47195.0,184.9806,185.0704,184.8409,184.9507,47195.0
2025-02-12 14:00:00,185.39,185.39,185.08,185.09,42878.0,184.9507,184.9507,184.6414,184.6514,42878.0
2025-02-12 14:05:00,185.08,185.09,184.93,185.04,107113.0,184.6414,184.6514,184.4917,184.6015,107113.0
2025-02-12 14:10:00,185.04,185.09,184.82,184.92,122329.0,184.6015,184.6514,184.382,184.4818,122329.0
2025-02-12 14:15:00,184.94,185.02,184.86,184.95,46471.0,184.5017,184.5815,184.4219,184.5117,46471.0
2025-02-12 14:20:00,184.94,185.09,184.79,185.0,118408.0,184.5017,184.6514,184.3521,184.5616,118408.0
2025-02-12 14:25:00,184.96,185.17,184.88,185.06,76375.0,184.5217,184.7312,184.4419,184.6214,76375.0
2025-02-12 14:30:00,185.07,185.28,185.06,185.24,51764.0,184.6314,184.8409,184.6214,184.801,51764.0
2025-02-12 14:35:00,185.23,185.27,185.19,185.22,43132.0,184.791,184.8309,184.7511,184.7811,43132.0
2025-02-12 14:40:00,185.23,185.44,185.21,185.41,30672.0,184.791,185.0005,184.7711,184.9706,30672.0
2025-02-12 14:45:00,185.4,185.64,185.37,185.64,84950.0,184.9606,185.2001,184.9307,185.2001,84950.0
2025-02-12 14:50:00,185.63,185.63,185.47,185.55,54143.0,185.1901,185.1901,185.0305,185.1103,54143.0
2025-02-12 14:55:00,185.57,185.7,185.48,185.55,63092.0,185.1302,185.2599,185.0404,185.1103,63092.0
2025-02-12 15:00:00,185.55,185.8,185.55,185.78,55943.0,185.1103,185.3597,185.1103,185.3397,55943.0
2025-02-12 15:05:00,185.78,185.83,185.61,185.63,63261.0,185.3397,185.3896,185.1701,185.1901,63261.0
2025-02-12 15:10:00,185.62,185.69,185.47,185.48,49784.0,185.1801,185.2499,185.0305,185.0404,49784.0
2025-02-12 15:15:00,185.47,185.63,185.37,185.57,46503.0,185.0305,185.1901,184.9307,185.1302,46503.0
2025-02-12 15:20:00,185.58,185.58,185.41,185.42,68119.0,185.1402,185.1402,184.9706,184.9806,68119.0
2025-02-12 15:25:00,185.41,185.47,185.29,185.29,86949.0,184.9706,185.0305,184.8509,184.8509,86949.0
2025-02-12 15:30:00,185.28,185.32,185.21,185.3,75163.0,184.8409,184.8808,184.7711,184.8609,75163.0
2025-02-12 15:35:00,185.28,185.4,185.27,185.33,69858.0,184.8409,184.9606,184.8309,184.8908,69858.0
2025-02-12 15:40:00,185.32,185.35,185.21,185.28,70635.0,184.8808,184.9108,184.7711,184.8409,70635.0
2025-02-12 15:45:00,185.28,185.35,185.13,185.14,106261.0,184.8409,184.9108,184.6913,184.7012,106261.0
2025-02-12 15:50:00,185.15,185.53,184.95,185.38,255766.0,184.7112,185.0903,184.5117,184.9407,255766.0
2025-02-12 15:55:00,185.39,185.65,185.17,185.41,367645.0,184.9507,185.21,184.7312,184.9706,367645.0
2025-02-13 09:30:00,185.92,186.33,185.22,185.93,422692.0,185.4794,185.8884,184.7811,185.4894,422692.0
2025-02-13 09:35:00,185.88,186.19,184.88,185.3,222027.0,185.4395,185.7488,184.4419,184.8609,222027.0
2025-02-13 09:40:00,185.27,185.69,184.97,185.68,366009.0,184.8309,185.2499,184.5317,185.24,366009.0
2025-02-13 09:45:00,185.67,185.7,185.12,185.29,136275.0,185.23,185.2599,184.6813,184.8509,136275.0
2025-02-13 09:50:00,185.28,185.6,185.23,185.37,96658.0,184.8409,185.1602,184.791,184.9307,96658.0
2025-02-13 09:55:00,185.36,185.69,185.33,185.61,125483.0,184.9207,185.2499,184.8908,185.1701,125483.0
2025-02-13 10:00:00,185.6,186.21,185.56,185.73,170477.0,185.1602,185.7687,185.1203,185.2899,170477.0
2025-02-13 10:05:00,185.75,185.81,185.23,185.45,95570.0,185.3098,185.3697,184.791,185.0105,95570.0
2025-02-13 10:10:00,185.44,185.6,185.34,185.52,95961.0,185.0005,185.1602,184.9008,185.0803,95961.0
2025-02-13 10:15:00,185.52,186.1,185.52,186.07,84720.0,185.0803,185.659,185.0803,185.629,84720.0
2025-02-13 10:20:00,186.08,186.23,185.98,186.01,113268.0,185.639,185.7887,185.5393,185.5692,113268.0
2025-02-13 10:25:00,186.02,186.18,185.97,186.0,93499.0,185.5792,185.7388,185.5293,185.5592,93499.0
2025-02-13 10:30:00,186.0,186.26,185.88,186.25,103555.0,185.5592,185.8186,185.4395,185.8086,103555.0
2025-02-13 10:35:00,186.27,186.43,186.0,186.4,138264.0,185.8286,185.9882,185.5592,185.9583,138264.0
2025-02-13 10:40:00,186.41,186.85,186.39,186.7,137112.0,185.9682,186.4072,185.9483,186.2576,137112.0
2025-02-13 10:45:00,186.71,186.78,186.37,186.61,119135.0,186.2675,186.3374,185.9283,186.1678,119135.0
2025-02-13 10:50:00,186.57,186.72,186.43,186.45,85043.0,186.1279,186.2775,185.9882,186.0081,85043.0
2025-02-13 10:55:00,186.43,186.5,186.23,186.43,71562.0,185.9882,186.058,185.7887,185.9882,71562.0
2025-02-13 11:00:00,186.48,186.54,186.3,186.34,77238.0,186.0381,186.0979,185.8585,185.8984,77238.0
2025-02-13 11:05:00,186.33,186.51,186.28,186.35,59880.0,185.8884,186.068,185.8385,185.9084,59880.0
2025-02-13 11:10:00,186.37,186.44,186.18,186.24,69975.0,185.9283,185.9982,185.7388,185.7986,69975.0
2025-02-13 11:15:00,186.22,186.22,185.98,186.14,101569.0,185.7787,185.7787,185.5393,185.6989,101569.0
2025-02-13 11:20:00,186.15,186.15,185.95,186.03,51800.0,185.7089,185.7089,185.5093,185.5891,51800.0
2025-02-13 11:25:00,186.05,186.11,185.89,185.98,63155.0,185.6091,185.6689,185.4495,185.5393,63155.0
2025-02-13 11:30:00,185.99,186.04,185.42,185.6,106997.0,185.5492,185.5991,184.9806,185.1602,106997.0
2025-02-13 11:35:00,185.62,185.93,185.62,185.92,75930.0,185.1801,185.4894,185.1801,185.4794,75930.0
2025-02-13 11:40:00,185.95,186.07,185.95,186.0,57547.0,185.5093,185.629,185.5093,185.5592,57547.0
2025-02-13 11:45:00,186.0,186.05,185.9,185.9,41462.0,185.5592,185.6091,185.4594,185.4594,41462.0
2025-02-13 11:50:00,185.9,186.02,185.6,185.66,75068.0,185.4594,185.5792,185.1602,185.22,75068.0
2025-02-13 11:55:00,185.68,185.72,185.45,185.68,93436.0,185.24,185.2799,185.0105,185.24,93436.0
2025-02-13 12:00:00,185.67,186.06,185.65,186.05,59526.0,185.23,185.6191,185.21,185.6091,59526.0
2025-02-13 12:05:00,186.03,186.19,185.97,186.0,42359.0,185.5891,185.7488,185.5293,185.5592,42359.0
2025-02-13 12:10:00,185.99,186.04,185.81,185.9,53896.0,185.5492,185.5991,185.3697,185.4594,53896.0
2025-02-13 12:15:00,185.94,186.05,185.78,185.79,43203.0,185.4994,185.6091,185.3397,185.3497,43203.0
2025-02-13 12:20:00,185.78,185.88,185.68,185.81,54384.0,185.3397,185.4395,185.24,185.3697,54384.0
2025-02-13 12:25:00,185.82,185.83,185.7,185.75,45036.0,185.3796,185.3896,185.2599,185.3098,45036.0
2025-02-13 12:30:00,185.75,185.79,185.6,185.75,37554.0,185.3098,185.3497,185.1602,185.3098,37554.0
2025-02-13 12:35:00,185.74,185.92,185.74,185.91,36568.0,185.2998,185.4794,185.2998,185.4694,36568.0
2025-02-13 12:40:00,185.91,186.0,185.9,185.94,32597.0,185.4694,185.5592,185.4594,185.4994,32597.0
2025-02-13 12:45:00,185.94,186.14,185.94,186.11,41983.0,185.4994,185.6989,185.4994,185.6689,41983.0
2025-02-13 12:50:00,186.09,186.1,185.78,185.89,25842.0,185.649,185.659,185.3397,185.4495,25842.0
2025-02-13 12:55:00,185.88,185.9,185.68,185.77,51939.0,185.4395,185.4594,185.24,185.3298,51939.0
2025-02-13 13:00:00,185.76,185.77,185.59,185.73,69368.0,185.3198,185.3298,185.1502,185.2899,69368.0
2025-02-13 13:05:00,185.71,185.76,185.54,185.76,35795.0,185.2699,185.3198,185.1003,185.3198,35795.0
2025-02-13 13:10:00,185.75,185.76,185.58,185.64,52503.0,185.3098,185.3198,185.1402,185.2001,52503.0
2025-02-13 13:15:00,185.65,185.7,185.33,185.51,63099.0,185.21,185.2599,184.8908,185.0704,63099.0
2025-02-13 13:20:00,185.49,185.8,185.43,185.77,48328.0,185.0504,185.3597,184.9906,185.3298,48328.0
2025-02-13 13:25:00,185.76,185.83,185.66,185.67,36690.0,185.3198,185.3896,185.22,185.23,36690.0
2025-02-13 13:30:00,185.7,185.76,185.64,185.74,35878.0,185.2599,185.3198,185.2001,185.2998,35878.0
2025-02-13 13:35:00,185.74,185.87,185.62,185.83,59519.0,185.2998,185.4295,185.1801,185.3896,59519.0
2025-02-13 13:40:00,185.83,185.85,185.33,185.73,137171.0,185.3896,185.4096,184.8908,185.2899,137171.0
2025-02-13 13:45:00,185.7,185.86,185.63,185.81,64686.0,185.2599,185.4195,185.1901,185.3697,64686.0
2025-02-13 13:50:00,185.82,185.83,185.44,185.76,98221.0,185.3796,185.3896,185.0005,185.3198,98221.0
2025-02-13 13:55:00,185.76,185.98,185.67,185.97,44731.0,185.3198,185.5393,185.23,185.5293,44731.0
2025-02-13 14:00:00,185.96,186.17,185.88,186.15,50194.0,185.5193,185.7288,185.4395,185.7089,50194.0
2025-02-13 14:05:00,186.15,186.2,186.05,186.09,64480.0,185.7089,185.7587,185.6091,185.649,64480.0
2025-02-13 14:10:00,186.08,186.13,186.01,186.11,40570.0,185.639,185.6889,185.5692,185.6689,40570.0
2025-02-13 14:15:00,186.11,186.13,185.82,185.83,77774.0,185.6689,185.6889,185.3796,185.3896,77774.0
2025-02-13 14:20:00,185.83,186.03,185.73,185.96,48520.0,185.3896,185.5891,185.2899,185.5193,48520.0
2025-02-13 14:25:00,185.96,186.16,185.95,186.13,48828.0,185.5193,185.7188,185.5093,185.6889,48828.0
2025-02-13 14:30:00,186.14,186.36,186.07,186.34,77541.0,185.6989,185.9184,185.629,185.8984,77541.0
2025-02-13 14:35:00,186.34,186.64,186.34,186.6,86998.0,185.8984,186.1977,185.8984,186.1578,86998.0
2025-02-13 14:40:00,186.59,186.71,186.56,186.57,64698.0,186.1478,186.2675,186.1179,186.1279,64698.0
2025-02-13 14:45:00,186.58,186.62,186.44,186.48,47680.0,186.1378,186.1777,185.9982,186.0381,47680.0
2025-02-13 14:50:00,186.49,186.94,186.49,186.93,107412.0,186.048,186.497,186.048,186.487,107412.0
2025-02-13 14:55:00,186.95,187.06,186.81,187.01,98096.0,186.507,186.6167,186.3673,186.5668,98096.0
2025-02-13 15:00:00,187.01,187.13,186.96,187.05,75006.0,186.5668,186.6865,186.5169,186.6067,75006.0
2025-02-13 15:05:00,187.04,187.13,186.97,187.08,81215.0,186.5967,186.6865,186.5269,186.6367,81215.0
2025-02-13 15:10:00,187.08,187.14,186.97,187.03,76277.0,186.6367,186.6965,186.5269,186.5868,76277.0
2025-02-13 15:15:00,187.04,187.22,186.98,187.18,85879.0,186.5967,186.7763,186.5369,186.7364,85879.0
2025-02-13 15:20:00,187.19,187.28,187.12,187.23,64561.0,186.7464,186.8362,186.6766,186.7863,64561.0
2025-02-13 15:25:00,187.23,187.26,187.12,187.18,99395.0,186.7863,186.8162,186.6766,186.7364,99395.0
2025-02-13 15:30:00,187.17,187.39,187.09,187.39,103325.0,186.7264,186.9459,186.6466,186.9459,103325.0
2025-02-13 15:35:00,187.4,187.53,187.32,187.51,128400.0,186.9559,187.0856,186.8761,187.0656,128400.0
2025-02-13 15:40:00,187.52,187.53,187.23,187.39,85345.0,187.0756,187.0856,186.7863,186.9459,85345.0
2025-02-13 15:45:00,187.4,187.46,187.33,187.41,63649.0,186.9559,187.0158,186.8861,186.9659,63649.0
2025-02-13 15:50:00,187.42,187.96,187.39,187.72,186782.0,186.9758,187.5146,186.9459,187.2751,186782.0
2025-02-13 15:55:00,187.7,187.99,187.56,187.87,441720.0,187.2552,187.5445,187.1155,187.4248,441720.0
2025-02-14 09:30:00,186.8,187.6,186.2,187.55,581620.0,186.3573,187.1554,185.7587,187.1055,581620.0
2025-02-14 09:35:00,187.56,188.15,187.01,187.96,379898.0,187.1155,187.7041,186.5668,187.5146,379898.0
2025-02-14 09:40:00,187.99,188.03,186.75,186.89,197307.0,187.5445,187.5844,186.3074,186.4471,197307.0
2025-02-14 09:45:00,186.92,187.28,186.72,187.27,171876.0,186.477,186.8362,186.2775,186.8262,171876.0
2025-02-14 09:50:00,187.26,187.51,186.95,187.09,136927.0,186.8162,187.0656,186.507,186.6466,136927.0
2025-02-14 09:55:00,187.09,187.62,186.91,187.45,130622.0,186.6466,187.1754,186.4671,187.0058,130622.0
2025-02-14 10:00:00,187.45,187.61,187.09,187.26,146823.0,187.0058,187.1654,186.6466,186.8162,146823.0
2025-02-14 10:05:00,187.25,187.64,187.13,187.52,121224.0,186.8062,187.1953,186.6865,187.0756,121224.0
2025-02-14 10:10:00,187.56,187.84,187.46,187.58,124592.0,187.1155,187.3948,187.0158,187.1355,124592.0
2025-02-14 10:15:00,187.6,187.67,187.08,187.12,84417.0,187.1554,187.2253,186.6367,186.6766,84417.0
2025-02-14 10:20:00,187.11,187.14,186.67,186.8,113624.0,186.6666,186.6965,186.2276,186.3573,113624.0
2025-02-14 10:25:00,186.79,186.93,186.6,186.6,97893.0,186.3473,186.487,186.1578,186.1578,97893.0
2025-02-14 10:30:00,186.59,186.61,186.18,186.57,122378.0,186.1478,186.1678,185.7388,186.1279,122378.0
2025-02-14 10:35:00,186.56,186.79,186.46,186.68,111938.0,186.1179,186.3473,186.0181,186.2376,111938.0
2025-02-14 10:40:00,186.68,186.79,186.46,186.75,95459.0,186.2376,186.3473,186.0181,186.3074,95459.0
2025-02-14 10:45:00,186.78,187.01,186.69,186.98,93906.0,186.3374,186.5668,186.2476,186.5369,93906.0
2025-02-14 10:50:00,187.0,187.19,186.87,187.06,100144.0,186.5568,186.7464,186.4271,186.6167,100144.0
2025-02-14 10:55:00,187.04,187.24,186.97,187.07,104546.0,186.5967,186.7963,186.5269,186.6267,104546.0
2025-02-14 11:00:00,187.08,187.13,186.83,187.03,83548.0,186.6367,186.6865,186.3872,186.5868,83548.0
2025-02-14 11:05:00,187.0,187.06,186.85,186.97,77898.0,186.5568,186.6167,186.4072,186.5269,77898.0
2025-02-14 11:10:00,186.96,187.27,186.88,187.17,82530.0,186.5169,186.8262,186.4371,186.7264,82530.0
2025-02-14 11:15:00,187.17,187.24,186.99,187.02,70104.0,186.7264,186.7963,186.5469,186.5768,70104.0
2025-02-14 11:20:00,187.0,187.17,186.89,187.08,62187.0,186.5568,186.7264,186.4471,186.6367,62187.0
2025-02-14 11:25:00,187.09,187.15,186.91,187.05,41697.0,186.6466,186.7065,186.4671,186.6067,41697.0
2025-02-14 11:30:00,187.06,187.1,186.84,186.94,64452.0,186.6167,186.6566,186.3972,186.497,64452.0
2025-02-14 11:35:00,186.9,187.04,186.89,187.01,69541.0,186.4571,186.5967,186.4471,186.5668,69541.0
2025-02-14 11:40:00,187.05,187.13,186.89,186.89,89641.0,186.6067,186.6865,186.4471,186.4471,89641.0
2025-02-14 11:45:00,186.87,186.91,186.53,186.56,80965.0,186.4271,186.4671,186.088,186.1179,80965.0
2025-02-14 11:50:00,186.57,186.75,186.53,186.72,56798.0,186.1279,186.3074,186.088,186.2775,56798.0
2025-02-14 11:55:00,186.74,186.92,186.65,186.83,58154.0,186.2975,186.477,186.2077,186.3872,58154.0
2025-02-14 12:00:00,186.81,186.99,186.79,186.91,48831.0,186.3673,186.5469,186.3473,186.4671,48831.0
2025-02-14 12:05:00,186.91,187.03,186.76,186.94,63356.0,186.4671,186.5868,186.3174,186.497,63356.0
2025-02-14 12:10:00,186.95,187.0,186.65,186.8,63324.0,186.507,186.5568,186.2077,186.3573,63324.0
2025-02-14 12:15:00,186.8,186.81,186.6,186.68,44645.0,186.3573,186.3673,186.1578,186.2376,44645.0
2025-02-14 12:20:00,186.68,186.75,186.32,186.33,74214.0,186.2376,186.3074,185.8785,185.8884,74214.0
2025-02-14 12:25:00,186.33,186.39,186.16,186.24,96107.0,185.8884,185.9483,185.7188,185.7986,96107.0
2025-02-14 12:30:00,186.25,186.53,186.21,186.42,66566.0,185.8086,186.088,185.7687,185.9782,66566.0
2025-02-14 12:35:00,186.4,186.52,186.23,186.24,55415.0,185.9583,186.078,185.7887,185.7986,55415.0
2025-02-14 12:40:00,186.25,186.29,186.11,186.25,81088.0,185.8086,185.8485,185.6689,185.8086,81088.0
2025-02-14 12:45:00,186.25,186.43,186.12,186.4,49960.0,185.8086,185.9882,185.6789,185.9583,49960.0
2025-02-14 12:50:00,186.41,186.56,186.36,186.48,62203.0,185.9682,186.1179,185.9184,186.0381,62203.0
2025-02-14 12:55:00,186.5,186.68,186.49,186.58,70685.0,186.058,186.2376,186.048,186.1378,70685.0
2025-02-14 13:00:00,186.59,186.7,186.51,186.67,48029.0,186.1478,186.2576,186.068,186.2276,48029.0
2025-02-14 13:05:00,186.66,186.86,186.63,186.85,175964.0,186.2176,186.4172,186.1877,186.4072,175964.0
2025-02-14 13:10:00,186.84,186.88,186.74,186.88,80856.0,186.3972,186.4371,186.2975,186.4371,80856.0
2025-02-14 13:15:00,186.88,186.91,186.72,186.73,49327.0,186.4371,186.4671,186.2775,186.2875,49327.0
2025-02-14 13:20:00,186.7,186.82,186.63,186.67,25488.0,186.2576,186.3773,186.1877,186.2276,25488.0
2025-02-14 13:25:00,186.68,186.74,186.6,186.67,42345.0,186.2376,186.2975,186.1578,186.2276,42345.0
2025-02-14 13:30:00,186.66,187.02,186.63,187.01,64647.0,186.2176,186.5768,186.1877,186.5668,64647.0
2025-02-14 13:35:00,187.01,187.14,186.92,187.01,70874.0,186.5668,186.6965,186.477,186.5668,70874.0
2025-02-14 13:40:00,187.01,187.08,187.01,187.05,61494.0,186.5668,186.6367,186.5668,186.6067,61494.0
2025-02-14 13:45:00,187.06,187.23,187.05,187.11,57005.0,186.6167,186.7863,186.6067,186.6666,57005.0
2025-02-14 13:50:00,187.12,187.21,187.1,187.12,45660.0,186.6766,186.7663,186.6566,186.6766,45660.0
2025-02-14 13:55:00,187.12,187.21,187.06,187.08,51741.0,186.6766,186.7663,186.6167,186.6367,51741.0
2025-02-14 14:00:00,187.08,187.1,186.93,186.93,48850.0,186.6367,186.6566,186.487,186.487,48850.0
2025-02-14 14:05:00,186.92,187.17,186.83,187.15,52056.0,186.477,186.7264,186.3872,186.7065,52056.0
2025-02-14 14:10:00,187.16,187.24,187.11,187.22,52477.0,186.7165,186.7963,186.6666,186.7763,52477.0
2025-02-14 14:15:00,187.21,187.22,187.09,187.14,47946.0,186.7663,186.7763,186.6466,186.6965,47946.0
2025-02-14 14:20:00,187.13,187.21,187.1,187.2,40352.0,186.6865,186.7663,186.6566,186.7564,40352.0
2025-02-14 14:25:00,187.19,187.19,187.01,187.01,83890.0,186.7464,186.7464,186.5668,186.5668,83890.0
2025-02-14 14:30:00,187.02,187.02,186.78,186.86,54657.0,186.5768,186.5768,186.3374,186.4172,54657.0
2025-02-14 14:35:00,186.86,186.96,186.83,186.93,47860.0,186.4172,186.5169,186.3872,186.487,47860.0
2025-02-14 14:40:00,186.93,186.94,186.83,186.9,43789.0,186.487,186.497,186.3872,186.4571,43789.0
2025-02-14 14:45:00,186.91,186.94,186.78,186.81,46547.0,186.4671,186.497,186.3374,186.3673,46547.0
2025-02-14 14:50:00,186.81,186.9,186.77,186.9,48419.0,186.3673,186.4571,186.3274,186.4571,48419.0
2025-02-14 14:55:00,186.9,187.03,186.89,187.02,49987.0,186.4571,186.5868,186.4471,186.5768,49987.0
2025-02-14 15:00:00,187.02,187.03,186.82,186.9,71870.0,186.5768,186.5868,186.3773,186.4571,71870.0
2025-02-14 15:05:00,186.9,186.98,186.86,186.98,71067.0,186.4571,186.5369,186.4172,186.5369,71067.0
2025-02-14 15:10:00,186.97,186.97,186.67,186.82,67464.0,186.5269,186.5269,186.2276,186.3773,67464.0
2025-02-14 15:15:00,186.82,187.03,186.82,186.97,140578.0,186.3773,186.5868,186.3773,186.5269,140578.0
2025-02-14 15:20:00,186.98,187.03,186.92,186.97,104924.0,186.5369,186.5868,186.477,186.5269,104924.0
2025-02-14 15:25:00,186.99,187.06,186.93,186.98,75377.0,186.5469,186.6167,186.487,186.5369,75377.0
2025-02-14 15:30:00,187.0,187.29,186.96,187.2,123570.0,186.5568,186.8462,186.5169,186.7564,123570.0
2025-02-14 15:35:00,187.19,187.25,187.11,187.18,79993.0,186.7464,186.8062,186.6666,186.7364,79993.0
2025-02-14 15:40:00,187.19,187.3,187.15,187.29,84152.0,186.7464,186.8561,186.7065,186.8462,84152.0
2025-02-14 15:45:00,187.29,187.37,187.19,187.19,76009.0,186.8462,186.926,186.7464,186.7464,76009.0
2025-02-14 15:50:00,187.2,187.66,187.2,187.31,226013.0,186.7564,187.2153,186.7564,186.8661,226013.0
2025-02-14 15:55:00,187.31,187.31,186.8,186.88,566353.0,186.8661,186.8661,186.3573,186.4371,566353.0
2025-02-18 09:30:00,187.43,187.78,186.68,187.02,801883.0,186.9858,187.335,186.2376,186.5768,801883.0
2025-02-18 09:35:00,187.01,187.25,186.73,186.86,240973.0,186.5668,186.8062,186.2875,186.4172,240973.0
2025-02-18 09:40:00,186.93,187.42,186.83,186.94,200240.0,186.487,186.9758,186.3872,186.497,200240.0
2025-02-18 09:45:00,186.95,186.96,185.7,185.87,469087.0,186.507,186.5169,185.2599,185.4295,469087.0
2025-02-18 09:50:00,185.89,186.31,185.79,185.98,230228.0,185.4495,185.8685,185.3497,185.5393,230228.0
2025-02-18 09:55:00,185.99,186.2,185.51,185.78,271137.0,185.5492,185.7587,185.0704,185.3397,271137.0
2025-02-18 10:00:00,185.77,185.88,185.43,185.77,303817.0,185.3298,185.4395,184.9906,185.3298,303817.0
2025-02-18 10:05:00,185.8,186.28,185.6,186.19,183751.0,185.3597,185.8385,185.1602,185.7488,183751.0
2025-02-18 10:10:00,186.15,186.61,186.03,186.33,171013.0,185.7089,186.1678,185.5891,185.8884,171013.0
2025-02-18 10:15:00,186.33,186.43,185.81,185.87,163758.0,185.8884,185.9882,185.3697,185.4295,163758.0
2025-02-18 10:20:00,185.85,186.02,185.66,185.95,139058.0,185.4096,185.5792,185.22,185.5093,139058.0
2025-02-18 10:25:00,185.93,186.0,185.33,185.59,179345.0,185.4894,185.5592,184.8908,185.1502,179345.0
2025-02-18 10:30:00,185.61,186.07,185.57,185.94,99549.0,185.1701,185.629,185.1302,185.4994,99549.0
2025-02-18 10:35:00,185.93,186.19,185.9,186.12,79841.0,185.4894,185.7488,185.4594,185.6789,79841.0
2025-02-18 10:40:00,186.09,186.27,185.99,186.24,123709.0,185.649,185.8286,185.5492,185.7986,123709.0
2025-02-18 10:45:00,186.24,186.26,185.97,186.09,80075.0,185.7986,185.8186,185.5293,185.649,80075.0
2025-02-18 10:50:00,186.09,186.4,186.0,186.39,79377.0,185.649,185.9583,185.5592,185.9483,79377.0
2025-02-18 10:55:00,186.37,186.38,186.11,186.15,86361.0,185.9283,185.9383,185.6689,185.7089,86361.0
2025-02-18 11:00:00,186.13,186.3,186.03,186.26,54479.0,185.6889,185.8585,185.5891,185.8186,54479.0
2025-02-18 11:05:00,186.26,186.35,186.15,186.25,77539.0,185.8186,185.9084,185.7089,185.8086,77539.0
2025-02-18 11:10:00,186.27,186.3,185.97,186.02,71684.0,185.8286,185.8585,185.5293,185.5792,71684.0
2025-02-18 11:15:00,186.03,186.28,185.94,185.95,52916.0,185.5891,185.8385,185.4994,185.5093,52916.0
2025-02-18 11:20:00,185.96,185.99,185.7,185.77,78726.0,185.5193,185.5492,185.2599,185.3298,78726.0
2025-02-18 11:25:00,185.77,186.1,185.71,186.1,47995.0,185.3298,185.659,185.2699,185.659,47995.0
2025-02-18 11:30:00,186.09,186.1,185.78,185.85,50509.0,185.649,185.659,185.3397,185.4096,50509.0
2025-02-18 11:35:00,185.86,185.95,185.68,185.83,76366.0,185.4195,185.5093,185.24,185.3896,76366.0
2025-02-18 11:40:00,185.84,185.93,185.77,185.91,62796.0,185.3996,185.4894,185.3298,185.4694,62796.0
2025-02-18 11:45:00,185.9,186.3,185.9,186.3,59317.0,185.4594,185.8585,185.4594,185.8585,59317.0
2025-02-18 11:50:00,186.3,186.31,186.16,186.24,59091.0,185.8585,185.8685,185.7188,185.7986,59091.0
2025-02-18 11:55:00,186.25,186.29,185.76,185.81,82762.0,185.8086,185.8485,185.3198,185.3697,82762.0
2025-02-18 12:00:00,185.8,185.93,185.73,185.81,64516.0,185.3597,185.4894,185.2899,185.3697,64516.0
2025-02-18 12:05:00,185.81,185.86,185.72,185.77,67012.0,185.3697,185.4195,185.2799,185.3298,67012.0
2025-02-18 12:10:00,185.77,185.87,185.68,185.76,104969.0,185.3298,185.4295,185.24,185.3198,104969.0
2025-02-18 12:15:00,185.75,185.76,185.39,185.43,106371.0,185.3098,185.3198,184.9507,184.9906,106371.0
2025-02-18 12:20:00,185.43,185.57,185.42,185.54,60356.0,184.9906,185.1302,184.9806,185.1003,60356.0
2025-02-18 12:25:00,185.54,185.54,185.31,185.32,93364.0,185.1003,185.1003,184.8708,184.8808,93364.0
2025-02-18 12:30:00,185.33,185.54,185.32,185.44,71318.0,184.8908,185.1003,184.8808,185.0005,71318.0
2025-02-18 12:35:00,185.45,185.49,185.18,185.35,86073.0,185.0105,185.0504,184.7412,184.9108,86073.0
2025-02-18 12:40:00,185.35,185.5,185.32,185.5,87383.0,184.9108,185.0604,184.8808,185.0604,87383.0
2025-02-18 12:45:00,185.49,185.59,185.44,185.55,88368.0,185.0504,185.1502,185.0005,185.1103,88368.0
2025-02-18 12:50:00,185.55,185.7,185.47,185.56,72056.0,185.1103,185.2599,185.0305,185.1203,72056.0
2025-02-18 12:55:00,185.56,185.65,185.52,185.58,66467.0,185.1203,185.21,185.0803,185.1402,66467.0
2025-02-18 13:00:00,185.56,185.66,185.49,185.62,58010.0,185.1203,185.22,185.0504,185.1801,58010.0
2025-02-18 13:05:00,185.64,185.77,185.28,185.3,86138.0,185.2001,185.3298,184.8409,184.8609,86138.0
2025-02-18 13:10:00,185.3,185.33,185.19,185.26,66966.0,184.8609,184.8908,184.7511,184.821,66966.0
2025-02-18 13:15:00,185.26,185.37,185.25,185.29,46239.0,184.821,184.9307,184.811,184.8509,46239.0
2025-02-18 13:20:00,185.28,185.34,185.01,185.09,90773.0,184.8409,184.9008,184.5716,184.6514,90773.0
2025-02-18 13:25:00,185.09,185.12,184.87,184.95,147756.0,184.6514,184.6813,184.4319,184.5117,147756.0
2025-02-18 13:30:00,184.94,185.04,184.74,184.81,106112.0,184.5017,184.6015,184.3022,184.372,106112.0
2025-02-18 13:35:00,184.82,184.92,184.62,184.67,73005.0,184.382,184.4818,184.1825,184.2324,73005.0
2025-02-18 13:40:00,184.68,184.7,184.51,184.64,66005.0,184.2423,184.2623,184.0727,184.2024,66005.0
2025-02-18 13:45:00,184.64,184.67,184.54,184.6,65099.0,184.2024,184.2324,184.1027,184.1625,65099.0
2025-02-18 13:50:00,184.59,184.63,184.4,184.42,90142.0,184.1526,184.1925,183.963,183.983,90142.0
2025-02-18 13:55:00,184.42,184.51,184.38,184.42,79450.0,183.983,184.0727,183.943,183.983,79450.0
2025-02-18 14:00:00,184.42,184.46,184.37,184.39,65697.0,183.983,184.0229,183.9331,183.953,65697.0
2025-02-18 14:05:00,184.39,184.49,183.94,183.99,245159.0,183.953,184.0528,183.5041,183.554,245159.0
2025-02-18 14:10:00,183.98,184.29,183.98,184.15,111138.0,183.544,183.8533,183.544,183.7136,111138.0
2025-02-18 14:15:00,184.15,184.16,183.82,183.83,103218.0,183.7136,183.7236,183.3844,183.3944,103218.0
2025-02-18 14:20:00,183.83,184.49,183.58,184.32,193452.0,183.3944,184.0528,183.1449,183.8832,193452.0
2025-02-18 14:25:00,184.36,184.42,184.25,184.35,87498.0,183.9231,183.983,183.8134,183.9131,87498.0
2025-02-18 14:30:00,184.35,184.45,184.29,184.44,81460.0,183.9131,184.0129,183.8533,184.0029,81460.0
2025-02-18 14:35:00,184.44,184.49,184.17,184.26,91968.0,184.0029,184.0528,183.7335,183.8233,91968.0
2025-02-18 14:40:00,184.26,184.34,184.21,184.23,92075.0,183.8233,183.9031,183.7735,183.7934,92075.0
2025-02-18 14:45:00,184.24,184.33,184.18,184.31,64694.0,183.8034,183.8932,183.7435,183.8732,64694.0
2025-02-18 14:50:00,184.32,184.42,184.27,184.39,84738.0,183.8832,183.983,183.8333,183.953,84738.0
2025-02-18 14:55:00,184.38,184.42,184.34,184.38,71400.0,183.943,183.983,183.9031,183.943,71400.0
2025-02-18 15:00:00,184.38,184.51,184.31,184.5,146621.0,183.943,184.0727,183.8732,184.0628,146621.0
2025-02-18 15:05:00,184.51,184.67,184.46,184.56,123574.0,184.0727,184.2324,184.0229,184.1226,123574.0
2025-02-18 15:10:00,184.56,184.72,184.45,184.7,117317.0,184.1226,184.2822,184.0129,184.2623,117317.0
2025-02-18 15:15:00,184.7,184.91,184.65,184.77,87333.0,184.2623,184.4718,184.2124,184.3321,87333.0
2025-02-18 15:20:00,184.77,185.0,184.73,184.96,63025.0,184.3321,184.5616,184.2922,184.5217,63025.0
2025-02-18 15:25:00,184.96,185.15,184.92,184.95,106758.0,184.5217,184.7112,184.4818,184.5117,106758.0
2025-02-18 15:30:00,184.92,184.98,184.77,184.88,81809.0,184.4818,184.5416,184.3321,184.4419,81809.0
2025-02-18 15:35:00,184.9,185.02,184.83,184.86,78472.0,184.4618,184.5815,184.392,184.4219,78472.0
2025-02-18 15:40:00,184.84,184.99,184.76,184.86,95468.0,184.402,184.5516,184.3221,184.4219,95468.0
2025-02-18 15:45:00,184.87,184.97,184.73,184.75,108554.0,184.4319,184.5317,184.2922,184.3122,108554.0
2025-02-18 15:50:00,184.76,185.44,184.76,185.33,325679.0,184.3221,185.0005,184.3221,184.8908,325679.0
2025-02-18 15:55:00,185.31,185.86,185.31,185.78,1066816.0,184.8708,185.4195,184.8708,185.3397,1066816.0
2025-02-19 09:30:00,186.18,186.68,185.5,186.06,592922.0,185.7388,186.2376,185.0604,185.6191,592922.0
2025-02-19 09:35:00,186.07,186.48,185.97,185.97,148022.0,185.629,186.0381,185.5293,185.5293,148022.0
2025-02-19 09:40:00,185.95,186.7,185.86,186.38,168247.0,185.5093,186.2576,185.4195,185.9383,168247.0
2025-02-19 09:45:00,186.38,186.63,186.2,186.39,125345.0,185.9383,186.1877,185.7587,185.9483,125345.0
2025-02-19 09:50:00,186.37,186.49,186.17,186.3,112558.0,185.9283,186.048,185.7288,185.8585,112558.0
2025-02-19 09:55:00,186.31,186.5,186.02,186.46,86093.0,185.8685,186.058,185.5792,186.0181,86093.0
2025-02-19 10:00:00,186.46,186.54,185.81,185.95,89216.0,186.0181,186.0979,185.3697,185.5093,89216.0
2025-02-19 10:05:00,185.97,186.1,185.72,185.88,72890.0,185.5293,185.659,185.2799,185.4395,72890.0
2025-02-19 10:10:00,185.91,186.23,185.85,186.23,79983.0,185.4694,185.7887,185.4096,185.7887,79983.0
2025-02-19 10:15:00,186.2,186.29,186.02,186.16,96314.0,185.7587,185.8485,185.5792,185.7188,96314.0
2025-02-19 10:20:00,186.16,186.17,185.75,185.96,108365.0,185.7188,185.7288,185.3098,185.5193,108365.0
2025-02-19 10:25:00,185.97,186.21,185.97,186.12,61690.0,185.5293,185.7687,185.5293,185.6789,61690.0
2025-02-19 10:30:00,186.09,186.25,185.78,185.98,114391.0,185.649,185.8086,185.3397,185.5393,114391.0
2025-02-19 10:35:00,185.96,186.25,185.65,186.24,101262.0,185.5193,185.8086,185.21,185.7986,101262.0
2025-02-19 10:40:00,186.25,186.57,186.25,186.5,112708.0,185.8086,186.1279,185.8086,186.058,112708.0
2025-02-19 10:45:00,186.5,186.99,186.47,186.97,130496.0,186.058,186.5469,186.0281,186.5269,130496.0
2025-02-19 10:50:00,186.98,187.1,186.5,186.51,122178.0,186.5369,186.6566,186.058,186.068,122178.0
2025-02-19 10:55:00,186.5,186.63,186.31,186.39,60114.0,186.058,186.1877,185.8685,185.9483,60114.0
2025-02-19 11:00:00,186.4,186.73,186.35,186.62,52926.0,185.9583,186.2875,185.9084,186.1777,52926.0
2025-02-19 11:05:00,186.6,186.75,186.4,186.6,59195.0,186.1578,186.3074,185.9583,186.1578,59195.0
2025-02-19 11:10:00,186.61,186.85,186.52,186.54,88483.0,186.1678,186.4072,186.078,186.0979,88483.0
2025-02-19 11:15:00,186.54,186.63,186.41,186.45,64409.0,186.0979,186.1877,185.9682,186.0081,64409.0
2025-02-19 11:20:00,186.47,186.6,186.36,186.43,70914.0,186.0281,186.1578,185.9184,185.9882,70914.0
2025-02-19 11:25:00,186.44,186.5,186.33,186.42,52435.0,185.9982,186.058,185.8884,185.9782,52435.0
2025-02-19 11:30:00,186.41,186.49,186.34,186.41,46400.0,185.9682,186.048,185.8984,185.9682,46400.0
2025-02-19 11:35:00,186.43,186.59,186.38,186.48,65912.0,185.9882,186.1478,185.9383,186.0381,65912.0
2025-02-19 11:40:00,186.47,186.62,186.47,186.61,45521.0,186.0281,186.1777,186.0281,186.1678,45521.0
2025-02-19 11:45:00,186.61,186.72,186.56,186.56,62393.0,186.1678,186.2775,186.1179,186.1179,62393.0
2025-02-19 11:50:00,186.57,186.86,186.56,186.78,72271.0,186.1279,186.4172,186.1179,186.3374,72271.0
2025-02-19 11:55:00,186.75,186.79,186.56,186.56,47916.0,186.3074,186.3473,186.1179,186.1179,47916.0
2025-02-19 12:00:00,186.56,186.74,186.52,186.74,39428.0,186.1179,186.2975,186.078,186.2975,39428.0
2025-02-19 12:05:00,186.73,186.77,186.58,186.65,55200.0,186.2875,186.3274,186.1378,186.2077,55200.0
2025-02-19 12:10:00,186.63,186.72,186.57,186.62,43403.0,186.1877,186.2775,186.1279,186.1777,43403.0
2025-02-19 12:15:00,186.62,186.7,186.56,186.56,44166.0,186.1777,186.2576,186.1179,186.1179,44166.0
2025-02-19 12:20:00,186.56,186.61,186.5,186.56,48999.0,186.1179,186.1678,186.058,186.1179,48999.0
2025-02-19 12:25:00,186.55,186.61,186.35,186.35,62319.0,186.1079,186.1678,185.9084,185.9084,62319.0
2025-02-19 12:30:00,186.35,186.43,186.21,186.21,44870.0,185.9084,185.9882,185.7687,185.7687,44870.0
2025-02-19 12:35:00,186.22,186.38,186.21,186.38,60524.0,185.7787,185.9383,185.7687,185.9383,60524.0
2025-02-19 12:40:00,186.37,186.51,186.35,186.38,86512.0,185.9283,186.068,185.9084,185.9383,86512.0
2025-02-19 12:45:00,186.38,186.5,186.35,186.36,64997.0,185.9383,186.058,185.9084,185.9184,64997.0
2025-02-19 12:50:00,186.36,186.56,186.34,186.51,59415.0,185.9184,186.1179,185.8984,186.068,59415.0
2025-02-19 12:55:00,186.51,186.75,186.51,186.67,64870.0,186.068,186.3074,186.068,186.2276,64870.0
2025-02-19 13:00:00,186.67,186.83,186.64,186.77,115134.0,186.2276,186.3872,186.1977,186.3274,115134.0
2025-02-19 13:05:00,186.77,186.77,186.59,186.62,52266.0,186.3274,186.3274,186.1478,186.1777,52266.0
2025-02-19 13:10:00,186.61,186.79,186.54,186.73,62996.0,186.1678,186.3473,186.0979,186.2875,62996.0
2025-02-19 13:15:00,186.72,186.87,186.69,186.77,60060.0,186.2775,186.4271,186.2476,186.3274,60060.0
2025-02-19 13:20:00,186.79,186.79,186.55,186.57,29551.0,186.3473,186.3473,186.1079,186.1279,29551.0
2025-02-19 13:25:00,186.57,186.76,186.57,186.63,40979.0,186.1279,186.3174,186.1279,186.1877,40979.0
2025-02-19 13:30:00,186.64,186.78,186.64,186.74,42534.0,186.1977,186.3374,186.1977,186.2975,42534.0
2025-02-19 13:35:00,186.75,186.77,186.59,186.6,33066.0,186.3074,186.3274,186.1478,186.1578,33066.0
2025-02-19 13:40:00,186.6,186.68,186.5,186.51,25505.0,186.1578,186.2376,186.058,186.068,25505.0
2025-02-19 13:45:00,186.51,186.57,186.44,186.47,26238.0,186.068,186.1279,185.9982,186.0281,26238.0
2025-02-19 13:50:00,186.47,186.49,186.38,186.41,51333.0,186.0281,186.048,185.9383,185.9682,51333.0
2025-02-19 13:55:00,186.41,186.56,186.36,186.39,102597.0,185.9682,186.1179,185.9184,185.9483,102597.0
2025-02-19 14:00:00,186.42,186.47,186.31,186.39,41189.0,185.9782,186.0281,185.8685,185.9483,41189.0
2025-02-19 14:05:00,186.4,186.49,186.34,186.36,34816.0,185.9583,186.048,185.8984,185.9184,34816.0
2025-02-19 14:10:00,186.37,186.5,186.29,186.5,41251.0,185.9283,186.058,185.8485,186.058,41251.0
2025-02-19 14:15:00,186.51,186.57,186.38,186.47,76686.0,186.068,186.1279,185.9383,186.0281,76686.0
2025-02-19 14:20:00,186.48,186.62,186.41,186.59,67147.0,186.0381,186.1777,185.9682,186.1478,67147.0
2025-02-19 14:25:00,186.6,186.6,186.38,186.53,43422.0,186.1578,186.1578,185.9383,186.088,43422.0
2025-02-19 14:30:00,186.53,186.55,186.4,186.5,47841.0,186.088,186.1079,185.9583,186.058,47841.0
2025-02-19 14:35:00,186.51,186.64,186.51,186.64,46385.0,186.068,186.1977,186.068,186.1977,46385.0
2025-02-19 14:40:00,186.63,186.7,186.5,186.51,67854.0,186.1877,186.2576,186.058,186.068,67854.0
2025-02-19 14:45:00,186.51,186.52,186.37,186.47,47687.0,186.068,186.078,185.9283,186.0281,47687.0
2025-02-19 14:50:00,186.49,186.59,186.45,186.59,51115.0,186.048,186.1478,186.0081,186.1478,51115.0
2025-02-19 14:55:00,186.6,186.8,186.59,186.75,56767.0,186.1578,186.3573,186.1478,186.3074,56767.0
2025-02-19 15:00:00,186.74,186.79,186.67,186.73,71758.0,186.2975,186.3473,186.2276,186.2875,71758.0
2025-02-19 15:05:00,186.73,186.78,186.51,186.52,71460.0,186.2875,186.3374,186.068,186.078,71460.0
2025-02-19 15:10:00,186.52,186.6,186.42,186.56,89458.0,186.078,186.1578,185.9782,186.1179,89458.0
2025-02-19 15:15:00,186.56,186.59,186.45,186.5,63431.0,186.1179,186.1478,186.0081,186.058,63431.0
2025-02-19 15:20:00,186.5,186.58,186.46,186.49,70691.0,186.058,186.1378,186.0181,186.048,70691.0
2025-02-19 15:25:00,186.49,186.57,186.39,186.52,102043.0,186.048,186.1279,185.9483,186.078,102043.0
2025-02-19 15:30:00,186.53,186.73,186.47,186.64,116956.0,186.088,186.2875,186.0281,186.1977,116956.0
2025-02-19 15:35:00,186.64,186.86,186.57,186.77,133725.0,186.1977,186.4172,186.1279,186.3274,133725.0
2025-02-19 15:40:00,186.77,186.98,186.75,186.85,119463.0,186.3274,186.5369,186.3074,186.4072,119463.0
2025-02-19 15:45:00,186.85,186.9,186.76,186.84,140201.0,186.4072,186.4571,186.3174,186.3972,140201.0
2025-02-19 15:50:00,186.84,187.23,186.75,187.21,210542.0,186.3972,186.7863,186.3074,186.7663,210542.0
2025-02-19 15:55:00,187.19,187.36,187.06,187.14,358144.0,186.7464,186.916,186.6167,186.6965,358144.0
2025-02-20 09:30:00,186.49,187.12,186.08,186.17,407755.0,186.048,186.6766,185.639,185.7288,407755.0
2025-02-20 09:35:00,186.18,186.65,186.18,186.42,105405.0,185.7388,186.2077,185.7388,185.9782,105405.0
2025-02-20 09:40:00,186.4,186.79,186.23,186.41,110007.0,185.9583,186.3473,185.7887,185.9682,110007.0
2025-02-20 09:45:00,186.41,186.64,186.24,186.35,112326.0,185.9682,186.1977,185.7986,185.9084,112326.0
2025-02-20 09:50:00,186.35,186.35,185.29,185.47,208030.0,185.9084,185.9084,184.8509,185.0305,208030.0
2025-02-20 09:55:00,185.5,185.68,184.92,185.08,161327.0,185.0604,185.24,184.4818,184.6414,161327.0
2025-02-20 10:00:00,185.07,185.22,184.6,185.04,163791.0,184.6314,184.7811,184.1625,184.6015,163791.0
2025-02-20 10:05:00,185.05,185.4,184.7,184.91,118890.0,184.6115,184.9606,184.2623,184.4718,118890.0
2025-02-20 10:10:00,184.89,185.13,184.77,184.95,112691.0,184.4518,184.6913,184.3321,184.5117,112691.0
2025-02-20 10:15:00,184.93,185.54,184.92,185.26,119453.0,184.4917,185.1003,184.4818,184.821,119453.0
2025-02-20 10:20:00,185.29,185.58,185.29,185.47,59063.0,184.8509,185.1402,184.8509,185.0305,59063.0
2025-02-20 10:25:00,185.49,185.67,185.34,185.65,55665.0,185.0504,185.23,184.9008,185.21,55665.0
2025-02-20 10:30:00,185.65,185.89,185.6,185.72,69275.0,185.21,185.4495,185.1602,185.2799,69275.0
2025-02-20 10:35:00,185.73,185.75,185.41,185.56,67087.0,185.2899,185.3098,184.9706,185.1203,67087.0
2025-02-20 10:40:00,185.57,185.6,185.27,185.41,67696.0,185.1302,185.1602,184.8309,184.9706,67696.0
2025-02-20 10:45:00,185.41,185.74,185.38,185.65,56618.0,184.9706,185.2998,184.9407,185.21,56618.0
2025-02-20 10:50:00,185.63,185.79,185.51,185.53,70250.0,185.1901,185.3497,185.0704,185.0903,70250.0
2025-02-20 10:55:00,185.51,185.6,184.98,185.17,117379.0,185.0704,185.1602,184.5416,184.7312,117379.0
2025-02-20 11:00:00,185.18,185.67,185.13,185.6,62509.0,184.7412,185.23,184.6913,185.1602,62509.0
2025-02-20 11:05:00,185.6,186.1,185.59,186.03,79985.0,185.1602,185.659,185.1502,185.5891,79985.0
2025-02-20 11:10:00,186.04,186.14,185.89,185.92,72930.0,185.5991,185.6989,185.4495,185.4794,72930.0
2025-02-20 11:15:00,185.93,185.94,185.71,185.81,67258.0,185.4894,185.4994,185.2699,185.3697,67258.0
2025-02-20 11:20:00,185.8,185.94,185.72,185.87,61562.0,185.3597,185.4994,185.2799,185.4295,61562.0
2025-02-20 11:25:00,185.87,185.95,185.72,185.81,51025.0,185.4295,185.5093,185.2799,185.3697,51025.0
2025-02-20 11:30:00,185.82,185.88,185.53,185.69,68081.0,185.3796,185.4395,185.0903,185.2499,68081.0
2025-02-20 11:35:00,185.71,185.73,185.34,185.64,56060.0,185.2699,185.2899,184.9008,185.2001,56060.0
2025-02-20 11:40:00,185.64,185.86,185.58,185.83,76783.0,185.2001,185.4195,185.1402,185.3896,76783.0
2025-02-20 11:45:00,185.83,185.85,185.47,185.57,25781.0,185.3896,185.4096,185.0305,185.1302,25781.0
2025-02-20 11:50:00,185.57,185.87,185.52,185.76,48228.0,185.1302,185.4295,185.0803,185.3198,48228.0
2025-02-20 11:55:00,185.78,185.78,185.46,185.46,47286.0,185.3397,185.3397,185.0205,185.0205,47286.0
2025-02-20 12:00:00,185.45,185.55,185.35,185.49,52681.0,185.0105,185.1103,184.9108,185.0504,52681.0
2025-02-20 12:05:00,185.48,185.65,185.47,185.62,46719.0,185.0404,185.21,185.0305,185.1801,46719.0
2025-02-20 12:10:00,185.62,185.91,185.61,185.87,52226.0,185.1801,185.4694,185.1701,185.4295,52226.0
2025-02-20 12:15:00,185.87,185.9,185.79,185.87,45327.0,185.4295,185.4594,185.3497,185.4295,45327.0
2025-02-20 12:20:00,185.88,185.96,185.74,185.79,57309.0,185.4395,185.5193,185.2998,185.3497,57309.0
2025-02-20 12:25:00,185.8,185.85,185.69,185.69,34493.0,185.3597,185.4096,185.2499,185.2499,34493.0
2025-02-20 12:30:00,185.67,185.69,185.58,185.59,37463.0,185.23,185.2499,185.1402,185.1502,37463.0
2025-02-20 12:35:00,185.6,185.89,185.6,185.86,40319.0,185.1602,185.4495,185.1602,185.4195,40319.0
2025-02-20 12:40:00,185.88,186.01,185.81,185.88,63160.0,185.4395,185.5692,185.3697,185.4395,63160.0
2025-02-20 12:45:00,185.88,185.96,185.76,185.77,67444.0,185.4395,185.5193,185.3198,185.3298,67444.0
2025-02-20 12:50:00,185.77,185.92,185.7,185.8,35822.0,185.3298,185.4794,185.2599,185.3597,35822.0
2025-02-20 12:55:00,185.82,185.94,185.73,185.76,37359.0,185.3796,185.4994,185.2899,185.3198,37359.0
2025-02-20 13:00:00,185.75,185.83,185.66,185.69,36014.0,185.3098,185.3896,185.22,185.2499,36014.0
2025-02-20 13:05:00,185.68,185.87,185.65,185.83,44857.0,185.24,185.4295,185.21,185.3896,44857.0
2025-02-20 13:10:00,185.82,185.88,185.62,185.88,59849.0,185.3796,185.4395,185.1801,185.4395,59849.0
2025-02-20 13:15:00,185.89,185.92,185.79,185.82,41934.0,185.4495,185.4794,185.3497,185.3796,41934.0
2025-02-20 13:20:00,185.82,185.97,185.82,185.89,49336.0,185.3796,185.5293,185.3796,185.4495,49336.0
2025-02-20 13:25:00,185.87,186.03,185.82,185.94,32789.0,185.4295,185.5891,185.3796,185.4994,32789.0
2025-02-20 13:30:00,185.94,185.99,185.87,185.91,39585.0,185.4994,185.5492,185.4295,185.4694,39585.0
2025-02-20 13:35:00,185.93,186.23,185.92,186.19,49263.0,185.4894,185.7887,185.4794,185.7488,49263.0
2025-02-20 13:40:00,186.18,186.27,186.11,186.11,44211.0,185.7388,185.8286,185.6689,185.6689,44211.0
2025-02-20 13:45:00,186.1,186.17,186.04,186.11,30969.0,185.659,185.7288,185.5991,185.6689,30969.0
2025-02-20 13:50:00,186.11,186.2,186.03,186.09,50320.0,185.6689,185.7587,185.5891,185.649,50320.0
2025-02-20 13:55:00,186.07,186.28,186.03,186.18,56194.0,185.629,185.8385,185.5891,185.7388,56194.0
2025-02-20 14:00:00,186.16,186.3,186.09,186.26,52294.0,185.7188,185.8585,185.649,185.8186,52294.0
2025-02-20 14:05:00,186.26,186.6,186.26,186.47,75647.0,185.8186,186.1578,185.8186,186.0281,75647.0
2025-02-20 14:10:00,186.45,186.56,186.45,186.53,58575.0,186.0081,186.1179,186.0081,186.088,58575.0
2025-02-20 14:15:00,186.53,186.56,186.4,186.55,62049.0,186.088,186.1179,185.9583,186.1079,62049.0
2025-02-20 14:20:00,186.56,186.64,186.48,186.54,43812.0,186.1179,186.1977,186.0381,186.0979,43812.0
2025-02-20 14:25:00,186.53,186.54,186.28,186.35,48469.0,186.088,186.0979,185.8385,185.9084,48469.0
2025-02-20 14:30:00,186.35,186.36,186.16,186.16,55546.0,185.9084,185.9184,185.7188,185.7188,55546.0
2025-02-20 14:35:00,186.15,186.24,186.1,186.11,43006.0,185.7089,185.7986,185.659,185.6689,43006.0
2025-02-20 14:40:00,186.11,186.23,186.07,186.08,37473.0,185.6689,185.7887,185.629,185.639,37473.0
2025-02-20 14:45:00,186.07,186.38,186.07,186.36,64362.0,185.629,185.9383,185.629,185.9184,64362.0
2025-02-20 14:50:00,186.38,186.52,186.23,186.32,70053.0,185.9383,186.078,185.7887,185.8785,70053.0
2025-02-20 14:55:00,186.32,186.39,186.27,186.3,47963.0,185.8785,185.9483,185.8286,185.8585,47963.0
2025-02-20 15:00:00,186.31,186.37,186.26,186.26,44284.0,185.8685,185.9283,185.8186,185.8186,44284.0
2025-02-20 15:05:00,186.26,186.41,186.22,186.35,54262.0,185.8186,185.9682,185.7787,185.9084,54262.0
2025-02-20 15:10:00,186.36,186.37,186.03,186.06,70005.0,185.9184,185.9283,185.5891,185.6191,70005.0
2025-02-20 15:15:00,186.07,186.12,185.91,186.07,65386.0,185.629,185.6789,185.4694,185.629,65386.0
2025-02-20 15:20:00,186.09,186.13,185.97,185.98,73238.0,185.649,185.6889,185.5293,185.5393,73238.0
2025-02-20 15:25:00,185.99,186.1,185.94,186.04,57715.0,185.5492,185.659,185.4994,185.5991,57715.0
2025-02-20 15:30:00,186.03,186.14,186.0,186.08,75464.0,185.5891,185.6989,185.5592,185.639,75464.0
2025-02-20 15:35:00,186.07,186.11,185.96,186.08,58222.0,185.629,185.6689,185.5193,185.639,58222.0
2025-02-20 15:40:00,186.09,186.54,186.09,186.51,84251.0,185.649,186.0979,185.649,186.068,84251.0
2025-02-20 15:45:00,186.51,186.8,186.44,186.64,85939.0,186.068,186.3573,185.9982,186.1977,85939.0
2025-02-20 15:50:00,186.63,186.82,186.44,186.56,191074.0,186.1877,186.3773,185.9982,186.1179,191074.0
2025-02-20 15:55:00,186.56,186.9,186.46,186.66,869143.0,186.1179,186.4571,186.0181,186.2176,869143.0
2025-02-21 09:30:00,187.29,187.47,186.54,186.75,1104363.0,186.8462,187.0257,186.0979,186.3074,1104363.0
2025-02-21 09:35:00,186.75,186.99,185.88,186.58,264889.0,186.3074,186.5469,185.4395,186.1378,264889.0
2025-02-21 09:40:00,186.59,187.06,186.36,186.8,130444.0,186.1478,186.6167,185.9184,186.3573,130444.0
2025-02-21 09:45:00,186.81,186.96,186.3,186.35,165433.0,186.3673,186.5169,185.8585,185.9084,165433.0
2025-02-21 09:50:00,186.37,186.7,186.25,186.6,115535.0,185.9283,186.2576,185.8086,186.1578,115535.0
2025-02-21 09:55:00,186.59,186.72,186.25,186.34,114358.0,186.1478,186.2775,185.8086,185.8984,114358.0
2025-02-21 10:00:00,186.32,186.64,185.96,186.14,149033.0,185.8785,186.1977,185.5193,185.6989,149033.0
2025-02-21 10:05:00,186.16,186.35,185.9,186.35,105580.0,185.7188,185.9084,185.4594,185.9084,105580.0
2025-02-21 10:10:00,186.35,186.58,186.09,186.09,102645.0,185.9084,186.1378,185.649,185.649,102645.0
2025-02-21 10:15:00,186.07,186.22,185.93,185.95,119344.0,185.629,185.7787,185.4894,185.5093,119344.0
2025-02-21 10:20:00,185.94,185.97,185.28,185.39,211558.0,185.4994,185.5293,184.8409,184.9507,211558.0
2025-02-21 10:25:00,185.43,185.54,184.95,185.06,164996.0,184.9906,185.1003,184.5117,184.6214,164996.0
2025-02-21 10:30:00,185.05,185.24,184.92,185.07,122589.0,184.6115,184.801,184.4818,184.6314,122589.0
2025-02-21 10:35:00,185.09,185.25,184.86,185.12,91037.0,184.6514,184.811,184.4219,184.6813,91037.0
2025-02-21 10:40:00,185.12,185.14,184.32,184.34,157445.0,184.6813,184.7012,183.8832,183.9031,157445.0
2025-02-21 10:45:00,184.35,184.65,184.31,184.41,203056.0,183.9131,184.2124,183.8732,183.973,203056.0
2025-02-21 10:50:00,184.39,184.51,184.01,184.07,119357.0,183.953,184.0727,183.5739,183.6338,119357.0
2025-02-21 10:55:00,184.06,184.42,184.03,184.15,112079.0,183.6238,183.983,183.5939,183.7136,112079.0
2025-02-21 11:00:00,184.15,184.38,183.56,183.65,214984.0,183.7136,183.943,183.125,183.2148,214984.0
2025-02-21 11:05:00,183.66,183.92,183.62,183.65,107471.0,183.2248,183.4841,183.1849,183.2148,107471.0
2025-02-21 11:10:00,183.62,183.82,183.42,183.76,110467.0,183.1849,183.3844,182.9853,183.3245,110467.0
2025-02-21 11:15:00,183.87,184.03,183.57,183.66,115334.0,183.4343,183.5939,183.135,183.2248,115334.0
2025-02-21 11:20:00,183.66,183.81,183.5,183.58,110921.0,183.2248,183.3744,183.0651,183.1449,110921.0
2025-02-21 11:25:00,183.58,183.78,183.42,183.5,113532.0,183.1449,183.3445,182.9853,183.0651,113532.0
2025-02-21 11:30:00,183.48,183.48,183.22,183.33,144732.0,183.0452,183.0452,182.7858,182.8955,144732.0
2025-02-21 11:35:00,183.32,183.45,183.16,183.3,139777.0,182.8856,183.0153,182.7259,182.8656,139777.0
2025-02-21 11:40:00,183.3,183.37,182.83,183.0,161538.0,182.8656,182.9354,182.3967,182.5663,161538.0
2025-02-21 11:45:00,182.97,183.12,182.93,182.97,95191.0,182.5364,182.686,182.4965,182.5364,95191.0
2025-02-21 11:50:00,182.96,183.02,182.7,182.92,148400.0,182.5264,182.5863,182.267,182.4865,148400.0
2025-02-21 11:55:00,182.92,183.37,182.92,183.23,88893.0,182.4865,182.9354,182.4865,182.7958,88893.0
2025-02-21 12:00:00,183.21,183.4,183.21,183.32,50515.0,182.7758,182.9654,182.7758,182.8856,50515.0
2025-02-21 12:05:00,183.32,183.37,182.98,183.03,69876.0,182.8856,182.9354,182.5464,182.5962,69876.0
2025-02-21 12:10:00,183.03,183.33,183.02,183.29,65227.0,182.5962,182.8955,182.5863,182.8556,65227.0
2025-02-21 12:15:00,183.26,183.36,182.91,183.0,83378.0,182.8257,182.9255,182.4765,182.5663,83378.0
2025-02-21 12:20:00,182.98,183.07,182.74,183.0,202038.0,182.5464,182.6362,182.3069,182.5663,202038.0
2025-02-21 12:25:00,183.04,183.24,182.99,183.23,55765.0,182.6062,182.8058,182.5563,182.7958,55765.0
2025-02-21 12:30:00,183.21,183.23,182.92,182.92,61917.0,182.7758,182.7958,182.4865,182.4865,61917.0
2025-02-21 12:35:00,182.91,182.98,182.37,182.63,154509.0,182.4765,182.5464,181.9378,182.1972,154509.0
2025-02-21 12:40:00,182.64,182.73,182.43,182.65,72411.0,182.2072,182.297,181.9977,182.2171,72411.0
2025-02-21 12:45:00,182.64,182.64,182.33,182.36,87460.0,182.2072,182.2072,181.8979,181.9278,87460.0
2025-02-21 12:50:00,182.35,182.38,182.05,182.2,154270.0,181.9179,181.9478,181.6186,181.7682,154270.0
2025-02-21 12:55:00,182.22,182.44,182.19,182.38,103721.0,181.7882,182.0076,181.7582,181.9478,103721.0
2025-02-21 13:00:00,182.42,182.64,182.35,182.45,88476.0,181.9877,182.2072,181.9179,182.0176,88476.0
2025-02-21 13:05:00,182.45,182.56,182.2,182.23,86452.0,182.0176,182.1274,181.7682,181.7981,86452.0
2025-02-21 13:10:00,182.21,182.24,181.81,182.17,261201.0,181.7782,181.8081,181.3791,181.7383,261201.0
2025-02-21 13:15:00,182.16,182.6,182.16,182.51,75087.0,181.7283,182.1673,181.7283,182.0775,75087.0
2025-02-21 13:20:00,182.54,182.71,182.35,182.62,59605.0,182.1074,182.277,181.9179,182.1872,59605.0
2025-02-21 13:25:00,182.61,182.75,182.41,182.44,50992.0,182.1772,182.3169,181.9777,182.0076,50992.0
2025-02-21 13:30:00,182.47,182.59,182.23,182.52,51169.0,182.0376,182.1573,181.7981,182.0875,51169.0
2025-02-21 13:35:00,182.53,182.84,182.4,182.44,62622.0,182.0974,182.4067,181.9677,182.0076,62622.0
2025-02-21 13:40:00,182.45,182.59,182.12,182.16,65969.0,182.0176,182.1573,181.6884,181.7283,65969.0
2025-02-21 13:45:00,182.15,182.32,182.13,182.2,36963.0,181.7183,181.8879,181.6984,181.7682,36963.0
2025-02-21 13:50:00,182.19,182.37,182.08,182.29,62884.0,181.7582,181.9378,181.6485,181.858,62884.0
2025-02-21 13:55:00,182.28,182.41,182.14,182.3,44875.0,181.848,181.9777,181.7084,181.868,44875.0
2025-02-21 14:00:00,182.3,182.44,182.17,182.39,58111.0,181.868,182.0076,181.7383,181.9578,58111.0
2025-02-21 14:05:00,182.4,182.56,182.33,182.48,86071.0,181.9677,182.1274,181.8979,182.0476,86071.0
2025-02-21 14:10:00,182.49,182.51,182.21,182.45,69818.0,182.0575,182.0775,181.7782,182.0176,69818.0
2025-02-21 14:15:00,182.43,182.45,182.25,182.25,51070.0,181.9977,182.0176,181.8181,181.8181,51070.0
2025-02-21 14:20:00,182.23,182.25,182.04,182.13,57182.0,181.7981,181.8181,181.6086,181.6984,57182.0
2025-02-21 14:25:00,182.15,182.21,181.9,182.04,133732.0,181.7183,181.7782,181.4689,181.6086,133732.0
2025-02-21 14:30:00,182.05,182.33,182.05,182.17,87060.0,181.6186,181.8979,181.6186,181.7383,87060.0
2025-02-21 14:35:00,182.16,182.25,181.94,181.99,99071.0,181.7283,181.8181,181.5088,181.5587,99071.0
2025-02-21 14:40:00,182.01,182.13,181.95,182.08,124563.0,181.5787,181.6984,181.5188,181.6485,124563.0
2025-02-21 14:45:00,182.12,182.12,181.81,181.81,94754.0,181.6884,181.6884,181.3791,181.3791,94754.0
2025-02-21 14:50:00,181.81,181.88,181.39,181.42,180870.0,181.3791,181.449,180.9601,180.9901,180870.0
2025-02-21 14:55:00,181.41,181.82,181.41,181.47,86120.0,180.9801,181.3891,180.9801,181.0399,86120.0
2025-02-21 15:00:00,181.47,181.6,181.32,181.53,129597.0,181.0399,181.1696,180.8903,181.0998,129597.0
2025-02-21 15:05:00,181.53,181.75,181.37,181.43,84179.0,181.0998,181.3193,180.9402,181.0,84179.0
2025-02-21 15:10:00,181.41,181.77,181.18,181.66,111861.0,180.9801,181.3392,180.7506,181.2295,111861.0
2025-02-21 15:15:00,181.66,181.77,181.43,181.6,101276.0,181.2295,181.3392,181.0,181.1696,101276.0
2025-02-21 15:20:00,181.58,181.71,181.41,181.68,201277.0,181.1497,181.2794,180.9801,181.2494,201277.0
2025-02-21 15:25:00,181.69,181.79,181.56,181.76,103697.0,181.2594,181.3592,181.1297,181.3293,103697.0
2025-02-21 15:30:00,181.77,181.94,181.64,181.88,204942.0,181.3392,181.5088,181.2095,181.449,204942.0
2025-02-21 15:35:00,181.87,181.88,181.51,181.79,152103.0,181.439,181.449,181.0799,181.3592,152103.0
2025-02-21 15:40:00,181.79,181.88,181.51,181.53,148274.0,181.3592,181.449,181.0799,181.0998,148274.0
2025-02-21 15:45:00,181.53,181.56,181.35,181.45,205807.0,181.0998,181.1297,180.9202,181.02,205807.0
2025-02-21 15:50:00,181.45,181.73,181.13,181.58,333073.0,181.02,181.2993,180.7008,181.1497,333073.0
2025-02-21 15:55:00,181.61,181.99,181.39,181.55,763389.0,181.1796,181.5587,180.9601,181.1198,763389.0
2025-02-24 09:30:00,183.89,185.09,183.4,184.48,855913.0,183.4542,184.6514,182.9654,184.0428,855913.0
2025-02-24 09:35:00,184.55,184.64,182.92,183.04,246450.0,184.1126,184.2024,182.4865,182.6062,246450.0
2025-02-24 09:40:00,183.04,183.83,182.99,183.48,203952.0,182.6062,183.3944,182.5563,183.0452,203952.0
2025-02-24 09:45:00,183.54,183.81,182.86,182.97,277161.0,183.105,183.3744,182.4267,182.5364,277161.0
2025-02-24 09:50:00,183.0,183.1,182.49,182.93,217562.0,182.5663,182.6661,182.0575,182.4965,217562.0
2025-02-24 09:55:00,182.89,183.07,182.4,182.68,251286.0,182.4566,182.6362,181.9677,182.2471,251286.0
2025-02-24 10:00:00,182.7,182.78,181.72,181.85,217828.0,182.267,182.3468,181.2894,181.419,217828.0
2025-02-24 10:05:00,181.84,182.05,181.34,181.8,271881.0,181.4091,181.6186,180.9103,181.3692,271881.0
2025-02-24 10:10:00,181.74,182.6,181.56,182.56,153951.0,181.3093,182.1673,181.1297,182.1274,153951.0
2025-02-24 10:15:00,182.51,182.9,182.42,182.57,123498.0,182.0775,182.4666,181.9877,182.1373,123498.0
2025-02-24 10:20:00,182.55,182.84,182.5,182.73,88986.0,182.1174,182.4067,182.0675,182.297,88986.0
2025-02-24 10:25:00,182.71,182.78,182.11,182.28,97601.0,182.277,182.3468,181.6784,181.848,97601.0
2025-02-24 10:30:00,182.26,182.51,181.98,182.23,95360.0,181.8281,182.0775,181.5487,181.7981,95360.0
2025-02-24 10:35:00,182.22,182.74,182.21,182.59,103476.0,181.7882,182.3069,181.7782,182.1573,103476.0
2025-02-24 10:40:00,182.59,182.68,182.12,182.12,80868.0,182.1573,182.2471,181.6884,181.6884,80868.0
2025-02-24 10:45:00,182.11,182.19,181.82,182.18,79658.0,181.6784,181.7582,181.3891,181.7483,79658.0
2025-02-24 10:50:00,182.2,182.45,182.14,182.17,90798.0,181.7682,182.0176,181.7084,181.7383,90798.0
2025-02-24 10:55:00,182.18,182.22,181.96,182.11,83297.0,181.7483,181.7882,181.5288,181.6784,83297.0
2025-02-24 11:00:00,182.13,182.48,182.02,182.43,60159.0,181.6984,182.0476,181.5886,181.9977,60159.0
2025-02-24 11:05:00,182.42,182.78,182.42,182.72,90583.0,181.9877,182.3468,181.9877,182.287,90583.0
2025-02-24 11:10:00,182.77,183.06,182.55,182.62,98927.0,182.3369,182.6262,182.1174,182.1872,98927.0
2025-02-24 11:15:00,182.6,182.65,182.33,182.37,68424.0,182.1673,182.2171,181.8979,181.9378,68424.0
2025-02-24 11:20:00,182.35,182.5,182.0,182.36,93625.0,181.9179,182.0675,181.5687,181.9278,93625.0
2025-02-24 11:25:00,182.33,182.82,182.3,182.56,79185.0,181.8979,182.3867,181.868,182.1274,79185.0
2025-02-24 11:30:00,182.58,183.01,182.58,182.83,76295.0,182.1473,182.5763,182.1473,182.3967,76295.0
2025-02-24 11:35:00,182.81,182.99,182.42,182.5,77867.0,182.3768,182.5563,181.9877,182.0675,77867.0
2025-02-24 11:40:00,182.49,183.05,182.45,182.73,86058.0,182.0575,182.6162,182.0176,182.297,86058.0
2025-02-24 11:45:00,182.73,182.86,182.53,182.53,49398.0,182.297,182.4267,182.0974,182.0974,49398.0
2025-02-24 11:50:00,182.55,182.55,182.14,182.2,56116.0,182.1174,182.1174,181.7084,181.7682,56116.0
2025-02-24 11:55:00,182.18,182.31,182.08,182.2,79972.0,181.7483,181.878,181.6485,181.7682,79972.0
2025-02-24 12:00:00,182.19,182.53,182.11,182.49,52526.0,181.7582,182.0974,181.6784,182.0575,52526.0
2025-02-24 12:05:00,182.49,182.68,182.28,182.57,57265.0,182.0575,182.2471,181.848,182.1373,57265.0
2025-02-24 12:10:00,182.58,182.7,182.51,182.6,56707.0,182.1473,182.267,182.0775,182.1673,56707.0
2025-02-24 12:15:00,182.59,183.05,182.58,183.03,59875.0,182.1573,182.6162,182.1473,182.5962,59875.0
2025-02-24 12:20:00,183.02,183.18,182.99,183.06,87959.0,182.5863,182.7459,182.5563,182.6262,87959.0
2025-02-24 12:25:00,183.06,183.22,182.92,182.97,65521.0,182.6262,182.7858,182.4865,182.5364,65521.0
2025-02-24 12:30:00,182.95,183.0,182.71,182.81,34782.0,182.5164,182.5663,182.277,182.3768,34782.0
2025-02-24 12:35:00,182.81,182.96,182.73,182.94,39222.0,182.3768,182.5264,182.297,182.5065,39222.0
2025-02-24 12:40:00,182.93,183.07,182.92,183.04,57995.0,182.4965,182.6362,182.4865,182.6062,57995.0
2025-02-24 12:45:00,183.06,183.15,182.79,182.87,52439.0,182.6262,182.716,182.3568,182.4366,52439.0
2025-02-24 12:50:00,182.89,182.92,182.62,182.65,56152.0,182.4566,182.4865,182.1872,182.2171,56152.0
2025-02-24 12:55:00,182.64,182.84,182.52,182.57,63948.0,182.2072,182.4067,182.0875,182.1373,63948.0
2025-02-24 13:00:00,182.58,182.68,182.44,182.49,51327.0,182.1473,182.2471,182.0076,182.0575,51327.0
2025-02-24 13:05:00,182.5,182.81,182.47,182.75,45635.0,182.0675,182.3768,182.0376,182.3169,45635.0
2025-02-24 13:10:00,182.76,182.85,182.69,182.84,34567.0,182.3269,182.4167,182.2571,182.4067,34567.0
2025-02-24 13:15:00,182.85,183.02,182.8,182.9,59257.0,182.4167,182.5863,182.3668,182.4666,59257.0
2025-02-24 13:20:00,182.89,182.9,182.65,182.75,49336.0,182.4566,182.4666,182.2171,182.3169,49336.0
2025-02-24 13:25:00,182.76,182.94,182.76,182.87,33591.0,182.3269,182.5065,182.3269,182.4366,33591.0
2025-02-24 13:30:00,182.88,182.9,182.76,182.85,40638.0,182.4466,182.4666,182.3269,182.4167,40638.0
2025-02-24 13:35:00,182.87,182.87,182.67,182.68,47873.0,182.4366,182.4366,182.2371,182.2471,47873.0
2025-02-24 13:40:00,182.68,182.83,182.6,182.75,32883.0,182.2471,182.3967,182.1673,182.3169,32883.0
2025-02-24 13:45:00,182.76,182.81,182.57,182.73,39285.0,182.3269,182.3768,182.1373,182.297,39285.0
2025-02-24 13:50:00,182.71,182.72,182.58,182.67,61301.0,182.277,182.287,182.1473,182.2371,61301.0
2025-02-24 13:55:00,182.67,182.69,182.44,182.6,64026.0,182.2371,182.2571,182.0076,182.1673,64026.0
2025-02-24 14:00:00,182.6,182.74,182.56,182.66,42194.0,182.1673,182.3069,182.1274,182.2271,42194.0
2025-02-24 14:05:00,182.66,182.73,182.6,182.68,41885.0,182.2271,182.297,182.1673,182.2471,41885.0
2025-02-24 14:10:00,182.71,182.71,182.57,182.66,45966.0,182.277,182.277,182.1373,182.2271,45966.0
2025-02-24 14:15:00,182.65,182.65,182.37,182.43,53071.0,182.2171,182.2171,181.9378,181.9977,53071.0
2025-02-24 14:20:00,182.4,182.6,182.4,182.59,50707.0,181.9677,182.1673,181.9677,182.1573,50707.0
2025-02-24 14:25:00,182.58,182.74,182.58,182.64,43592.0,182.1473,182.3069,182.1473,182.2072,43592.0
2025-02-24 14:30:00,182.65,182.78,182.63,182.67,53325.0,182.2171,182.3468,182.1972,182.2371,53325.0
2025-02-24 14:35:00,182.67,182.67,182.42,182.51,49112.0,182.2371,182.2371,181.9877,182.0775,49112.0
2025-02-24 14:40:00,182.5,182.61,182.4,182.48,49740.0,182.0675,182.1772,181.9677,182.0476,49740.0
2025-02-24 14:45:00,182.51,182.51,182.18,182.2,64460.0,182.0775,182.0775,181.7483,181.7682,64460.0
2025-02-24 14:50:00,182.18,182.29,182.13,182.13,50916.0,181.7483,181.858,181.6984,181.6984,50916.0
2025-02-24 14:55:00,182.14,182.3,182.11,182.29,57088.0,181.7084,181.868,181.6784,181.858,57088.0
2025-02-24 15:00:00,182.31,182.41,182.22,182.39,50887.0,181.878,181.9777,181.7882,181.9578,50887.0
2025-02-24 15:05:00,182.42,182.59,182.33,182.49,70247.0,181.9877,182.1573,181.8979,182.0575,70247.0
2025-02-24 15:10:00,182.49,182.49,182.3,182.42,73426.0,182.0575,182.0575,181.868,181.9877,73426.0
2025-02-24 15:15:00,182.41,182.53,182.29,182.42,93517.0,181.9777,182.0974,181.858,181.9877,93517.0
2025-02-24 15:20:00,182.47,182.56,182.25,182.25,106561.0,182.0376,182.1274,181.8181,181.8181,106561.0
2025-02-24 15:25:00,182.25,182.32,182.1,182.16,125097.0,181.8181,181.8879,181.6685,181.7283,125097.0
2025-02-24 15:30:00,182.18,182.42,182.18,182.31,115324.0,181.7483,181.9877,181.7483,181.878,115324.0
2025-02-24 15:35:00,182.31,182.38,182.05,182.09,107327.0,181.878,181.9478,181.6186,181.6585,107327.0
2025-02-24 15:40:00,182.09,182.13,181.97,182.11,153474.0,181.6585,181.6984,181.5388,181.6784,153474.0
2025-02-24 15:45:00,182.13,182.32,182.05,182.17,124730.0,181.6984,181.8879,181.6186,181.7383,124730.0
2025-02-24 15:50:00,182.17,182.17,181.56,181.61,294767.0,181.7383,181.7383,181.1297,181.1796,294767.0
2025-02-24 15:55:00,181.61,181.61,180.88,181.25,1004010.0,181.1796,181.1796,180.4513,180.8205,1004010.0
2025-02-25 09:30:00,180.08,180.58,178.88,180.08,764969.0,179.6532,180.1521,178.4561,179.6532,764969.0
2025-02-25 09:35:00,180.07,180.76,179.92,179.92,213792.0,179.6433,180.3316,179.4936,179.4936,213792.0
2025-02-25 09:40:00,179.93,180.0,179.23,179.26,167122.0,179.5036,179.5734,178.8053,178.8352,167122.0
2025-02-25 09:45:00,179.27,179.65,179.08,179.18,171255.0,178.8452,179.2243,178.6556,178.7554,171255.0
2025-02-25 09:50:00,179.19,179.25,178.58,178.83,257329.0,178.7653,178.8252,178.1568,178.4062,257329.0
2025-02-25 09:55:00,178.81,179.48,178.81,179.16,168603.0,178.3862,179.0547,178.3862,178.7354,168603.0
2025-02-25 10:00:00,179.2,179.3,178.65,178.67,272218.0,178.7753,178.8751,178.2266,178.2466,272218.0
2025-02-25 10:05:00,178.67,179.35,178.54,179.17,174432.0,178.2466,178.925,178.1169,178.7454,174432.0
2025-02-25 10:10:00,179.19,179.44,178.86,178.93,164197.0,178.7653,179.0148,178.4361,178.506,164197.0
2025-02-25 10:15:00,178.94,179.23,177.87,177.93,241659.0,178.5159,178.8053,177.4485,177.5083,241659.0
2025-02-25 10:20:00,177.92,178.31,177.73,178.05,237370.0,177.4984,177.8874,177.3088,177.6281,237370.0
2025-02-25 10:25:00,178.01,178.36,177.51,177.62,229620.0,177.5881,177.9373,177.0893,177.1991,229620.0
2025-02-25 10:30:00,177.62,177.91,177.48,177.61,196327.0,177.1991,177.4884,177.0594,177.1891,196327.0
2025-02-25 10:35:00,177.62,178.0,177.47,177.87,203415.0,177.1991,177.5782,177.0494,177.4485,203415.0
2025-02-25 10:40:00,177.86,177.94,177.41,177.61,162194.0,177.4385,177.5183,176.9896,177.1891,162194.0
2025-02-25 10:45:00,177.58,177.88,177.16,177.65,191006.0,177.1592,177.4585,176.7402,177.229,191006.0
2025-02-25 10:50:00,177.65,178.35,177.53,178.14,199069.0,177.229,177.9273,177.1093,177.7178,199069.0
2025-02-25 10:55:00,178.15,178.18,177.8,177.83,119010.0,177.7278,177.7577,177.3786,177.4086,119010.0
2025-02-25 11:00:00,177.83,177.99,177.47,177.5,141423.0,177.4086,177.5682,177.0494,177.0794,141423.0
2025-02-25 11:05:00,177.53,177.76,177.34,177.49,132866.0,177.1093,177.3387,176.9197,177.0694,132866.0
2025-02-25 11:10:00,177.47,177.75,177.37,177.63,159282.0,177.0494,177.3288,176.9497,177.209,159282.0
2025-02-25 11:15:00,177.62,177.7,177.34,177.41,109630.0,177.1991,177.2789,176.9197,176.9896,109630.0
2025-02-25 11:20:00,177.43,177.61,176.96,177.35,123598.0,177.0095,177.1891,176.5406,176.9297,123598.0
2025-02-25 11:25:00,177.37,177.51,177.08,177.37,82691.0,176.9497,177.0893,176.6603,176.9497,82691.0
2025-02-25 11:30:00,177.38,177.52,176.77,177.17,138556.0,176.9596,177.0993,176.3511,176.7501,138556.0
2025-02-25 11:35:00,177.15,177.51,176.93,177.45,111905.0,176.7302,177.0893,176.5107,177.0295,111905.0
2025-02-25 11:40:00,177.4,177.5,177.19,177.44,89932.0,176.9796,177.0794,176.7701,177.0195,89932.0
2025-02-25 11:45:00,177.43,178.0,177.32,177.94,105286.0,177.0095,177.5782,176.8998,177.5183,105286.0
2025-02-25 11:50:00,177.94,178.17,177.9,178.09,133353.0,177.5183,177.7478,177.4784,177.668,133353.0
2025-02-25 11:55:00,178.1,178.91,178.04,178.77,240493.0,177.6779,178.486,177.6181,178.3463,240493.0
2025-02-25 12:00:00,178.75,178.98,178.59,178.79,82574.0,178.3264,178.5558,178.1668,178.3663,82574.0
2025-02-25 12:05:00,178.81,179.03,178.55,178.71,129033.0,178.3862,178.6057,178.1269,178.2865,129033.0
2025-02-25 12:10:00,178.78,178.98,178.6,178.64,75603.0,178.3563,178.5558,178.1767,178.2167,75603.0
2025-02-25 12:15:00,178.64,178.69,178.41,178.42,48923.0,178.2167,178.2665,177.9872,177.9972,48923.0
2025-02-25 12:20:00,178.41,178.5,178.06,178.39,70098.0,177.9872,178.077,177.638,177.9672,70098.0
2025-02-25 12:25:00,178.41,178.85,178.34,178.82,61783.0,177.9872,178.4262,177.9174,178.3962,61783.0
2025-02-25 12:30:00,178.81,178.87,178.62,178.66,52234.0,178.3862,178.4461,178.1967,178.2366,52234.0
2025-02-25 12:35:00,178.67,178.91,178.53,178.72,57420.0,178.2466,178.486,178.1069,178.2965,57420.0
2025-02-25 12:40:00,178.74,178.85,178.67,178.8,93534.0,178.3164,178.4262,178.2466,178.3763,93534.0
2025-02-25 12:45:00,178.8,178.82,178.59,178.7,79530.0,178.3763,178.3962,178.1668,178.2765,79530.0
2025-02-25 12:50:00,178.7,178.79,178.56,178.67,90429.0,178.2765,178.3663,178.1368,178.2466,90429.0
2025-02-25 12:55:00,178.66,179.14,178.65,179.14,168423.0,178.2366,178.7155,178.2266,178.7155,168423.0
2025-02-25 13:00:00,179.14,179.52,179.06,179.26,86369.0,178.7155,179.0946,178.6357,178.8352,86369.0
2025-02-25 13:05:00,179.25,179.42,179.07,179.07,72207.0,178.8252,178.9948,178.6456,178.6456,72207.0
2025-02-25 13:10:00,179.05,179.19,178.77,178.78,57096.0,178.6257,178.7653,178.3463,178.3563,57096.0
2025-02-25 13:15:00,178.75,178.93,178.67,178.69,78124.0,178.3264,178.506,178.2466,178.2665,78124.0
2025-02-25 13:20:00,178.69,178.96,178.64,178.94,74339.0,178.2665,178.5359,178.2167,178.5159,74339.0
2025-02-25 13:25:00,178.94,178.97,178.51,178.53,67235.0,178.5159,178.5459,178.087,178.1069,67235.0
2025-02-25 13:30:00,178.55,179.02,178.46,178.9,111481.0,178.1269,178.5958,178.0371,178.476,111481.0
2025-02-25 13:35:00,178.92,179.28,178.81,179.25,51157.0,178.496,178.8551,178.3862,178.8252,51157.0
2025-02-25 13:40:00,179.24,179.31,179.15,179.2,57682.0,178.8152,178.8851,178.7254,178.7753,57682.0
2025-02-25 13:45:00,179.19,179.5,179.17,179.34,56262.0,178.7653,179.0746,178.7454,178.915,56262.0
2025-02-25 13:50:00,179.34,179.56,179.24,179.28,64105.0,178.915,179.1345,178.8152,178.8551,64105.0
2025-02-25 13:55:00,179.27,179.27,179.07,179.12,55080.0,178.8452,178.8452,178.6456,178.6955,55080.0
2025-02-25 14:00:00,179.12,179.23,179.02,179.11,43511.0,178.6955,178.8053,178.5958,178.6855,43511.0
2025-02-25 14:05:00,179.1,179.15,178.96,179.04,102685.0,178.6756,178.7254,178.5359,178.6157,102685.0
2025-02-25 14:10:00,179.02,179.04,178.67,178.69,44828.0,178.5958,178.6157,178.2466,178.2665,44828.0
2025-02-25 14:15:00,178.7,178.98,178.54,178.84,57905.0,178.2765,178.5558,178.1169,178.4162,57905.0
2025-02-25 14:20:00,178.84,178.84,178.56,178.63,68033.0,178.4162,178.4162,178.1368,178.2067,68033.0
2025-02-25 14:25:00,178.64,178.76,178.5,178.54,80212.0,178.2167,178.3364,178.077,178.1169,80212.0
2025-02-25 14:30:00,178.53,178.65,178.4,178.63,140197.0,178.1069,178.2266,177.9772,178.2067,140197.0
2025-02-25 14:35:00,178.61,178.69,178.3,178.62,123172.0,178.1867,178.2665,177.8775,178.1967,123172.0
2025-02-25 14:40:00,178.63,178.67,178.43,178.55,138506.0,178.2067,178.2466,178.0072,178.1269,138506.0
2025-02-25 14:45:00,178.58,178.6,178.36,178.48,59434.0,178.1568,178.1767,177.9373,178.057,59434.0
2025-02-25 14:50:00,178.46,178.66,178.37,178.45,79719.0,178.0371,178.2366,177.9473,178.0271,79719.0
2025-02-25 14:55:00,178.46,178.67,178.4,178.65,86786.0,178.0371,178.2466,177.9772,178.2266,86786.0
2025-02-25 15:00:00,178.64,178.69,178.45,178.6,99176.0,178.2167,178.2665,178.0271,178.1767,99176.0
2025-02-25 15:05:00,178.6,178.66,178.39,178.47,67809.0,178.1767,178.2366,177.9672,178.0471,67809.0
2025-02-25 15:10:00,178.48,178.52,178.31,178.44,116639.0,178.057,178.0969,177.8874,178.0171,116639.0
2025-02-25 15:15:00,178.42,178.44,178.25,178.35,124229.0,177.9972,178.0171,177.8276,177.9273,124229.0
2025-02-25 15:20:00,178.36,178.54,178.18,178.53,117411.0,177.9373,178.1169,177.7577,178.1069,117411.0
2025-02-25 15:25:00,178.53,178.54,178.05,178.16,107034.0,178.1069,178.1169,177.6281,177.7378,107034.0
2025-02-25 15:30:00,178.16,178.2,177.8,177.85,131436.0,177.7378,177.7777,177.3786,177.4285,131436.0
2025-02-25 15:35:00,177.85,178.06,177.59,177.67,168717.0,177.4285,177.638,177.1691,177.249,168717.0
2025-02-25 15:40:00,177.67,178.11,177.63,177.94,150617.0,177.249,177.6879,177.209,177.5183,150617.0
2025-02-25 15:45:00,177.92,178.03,177.75,177.87,161031.0,177.4984,177.6081,177.3288,177.4485,161031.0
2025-02-25 15:50:00,177.8,177.88,177.11,177.14,309077.0,177.3786,177.4585,176.6903,176.7202,309077.0
2025-02-25 15:55:00,177.14,177.47,177.0,177.4,704175.0,176.7202,177.0494,176.5805,176.9796,704175.0
2025-02-26 09:30:00,176.98,176.99,175.63,176.23,948604.0,176.5606,176.5706,175.2138,175.8124,948604.0
2025-02-26 09:35:00,176.21,176.47,175.86,176.39,320799.0,175.7924,176.0518,175.4432,175.972,320799.0
2025-02-26 09:40:00,176.38,176.49,174.93,175.45,378731.0,175.962,176.0717,174.5154,175.0342,378731.0
2025-02-26 09:45:00,175.46,176.54,175.35,176.39,277844.0,175.0442,176.1216,174.9344,175.972,277844.0
2025-02-26 09:50:00,176.39,176.89,176.25,176.87,204305.0,175.972,176.4708,175.8323,176.4508,204305.0
2025-02-26 09:55:00,176.87,177.05,176.57,177.0,225121.0,176.4508,176.6304,176.1516,176.5805,225121.0
2025-02-26 10:00:00,177.0,177.7,176.75,177.55,202492.0,176.5805,177.2789,176.3311,177.1292,202492.0
2025-02-26 10:05:00,177.54,177.9,177.09,177.84,246953.0,177.1193,177.4784,176.6703,177.4185,246953.0
2025-02-26 10:10:00,177.81,177.89,177.22,177.39,261427.0,177.3886,177.4684,176.8,176.9696,261427.0
2025-02-26 10:15:00,177.39,178.08,177.31,177.91,193043.0,176.9696,177.658,176.8898,177.4884,193043.0
2025-02-26 10:20:00,177.91,178.05,177.64,177.69,192711.0,177.4884,177.6281,177.219,177.2689,192711.0
2025-02-26 10:25:00,177.68,177.87,176.97,177.13,316255.0,177.2589,177.4485,176.5506,176.7102,316255.0
2025-02-26 10:30:00,177.15,177.48,177.05,177.32,205525.0,176.7302,177.0594,176.6304,176.8998,205525.0
2025-02-26 10:35:00,177.31,177.61,177.14,177.2,159570.0,176.8898,177.1891,176.7202,176.7801,159570.0
2025-02-26 10:40:00,177.22,177.38,177.11,177.17,182365.0,176.8,176.9596,176.6903,176.7501,182365.0
2025-02-26 10:45:00,177.18,177.4,177.14,177.4,148649.0,176.7601,176.9796,176.7202,176.9796,148649.0
2025-02-26 10:50:00,177.39,177.6,177.09,177.29,196656.0,176.9696,177.1791,176.6703,176.8699,196656.0
2025-02-26 10:55:00,177.29,177.66,177.26,177.63,211411.0,176.8699,177.239,176.8399,177.209,211411.0
2025-02-26 11:00:00,177.64,177.76,177.36,177.5,147959.0,177.219,177.3387,176.9397,177.0794,147959.0
2025-02-26 11:05:00,177.52,177.66,177.18,177.21,140402.0,177.0993,177.239,176.7601,176.79,140402.0
2025-02-26 11:10:00,177.19,177.33,176.98,177.12,133123.0,176.7701,176.9098,176.5606,176.7003,133123.0
2025-02-26 11:15:00,177.14,177.35,177.07,177.28,93759.0,176.7202,176.9297,176.6504,176.8599,93759.0
2025-02-26 11:20:00,177.29,177.53,177.24,177.41,79484.0,176.8699,177.1093,176.82,176.9896,79484.0
2025-02-26 11:25:00,177.41,177.56,177.27,177.36,109060.0,176.9896,177.1392,176.8499,176.9397,109060.0
2025-02-26 11:30:00,177.37,177.41,176.95,177.01,142942.0,176.9497,176.9896,176.5307,176.5905,142942.0
2025-02-26 11:35:00,177.0,177.25,176.94,177.15,86454.0,176.5805,176.8299,176.5207,176.7302,86454.0
2025-02-26 11:40:00,177.14,177.25,176.84,177.08,115952.0,176.7202,176.8299,176.4209,176.6603,115952.0
2025-02-26 11:45:00,177.07,177.2,176.89,176.99,95686.0,176.6504,176.7801,176.4708,176.5706,95686.0
2025-02-26 11:50:00,177.0,177.02,176.74,176.88,116581.0,176.5805,176.6005,176.3212,176.4608,116581.0
2025-02-26 11:55:00,176.87,176.95,176.58,176.61,119381.0,176.4508,176.5307,176.1615,176.1915,119381.0
2025-02-26 12:00:00,176.63,176.64,176.39,176.49,148616.0,176.2114,176.2214,175.972,176.0717,148616.0
2025-02-26 12:05:00,176.5,176.93,176.48,176.64,119646.0,176.0817,176.5107,176.0618,176.2214,119646.0
2025-02-26 12:10:00,176.64,176.93,176.64,176.79,87685.0,176.2214,176.5107,176.2214,176.371,87685.0
2025-02-26 12:15:00,176.79,176.81,176.36,176.52,209081.0,176.371,176.391,175.9421,176.1017,209081.0
2025-02-26 12:20:00,176.54,176.55,174.52,176.11,201422.0,176.1216,176.1316,174.1064,175.6926,201422.0
2025-02-26 12:25:00,176.12,176.39,176.05,176.3,134269.0,175.7026,175.972,175.6328,175.8822,134269.0
2025-02-26 12:30:00,176.31,176.38,175.99,176.02,195432.0,175.8922,175.962,175.5729,175.6029,195432.0
2025-02-26 12:35:00,176.05,176.05,175.52,175.53,207653.0,175.6328,175.6328,175.104,175.114,207653.0
2025-02-26 12:40:00,175.53,175.78,175.35,175.68,219359.0,175.114,175.3634,174.9344,175.2637,219359.0
2025-02-26 12:45:00,175.67,175.78,175.52,175.55,149090.0,175.2537,175.3634,175.104,175.134,149090.0
2025-02-26 12:50:00,175.55,175.59,175.12,175.39,200912.0,175.134,175.1739,174.705,174.9744,200912.0
2025-02-26 12:55:00,175.41,175.41,174.92,175.2,240885.0,174.9943,174.9943,174.5055,174.7848,240885.0
2025-02-26 13:00:00,175.19,175.34,174.89,175.05,204771.0,174.7748,174.9245,174.4755,174.6352,204771.0
2025-02-26 13:05:00,175.04,175.32,174.97,175.32,111935.0,174.6252,174.9045,174.5553,174.9045,111935.0
2025-02-26 13:10:00,175.3,175.4,175.12,175.15,130862.0,174.8846,174.9843,174.705,174.7349,130862.0
2025-02-26 13:15:00,175.15,175.29,174.81,175.26,137752.0,174.7349,174.8746,174.3957,174.8447,137752.0
2025-02-26 13:20:00,175.29,175.44,175.13,175.22,75708.0,174.8746,175.0242,174.715,174.8048,75708.0
2025-02-26 13:25:00,175.23,175.25,174.74,174.78,127634.0,174.8147,174.8347,174.3259,174.3658,127634.0
2025-02-26 13:30:00,174.76,175.22,174.68,175.12,131526.0,174.3458,174.8048,174.266,174.705,131526.0
2025-02-26 13:35:00,175.1,175.2,175.03,175.08,77105.0,174.685,174.7848,174.6152,174.6651,77105.0
2025-02-26 13:40:00,175.08,175.21,174.83,174.94,102066.0,174.6651,174.7948,174.4157,174.5254,102066.0
2025-02-26 13:45:00,174.96,175.16,174.48,175.1,246004.0,174.5454,174.7449,174.0665,174.685,246004.0
2025-02-26 13:50:00,175.11,175.2,174.82,174.9,82824.0,174.695,174.7848,174.4057,174.4855,82824.0
2025-02-26 13:55:00,174.88,174.9,174.26,174.53,161513.0,174.4656,174.4855,173.847,174.1164,161513.0
2025-02-26 14:00:00,174.52,174.74,174.3,174.38,139826.0,174.1064,174.3259,173.8869,173.9667,139826.0
2025-02-26 14:05:00,174.37,174.41,174.12,174.34,120558.0,173.9568,173.9967,173.7074,173.9268,120558.0
2025-02-26 14:10:00,174.35,174.53,174.28,174.49,95944.0,173.9368,174.1164,173.867,174.0765,95944.0
2025-02-26 14:15:00,174.51,174.55,174.29,174.51,88220.0,174.0964,174.1363,173.877,174.0964,88220.0
2025-02-26 14:20:00,174.5,174.61,174.22,174.29,139367.0,174.0865,174.1962,173.8071,173.877,139367.0
2025-02-26 14:25:00,174.26,174.46,174.21,174.27,181848.0,173.847,174.0466,173.7972,173.857,181848.0
2025-02-26 14:30:00,174.26,174.3,174.06,174.17,125950.0,173.847,173.8869,173.6475,173.7572,125950.0
2025-02-26 14:35:00,174.17,174.22,173.92,174.06,166309.0,173.7572,173.8071,173.5078,173.6475,166309.0
2025-02-26 14:40:00,174.05,174.18,173.93,174.07,125561.0,173.6375,173.7672,173.5178,173.6575,125561.0
2025-02-26 14:45:00,174.06,174.12,173.9,174.05,120457.0,173.6475,173.7074,173.4879,173.6375,120457.0
2025-02-26 14:50:00,174.05,174.17,173.96,174.05,144639.0,173.6375,173.7572,173.5477,173.6375,144639.0
2025-02-26 14:55:00,174.07,174.07,173.66,173.9,139938.0,173.6575,173.6575,173.2485,173.4879,139938.0
2025-02-26 15:00:00,173.9,173.92,173.59,173.71,166239.0,173.4879,173.5078,173.1786,173.2983,166239.0
2025-02-26 15:05:00,173.73,174.26,173.72,174.26,131995.0,173.3183,173.847,173.3083,173.847,131995.0
2025-02-26 15:10:00,174.27,174.41,174.13,174.22,149377.0,173.857,173.9967,173.7173,173.8071,149377.0
2025-02-26 15:15:00,174.22,174.5,174.11,174.43,174475.0,173.8071,174.0865,173.6974,174.0166,174475.0
2025-02-26 15:20:00,174.45,174.66,174.24,174.6,181720.0,174.0366,174.2461,173.8271,174.1862,181720.0
2025-02-26 15:25:00,174.6,174.79,174.59,174.66,129699.0,174.1862,174.3758,174.1763,174.2461,129699.0
2025-02-26 15:30:00,174.65,174.85,174.53,174.83,193450.0,174.2361,174.4356,174.1164,174.4157,193450.0
2025-02-26 15:35:00,174.85,174.9,174.51,174.64,193733.0,174.4356,174.4855,174.0964,174.2261,193733.0
2025-02-26 15:40:00,174.66,174.8,174.43,174.76,188422.0,174.2461,174.3858,174.0166,174.3458,188422.0
2025-02-26 15:45:00,174.75,175.03,174.69,174.84,228057.0,174.3359,174.6152,174.276,174.4257,228057.0
2025-02-26 15:50:00,174.87,175.01,174.51,174.78,333485.0,174.4556,174.5953,174.0964,174.3658,333485.0
2025-02-26 15:55:00,174.79,174.86,174.35,174.68,559175.0,174.3758,174.4456,173.9368,174.266,559175.0
2025-02-27 09:30:00,175.91,176.15,175.31,176.02,589680.0,175.4931,175.7326,174.8945,175.6029,589680.0
2025-02-27 09:35:00,176.0,176.59,175.8,175.94,325628.0,175.5829,176.1715,175.3834,175.5231,325628.0
2025-02-27 09:40:00,175.94,175.94,174.2,174.34,288379.0,175.5231,175.5231,173.7872,173.9268,288379.0
2025-02-27 09:45:00,174.35,174.53,173.15,173.38,348508.0,173.9368,174.1164,172.7397,172.9691,348508.0
2025-02-27 09:50:00,173.38,173.48,172.69,172.71,337087.0,172.9691,173.0689,172.2808,172.3007,337087.0
2025-02-27 09:55:00,172.73,172.75,171.92,172.04,428527.0,172.3207,172.3406,171.5126,171.6323,428527.0
2025-02-27 10:00:00,172.03,172.2,171.03,172.13,385596.0,171.6223,171.7919,170.6247,171.7221,385596.0
2025-02-27 10:05:00,172.11,172.53,171.55,171.78,214744.0,171.7021,172.1211,171.1435,171.3729,214744.0
2025-02-27 10:10:00,171.78,172.87,171.63,172.71,266716.0,171.3729,172.4603,171.2233,172.3007,266716.0
2025-02-27 10:15:00,172.71,173.38,172.66,173.07,279963.0,172.3007,172.9691,172.2508,172.6599,279963.0
2025-02-27 10:20:00,173.06,173.49,172.61,173.02,145152.0,172.6499,173.0789,172.2009,172.61,145152.0
2025-02-27 10:25:00,173.04,173.07,172.81,172.94,127695.0,172.6299,172.6599,172.4005,172.5302,127695.0
2025-02-27 10:30:00,172.92,172.94,171.92,172.16,200505.0,172.5102,172.5302,171.5126,171.752,200505.0
2025-02-27 10:35:00,172.14,172.72,171.97,172.29,165763.0,171.7321,172.3107,171.5625,171.8817,165763.0
2025-02-27 10:40:00,172.32,172.4,172.14,172.22,140584.0,171.9116,171.9914,171.7321,171.8119,140584.0
2025-02-27 10:45:00,172.24,172.41,172.01,172.18,149018.0,171.8318,172.0014,171.6024,171.772,149018.0
2025-02-27 10:50:00,172.17,172.17,171.75,171.81,123985.0,171.762,171.762,171.343,171.4028,123985.0
2025-02-27 10:55:00,171.79,172.01,171.71,171.78,123315.0,171.3829,171.6024,171.3031,171.3729,123315.0
2025-02-27 11:00:00,171.78,172.36,171.68,172.36,162070.0,171.3729,171.9515,171.2731,171.9515,162070.0
2025-02-27 11:05:00,172.39,172.57,172.3,172.5,149362.0,171.9815,172.161,171.8917,172.0912,149362.0
2025-02-27 11:10:00,172.5,173.23,172.49,173.17,198411.0,172.0912,172.8195,172.0812,172.7596,198411.0
2025-02-27 11:15:00,173.16,173.7,173.12,173.62,198010.0,172.7496,173.2884,172.7097,173.2085,198010.0
2025-02-27 11:20:00,173.63,173.65,173.27,173.44,190917.0,173.2185,173.2385,172.8594,173.029,190917.0
2025-02-27 11:25:00,173.43,173.49,172.88,172.97,144190.0,173.019,173.0789,172.4703,172.5601,144190.0
2025-02-27 11:30:00,172.97,173.31,172.9,173.16,193837.0,172.5601,172.8993,172.4903,172.7496,193837.0
2025-02-27 11:35:00,173.14,173.22,172.72,172.74,118505.0,172.7297,172.8095,172.3107,172.3306,118505.0
2025-02-27 11:40:00,172.73,172.95,172.66,172.81,150126.0,172.3207,172.5401,172.2508,172.4005,150126.0
2025-02-27 11:45:00,172.81,172.94,172.73,172.85,91107.0,172.4005,172.5302,172.3207,172.4404,91107.0
2025-02-27 11:50:00,172.85,172.87,172.38,172.56,88239.0,172.4404,172.4603,171.9715,172.1511,88239.0
2025-02-27 11:55:00,172.56,172.69,172.44,172.52,88511.0,172.1511,172.2808,172.0313,172.1112,88511.0
2025-02-27 12:00:00,172.54,172.59,172.31,172.37,127484.0,172.1311,172.181,171.9017,171.9615,127484.0
2025-02-27 12:05:00,172.38,172.42,172.14,172.27,103173.0,171.9715,172.0114,171.7321,171.8617,103173.0
2025-02-27 12:10:00,172.25,172.42,172.12,172.35,86054.0,171.8418,172.0114,171.7121,171.9416,86054.0
2025-02-27 12:15:00,172.37,172.47,172.1,172.32,106125.0,171.9615,172.0613,171.6922,171.9116,106125.0
2025-02-27 12:20:00,172.32,172.63,172.23,172.6,78961.0,171.9116,172.2209,171.8218,172.191,78961.0
2025-02-27 12:25:00,172.61,173.15,172.6,173.14,106776.0,172.2009,172.7397,172.191,172.7297,106776.0
2025-02-27 12:30:00,173.14,173.38,173.14,173.26,90427.0,172.7297,172.9691,172.7297,172.8494,90427.0
2025-02-27 12:35:00,173.27,173.45,173.14,173.14,103611.0,172.8594,173.039,172.7297,172.7297,103611.0
2025-02-27 12:40:00,173.13,173.14,172.62,172.66,80931.0,172.7197,172.7297,172.2109,172.2508,80931.0
2025-02-27 12:45:00,172.67,172.88,172.53,172.55,63998.0,172.2608,172.4703,172.1211,172.1411,63998.0
2025-02-27 12:50:00,172.58,172.75,172.44,172.66,72806.0,172.171,172.3406,172.0313,172.2508,72806.0
2025-02-27 12:55:00,172.65,172.68,172.47,172.64,66457.0,172.2408,172.2708,172.0613,172.2309,66457.0
2025-02-27 13:00:00,172.64,172.8,172.38,172.38,99920.0,172.2309,172.3905,171.9715,171.9715,99920.0
2025-02-27 13:05:00,172.39,172.65,172.24,172.62,80001.0,171.9815,172.2408,171.8318,172.2109,80001.0
2025-02-27 13:10:00,172.6,172.98,172.54,172.95,81395.0,172.191,172.5701,172.1311,172.5401,81395.0
2025-02-27 13:15:00,172.93,173.07,172.75,172.91,108463.0,172.5202,172.6599,172.3406,172.5002,108463.0
2025-02-27 13:20:00,172.91,173.19,172.77,173.17,93575.0,172.5002,172.7796,172.3606,172.7596,93575.0
2025-02-27 13:25:00,173.18,173.19,172.75,172.78,93292.0,172.7696,172.7796,172.3406,172.3705,93292.0
2025-02-27 13:30:00,172.81,173.16,172.74,173.15,77268.0,172.4005,172.7496,172.3306,172.7397,77268.0
2025-02-27 13:35:00,173.16,173.3,173.08,173.2,96936.0,172.7496,172.8893,172.6698,172.7895,96936.0
2025-02-27 13:40:00,173.2,173.25,173.0,173.06,83752.0,172.7895,172.8394,172.59,172.6499,83752.0
2025-02-27 13:45:00,173.06,173.25,172.95,173.14,75270.0,172.6499,172.8394,172.5401,172.7297,75270.0
2025-02-27 13:50:00,173.15,173.15,172.91,173.11,55833.0,172.7397,172.7397,172.5002,172.6998,55833.0
2025-02-27 13:55:00,173.12,173.22,172.74,172.76,68261.0,172.7097,172.8095,172.3306,172.3506,68261.0
2025-02-27 14:00:00,172.76,172.86,172.51,172.84,91889.0,172.3506,172.4504,172.1012,172.4304,91889.0
2025-02-27 14:05:00,172.84,172.89,172.74,172.79,70213.0,172.4304,172.4803,172.3306,172.3805,70213.0
2025-02-27 14:10:00,172.79,172.8,172.53,172.59,82232.0,172.3805,172.3905,172.1211,172.181,82232.0
2025-02-27 14:15:00,172.59,172.62,172.27,172.38,88346.0,172.181,172.2109,171.8617,171.9715,88346.0
2025-02-27 14:20:00,172.37,172.39,171.85,171.89,122160.0,171.9615,171.9815,171.4427,171.4826,122160.0
2025-02-27 14:25:00,171.89,172.02,171.79,171.89,107855.0,171.4826,171.6123,171.3829,171.4826,107855.0
2025-02-27 14:30:00,171.91,171.91,171.36,171.63,133905.0,171.5026,171.5026,170.9539,171.2233,133905.0
2025-02-27 14:35:00,171.61,171.9,171.52,171.71,130152.0,171.2033,171.4926,171.1135,171.3031,130152.0
2025-02-27 14:40:00,171.72,171.73,171.32,171.63,148782.0,171.3131,171.323,170.914,171.2233,148782.0
2025-02-27 14:45:00,171.61,171.73,171.39,171.44,165358.0,171.2033,171.323,170.9838,171.0337,165358.0
2025-02-27 14:50:00,171.45,171.78,171.28,171.78,112162.0,171.0437,171.3729,170.8741,171.3729,112162.0
2025-02-27 14:55:00,171.76,171.79,171.57,171.61,154437.0,171.353,171.3829,171.1634,171.2033,154437.0
2025-02-27 15:00:00,171.62,171.64,170.96,171.14,147763.0,171.2133,171.2332,170.5549,170.7344,147763.0
2025-02-27 15:05:00,171.15,171.22,170.88,171.0,168415.0,170.7444,170.8142,170.475,170.5948,168415.0
2025-02-27 15:10:00,170.97,171.04,170.6,170.87,140854.0,170.5648,170.6347,170.1957,170.4651,140854.0
2025-02-27 15:15:00,170.85,170.92,170.57,170.66,202244.0,170.4451,170.5149,170.1658,170.2556,202244.0
2025-02-27 15:20:00,170.67,171.02,170.54,170.75,246404.0,170.2655,170.6147,170.1358,170.3454,246404.0
2025-02-27 15:25:00,170.76,170.91,170.43,170.46,166873.0,170.3553,170.505,170.0261,170.056,166873.0
2025-02-27 15:30:00,170.45,170.99,170.45,170.77,210229.0,170.0461,170.5848,170.0461,170.3653,210229.0
2025-02-27 15:35:00,170.76,171.02,170.74,170.77,205691.0,170.3553,170.6147,170.3354,170.3653,205691.0
2025-02-27 15:40:00,170.77,170.92,170.47,170.72,245665.0,170.3653,170.5149,170.066,170.3154,245665.0
2025-02-27 15:45:00,170.72,170.77,170.43,170.66,279863.0,170.3154,170.3653,170.0261,170.2556,279863.0
2025-02-27 15:50:00,170.65,170.85,170.27,170.44,449867.0,170.2456,170.4451,169.8665,170.0361,449867.0
2025-02-27 15:55:00,170.43,170.5,169.75,170.26,1317124.0,170.0261,170.0959,169.3477,169.8565,1317124.0
2025-02-28 09:30:00,170.4,170.71,168.39,168.91,1476013.0,169.9962,170.3054,167.9909,168.5097,1476013.0
2025-02-28 09:35:00,168.93,170.32,168.91,170.25,804371.0,168.5297,169.9164,168.5097,169.8465,804371.0
2025-02-28 09:40:00,170.26,171.8,170.06,171.15,398587.0,169.8565,171.3929,169.657,170.7444,398587.0
2025-02-28 09:45:00,171.17,171.21,170.34,170.52,224552.0,170.7644,170.8043,169.9363,170.1159,224552.0
2025-02-28 09:50:00,170.5,170.71,170.07,170.2,214252.0,170.0959,170.3054,169.667,169.7967,214252.0
2025-02-28 09:55:00,170.21,170.54,169.69,170.47,184861.0,169.8066,170.1358,169.2879,170.066,184861.0
2025-02-28 10:00:00,170.46,170.64,169.73,170.24,198292.0,170.056,170.2356,169.3278,169.8366,198292.0
2025-02-28 10:05:00,170.23,170.28,169.82,170.11,160268.0,169.8266,169.8765,169.4176,169.7069,160268.0
2025-02-28 10:10:00,170.12,170.43,169.95,170.28,201191.0,169.7168,170.0261,169.5472,169.8765,201191.0
2025-02-28 10:15:00,170.26,170.45,170.01,170.04,165225.0,169.8565,170.0461,169.6071,169.637,165225.0
2025-02-28 10:20:00,170.05,171.05,169.91,170.97,173246.0,169.647,170.6446,169.5073,170.5648,173246.0
2025-02-28 10:25:00,170.95,171.23,170.83,171.22,160446.0,170.5449,170.8242,170.4252,170.8142,160446.0
2025-02-28 10:30:00,171.2,171.21,170.57,170.68,217635.0,170.7943,170.8043,170.1658,170.2755,217635.0
2025-02-28 10:35:00,170.69,170.73,170.22,170.57,180719.0,170.2855,170.3254,169.8166,170.1658,180719.0
2025-02-28 10:40:00,170.58,170.61,170.11,170.21,142822.0,170.1758,170.2057,169.7069,169.8066,142822.0
2025-02-28 10:45:00,170.2,170.64,170.16,170.3,193479.0,169.7967,170.2356,169.7567,169.8964,193479.0
2025-02-28 10:50:00,170.29,170.77,170.28,170.6,134781.0,169.8864,170.3653,169.8765,170.1957,134781.0
2025-02-28 10:55:00,170.61,170.96,170.55,170.94,93489.0,170.2057,170.5549,170.1458,170.5349,93489.0
2025-02-28 11:00:00,170.93,171.08,170.73,170.81,137529.0,170.5249,170.6746,170.3254,170.4052,137529.0
2025-02-28 11:05:00,170.82,171.01,170.7,170.85,108058.0,170.4152,170.6047,170.2955,170.4451,108058.0
2025-02-28 11:10:00,170.89,171.1,170.52,170.58,139150.0,170.485,170.6945,170.1159,170.1758,139150.0
2025-02-28 11:15:00,170.59,170.59,170.08,170.31,182145.0,170.1857,170.1857,169.6769,169.9064,182145.0
2025-02-28 11:20:00,170.31,170.46,170.01,170.05,152491.0,169.9064,170.056,169.6071,169.647,152491.0
2025-02-28 11:25:00,170.09,170.1,169.73,169.78,204230.0,169.6869,169.6969,169.3278,169.3776,204230.0
2025-02-28 11:30:00,169.76,170.1,169.63,170.05,222574.0,169.3577,169.6969,169.228,169.647,222574.0
2025-02-28 11:35:00,170.11,170.31,169.98,170.23,93237.0,169.7069,169.9064,169.5772,169.8266,93237.0
2025-02-28 11:40:00,170.23,170.62,170.23,170.52,89273.0,169.8266,170.2157,169.8266,170.1159,89273.0
2025-02-28 11:45:00,170.51,170.58,170.31,170.47,75448.0,170.1059,170.1758,169.9064,170.066,75448.0
2025-02-28 11:50:00,170.48,170.59,170.16,170.59,112819.0,170.076,170.1857,169.7567,170.1857,112819.0
2025-02-28 11:55:00,170.59,170.62,170.35,170.4,91642.0,170.1857,170.2157,169.9463,169.9962,91642.0
2025-02-28 12:00:00,170.39,170.55,170.16,170.21,62543.0,169.9862,170.1458,169.7567,169.8066,62543.0
2025-02-28 12:05:00,170.19,170.43,170.03,170.29,74304.0,169.7867,170.0261,169.6271,169.8864,74304.0
2025-02-28 12:10:00,170.26,170.68,170.24,170.65,79397.0,169.8565,170.2755,169.8366,170.2456,79397.0
2025-02-28 12:15:00,170.64,170.94,170.53,170.87,82602.0,170.2356,170.5349,170.1259,170.4651,82602.0
2025-02-28 12:20:00,170.86,171.02,170.22,170.37,136395.0,170.4551,170.6147,169.8166,169.9663,136395.0
2025-02-28 12:25:00,170.37,170.63,170.33,170.46,93871.0,169.9663,170.2256,169.9263,170.056,93871.0
2025-02-28 12:30:00,170.48,170.56,170.28,170.49,82508.0,170.076,170.1558,169.8765,170.086,82508.0
2025-02-28 12:35:00,170.5,170.62,170.32,170.49,69786.0,170.0959,170.2157,169.9164,170.086,69786.0
2025-02-28 12:40:00,170.49,170.49,169.81,169.93,124299.0,170.086,170.086,169.4076,169.5273,124299.0
2025-02-28 12:45:00,169.95,170.09,169.59,169.61,129758.0,169.5472,169.6869,169.1881,169.2081,129758.0
2025-02-28 12:50:00,169.64,170.09,169.52,169.9,104654.0,169.238,169.6869,169.1183,169.4974,104654.0
2025-02-28 12:55:00,169.89,169.91,169.57,169.58,95854.0,169.4874,169.5073,169.1681,169.1781,95854.0
2025-02-28 13:00:00,169.56,169.82,169.51,169.69,74186.0,169.1582,169.4176,169.1083,169.2879,74186.0
2025-02-28 13:05:00,169.68,169.75,169.44,169.48,94538.0,169.2779,169.3477,169.0385,169.0784,94538.0
2025-02-28 13:10:00,169.49,169.57,169.34,169.5,109109.0,169.0883,169.1681,168.9387,169.0983,109109.0
2025-02-28 13:15:00,169.5,169.68,169.04,169.28,205990.0,169.0983,169.2779,168.6394,168.8788,205990.0
2025-02-28 13:20:00,169.31,169.46,169.11,169.17,100629.0,168.9088,169.0584,168.7092,168.7691,100629.0
2025-02-28 13:25:00,169.19,170.0,169.17,169.95,129241.0,168.789,169.5971,168.7691,169.5472,129241.0
2025-02-28 13:30:00,169.92,170.05,169.66,169.93,89434.0,169.5173,169.647,169.2579,169.5273,89434.0
2025-02-28 13:35:00,169.93,170.18,169.82,170.04,113440.0,169.5273,169.7767,169.4176,169.637,113440.0
2025-02-28 13:40:00,170.03,170.29,169.8,170.07,120904.0,169.6271,169.8864,169.3976,169.667,120904.0
2025-02-28 13:45:00,170.13,170.2,169.7,169.81,84661.0,169.7268,169.7967,169.2978,169.4076,84661.0
2025-02-28 13:50:00,169.8,170.02,169.7,169.76,77404.0,169.3976,169.6171,169.2978,169.3577,77404.0
2025-02-28 13:55:00,169.75,169.8,169.02,169.04,132243.0,169.3477,169.3976,168.6195,168.6394,132243.0
2025-02-28 14:00:00,169.04,169.44,168.96,169.11,106065.0,168.6394,169.0385,168.5596,168.7092,106065.0
2025-02-28 14:05:00,169.14,169.33,168.98,169.09,87806.0,168.7392,168.9287,168.5795,168.6893,87806.0
2025-02-28 14:10:00,169.09,169.21,168.96,169.0,142976.0,168.6893,168.809,168.5596,168.5995,142976.0
2025-02-28 14:15:00,169.01,169.42,169.01,169.41,86649.0,168.6095,169.0185,168.6095,169.0085,86649.0
2025-02-28 14:20:00,169.43,169.44,168.98,169.3,82699.0,169.0285,169.0385,168.5795,168.8988,82699.0
2025-02-28 14:25:00,169.29,169.43,169.17,169.32,82359.0,168.8888,169.0285,168.7691,168.9187,82359.0
2025-02-28 14:30:00,169.32,169.66,169.17,169.55,96584.0,168.9187,169.2579,168.7691,169.1482,96584.0
2025-02-28 14:35:00,169.56,170.1,169.52,169.97,103958.0,169.1582,169.6969,169.1183,169.5672,103958.0
2025-02-28 14:40:00,169.97,170.26,169.85,170.13,92694.0,169.5672,169.8565,169.4475,169.7268,92694.0
2025-02-28 14:45:00,170.16,170.35,170.09,170.34,80048.0,169.7567,169.9463,169.6869,169.9363,80048.0
2025-02-28 14:50:00,170.33,170.47,170.11,170.23,103838.0,169.9263,170.066,169.7069,169.8266,103838.0
2025-02-28 14:55:00,170.23,170.37,169.99,170.21,94606.0,169.8266,169.9663,169.5872,169.8066,94606.0
2025-02-28 15:00:00,170.2,170.85,170.18,170.82,153760.0,169.7967,170.4451,169.7767,170.4152,153760.0
2025-02-28 15:05:00,170.81,170.99,170.66,170.89,107441.0,170.4052,170.5848,170.2556,170.485,107441.0
2025-02-28 15:10:00,170.91,170.92,170.64,170.88,91106.0,170.505,170.5149,170.2356,170.475,91106.0
2025-02-28 15:15:00,170.85,170.92,170.65,170.69,90128.0,170.4451,170.5149,170.2456,170.2855,90128.0
2025-02-28 15:20:00,170.67,170.79,170.46,170.67,96945.0,170.2655,170.3853,170.056,170.2655,96945.0
2025-02-28 15:25:00,170.69,171.05,170.63,171.02,148554.0,170.2855,170.6446,170.2256,170.6147,148554.0
2025-02-28 15:30:00,171.03,171.03,170.4,170.43,138678.0,170.6247,170.6247,169.9962,170.0261,138678.0
2025-02-28 15:35:00,170.41,170.68,170.37,170.59,171238.0,170.0062,170.2755,169.9663,170.1857,171238.0
2025-02-28 15:40:00,170.59,170.92,170.56,170.75,192820.0,170.1857,170.5149,170.1558,170.3454,192820.0
2025-02-28 15:45:00,170.73,171.1,170.67,171.03,152953.0,170.3254,170.6945,170.2655,170.6247,152953.0
2025-02-28 15:50:00,171.04,172.06,170.78,171.8,536882.0,170.6347,171.6522,170.3753,171.3929,536882.0
2025-02-28 15:55:00,171.79,172.5,171.72,172.16,1158238.0,171.3829,172.0912,171.3131,171.752,1158238.0
2025-03-03 09:30:00,173.71,175.0,173.22,174.69,1364412.0,173.2983,174.5853,172.8095,174.276,1364412.0
2025-03-03 09:35:00,174.69,174.71,172.94,172.99,352540.0,174.276,174.296,172.5302,172.58,352540.0
2025-03-03 09:40:00,172.99,173.46,172.61,173.41,312684.0,172.58,173.0489,172.2009,172.999,312684.0
2025-03-03 09:45:00,173.41,173.57,172.42,172.51,307411.0,172.999,173.1587,172.0114,172.1012,307411.0
2025-03-03 09:50:00,172.52,172.85,172.19,172.2,214857.0,172.1112,172.4404,171.7819,171.7919,214857.0
2025-03-03 09:55:00,172.19,172.23,171.35,171.57,264998.0,171.7819,171.8218,170.9439,171.1634,264998.0
2025-03-03 10:00:00,171.53,171.88,170.78,171.74,290339.0,171.1235,171.4727,170.3753,171.333,290339.0
2025-03-03 10:05:00,171.74,171.93,171.1,171.25,161846.0,171.333,171.5226,170.6945,170.8442,161846.0
2025-03-03 10:10:00,171.22,172.13,171.17,171.74,130660.0,170.8142,171.7221,170.7644,171.333,130660.0
2025-03-03 10:15:00,171.73,171.93,171.56,171.69,106472.0,171.323,171.5226,171.1534,171.2831,106472.0
2025-03-03 10:20:00,171.66,172.48,171.65,172.2,206858.0,171.2532,172.0713,171.2432,171.7919,206858.0
2025-03-03 10:25:00,172.2,172.57,171.97,172.48,152018.0,171.7919,172.161,171.5625,172.0713,152018.0
2025-03-03 10:30:00,172.48,172.69,172.09,172.36,158437.0,172.0713,172.2808,171.6822,171.9515,158437.0
2025-03-03 10:35:00,172.36,172.55,171.94,172.34,135347.0,171.9515,172.1411,171.5325,171.9316,135347.0
2025-03-03 10:40:00,172.34,172.75,172.16,172.69,112539.0,171.9316,172.3406,171.752,172.2808,112539.0
2025-03-03 10:45:00,172.65,172.67,172.1,172.29,94221.0,172.2408,172.2608,171.6922,171.8817,94221.0
2025-03-03 10:50:00,172.28,172.79,172.12,172.69,94507.0,171.8717,172.3805,171.7121,172.2808,94507.0
2025-03-03 10:55:00,172.71,172.74,171.77,171.83,112519.0,172.3007,172.3306,171.3629,171.4228,112519.0
2025-03-03 11:00:00,171.9,172.25,171.83,172.11,101227.0,171.4926,171.8418,171.4228,171.7021,101227.0
2025-03-03 11:05:00,172.13,172.36,171.95,172.13,87006.0,171.7221,171.9515,171.5425,171.7221,87006.0
2025-03-03 11:10:00,172.16,172.32,171.79,172.12,72883.0,171.752,171.9116,171.3829,171.7121,72883.0
2025-03-03 11:15:00,172.13,172.45,171.91,172.41,95261.0,171.7221,172.0413,171.5026,172.0014,95261.0
2025-03-03 11:20:00,172.4,172.74,172.3,172.72,98545.0,171.9914,172.3306,171.8917,172.3107,98545.0
2025-03-03 11:25:00,172.71,172.71,171.96,172.0,72089.0,172.3007,172.3007,171.5525,171.5924,72089.0
2025-03-03 11:30:00,172.0,172.25,171.96,172.06,71811.0,171.5924,171.8418,171.5525,171.6522,71811.0
2025-03-03 11:35:00,172.04,172.24,171.82,171.92,104616.0,171.6323,171.8318,171.4128,171.5126,104616.0
2025-03-03 11:40:00,171.92,171.93,171.52,171.65,123058.0,171.5126,171.5226,171.1135,171.2432,123058.0
2025-03-03 11:45:00,171.68,171.86,171.6,171.81,100051.0,171.2731,171.4527,171.1933,171.4028,100051.0
2025-03-03 11:50:00,171.81,172.07,171.73,171.9,91419.0,171.4028,171.6622,171.323,171.4926,91419.0
2025-03-03 11:55:00,171.91,172.09,171.8,171.94,79401.0,171.5026,171.6822,171.3929,171.5325,79401.0
2025-03-03 12:00:00,171.91,171.98,171.75,171.75,76942.0,171.5026,171.5724,171.343,171.343,76942.0
2025-03-03 12:05:00,171.74,171.98,171.57,171.65,109936.0,171.333,171.5724,171.1634,171.2432,109936.0
2025-03-03 12:10:00,171.66,171.81,171.54,171.7,65342.0,171.2532,171.4028,171.1335,171.2931,65342.0
2025-03-03 12:15:00,171.7,171.89,171.55,171.65,81225.0,171.2931,171.4826,171.1435,171.2432,81225.0
2025-03-03 12:20:00,171.67,171.8,171.6,171.66,90211.0,171.2632,171.3929,171.1933,171.2532,90211.0
2025-03-03 12:25:00,171.64,171.75,171.54,171.73,65991.0,171.2332,171.343,171.1335,171.323,65991.0
2025-03-03 12:30:00,171.75,171.83,171.64,171.69,74425.0,171.343,171.4228,171.2332,171.2831,74425.0
2025-03-03 12:35:00,171.68,171.74,171.5,171.7,53870.0,171.2731,171.333,171.0936,171.2931,53870.0
2025-03-03 12:40:00,171.72,171.82,171.54,171.55,67823.0,171.3131,171.4128,171.1335,171.1435,67823.0
2025-03-03 12:45:00,171.56,171.57,171.21,171.37,83929.0,171.1534,171.1634,170.8043,170.9639,83929.0
2025-03-03 12:50:00,171.36,171.47,171.09,171.09,56728.0,170.9539,171.0636,170.6845,170.6845,56728.0
2025-03-03 12:55:00,171.08,171.17,170.75,171.12,138476.0,170.6746,170.7644,170.3454,170.7145,138476.0
2025-03-03 13:00:00,171.1,171.17,170.82,170.86,95033.0,170.6945,170.7644,170.4152,170.4551,95033.0
2025-03-03 13:05:00,170.81,170.83,170.22,170.34,108999.0,170.4052,170.4252,169.8166,169.9363,108999.0
2025-03-03 13:10:00,170.33,170.44,170.13,170.26,146599.0,169.9263,170.0361,169.7268,169.8565,146599.0
2025-03-03 13:15:00,170.27,170.56,170.23,170.46,154490.0,169.8665,170.1558,169.8266,170.056,154490.0
2025-03-03 13:20:00,170.47,170.73,170.26,170.54,117573.0,170.066,170.3254,169.8565,170.1358,117573.0
2025-03-03 13:25:00,170.54,170.54,169.92,170.0,122279.0,170.1358,170.1358,169.5173,169.5971,122279.0
2025-03-03 13:30:00,169.98,170.3,169.92,169.96,112123.0,169.5772,169.8964,169.5173,169.5572,112123.0
2025-03-03 13:35:00,169.96,170.06,169.68,169.78,132271.0,169.5572,169.657,169.2779,169.3776,132271.0
2025-03-03 13:40:00,169.77,170.23,169.75,170.03,145419.0,169.3677,169.8266,169.3477,169.6271,145419.0
2025-03-03 13:45:00,170.02,170.7,169.92,170.24,157339.0,169.6171,170.2955,169.5173,169.8366,157339.0
2025-03-03 13:50:00,170.25,170.57,170.13,170.32,81908.0,169.8465,170.1658,169.7268,169.9164,81908.0
2025-03-03 13:55:00,170.32,170.57,170.22,170.47,85570.0,169.9164,170.1658,169.8166,170.066,85570.0
2025-03-03 14:00:00,170.46,170.98,170.41,170.92,123961.0,170.056,170.5748,170.0062,170.5149,123961.0
2025-03-03 14:05:00,170.94,171.0,170.72,170.91,81478.0,170.5349,170.5948,170.3154,170.505,81478.0
2025-03-03 14:10:00,170.89,170.97,170.72,170.79,95973.0,170.485,170.5648,170.3154,170.3853,95973.0
2025-03-03 14:15:00,170.82,170.86,170.34,170.45,87047.0,170.4152,170.4551,169.9363,170.0461,87047.0
2025-03-03 14:20:00,170.46,170.78,170.45,170.63,91543.0,170.056,170.3753,170.0461,170.2256,91543.0
2025-03-03 14:25:00,170.61,170.61,170.42,170.55,67022.0,170.2057,170.2057,170.0161,170.1458,67022.0
2025-03-03 14:30:00,170.55,170.88,170.51,170.69,98964.0,170.1458,170.475,170.1059,170.2855,98964.0
2025-03-03 14:35:00,170.67,170.81,170.51,170.74,67941.0,170.2655,170.4052,170.1059,170.3354,67941.0
2025-03-03 14:40:00,170.74,171.05,170.73,170.9,77311.0,170.3354,170.6446,170.3254,170.495,77311.0
2025-03-03 14:45:00,170.88,170.88,170.34,170.38,75840.0,170.475,170.475,169.9363,169.9762,75840.0
2025-03-03 14:50:00,170.38,170.57,169.57,169.78,168792.0,169.9762,170.1658,169.1681,169.3776,168792.0
2025-03-03 14:55:00,169.8,170.04,169.5,169.51,160875.0,169.3976,169.637,169.0983,169.1083,160875.0
2025-03-03 15:00:00,169.51,169.51,168.82,168.93,237113.0,169.1083,169.1083,168.4199,168.5297,237113.0
2025-03-03 15:05:00,168.91,169.02,168.57,168.62,206649.0,168.5097,168.6195,168.1705,168.2204,206649.0
2025-03-03 15:10:00,168.63,168.72,168.1,168.53,218903.0,168.2304,168.3202,167.7016,168.1306,218903.0
2025-03-03 15:15:00,168.51,168.96,168.49,168.55,232023.0,168.1107,168.5596,168.0907,168.1506,232023.0
2025-03-03 15:20:00,168.55,168.73,168.14,168.18,212043.0,168.1506,168.3301,167.7415,167.7814,212043.0
2025-03-03 15:25:00,168.18,168.43,167.93,168.08,254804.0,167.7814,168.0308,167.532,167.6817,254804.0
2025-03-03 15:30:00,168.06,168.59,168.06,168.18,176856.0,167.6617,168.1905,167.6617,167.7814,176856.0
2025-03-03 15:35:00,168.17,168.39,167.95,168.13,178161.0,167.7715,167.9909,167.552,167.7316,178161.0
2025-03-03 15:40:00,168.11,168.18,167.64,167.85,249139.0,167.7116,167.7814,167.2427,167.4522,249139.0
2025-03-03 15:45:00,167.85,168.43,167.82,168.21,263831.0,167.4522,168.0308,167.4223,167.8114,263831.0
2025-03-03 15:50:00,168.2,168.52,167.77,168.34,477930.0,167.8014,168.1206,167.3724,167.9411,477930.0
2025-03-03 15:55:00,168.34,168.69,168.0,168.69,854405.0,167.9411,168.2902,167.6019,168.2902,854405.0
2025-03-04 09:30:00,167.98,169.23,167.54,168.84,1124197.0,167.5819,168.829,167.143,168.4399,1124197.0
2025-03-04 09:35:00,168.88,169.92,168.61,169.21,385926.0,168.4798,169.5173,168.2104,168.809,385926.0
2025-03-04 09:40:00,169.21,169.56,168.19,168.86,428408.0,168.809,169.1582,167.7914,168.4598,428408.0
2025-03-04 09:45:00,168.84,169.63,168.58,169.04,270130.0,168.4399,169.228,168.1805,168.6394,270130.0
2025-03-04 09:50:00,169.04,169.19,168.64,169.17,368477.0,168.6394,168.789,168.2404,168.7691,368477.0
2025-03-04 09:55:00,169.17,169.59,168.48,168.53,374604.0,168.7691,169.1881,168.0807,168.1306,374604.0
2025-03-04 10:00:00,168.5,168.83,167.8,168.57,373955.0,168.1007,168.4299,167.4023,168.1705,373955.0
2025-03-04 10:05:00,168.58,168.79,168.18,168.46,257755.0,168.1805,168.39,167.7814,168.0608,257755.0
2025-03-04 10:10:00,168.42,169.06,168.1,168.83,282985.0,168.0209,168.6594,167.7016,168.4299,282985.0
2025-03-04 10:15:00,168.83,168.83,167.71,167.85,200269.0,168.4299,168.4299,167.3126,167.4522,200269.0
2025-03-04 10:20:00,167.87,168.07,167.56,167.96,441865.0,167.4722,167.6717,167.1629,167.562,441865.0
2025-03-04 10:25:00,167.94,168.55,167.73,168.3,569275.0,167.542,168.1506,167.3325,167.9012,569275.0
2025-03-04 10:30:00,168.3,169.65,168.2,169.25,455523.0,167.9012,169.248,167.8014,168.8489,455523.0
2025-03-04 10:35:00,169.22,169.73,169.06,169.3,201520.0,168.819,169.3278,168.6594,168.8988,201520.0
2025-03-04 10:40:00,169.31,169.6,168.94,169.24,183462.0,168.9088,169.1981,168.5396,168.8389,183462.0
2025-03-04 10:45:00,169.2,169.48,168.71,169.24,325043.0,168.799,169.0784,168.3102,168.8389,325043.0
2025-03-04 10:50:00,169.24,169.34,168.77,168.97,312551.0,168.8389,168.9387,168.37,168.5696,312551.0
2025-03-04 10:55:00,169.0,169.35,168.82,169.24,339785.0,168.5995,168.9487,168.4199,168.8389,339785.0
2025-03-04 11:00:00,169.22,169.46,168.88,169.31,204743.0,168.819,169.0584,168.4798,168.9088,204743.0
2025-03-04 11:05:00,169.3,169.44,168.92,169.22,355605.0,168.8988,169.0385,168.5197,168.819,355605.0
2025-03-04 11:10:00,169.22,170.03,168.99,169.98,340586.0,168.819,169.6271,168.5895,169.5772,340586.0
2025-03-04 11:15:00,169.95,170.03,169.4,169.53,158667.0,169.5472,169.6271,168.9985,169.1282,158667.0
2025-03-04 11:20:00,169.53,169.78,169.44,169.58,170522.0,169.1282,169.3776,169.0385,169.1781,170522.0
2025-03-04 11:25:00,169.57,169.58,168.9,169.21,165800.0,169.1681,169.1781,168.4997,168.809,165800.0
2025-03-04 11:30:00,169.24,169.81,169.2,169.65,172413.0,168.8389,169.4076,168.799,169.248,172413.0
2025-03-04 11:35:00,169.67,170.37,169.58,170.16,201083.0,169.2679,169.9663,169.1781,169.7567,201083.0
2025-03-04 11:40:00,170.16,171.12,170.07,171.01,277996.0,169.7567,170.7145,169.667,170.6047,277996.0
2025-03-04 11:45:00,170.99,171.48,170.85,171.45,188087.0,170.5848,171.0736,170.4451,171.0437,188087.0
2025-03-04 11:50:00,171.44,171.95,171.21,171.75,274349.0,171.0337,171.5425,170.8043,171.343,274349.0
2025-03-04 11:55:00,171.75,172.4,171.7,172.24,299488.0,171.343,171.9914,171.2931,171.8318,299488.0
2025-03-04 12:00:00,172.23,172.44,171.98,172.32,265623.0,171.8218,172.0313,171.5724,171.9116,265623.0
2025-03-04 12:05:00,172.33,172.44,171.98,172.16,139898.0,171.9216,172.0313,171.5724,171.752,139898.0
2025-03-04 12:10:00,172.15,172.39,171.81,171.97,121400.0,171.742,171.9815,171.4028,171.5625,121400.0
2025-03-04 12:15:00,171.98,172.39,171.81,172.27,184343.0,171.5724,171.9815,171.4028,171.8617,184343.0
2025-03-04 12:20:00,172.23,172.69,172.23,172.5,220327.0,171.8218,172.2808,171.8218,172.0912,220327.0
2025-03-04 12:25:00,172.5,173.11,172.44,172.71,211288.0,172.0912,172.6998,172.0313,172.3007,211288.0
2025-03-04 12:30:00,172.67,172.72,172.27,172.67,140538.0,172.2608,172.3107,171.8617,172.2608,140538.0
2025-03-04 12:35:00,172.66,172.75,172.41,172.5,135383.0,172.2508,172.3406,172.0014,172.0912,135383.0
2025-03-04 12:40:00,172.48,172.55,171.95,172.25,179901.0,172.0713,172.1411,171.5425,171.8418,179901.0
2025-03-04 12:45:00,172.23,172.69,172.16,172.24,146060.0,171.8218,172.2808,171.752,171.8318,146060.0
2025-03-04 12:50:00,172.28,172.62,171.94,172.37,155600.0,171.8717,172.2109,171.5325,171.9615,155600.0
2025-03-04 12:55:00,172.37,172.45,172.21,172.37,115364.0,171.9615,172.0413,171.8019,171.9615,115364.0
2025-03-04 13:00:00,172.39,172.5,172.04,172.4,85638.0,171.9815,172.0912,171.6323,171.9914,85638.0
2025-03-04 13:05:00,172.37,173.15,172.29,173.1,129154.0,171.9615,172.7397,171.8817,172.6898,129154.0
2025-03-04 13:10:00,173.09,173.63,173.06,173.48,156522.0,172.6798,173.2185,172.6499,173.0689,156522.0
2025-03-04 13:15:00,173.44,173.56,172.64,172.81,108783.0,173.029,173.1487,172.2309,172.4005,108783.0
2025-03-04 13:20:00,172.81,172.94,172.48,172.66,82376.0,172.4005,172.5302,172.0713,172.2508,82376.0
2025-03-04 13:25:00,172.65,172.7,172.23,172.42,84494.0,172.2408,172.2907,171.8218,172.0114,84494.0
2025-03-04 13:30:00,172.41,172.87,172.17,172.82,107751.0,172.0014,172.4603,171.762,172.4104,107751.0
2025-03-04 13:35:00,172.81,173.13,172.59,173.12,68988.0,172.4005,172.7197,172.181,172.7097,68988.0
2025-03-04 13:40:00,173.14,173.37,172.89,173.32,113164.0,172.7297,172.9591,172.4803,172.9093,113164.0
2025-03-04 13:45:00,173.33,173.45,173.08,173.17,89498.0,172.9192,173.039,172.6698,172.7596,89498.0
2025-03-04 13:50:00,173.17,173.64,173.08,173.61,84636.0,172.7596,173.2285,172.6698,173.1986,84636.0
2025-03-04 13:55:00,173.59,173.85,173.53,173.58,134246.0,173.1786,173.438,173.1188,173.1686,134246.0
2025-03-04 14:00:00,173.59,173.98,173.58,173.94,106814.0,173.1786,173.5677,173.1686,173.5278,106814.0
2025-03-04 14:05:00,173.9,174.19,173.8,173.8,121917.0,173.4879,173.7772,173.3881,173.3881,121917.0
2025-03-04 14:10:00,173.82,173.84,173.52,173.63,114640.0,173.4081,173.428,173.1088,173.2185,114640.0
2025-03-04 14:15:00,173.64,173.72,173.41,173.52,65146.0,173.2285,173.3083,172.999,173.1088,65146.0
2025-03-04 14:20:00,173.55,174.06,173.51,173.9,92783.0,173.1387,173.6475,173.0988,173.4879,92783.0
2025-03-04 14:25:00,173.93,174.2,173.76,173.98,208782.0,173.5178,173.7872,173.3482,173.5677,208782.0
2025-03-04 14:30:00,173.99,174.15,173.86,174.11,201785.0,173.5777,173.7373,173.448,173.6974,201785.0
2025-03-04 14:35:00,174.12,174.32,173.99,174.09,159028.0,173.7074,173.9069,173.5777,173.6774,159028.0
2025-03-04 14:40:00,174.07,174.19,173.74,174.11,81886.0,173.6575,173.7772,173.3283,173.6974,81886.0
2025-03-04 14:45:00,174.12,174.27,173.99,174.09,128674.0,173.7074,173.857,173.5777,173.6774,128674.0
2025-03-04 14:50:00,174.09,174.22,173.94,174.02,123689.0,173.6774,173.8071,173.5278,173.6076,123689.0
2025-03-04 14:55:00,174.03,174.2,173.98,174.09,85857.0,173.6176,173.7872,173.5677,173.6774,85857.0
2025-03-04 15:00:00,174.08,174.38,173.95,174.17,131689.0,173.6675,173.9667,173.5378,173.7572,131689.0
2025-03-04 15:05:00,174.16,174.65,174.08,174.59,276254.0,173.7473,174.2361,173.6675,174.1763,276254.0
2025-03-04 15:10:00,174.58,174.78,174.43,174.75,149512.0,174.1663,174.3658,174.0166,174.3359,149512.0
2025-03-04 15:15:00,174.76,175.17,174.71,175.11,295800.0,174.3458,174.7549,174.296,174.695,295800.0
2025-03-04 15:20:00,175.11,175.15,174.87,175.05,182464.0,174.695,174.7349,174.4556,174.6352,182464.0
2025-03-04 15:25:00,175.03,175.03,174.64,174.71,130023.0,174.6152,174.6152,174.2261,174.296,130023.0
2025-03-04 15:30:00,174.71,174.77,173.31,173.43,255599.0,174.296,174.3558,172.8993,173.019,255599.0
2025-03-04 15:35:00,173.44,173.57,173.07,173.07,202275.0,173.029,173.1587,172.6599,172.6599,202275.0
2025-03-04 15:40:00,173.06,173.43,172.76,173.24,182650.0,172.6499,173.019,172.3506,172.8294,182650.0
2025-03-04 15:45:00,173.3,173.48,172.7,172.77,152719.0,172.8893,173.0689,172.2907,172.3606,152719.0
2025-03-04 15:50:00,172.75,172.75,171.64,172.22,539478.0,172.3406,172.3406,171.2332,171.8119,539478.0
2025-03-04 15:55:00,172.27,172.81,172.19,172.66,1021854.0,171.8617,172.4005,171.7819,172.2508,1021854.0
2025-03-05 09:30:00,172.23,173.42,172.1,172.82,566054.0,171.8218,173.009,171.6922,172.4104,566054.0
2025-03-05 09:35:00,172.84,172.86,171.43,172.06,320285.0,172.4304,172.4504,171.0237,171.6522,320285.0
2025-03-05 09:40:00,172.08,173.26,172.06,173.1,241923.0,171.6722,172.8494,171.6522,172.6898,241923.0
2025-03-05 09:45:00,173.11,173.2,172.29,172.34,260766.0,172.6998,172.7895,171.8817,171.9316,260766.0
2025-03-05 09:50:00,172.31,172.59,171.57,171.66,224590.0,171.9017,172.181,171.1634,171.2532,224590.0
2025-03-05 09:55:00,171.66,171.94,171.02,171.75,230933.0,171.2532,171.5325,170.6147,171.343,230933.0
2025-03-05 10:00:00,172.0,173.05,171.79,172.61,237068.0,171.5924,172.6399,171.3829,172.2009,237068.0
2025-03-05 10:05:00,172.63,173.19,172.5,172.88,251022.0,172.2209,172.7796,172.0912,172.4703,251022.0
2025-03-05 10:10:00,172.84,172.97,172.23,172.58,125040.0,172.4304,172.5601,171.8218,172.171,125040.0
2025-03-05 10:15:00,172.54,172.6,172.06,172.27,112078.0,172.1311,172.191,171.6522,171.8617,112078.0
2025-03-05 10:20:00,172.23,172.39,171.79,171.93,174834.0,171.8218,171.9815,171.3829,171.5226,174834.0
2025-03-05 10:25:00,171.9,172.11,171.65,171.91,136565.0,171.4926,171.7021,171.2432,171.5026,136565.0
2025-03-05 10:30:00,171.95,172.24,171.76,172.0,117037.0,171.5425,171.8318,171.353,171.5924,117037.0
2025-03-05 10:35:00,172.0,172.43,171.97,172.3,67211.0,171.5924,172.0214,171.5625,171.8917,67211.0
2025-03-05 10:40:00,172.34,172.36,171.87,172.17,82807.0,171.9316,171.9515,171.4627,171.762,82807.0
2025-03-05 10:45:00,172.15,172.28,171.86,172.03,84031.0,171.742,171.8717,171.4527,171.6223,84031.0
2025-03-05 10:50:00,172.06,172.42,171.7,172.38,97425.0,171.6522,172.0114,171.2931,171.9715,97425.0
2025-03-05 10:55:00,172.38,172.59,172.17,172.25,105314.0,171.9715,172.181,171.762,171.8418,105314.0
2025-03-05 11:00:00,172.23,172.23,171.78,171.94,84283.0,171.8218,171.8218,171.3729,171.5325,84283.0
2025-03-05 11:05:00,171.94,172.05,171.76,171.85,79466.0,171.5325,171.6423,171.353,171.4427,79466.0
2025-03-05 11:10:00,171.85,171.89,171.15,171.48,183828.0,171.4427,171.4826,170.7444,171.0736,183828.0
2025-03-05 11:15:00,171.5,171.57,171.12,171.4,102645.0,171.0936,171.1634,170.7145,170.9938,102645.0
2025-03-05 11:20:00,171.38,171.89,171.18,171.83,109290.0,170.9739,171.4826,170.7743,171.4228,109290.0
2025-03-05 11:25:00,171.82,171.92,171.38,171.91,91696.0,171.4128,171.5126,170.9739,171.5026,91696.0
2025-03-05 11:30:00,171.84,171.84,171.13,171.19,63165.0,171.4328,171.4328,170.7244,170.7843,63165.0
2025-03-05 11:35:00,171.21,171.51,171.14,171.36,82226.0,170.8043,171.1035,170.7344,170.9539,82226.0
2025-03-05 11:40:00,171.38,171.38,170.93,171.1,84806.0,170.9739,170.9739,170.5249,170.6945,84806.0
2025-03-05 11:45:00,171.12,171.36,170.95,171.23,55351.0,170.7145,170.9539,170.5449,170.8242,55351.0
2025-03-05 11:50:00,171.21,171.46,170.99,171.4,57092.0,170.8043,171.0537,170.5848,170.9938,57092.0
2025-03-05 11:55:00,171.42,172.29,171.32,171.71,187167.0,171.0138,171.8817,170.914,171.3031,187167.0
2025-03-05 12:00:00,171.68,172.04,171.48,171.57,96042.0,171.2731,171.6323,171.0736,171.1634,96042.0
2025-03-05 12:05:00,171.55,172.0,171.55,171.98,50495.0,171.1435,171.5924,171.1435,171.5724,50495.0
2025-03-05 12:10:00,171.95,172.34,171.84,172.04,56745.0,171.5425,171.9316,171.4328,171.6323,56745.0
2025-03-05 12:15:00,172.04,172.36,172.0,172.24,66434.0,171.6323,171.9515,171.5924,171.8318,66434.0
2025-03-05 12:20:00,172.25,172.92,172.14,172.73,190231.0,171.8418,172.5102,171.7321,172.3207,190231.0
2025-03-05 12:25:00,172.73,172.9,172.54,172.84,104124.0,172.3207,172.4903,172.1311,172.4304,104124.0
2025-03-05 12:30:00,172.86,173.08,172.81,172.94,137932.0,172.4504,172.6698,172.4005,172.5302,137932.0
2025-03-05 12:35:00,172.96,173.1,172.89,173.06,117697.0,172.5501,172.6898,172.4803,172.6499,117697.0
2025-03-05 12:40:00,173.1,173.26,173.05,173.18,71912.0,172.6898,172.8494,172.6399,172.7696,71912.0
2025-03-05 12:45:00,173.19,173.46,172.82,173.4,182313.0,172.7796,173.0489,172.4104,172.9891,182313.0
2025-03-05 12:50:00,173.43,174.32,173.42,174.17,313898.0,173.019,173.9069,173.009,173.7572,313898.0
2025-03-05 12:55:00,174.2,174.88,174.18,174.77,186078.0,173.7872,174.4656,173.7672,174.3558,186078.0
2025-03-05 13:00:00,174.75,174.8,173.98,174.38,177340.0,174.3359,174.3858,173.5677,173.9667,177340.0
2025-03-05 13:05:00,174.37,174.37,173.34,173.65,189563.0,173.9568,173.9568,172.9292,173.2385,189563.0
2025-03-05 13:10:00,173.62,174.75,173.59,174.66,221432.0,173.2085,174.3359,173.1786,174.2461,221432.0
2025-03-05 13:15:00,174.61,174.99,174.18,174.33,143334.0,174.1962,174.5753,173.7672,173.9169,143334.0
2025-03-05 13:20:00,174.3,174.5,174.1,174.36,39499.0,173.8869,174.0865,173.6874,173.9468,39499.0
2025-03-05 13:25:00,174.37,174.44,174.02,174.11,51116.0,173.9568,174.0266,173.6076,173.6974,51116.0
2025-03-05 13:30:00,174.12,174.38,173.69,174.11,77062.0,173.7074,173.9667,173.2784,173.6974,77062.0
2025-03-05 13:35:00,174.15,174.32,173.82,174.15,71461.0,173.7373,173.9069,173.4081,173.7373,71461.0
2025-03-05 13:40:00,174.17,174.17,173.77,173.9,54101.0,173.7572,173.7572,173.3582,173.4879,54101.0
2025-03-05 13:45:00,173.91,174.33,173.9,174.13,77034.0,173.4979,173.9169,173.4879,173.7173,77034.0
2025-03-05 13:50:00,174.15,174.58,174.13,174.53,79046.0,173.7373,174.1663,173.7173,174.1164,79046.0
2025-03-05 13:55:00,174.55,174.65,174.42,174.59,75821.0,174.1363,174.2361,174.0067,174.1763,75821.0
2025-03-05 14:00:00,174.56,174.72,174.35,174.69,75588.0,174.1463,174.3059,173.9368,174.276,75588.0
2025-03-05 14:05:00,174.71,175.07,174.59,175.07,119622.0,174.296,174.6551,174.1763,174.6551,119622.0
2025-03-05 14:10:00,175.06,175.21,174.96,175.09,85587.0,174.6451,174.7948,174.5454,174.6751,85587.0
2025-03-05 14:15:00,175.09,175.23,174.63,174.68,102827.0,174.6751,174.8147,174.2162,174.266,102827.0
2025-03-05 14:20:00,174.71,175.13,174.51,175.1,92182.0,174.296,174.715,174.0964,174.685,92182.0
2025-03-05 14:25:00,175.12,175.13,174.84,174.89,109469.0,174.705,174.715,174.4257,174.4755,109469.0
2025-03-05 14:30:00,174.88,175.15,174.85,174.99,59315.0,174.4656,174.7349,174.4356,174.5753,59315.0
2025-03-05 14:35:00,175.02,175.12,174.62,174.97,113416.0,174.6052,174.705,174.2062,174.5553,113416.0
2025-03-05 14:40:00,174.99,175.26,174.97,175.04,98419.0,174.5753,174.8447,174.5553,174.6252,98419.0
2025-03-05 14:45:00,175.06,175.3,174.89,175.22,84064.0,174.6451,174.8846,174.4755,174.8048,84064.0
2025-03-05 14:50:00,175.25,175.4,175.12,175.23,94089.0,174.8347,174.9843,174.705,174.8147,94089.0
2025-03-05 14:55:00,175.22,175.46,175.1,175.12,88943.0,174.8048,175.0442,174.685,174.705,88943.0
2025-03-05 15:00:00,175.17,175.67,175.08,175.51,84392.0,174.7549,175.2537,174.6651,175.0941,84392.0
2025-03-05 15:05:00,175.49,175.65,175.33,175.48,95118.0,175.0741,175.2337,174.9145,175.0641,95118.0
2025-03-05 15:10:00,175.48,175.61,175.35,175.55,77110.0,175.0641,175.1938,174.9344,175.134,77110.0
2025-03-05 15:15:00,175.56,175.59,174.75,174.94,115857.0,175.144,175.1739,174.3359,174.5254,115857.0
2025-03-05 15:20:00,174.97,175.19,174.66,175.0,150447.0,174.5553,174.7748,174.2461,174.5853,150447.0
2025-03-05 15:25:00,174.99,175.52,174.96,175.47,134779.0,174.5753,175.104,174.5454,175.0542,134779.0
2025-03-05 15:30:00,175.43,175.53,175.06,175.23,158203.0,175.0143,175.114,174.6451,174.8147,158203.0
2025-03-05 15:35:00,175.24,175.29,175.05,175.14,103935.0,174.8247,174.8746,174.6352,174.7249,103935.0
2025-03-05 15:40:00,175.15,175.55,175.05,175.53,194177.0,174.7349,175.134,174.6352,175.114,194177.0
2025-03-05 15:45:00,175.5,175.5,175.05,175.07,161911.0,175.0841,175.0841,174.6352,174.6551,161911.0
2025-03-05 15:50:00,175.06,175.75,174.89,175.5,403269.0,174.6451,175.3335,174.4755,175.0841,403269.0
2025-03-05 15:55:00,175.49,175.5,174.86,175.0,549737.0,175.0741,175.0841,174.4456,174.5853,549737.0
2025-03-06 09:30:00,172.54,174.03,172.5,173.95,692143.0,172.1311,173.6176,172.0912,173.5378,692143.0
2025-03-06 09:35:00,173.93,174.53,173.29,174.46,306896.0,173.5178,174.1164,172.8793,174.0466,306896.0
2025-03-06 09:40:00,174.47,174.55,173.38,173.86,277759.0,174.0565,174.1363,172.9691,173.448,277759.0
2025-03-06 09:45:00,173.87,174.31,173.75,173.97,175731.0,173.458,173.8969,173.3382,173.5577,175731.0
2025-03-06 09:50:00,173.97,174.08,173.66,173.91,179191.0,173.5577,173.6675,173.2485,173.4979,179191.0
2025-03-06 09:55:00,173.89,174.31,173.62,173.96,145908.0,173.4779,173.8969,173.2085,173.5477,145908.0
2025-03-06 10:00:00,173.96,174.86,173.61,174.5,186135.0,173.5477,174.4456,173.1986,174.0865,186135.0
2025-03-06 10:05:00,174.46,175.21,174.46,174.82,216535.0,174.0466,174.7948,174.0466,174.4057,216535.0
2025-03-06 10:10:00,174.79,175.19,174.54,175.13,123483.0,174.3758,174.7748,174.1264,174.715,123483.0
2025-03-06 10:15:00,175.11,175.77,175.03,175.72,155753.0,174.695,175.3535,174.6152,175.3036,155753.0
2025-03-06 10:20:00,175.71,176.2,175.6,176.07,279984.0,175.2936,175.7824,175.1839,175.6527,279984.0
2025-03-06 10:25:00,176.09,176.47,175.64,176.35,196789.0,175.6727,176.0518,175.2238,175.9321,196789.0
2025-03-06 10:30:00,176.32,176.39,175.79,175.96,134026.0,175.9022,175.972,175.3734,175.543,134026.0
2025-03-06 10:35:00,175.98,176.6,175.79,176.58,178049.0,175.563,176.1815,175.3734,176.1615,178049.0
2025-03-06 10:40:00,176.55,176.73,176.17,176.26,117629.0,176.1316,176.3112,175.7525,175.8423,117629.0
2025-03-06 10:45:00,176.22,176.37,175.88,176.15,145399.0,175.8024,175.952,175.4632,175.7326,145399.0
2025-03-06 10:50:00,176.13,176.17,175.63,175.69,119064.0,175.7126,175.7525,175.2138,175.2736,119064.0
2025-03-06 10:55:00,175.69,176.14,175.57,175.97,122738.0,175.2736,175.7226,175.1539,175.553,122738.0
2025-03-06 11:00:00,176.0,176.37,176.0,176.25,116124.0,175.5829,175.952,175.5829,175.8323,116124.0
2025-03-06 11:05:00,176.23,176.5,175.94,176.48,99900.0,175.8124,176.0817,175.5231,176.0618,99900.0
2025-03-06 11:10:00,176.48,176.59,176.2,176.39,130891.0,176.0618,176.1715,175.7824,175.972,130891.0
2025-03-06 11:15:00,176.39,176.64,176.23,176.44,146490.0,175.972,176.2214,175.8124,176.0219,146490.0
2025-03-06 11:20:00,176.44,176.56,175.74,176.29,117771.0,176.0219,176.1416,175.3235,175.8722,117771.0
2025-03-06 11:25:00,176.31,176.49,175.6,176.17,198288.0,175.8922,176.0717,175.1839,175.7525,198288.0
2025-03-06 11:30:00,176.15,176.61,176.01,176.5,118749.0,175.7326,176.1915,175.5929,176.0817,118749.0
2025-03-06 11:35:00,176.48,176.52,175.61,175.71,124398.0,176.0618,176.1017,175.1938,175.2936,124398.0
2025-03-06 11:40:00,175.72,175.79,175.32,175.45,122664.0,175.3036,175.3734,174.9045,175.0342,122664.0
2025-03-06 11:45:00,175.45,175.7,175.23,175.4,101090.0,175.0342,175.2836,174.8147,174.9843,101090.0
2025-03-06 11:50:00,175.36,175.37,174.73,174.86,119597.0,174.9444,174.9544,174.3159,174.4456,119597.0
2025-03-06 11:55:00,174.83,174.84,174.31,174.36,89632.0,174.4157,174.4257,173.8969,173.9468,89632.0
2025-03-06 12:00:00,174.3,174.71,173.97,174.01,127166.0,173.8869,174.296,173.5577,173.5976,127166.0
2025-03-06 12:05:00,173.97,174.43,173.76,174.33,161386.0,173.5577,174.0166,173.3482,173.9169,161386.0
2025-03-06 12:10:00,174.31,174.45,174.12,174.13,109741.0,173.8969,174.0366,173.7074,173.7173,109741.0
2025-03-06 12:15:00,174.16,174.45,173.99,174.4,131181.0,173.7473,174.0366,173.5777,173.9867,131181.0
2025-03-06 12:20:00,174.39,174.64,174.12,174.2,130139.0,173.9767,174.2261,173.7074,173.7872,130139.0
2025-03-06 12:25:00,174.14,174.14,173.44,173.83,163329.0,173.7273,173.7273,173.029,173.4181,163329.0
2025-03-06 12:30:00,173.85,174.42,173.83,174.28,98521.0,173.438,174.0067,173.4181,173.867,98521.0
2025-03-06 12:35:00,174.25,174.31,174.04,174.1,80182.0,173.8371,173.8969,173.6276,173.6874,80182.0
2025-03-06 12:40:00,174.1,174.41,173.88,174.12,120599.0,173.6874,173.9967,173.4679,173.7074,120599.0
2025-03-06 12:45:00,174.07,174.09,173.62,173.68,102398.0,173.6575,173.6774,173.2085,173.2684,102398.0
2025-03-06 12:50:00,173.66,173.93,173.61,173.9,120201.0,173.2485,173.5178,173.1986,173.4879,120201.0
2025-03-06 12:55:00,173.85,174.44,173.83,174.34,87616.0,173.438,174.0266,173.4181,173.9268,87616.0
2025-03-06 13:00:00,174.29,174.41,174.08,174.31,138821.0,173.877,173.9967,173.6675,173.8969,138821.0
2025-03-06 13:05:00,174.34,174.63,174.23,174.31,128278.0,173.9268,174.2162,173.8171,173.8969,128278.0
2025-03-06 13:10:00,174.33,174.61,174.11,174.61,111401.0,173.9169,174.1962,173.6974,174.1962,111401.0
2025-03-06 13:15:00,174.59,174.91,174.53,174.83,68711.0,174.1763,174.4955,174.1164,174.4157,68711.0
2025-03-06 13:20:00,174.79,175.02,174.71,174.89,111350.0,174.3758,174.6052,174.296,174.4755,111350.0
2025-03-06 13:25:00,174.88,175.01,174.34,174.42,129920.0,174.4656,174.5953,173.9268,174.0067,129920.0
2025-03-06 13:30:00,174.43,174.71,174.33,174.4,112275.0,174.0166,174.296,173.9169,173.9867,112275.0
2025-03-06 13:35:00,174.39,174.5,173.86,173.91,139997.0,173.9767,174.0865,173.448,173.4979,139997.0
2025-03-06 13:40:00,173.91,173.99,173.74,173.87,149596.0,173.4979,173.5777,173.3283,173.458,149596.0
2025-03-06 13:45:00,173.87,174.37,173.79,174.24,119304.0,173.458,173.9568,173.3781,173.8271,119304.0
2025-03-06 13:50:00,174.25,174.64,174.22,174.46,107998.0,173.8371,174.2261,173.8071,174.0466,107998.0
2025-03-06 13:55:00,174.45,174.45,174.12,174.23,110835.0,174.0366,174.0366,173.7074,173.8171,110835.0
2025-03-06 14:00:00,174.23,174.35,173.61,173.68,83042.0,173.8171,173.9368,173.1986,173.2684,83042.0
2025-03-06 14:05:00,173.73,174.1,173.73,174.08,126071.0,173.3183,173.6874,173.3183,173.6675,126071.0
2025-03-06 14:10:00,174.09,174.37,173.93,173.93,96050.0,173.6774,173.9568,173.5178,173.5178,96050.0
2025-03-06 14:15:00,173.95,174.15,173.68,173.74,103149.0,173.5378,173.7373,173.2684,173.3283,103149.0
2025-03-06 14:20:00,173.76,173.94,173.67,173.92,72852.0,173.3482,173.5278,173.2584,173.5078,72852.0
2025-03-06 14:25:00,173.9,173.9,173.51,173.72,69884.0,173.4879,173.4879,173.0988,173.3083,69884.0
2025-03-06 14:30:00,173.7,173.8,173.46,173.58,87134.0,173.2884,173.3881,173.0489,173.1686,87134.0
2025-03-06 14:35:00,173.6,173.84,173.52,173.69,82251.0,173.1886,173.428,173.1088,173.2784,82251.0
2025-03-06 14:40:00,173.67,174.07,173.65,173.88,86382.0,173.2584,173.6575,173.2385,173.4679,86382.0
2025-03-06 14:45:00,173.86,174.71,173.86,174.45,104608.0,173.448,174.296,173.448,174.0366,104608.0
2025-03-06 14:50:00,174.46,174.78,174.33,174.34,117309.0,174.0466,174.3658,173.9169,173.9268,117309.0
2025-03-06 14:55:00,174.34,174.39,173.51,173.57,110760.0,173.9268,173.9767,173.0988,173.1587,110760.0
2025-03-06 15:00:00,173.55,174.19,173.37,174.1,102208.0,173.1387,173.7772,172.9591,173.6874,102208.0
2025-03-06 15:05:00,174.07,174.42,173.97,174.27,89015.0,173.6575,174.0067,173.5577,173.857,89015.0
2025-03-06 15:10:00,174.23,174.53,174.13,174.48,126611.0,173.8171,174.1164,173.7173,174.0665,126611.0
2025-03-06 15:15:00,174.44,174.63,174.19,174.46,98435.0,174.0266,174.2162,173.7772,174.0466,98435.0
2025-03-06 15:20:00,174.43,174.57,173.67,173.83,107772.0,174.0166,174.1563,173.2584,173.4181,107772.0
2025-03-06 15:25:00,173.85,174.38,173.76,174.29,95524.0,173.438,173.9667,173.3482,173.877,95524.0
2025-03-06 15:30:00,174.31,174.64,174.01,174.07,139224.0,173.8969,174.2261,173.5976,173.6575,139224.0
2025-03-06 15:35:00,174.08,174.46,173.98,174.02,143980.0,173.6675,174.0466,173.5677,173.6076,143980.0
2025-03-06 15:40:00,174.0,174.15,173.8,173.92,174489.0,173.5876,173.7373,173.3881,173.5078,174489.0
2025-03-06 15:45:00,173.9,174.11,173.73,174.1,159943.0,173.4879,173.6974,173.3183,173.6874,159943.0
2025-03-06 15:50:00,174.1,174.44,173.83,174.41,253518.0,173.6874,174.0266,173.4181,173.9967,253518.0
2025-03-06 15:55:00,174.43,174.5,174.06,174.26,412537.0,174.0166,174.0865,173.6475,173.847,412537.0
2025-03-07 09:30:00,173.33,174.48,172.96,174.22,442179.0,172.9192,174.0665,172.5501,173.8071,442179.0
2025-03-07 09:35:00,174.24,174.26,173.56,174.08,145744.0,173.8271,173.847,173.1487,173.6675,145744.0
2025-03-07 09:40:00,174.08,175.48,174.05,174.93,219764.0,173.6675,175.0641,173.6375,174.5154,219764.0
2025-03-07 09:45:00,174.92,175.4,174.57,175.15,180760.0,174.5055,174.9843,174.1563,174.7349,180760.0
2025-03-07 09:50:00,175.17,175.38,174.82,175.2,104449.0,174.7549,174.9644,174.4057,174.7848,104449.0
2025-03-07 09:55:00,175.2,175.51,174.52,174.62,170104.0,174.7848,175.0941,174.1064,174.2062,170104.0
2025-03-07 10:00:00,174.58,175.11,174.05,174.97,152545.0,174.1663,174.695,173.6375,174.5553,152545.0
2025-03-07 10:05:00,174.94,175.59,174.73,175.45,156068.0,174.5254,175.1739,174.3159,175.0342,156068.0
2025-03-07 10:10:00,175.44,175.67,175.08,175.2,143741.0,175.0242,175.2537,174.6651,174.7848,143741.0
2025-03-07 10:15:00,175.17,175.17,174.43,174.65,84821.0,174.7549,174.7549,174.0166,174.2361,84821.0
2025-03-07 10:20:00,174.68,175.07,174.5,174.82,105857.0,174.266,174.6551,174.0865,174.4057,105857.0
2025-03-07 10:25:00,174.82,174.83,173.92,174.04,168862.0,174.4057,174.4157,173.5078,173.6276,168862.0
2025-03-07 10:30:00,174.02,174.03,172.98,173.44,232505.0,173.6076,173.6176,172.5701,173.029,232505.0
2025-03-07 10:35:00,173.42,173.47,172.95,173.0,190301.0,173.009,173.0589,172.5401,172.59,190301.0
2025-03-07 10:40:00,173.0,173.18,172.6,173.07,246240.0,172.59,172.7696,172.191,172.6599,246240.0
2025-03-07 10:45:00,173.05,174.14,172.76,173.6,218538.0,172.6399,173.7273,172.3506,173.1886,218538.0
2025-03-07 10:50:00,173.63,174.07,173.23,173.7,130367.0,173.2185,173.6575,172.8195,173.2884,130367.0
2025-03-07 10:55:00,173.73,173.94,173.43,173.84,98029.0,173.3183,173.5278,173.019,173.428,98029.0
2025-03-07 11:00:00,173.83,173.9,173.28,173.52,98070.0,173.4181,173.4879,172.8694,173.1088,98070.0
2025-03-07 11:05:00,173.49,173.98,173.4,173.79,82211.0,173.0789,173.5677,172.9891,173.3781,82211.0
2025-03-07 11:10:00,173.86,173.92,173.43,173.69,63673.0,173.448,173.5078,173.019,173.2784,63673.0
2025-03-07 11:15:00,173.71,173.79,173.16,173.27,62102.0,173.2983,173.3781,172.7496,172.8594,62102.0
2025-03-07 11:20:00,173.27,173.48,173.12,173.25,73311.0,172.8594,173.0689,172.7097,172.8394,73311.0
2025-03-07 11:25:00,173.25,173.3,172.81,173.03,154812.0,172.8394,172.8893,172.4005,172.6199,154812.0
2025-03-07 11:30:00,173.03,173.27,172.81,173.1,96653.0,172.6199,172.8594,172.4005,172.6898,96653.0
2025-03-07 11:35:00,173.11,173.4,172.96,173.37,90912.0,172.6998,172.9891,172.5501,172.9591,90912.0
2025-03-07 11:40:00,173.3,173.39,172.47,172.74,151220.0,172.8893,172.9791,172.0613,172.3306,151220.0
2025-03-07 11:45:00,172.75,172.87,172.48,172.76,113137.0,172.3406,172.4603,172.0713,172.3506,113137.0
2025-03-07 11:50:00,172.78,172.86,172.25,172.86,103330.0,172.3705,172.4504,171.8418,172.4504,103330.0
2025-03-07 11:55:00,172.83,173.22,172.71,173.16,111916.0,172.4204,172.8095,172.3007,172.7496,111916.0
2025-03-07 12:00:00,173.22,173.62,173.12,173.37,98702.0,172.8095,173.2085,172.7097,172.9591,98702.0
2025-03-07 12:05:00,173.41,173.52,172.96,173.1,67068.0,172.999,173.1088,172.5501,172.6898,67068.0
2025-03-07 12:10:00,173.08,173.2,172.76,173.05,92698.0,172.6698,172.7895,172.3506,172.6399,92698.0
2025-03-07 12:15:00,173.06,173.13,172.6,172.78,74435.0,172.6499,172.7197,172.191,172.3705,74435.0
2025-03-07 12:20:00,172.77,173.41,172.75,173.38,88882.0,172.3606,172.999,172.3406,172.9691,88882.0
2025-03-07 12:25:00,173.37,173.6,173.26,173.58,53859.0,172.9591,173.1886,172.8494,173.1686,53859.0
2025-03-07 12:30:00,173.58,174.16,173.31,174.06,80625.0,173.1686,173.7473,172.8993,173.6475,80625.0
2025-03-07 12:35:00,174.05,174.36,173.74,174.01,109119.0,173.6375,173.9468,173.3283,173.5976,109119.0
2025-03-07 12:40:00,173.98,174.78,173.97,174.76,124078.0,173.5677,174.3658,173.5577,174.3458,124078.0
2025-03-07 12:45:00,174.76,175.07,174.66,174.81,119924.0,174.3458,174.6551,174.2461,174.3957,119924.0
2025-03-07 12:50:00,174.8,175.35,174.67,175.34,127002.0,174.3858,174.9344,174.2561,174.9245,127002.0
2025-03-07 12:55:00,175.34,175.43,174.0,174.15,107511.0,174.9245,175.0143,173.5876,173.7373,107511.0
2025-03-07 13:00:00,174.19,175.18,174.17,175.15,99815.0,173.7772,174.7649,173.7572,174.7349,99815.0
2025-03-07 13:05:00,175.17,175.56,174.97,174.98,110706.0,174.7549,175.144,174.5553,174.5653,110706.0
2025-03-07 13:10:00,174.99,175.39,174.61,175.39,112076.0,174.5753,174.9744,174.1962,174.9744,112076.0
2025-03-07 13:15:00,175.4,175.64,175.21,175.61,120330.0,174.9843,175.2238,174.7948,175.1938,120330.0
2025-03-07 13:20:00,175.6,175.9,175.06,175.13,129610.0,175.1839,175.4831,174.6451,174.715,129610.0
2025-03-07 13:25:00,175.1,175.38,174.92,175.27,65131.0,174.685,174.9644,174.5055,174.8546,65131.0
2025-03-07 13:30:00,175.28,175.45,175.06,175.28,89779.0,174.8646,175.0342,174.6451,174.8646,89779.0
2025-03-07 13:35:00,175.3,175.84,175.26,175.81,142478.0,174.8846,175.4233,174.8447,175.3934,142478.0
2025-03-07 13:40:00,175.8,175.95,175.34,175.72,85087.0,175.3834,175.533,174.9245,175.3036,85087.0
2025-03-07 13:45:00,175.69,175.98,175.61,175.78,65420.0,175.2736,175.563,175.1938,175.3634,65420.0
2025-03-07 13:50:00,175.8,175.95,175.67,175.89,78486.0,175.3834,175.533,175.2537,175.4732,78486.0
2025-03-07 13:55:00,175.84,176.06,175.66,176.02,90550.0,175.4233,175.6428,175.2437,175.6029,90550.0
2025-03-07 14:00:00,176.03,176.19,175.86,175.97,60568.0,175.6128,175.7725,175.4432,175.553,60568.0
2025-03-07 14:05:00,175.98,176.02,175.58,175.59,60340.0,175.563,175.6029,175.1639,175.1739,60340.0
2025-03-07 14:10:00,175.63,176.06,175.63,175.98,51780.0,175.2138,175.6428,175.2138,175.563,51780.0
2025-03-07 14:15:00,176.01,176.39,175.94,176.35,57947.0,175.5929,175.972,175.5231,175.9321,57947.0
2025-03-07 14:20:00,176.36,176.89,176.36,176.89,136892.0,175.9421,176.4708,175.9421,176.4708,136892.0
2025-03-07 14:25:00,176.87,176.9,176.43,176.67,83627.0,176.4508,176.4808,176.0119,176.2513,83627.0
2025-03-07 14:30:00,176.7,176.88,176.47,176.52,73624.0,176.2812,176.4608,176.0518,176.1017,73624.0
2025-03-07 14:35:00,176.56,176.83,176.26,176.55,59907.0,176.1416,176.4109,175.8423,176.1316,59907.0
2025-03-07 14:40:00,176.57,176.65,176.08,176.2,104051.0,176.1516,176.2314,175.6627,175.7824,104051.0
2025-03-07 14:45:00,176.24,176.25,175.77,175.83,69193.0,175.8223,175.8323,175.3535,175.4133,69193.0
2025-03-07 14:50:00,175.81,176.1,175.75,176.0,66278.0,175.3934,175.6827,175.3335,175.5829,66278.0
2025-03-07 14:55:00,176.04,176.16,175.9,175.99,83598.0,175.6228,175.7425,175.4831,175.5729,83598.0
2025-03-07 15:00:00,175.97,176.11,175.8,175.95,71941.0,175.553,175.6926,175.3834,175.533,71941.0
2025-03-07 15:05:00,175.96,176.32,175.94,176.31,75430.0,175.543,175.9022,175.5231,175.8922,75430.0
2025-03-07 15:10:00,176.3,176.41,176.02,176.08,93021.0,175.8822,175.9919,175.6029,175.6627,93021.0
2025-03-07 15:15:00,176.07,176.12,175.6,176.02,96943.0,175.6527,175.7026,175.1839,175.6029,96943.0
2025-03-07 15:20:00,176.03,176.05,175.46,175.61,82888.0,175.6128,175.6328,175.0442,175.1938,82888.0
2025-03-07 15:25:00,175.59,175.84,175.55,175.74,94534.0,175.1739,175.4233,175.134,175.3235,94534.0
2025-03-07 15:30:00,175.71,175.75,175.38,175.7,133719.0,175.2936,175.3335,174.9644,175.2836,133719.0
2025-03-07 15:35:00,175.72,175.72,174.68,174.84,126152.0,175.3036,175.3036,174.266,174.4257,126152.0
2025-03-07 15:40:00,174.83,175.47,174.61,175.42,126569.0,174.4157,175.0542,174.1962,175.0043,126569.0
2025-03-07 15:45:00,175.41,175.88,175.32,175.82,128563.0,174.9943,175.4632,174.9045,175.4033,128563.0
2025-03-07 15:50:00,175.81,176.18,175.53,176.07,221026.0,175.3934,175.7625,175.114,175.6527,221026.0
2025-03-07 15:55:00,176.12,176.41,175.68,175.72,448818.0,175.7026,175.9919,175.2637,175.3036,448818.0
2025-03-10 09:30:00,170.28,170.45,167.99,168.22,992082.0,170.0789,170.2487,167.7916,168.0214,992082.0
2025-03-10 09:35:00,168.23,169.15,167.94,169.06,362200.0,168.0313,168.9503,167.7417,168.8604,362200.0
2025-03-10 09:40:00,169.03,170.36,168.81,170.07,271734.0,168.8304,170.1588,168.6107,169.8692,271734.0
2025-03-10 09:45:00,170.09,170.43,169.48,169.82,227540.0,169.8892,170.2288,169.2799,169.6195,227540.0
2025-03-10 09:50:00,169.8,170.06,168.59,168.8,249356.0,169.5995,169.8592,168.3909,168.6007,249356.0
2025-03-10 09:55:00,168.76,169.5,168.71,169.2,193557.0,168.5607,169.2998,168.5108,169.0002,193557.0
2025-03-10 10:00:00,169.2,169.2,168.16,168.53,324505.0,169.0002,169.0002,167.9614,168.331,324505.0
2025-03-10 10:05:00,168.58,168.98,168.42,168.61,229598.0,168.3809,168.7805,168.2211,168.4109,229598.0
2025-03-10 10:10:00,168.68,169.02,168.51,168.81,163867.0,168.4808,168.8204,168.311,168.6107,163867.0
2025-03-10 10:15:00,168.79,168.95,168.06,168.37,164361.0,168.5907,168.7505,167.8615,168.1712,164361.0
2025-03-10 10:20:00,168.37,168.52,168.03,168.19,218750.0,168.1712,168.321,167.8316,167.9914,218750.0
2025-03-10 10:25:00,168.19,168.4,167.95,168.29,215237.0,167.9914,168.2011,167.7517,168.0913,215237.0
2025-03-10 10:30:00,168.34,168.51,167.25,167.48,242931.0,168.1412,168.311,167.0525,167.2822,242931.0
2025-03-10 10:35:00,167.5,167.89,167.25,167.53,207871.0,167.3022,167.6917,167.0525,167.3322,207871.0
2025-03-10 10:40:00,167.53,167.69,167.1,167.43,245217.0,167.3322,167.492,166.9027,167.2323,245217.0
2025-03-10 10:45:00,167.43,167.61,167.13,167.19,344692.0,167.2323,167.4121,166.9326,166.9926,344692.0
2025-03-10 10:50:00,167.16,167.33,166.5,166.52,321442.0,166.9626,167.1324,166.3034,166.3234,321442.0
2025-03-10 10:55:00,166.56,166.57,165.71,165.86,613730.0,166.3633,166.3733,165.5143,165.6641,613730.0
2025-03-10 11:00:00,165.87,166.53,165.56,166.1,602779.0,165.6741,166.3334,165.3645,165.9039,602779.0
2025-03-10 11:05:00,166.09,167.4,165.87,167.2,375186.0,165.8939,167.2023,165.6741,167.0026,375186.0
2025-03-10 11:10:00,167.21,167.26,166.83,167.04,166070.0,167.0126,167.0625,166.633,166.8428,166070.0
2025-03-10 11:15:00,167.01,167.1,166.61,166.97,169400.0,166.8128,166.9027,166.4133,166.7728,169400.0
2025-03-10 11:20:00,166.97,167.82,166.76,167.65,131968.0,166.7728,167.6218,166.5631,167.452,131968.0
2025-03-10 11:25:00,167.64,168.28,167.62,168.27,129570.0,167.442,168.0813,167.4221,168.0713,129570.0
2025-03-10 11:30:00,168.25,168.6,168.08,168.38,203679.0,168.0513,168.4009,167.8815,168.1812,203679.0
2025-03-10 11:35:00,168.36,168.88,168.23,168.67,149681.0,168.1612,168.6806,168.0313,168.4708,149681.0
2025-03-10 11:40:00,168.63,168.7,168.02,168.18,105772.0,168.4309,168.5008,167.8216,167.9814,105772.0
2025-03-10 11:45:00,168.18,168.65,168.14,168.48,93515.0,167.9814,168.4509,167.9415,168.2811,93515.0
2025-03-10 11:50:00,168.46,168.52,168.08,168.09,130434.0,168.2611,168.321,167.8815,167.8915,130434.0
2025-03-10 11:55:00,168.08,168.11,167.46,167.56,232281.0,167.8815,167.9115,167.2623,167.3621,232281.0
2025-03-10 12:00:00,167.54,167.77,167.37,167.6,161108.0,167.3422,167.5719,167.1724,167.4021,161108.0
2025-03-10 12:05:00,167.59,167.73,167.35,167.55,92978.0,167.3921,167.5319,167.1524,167.3522,92978.0
2025-03-10 12:10:00,167.62,167.86,167.45,167.83,62010.0,167.4221,167.6618,167.2523,167.6318,62010.0
2025-03-10 12:15:00,167.83,167.86,167.13,167.22,93423.0,167.6318,167.6618,166.9326,167.0225,93423.0
2025-03-10 12:20:00,167.23,167.36,167.01,167.32,86499.0,167.0325,167.1624,166.8128,167.1224,86499.0
2025-03-10 12:25:00,167.33,167.82,167.25,167.79,92229.0,167.1324,167.6218,167.0525,167.5919,92229.0
2025-03-10 12:30:00,167.85,168.41,167.73,168.38,110480.0,167.6518,168.2111,167.5319,168.1812,110480.0
2025-03-10 12:35:00,168.35,168.36,167.26,167.28,159396.0,168.1512,168.1612,167.0625,167.0825,159396.0
2025-03-10 12:40:00,167.29,167.39,166.98,167.08,263178.0,167.0925,167.1923,166.7828,166.8827,263178.0
2025-03-10 12:45:00,167.07,167.45,167.04,167.28,174731.0,166.8727,167.2523,166.8428,167.0825,174731.0
2025-03-10 12:50:00,167.3,167.78,167.3,167.68,111469.0,167.1024,167.5819,167.1024,167.482,111469.0
2025-03-10 12:55:00,167.66,167.86,167.53,167.59,131036.0,167.462,167.6618,167.3322,167.3921,131036.0
2025-03-10 13:00:00,167.59,167.66,167.07,167.37,148039.0,167.3921,167.462,166.8727,167.1724,148039.0
2025-03-10 13:05:00,167.36,167.5,167.12,167.42,100365.0,167.1624,167.3022,166.9227,167.2223,100365.0
2025-03-10 13:10:00,167.43,167.53,167.04,167.32,127687.0,167.2323,167.3322,166.8428,167.1224,127687.0
2025-03-10 13:15:00,167.3,167.61,167.25,167.49,114699.0,167.1024,167.4121,167.0525,167.2922,114699.0
2025-03-10 13:20:00,167.5,167.67,167.39,167.51,101710.0,167.3022,167.472,167.1923,167.3122,101710.0
2025-03-10 13:25:00,167.49,167.57,167.02,167.07,131311.0,167.2922,167.3721,166.8228,166.8727,131311.0
2025-03-10 13:30:00,167.09,167.09,166.51,166.53,113158.0,166.8927,166.8927,166.3134,166.3334,113158.0
2025-03-10 13:35:00,166.52,166.58,166.06,166.4,172534.0,166.3234,166.3833,165.8639,166.2035,172534.0
2025-03-10 13:40:00,166.41,166.75,166.31,166.61,99544.0,166.2135,166.5531,166.1136,166.4133,99544.0
2025-03-10 13:45:00,166.62,166.8,166.43,166.65,89906.0,166.4232,166.603,166.2335,166.4532,89906.0
2025-03-10 13:50:00,166.66,166.94,166.52,166.93,118648.0,166.4632,166.7429,166.3234,166.7329,118648.0
2025-03-10 13:55:00,166.92,166.98,166.49,166.5,95960.0,166.7229,166.7828,166.2934,166.3034,95960.0
2025-03-10 14:00:00,166.48,166.52,166.31,166.43,87300.0,166.2834,166.3234,166.1136,166.2335,87300.0
2025-03-10 14:05:00,166.46,166.57,166.1,166.57,137034.0,166.2634,166.3733,165.9039,166.3733,137034.0
2025-03-10 14:10:00,166.58,167.26,166.54,166.85,150058.0,166.3833,167.0625,166.3433,166.653,150058.0
2025-03-10 14:15:00,166.87,167.07,166.64,166.64,97764.0,166.673,166.8727,166.4432,166.4432,97764.0
2025-03-10 14:20:00,166.65,166.84,166.52,166.56,98742.0,166.4532,166.643,166.3234,166.3633,98742.0
2025-03-10 14:25:00,166.55,166.62,166.26,166.44,105491.0,166.3533,166.4232,166.0637,166.2435,105491.0
2025-03-10 14:30:00,166.45,166.81,166.45,166.52,99909.0,166.2534,166.613,166.2534,166.3234,99909.0
2025-03-10 14:35:00,166.5,166.51,166.13,166.22,99794.0,166.3034,166.3134,165.9338,166.0237,99794.0
2025-03-10 14:40:00,166.2,166.35,166.02,166.31,127316.0,166.0037,166.1536,165.824,166.1136,127316.0
2025-03-10 14:45:00,166.3,166.61,166.26,166.53,84515.0,166.1036,166.4133,166.0637,166.3334,84515.0
2025-03-10 14:50:00,166.52,166.82,166.37,166.37,104973.0,166.3234,166.623,166.1735,166.1735,104973.0
2025-03-10 14:55:00,166.39,166.43,166.04,166.12,158382.0,166.1935,166.2335,165.8439,165.9238,158382.0
2025-03-10 15:00:00,166.11,166.36,165.84,166.08,184037.0,165.9139,166.1636,165.6442,165.8839,184037.0
2025-03-10 15:05:00,166.05,166.2,165.81,166.06,261536.0,165.8539,166.0037,165.6142,165.8639,261536.0
2025-03-10 15:10:00,166.06,166.91,166.06,166.88,188573.0,165.8639,166.7129,165.8639,166.6829,188573.0
2025-03-10 15:15:00,166.87,167.23,166.76,167.18,201312.0,166.673,167.0325,166.5631,166.9826,201312.0
2025-03-10 15:20:00,167.17,167.57,167.1,167.52,185297.0,166.9726,167.3721,166.9027,167.3222,185297.0
2025-03-10 15:25:00,167.5,168.02,167.37,167.51,213325.0,167.3022,167.8216,167.1724,167.3122,213325.0
2025-03-10 15:30:00,167.48,168.44,167.47,168.27,295040.0,167.2822,168.2411,167.2722,168.0713,295040.0
2025-03-10 15:35:00,168.26,168.41,167.65,168.11,330371.0,168.0613,168.2111,167.452,167.9115,330371.0
2025-03-10 15:40:00,168.09,168.18,167.13,167.15,284000.0,167.8915,167.9814,166.9326,166.9526,284000.0
2025-03-10 15:45:00,167.14,167.87,167.14,167.69,339517.0,166.9426,167.6718,166.9426,167.492,339517.0
2025-03-10 15:50:00,167.69,168.0,167.19,167.5,622299.0,167.492,167.8016,166.9926,167.3022,622299.0
2025-03-10 15:55:00,167.51,168.15,167.49,167.85,1351938.0,167.3122,167.9514,167.2922,167.6518,1351938.0
2025-03-11 09:30:00,166.91,168.24,166.68,167.91,662310.0,166.7129,168.0413,166.4832,167.7117,662310.0
2025-03-11 09:35:00,167.89,168.66,167.64,168.13,230446.0,167.6917,168.4608,167.442,167.9315,230446.0
2025-03-11 09:40:00,168.09,168.42,167.38,168.4,161701.0,167.8915,168.2211,167.1824,168.2011,161701.0
2025-03-11 09:45:00,168.4,168.54,167.73,168.44,171205.0,168.2011,168.341,167.5319,168.2411,171205.0
2025-03-11 09:50:00,168.41,168.47,167.15,167.35,223015.0,168.2111,168.2711,166.9526,167.1524,223015.0
2025-03-11 09:55:00,167.34,167.8,167.13,167.53,158584.0,167.1424,167.6019,166.9326,167.3322,158584.0
2025-03-11 10:00:00,167.54,168.38,166.17,166.44,314484.0,167.3422,168.1812,165.9738,166.2435,314484.0
2025-03-11 10:05:00,166.39,167.83,166.39,167.69,204956.0,166.1935,167.6318,166.1935,167.492,204956.0
2025-03-11 10:10:00,167.74,167.84,167.0,167.17,168562.0,167.5419,167.6418,166.8028,166.9726,168562.0
2025-03-11 10:15:00,167.18,167.4,166.59,167.22,175926.0,166.9826,167.2023,166.3933,167.0225,175926.0
2025-03-11 10:20:00,167.2,167.42,166.42,166.61,169685.0,167.0026,167.2223,166.2235,166.4133,169685.0
2025-03-11 10:25:00,166.61,166.7,165.81,165.84,214114.0,166.4133,166.5032,165.6142,165.6442,214114.0
2025-03-11 10:30:00,165.87,166.56,165.86,166.07,180931.0,165.6741,166.3633,165.6641,165.8739,180931.0
2025-03-11 10:35:00,166.1,166.5,165.78,165.97,171226.0,165.9039,166.3034,165.5842,165.774,171226.0
2025-03-11 10:40:00,166.0,166.5,165.72,166.22,175223.0,165.804,166.3034,165.5243,166.0237,175223.0
2025-03-11 10:45:00,166.22,166.6,165.87,166.06,125057.0,166.0237,166.4033,165.6741,165.8639,125057.0
2025-03-11 10:50:00,166.05,166.89,165.9,166.76,153379.0,165.8539,166.6929,165.7041,166.5631,153379.0
2025-03-11 10:55:00,166.78,166.78,165.57,165.6,168049.0,166.5831,166.5831,165.3745,165.4045,168049.0
2025-03-11 11:00:00,165.61,166.16,165.33,165.82,222052.0,165.4144,165.9638,165.1348,165.6242,222052.0
2025-03-11 11:05:00,165.81,166.9,165.76,166.8,131569.0,165.6142,166.7029,165.5643,166.603,131569.0
2025-03-11 11:10:00,166.78,167.05,166.55,166.71,104407.0,166.5831,166.8527,166.3533,166.5131,104407.0
2025-03-11 11:15:00,166.73,167.02,166.69,166.82,99963.0,166.5331,166.8228,166.4932,166.623,99963.0
2025-03-11 11:20:00,166.81,167.0,166.28,166.31,135252.0,166.613,166.8028,166.0837,166.1136,135252.0
2025-03-11 11:25:00,166.29,166.81,166.28,166.46,141786.0,166.0936,166.613,166.0837,166.2634,141786.0
2025-03-11 11:30:00,166.46,166.98,166.31,166.84,96418.0,166.2634,166.7828,166.1136,166.643,96418.0
2025-03-11 11:35:00,166.82,166.97,166.42,166.87,62253.0,166.623,166.7728,166.2235,166.673,62253.0
2025-03-11 11:40:00,166.86,167.33,166.83,166.98,119357.0,166.663,167.1324,166.633,166.7828,119357.0
2025-03-11 11:45:00,166.97,167.03,166.48,166.82,127849.0,166.7728,166.8328,166.2834,166.623,127849.0
2025-03-11 11:50:00,166.81,166.92,166.5,166.76,128730.0,166.613,166.7229,166.3034,166.5631,128730.0
2025-03-11 11:55:00,166.78,166.84,166.04,166.11,182848.0,166.5831,166.643,165.8439,165.9139,182848.0
2025-03-11 12:00:00,166.1,166.42,165.76,166.16,168728.0,165.9039,166.2235,165.5643,165.9638,168728.0
2025-03-11 12:05:00,166.18,166.25,165.53,165.67,157157.0,165.9838,166.0537,165.3345,165.4744,157157.0
2025-03-11 12:10:00,165.68,165.78,165.35,165.43,160996.0,165.4844,165.5842,165.1547,165.2347,160996.0
2025-03-11 12:15:00,165.4,165.6,165.23,165.41,117048.0,165.2047,165.4045,165.0349,165.2147,117048.0
2025-03-11 12:20:00,165.41,165.93,165.34,165.78,96166.0,165.2147,165.7341,165.1448,165.5842,96166.0
2025-03-11 12:25:00,165.8,165.93,165.59,165.63,75410.0,165.6042,165.7341,165.3945,165.4344,75410.0
2025-03-11 12:30:00,165.65,165.91,165.56,165.76,99449.0,165.4544,165.7141,165.3645,165.5643,99449.0
2025-03-11 12:35:00,165.74,165.93,165.37,165.51,101344.0,165.5443,165.7341,165.1747,165.3146,101344.0
2025-03-11 12:40:00,165.53,165.78,165.16,165.44,107617.0,165.3345,165.5842,164.965,165.2446,107617.0
2025-03-11 12:45:00,165.45,165.67,165.37,165.44,87648.0,165.2546,165.4744,165.1747,165.2446,87648.0
2025-03-11 12:50:00,165.42,165.64,164.86,165.06,172708.0,165.2247,165.4444,164.6653,164.8651,172708.0
2025-03-11 12:55:00,165.07,165.24,164.72,164.99,152508.0,164.8751,165.0449,164.5255,164.7952,152508.0
2025-03-11 13:00:00,164.99,165.03,164.38,164.51,179138.0,164.7952,164.8351,164.1859,164.3157,179138.0
2025-03-11 13:05:00,164.51,164.67,164.38,164.49,101855.0,164.3157,164.4756,164.1859,164.2958,101855.0
2025-03-11 13:10:00,164.49,164.58,164.27,164.43,241203.0,164.2958,164.3857,164.076,164.2358,241203.0
2025-03-11 13:15:00,164.43,164.67,164.31,164.41,202404.0,164.2358,164.4756,164.116,164.2159,202404.0
2025-03-11 13:20:00,164.4,164.49,163.56,163.77,341476.0,164.2059,164.2958,163.3669,163.5766,341476.0
2025-03-11 13:25:00,163.82,163.88,163.56,163.56,166655.0,163.6266,163.6865,163.3669,163.3669,166655.0
2025-03-11 13:30:00,163.56,163.95,163.3,163.33,271323.0,163.3669,163.7564,163.1072,163.1371,271323.0
2025-03-11 13:35:00,163.33,163.69,163.24,163.67,229175.0,163.1371,163.4967,163.0472,163.4767,229175.0
2025-03-11 13:40:00,163.66,164.18,163.65,164.18,141528.0,163.4667,163.9861,163.4568,163.9861,141528.0
2025-03-11 13:45:00,164.14,164.96,164.1,164.79,115247.0,163.9462,164.7652,163.9062,164.5954,115247.0
2025-03-11 13:50:00,164.77,165.0,164.54,164.81,117568.0,164.5754,164.8052,164.3457,164.6154,117568.0
2025-03-11 13:55:00,164.82,164.85,164.29,164.7,147030.0,164.6254,164.6553,164.096,164.5055,147030.0
2025-03-11 14:00:00,164.69,165.75,164.62,165.61,184604.0,164.4955,165.5543,164.4256,165.4144,184604.0
2025-03-11 14:05:00,165.64,165.9,165.38,165.66,117915.0,165.4444,165.7041,165.1847,165.4644,117915.0
2025-03-11 14:10:00,165.66,165.99,165.62,165.89,100961.0,165.4644,165.794,165.4244,165.6941,100961.0
2025-03-11 14:15:00,165.9,165.9,165.42,165.68,115437.0,165.7041,165.7041,165.2247,165.4844,115437.0
2025-03-11 14:20:00,165.66,166.25,165.54,165.94,141870.0,165.4644,166.0537,165.3445,165.7441,141870.0
2025-03-11 14:25:00,165.94,165.99,165.56,165.84,108701.0,165.7441,165.794,165.3645,165.6442,108701.0
2025-03-11 14:30:00,165.81,165.99,165.46,165.81,123371.0,165.6142,165.794,165.2646,165.6142,123371.0
2025-03-11 14:35:00,165.8,166.22,165.64,166.2,117395.0,165.6042,166.0237,165.4444,166.0037,117395.0
2025-03-11 14:40:00,166.22,167.04,166.04,166.91,288663.0,166.0237,166.8428,165.8439,166.7129,288663.0
2025-03-11 14:45:00,166.98,167.28,166.86,167.26,284282.0,166.7828,167.0825,166.663,167.0625,284282.0
2025-03-11 14:50:00,167.27,168.11,167.2,167.9,385089.0,167.0725,167.9115,167.0026,167.7017,385089.0
2025-03-11 14:55:00,167.9,167.9,167.32,167.58,224676.0,167.7017,167.7017,167.1224,167.3821,224676.0
2025-03-11 15:00:00,167.59,167.7,167.03,167.52,239724.0,167.3921,167.502,166.8328,167.3222,239724.0
2025-03-11 15:05:00,167.55,168.33,167.55,168.06,283367.0,167.3522,168.1312,167.3522,167.8615,283367.0
2025-03-11 15:10:00,168.07,168.09,167.5,167.51,280080.0,167.8715,167.8915,167.3022,167.3122,280080.0
2025-03-11 15:15:00,167.51,167.65,167.06,167.16,237577.0,167.3122,167.452,166.8627,166.9626,237577.0
2025-03-11 15:20:00,167.19,167.58,166.66,166.7,147881.0,166.9926,167.3821,166.4632,166.5032,147881.0
2025-03-11 15:25:00,166.71,167.27,166.68,167.04,94705.0,166.5131,167.0725,166.4832,166.8428,94705.0
2025-03-11 15:30:00,167.07,167.23,166.83,166.88,109684.0,166.8727,167.0325,166.633,166.6829,109684.0
2025-03-11 15:35:00,166.89,167.21,166.76,166.82,113247.0,166.6929,167.0126,166.5631,166.623,113247.0
2025-03-11 15:40:00,166.83,166.99,166.58,166.95,109750.0,166.633,166.7928,166.3833,166.7529,109750.0
2025-03-11 15:45:00,166.93,167.05,166.56,166.97,114160.0,166.7329,166.8527,166.3633,166.7728,114160.0
2025-03-11 15:50:00,166.96,166.96,166.05,166.52,207183.0,166.7628,166.7628,165.8539,166.3234,207183.0
2025-03-11 15:55:00,166.54,166.64,165.88,165.93,710116.0,166.3433,166.4432,165.6841,165.7341,710116.0
2025-03-12 09:30:00,168.46,169.3,167.98,168.72,648675.0,168.2611,169.1001,167.7816,168.5208,648675.0
2025-03-12 09:35:00,168.71,168.89,167.38,167.56,298445.0,168.5108,168.6906,167.1824,167.3621,298445.0
2025-03-12 09:40:00,167.59,168.1,167.1,167.22,222547.0,167.3921,167.9015,166.9027,167.0225,222547.0
2025-03-12 09:45:00,167.27,167.74,166.82,167.2,201720.0,167.0725,167.5419,166.623,167.0026,201720.0
2025-03-12 09:50:00,167.22,167.38,166.43,166.53,284760.0,167.0225,167.1824,166.2335,166.3334,284760.0
2025-03-12 09:55:00,166.49,166.6,165.98,166.08,261450.0,166.2934,166.4033,165.784,165.8839,261450.0
2025-03-12 10:00:00,166.02,166.47,165.48,166.42,353488.0,165.824,166.2734,165.2846,166.2235,353488.0
2025-03-12 10:05:00,166.4,167.0,166.39,167.0,212709.0,166.2035,166.8028,166.1935,166.8028,212709.0
2025-03-12 10:10:00,166.99,167.1,166.37,166.72,171348.0,166.7928,166.9027,166.1735,166.5231,171348.0
2025-03-12 10:15:00,166.68,166.81,166.3,166.78,111743.0,166.4832,166.613,166.1036,166.5831,111743.0
2025-03-12 10:20:00,166.75,167.03,166.5,166.79,132316.0,166.5531,166.8328,166.3034,166.593,132316.0
2025-03-12 10:25:00,166.82,167.3,166.77,167.13,138551.0,166.623,167.1024,166.5731,166.9326,138551.0
2025-03-12 10:30:00,167.18,167.33,166.63,166.81,118868.0,166.9826,167.1324,166.4332,166.613,118868.0
2025-03-12 10:35:00,166.81,167.27,166.66,167.17,122441.0,166.613,167.0725,166.4632,166.9726,122441.0
2025-03-12 10:40:00,167.19,167.6,167.1,167.4,166392.0,166.9926,167.4021,166.9027,167.2023,166392.0
2025-03-12 10:45:00,167.38,167.65,167.25,167.41,110493.0,167.1824,167.452,167.0525,167.2123,110493.0
2025-03-12 10:50:00,167.36,167.67,167.18,167.63,118075.0,167.1624,167.472,166.9826,167.4321,118075.0
2025-03-12 10:55:00,167.62,167.62,166.38,166.43,158715.0,167.4221,167.4221,166.1835,166.2335,158715.0
2025-03-12 11:00:00,166.45,166.92,166.28,166.37,168190.0,166.2534,166.7229,166.0837,166.1735,168190.0
2025-03-12 11:05:00,166.41,166.66,166.19,166.47,131565.0,166.2135,166.4632,165.9938,166.2734,131565.0
2025-03-12 11:10:00,166.49,166.66,166.34,166.44,148395.0,166.2934,166.4632,166.1436,166.2435,148395.0
2025-03-12 11:15:00,166.44,166.7,165.99,166.59,131409.0,166.2435,166.5032,165.794,166.3933,131409.0
2025-03-12 11:20:00,166.58,166.79,166.25,166.6,88954.0,166.3833,166.593,166.0537,166.4033,88954.0
2025-03-12 11:25:00,166.61,166.98,166.48,166.7,87550.0,166.4133,166.7828,166.2834,166.5032,87550.0
2025-03-12 11:30:00,166.74,166.91,166.43,166.82,75581.0,166.5431,166.7129,166.2335,166.623,75581.0
2025-03-12 11:35:00,166.81,167.31,166.78,167.24,94750.0,166.613,167.1124,166.5831,167.0425,94750.0
2025-03-12 11:40:00,167.26,167.36,167.09,167.24,71316.0,167.0625,167.1624,166.8927,167.0425,71316.0
2025-03-12 11:45:00,167.27,167.49,167.13,167.44,134558.0,167.0725,167.2922,166.9326,167.2423,134558.0
2025-03-12 11:50:00,167.47,167.78,167.42,167.59,133465.0,167.2722,167.5819,167.2223,167.3921,133465.0
2025-03-12 11:55:00,167.58,167.63,167.13,167.58,105967.0,167.3821,167.4321,166.9326,167.3821,105967.0
2025-03-12 12:00:00,167.6,167.65,167.32,167.45,84152.0,167.4021,167.452,167.1224,167.2523,84152.0
2025-03-12 12:05:00,167.49,167.93,167.39,167.84,87779.0,167.2922,167.7317,167.1923,167.6418,87779.0
2025-03-12 12:10:00,167.83,168.19,167.6,168.14,154191.0,167.6318,167.9914,167.4021,167.9415,154191.0
2025-03-12 12:15:00,168.16,168.16,167.65,167.92,108473.0,167.9614,167.9614,167.452,167.7217,108473.0
2025-03-12 12:20:00,167.93,168.18,167.91,168.14,95955.0,167.7317,167.9814,167.7117,167.9415,95955.0
2025-03-12 12:25:00,168.13,168.22,167.83,167.95,104270.0,167.9315,168.0214,167.6318,167.7517,104270.0
2025-03-12 12:30:00,167.98,168.2,167.97,168.18,84851.0,167.7816,168.0014,167.7717,167.9814,84851.0
2025-03-12 12:35:00,168.18,168.34,168.08,168.09,84359.0,167.9814,168.1412,167.8815,167.8915,84359.0
2025-03-12 12:40:00,168.06,168.07,167.33,167.42,113481.0,167.8615,167.8715,167.1324,167.2223,113481.0
2025-03-12 12:45:00,167.43,168.18,167.3,168.13,108593.0,167.2323,167.9814,167.1024,167.9315,108593.0
2025-03-12 12:50:00,168.14,168.43,167.95,168.26,100267.0,167.9415,168.2311,167.7517,168.0613,100267.0
2025-03-12 12:55:00,168.27,168.37,167.92,167.94,100482.0,168.0713,168.1712,167.7217,167.7417,100482.0
2025-03-12 13:00:00,167.95,168.01,167.77,167.96,85507.0,167.7517,167.8116,167.5719,167.7617,85507.0
2025-03-12 13:05:00,167.96,168.16,167.7,168.14,80071.0,167.7617,167.9614,167.502,167.9415,80071.0
2025-03-12 13:10:00,168.14,168.57,168.0,168.56,106003.0,167.9415,168.3709,167.8016,168.361,106003.0
2025-03-12 13:15:00,168.55,168.74,168.41,168.65,79703.0,168.351,168.5407,168.2111,168.4509,79703.0
2025-03-12 13:20:00,168.71,169.07,168.64,169.01,82896.0,168.5108,168.8704,168.4409,168.8104,82896.0
2025-03-12 13:25:00,169.0,169.0,168.66,168.97,78471.0,168.8004,168.8004,168.4608,168.7705,78471.0
2025-03-12 13:30:00,168.96,169.21,168.7,168.82,104786.0,168.7605,169.0102,168.5008,168.6207,104786.0
2025-03-12 13:35:00,168.81,168.93,168.67,168.69,90243.0,168.6107,168.7305,168.4708,168.4908,90243.0
2025-03-12 13:40:00,168.69,168.97,168.66,168.74,66447.0,168.4908,168.7705,168.4608,168.5407,66447.0
2025-03-12 13:45:00,168.74,169.1,168.65,168.67,63699.0,168.5407,168.9003,168.4509,168.4708,63699.0
2025-03-12 13:50:00,168.65,168.73,168.17,168.25,106485.0,168.4509,168.5308,167.9714,168.0513,106485.0
2025-03-12 13:55:00,168.23,168.26,167.56,167.56,189699.0,168.0313,168.0613,167.3621,167.3621,189699.0
2025-03-12 14:00:00,167.57,168.6,167.52,168.38,143198.0,167.3721,168.4009,167.3222,168.1812,143198.0
2025-03-12 14:05:00,168.39,168.46,168.18,168.39,138174.0,168.1912,168.2611,167.9814,168.1912,138174.0
2025-03-12 14:10:00,168.41,168.89,168.41,168.82,74764.0,168.2111,168.6906,168.2111,168.6207,74764.0
2025-03-12 14:15:00,168.82,168.94,168.72,168.91,63299.0,168.6207,168.7405,168.5208,168.7105,63299.0
2025-03-12 14:20:00,168.93,169.07,168.62,168.75,81492.0,168.7305,168.8704,168.4209,168.5507,81492.0
2025-03-12 14:25:00,168.74,168.99,168.61,168.97,99784.0,168.5407,168.7905,168.4109,168.7705,99784.0
2025-03-12 14:30:00,168.98,169.04,168.74,168.96,60144.0,168.7805,168.8404,168.5407,168.7605,60144.0
2025-03-12 14:35:00,168.97,169.0,168.67,168.77,65728.0,168.7705,168.8004,168.4708,168.5707,65728.0
2025-03-12 14:40:00,168.78,168.99,168.75,168.99,60417.0,168.5807,168.7905,168.5507,168.7905,60417.0
2025-03-12 14:45:00,168.98,169.31,168.95,169.23,76301.0,168.7805,169.1101,168.7505,169.0302,76301.0
2025-03-12 14:50:00,169.21,169.23,168.94,169.05,100437.0,169.0102,169.0302,168.7405,168.8504,100437.0
2025-03-12 14:55:00,169.04,169.29,168.81,169.22,73705.0,168.8404,169.0901,168.6107,169.0202,73705.0
2025-03-12 15:00:00,169.22,169.22,168.93,169.09,89520.0,169.0202,169.0202,168.7305,168.8903,89520.0
2025-03-12 15:05:00,169.08,169.2,168.96,169.16,85467.0,168.8803,169.0002,168.7605,168.9602,85467.0
2025-03-12 15:10:00,169.16,169.2,168.95,169.08,63054.0,168.9602,169.0002,168.7505,168.8803,63054.0
2025-03-12 15:15:00,169.07,169.3,168.88,169.22,107011.0,168.8704,169.1001,168.6806,169.0202,107011.0
2025-03-12 15:20:00,169.25,169.38,168.87,169.17,111077.0,169.0501,169.18,168.6706,168.9702,111077.0
2025-03-12 15:25:00,169.2,169.48,169.17,169.29,113747.0,169.0002,169.2799,168.9702,169.0901,113747.0
2025-03-12 15:30:00,169.3,169.53,169.27,169.38,116679.0,169.1001,169.3298,169.0701,169.18,116679.0
2025-03-12 15:35:00,169.37,169.37,169.05,169.08,120347.0,169.17,169.17,168.8504,168.8803,120347.0
2025-03-12 15:40:00,169.09,169.14,168.79,168.96,104423.0,168.8903,168.9403,168.5907,168.7605,104423.0
2025-03-12 15:45:00,168.98,169.19,168.96,169.12,107773.0,168.7805,168.9902,168.7605,168.9203,107773.0
2025-03-12 15:50:00,169.08,169.2,168.54,169.12,200047.0,168.8803,169.0002,168.341,168.9203,200047.0
2025-03-12 15:55:00,169.11,169.46,168.95,169.03,486101.0,168.9103,169.2599,168.7505,168.8304,486101.0
2025-03-13 09:30:00,167.95,168.12,166.7,167.57,613762.0,167.7517,167.9215,166.5032,167.3721,613762.0
2025-03-13 09:35:00,167.63,167.93,167.23,167.44,168857.0,167.4321,167.7317,167.0325,167.2423,168857.0
2025-03-13 09:40:00,167.43,167.53,166.66,166.73,162912.0,167.2323,167.3322,166.4632,166.5331,162912.0
2025-03-13 09:45:00,166.75,167.03,166.45,166.64,148365.0,166.5531,166.8328,166.2534,166.4432,148365.0
2025-03-13 09:50:00,166.6,166.83,165.62,165.75,202610.0,166.4033,166.633,165.4244,165.5543,202610.0
2025-03-13 09:55:00,165.73,165.83,164.98,165.36,267557.0,165.5343,165.6342,164.7852,165.1647,267557.0
2025-03-13 10:00:00,165.34,165.61,165.0,165.52,202133.0,165.1448,165.4144,164.8052,165.3245,202133.0
2025-03-13 10:05:00,165.55,165.93,165.38,165.48,164550.0,165.3545,165.7341,165.1847,165.2846,164550.0
2025-03-13 10:10:00,165.46,165.68,164.8,165.67,185197.0,165.2646,165.4844,164.6054,165.4744,185197.0
2025-03-13 10:15:00,165.68,166.41,165.54,166.29,123707.0,165.4844,166.2135,165.3445,166.0936,123707.0
2025-03-13 10:20:00,166.27,166.69,166.17,166.67,97825.0,166.0737,166.4932,165.9738,166.4732,97825.0
2025-03-13 10:25:00,166.68,166.87,166.13,166.18,113859.0,166.4832,166.673,165.9338,165.9838,113859.0
2025-03-13 10:30:00,166.21,166.68,166.21,166.29,90732.0,166.0137,166.4832,166.0137,166.0936,90732.0
2025-03-13 10:35:00,166.3,166.47,165.92,166.0,74885.0,166.1036,166.2734,165.7241,165.804,74885.0
2025-03-13 10:40:00,165.98,166.25,165.84,166.17,57660.0,165.784,166.0537,165.6442,165.9738,57660.0
2025-03-13 10:45:00,166.15,166.52,166.13,166.5,74512.0,165.9538,166.3234,165.9338,166.3034,74512.0
2025-03-13 10:50:00,166.49,167.0,166.48,166.78,87614.0,166.2934,166.8028,166.2834,166.5831,87614.0
2025-03-13 10:55:00,166.75,166.83,166.34,166.38,75323.0,166.5531,166.633,166.1436,166.1835,75323.0
2025-03-13 11:00:00,166.42,166.85,166.42,166.49,85337.0,166.2235,166.653,166.2235,166.2934,85337.0
2025-03-13 11:05:00,166.49,166.56,165.81,165.92,71767.0,166.2934,166.3633,165.6142,165.7241,71767.0
2025-03-13 11:10:00,165.95,166.14,165.73,165.88,87867.0,165.754,165.9438,165.5343,165.6841,87867.0
2025-03-13 11:15:00,165.91,166.02,165.68,165.98,62094.0,165.7141,165.824,165.4844,165.784,62094.0
2025-03-13 11:20:00,165.96,166.0,165.65,165.71,76171.0,165.764,165.804,165.4544,165.5143,76171.0
2025-03-13 11:25:00,165.71,165.83,165.15,165.49,137616.0,165.5143,165.6342,164.955,165.2946,137616.0
2025-03-13 11:30:00,165.47,165.69,165.41,165.58,96590.0,165.2746,165.4943,165.2147,165.3845,96590.0
2025-03-13 11:35:00,165.56,165.57,165.0,165.16,98050.0,165.3645,165.3745,164.8052,164.965,98050.0
2025-03-13 11:40:00,165.17,166.08,165.07,165.81,141008.0,164.975,165.8839,164.8751,165.6142,141008.0
2025-03-13 11:45:00,165.77,166.0,165.42,165.88,95634.0,165.5743,165.804,165.2247,165.6841,95634.0
2025-03-13 11:50:00,165.87,165.87,165.32,165.38,68734.0,165.6741,165.6741,165.1248,165.1847,68734.0
2025-03-13 11:55:00,165.42,165.48,165.23,165.29,81850.0,165.2247,165.2846,165.0349,165.0948,81850.0
2025-03-13 12:00:00,165.31,165.71,165.18,165.57,106903.0,165.1148,165.5143,164.9849,165.3745,106903.0
2025-03-13 12:05:00,165.58,165.93,165.37,165.85,70686.0,165.3845,165.7341,165.1747,165.6542,70686.0
2025-03-13 12:10:00,165.84,165.87,165.43,165.43,63319.0,165.6442,165.6741,165.2347,165.2347,63319.0
2025-03-13 12:15:00,165.44,165.49,165.24,165.28,82093.0,165.2446,165.2946,165.0449,165.0848,82093.0
2025-03-13 12:20:00,165.26,165.41,165.0,165.01,94408.0,165.0649,165.2147,164.8052,164.8152,94408.0
2025-03-13 12:25:00,165.03,165.2,164.9,165.08,76599.0,164.8351,165.0049,164.7053,164.8851,76599.0
2025-03-13 12:30:00,165.12,165.42,164.95,165.35,114820.0,164.925,165.2247,164.7552,165.1547,114820.0
2025-03-13 12:35:00,165.33,165.64,165.18,165.56,66951.0,165.1348,165.4444,164.9849,165.3645,66951.0
2025-03-13 12:40:00,165.59,165.7,164.96,165.0,86218.0,165.3945,165.5043,164.7652,164.8052,86218.0
2025-03-13 12:45:00,165.01,165.08,164.35,164.64,127225.0,164.8152,164.8851,164.1559,164.4456,127225.0
2025-03-13 12:50:00,164.64,165.12,164.51,164.83,83516.0,164.4456,164.925,164.3157,164.6354,83516.0
2025-03-13 12:55:00,164.83,165.0,164.67,164.97,89436.0,164.6354,164.8052,164.4756,164.7752,89436.0
2025-03-13 13:00:00,164.97,165.04,164.77,165.02,87535.0,164.7752,164.8451,164.5754,164.8251,87535.0
2025-03-13 13:05:00,165.03,165.2,164.71,164.8,79635.0,164.8351,165.0049,164.5155,164.6054,79635.0
2025-03-13 13:10:00,164.8,164.86,164.52,164.61,76901.0,164.6054,164.6653,164.3257,164.4156,76901.0
2025-03-13 13:15:00,164.62,164.62,164.22,164.38,112246.0,164.4256,164.4256,164.0261,164.1859,112246.0
2025-03-13 13:20:00,164.37,164.69,164.35,164.5,113631.0,164.1759,164.4955,164.1559,164.3058,113631.0
2025-03-13 13:25:00,164.5,164.79,164.42,164.66,85866.0,164.3058,164.5954,164.2258,164.4656,85866.0
2025-03-13 13:30:00,164.65,164.69,164.26,164.26,64870.0,164.4556,164.4955,164.066,164.066,64870.0
2025-03-13 13:35:00,164.25,164.42,164.13,164.36,74397.0,164.056,164.2258,163.9362,164.1659,74397.0
2025-03-13 13:40:00,164.37,164.5,164.23,164.28,72931.0,164.1759,164.3058,164.0361,164.086,72931.0
2025-03-13 13:45:00,164.26,164.33,164.07,164.21,80271.0,164.066,164.136,163.8763,164.0161,80271.0
2025-03-13 13:50:00,164.24,164.67,164.19,164.61,79852.0,164.0461,164.4756,163.9961,164.4156,79852.0
2025-03-13 13:55:00,164.59,164.61,164.13,164.2,79463.0,164.3956,164.4156,163.9362,164.0061,79463.0
2025-03-13 14:00:00,164.2,164.77,164.17,164.52,106076.0,164.0061,164.5754,163.9761,164.3257,106076.0
2025-03-13 14:05:00,164.53,164.81,164.4,164.68,77258.0,164.3357,164.6154,164.2059,164.4855,77258.0
2025-03-13 14:10:00,164.69,165.15,164.66,164.99,111551.0,164.4955,164.955,164.4656,164.7952,111551.0
2025-03-13 14:15:00,164.98,164.98,164.7,164.86,112408.0,164.7852,164.7852,164.5055,164.6653,112408.0
2025-03-13 14:20:00,164.85,165.29,164.79,165.17,89841.0,164.6553,165.0948,164.5954,164.975,89841.0
2025-03-13 14:25:00,165.19,165.53,165.18,165.5,90845.0,164.9949,165.3345,164.9849,165.3046,90845.0
2025-03-13 14:30:00,165.55,165.7,165.35,165.43,71533.0,165.3545,165.5043,165.1547,165.2347,71533.0
2025-03-13 14:35:00,165.47,165.85,165.47,165.78,58783.0,165.2746,165.6542,165.2746,165.5842,58783.0
2025-03-13 14:40:00,165.76,165.99,165.64,165.95,59017.0,165.5643,165.794,165.4444,165.754,59017.0
2025-03-13 14:45:00,165.96,166.1,165.83,166.02,49480.0,165.764,165.9039,165.6342,165.824,49480.0
2025-03-13 14:50:00,166.03,166.05,165.44,165.57,83489.0,165.8339,165.8539,165.2446,165.3745,83489.0
2025-03-13 14:55:00,165.59,165.77,165.41,165.75,57196.0,165.3945,165.5743,165.2147,165.5543,57196.0
2025-03-13 15:00:00,165.71,165.93,165.45,165.48,79889.0,165.5143,165.7341,165.2546,165.2846,79889.0
2025-03-13 15:05:00,165.45,165.48,164.97,165.08,106191.0,165.2546,165.2846,164.7752,164.8851,106191.0
2025-03-13 15:10:00,165.04,165.27,164.98,165.11,96238.0,164.8451,165.0748,164.7852,164.915,96238.0
2025-03-13 15:15:00,165.13,165.29,165.07,165.23,62244.0,164.935,165.0948,164.8751,165.0349,62244.0
2025-03-13 15:20:00,165.2,165.2,164.95,165.0,69214.0,165.0049,165.0049,164.7552,164.8052,69214.0
2025-03-13 15:25:00,164.99,165.01,164.5,164.69,136217.0,164.7952,164.8152,164.3058,164.4955,136217.0
2025-03-13 15:30:00,164.69,164.92,164.51,164.89,106179.0,164.4955,164.7253,164.3157,164.6953,106179.0
2025-03-13 15:35:00,164.88,164.88,164.45,164.47,134123.0,164.6853,164.6853,164.2558,164.2758,134123.0
2025-03-13 15:40:00,164.49,164.78,164.49,164.73,169268.0,164.2958,164.5854,164.2958,164.5355,169268.0
2025-03-13 15:45:00,164.73,164.87,164.53,164.69,162070.0,164.5355,164.6753,164.3357,164.4955,162070.0
2025-03-13 15:50:00,164.69,164.69,164.28,164.48,207782.0,164.4955,164.4955,164.086,164.2858,207782.0
2025-03-13 15:55:00,164.51,164.81,164.42,164.75,466426.0,164.3157,164.6154,164.2258,164.5555,466426.0
2025-03-14 09:30:00,165.31,166.11,165.06,165.76,791811.0,165.1148,165.9139,164.8651,165.5643,791811.0
2025-03-14 09:35:00,165.78,166.42,165.59,166.19,366496.0,165.5842,166.2235,165.3945,165.9938,366496.0
2025-03-14 09:40:00,166.21,166.23,165.45,165.56,176964.0,166.0137,166.0337,165.2546,165.3645,176964.0
2025-03-14 09:45:00,165.57,166.45,165.57,166.31,222227.0,165.3745,166.2534,165.3745,166.1136,222227.0
2025-03-14 09:50:00,166.33,166.48,165.95,166.22,159026.0,166.1336,166.2834,165.754,166.0237,159026.0
2025-03-14 09:55:00,166.22,166.22,165.43,165.56,143572.0,166.0237,166.0237,165.2347,165.3645,143572.0
2025-03-14 10:00:00,165.45,165.56,164.51,165.41,292080.0,165.2546,165.3645,164.3157,165.2147,292080.0
2025-03-14 10:05:00,165.38,165.63,165.05,165.22,124673.0,165.1847,165.4344,164.8551,165.0249,124673.0
2025-03-14 10:10:00,165.21,165.56,164.99,165.18,119162.0,165.0149,165.3645,164.7952,164.9849,119162.0
2025-03-14 10:15:00,165.16,165.36,165.1,165.33,85953.0,164.965,165.1647,164.905,165.1348,85953.0
2025-03-14 10:20:00,165.3,165.42,164.92,165.38,125634.0,165.1048,165.2247,164.7253,165.1847,125634.0
2025-03-14 10:25:00,165.4,165.51,165.12,165.2,93035.0,165.2047,165.3146,164.925,165.0049,93035.0
2025-03-14 10:30:00,165.21,165.52,165.11,165.28,127216.0,165.0149,165.3245,164.915,165.0848,127216.0
2025-03-14 10:35:00,165.31,165.55,165.1,165.5,130895.0,165.1148,165.3545,164.905,165.3046,130895.0
2025-03-14 10:40:00,165.53,165.65,165.21,165.48,105456.0,165.3345,165.4544,165.0149,165.2846,105456.0
2025-03-14 10:45:00,165.47,165.62,165.3,165.56,116500.0,165.2746,165.4244,165.1048,165.3645,116500.0
2025-03-14 10:50:00,165.58,165.9,165.58,165.71,82175.0,165.3845,165.7041,165.3845,165.5143,82175.0
2025-03-14 10:55:00,165.7,166.17,165.58,166.16,110196.0,165.5043,165.9738,165.3845,165.9638,110196.0
2025-03-14 11:00:00,166.15,166.61,166.06,166.18,151712.0,165.9538,166.4133,165.8639,165.9838,151712.0
2025-03-14 11:05:00,166.18,166.3,165.93,165.93,108396.0,165.9838,166.1036,165.7341,165.7341,108396.0
2025-03-14 11:10:00,165.92,166.17,165.81,165.84,80241.0,165.7241,165.9738,165.6142,165.6442,80241.0
2025-03-14 11:15:00,165.84,166.02,165.83,165.96,95713.0,165.6442,165.824,165.6342,165.764,95713.0
2025-03-14 11:20:00,165.97,166.28,165.93,166.02,132102.0,165.774,166.0837,165.7341,165.824,132102.0
2025-03-14 11:25:00,166.03,166.25,166.0,166.2,76723.0,165.8339,166.0537,165.804,166.0037,76723.0
2025-03-14 11:30:00,166.22,166.55,166.14,166.5,125257.0,166.0237,166.3533,165.9438,166.3034,125257.0
2025-03-14 11:35:00,166.49,166.82,166.47,166.78,270345.0,166.2934,166.623,166.2734,166.5831,270345.0
2025-03-14 11:40:00,166.77,167.08,166.73,166.92,290267.0,166.5731,166.8827,166.5331,166.7229,290267.0
2025-03-14 11:45:00,166.92,166.96,166.46,166.7,120763.0,166.7229,166.7628,166.2634,166.5032,120763.0
2025-03-14 11:50:00,166.71,166.88,166.53,166.77,96051.0,166.5131,166.6829,166.3334,166.5731,96051.0
2025-03-14 11:55:00,166.75,167.29,166.73,167.18,79028.0,166.5531,167.0925,166.5331,166.9826,79028.0
2025-03-14 12:00:00,167.18,167.21,166.98,167.02,62683.0,166.9826,167.0126,166.7828,166.8228,62683.0
2025-03-14 12:05:00,167.01,167.01,166.75,166.81,59275.0,166.8128,166.8128,166.5531,166.613,59275.0
2025-03-14 12:10:00,166.79,166.84,166.41,166.67,66543.0,166.593,166.643,166.2135,166.4732,66543.0
2025-03-14 12:15:00,166.67,166.77,166.4,166.68,107167.0,166.4732,166.5731,166.2035,166.4832,107167.0
2025-03-14 12:20:00,166.67,166.93,166.5,166.77,107141.0,166.4732,166.7329,166.3034,166.5731,107141.0
2025-03-14 12:25:00,166.77,166.86,166.5,166.58,83266.0,166.5731,166.663,166.3034,166.3833,83266.0
2025-03-14 12:30:00,166.59,166.89,166.52,166.89,57060.0,166.3933,166.6929,166.3234,166.6929,57060.0
2025-03-14 12:35:00,166.88,167.41,166.84,167.19,77867.0,166.6829,167.2123,166.643,166.9926,77867.0
2025-03-14 12:40:00,167.22,167.35,167.12,167.25,58835.0,167.0225,167.1524,166.9227,167.0525,58835.0
2025-03-14 12:45:00,167.24,167.31,167.17,167.31,50819.0,167.0425,167.1124,166.9726,167.1124,50819.0
2025-03-14 12:50:00,167.33,167.57,167.29,167.47,50833.0,167.1324,167.3721,167.0925,167.2722,50833.0
2025-03-14 12:55:00,167.45,167.49,167.32,167.4,52209.0,167.2523,167.2922,167.1224,167.2023,52209.0
2025-03-14 13:00:00,167.38,167.52,167.09,167.09,104329.0,167.1824,167.3222,166.8927,166.8927,104329.0
2025-03-14 13:05:00,167.1,167.23,167.05,167.2,63633.0,166.9027,167.0325,166.8527,167.0026,63633.0
2025-03-14 13:10:00,167.22,167.23,167.01,167.05,145606.0,167.0225,167.0325,166.8128,166.8527,145606.0
2025-03-14 13:15:00,167.04,167.2,166.88,166.93,127221.0,166.8428,167.0026,166.6829,166.7329,127221.0
2025-03-14 13:20:00,166.92,167.02,166.72,166.75,137183.0,166.7229,166.8228,166.5231,166.5531,137183.0
2025-03-14 13:25:00,166.77,166.89,166.51,166.63,88139.0,166.5731,166.6929,166.3134,166.4332,88139.0
2025-03-14 13:30:00,166.63,166.84,166.38,166.41,101109.0,166.4332,166.643,166.1835,166.2135,101109.0
2025-03-14 13:35:00,166.43,166.53,166.12,166.33,112153.0,166.2335,166.3334,165.9238,166.1336,112153.0
2025-03-14 13:40:00,166.33,166.35,166.15,166.24,65033.0,166.1336,166.1536,165.9538,166.0437,65033.0
2025-03-14 13:45:00,166.23,166.44,166.21,166.38,57965.0,166.0337,166.2435,166.0137,166.1835,57965.0
2025-03-14 13:50:00,166.38,166.69,166.37,166.62,90646.0,166.1835,166.4932,166.1735,166.4232,90646.0
2025-03-14 13:55:00,166.59,166.66,166.44,166.48,58842.0,166.3933,166.4632,166.2435,166.2834,58842.0
2025-03-14 14:00:00,166.49,166.82,166.49,166.78,55262.0,166.2934,166.623,166.2934,166.5831,55262.0
2025-03-14 14:05:00,166.77,166.92,166.72,166.9,47931.0,166.5731,166.7229,166.5231,166.7029,47931.0
2025-03-14 14:10:00,166.89,166.94,166.71,166.73,45999.0,166.6929,166.7429,166.5131,166.5331,45999.0
2025-03-14 14:15:00,166.74,166.84,166.65,166.79,96287.0,166.5431,166.643,166.4532,166.593,96287.0
2025-03-14 14:20:00,166.77,166.85,166.68,166.73,54820.0,166.5731,166.653,166.4832,166.5331,54820.0
2025-03-14 14:25:00,166.72,166.9,166.72,166.8,58713.0,166.5231,166.7029,166.5231,166.603,58713.0
2025-03-14 14:30:00,166.8,167.03,166.78,166.92,69316.0,166.603,166.8328,166.5831,166.7229,69316.0
2025-03-14 14:35:00,166.91,167.24,166.88,167.24,55805.0,166.7129,167.0425,166.6829,167.0425,55805.0
2025-03-14 14:40:00,167.23,167.32,167.11,167.26,61758.0,167.0325,167.1224,166.9127,167.0625,61758.0
2025-03-14 14:45:00,167.26,167.3,167.15,167.17,87230.0,167.0625,167.1024,166.9526,166.9726,87230.0
2025-03-14 14:50:00,167.16,167.21,167.02,167.09,83214.0,166.9626,167.0126,166.8228,166.8927,83214.0
2025-03-14 14:55:00,167.1,167.17,166.95,167.1,68322.0,166.9027,166.9726,166.7529,166.9027,68322.0
2025-03-14 15:00:00,167.09,167.24,167.01,167.2,65739.0,166.8927,167.0425,166.8128,167.0026,65739.0
2025-03-14 15:05:00,167.19,167.29,167.08,167.08,85765.0,166.9926,167.0925,166.8827,166.8827,85765.0
2025-03-14 15:10:00,167.09,167.29,167.01,167.26,99154.0,166.8927,167.0925,166.8128,167.0625,99154.0
2025-03-14 15:15:00,167.27,167.27,167.07,167.17,89233.0,167.0725,167.0725,166.8727,166.9726,89233.0
2025-03-14 15:20:00,167.18,167.18,166.89,167.07,104515.0,166.9826,166.9826,166.6929,166.8727,104515.0
2025-03-14 15:25:00,167.06,167.1,166.86,166.89,84035.0,166.8627,166.9027,166.663,166.6929,84035.0
2025-03-14 15:30:00,166.9,167.22,166.9,167.22,137050.0,166.7029,167.0225,166.7029,167.0225,137050.0
2025-03-14 15:35:00,167.21,167.25,167.06,167.08,107067.0,167.0126,167.0525,166.8627,166.8827,107067.0
2025-03-14 15:40:00,167.07,167.18,166.97,167.03,106840.0,166.8727,166.9826,166.7728,166.8328,106840.0
2025-03-14 15:45:00,167.02,167.36,167.0,167.35,123140.0,166.8228,167.1624,166.8028,167.1524,123140.0
2025-03-14 15:50:00,167.34,168.1,167.12,167.91,373498.0,167.1424,167.9015,166.9227,167.7117,373498.0
2025-03-14 15:55:00,167.93,168.25,167.52,167.54,1288786.0,167.7317,168.0513,167.3222,167.3422,1288786.0
2025-03-17 09:30:00,167.26,168.11,167.26,167.79,486219.0,167.0625,167.9115,167.0625,167.5919,486219.0
2025-03-17 09:35:00,167.81,168.37,167.72,168.31,258773.0,167.6118,168.1712,167.522,168.1113,258773.0
2025-03-17 09:40:00,168.29,168.46,167.9,168.04,168261.0,168.0913,168.2611,167.7017,167.8416,168261.0
2025-03-17 09:45:00,168.06,168.15,167.34,167.41,138436.0,167.8615,167.9514,167.1424,167.2123,138436.0
2025-03-17 09:50:00,167.41,168.0,167.23,167.97,123527.0,167.2123,167.8016,167.0325,167.7717,123527.0
2025-03-17 09:55:00,167.97,168.02,167.54,167.56,86925.0,167.7717,167.8216,167.3422,167.3621,86925.0
2025-03-17 10:00:00,167.57,167.74,166.89,167.08,165796.0,167.3721,167.5419,166.6929,166.8827,165796.0
2025-03-17 10:05:00,167.08,167.35,166.85,167.19,137375.0,166.8827,167.1524,166.653,166.9926,137375.0
2025-03-17 10:10:00,167.19,167.9,167.09,167.84,152737.0,166.9926,167.7017,166.8927,167.6418,152737.0
2025-03-17 10:15:00,167.86,167.87,167.37,167.52,122212.0,167.6618,167.6718,167.1724,167.3222,122212.0
2025-03-17 10:20:00,167.53,167.64,167.28,167.36,105847.0,167.3322,167.442,167.0825,167.1624,105847.0
2025-03-17 10:25:00,167.36,167.47,166.73,166.77,103138.0,167.1624,167.2722,166.5331,166.5731,103138.0
2025-03-17 10:30:00,166.74,166.9,166.51,166.7,98801.0,166.5431,166.7029,166.3134,166.5032,98801.0
2025-03-17 10:35:00,166.69,166.97,166.48,166.94,98404.0,166.4932,166.7728,166.2834,166.7429,98404.0
2025-03-17 10:40:00,166.94,167.04,166.8,166.92,219691.0,166.7429,166.8428,166.603,166.7229,219691.0
2025-03-17 10:45:00,166.93,167.23,166.77,167.16,137238.0,166.7329,167.0325,166.5731,166.9626,137238.0
2025-03-17 10:50:00,167.17,167.17,166.81,166.85,68255.0,166.9726,166.9726,166.613,166.653,68255.0
2025-03-17 10:55:00,166.85,166.85,166.48,166.58,133459.0,166.653,166.653,166.2834,166.3833,133459.0
2025-03-17 11:00:00,166.61,166.84,166.46,166.59,87924.0,166.4133,166.643,166.2634,166.3933,87924.0
2025-03-17 11:05:00,166.58,166.79,166.51,166.67,81888.0,166.3833,166.593,166.3134,166.4732,81888.0
2025-03-17 11:10:00,166.67,166.82,166.42,166.8,123448.0,166.4732,166.623,166.2235,166.603,123448.0
2025-03-17 11:15:00,166.81,167.07,166.69,167.06,83718.0,166.613,166.8727,166.4932,166.8627,83718.0
2025-03-17 11:20:00,167.07,167.08,166.61,166.69,63481.0,166.8727,166.8827,166.4133,166.4932,63481.0
2025-03-17 11:25:00,166.69,166.73,166.33,166.38,75901.0,166.4932,166.5331,166.1336,166.1835,75901.0
2025-03-17 11:30:00,166.36,166.47,166.02,166.13,136320.0,166.1636,166.2734,165.824,165.9338,136320.0
2025-03-17 11:35:00,166.12,166.36,166.05,166.21,89139.0,165.9238,166.1636,165.8539,166.0137,89139.0
2025-03-17 11:40:00,166.22,166.26,165.81,165.99,130275.0,166.0237,166.0637,165.6142,165.794,130275.0
2025-03-17 11:45:00,166.01,166.35,165.96,166.3,77359.0,165.814,166.1536,165.764,166.1036,77359.0
2025-03-17 11:50:00,166.3,166.5,166.19,166.44,90775.0,166.1036,166.3034,165.9938,166.2435,90775.0
2025-03-17 11:55:00,166.45,166.45,166.04,166.12,89703.0,166.2534,166.2534,165.8439,165.9238,89703.0
2025-03-17 12:00:00,166.11,166.26,165.92,166.23,86293.0,165.9139,166.0637,165.7241,166.0337,86293.0
2025-03-17 12:05:00,166.24,166.64,166.24,166.54,97021.0,166.0437,166.4432,166.0437,166.3433,97021.0
2025-03-17 12:10:00,166.59,166.87,166.49,166.61,101988.0,166.3933,166.673,166.2934,166.4133,101988.0
2025-03-17 12:15:00,166.62,166.69,166.42,166.52,117953.0,166.4232,166.4932,166.2235,166.3234,117953.0
2025-03-17 12:20:00,166.54,166.6,166.42,166.57,95673.0,166.3433,166.4033,166.2235,166.3733,95673.0
2025-03-17 12:25:00,166.59,166.64,166.47,166.54,74097.0,166.3933,166.4432,166.2734,166.3433,74097.0
2025-03-17 12:30:00,166.58,166.74,166.52,166.74,58261.0,166.3833,166.5431,166.3234,166.5431,58261.0
2025-03-17 12:35:00,166.72,166.91,166.67,166.8,75164.0,166.5231,166.7129,166.4732,166.603,75164.0
2025-03-17 12:40:00,166.79,166.8,166.62,166.77,66032.0,166.593,166.603,166.4232,166.5731,66032.0
2025-03-17 12:45:00,166.78,166.88,166.62,166.84,62532.0,166.5831,166.6829,166.4232,166.643,62532.0
2025-03-17 12:50:00,166.85,167.01,166.71,166.97,84481.0,166.653,166.8128,166.5131,166.7728,84481.0
2025-03-17 12:55:00,166.99,167.01,166.63,166.67,64930.0,166.7928,166.8128,166.4332,166.4732,64930.0
2025-03-17 13:00:00,166.66,166.74,166.36,166.53,54272.0,166.4632,166.5431,166.1636,166.3334,54272.0
2025-03-17 13:05:00,166.54,166.73,166.52,166.68,47772.0,166.3433,166.5331,166.3234,166.4832,47772.0
2025-03-17 13:10:00,166.69,166.81,166.6,166.81,43328.0,166.4932,166.613,166.4033,166.613,43328.0
2025-03-17 13:15:00,166.84,166.85,166.7,166.75,49849.0,166.643,166.653,166.5032,166.5531,49849.0
2025-03-17 13:20:00,166.74,166.93,166.66,166.83,55880.0,166.5431,166.7329,166.4632,166.633,55880.0
2025-03-17 13:25:00,166.82,167.01,166.8,166.88,79037.0,166.623,166.8128,166.603,166.6829,79037.0
2025-03-17 13:30:00,166.91,167.01,166.82,166.96,52410.0,166.7129,166.8128,166.623,166.7628,52410.0
2025-03-17 13:35:00,166.96,167.16,166.89,167.05,84077.0,166.7628,166.9626,166.6929,166.8527,84077.0
2025-03-17 13:40:00,167.05,167.3,166.95,167.21,67316.0,166.8527,167.1024,166.7529,167.0126,67316.0
2025-03-17 13:45:00,167.21,167.24,167.09,167.21,78685.0,167.0126,167.0425,166.8927,167.0126,78685.0
2025-03-17 13:50:00,167.25,167.32,167.19,167.22,51215.0,167.0525,167.1224,166.9926,167.0225,51215.0
2025-03-17 13:55:00,167.24,167.34,167.14,167.15,60699.0,167.0425,167.1424,166.9426,166.9526,60699.0
2025-03-17 14:00:00,167.15,167.45,166.95,167.04,114802.0,166.9526,167.2523,166.7529,166.8428,114802.0
2025-03-17 14:05:00,167.05,167.13,166.97,167.07,60793.0,166.8527,166.9326,166.7728,166.8727,60793.0
2025-03-17 14:10:00,167.08,167.39,167.01,167.23,72301.0,166.8827,167.1923,166.8128,167.0325,72301.0
2025-03-17 14:15:00,167.24,167.36,167.14,167.29,67085.0,167.0425,167.1624,166.9426,167.0925,67085.0
2025-03-17 14:20:00,167.29,167.34,167.14,167.28,54847.0,167.0925,167.1424,166.9426,167.0825,54847.0
2025-03-17 14:25:00,167.28,167.52,167.26,167.47,63073.0,167.0825,167.3222,167.0625,167.2722,63073.0
2025-03-17 14:30:00,167.47,167.61,167.43,167.61,87269.0,167.2722,167.4121,167.2323,167.4121,87269.0
2025-03-17 14:35:00,167.6,167.65,167.48,167.59,85766.0,167.4021,167.452,167.2822,167.3921,85766.0
2025-03-17 14:40:00,167.58,167.67,167.49,167.58,65998.0,167.3821,167.472,167.2922,167.3821,65998.0
2025-03-17 14:45:00,167.57,167.68,167.55,167.59,73714.0,167.3721,167.482,167.3522,167.3921,73714.0
2025-03-17 14:50:00,167.59,167.62,167.44,167.47,96943.0,167.3921,167.4221,167.2423,167.2722,96943.0
2025-03-17 14:55:00,167.48,167.61,167.45,167.46,88631.0,167.2822,167.4121,167.2523,167.2623,88631.0
2025-03-17 15:00:00,167.48,167.5,167.12,167.14,109093.0,167.2822,167.3022,166.9227,166.9426,109093.0
2025-03-17 15:05:00,167.14,167.31,167.08,167.12,121107.0,166.9426,167.1124,166.8827,166.9227,121107.0
2025-03-17 15:10:00,167.13,167.18,167.04,167.1,90827.0,166.9326,166.9826,166.8428,166.9027,90827.0
2025-03-17 15:15:00,167.09,167.1,166.8,166.87,160585.0,166.8927,166.9027,166.603,166.673,160585.0
2025-03-17 15:20:00,166.88,167.17,166.86,167.11,100933.0,166.6829,166.9726,166.663,166.9127,100933.0
2025-03-17 15:25:00,167.12,167.21,167.04,167.15,97062.0,166.9227,167.0126,166.8428,166.9526,97062.0
2025-03-17 15:30:00,167.14,167.32,167.03,167.04,119114.0,166.9426,167.1224,166.8328,166.8428,119114.0
2025-03-17 15:35:00,167.04,167.37,167.04,167.29,96283.0,166.8428,167.1724,166.8428,167.0925,96283.0
2025-03-17 15:40:00,167.29,167.56,167.29,167.44,169991.0,167.0925,167.3621,167.0925,167.2423,169991.0
2025-03-17 15:45:00,167.43,167.52,167.29,167.32,150327.0,167.2323,167.3222,167.0925,167.1224,150327.0
2025-03-17 15:50:00,167.3,167.51,166.62,166.76,380967.0,167.1024,167.3122,166.4232,166.5631,380967.0
2025-03-17 15:55:00,166.72,166.76,166.16,166.59,1056058.0,166.5231,166.5631,165.9638,166.3933,1056058.0
2025-03-18 09:30:00,165.96,166.44,165.27,165.77,542133.0,165.764,166.2435,165.0748,165.5743,542133.0
2025-03-18 09:35:00,165.78,165.78,164.88,164.91,331531.0,165.5842,165.5842,164.6853,164.7153,331531.0
2025-03-18 09:40:00,164.9,164.9,163.4,163.42,441122.0,164.7053,164.7053,163.2071,163.227,441122.0
2025-03-18 09:45:00,163.4,163.61,163.07,163.08,385664.0,163.2071,163.4168,162.8774,162.8874,385664.0
2025-03-18 09:50:00,163.08,163.25,161.68,161.85,572508.0,162.8874,163.0572,161.4891,161.6589,572508.0
2025-03-18 09:55:00,161.87,161.87,160.83,160.83,386254.0,161.6789,161.6789,160.6401,160.6401,386254.0
2025-03-18 10:00:00,160.84,161.1,160.31,160.74,587338.0,160.6501,160.9098,160.1207,160.5502,587338.0
2025-03-18 10:05:00,160.74,160.91,160.17,160.9,572103.0,160.5502,160.72,159.9809,160.71,572103.0
2025-03-18 10:10:00,160.9,160.95,159.9,159.93,565774.0,160.71,160.7599,159.7112,159.7411,565774.0
2025-03-18 10:15:00,159.94,160.21,159.17,159.33,395941.0,159.7511,160.0208,158.982,159.1419,395941.0
2025-03-18 10:20:00,159.35,159.95,159.32,159.78,329683.0,159.1618,159.7611,159.1319,159.5913,329683.0
2025-03-18 10:25:00,159.81,159.81,159.08,159.2,347130.0,159.6213,159.6213,158.8922,159.012,347130.0
2025-03-18 10:30:00,159.2,159.54,158.8,159.49,408262.0,159.012,159.3516,158.6125,159.3017,408262.0
2025-03-18 10:35:00,159.49,159.66,159.09,159.66,487113.0,159.3017,159.4715,158.9021,159.4715,487113.0
2025-03-18 10:40:00,159.66,160.18,159.65,160.11,363397.0,159.4715,159.9909,159.4615,159.9209,363397.0
2025-03-18 10:45:00,160.09,160.28,159.64,159.7,242421.0,159.901,160.0907,159.4515,159.5114,242421.0
2025-03-18 10:50:00,159.72,160.31,159.69,160.2,129460.0,159.5314,160.1207,159.5014,160.0108,129460.0
2025-03-18 10:55:00,160.19,160.54,160.1,160.36,201255.0,160.0008,160.3504,159.9109,160.1706,201255.0
2025-03-18 11:00:00,160.31,160.35,159.96,160.28,176662.0,160.1207,160.1607,159.7711,160.0907,176662.0
2025-03-18 11:05:00,160.28,160.68,160.25,160.28,173637.0,160.0907,160.4903,160.0608,160.0907,173637.0
2025-03-18 11:10:00,160.3,160.8,160.27,160.69,174292.0,160.1107,160.6101,160.0807,160.5003,174292.0
2025-03-18 11:15:00,160.67,160.82,160.54,160.63,128570.0,160.4803,160.6301,160.3504,160.4403,128570.0
2025-03-18 11:20:00,160.63,160.8,160.42,160.51,139191.0,160.4403,160.6101,160.2306,160.3205,139191.0
2025-03-18 11:25:00,160.52,160.94,160.51,160.68,232216.0,160.3305,160.75,160.3205,160.4903,232216.0
2025-03-18 11:30:00,160.66,161.08,160.54,160.97,169155.0,160.4703,160.8898,160.3504,160.7799,169155.0
2025-03-18 11:35:00,160.97,161.52,160.94,161.48,135065.0,160.7799,161.3293,160.75,161.2893,135065.0
2025-03-18 11:40:00,161.52,161.56,161.26,161.5,119026.0,161.3293,161.3692,161.0696,161.3093,119026.0
2025-03-18 11:45:00,161.49,161.64,161.47,161.62,74853.0,161.2993,161.4491,161.2793,161.4292,74853.0
2025-03-18 11:50:00,161.61,161.87,161.55,161.8,129244.0,161.4192,161.6789,161.3592,161.6089,129244.0
2025-03-18 11:55:00,161.78,161.86,161.43,161.57,100193.0,161.589,161.6689,161.2394,161.3792,100193.0
2025-03-18 12:00:00,161.56,162.05,161.54,162.03,76756.0,161.3692,161.8586,161.3492,161.8387,76756.0
2025-03-18 12:05:00,162.03,162.19,161.99,162.15,67105.0,161.8387,161.9985,161.7987,161.9585,67105.0
2025-03-18 12:10:00,162.15,162.5,162.12,162.3,104159.0,161.9585,162.3081,161.9286,162.1084,104159.0
2025-03-18 12:15:00,162.3,162.37,161.89,161.89,102864.0,162.1084,162.1783,161.6988,161.6988,102864.0
2025-03-18 12:20:00,161.89,162.08,161.79,162.08,93678.0,161.6988,161.8886,161.599,161.8886,93678.0
2025-03-18 12:25:00,162.08,162.49,162.01,162.47,128232.0,161.8886,162.2981,161.8187,162.2781,128232.0
2025-03-18 12:30:00,162.45,162.48,162.18,162.34,68762.0,162.2582,162.2881,161.9885,162.1483,68762.0
2025-03-18 12:35:00,162.34,162.5,162.19,162.43,80425.0,162.1483,162.3081,161.9985,162.2382,80425.0
2025-03-18 12:40:00,162.42,162.44,161.77,161.82,96838.0,162.2282,162.2482,161.579,161.6289,96838.0
2025-03-18 12:45:00,161.82,161.88,161.43,161.5,118115.0,161.6289,161.6888,161.2394,161.3093,118115.0
2025-03-18 12:50:00,161.51,161.51,161.2,161.42,122621.0,161.3193,161.3193,161.0096,161.2294,122621.0
2025-03-18 12:55:00,161.42,161.76,161.4,161.65,122226.0,161.2294,161.569,161.2094,161.4591,122226.0
2025-03-18 13:00:00,161.64,161.72,161.49,161.63,90987.0,161.4491,161.529,161.2993,161.4391,90987.0
2025-03-18 13:05:00,161.61,161.71,161.48,161.65,156845.0,161.4192,161.519,161.2893,161.4591,156845.0
2025-03-18 13:10:00,161.64,161.94,161.5,161.81,76912.0,161.4491,161.7488,161.3093,161.6189,76912.0
2025-03-18 13:15:00,161.81,161.89,161.06,161.53,188247.0,161.6189,161.6988,160.8698,161.3393,188247.0
2025-03-18 13:20:00,161.53,161.91,161.49,161.83,140500.0,161.3393,161.7188,161.2993,161.6389,140500.0
2025-03-18 13:25:00,161.81,162.13,161.79,161.89,67720.0,161.6189,161.9386,161.599,161.6988,67720.0
2025-03-18 13:30:00,161.88,162.04,161.72,161.96,78535.0,161.6888,161.8487,161.529,161.7688,78535.0
2025-03-18 13:35:00,161.99,162.27,161.85,162.27,86320.0,161.7987,162.0784,161.6589,162.0784,86320.0
2025-03-18 13:40:00,162.27,162.35,162.08,162.16,79337.0,162.0784,162.1583,161.8886,161.9685,79337.0
2025-03-18 13:45:00,162.16,162.3,162.14,162.22,61048.0,161.9685,162.1084,161.9485,162.0284,61048.0
2025-03-18 13:50:00,162.23,162.4,162.21,162.24,74979.0,162.0384,162.2082,162.0185,162.0484,74979.0
2025-03-18 13:55:00,162.25,162.25,162.0,162.03,109198.0,162.0584,162.0584,161.8087,161.8387,109198.0
2025-03-18 14:00:00,162.03,162.05,161.79,161.88,85401.0,161.8387,161.8586,161.599,161.6888,85401.0
2025-03-18 14:05:00,161.88,161.95,161.74,161.94,70314.0,161.6888,161.7588,161.549,161.7488,70314.0
2025-03-18 14:10:00,161.94,161.98,161.77,161.8,52128.0,161.7488,161.7887,161.579,161.6089,52128.0
2025-03-18 14:15:00,161.8,161.93,161.8,161.89,77860.0,161.6089,161.7388,161.6089,161.6988,77860.0
2025-03-18 14:20:00,161.89,162.05,161.82,161.92,79113.0,161.6988,161.8586,161.6289,161.7288,79113.0
2025-03-18 14:25:00,161.91,162.25,161.88,162.1,69584.0,161.7188,162.0584,161.6888,161.9086,69584.0
2025-03-18 14:30:00,162.11,162.24,161.89,162.0,78546.0,161.9186,162.0484,161.6988,161.8087,78546.0
2025-03-18 14:35:00,162.01,162.43,162.01,162.33,95190.0,161.8187,162.2382,161.8187,162.1383,95190.0
2025-03-18 14:40:00,162.32,162.34,162.08,162.17,66969.0,162.1283,162.1483,161.8886,161.9785,66969.0
2025-03-18 14:45:00,162.2,162.66,162.17,162.54,87310.0,162.0085,162.4679,161.9785,162.3481,87310.0
2025-03-18 14:50:00,162.56,162.79,162.37,162.64,168664.0,162.368,162.5978,162.1783,162.4479,168664.0
2025-03-18 14:55:00,162.63,162.86,162.57,162.82,126033.0,162.438,162.6677,162.378,162.6277,126033.0
2025-03-18 15:00:00,162.82,162.82,162.47,162.72,73905.0,162.6277,162.6277,162.2781,162.5279,73905.0
2025-03-18 15:05:00,162.73,162.77,162.54,162.55,78724.0,162.5378,162.5778,162.3481,162.3581,78724.0
2025-03-18 15:10:00,162.53,162.64,162.4,162.62,92964.0,162.3381,162.4479,162.2082,162.428,92964.0
2025-03-18 15:15:00,162.61,162.82,162.54,162.73,100960.0,162.418,162.6277,162.3481,162.5378,100960.0
2025-03-18 15:20:00,162.74,162.83,162.56,162.67,152913.0,162.5478,162.6377,162.368,162.4779,152913.0
2025-03-18 15:25:00,162.68,162.7,162.45,162.56,138387.0,162.4879,162.5079,162.2582,162.368,138387.0
2025-03-18 15:30:00,162.55,162.86,162.55,162.78,116182.0,162.3581,162.6677,162.3581,162.5878,116182.0
2025-03-18 15:35:00,162.8,162.8,162.49,162.52,100106.0,162.6078,162.6078,162.2981,162.3281,100106.0
2025-03-18 15:40:00,162.53,162.56,162.28,162.29,177550.0,162.3381,162.368,162.0884,162.0984,177550.0
2025-03-18 15:45:00,162.3,162.36,162.02,162.14,170302.0,162.1084,162.1683,161.8287,161.9485,170302.0
2025-03-18 15:50:00,162.13,162.65,162.06,162.51,238319.0,161.9386,162.4579,161.8686,162.3181,238319.0
2025-03-18 15:55:00,162.53,162.71,162.27,162.69,633754.0,162.3381,162.5179,162.0784,162.4979,633754.0
2025-03-19 09:30:00,163.92,164.42,163.44,163.66,485242.0,163.7264,164.2258,163.247,163.4667,485242.0
2025-03-19 09:35:00,163.66,163.8,163.31,163.59,181973.0,163.4667,163.6066,163.1172,163.3968,181973.0
2025-03-19 09:40:00,163.66,163.85,163.05,163.24,118041.0,163.4667,163.6565,162.8575,163.0472,118041.0
2025-03-19 09:45:00,163.31,164.01,163.19,163.96,208289.0,163.1172,163.8163,162.9973,163.7664,208289.0
2025-03-19 09:50:00,163.96,164.3,163.7,164.25,131327.0,163.7664,164.106,163.5067,164.056,131327.0
2025-03-19 09:55:00,164.25,164.45,164.1,164.16,139654.0,164.056,164.2558,163.9062,163.9662,139654.0
2025-03-19 10:00:00,164.17,164.61,164.17,164.49,132237.0,163.9761,164.4156,163.9761,164.2958,132237.0
2025-03-19 10:05:00,164.5,164.79,164.4,164.51,128493.0,164.3058,164.5954,164.2059,164.3157,128493.0
2025-03-19 10:10:00,164.52,164.52,163.94,164.03,156344.0,164.3257,164.3257,163.7464,163.8363,156344.0
2025-03-19 10:15:00,164.03,164.19,163.88,164.16,108596.0,163.8363,163.9961,163.6865,163.9662,108596.0
2025-03-19 10:20:00,164.17,164.51,164.17,164.33,135119.0,163.9761,164.3157,163.9761,164.136,135119.0
2025-03-19 10:25:00,164.32,164.37,163.94,163.95,92447.0,164.126,164.1759,163.7464,163.7564,92447.0
2025-03-19 10:30:00,163.95,164.18,163.78,163.95,121945.0,163.7564,163.9861,163.5866,163.7564,121945.0
2025-03-19 10:35:00,163.94,164.12,163.85,164.04,164901.0,163.7464,163.9262,163.6565,163.8463,164901.0
2025-03-19 10:40:00,164.03,164.12,163.85,163.97,88418.0,163.8363,163.9262,163.6565,163.7764,88418.0
2025-03-19 10:45:00,163.96,164.06,163.89,164.01,73106.0,163.7664,163.8663,163.6965,163.8163,73106.0
2025-03-19 10:50:00,164.01,164.04,163.78,163.86,101281.0,163.8163,163.8463,163.5866,163.6665,101281.0
2025-03-19 10:55:00,163.83,163.91,163.66,163.73,95013.0,163.6365,163.7164,163.4667,163.5367,95013.0
2025-03-19 11:00:00,163.7,163.87,163.65,163.8,78299.0,163.5067,163.6765,163.4568,163.6066,78299.0
2025-03-19 11:05:00,163.79,164.36,163.76,164.36,149141.0,163.5966,164.1659,163.5666,164.1659,149141.0
2025-03-19 11:10:00,164.37,164.59,164.24,164.27,98465.0,164.1759,164.3956,164.0461,164.076,98465.0
2025-03-19 11:15:00,164.28,164.46,164.16,164.18,101699.0,164.086,164.2658,163.9662,163.9861,101699.0
2025-03-19 11:20:00,164.17,164.53,164.14,164.53,80591.0,163.9761,164.3357,163.9462,164.3357,80591.0
2025-03-19 11:25:00,164.52,164.83,164.45,164.71,143393.0,164.3257,164.6354,164.2558,164.5155,143393.0
2025-03-19 11:30:00,164.72,164.77,164.58,164.67,70002.0,164.5255,164.5754,164.3857,164.4756,70002.0
2025-03-19 11:35:00,164.69,164.73,164.54,164.58,65135.0,164.4955,164.5355,164.3457,164.3857,65135.0
2025-03-19 11:40:00,164.58,164.7,164.45,164.66,82111.0,164.3857,164.5055,164.2558,164.4656,82111.0
2025-03-19 11:45:00,164.67,164.81,164.59,164.81,76138.0,164.4756,164.6154,164.3956,164.6154,76138.0
2025-03-19 11:50:00,164.81,165.17,164.8,165.04,163949.0,164.6154,164.975,164.6054,164.8451,163949.0
2025-03-19 11:55:00,165.04,165.1,164.91,165.03,114455.0,164.8451,164.905,164.7153,164.8351,114455.0
2025-03-19 12:00:00,165.03,165.08,164.84,164.86,100341.0,164.8351,164.8851,164.6454,164.6653,100341.0
2025-03-19 12:05:00,164.87,165.06,164.76,165.0,75318.0,164.6753,164.8651,164.5654,164.8052,75318.0
2025-03-19 12:10:00,164.99,165.12,164.9,165.04,92656.0,164.7952,164.925,164.7053,164.8451,92656.0
2025-03-19 12:15:00,165.04,165.08,164.92,165.03,73110.0,164.8451,164.8851,164.7253,164.8351,73110.0
2025-03-19 12:20:00,165.02,165.2,164.97,165.07,90718.0,164.8251,165.0049,164.7752,164.8751,90718.0
2025-03-19 12:25:00,165.07,165.24,164.99,165.18,105351.0,164.8751,165.0449,164.7952,164.9849,105351.0
2025-03-19 12:30:00,165.18,165.27,165.03,165.11,101642.0,164.9849,165.0748,164.8351,164.915,101642.0
2025-03-19 12:35:00,165.1,165.17,165.05,165.09,79724.0,164.905,164.975,164.8551,164.8951,79724.0
2025-03-19 12:40:00,165.07,165.15,164.98,165.05,98818.0,164.8751,164.955,164.7852,164.8551,98818.0
2025-03-19 12:45:00,165.05,165.12,164.93,164.94,102704.0,164.8551,164.925,164.7352,164.7452,102704.0
2025-03-19 12:50:00,164.94,165.02,164.83,165.02,80751.0,164.7452,164.8251,164.6354,164.8251,80751.0
2025-03-19 12:55:00,165.01,165.05,164.71,164.9,90161.0,164.8152,164.8551,164.5155,164.7053,90161.0
2025-03-19 13:00:00,164.89,165.1,164.85,165.09,80300.0,164.6953,164.905,164.6553,164.8951,80300.0
2025-03-19 13:05:00,165.1,165.1,164.68,164.69,78296.0,164.905,164.905,164.4855,164.4955,78296.0
2025-03-19 13:10:00,164.7,164.82,164.57,164.6,93274.0,164.5055,164.6254,164.3757,164.4056,93274.0
2025-03-19 13:15:00,164.59,164.89,164.53,164.82,78552.0,164.3956,164.6953,164.3357,164.6254,78552.0
2025-03-19 13:20:00,164.84,164.93,164.69,164.89,117312.0,164.6454,164.7352,164.4955,164.6953,117312.0
2025-03-19 13:25:00,164.89,164.91,164.67,164.67,61445.0,164.6953,164.7153,164.4756,164.4756,61445.0
2025-03-19 13:30:00,164.69,164.69,164.4,164.49,107904.0,164.4955,164.4955,164.2059,164.2958,107904.0
2025-03-19 13:35:00,164.49,164.66,164.48,164.66,79302.0,164.2958,164.4656,164.2858,164.4656,79302.0
2025-03-19 13:40:00,164.66,164.99,164.58,164.88,149814.0,164.4656,164.7952,164.3857,164.6853,149814.0
2025-03-19 13:45:00,164.87,164.91,164.55,164.63,66382.0,164.6753,164.7153,164.3557,164.4356,66382.0
2025-03-19 13:50:00,164.63,165.06,164.63,165.06,82004.0,164.4356,164.8651,164.4356,164.8651,82004.0
2025-03-19 13:55:00,165.05,165.1,164.98,165.0,79111.0,164.8551,164.905,164.7852,164.8052,79111.0
2025-03-19 14:00:00,165.0,165.93,164.69,165.34,228443.0,164.8052,165.7341,164.4955,165.1448,228443.0
2025-03-19 14:05:00,165.37,165.52,164.94,165.45,186859.0,165.1747,165.3245,164.7452,165.2546,186859.0
2025-03-19 14:10:00,165.43,165.86,165.41,165.7,147468.0,165.2347,165.6641,165.2147,165.5043,147468.0
2025-03-19 14:15:00,165.73,165.92,165.57,165.58,162865.0,165.5343,165.7241,165.3745,165.3845,162865.0
2025-03-19 14:20:00,165.58,165.66,165.43,165.55,84422.0,165.3845,165.4644,165.2347,165.3545,84422.0
2025-03-19 14:25:00,165.55,165.75,165.46,165.65,93655.0,165.3545,165.5543,165.2646,165.4544,93655.0
2025-03-19 14:30:00,165.65,166.24,165.65,166.08,174015.0,165.4544,166.0437,165.4544,165.8839,174015.0
2025-03-19 14:35:00,166.09,166.33,165.94,166.05,173598.0,165.8939,166.1336,165.7441,165.8539,173598.0
2025-03-19 14:40:00,166.05,166.83,165.9,166.73,222088.0,165.8539,166.633,165.7041,166.5331,222088.0
2025-03-19 14:45:00,166.76,166.87,166.41,166.69,184822.0,166.5631,166.673,166.2135,166.4932,184822.0
2025-03-19 14:50:00,166.67,167.27,166.61,167.07,267559.0,166.4732,167.0725,166.4133,166.8727,267559.0
2025-03-19 14:55:00,167.07,167.33,166.88,167.2,241570.0,166.8727,167.1324,166.6829,167.0026,241570.0
2025-03-19 15:00:00,167.2,167.47,167.19,167.41,165767.0,167.0026,167.2722,166.9926,167.2123,165767.0
2025-03-19 15:05:00,167.42,168.02,167.34,167.95,271988.0,167.2223,167.8216,167.1424,167.7517,271988.0
2025-03-19 15:10:00,167.94,168.14,167.77,167.96,313607.0,167.7417,167.9415,167.5719,167.7617,313607.0
2025-03-19 15:15:00,167.97,168.05,167.48,167.68,181993.0,167.7717,167.8516,167.2822,167.482,181993.0
2025-03-19 15:20:00,167.66,167.7,167.17,167.47,153409.0,167.462,167.502,166.9726,167.2722,153409.0
2025-03-19 15:25:00,167.51,167.53,166.89,166.98,184421.0,167.3122,167.3322,166.6929,166.7828,184421.0
2025-03-19 15:30:00,166.98,167.65,166.84,167.48,249490.0,166.7828,167.452,166.643,167.2822,249490.0
2025-03-19 15:35:00,167.48,167.75,167.09,167.69,193646.0,167.2822,167.5519,166.8927,167.492,193646.0
2025-03-19 15:40:00,167.69,168.13,167.63,168.05,287863.0,167.492,167.9315,167.4321,167.8516,287863.0
2025-03-19 15:45:00,168.05,168.05,167.48,167.59,293183.0,167.8516,167.8516,167.2822,167.3921,293183.0
2025-03-19 15:50:00,167.58,167.58,166.84,166.87,365004.0,167.3821,167.3821,166.643,166.673,365004.0
2025-03-19 15:55:00,166.69,166.85,166.1,166.3,1231274.0,166.4932,166.653,165.9039,166.1036,1231274.0
2025-03-20 09:30:00,163.83,164.64,163.14,164.59,630050.0,163.6365,164.4456,162.9474,164.3956,630050.0
2025-03-20 09:35:00,164.56,165.39,164.49,165.13,300788.0,164.3657,165.1947,164.2958,164.935,300788.0
2025-03-20 09:40:00,165.17,165.21,164.66,164.82,175077.0,164.975,165.0149,164.4656,164.6254,175077.0
2025-03-20 09:45:00,164.82,165.59,164.74,165.18,198067.0,164.6254,165.3945,164.5455,164.9849,198067.0
2025-03-20 09:50:00,165.15,165.73,165.03,165.53,145505.0,164.955,165.5343,164.8351,165.3345,145505.0
2025-03-20 09:55:00,165.51,165.71,165.21,165.68,144436.0,165.3146,165.5143,165.0149,165.4844,144436.0
2025-03-20 10:00:00,165.7,166.37,165.61,166.03,275520.0,165.5043,166.1735,165.4144,165.8339,275520.0
2025-03-20 10:05:00,166.04,166.06,165.69,165.87,130356.0,165.8439,165.8639,165.4943,165.6741,130356.0
2025-03-20 10:10:00,165.85,165.99,165.55,165.96,115782.0,165.6542,165.794,165.3545,165.764,115782.0
2025-03-20 10:15:00,165.96,166.35,165.78,166.26,169097.0,165.764,166.1536,165.5842,166.0637,169097.0
2025-03-20 10:20:00,166.25,166.46,166.09,166.3,196601.0,166.0537,166.2634,165.8939,166.1036,196601.0
2025-03-20 10:25:00,166.29,166.62,166.27,166.53,162902.0,166.0936,166.4232,166.0737,166.3334,162902.0
2025-03-20 10:30:00,166.53,166.74,166.43,166.44,125709.0,166.3334,166.5431,166.2335,166.2435,125709.0
2025-03-20 10:35:00,166.45,167.01,166.35,166.81,172017.0,166.2534,166.8128,166.1536,166.613,172017.0
2025-03-20 10:40:00,166.78,167.01,166.73,166.87,146013.0,166.5831,166.8128,166.5331,166.673,146013.0
2025-03-20 10:45:00,166.86,167.03,166.83,166.88,244181.0,166.663,166.8328,166.633,166.6829,244181.0
2025-03-20 10:50:00,166.85,166.9,166.45,166.73,103267.0,166.653,166.7029,166.2534,166.5331,103267.0
2025-03-20 10:55:00,166.74,166.78,166.35,166.43,131582.0,166.5431,166.5831,166.1536,166.2335,131582.0
2025-03-20 11:00:00,166.44,166.6,166.07,166.12,127526.0,166.2435,166.4033,165.8739,165.9238,127526.0
2025-03-20 11:05:00,166.12,166.28,165.99,166.27,164004.0,165.9238,166.0837,165.794,166.0737,164004.0
2025-03-20 11:10:00,166.24,166.56,166.12,166.56,115152.0,166.0437,166.3633,165.9238,166.3633,115152.0
2025-03-20 11:15:00,166.54,166.59,166.36,166.38,89534.0,166.3433,166.3933,166.1636,166.1835,89534.0
2025-03-20 11:20:00,166.38,166.46,166.29,166.39,82864.0,166.1835,166.2634,166.0936,166.1935,82864.0
2025-03-20 11:25:00,166.39,166.47,166.24,166.31,59669.0,166.1935,166.2734,166.0437,166.1136,59669.0
2025-03-20 11:30:00,166.31,166.39,165.77,165.85,100055.0,166.1136,166.1935,165.5743,165.6542,100055.0
2025-03-20 11:35:00,165.83,165.87,165.62,165.82,134259.0,165.6342,165.6741,165.4244,165.6242,134259.0
2025-03-20 11:40:00,165.81,165.98,165.79,165.88,120691.0,165.6142,165.784,165.5942,165.6841,120691.0
2025-03-20 11:45:00,165.87,166.05,165.78,165.95,127128.0,165.6741,165.8539,165.5842,165.754,127128.0
2025-03-20 11:50:00,165.94,165.94,165.74,165.74,94247.0,165.7441,165.7441,165.5443,165.5443,94247.0
2025-03-20 11:55:00,165.72,165.73,165.09,165.16,158763.0,165.5243,165.5343,164.8951,164.965,158763.0
2025-03-20 12:00:00,165.15,165.69,165.03,165.3,221502.0,164.955,165.4943,164.8351,165.1048,221502.0
2025-03-20 12:05:00,165.3,165.37,165.03,165.21,94102.0,165.1048,165.1747,164.8351,165.0149,94102.0
2025-03-20 12:10:00,165.22,165.27,164.85,165.2,112862.0,165.0249,165.0748,164.6553,165.0049,112862.0
2025-03-20 12:15:00,165.2,165.26,165.05,165.1,70746.0,165.0049,165.0649,164.8551,164.905,70746.0
2025-03-20 12:20:00,165.09,165.13,164.85,165.03,97663.0,164.8951,164.935,164.6553,164.8351,97663.0
2025-03-20 12:25:00,165.01,165.13,164.49,164.56,129164.0,164.8152,164.935,164.2958,164.3657,129164.0
2025-03-20 12:30:00,164.59,164.91,164.53,164.76,64973.0,164.3956,164.7153,164.3357,164.5654,64973.0
2025-03-20 12:35:00,164.76,164.91,164.63,164.78,86608.0,164.5654,164.7153,164.4356,164.5854,86608.0
2025-03-20 12:40:00,164.79,164.86,164.54,164.65,94811.0,164.5954,164.6653,164.3457,164.4556,94811.0
2025-03-20 12:45:00,164.65,164.91,164.55,164.59,79986.0,164.4556,164.7153,164.3557,164.3956,79986.0
2025-03-20 12:50:00,164.57,164.75,164.37,164.7,115548.0,164.3757,164.5555,164.1759,164.5055,115548.0
2025-03-20 12:55:00,164.71,164.84,164.34,164.4,77452.0,164.5155,164.6454,164.1459,164.2059,77452.0
2025-03-20 13:00:00,164.41,164.86,164.41,164.85,65735.0,164.2159,164.6653,164.2159,164.6553,65735.0
2025-03-20 13:05:00,164.84,165.09,164.82,165.01,148597.0,164.6454,164.8951,164.6254,164.8152,148597.0
2025-03-20 13:10:00,164.99,165.1,164.83,165.0,50072.0,164.7952,164.905,164.6354,164.8052,50072.0
2025-03-20 13:15:00,164.99,165.0,164.7,164.79,46161.0,164.7952,164.8052,164.5055,164.5954,46161.0
2025-03-20 13:20:00,164.8,164.84,164.58,164.62,42939.0,164.6054,164.6454,164.3857,164.4256,42939.0
2025-03-20 13:25:00,164.64,164.7,164.33,164.34,87267.0,164.4456,164.5055,164.136,164.1459,87267.0
2025-03-20 13:30:00,164.34,164.77,164.31,164.67,98513.0,164.1459,164.5754,164.116,164.4756,98513.0
2025-03-20 13:35:00,164.65,164.76,164.53,164.71,54861.0,164.4556,164.5654,164.3357,164.5155,54861.0
2025-03-20 13:40:00,164.72,164.84,164.64,164.78,57889.0,164.5255,164.6454,164.4456,164.5854,57889.0
2025-03-20 13:45:00,164.77,165.0,164.61,164.68,53869.0,164.5754,164.8052,164.4156,164.4855,53869.0
2025-03-20 13:50:00,164.7,164.79,164.49,164.49,46721.0,164.5055,164.5954,164.2958,164.2958,46721.0
2025-03-20 13:55:00,164.5,164.56,164.36,164.49,47896.0,164.3058,164.3657,164.1659,164.2958,47896.0
2025-03-20 14:00:00,164.49,164.8,164.47,164.7,63184.0,164.2958,164.6054,164.2758,164.5055,63184.0
2025-03-20 14:05:00,164.68,164.77,164.6,164.69,71657.0,164.4855,164.5754,164.4056,164.4955,71657.0
2025-03-20 14:10:00,164.7,164.89,164.7,164.75,53424.0,164.5055,164.6953,164.5055,164.5555,53424.0
2025-03-20 14:15:00,164.74,164.79,164.64,164.64,81136.0,164.5455,164.5954,164.4456,164.4456,81136.0
2025-03-20 14:20:00,164.63,164.64,164.37,164.51,61724.0,164.4356,164.4456,164.1759,164.3157,61724.0
2025-03-20 14:25:00,164.51,164.55,164.12,164.17,72251.0,164.3157,164.3557,163.9262,163.9761,72251.0
2025-03-20 14:30:00,164.16,164.18,163.96,164.13,114594.0,163.9662,163.9861,163.7664,163.9362,114594.0
2025-03-20 14:35:00,164.12,164.62,164.12,164.48,63415.0,163.9262,164.4256,163.9262,164.2858,63415.0
2025-03-20 14:40:00,164.48,164.5,163.84,163.84,149863.0,164.2858,164.3058,163.6465,163.6465,149863.0
2025-03-20 14:45:00,163.86,164.49,163.76,164.49,113223.0,163.6665,164.2958,163.5666,164.2958,113223.0
2025-03-20 14:50:00,164.47,164.88,164.43,164.88,66409.0,164.2758,164.6853,164.2358,164.6853,66409.0
2025-03-20 14:55:00,164.87,164.94,164.29,164.34,69750.0,164.6753,164.7452,164.096,164.1459,69750.0
2025-03-20 15:00:00,164.34,164.76,164.32,164.61,77727.0,164.1459,164.5654,164.126,164.4156,77727.0
2025-03-20 15:05:00,164.6,164.76,164.56,164.58,58211.0,164.4056,164.5654,164.3657,164.3857,58211.0
2025-03-20 15:10:00,164.55,164.71,164.54,164.58,86038.0,164.3557,164.5155,164.3457,164.3857,86038.0
2025-03-20 15:15:00,164.59,164.82,164.53,164.75,78741.0,164.3956,164.6254,164.3357,164.5555,78741.0
2025-03-20 15:20:00,164.77,164.96,164.77,164.88,68040.0,164.5754,164.7652,164.5754,164.6853,68040.0
2025-03-20 15:25:00,164.9,164.9,164.44,164.46,110452.0,164.7053,164.7053,164.2458,164.2658,110452.0
2025-03-20 15:30:00,164.47,164.87,164.47,164.78,94660.0,164.2758,164.6753,164.2758,164.5854,94660.0
2025-03-20 15:35:00,164.77,165.06,164.75,164.83,89506.0,164.5754,164.8651,164.5555,164.6354,89506.0
2025-03-20 15:40:00,164.83,165.11,164.81,165.1,132097.0,164.6354,164.915,164.6154,164.905,132097.0
2025-03-20 15:45:00,165.11,165.31,165.08,165.24,102761.0,164.915,165.1148,164.8851,165.0449,102761.0
2025-03-20 15:50:00,165.23,165.45,164.87,164.99,186334.0,165.0349,165.2546,164.6753,164.7952,186334.0
2025-03-20 15:55:00,164.99,165.37,164.92,165.04,888180.0,164.7952,165.1747,164.7253,164.8451,888180.0
2025-03-21 09:30:00,163.27,163.86,163.03,163.47,3474241.0,163.0772,163.6665,162.8375,163.277,3474241.0
2025-03-21 09:35:00,163.52,164.57,163.28,164.11,274924.0,163.3269,164.3757,163.0872,163.9162,274924.0
2025-03-21 09:40:00,164.14,164.59,163.95,164.17,267224.0,163.9462,164.3956,163.7564,163.9761,267224.0
2025-03-21 09:45:00,164.17,164.36,163.91,164.09,151864.0,163.9761,164.1659,163.7164,163.8962,151864.0
2025-03-21 09:50:00,164.09,164.39,163.76,164.04,168215.0,163.8962,164.1959,163.5666,163.8463,168215.0
2025-03-21 09:55:00,164.05,164.16,163.73,163.81,116724.0,163.8563,163.9662,163.5367,163.6166,116724.0
2025-03-21 10:00:00,163.84,164.0,163.67,163.93,120739.0,163.6465,163.8063,163.4767,163.7364,120739.0
2025-03-21 10:05:00,163.91,164.65,163.88,164.37,186656.0,163.7164,164.4556,163.6865,164.1759,186656.0
2025-03-21 10:10:00,164.38,164.65,164.08,164.63,97968.0,164.1859,164.4556,163.8862,164.4356,97968.0
2025-03-21 10:15:00,164.61,164.63,164.24,164.47,73447.0,164.4156,164.4356,164.0461,164.2758,73447.0
2025-03-21 10:20:00,164.46,164.73,164.33,164.69,143590.0,164.2658,164.5355,164.136,164.4955,143590.0
2025-03-21 10:25:00,164.71,164.96,164.52,164.82,117174.0,164.5155,164.7652,164.3257,164.6254,117174.0
2025-03-21 10:30:00,164.84,165.0,164.67,164.85,79772.0,164.6454,164.8052,164.4756,164.6553,79772.0
2025-03-21 10:35:00,164.84,164.88,164.55,164.55,71153.0,164.6454,164.6853,164.3557,164.3557,71153.0
2025-03-21 10:40:00,164.55,164.89,164.43,164.82,100389.0,164.3557,164.6953,164.2358,164.6254,100389.0
2025-03-21 10:45:00,164.83,164.92,164.62,164.71,77788.0,164.6354,164.7253,164.4256,164.5155,77788.0
2025-03-21 10:50:00,164.72,164.79,164.61,164.71,58059.0,164.5255,164.5954,164.4156,164.5155,58059.0
2025-03-21 10:55:00,164.73,165.42,164.7,165.41,133637.0,164.5355,165.2247,164.5055,165.2147,133637.0
2025-03-21 11:00:00,165.41,165.63,165.16,165.18,113127.0,165.2147,165.4344,164.965,164.9849,113127.0
2025-03-21 11:05:00,165.17,165.33,165.07,165.19,77470.0,164.975,165.1348,164.8751,164.9949,77470.0
2025-03-21 11:10:00,165.2,165.24,164.9,164.94,85576.0,165.0049,165.0449,164.7053,164.7452,85576.0
2025-03-21 11:15:00,164.94,165.05,164.77,164.78,91392.0,164.7452,164.8551,164.5754,164.5854,91392.0
2025-03-21 11:20:00,164.79,164.85,164.59,164.71,69432.0,164.5954,164.6553,164.3956,164.5155,69432.0
2025-03-21 11:25:00,164.74,164.74,164.48,164.51,53619.0,164.5455,164.5455,164.2858,164.3157,53619.0
2025-03-21 11:30:00,164.5,164.76,164.45,164.64,57881.0,164.3058,164.5654,164.2558,164.4456,57881.0
2025-03-21 11:35:00,164.61,164.77,164.54,164.56,49781.0,164.4156,164.5754,164.3457,164.3657,49781.0
2025-03-21 11:40:00,164.56,164.7,164.34,164.43,62482.0,164.3657,164.5055,164.1459,164.2358,62482.0
2025-03-21 11:45:00,164.42,164.59,164.42,164.52,60642.0,164.2258,164.3956,164.2258,164.3257,60642.0
2025-03-21 11:50:00,164.51,164.62,164.26,164.56,80885.0,164.3157,164.4256,164.066,164.3657,80885.0
2025-03-21 11:55:00,164.56,164.65,164.32,164.33,45214.0,164.3657,164.4556,164.126,164.136,45214.0
2025-03-21 12:00:00,164.32,164.67,163.97,164.64,150334.0,164.126,164.4756,163.7764,164.4456,150334.0
2025-03-21 12:05:00,164.65,164.84,164.58,164.81,61105.0,164.4556,164.6454,164.3857,164.6154,61105.0
2025-03-21 12:10:00,164.81,165.27,164.81,165.22,94331.0,164.6154,165.0748,164.6154,165.0249,94331.0
2025-03-21 12:15:00,165.23,165.59,165.09,165.48,120718.0,165.0349,165.3945,164.8951,165.2846,120718.0
2025-03-21 12:20:00,165.47,165.68,165.42,165.62,89110.0,165.2746,165.4844,165.2247,165.4244,89110.0
2025-03-21 12:25:00,165.59,165.62,165.34,165.37,52947.0,165.3945,165.4244,165.1448,165.1747,52947.0
2025-03-21 12:30:00,165.38,165.54,165.16,165.29,64878.0,165.1847,165.3445,164.965,165.0948,64878.0
2025-03-21 12:35:00,165.29,165.31,164.97,165.16,57995.0,165.0948,165.1148,164.7752,164.965,57995.0
2025-03-21 12:40:00,165.16,165.29,165.06,165.11,50002.0,164.965,165.0948,164.8651,164.915,50002.0
2025-03-21 12:45:00,165.12,165.45,165.11,165.38,65089.0,164.925,165.2546,164.915,165.1847,65089.0
2025-03-21 12:50:00,165.38,165.54,165.29,165.44,40495.0,165.1847,165.3445,165.0948,165.2446,40495.0
2025-03-21 12:55:00,165.44,165.77,165.38,165.73,78730.0,165.2446,165.5743,165.1847,165.5343,78730.0
2025-03-21 13:00:00,165.72,165.72,165.38,165.44,106537.0,165.5243,165.5243,165.1847,165.2446,106537.0
2025-03-21 13:05:00,165.46,165.54,165.41,165.5,55947.0,165.2646,165.3445,165.2147,165.3046,55947.0
2025-03-21 13:10:00,165.51,165.54,165.26,165.33,52713.0,165.3146,165.3445,165.0649,165.1348,52713.0
2025-03-21 13:15:00,165.32,165.34,165.0,165.0,49020.0,165.1248,165.1448,164.8052,164.8052,49020.0
2025-03-21 13:20:00,165.0,165.19,164.97,165.08,89684.0,164.8052,164.9949,164.7752,164.8851,89684.0
2025-03-21 13:25:00,165.07,165.11,164.8,164.97,56612.0,164.8751,164.915,164.6054,164.7752,56612.0
2025-03-21 13:30:00,164.97,165.06,164.82,165.04,46976.0,164.7752,164.8651,164.6254,164.8451,46976.0
2025-03-21 13:35:00,165.06,165.25,165.02,165.25,60826.0,164.8651,165.0549,164.8251,165.0549,60826.0
2025-03-21 13:40:00,165.25,165.37,165.16,165.27,57153.0,165.0549,165.1747,164.965,165.0748,57153.0
2025-03-21 13:45:00,165.28,165.47,165.25,165.47,59492.0,165.0848,165.2746,165.0549,165.2746,59492.0
2025-03-21 13:50:00,165.47,165.56,165.38,165.44,77752.0,165.2746,165.3645,165.1847,165.2446,77752.0
2025-03-21 13:55:00,165.44,165.45,165.11,165.15,50274.0,165.2446,165.2546,164.915,164.955,50274.0
2025-03-21 14:00:00,165.13,165.36,165.1,165.34,57355.0,164.935,165.1647,164.905,165.1448,57355.0
2025-03-21 14:05:00,165.33,165.33,165.11,165.22,60645.0,165.1348,165.1348,164.915,165.0249,60645.0
2025-03-21 14:10:00,165.21,165.21,164.97,165.09,67059.0,165.0149,165.0149,164.7752,164.8951,67059.0
2025-03-21 14:15:00,165.09,165.36,165.05,165.31,62308.0,164.8951,165.1647,164.8551,165.1148,62308.0
2025-03-21 14:20:00,165.3,165.38,165.08,165.18,55509.0,165.1048,165.1847,164.8851,164.9849,55509.0
2025-03-21 14:25:00,165.17,165.19,165.03,165.12,48949.0,164.975,164.9949,164.8351,164.925,48949.0
2025-03-21 14:30:00,165.12,165.33,165.1,165.22,49584.0,164.925,165.1348,164.905,165.0249,49584.0
2025-03-21 14:35:00,165.19,165.39,165.17,165.27,42718.0,164.9949,165.1947,164.975,165.0748,42718.0
2025-03-21 14:40:00,165.26,165.36,165.23,165.29,69407.0,165.0649,165.1647,165.0349,165.0948,69407.0
2025-03-21 14:45:00,165.28,165.34,164.98,165.1,57588.0,165.0848,165.1448,164.7852,164.905,57588.0
2025-03-21 14:50:00,165.12,165.19,164.93,165.0,47465.0,164.925,164.9949,164.7352,164.8052,47465.0
2025-03-21 14:55:00,165.01,165.13,165.01,165.03,109998.0,164.8152,164.935,164.8152,164.8351,109998.0
2025-03-21 15:00:00,165.03,165.07,164.91,165.02,63204.0,164.8351,164.8751,164.7153,164.8251,63204.0
2025-03-21 15:05:00,165.03,165.13,164.88,164.94,68246.0,164.8351,164.935,164.6853,164.7452,68246.0
2025-03-21 15:10:00,164.92,165.02,164.81,164.99,92092.0,164.7253,164.8251,164.6154,164.7952,92092.0
2025-03-21 15:15:00,164.97,165.04,164.77,164.99,61045.0,164.7752,164.8451,164.5754,164.7952,61045.0
2025-03-21 15:20:00,164.98,165.16,164.88,165.09,118473.0,164.7852,164.965,164.6853,164.8951,118473.0
2025-03-21 15:25:00,165.08,165.22,164.96,165.22,90532.0,164.8851,165.0249,164.7652,165.0249,90532.0
2025-03-21 15:30:00,165.21,165.37,165.17,165.17,102264.0,165.0149,165.1747,164.975,164.975,102264.0
2025-03-21 15:35:00,165.18,165.41,165.16,165.26,103059.0,164.9849,165.2147,164.965,165.0649,103059.0
2025-03-21 15:40:00,165.26,165.35,165.14,165.26,110276.0,165.0649,165.1547,164.945,165.0649,110276.0
2025-03-21 15:45:00,165.25,165.28,165.1,165.12,80968.0,165.0549,165.0848,164.905,164.925,80968.0
2025-03-21 15:50:00,165.12,165.92,165.12,165.91,374989.0,164.925,165.7241,164.925,165.7141,374989.0
2025-03-21 15:55:00,165.9,166.47,165.87,166.22,1023916.0,165.7041,166.2734,165.6741,166.0237,1023916.0
2025-03-24 09:30:00,169.2,169.3,167.45,167.5,634813.0,169.0002,169.1001,167.2523,167.3022,634813.0
2025-03-24 09:35:00,167.57,168.74,167.44,168.7,279213.0,167.3721,168.5407,167.2423,168.5008,279213.0
2025-03-24 09:40:00,168.7,169.18,168.64,169.13,241159.0,168.5008,168.9802,168.4409,168.9303,241159.0
2025-03-24 09:45:00,169.19,169.48,168.93,169.39,184853.0,168.9902,169.2799,168.7305,169.19,184853.0
2025-03-24 09:50:00,169.41,170.0,169.33,169.86,267016.0,169.21,169.7993,169.13,169.6594,267016.0
2025-03-24 09:55:00,169.84,170.02,169.57,169.76,276028.0,169.6394,169.8192,169.3698,169.5595,276028.0
2025-03-24 10:00:00,169.76,170.0,169.58,169.59,218021.0,169.5595,169.7993,169.3798,169.3897,218021.0
2025-03-24 10:05:00,169.61,169.72,169.17,169.18,141633.0,169.4097,169.5196,168.9702,168.9802,141633.0
2025-03-24 10:10:00,169.2,169.6,169.08,169.53,142508.0,169.0002,169.3997,168.8803,169.3298,142508.0
2025-03-24 10:15:00,169.52,169.92,169.52,169.87,106488.0,169.3198,169.7194,169.3198,169.6694,106488.0
2025-03-24 10:20:00,169.87,169.98,169.74,169.91,116037.0,169.6694,169.7793,169.5396,169.7094,116037.0
2025-03-24 10:25:00,169.89,169.98,169.78,169.91,91819.0,169.6894,169.7793,169.5795,169.7094,91819.0
2025-03-24 10:30:00,169.91,170.0,169.54,169.64,128515.0,169.7094,169.7993,169.3398,169.4397,128515.0
2025-03-24 10:35:00,169.63,169.7,169.43,169.45,70051.0,169.4297,169.4996,169.2299,169.2499,70051.0
2025-03-24 10:40:00,169.45,169.74,169.36,169.69,72835.0,169.2499,169.5396,169.16,169.4896,72835.0
2025-03-24 10:45:00,169.68,169.85,169.57,169.64,69037.0,169.4796,169.6494,169.3698,169.4397,69037.0
2025-03-24 10:50:00,169.63,169.66,169.51,169.59,66441.0,169.4297,169.4597,169.3098,169.3897,66441.0
2025-03-24 10:55:00,169.59,169.61,169.38,169.52,96824.0,169.3897,169.4097,169.18,169.3198,96824.0
2025-03-24 11:00:00,169.54,169.66,169.42,169.65,98946.0,169.3398,169.4597,169.2199,169.4497,98946.0
2025-03-24 11:05:00,169.64,169.74,169.5,169.6,114914.0,169.4397,169.5396,169.2998,169.3997,114914.0
2025-03-24 11:10:00,169.6,169.63,169.42,169.43,79014.0,169.3997,169.4297,169.2199,169.2299,79014.0
2025-03-24 11:15:00,169.44,169.66,169.36,169.64,70257.0,169.2399,169.4597,169.16,169.4397,70257.0
2025-03-24 11:20:00,169.64,169.66,169.42,169.42,83901.0,169.4397,169.4597,169.2199,169.2199,83901.0
2025-03-24 11:25:00,169.45,169.45,169.34,169.38,69948.0,169.2499,169.2499,169.14,169.18,69948.0
2025-03-24 11:30:00,169.39,169.4,169.26,169.29,61740.0,169.19,169.2,169.0601,169.0901,61740.0
2025-03-24 11:35:00,169.29,169.41,168.9,168.96,94327.0,169.0901,169.21,168.7006,168.7605,94327.0
2025-03-24 11:40:00,168.97,169.1,168.86,169.06,158859.0,168.7705,168.9003,168.6606,168.8604,158859.0
2025-03-24 11:45:00,169.06,169.27,169.05,169.09,58163.0,168.8604,169.0701,168.8504,168.8903,58163.0
2025-03-24 11:50:00,169.12,169.25,169.07,169.21,55160.0,168.9203,169.0501,168.8704,169.0102,55160.0
2025-03-24 11:55:00,169.23,169.27,169.12,169.23,42587.0,169.0302,169.0701,168.9203,169.0302,42587.0
2025-03-24 12:00:00,169.22,169.31,169.2,169.29,49687.0,169.0202,169.1101,169.0002,169.0901,49687.0
2025-03-24 12:05:00,169.3,169.44,169.25,169.3,100352.0,169.1001,169.2399,169.0501,169.1001,100352.0
2025-03-24 12:10:00,169.27,169.35,169.21,169.29,67233.0,169.0701,169.15,169.0102,169.0901,67233.0
2025-03-24 12:15:00,169.29,169.35,169.15,169.18,58739.0,169.0901,169.15,168.9503,168.9802,58739.0
2025-03-24 12:20:00,169.17,169.25,169.12,169.16,54393.0,168.9702,169.0501,168.9203,168.9602,54393.0
2025-03-24 12:25:00,169.19,169.34,169.0,169.09,66062.0,168.9902,169.14,168.8004,168.8903,66062.0
2025-03-24 12:30:00,169.09,169.17,168.97,169.12,49513.0,168.8903,168.9702,168.7705,168.9203,49513.0
2025-03-24 12:35:00,169.13,169.29,169.09,169.28,31787.0,168.9303,169.0901,168.8903,169.0801,31787.0
2025-03-24 12:40:00,169.28,169.36,169.22,169.34,52139.0,169.0801,169.16,169.0202,169.14,52139.0
2025-03-24 12:45:00,169.33,169.53,169.32,169.45,89606.0,169.13,169.3298,169.1201,169.2499,89606.0
2025-03-24 12:50:00,169.46,169.5,169.37,169.43,42753.0,169.2599,169.2998,169.17,169.2299,42753.0
2025-03-24 12:55:00,169.43,169.44,169.24,169.28,84085.0,169.2299,169.2399,169.0402,169.0801,84085.0
2025-03-24 13:00:00,169.28,169.31,169.14,169.22,66846.0,169.0801,169.1101,168.9403,169.0202,66846.0
2025-03-24 13:05:00,169.23,169.29,169.1,169.15,84336.0,169.0302,169.0901,168.9003,168.9503,84336.0
2025-03-24 13:10:00,169.15,169.17,168.98,169.07,83748.0,168.9503,168.9702,168.7805,168.8704,83748.0
2025-03-24 13:15:00,169.06,169.24,169.05,169.19,86207.0,168.8604,169.0402,168.8504,168.9902,86207.0
2025-03-24 13:20:00,169.18,169.29,169.14,169.19,34649.0,168.9802,169.0901,168.9403,168.9902,34649.0
2025-03-24 13:25:00,169.19,169.27,169.15,169.25,43956.0,168.9902,169.0701,168.9503,169.0501,43956.0
2025-03-24 13:30:00,169.25,169.3,169.2,169.22,54849.0,169.0501,169.1001,169.0002,169.0202,54849.0
2025-03-24 13:35:00,169.22,169.22,168.94,169.08,59074.0,169.0202,169.0202,168.7405,168.8803,59074.0
2025-03-24 13:40:00,169.07,169.17,169.05,169.17,50330.0,168.8704,168.9702,168.8504,168.9702,50330.0
2025-03-24 13:45:00,169.2,169.24,169.15,169.22,37121.0,169.0002,169.0402,168.9503,169.0202,37121.0
2025-03-24 13:50:00,169.22,169.39,169.19,169.28,41324.0,169.0202,169.19,168.9902,169.0801,41324.0
2025-03-24 13:55:00,169.29,169.32,169.15,169.31,72041.0,169.0901,169.1201,168.9503,169.1101,72041.0
2025-03-24 14:00:00,169.31,169.33,169.12,169.25,53762.0,169.1101,169.13,168.9203,169.0501,53762.0
2025-03-24 14:05:00,169.25,169.5,169.25,169.48,67826.0,169.0501,169.2998,169.0501,169.2799,67826.0
2025-03-24 14:10:00,169.46,169.5,169.34,169.43,40090.0,169.2599,169.2998,169.14,169.2299,40090.0
2025-03-24 14:15:00,169.42,169.53,169.39,169.43,39789.0,169.2199,169.3298,169.19,169.2299,39789.0
2025-03-24 14:20:00,169.43,169.49,169.38,169.44,38872.0,169.2299,169.2899,169.18,169.2399,38872.0
2025-03-24 14:25:00,169.42,169.55,169.37,169.55,51216.0,169.2199,169.3498,169.17,169.3498,51216.0
2025-03-24 14:30:00,169.55,169.56,169.33,169.36,75387.0,169.3498,169.3598,169.13,169.16,75387.0
2025-03-24 14:35:00,169.37,169.62,169.31,169.52,85224.0,169.17,169.4197,169.1101,169.3198,85224.0
2025-03-24 14:40:00,169.53,169.72,169.47,169.67,60399.0,169.3298,169.5196,169.2699,169.4696,60399.0
2025-03-24 14:45:00,169.69,169.71,169.39,169.6,64197.0,169.4896,169.5096,169.19,169.3997,64197.0
2025-03-24 14:50:00,169.61,169.74,169.57,169.72,56642.0,169.4097,169.5396,169.3698,169.5196,56642.0
2025-03-24 14:55:00,169.73,169.73,169.64,169.7,82674.0,169.5296,169.5296,169.4397,169.4996,82674.0
2025-03-24 15:00:00,169.69,169.85,169.62,169.84,81920.0,169.4896,169.6494,169.4197,169.6394,81920.0
2025-03-24 15:05:00,169.84,169.97,169.83,169.86,66738.0,169.6394,169.7693,169.6295,169.6594,66738.0
2025-03-24 15:10:00,169.85,169.9,169.76,169.8,51094.0,169.6494,169.6994,169.5595,169.5995,51094.0
2025-03-24 15:15:00,169.82,170.01,169.82,169.96,101763.0,169.6195,169.8092,169.6195,169.7593,101763.0
2025-03-24 15:20:00,169.95,170.03,169.86,170.01,66781.0,169.7493,169.8292,169.6594,169.8092,66781.0
2025-03-24 15:25:00,170.01,170.03,169.9,169.96,73071.0,169.8092,169.8292,169.6994,169.7593,73071.0
2025-03-24 15:30:00,169.98,170.02,169.95,169.96,64300.0,169.7793,169.8192,169.7493,169.7593,64300.0
2025-03-24 15:35:00,169.95,170.03,169.82,169.84,121989.0,169.7493,169.8292,169.6195,169.6394,121989.0
2025-03-24 15:40:00,169.85,170.01,169.81,169.91,74196.0,169.6494,169.8092,169.6095,169.7094,74196.0
2025-03-24 15:45:00,169.91,169.96,169.7,169.87,105092.0,169.7094,169.7593,169.4996,169.6694,105092.0
2025-03-24 15:50:00,169.85,170.5,169.55,169.93,244611.0,169.6494,170.2987,169.3498,169.7293,244611.0
2025-03-24 15:55:00,169.95,170.33,169.8,169.81,976423.0,169.7493,170.1289,169.5995,169.6095,976423.0
2025-03-25 09:30:00,171.18,171.77,170.9,171.16,456736.0,170.9779,171.5672,170.6982,170.9579,456736.0
2025-03-25 09:35:00,171.17,171.78,170.65,170.75,212257.0,170.9679,171.5772,170.4485,170.5484,212257.0
2025-03-25 09:40:00,170.72,171.18,170.55,170.95,177787.0,170.5184,170.9779,170.3486,170.7481,177787.0
2025-03-25 09:45:00,170.95,170.99,170.62,170.75,132405.0,170.7481,170.7881,170.4185,170.5484,132405.0
2025-03-25 09:50:00,170.77,171.17,170.69,171.14,122841.0,170.5683,170.9679,170.4884,170.9379,122841.0
2025-03-25 09:55:00,171.12,171.52,171.12,171.24,141135.0,170.9179,171.3175,170.9179,171.0378,141135.0
2025-03-25 10:00:00,171.24,171.4,170.91,171.23,110746.0,171.0378,171.1976,170.7082,171.0278,110746.0
2025-03-25 10:05:00,171.23,171.85,171.16,171.75,181654.0,171.0278,171.6471,170.9579,171.5472,181654.0
2025-03-25 10:10:00,171.75,171.96,171.51,171.87,126746.0,171.5472,171.7569,171.3075,171.667,126746.0
2025-03-25 10:15:00,171.86,171.94,171.65,171.78,116114.0,171.6571,171.737,171.4473,171.5772,116114.0
2025-03-25 10:20:00,171.77,171.86,171.63,171.81,78831.0,171.5672,171.6571,171.4273,171.6071,78831.0
2025-03-25 10:25:00,171.83,171.93,171.55,171.85,107600.0,171.6271,171.727,171.3474,171.6471,107600.0
2025-03-25 10:30:00,171.84,171.88,171.6,171.65,119465.0,171.6371,171.677,171.3974,171.4473,119465.0
2025-03-25 10:35:00,171.67,172.21,171.67,172.14,156036.0,171.4673,172.0066,171.4673,171.9367,156036.0
2025-03-25 10:40:00,172.15,172.42,172.08,172.38,89903.0,171.9467,172.2164,171.8768,172.1764,89903.0
2025-03-25 10:45:00,172.39,172.52,172.28,172.38,124506.0,172.1864,172.3163,172.0766,172.1764,124506.0
2025-03-25 10:50:00,172.38,172.48,172.26,172.26,74173.0,172.1764,172.2763,172.0566,172.0566,74173.0
2025-03-25 10:55:00,172.26,172.45,172.0,172.38,108867.0,172.0566,172.2464,171.7969,172.1764,108867.0
2025-03-25 11:00:00,172.38,172.71,172.31,172.5,99917.0,172.1764,172.5061,172.1065,172.2963,99917.0
2025-03-25 11:05:00,172.5,172.61,172.42,172.59,65863.0,172.2963,172.4062,172.2164,172.3862,65863.0
2025-03-25 11:10:00,172.6,172.69,172.3,172.38,60174.0,172.3962,172.4861,172.0965,172.1764,60174.0
2025-03-25 11:15:00,172.38,172.5,172.19,172.45,62956.0,172.1764,172.2963,171.9867,172.2464,62956.0
2025-03-25 11:20:00,172.44,172.48,172.24,172.42,86223.0,172.2364,172.2763,172.0366,172.2164,86223.0
2025-03-25 11:25:00,172.43,172.47,172.31,172.41,78226.0,172.2264,172.2663,172.1065,172.2064,78226.0
2025-03-25 11:30:00,172.42,172.48,172.27,172.41,63691.0,172.2164,172.2763,172.0666,172.2064,63691.0
2025-03-25 11:35:00,172.43,172.43,172.1,172.15,60926.0,172.2264,172.2264,171.8968,171.9467,60926.0
2025-03-25 11:40:00,172.14,172.21,171.97,172.0,62761.0,171.9367,172.0066,171.7669,171.7969,62761.0
2025-03-25 11:45:00,172.01,172.03,171.83,171.91,83401.0,171.8069,171.8269,171.6271,171.707,83401.0
2025-03-25 11:50:00,171.91,171.97,171.75,171.78,60719.0,171.707,171.7669,171.5472,171.5772,60719.0
2025-03-25 11:55:00,171.78,171.99,171.78,171.91,68984.0,171.5772,171.7869,171.5772,171.707,68984.0
2025-03-25 12:00:00,171.9,172.06,171.84,171.95,54490.0,171.697,171.8568,171.6371,171.747,54490.0
2025-03-25 12:05:00,171.94,171.99,171.82,171.97,58185.0,171.737,171.7869,171.6171,171.7669,58185.0
2025-03-25 12:10:00,171.97,172.18,171.89,172.17,61994.0,171.7669,171.9767,171.687,171.9667,61994.0
2025-03-25 12:15:00,172.18,172.19,171.84,171.95,62202.0,171.9767,171.9867,171.6371,171.747,62202.0
2025-03-25 12:20:00,171.93,171.96,171.82,171.86,42425.0,171.727,171.7569,171.6171,171.6571,42425.0
2025-03-25 12:25:00,171.85,171.88,171.55,171.62,75179.0,171.6471,171.677,171.3474,171.4173,75179.0
2025-03-25 12:30:00,171.63,171.77,171.62,171.73,65311.0,171.4273,171.5672,171.4173,171.5272,65311.0
2025-03-25 12:35:00,171.74,171.86,171.67,171.82,47630.0,171.5372,171.6571,171.4673,171.6171,47630.0
2025-03-25 12:40:00,171.82,171.98,171.8,171.93,49326.0,171.6171,171.7769,171.5971,171.727,49326.0
2025-03-25 12:45:00,171.93,172.01,171.82,171.9,53163.0,171.727,171.8069,171.6171,171.697,53163.0
2025-03-25 12:50:00,171.89,172.11,171.87,172.08,37146.0,171.687,171.9068,171.667,171.8768,37146.0
2025-03-25 12:55:00,172.08,172.13,171.97,172.02,70071.0,171.8768,171.9267,171.7669,171.8169,70071.0
2025-03-25 13:00:00,172.03,172.23,172.01,172.15,54536.0,171.8269,172.0266,171.8069,171.9467,54536.0
2025-03-25 13:05:00,172.16,172.31,172.11,172.23,54555.0,171.9567,172.1065,171.9068,172.0266,54555.0
2025-03-25 13:10:00,172.24,172.27,172.08,172.08,40310.0,172.0366,172.0666,171.8768,171.8768,40310.0
2025-03-25 13:15:00,172.09,172.15,171.99,172.05,42211.0,171.8868,171.9467,171.7869,171.8468,42211.0
2025-03-25 13:20:00,172.06,172.11,171.95,172.01,45164.0,171.8568,171.9068,171.747,171.8069,45164.0
2025-03-25 13:25:00,171.99,172.0,171.75,171.77,48367.0,171.7869,171.7969,171.5472,171.5672,48367.0
2025-03-25 13:30:00,171.78,171.94,171.75,171.87,51512.0,171.5772,171.737,171.5472,171.667,51512.0
2025-03-25 13:35:00,171.87,171.95,171.66,171.68,66507.0,171.667,171.747,171.4573,171.4773,66507.0
2025-03-25 13:40:00,171.69,171.85,171.65,171.78,43973.0,171.4873,171.6471,171.4473,171.5772,43973.0
2025-03-25 13:45:00,171.77,171.84,171.71,171.75,38221.0,171.5672,171.6371,171.5072,171.5472,38221.0
2025-03-25 13:50:00,171.76,171.87,171.72,171.82,39419.0,171.5572,171.667,171.5172,171.6171,39419.0
2025-03-25 13:55:00,171.81,172.03,171.81,171.99,58381.0,171.6071,171.8269,171.6071,171.7869,58381.0
2025-03-25 14:00:00,171.98,172.03,171.89,171.98,47455.0,171.7769,171.8269,171.687,171.7769,47455.0
2025-03-25 14:05:00,171.98,172.03,171.78,172.0,65275.0,171.7769,171.8269,171.5772,171.7969,65275.0
2025-03-25 14:10:00,172.01,172.12,171.98,172.12,53723.0,171.8069,171.9168,171.7769,171.9168,53723.0
2025-03-25 14:15:00,172.11,172.19,172.05,172.13,45504.0,171.9068,171.9867,171.8468,171.9267,45504.0
2025-03-25 14:20:00,172.15,172.27,172.15,172.2,51616.0,171.9467,172.0666,171.9467,171.9967,51616.0
2025-03-25 14:25:00,172.19,172.3,172.09,172.25,62844.0,171.9867,172.0965,171.8868,172.0466,62844.0
2025-03-25 14:30:00,172.27,172.3,172.16,172.18,80507.0,172.0666,172.0965,171.9567,171.9767,80507.0
2025-03-25 14:35:00,172.19,172.23,172.03,172.06,70326.0,171.9867,172.0266,171.8269,171.8568,70326.0
2025-03-25 14:40:00,172.08,172.11,171.88,172.04,95868.0,171.8768,171.9068,171.677,171.8368,95868.0
2025-03-25 14:45:00,172.04,172.1,171.96,171.97,38935.0,171.8368,171.8968,171.7569,171.7669,38935.0
2025-03-25 14:50:00,171.97,172.1,171.95,172.1,45513.0,171.7669,171.8968,171.747,171.8968,45513.0
2025-03-25 14:55:00,172.1,172.17,172.03,172.11,61591.0,171.8968,171.9667,171.8269,171.9068,61591.0
2025-03-25 15:00:00,172.09,172.26,172.08,172.25,52907.0,171.8868,172.0566,171.8768,172.0466,52907.0
2025-03-25 15:05:00,172.25,172.3,172.17,172.27,71059.0,172.0466,172.0965,171.9667,172.0666,71059.0
2025-03-25 15:10:00,172.27,172.31,172.01,172.04,56183.0,172.0666,172.1065,171.8069,171.8368,56183.0
2025-03-25 15:15:00,172.03,172.19,172.01,172.18,78768.0,171.8269,171.9867,171.8069,171.9767,78768.0
2025-03-25 15:20:00,172.19,172.49,172.18,172.44,78104.0,171.9867,172.2863,171.9767,172.2364,78104.0
2025-03-25 15:25:00,172.44,172.55,172.27,172.27,99115.0,172.2364,172.3462,172.0666,172.0666,99115.0
2025-03-25 15:30:00,172.26,172.51,172.23,172.47,75638.0,172.0566,172.3063,172.0266,172.2663,75638.0
2025-03-25 15:35:00,172.46,172.66,172.33,172.39,89746.0,172.2564,172.4561,172.1265,172.1864,89746.0
2025-03-25 15:40:00,172.4,172.5,172.37,172.4,89519.0,172.1964,172.2963,172.1665,172.1964,89519.0
2025-03-25 15:45:00,172.42,172.6,172.36,172.5,73410.0,172.2164,172.3962,172.1565,172.2963,73410.0
2025-03-25 15:50:00,172.5,172.81,172.24,172.33,250072.0,172.2963,172.6059,172.0366,172.1265,250072.0
2025-03-25 15:55:00,172.34,172.91,172.34,172.77,590590.0,172.1365,172.7058,172.1365,172.566,590590.0
2025-03-26 09:30:00,171.29,171.61,170.78,171.09,532616.0,171.0877,171.4074,170.5783,170.888,532616.0
2025-03-26 09:35:00,171.07,171.94,171.03,171.51,243666.0,170.868,171.737,170.828,171.3075,243666.0
2025-03-26 09:40:00,171.49,171.63,170.76,171.17,254527.0,171.2875,171.4273,170.5584,170.9679,254527.0
2025-03-26 09:45:00,171.18,171.49,171.08,171.22,158995.0,170.9779,171.2875,170.878,171.0178,158995.0
2025-03-26 09:50:00,171.19,171.19,170.58,170.68,211996.0,170.9879,170.9879,170.3786,170.4785,211996.0
2025-03-26 09:55:00,170.65,170.65,169.92,170.14,218839.0,170.4485,170.4485,169.7194,169.9391,218839.0
2025-03-26 10:00:00,170.13,170.96,170.08,170.8,202900.0,169.9291,170.7581,169.8792,170.5983,202900.0
2025-03-26 10:05:00,170.8,170.84,169.96,170.1,214466.0,170.5983,170.6383,169.7593,169.8991,214466.0
2025-03-26 10:10:00,170.09,170.85,170.09,170.77,169214.0,169.8892,170.6483,169.8892,170.5683,169214.0
2025-03-26 10:15:00,170.78,170.86,170.01,170.02,131489.0,170.5783,170.6582,169.8092,169.8192,131489.0
2025-03-26 10:20:00,170.02,170.03,169.64,169.99,228157.0,169.8192,169.8292,169.4397,169.7893,228157.0
2025-03-26 10:25:00,169.98,170.25,169.95,170.2,121971.0,169.7793,170.049,169.7493,169.999,121971.0
2025-03-26 10:30:00,170.18,170.5,170.02,170.27,137625.0,169.979,170.2987,169.8192,170.0689,137625.0
2025-03-26 10:35:00,170.28,170.34,169.96,170.04,141918.0,170.0789,170.1389,169.7593,169.8392,141918.0
2025-03-26 10:40:00,170.03,170.24,170.02,170.07,132062.0,169.8292,170.039,169.8192,169.8692,132062.0
2025-03-26 10:45:00,170.07,170.17,169.99,170.01,98795.0,169.8692,169.9691,169.7893,169.8092,98795.0
2025-03-26 10:50:00,170.01,170.33,170.01,170.28,117471.0,169.8092,170.1289,169.8092,170.0789,117471.0
2025-03-26 10:55:00,170.26,170.43,170.16,170.41,105244.0,170.059,170.2288,169.9591,170.2088,105244.0
2025-03-26 11:00:00,170.41,170.55,170.31,170.42,80836.0,170.2088,170.3486,170.1089,170.2188,80836.0
2025-03-26 11:05:00,170.41,170.54,170.32,170.52,64252.0,170.2088,170.3386,170.1189,170.3186,64252.0
2025-03-26 11:10:00,170.52,170.72,170.45,170.69,77919.0,170.3186,170.5184,170.2487,170.4884,77919.0
2025-03-26 11:15:00,170.69,170.9,170.56,170.86,92450.0,170.4884,170.6982,170.3586,170.6582,92450.0
2025-03-26 11:20:00,170.85,170.92,170.63,170.67,98086.0,170.6483,170.7182,170.4285,170.4685,98086.0
2025-03-26 11:25:00,170.66,170.71,170.32,170.56,97631.0,170.4585,170.5084,170.1189,170.3586,97631.0
2025-03-26 11:30:00,170.55,170.85,170.54,170.68,54814.0,170.3486,170.6483,170.3386,170.4785,54814.0
2025-03-26 11:35:00,170.69,170.8,170.61,170.68,74205.0,170.4884,170.5983,170.4085,170.4785,74205.0
2025-03-26 11:40:00,170.67,170.72,170.28,170.31,57908.0,170.4685,170.5184,170.0789,170.1089,57908.0
2025-03-26 11:45:00,170.3,170.4,170.19,170.28,77951.0,170.0989,170.1988,169.989,170.0789,77951.0
2025-03-26 11:50:00,170.28,170.37,169.85,170.02,106421.0,170.0789,170.1688,169.6494,169.8192,106421.0
2025-03-26 11:55:00,170.01,170.19,169.74,169.97,144694.0,169.8092,169.989,169.5396,169.7693,144694.0
2025-03-26 12:00:00,169.97,170.18,169.75,169.91,75872.0,169.7693,169.979,169.5496,169.7094,75872.0
2025-03-26 12:05:00,169.92,170.24,169.86,170.15,104166.0,169.7194,170.039,169.6594,169.9491,104166.0
2025-03-26 12:10:00,170.16,170.26,169.94,169.97,103126.0,169.9591,170.059,169.7393,169.7693,103126.0
2025-03-26 12:15:00,169.97,170.0,169.77,169.83,125261.0,169.7693,169.7993,169.5695,169.6295,125261.0
2025-03-26 12:20:00,169.81,169.98,169.73,169.75,96149.0,169.6095,169.7793,169.5296,169.5496,96149.0
2025-03-26 12:25:00,169.76,170.0,169.76,169.94,92310.0,169.5595,169.7993,169.5595,169.7393,92310.0
2025-03-26 12:30:00,169.94,170.0,169.65,169.65,101229.0,169.7393,169.7993,169.4497,169.4497,101229.0
2025-03-26 12:35:00,169.65,169.83,169.56,169.62,95993.0,169.4497,169.6295,169.3598,169.4197,95993.0
2025-03-26 12:40:00,169.63,169.75,169.4,169.44,94057.0,169.4297,169.5496,169.2,169.2399,94057.0
2025-03-26 12:45:00,169.45,169.57,169.43,169.55,96682.0,169.2499,169.3698,169.2299,169.3498,96682.0
2025-03-26 12:50:00,169.55,169.63,169.25,169.28,139473.0,169.3498,169.4297,169.0501,169.0801,139473.0
2025-03-26 12:55:00,169.27,169.32,169.05,169.1,120948.0,169.0701,169.1201,168.8504,168.9003,120948.0
2025-03-26 13:00:00,169.09,169.4,169.05,169.24,155258.0,168.8903,169.2,168.8504,169.0402,155258.0
2025-03-26 13:05:00,169.24,169.49,169.21,169.46,112698.0,169.0402,169.2899,169.0102,169.2599,112698.0
2025-03-26 13:10:00,169.45,169.51,169.32,169.34,114088.0,169.2499,169.3098,169.1201,169.14,114088.0
2025-03-26 13:15:00,169.33,169.36,169.03,169.09,99978.0,169.13,169.16,168.8304,168.8903,99978.0
2025-03-26 13:20:00,169.09,169.2,168.98,168.99,99427.0,168.8903,169.0002,168.7805,168.7905,99427.0
2025-03-26 13:25:00,168.99,169.02,168.68,168.75,197034.0,168.7905,168.8204,168.4808,168.5507,197034.0
2025-03-26 13:30:00,168.75,168.76,168.3,168.36,177823.0,168.5507,168.5607,168.1013,168.1612,177823.0
2025-03-26 13:35:00,168.36,168.48,168.21,168.39,156904.0,168.1612,168.2811,168.0114,168.1912,156904.0
2025-03-26 13:40:00,168.37,168.6,168.37,168.37,180323.0,168.1712,168.4009,168.1712,168.1712,180323.0
2025-03-26 13:45:00,168.37,168.43,168.18,168.28,183792.0,168.1712,168.2311,167.9814,168.0813,183792.0
2025-03-26 13:50:00,168.27,168.41,168.22,168.34,116903.0,168.0713,168.2111,168.0214,168.1412,116903.0
2025-03-26 13:55:00,168.34,168.41,168.24,168.29,136394.0,168.1412,168.2111,168.0413,168.0913,136394.0
2025-03-26 14:00:00,168.28,168.4,168.05,168.19,155645.0,168.0813,168.2011,167.8516,167.9914,155645.0
2025-03-26 14:05:00,168.18,168.31,168.15,168.27,131534.0,167.9814,168.1113,167.9514,168.0713,131534.0
2025-03-26 14:10:00,168.26,168.59,168.25,168.46,176744.0,168.0613,168.3909,168.0513,168.2611,176744.0
2025-03-26 14:15:00,168.47,168.7,168.46,168.53,86869.0,168.2711,168.5008,168.2611,168.331,86869.0
2025-03-26 14:20:00,168.52,168.65,168.48,168.62,76213.0,168.321,168.4509,168.2811,168.4209,76213.0
2025-03-26 14:25:00,168.61,168.7,168.53,168.67,79425.0,168.4109,168.5008,168.331,168.4708,79425.0
2025-03-26 14:30:00,168.65,168.65,168.37,168.39,212067.0,168.4509,168.4509,168.1712,168.1912,212067.0
2025-03-26 14:35:00,168.39,168.44,168.3,168.33,117518.0,168.1912,168.2411,168.1013,168.1312,117518.0
2025-03-26 14:40:00,168.33,168.36,168.16,168.19,141847.0,168.1312,168.1612,167.9614,167.9914,141847.0
2025-03-26 14:45:00,168.19,168.26,167.96,168.02,150881.0,167.9914,168.0613,167.7617,167.8216,150881.0
2025-03-26 14:50:00,168.04,168.12,167.87,167.88,107019.0,167.8416,167.9215,167.6718,167.6818,107019.0
2025-03-26 14:55:00,167.89,168.08,167.82,167.86,142342.0,167.6917,167.8815,167.6218,167.6618,142342.0
2025-03-26 15:00:00,167.85,167.99,167.66,167.69,210729.0,167.6518,167.7916,167.462,167.492,210729.0
2025-03-26 15:05:00,167.7,167.75,167.55,167.58,230237.0,167.502,167.5519,167.3522,167.3821,230237.0
2025-03-26 15:10:00,167.58,167.65,167.54,167.58,256016.0,167.3821,167.452,167.3422,167.3821,256016.0
2025-03-26 15:15:00,167.59,167.61,167.45,167.53,446379.0,167.3921,167.4121,167.2523,167.3322,446379.0
2025-03-26 15:20:00,167.54,167.59,167.28,167.31,566555.0,167.3422,167.3921,167.0825,167.1124,566555.0
2025-03-26 15:25:00,167.31,167.36,167.16,167.2,469795.0,167.1124,167.1624,166.9626,167.0026,469795.0
2025-03-26 15:30:00,167.2,167.22,166.99,167.0,361656.0,167.0026,167.0225,166.7928,166.8028,361656.0
2025-03-26 15:35:00,167.0,167.15,166.86,166.99,351171.0,166.8028,166.9526,166.663,166.7928,351171.0
2025-03-26 15:40:00,166.99,167.31,166.9,167.2,262058.0,166.7928,167.1124,166.7029,167.0026,262058.0
2025-03-26 15:45:00,167.21,167.45,167.13,167.4,339175.0,167.0126,167.2523,166.9326,167.2023,339175.0
2025-03-26 15:50:00,167.4,167.62,167.11,167.22,553498.0,167.2023,167.4221,166.9127,167.0225,553498.0
2025-03-26 15:55:00,167.21,167.27,166.98,167.14,797312.0,167.0126,167.0725,166.7828,166.9426,797312.0
2025-03-27 09:30:00,166.69,167.44,166.52,166.97,453056.0,166.4932,167.2423,166.3234,166.7728,453056.0
2025-03-27 09:35:00,167.0,167.1,166.38,166.52,185449.0,166.8028,166.9027,166.1835,166.3234,185449.0
2025-03-27 09:40:00,166.54,166.85,166.41,166.83,243125.0,166.3433,166.653,166.2135,166.633,243125.0
2025-03-27 09:45:00,166.84,166.85,165.83,166.43,190498.0,166.643,166.653,165.6342,166.2335,190498.0
2025-03-27 09:50:00,166.42,167.01,166.32,166.91,195793.0,166.2235,166.8128,166.1236,166.7129,195793.0
2025-03-27 09:55:00,166.93,167.02,166.74,166.84,166422.0,166.7329,166.8228,166.5431,166.643,166422.0
2025-03-27 10:00:00,166.83,167.18,166.68,166.74,193694.0,166.633,166.9826,166.4832,166.5431,193694.0
2025-03-27 10:05:00,166.73,166.81,166.29,166.34,209176.0,166.5331,166.613,166.0936,166.1436,209176.0
2025-03-27 10:10:00,166.33,166.55,166.2,166.41,249375.0,166.1336,166.3533,166.0037,166.2135,249375.0
2025-03-27 10:15:00,166.42,166.43,166.06,166.28,502480.0,166.2235,166.2335,165.8639,166.0837,502480.0
2025-03-27 10:20:00,166.29,166.33,165.55,165.8,212371.0,166.0936,166.1336,165.3545,165.6042,212371.0
2025-03-27 10:25:00,165.82,166.44,165.77,166.4,132954.0,165.6242,166.2435,165.5743,166.2035,132954.0
2025-03-27 10:30:00,166.4,166.54,166.18,166.33,157574.0,166.2035,166.3433,165.9838,166.1336,157574.0
2025-03-27 10:35:00,166.32,166.33,166.07,166.14,297400.0,166.1236,166.1336,165.8739,165.9438,297400.0
2025-03-27 10:40:00,166.12,166.14,165.79,165.85,236775.0,165.9238,165.9438,165.5942,165.6542,236775.0
2025-03-27 10:45:00,165.86,166.13,165.73,165.78,208558.0,165.6641,165.9338,165.5343,165.5842,208558.0
2025-03-27 10:50:00,165.78,166.11,165.78,166.11,184044.0,165.5842,165.9139,165.5842,165.9139,184044.0
2025-03-27 10:55:00,166.11,166.22,165.99,166.21,329546.0,165.9139,166.0237,165.794,166.0137,329546.0
2025-03-27 11:00:00,166.22,166.46,166.21,166.28,177308.0,166.0237,166.2634,166.0137,166.0837,177308.0
2025-03-27 11:05:00,166.28,166.6,166.26,166.34,141940.0,166.0837,166.4033,166.0637,166.1436,141940.0
2025-03-27 11:10:00,166.34,166.58,166.31,166.58,139724.0,166.1436,166.3833,166.1136,166.3833,139724.0
2025-03-27 11:15:00,166.57,166.58,166.19,166.34,114713.0,166.3733,166.3833,165.9938,166.1436,114713.0
2025-03-27 11:20:00,166.33,166.35,166.04,166.11,121453.0,166.1336,166.1536,165.8439,165.9139,121453.0
2025-03-27 11:25:00,166.11,166.13,165.77,165.8,124804.0,165.9139,165.9338,165.5743,165.6042,124804.0
2025-03-27 11:30:00,165.82,165.83,165.21,165.24,190765.0,165.6242,165.6342,165.0149,165.0449,190765.0
2025-03-27 11:35:00,165.23,165.58,165.19,165.48,133316.0,165.0349,165.3845,164.9949,165.2846,133316.0
2025-03-27 11:40:00,165.47,165.62,165.38,165.61,231631.0,165.2746,165.4244,165.1847,165.4144,231631.0
2025-03-27 11:45:00,165.62,165.68,165.31,165.46,96661.0,165.4244,165.4844,165.1148,165.2646,96661.0
2025-03-27 11:50:00,165.47,165.75,165.46,165.59,109714.0,165.2746,165.5543,165.2646,165.3945,109714.0
2025-03-27 11:55:00,165.59,165.69,165.4,165.42,79334.0,165.3945,165.4943,165.2047,165.2247,79334.0
2025-03-27 12:00:00,165.43,165.63,165.38,165.62,94779.0,165.2347,165.4344,165.1847,165.4244,94779.0
2025-03-27 12:05:00,165.63,165.93,165.52,165.92,98025.0,165.4344,165.7341,165.3245,165.7241,98025.0
2025-03-27 12:10:00,165.92,165.92,165.67,165.9,96310.0,165.7241,165.7241,165.4744,165.7041,96310.0
2025-03-27 12:15:00,165.91,166.11,165.88,166.07,98434.0,165.7141,165.9139,165.6841,165.8739,98434.0
2025-03-27 12:20:00,166.07,166.16,165.66,165.66,94809.0,165.8739,165.9638,165.4644,165.4644,94809.0
2025-03-27 12:25:00,165.67,165.68,165.43,165.49,78448.0,165.4744,165.4844,165.2347,165.2946,78448.0
2025-03-27 12:30:00,165.48,165.78,165.46,165.58,101393.0,165.2846,165.5842,165.2646,165.3845,101393.0
2025-03-27 12:35:00,165.6,165.69,165.53,165.62,47158.0,165.4045,165.4943,165.3345,165.4244,47158.0
2025-03-27 12:40:00,165.62,165.78,165.59,165.64,60160.0,165.4244,165.5842,165.3945,165.4444,60160.0
2025-03-27 12:45:00,165.63,165.67,165.35,165.38,80627.0,165.4344,165.4744,165.1547,165.1847,80627.0
2025-03-27 12:50:00,165.38,165.41,165.14,165.17,92542.0,165.1847,165.2147,164.945,164.975,92542.0
2025-03-27 12:55:00,165.16,165.3,165.12,165.16,69898.0,164.965,165.1048,164.925,164.965,69898.0
2025-03-27 13:00:00,165.16,165.53,165.15,165.37,87512.0,164.965,165.3345,164.955,165.1747,87512.0
2025-03-27 13:05:00,165.35,165.53,165.28,165.45,79894.0,165.1547,165.3345,165.0848,165.2546,79894.0
2025-03-27 13:10:00,165.47,165.75,165.45,165.71,78998.0,165.2746,165.5543,165.2546,165.5143,78998.0
2025-03-27 13:15:00,165.7,165.7,165.37,165.41,56091.0,165.5043,165.5043,165.1747,165.2147,56091.0
2025-03-27 13:20:00,165.39,165.46,165.16,165.25,81891.0,165.1947,165.2646,164.965,165.0549,81891.0
2025-03-27 13:25:00,165.24,165.24,164.88,164.95,178700.0,165.0449,165.0449,164.6853,164.7552,178700.0
2025-03-27 13:30:00,164.93,165.32,164.9,165.18,70343.0,164.7352,165.1248,164.7053,164.9849,70343.0
2025-03-27 13:35:00,165.18,165.23,164.98,165.17,57829.0,164.9849,165.0349,164.7852,164.975,57829.0
2025-03-27 13:40:00,165.17,165.23,164.98,165.03,70001.0,164.975,165.0349,164.7852,164.8351,70001.0
2025-03-27 13:45:00,165.04,165.28,165.02,165.16,75734.0,164.8451,165.0848,164.8251,164.965,75734.0
2025-03-27 13:50:00,165.17,165.24,164.78,164.8,95224.0,164.975,165.0449,164.5854,164.6054,95224.0
2025-03-27 13:55:00,164.8,164.82,164.65,164.68,138650.0,164.6054,164.6254,164.4556,164.4855,138650.0
2025-03-27 14:00:00,164.68,164.82,164.62,164.74,160133.0,164.4855,164.6254,164.4256,164.5455,160133.0
2025-03-27 14:05:00,164.75,165.0,164.75,164.83,182255.0,164.5555,164.8052,164.5555,164.6354,182255.0
2025-03-27 14:10:00,164.81,164.91,164.75,164.86,93090.0,164.6154,164.7153,164.5555,164.6653,93090.0
2025-03-27 14:15:00,164.86,164.89,164.52,164.54,136601.0,164.6653,164.6953,164.3257,164.3457,136601.0
2025-03-27 14:20:00,164.54,164.72,164.45,164.53,231155.0,164.3457,164.5255,164.2558,164.3357,231155.0
2025-03-27 14:25:00,164.51,164.72,164.45,164.57,93321.0,164.3157,164.5255,164.2558,164.3757,93321.0
2025-03-27 14:30:00,164.55,164.64,164.4,164.64,119460.0,164.3557,164.4456,164.2059,164.4456,119460.0
2025-03-27 14:35:00,164.65,164.78,164.56,164.69,104175.0,164.4556,164.5854,164.3657,164.4955,104175.0
2025-03-27 14:40:00,164.69,164.87,164.62,164.69,79032.0,164.4955,164.6753,164.4256,164.4955,79032.0
2025-03-27 14:45:00,164.69,164.85,164.69,164.8,66729.0,164.4955,164.6553,164.4955,164.6054,66729.0
2025-03-27 14:50:00,164.81,164.94,164.74,164.84,94169.0,164.6154,164.7452,164.5455,164.6454,94169.0
2025-03-27 14:55:00,164.84,164.86,164.42,164.46,91411.0,164.6454,164.6653,164.2258,164.2658,91411.0
2025-03-27 15:00:00,164.44,164.69,164.33,164.56,127332.0,164.2458,164.4955,164.136,164.3657,127332.0
2025-03-27 15:05:00,164.56,164.57,164.43,164.48,83536.0,164.3657,164.3757,164.2358,164.2858,83536.0
2025-03-27 15:10:00,164.5,164.82,164.44,164.8,127477.0,164.3058,164.6254,164.2458,164.6054,127477.0
2025-03-27 15:15:00,164.79,164.82,164.62,164.75,116098.0,164.5954,164.6254,164.4256,164.5555,116098.0
2025-03-27 15:20:00,164.75,165.02,164.71,164.97,185072.0,164.5555,164.8251,164.5155,164.7752,185072.0
2025-03-27 15:25:00,164.96,165.07,164.88,165.0,139037.0,164.7652,164.8751,164.6853,164.8052,139037.0
2025-03-27 15:30:00,165.0,165.01,164.7,164.82,141145.0,164.8052,164.8152,164.5055,164.6254,141145.0
2025-03-27 15:35:00,164.83,164.85,164.66,164.72,108837.0,164.6354,164.6553,164.4656,164.5255,108837.0
2025-03-27 15:40:00,164.71,164.88,164.62,164.67,152976.0,164.5155,164.6853,164.4256,164.4756,152976.0
2025-03-27 15:45:00,164.69,164.83,164.64,164.77,156830.0,164.4955,164.6354,164.4456,164.5754,156830.0
2025-03-27 15:50:00,164.77,164.77,163.93,164.27,520074.0,164.5754,164.5754,163.7364,164.076,520074.0
2025-03-27 15:55:00,164.29,164.43,163.85,164.06,1120904.0,164.096,164.2358,163.6565,163.8663,1120904.0
2025-03-28 09:30:00,162.36,163.42,162.33,163.42,784321.0,162.1683,163.227,162.1383,163.227,784321.0
2025-03-28 09:35:00,163.38,163.81,163.31,163.53,373294.0,163.1871,163.6166,163.1172,163.3369,373294.0
2025-03-28 09:40:00,163.52,163.77,163.05,163.06,297320.0,163.3269,163.5766,162.8575,162.8675,297320.0
2025-03-28 09:45:00,163.05,163.07,162.63,163.07,253047.0,162.8575,162.8774,162.438,162.8774,253047.0
2025-03-28 09:50:00,163.06,163.25,162.61,162.64,261382.0,162.8675,163.0572,162.418,162.4479,261382.0
2025-03-28 09:55:00,162.63,162.69,162.25,162.28,225815.0,162.438,162.4979,162.0584,162.0884,225815.0
2025-03-28 10:00:00,162.26,162.54,161.81,161.97,325449.0,162.0684,162.3481,161.6189,161.7787,325449.0
2025-03-28 10:05:00,162.0,162.08,161.08,161.2,288033.0,161.8087,161.8886,160.8898,161.0096,288033.0
2025-03-28 10:10:00,161.2,161.25,160.54,160.55,321331.0,161.0096,161.0596,160.3504,160.3604,321331.0
2025-03-28 10:15:00,160.55,160.83,160.24,160.42,409175.0,160.3604,160.6401,160.0508,160.2306,409175.0
2025-03-28 10:20:00,160.42,160.54,160.14,160.21,223362.0,160.2306,160.3504,159.9509,160.0208,223362.0
2025-03-28 10:25:00,160.21,160.26,159.79,160.0,251946.0,160.0208,160.0708,159.6013,159.8111,251946.0
2025-03-28 10:30:00,160.02,160.19,159.71,159.92,292990.0,159.831,160.0008,159.5214,159.7312,292990.0
2025-03-28 10:35:00,159.93,160.12,159.64,160.09,272734.0,159.7411,159.9309,159.4515,159.901,272734.0
2025-03-28 10:40:00,160.09,160.38,160.0,160.32,192711.0,159.901,160.1906,159.8111,160.1307,192711.0
2025-03-28 10:45:00,160.31,160.34,159.76,159.81,273998.0,160.1207,160.1507,159.5713,159.6213,273998.0
2025-03-28 10:50:00,159.81,159.84,159.46,159.53,217050.0,159.6213,159.6513,159.2717,159.3416,217050.0
2025-03-28 10:55:00,159.54,159.54,158.92,159.31,303663.0,159.3516,159.3516,158.7323,159.1219,303663.0
2025-03-28 11:00:00,159.31,159.34,158.36,158.39,315031.0,159.1219,159.1518,158.173,158.203,315031.0
2025-03-28 11:05:00,158.37,158.52,158.01,158.42,328521.0,158.183,158.3328,157.8234,158.2329,328521.0
2025-03-28 11:10:00,158.42,159.07,158.42,159.06,238726.0,158.2329,158.8822,158.2329,158.8722,238726.0
2025-03-28 11:15:00,159.04,159.23,158.77,158.86,157039.0,158.8522,159.042,158.5825,158.6724,157039.0
2025-03-28 11:20:00,158.85,158.91,158.32,158.39,174318.0,158.6624,158.7224,158.133,158.203,174318.0
2025-03-28 11:25:00,158.39,158.86,158.39,158.72,175386.0,158.203,158.6724,158.203,158.5326,175386.0
2025-03-28 11:30:00,158.7,158.86,158.58,158.75,193691.0,158.5126,158.6724,158.3927,158.5625,193691.0
2025-03-28 11:35:00,158.75,158.93,158.67,158.89,142232.0,158.5625,158.7423,158.4826,158.7024,142232.0
2025-03-28 11:40:00,158.88,158.92,158.49,158.74,173841.0,158.6924,158.7323,158.3028,158.5526,173841.0
2025-03-28 11:45:00,158.74,158.82,158.56,158.74,135132.0,158.5526,158.6325,158.3728,158.5526,135132.0
2025-03-28 11:50:00,158.72,158.75,158.34,158.39,152123.0,158.5326,158.5625,158.153,158.203,152123.0
2025-03-28 11:55:00,158.38,158.4,157.79,157.8,258858.0,158.193,158.213,157.6037,157.6137,258858.0
2025-03-28 12:00:00,157.79,158.25,157.76,158.22,239216.0,157.6037,158.0631,157.5737,158.0332,239216.0
2025-03-28 12:05:00,158.22,158.6,158.19,158.51,272025.0,158.0332,158.4127,158.0032,158.3228,272025.0
2025-03-28 12:10:00,158.5,158.71,158.36,158.36,144111.0,158.3128,158.5226,158.173,158.173,144111.0
2025-03-28 12:15:00,158.35,158.4,157.81,157.83,154147.0,158.163,158.213,157.6237,157.6436,154147.0
2025-03-28 12:20:00,157.82,157.95,157.69,157.76,160719.0,157.6336,157.7635,157.5038,157.5737,160719.0
2025-03-28 12:25:00,157.76,157.87,157.69,157.75,124417.0,157.5737,157.6836,157.5038,157.5637,124417.0
2025-03-28 12:30:00,157.75,158.04,157.74,157.97,163865.0,157.5637,157.8534,157.5537,157.7835,163865.0
2025-03-28 12:35:00,157.98,157.98,157.57,157.57,160466.0,157.7935,157.7935,157.3839,157.3839,160466.0
2025-03-28 12:40:00,157.56,157.78,157.51,157.61,139875.0,157.3739,157.5937,157.324,157.4239,139875.0
2025-03-28 12:45:00,157.6,157.74,157.54,157.69,133691.0,157.4139,157.5537,157.354,157.5038,133691.0
2025-03-28 12:50:00,157.68,157.84,157.63,157.76,134400.0,157.4938,157.6536,157.4439,157.5737,134400.0
2025-03-28 12:55:00,157.77,157.77,157.38,157.43,159457.0,157.5837,157.5837,157.1942,157.2441,159457.0
2025-03-28 13:00:00,157.42,157.46,157.18,157.34,250728.0,157.2341,157.2741,156.9944,157.1542,250728.0
2025-03-28 13:05:00,157.33,157.33,156.9,156.95,231754.0,157.1442,157.1442,156.7147,156.7647,231754.0
2025-03-28 13:10:00,156.96,157.1,156.92,157.0,206436.0,156.7747,156.9145,156.7347,156.8146,206436.0
2025-03-28 13:15:00,157.0,157.11,156.78,156.91,332219.0,156.8146,156.9245,156.5949,156.7247,332219.0
2025-03-28 13:20:00,156.9,157.06,156.79,156.79,210913.0,156.7147,156.8745,156.6049,156.6049,210913.0
2025-03-28 13:25:00,156.78,156.9,156.49,156.6,237190.0,156.5949,156.7147,156.3052,156.4151,237190.0
2025-03-28 13:30:00,156.59,156.64,156.33,156.49,260435.0,156.4051,156.455,156.1454,156.3052,260435.0
2025-03-28 13:35:00,156.49,156.62,156.3,156.58,316866.0,156.3052,156.4351,156.1154,156.3951,316866.0
2025-03-28 13:40:00,156.57,156.87,156.53,156.77,171349.0,156.3851,156.6848,156.3452,156.5849,171349.0
2025-03-28 13:45:00,156.77,157.01,156.75,156.87,200250.0,156.5849,156.8246,156.5649,156.6848,200250.0
2025-03-28 13:50:00,156.86,157.05,156.7,156.99,246712.0,156.6748,156.8645,156.515,156.8046,246712.0
2025-03-28 13:55:00,156.99,157.3,156.61,157.26,316761.0,156.8046,157.1143,156.4251,157.0743,316761.0
2025-03-28 14:00:00,157.25,157.43,157.05,157.1,227117.0,157.0643,157.2441,156.8645,156.9145,227117.0
2025-03-28 14:05:00,157.09,157.29,157.04,157.21,179436.0,156.9045,157.1043,156.8546,157.0244,179436.0
2025-03-28 14:10:00,157.21,157.25,157.04,157.1,153931.0,157.0244,157.0643,156.8546,156.9145,153931.0
2025-03-28 14:15:00,157.1,157.24,156.99,157.13,165660.0,156.9145,157.0543,156.8046,156.9445,165660.0
2025-03-28 14:20:00,157.13,157.14,156.77,156.84,151993.0,156.9445,156.9544,156.5849,156.6548,151993.0
2025-03-28 14:25:00,156.82,156.93,156.69,156.85,211603.0,156.6348,156.7447,156.505,156.6648,211603.0
2025-03-28 14:30:00,156.85,157.11,156.84,157.03,296032.0,156.6648,156.9245,156.6548,156.8446,296032.0
2025-03-28 14:35:00,157.03,157.04,156.67,156.71,201788.0,156.8446,156.8546,156.485,156.525,201788.0
2025-03-28 14:40:00,156.71,156.74,156.48,156.56,184569.0,156.525,156.5549,156.2952,156.3751,184569.0
2025-03-28 14:45:00,156.55,156.59,156.31,156.59,296541.0,156.3651,156.4051,156.1254,156.4051,296541.0
2025-03-28 14:50:00,156.6,156.7,156.47,156.53,182168.0,156.4151,156.515,156.2852,156.3452,182168.0
2025-03-28 14:55:00,156.52,156.67,156.47,156.64,257928.0,156.3352,156.485,156.2852,156.455,257928.0
2025-03-28 15:00:00,156.63,156.63,156.33,156.56,205805.0,156.445,156.445,156.1454,156.3751,205805.0
2025-03-28 15:05:00,156.56,156.64,156.41,156.5,297175.0,156.3751,156.455,156.2253,156.3152,297175.0
2025-03-28 15:10:00,156.5,156.52,156.19,156.3,366987.0,156.3152,156.3352,156.0056,156.1154,366987.0
2025-03-28 15:15:00,156.3,156.45,156.16,156.33,260546.0,156.1154,156.2653,155.9756,156.1454,260546.0
2025-03-28 15:20:00,156.33,156.38,156.0,156.16,403879.0,156.1454,156.1953,155.8158,155.9756,403879.0
2025-03-28 15:25:00,156.16,156.21,156.04,156.14,255232.0,155.9756,156.0255,155.8557,155.9556,255232.0
2025-03-28 15:30:00,156.14,156.23,155.73,155.75,522554.0,155.9556,156.0455,155.5461,155.5661,522554.0
2025-03-28 15:35:00,155.75,155.88,155.53,155.69,638257.0,155.5661,155.6959,155.3463,155.5062,638257.0
2025-03-28 15:40:00,155.68,155.85,155.6,155.8,533605.0,155.4962,155.666,155.4163,155.616,533605.0
2025-03-28 15:45:00,155.8,155.86,155.53,155.78,457043.0,155.616,155.676,155.3463,155.596,457043.0
2025-03-28 15:50:00,155.78,156.19,155.33,156.05,662071.0,155.596,156.0056,155.1466,155.8657,662071.0
2025-03-28 15:55:00,156.06,156.27,155.95,156.01,1132386.0,155.8757,156.0855,155.7658,155.8258,1132386.0
2025-03-31 09:30:00,154.8,155.5,153.47,153.62,1172993.0,154.6172,155.3164,153.2888,153.4386,1172993.0
2025-03-31 09:35:00,153.64,154.31,153.34,153.51,522086.0,153.4586,154.1278,153.1589,153.3287,522086.0
2025-03-31 09:40:00,153.52,153.56,152.45,152.47,585434.0,153.3387,153.3787,152.27,152.29,585434.0
2025-03-31 09:45:00,152.45,152.88,152.21,152.67,451085.0,152.27,152.6995,152.0303,152.4897,451085.0
2025-03-31 09:50:00,152.68,153.02,152.43,152.98,333914.0,152.4997,152.8393,152.25,152.7994,333914.0
2025-03-31 09:55:00,152.96,153.38,152.94,153.2,303818.0,152.7794,153.1989,152.7594,153.0191,303818.0
2025-03-31 10:00:00,153.21,153.6,153.12,153.48,259579.0,153.0291,153.4186,152.9392,153.2988,259579.0
2025-03-31 10:05:00,153.47,153.73,153.1,153.72,307665.0,153.2888,153.5485,152.9192,153.5385,307665.0
2025-03-31 10:10:00,153.72,153.74,153.02,153.38,214088.0,153.5385,153.5585,152.8393,153.1989,214088.0
2025-03-31 10:15:00,153.37,153.54,153.0,153.26,549804.0,153.1889,153.3587,152.8193,153.079,549804.0
2025-03-31 10:20:00,153.28,153.5,153.07,153.26,207992.0,153.099,153.3187,152.8892,153.079,207992.0
2025-03-31 10:25:00,153.25,153.38,153.03,153.14,195570.0,153.069,153.1989,152.8493,152.9592,195570.0
2025-03-31 10:30:00,153.14,153.86,153.1,153.82,209275.0,152.9592,153.6783,152.9192,153.6384,209275.0
2025-03-31 10:35:00,153.82,153.89,153.24,153.48,203547.0,153.6384,153.7083,153.059,153.2988,203547.0
2025-03-31 10:40:00,153.46,153.71,153.04,153.11,209227.0,153.2788,153.5285,152.8593,152.9292,209227.0
2025-03-31 10:45:00,153.12,153.5,153.09,153.47,188147.0,152.9392,153.3187,152.9092,153.2888,188147.0
2025-03-31 10:50:00,153.46,153.63,153.24,153.56,172231.0,153.2788,153.4486,153.059,153.3787,172231.0
2025-03-31 10:55:00,153.56,153.58,153.37,153.43,104417.0,153.3787,153.3986,153.1889,153.2488,104417.0
2025-03-31 11:00:00,153.44,153.7,153.2,153.26,161736.0,153.2588,153.5185,153.0191,153.079,161736.0
2025-03-31 11:05:00,153.26,153.5,153.01,153.02,139114.0,153.079,153.3187,152.8293,152.8393,139114.0
2025-03-31 11:10:00,153.02,153.5,153.01,153.16,130358.0,152.8393,153.3187,152.8293,152.9791,130358.0
2025-03-31 11:15:00,153.18,153.6,153.11,153.56,113447.0,152.9991,153.4186,152.9292,153.3787,113447.0
2025-03-31 11:20:00,153.55,154.39,153.47,154.34,236872.0,153.3687,154.2077,153.2888,154.1577,236872.0
2025-03-31 11:25:00,154.35,154.6,154.2,154.32,197038.0,154.1677,154.4174,154.0179,154.1378,197038.0
2025-03-31 11:30:00,154.28,154.84,154.01,154.76,224790.0,154.0978,154.6572,153.8281,154.5773,224790.0
2025-03-31 11:35:00,154.76,155.09,154.7,155.03,213126.0,154.5773,154.9069,154.5173,154.8469,213126.0
2025-03-31 11:40:00,155.04,155.26,154.85,155.1,205750.0,154.8569,155.0767,154.6671,154.9169,205750.0
2025-03-31 11:45:00,155.09,155.3,155.0,155.17,190612.0,154.9069,155.1166,154.817,154.9868,190612.0
2025-03-31 11:50:00,155.15,155.78,155.13,155.6,354936.0,154.9668,155.596,154.9468,155.4163,354936.0
2025-03-31 11:55:00,155.62,155.64,154.99,155.16,257208.0,155.4362,155.4562,154.807,154.9768,257208.0
2025-03-31 12:00:00,155.17,155.52,155.17,155.48,101745.0,154.9868,155.3364,154.9868,155.2964,101745.0
2025-03-31 12:05:00,155.49,155.52,155.04,155.07,116044.0,155.3064,155.3364,154.8569,154.8869,116044.0
2025-03-31 12:10:00,155.09,155.15,154.83,154.99,193838.0,154.9069,154.9668,154.6472,154.807,193838.0
2025-03-31 12:15:00,154.98,155.49,154.89,155.45,121154.0,154.797,155.3064,154.7071,155.2664,121154.0
2025-03-31 12:20:00,155.45,155.46,155.14,155.26,140109.0,155.2664,155.2764,154.9568,155.0767,140109.0
2025-03-31 12:25:00,155.25,155.66,155.25,155.64,150178.0,155.0667,155.4762,155.0667,155.4562,150178.0
2025-03-31 12:30:00,155.64,155.64,155.34,155.38,104415.0,155.4562,155.4562,155.1566,155.1965,104415.0
2025-03-31 12:35:00,155.39,155.49,155.22,155.44,84988.0,155.2065,155.3064,155.0367,155.2565,84988.0
2025-03-31 12:40:00,155.44,155.44,155.24,155.26,81122.0,155.2565,155.2565,155.0567,155.0767,81122.0
2025-03-31 12:45:00,155.26,155.35,155.15,155.33,94863.0,155.0767,155.1666,154.9668,155.1466,94863.0
2025-03-31 12:50:00,155.32,155.36,155.12,155.16,106435.0,155.1366,155.1765,154.9368,154.9768,106435.0
2025-03-31 12:55:00,155.15,155.15,154.63,154.71,116539.0,154.9668,154.9668,154.4474,154.5273,116539.0
2025-03-31 13:00:00,154.71,155.25,154.64,155.21,102166.0,154.5273,155.0667,154.4574,155.0267,102166.0
2025-03-31 13:05:00,155.22,155.93,155.18,155.92,147486.0,155.0367,155.7459,154.9968,155.7359,147486.0
2025-03-31 13:10:00,155.92,155.96,155.71,155.81,192933.0,155.7359,155.7758,155.5261,155.626,192933.0
2025-03-31 13:15:00,155.8,155.83,155.3,155.38,134709.0,155.616,155.646,155.1166,155.1965,134709.0
2025-03-31 13:20:00,155.36,155.5,155.22,155.45,95499.0,155.1765,155.3164,155.0367,155.2664,95499.0
2025-03-31 13:25:00,155.44,155.51,155.17,155.41,126187.0,155.2565,155.3264,154.9868,155.2265,126187.0
2025-03-31 13:30:00,155.42,155.47,155.28,155.47,83128.0,155.2365,155.2864,155.0966,155.2864,83128.0
2025-03-31 13:35:00,155.46,155.6,155.3,155.53,153009.0,155.2764,155.4163,155.1166,155.3463,153009.0
2025-03-31 13:40:00,155.53,155.54,155.17,155.2,80393.0,155.3463,155.3563,154.9868,155.0167,80393.0
2025-03-31 13:45:00,155.21,155.21,154.91,155.03,141087.0,155.0267,155.0267,154.7271,154.8469,141087.0
2025-03-31 13:50:00,155.03,155.29,154.96,155.25,133153.0,154.8469,155.1066,154.777,155.0667,133153.0
2025-03-31 13:55:00,155.25,155.27,154.77,154.89,120877.0,155.0667,155.0867,154.5872,154.7071,120877.0
2025-03-31 14:00:00,154.89,155.36,154.81,155.35,147507.0,154.7071,155.1765,154.6272,155.1666,147507.0
2025-03-31 14:05:00,155.35,155.59,155.21,155.54,201637.0,155.1666,155.4063,155.0267,155.3563,201637.0
2025-03-31 14:10:00,155.54,155.88,155.5,155.5,136625.0,155.3563,155.6959,155.3164,155.3164,136625.0
2025-03-31 14:15:00,155.51,155.87,155.44,155.86,94419.0,155.3264,155.6859,155.2565,155.676,94419.0
2025-03-31 14:20:00,155.86,155.9,155.63,155.72,95885.0,155.676,155.7159,155.4462,155.5361,95885.0
2025-03-31 14:25:00,155.73,155.92,155.6,155.92,112949.0,155.5461,155.7359,155.4163,155.7359,112949.0
2025-03-31 14:30:00,155.91,156.16,155.79,156.07,168113.0,155.7259,155.9756,155.606,155.8857,168113.0
2025-03-31 14:35:00,156.05,156.25,156.02,156.14,134802.0,155.8657,156.0655,155.8358,155.9556,134802.0
2025-03-31 14:40:00,156.14,156.31,156.04,156.08,97941.0,155.9556,156.1254,155.8557,155.8957,97941.0
2025-03-31 14:45:00,156.08,156.09,155.6,155.9,156775.0,155.8957,155.9057,155.4163,155.7159,156775.0
2025-03-31 14:50:00,155.88,156.25,155.84,156.14,84543.0,155.6959,156.0655,155.656,155.9556,84543.0
2025-03-31 14:55:00,156.13,156.13,155.75,155.8,87241.0,155.9456,155.9456,155.5661,155.616,87241.0
2025-03-31 15:00:00,155.79,156.18,155.76,156.13,97222.0,155.606,155.9956,155.5761,155.9456,97222.0
2025-03-31 15:05:00,156.12,156.18,155.77,155.81,114087.0,155.9356,155.9956,155.5861,155.626,114087.0
2025-03-31 15:10:00,155.81,156.21,155.72,156.07,125227.0,155.626,156.0255,155.5361,155.8857,125227.0
2025-03-31 15:15:00,156.07,156.24,156.01,156.11,98305.0,155.8857,156.0555,155.8258,155.9257,98305.0
2025-03-31 15:20:00,156.09,156.38,156.09,156.21,134648.0,155.9057,156.1953,155.9057,156.0255,134648.0
2025-03-31 15:25:00,156.2,156.21,155.89,156.0,153015.0,156.0156,156.0255,155.7059,155.8158,153015.0
2025-03-31 15:30:00,155.99,156.38,155.9,156.37,195706.0,155.8058,156.1953,155.7159,156.1854,195706.0
2025-03-31 15:35:00,156.36,156.45,156.17,156.39,158032.0,156.1754,156.2653,155.9856,156.2053,158032.0
2025-03-31 15:40:00,156.4,156.97,156.4,156.69,243266.0,156.2153,156.7846,156.2153,156.505,243266.0
2025-03-31 15:45:00,156.68,156.82,156.49,156.57,152649.0,156.495,156.6348,156.3052,156.3851,152649.0
2025-03-31 15:50:00,156.58,157.13,156.25,156.67,560646.0,156.3951,156.9445,156.0655,156.485,560646.0
2025-03-31 15:55:00,156.66,156.66,155.89,156.12,1684973.0,156.475,156.475,155.7059,155.9356,1684973.0
2025-04-01 09:30:00,155.31,157.3,155.25,156.52,581661.0,155.1266,157.1143,155.0667,156.3352,581661.0
2025-04-01 09:35:00,156.53,157.02,156.31,157.0,189639.0,156.3452,156.8346,156.1254,156.8146,189639.0
2025-04-01 09:40:00,156.98,157.39,156.68,157.19,256143.0,156.7946,157.2041,156.495,157.0044,256143.0
2025-04-01 09:45:00,157.15,157.63,156.93,157.47,269899.0,156.9644,157.4439,156.7447,157.2841,269899.0
2025-04-01 09:50:00,157.47,157.66,157.31,157.48,340104.0,157.2841,157.4738,157.1242,157.294,340104.0
2025-04-01 09:55:00,157.49,157.54,157.1,157.1,279130.0,157.304,157.354,156.9145,156.9145,279130.0
2025-04-01 10:00:00,157.13,157.57,156.79,157.21,432834.0,156.9445,157.3839,156.6049,157.0244,432834.0
2025-04-01 10:05:00,157.21,157.78,156.98,157.73,284060.0,157.0244,157.5937,156.7946,157.5437,284060.0
2025-04-01 10:10:00,157.73,157.76,156.73,156.94,227645.0,157.5437,157.5737,156.5449,156.7547,227645.0
2025-04-01 10:15:00,156.97,157.24,156.88,157.0,231369.0,156.7846,157.0543,156.6948,156.8146,231369.0
2025-04-01 10:20:00,157.0,157.52,156.6,157.48,181169.0,156.8146,157.334,156.4151,157.294,181169.0
2025-04-01 10:25:00,157.46,157.74,157.35,157.55,135433.0,157.2741,157.5537,157.1642,157.364,135433.0
2025-04-01 10:30:00,157.55,157.77,157.51,157.72,193958.0,157.364,157.5837,157.324,157.5338,193958.0
2025-04-01 10:35:00,157.73,158.29,157.54,158.13,274430.0,157.5437,158.1031,157.354,157.9433,274430.0
2025-04-01 10:40:00,158.1,158.65,157.98,158.39,133153.0,157.9133,158.4627,157.7935,158.203,133153.0
2025-04-01 10:45:00,158.4,158.67,158.25,158.57,127950.0,158.213,158.4826,158.0631,158.3828,127950.0
2025-04-01 10:50:00,158.59,158.83,158.55,158.76,160703.0,158.4027,158.6424,158.3628,158.5725,160703.0
2025-04-01 10:55:00,158.75,159.17,158.64,159.17,147714.0,158.5625,158.982,158.4527,158.982,147714.0
2025-04-01 11:00:00,159.17,159.28,158.89,158.89,171955.0,158.982,159.0919,158.7024,158.7024,171955.0
2025-04-01 11:05:00,158.87,159.08,158.84,158.95,126084.0,158.6824,158.8922,158.6524,158.7623,126084.0
2025-04-01 11:10:00,158.96,159.27,158.74,159.24,209495.0,158.7723,159.0819,158.5526,159.052,209495.0
2025-04-01 11:15:00,159.22,159.37,159.06,159.15,132886.0,159.032,159.1818,158.8722,158.9621,132886.0
2025-04-01 11:20:00,159.14,159.57,158.93,159.52,212800.0,158.9521,159.3816,158.7423,159.3316,212800.0
2025-04-01 11:25:00,159.52,159.55,159.21,159.24,176632.0,159.3316,159.3616,159.022,159.052,176632.0
2025-04-01 11:30:00,159.25,159.59,159.07,159.51,154862.0,159.062,159.4016,158.8822,159.3216,154862.0
2025-04-01 11:35:00,159.5,159.52,159.21,159.46,118166.0,159.3117,159.3316,159.022,159.2717,118166.0
2025-04-01 11:40:00,159.47,159.56,159.21,159.52,139484.0,159.2817,159.3716,159.022,159.3316,139484.0
2025-04-01 11:45:00,159.51,159.75,159.48,159.74,129623.0,159.3216,159.5614,159.2917,159.5514,129623.0
2025-04-01 11:50:00,159.75,159.8,159.39,159.61,154603.0,159.5614,159.6113,159.2018,159.4215,154603.0
2025-04-01 11:55:00,159.6,159.62,159.43,159.59,101543.0,159.4115,159.4315,159.2417,159.4016,101543.0
2025-04-01 12:00:00,159.6,159.88,159.47,159.66,159677.0,159.4115,159.6912,159.2817,159.4715,159677.0
2025-04-01 12:05:00,159.66,160.07,159.58,159.97,193199.0,159.4715,159.881,159.3916,159.7811,193199.0
2025-04-01 12:10:00,159.98,160.07,159.85,159.88,139316.0,159.7911,159.881,159.6612,159.6912,139316.0
2025-04-01 12:15:00,159.9,160.08,159.8,159.96,119172.0,159.7112,159.891,159.6113,159.7711,119172.0
2025-04-01 12:20:00,159.97,160.03,159.59,159.8,156761.0,159.7811,159.841,159.4016,159.6113,156761.0
2025-04-01 12:25:00,159.8,159.8,159.26,159.33,91690.0,159.6113,159.6113,159.0719,159.1419,91690.0
2025-04-01 12:30:00,159.33,159.36,159.08,159.19,102534.0,159.1419,159.1718,158.8922,159.002,102534.0
2025-04-01 12:35:00,159.19,159.27,158.97,159.01,107863.0,159.002,159.0819,158.7823,158.8222,107863.0
2025-04-01 12:40:00,159.01,159.04,158.76,158.82,100220.0,158.8222,158.8522,158.5725,158.6325,100220.0
2025-04-01 12:45:00,158.83,159.17,158.77,159.17,87961.0,158.6424,158.982,158.5825,158.982,87961.0
2025-04-01 12:50:00,159.18,159.53,159.1,159.36,80047.0,158.992,159.3416,158.9121,159.1718,80047.0
2025-04-01 12:55:00,159.36,159.43,159.14,159.15,83244.0,159.1718,159.2417,158.9521,158.9621,83244.0
2025-04-01 13:00:00,159.14,159.33,159.08,159.31,85231.0,158.9521,159.1419,158.8922,159.1219,85231.0
2025-04-01 13:05:00,159.32,159.32,158.96,159.0,90589.0,159.1319,159.1319,158.7723,158.8122,90589.0
2025-04-01 13:10:00,158.98,159.15,158.88,159.14,84065.0,158.7923,158.9621,158.6924,158.9521,84065.0
2025-04-01 13:15:00,159.13,159.13,158.64,158.67,103406.0,158.9421,158.9421,158.4527,158.4826,103406.0
2025-04-01 13:20:00,158.69,159.01,158.66,158.85,75669.0,158.5026,158.8222,158.4726,158.6624,75669.0
2025-04-01 13:25:00,158.85,158.92,158.77,158.82,70877.0,158.6624,158.7323,158.5825,158.6325,70877.0
2025-04-01 13:30:00,158.8,159.04,158.66,158.68,105886.0,158.6125,158.8522,158.4726,158.4926,105886.0
2025-04-01 13:35:00,158.67,158.93,158.67,158.87,63087.0,158.4826,158.7423,158.4826,158.6824,63087.0
2025-04-01 13:40:00,158.87,159.13,158.71,158.78,72706.0,158.6824,158.9421,158.5226,158.5925,72706.0
2025-04-01 13:45:00,158.76,159.0,158.74,158.96,82308.0,158.5725,158.8122,158.5526,158.7723,82308.0
2025-04-01 13:50:00,158.96,159.09,158.69,158.69,83559.0,158.7723,158.9021,158.5026,158.5026,83559.0
2025-04-01 13:55:00,158.69,158.73,158.53,158.59,56685.0,158.5026,158.5426,158.3428,158.4027,56685.0
2025-04-01 14:00:00,158.61,158.66,157.96,158.12,199356.0,158.4227,158.4726,157.7735,157.9333,199356.0
2025-04-01 14:05:00,158.13,158.19,157.85,157.9,97704.0,157.9433,158.0032,157.6636,157.7135,97704.0
2025-04-01 14:10:00,157.9,158.18,157.88,158.1,93927.0,157.7135,157.9932,157.6936,157.9133,93927.0
2025-04-01 14:15:00,158.12,158.12,157.65,157.7,95915.0,157.9333,157.9333,157.4638,157.5138,95915.0
2025-04-01 14:20:00,157.71,157.73,157.4,157.4,95686.0,157.5238,157.5437,157.2141,157.2141,95686.0
2025-04-01 14:25:00,157.43,157.77,157.4,157.6,108944.0,157.2441,157.5837,157.2141,157.4139,108944.0
2025-04-01 14:30:00,157.6,157.96,157.57,157.76,126469.0,157.4139,157.7735,157.3839,157.5737,126469.0
2025-04-01 14:35:00,157.76,157.9,157.65,157.75,96455.0,157.5737,157.7135,157.4638,157.5637,96455.0
2025-04-01 14:40:00,157.76,158.05,157.74,158.05,61398.0,157.5737,157.8634,157.5537,157.8634,61398.0
2025-04-01 14:45:00,158.05,158.07,157.75,157.76,71303.0,157.8634,157.8833,157.5637,157.5737,71303.0
2025-04-01 14:50:00,157.75,157.96,157.74,157.91,62601.0,157.5637,157.7735,157.5537,157.7235,62601.0
2025-04-01 14:55:00,157.93,158.23,157.93,158.21,94565.0,157.7435,158.0432,157.7435,158.0232,94565.0
2025-04-01 15:00:00,158.21,158.31,158.07,158.15,85368.0,158.0232,158.1231,157.8833,157.9633,85368.0
2025-04-01 15:05:00,158.16,158.42,158.09,158.11,80070.0,157.9732,158.2329,157.9033,157.9233,80070.0
2025-04-01 15:10:00,158.1,158.36,158.04,158.36,132140.0,157.9133,158.173,157.8534,158.173,132140.0
2025-04-01 15:15:00,158.37,158.54,158.2,158.3,153418.0,158.183,158.3528,158.0132,158.1131,153418.0
2025-04-01 15:20:00,158.3,158.4,158.23,158.34,71361.0,158.1131,158.213,158.0432,158.153,71361.0
2025-04-01 15:25:00,158.36,158.44,158.14,158.14,91501.0,158.173,158.2529,157.9533,157.9533,91501.0
2025-04-01 15:30:00,158.14,158.68,158.1,158.57,99967.0,157.9533,158.4926,157.9133,158.3828,99967.0
2025-04-01 15:35:00,158.55,158.8,158.49,158.56,75200.0,158.3628,158.6125,158.3028,158.3728,75200.0
2025-04-01 15:40:00,158.56,158.69,158.48,158.51,157796.0,158.3728,158.5026,158.2929,158.3228,157796.0
2025-04-01 15:45:00,158.5,158.82,158.49,158.66,143222.0,158.3128,158.6325,158.3028,158.4726,143222.0
2025-04-01 15:50:00,158.68,159.15,158.6,159.06,256356.0,158.4926,158.9621,158.4127,158.8722,256356.0
2025-04-01 15:55:00,159.06,159.07,158.62,158.87,613719.0,158.8722,158.8822,158.4327,158.6824,613719.0
2025-04-02 09:30:00,156.96,157.68,156.53,157.63,599653.0,156.7747,157.4938,156.3452,157.4439,599653.0
2025-04-02 09:35:00,157.61,158.74,157.57,158.45,216908.0,157.4239,158.5526,157.3839,158.2629,216908.0
2025-04-02 09:40:00,158.45,158.67,158.22,158.62,206916.0,158.2629,158.4826,158.0332,158.4327,206916.0
2025-04-02 09:45:00,158.66,158.89,158.57,158.87,152339.0,158.4726,158.7024,158.3828,158.6824,152339.0
2025-04-02 09:50:00,158.87,158.89,158.36,158.37,121269.0,158.6824,158.7024,158.173,158.183,121269.0
2025-04-02 09:55:00,158.37,158.54,158.1,158.1,125335.0,158.183,158.3528,157.9133,157.9133,125335.0
2025-04-02 10:00:00,158.1,158.87,157.93,158.8,257352.0,157.9133,158.6824,157.7435,158.6125,257352.0
2025-04-02 10:05:00,158.8,158.81,157.68,157.8,149728.0,158.6125,158.6225,157.4938,157.6137,149728.0
2025-04-02 10:10:00,157.79,158.0,157.52,157.71,184667.0,157.6037,157.8134,157.334,157.5238,184667.0
2025-04-02 10:15:00,157.68,158.12,157.56,158.01,139978.0,157.4938,157.9333,157.3739,157.8234,139978.0
2025-04-02 10:20:00,157.99,158.28,157.92,158.27,110446.0,157.8034,158.0931,157.7335,158.0831,110446.0
2025-04-02 10:25:00,158.27,158.31,157.84,158.26,116384.0,158.0831,158.1231,157.6536,158.0731,116384.0
2025-04-02 10:30:00,158.25,158.53,158.13,158.17,136430.0,158.0631,158.3428,157.9433,157.9832,136430.0
2025-04-02 10:35:00,158.17,158.22,157.92,158.19,91328.0,157.9832,158.0332,157.7335,158.0032,91328.0
2025-04-02 10:40:00,158.16,158.38,158.02,158.15,70849.0,157.9732,158.193,157.8334,157.9633,70849.0
2025-04-02 10:45:00,158.15,158.42,158.14,158.41,71126.0,157.9633,158.2329,157.9533,158.2229,71126.0
2025-04-02 10:50:00,158.39,158.43,158.2,158.24,96682.0,158.203,158.2429,158.0132,158.0531,96682.0
2025-04-02 10:55:00,158.24,158.6,158.1,158.51,90992.0,158.0531,158.4127,157.9133,158.3228,90992.0
2025-04-02 11:00:00,158.52,158.52,158.17,158.36,90490.0,158.3328,158.3328,157.9832,158.173,90490.0
2025-04-02 11:05:00,158.35,158.53,158.33,158.49,110446.0,158.163,158.3428,158.143,158.3028,110446.0
2025-04-02 11:10:00,158.49,158.51,157.96,157.97,88485.0,158.3028,158.3228,157.7735,157.7835,88485.0
2025-04-02 11:15:00,157.96,158.27,157.96,158.27,85118.0,157.7735,158.0831,157.7735,158.0831,85118.0
2025-04-02 11:20:00,158.26,158.6,158.23,158.58,95199.0,158.0731,158.4127,158.0432,158.3927,95199.0
2025-04-02 11:25:00,158.57,158.81,158.53,158.63,87782.0,158.3828,158.6225,158.3428,158.4427,87782.0
2025-04-02 11:30:00,158.63,158.74,158.5,158.63,93335.0,158.4427,158.5526,158.3128,158.4427,93335.0
2025-04-02 11:35:00,158.67,158.72,158.48,158.7,78466.0,158.4826,158.5326,158.2929,158.5126,78466.0
2025-04-02 11:40:00,158.71,158.78,158.35,158.39,75253.0,158.5226,158.5925,158.163,158.203,75253.0
2025-04-02 11:45:00,158.38,158.46,158.06,158.12,95433.0,158.193,158.2729,157.8734,157.9333,95433.0
2025-04-02 11:50:00,158.13,158.45,158.02,158.29,93281.0,157.9433,158.2629,157.8334,158.1031,93281.0
2025-04-02 11:55:00,158.31,158.64,158.21,158.53,60158.0,158.1231,158.4527,158.0232,158.3428,60158.0
2025-04-02 12:00:00,158.54,158.78,158.45,158.56,72046.0,158.3528,158.5925,158.2629,158.3728,72046.0
2025-04-02 12:05:00,158.56,158.83,158.55,158.83,71265.0,158.3728,158.6424,158.3628,158.6424,71265.0
2025-04-02 12:10:00,158.83,159.19,158.79,159.12,72893.0,158.6424,159.002,158.6025,158.9321,72893.0
2025-04-02 12:15:00,159.13,159.25,158.81,158.82,78685.0,158.9421,159.062,158.6225,158.6325,78685.0
2025-04-02 12:20:00,158.81,158.98,158.68,158.96,88675.0,158.6225,158.7923,158.4926,158.7723,88675.0
2025-04-02 12:25:00,158.95,159.07,158.82,159.06,83764.0,158.7623,158.8822,158.6325,158.8722,83764.0
2025-04-02 12:30:00,159.08,159.16,158.97,159.06,62245.0,158.8922,158.9721,158.7823,158.8722,62245.0
2025-04-02 12:35:00,159.06,159.08,158.87,159.05,66979.0,158.8722,158.8922,158.6824,158.8622,66979.0
2025-04-02 12:40:00,159.06,159.29,158.93,159.26,73404.0,158.8722,159.1019,158.7423,159.0719,73404.0
2025-04-02 12:45:00,159.26,159.64,159.17,159.62,111336.0,159.0719,159.4515,158.982,159.4315,111336.0
2025-04-02 12:50:00,159.62,159.71,159.39,159.53,147297.0,159.4315,159.5214,159.2018,159.3416,147297.0
2025-04-02 12:55:00,159.54,159.71,159.39,159.59,102226.0,159.3516,159.5214,159.2018,159.4016,102226.0
2025-04-02 13:00:00,159.61,159.91,159.59,159.89,118504.0,159.4215,159.7212,159.4016,159.7012,118504.0
2025-04-02 13:05:00,159.88,160.04,159.8,159.96,92157.0,159.6912,159.851,159.6113,159.7711,92157.0
2025-04-02 13:10:00,159.95,160.28,159.94,160.13,99393.0,159.7611,160.0907,159.7511,159.9409,99393.0
2025-04-02 13:15:00,160.15,160.17,160.0,160.1,101016.0,159.9609,159.9809,159.8111,159.9109,101016.0
2025-04-02 13:20:00,160.1,160.12,159.84,160.02,62999.0,159.9109,159.9309,159.6513,159.831,62999.0
2025-04-02 13:25:00,160.02,160.2,159.97,159.97,65162.0,159.831,160.0108,159.7811,159.7811,65162.0
2025-04-02 13:30:00,159.96,159.97,159.7,159.81,92681.0,159.7711,159.7811,159.5114,159.6213,92681.0
2025-04-02 13:35:00,159.81,159.82,159.51,159.58,64071.0,159.6213,159.6313,159.3216,159.3916,64071.0
2025-04-02 13:40:00,159.59,159.69,159.27,159.47,84254.0,159.4016,159.5014,159.0819,159.2817,84254.0
2025-04-02 13:45:00,159.46,159.46,159.01,159.08,95719.0,159.2717,159.2717,158.8222,158.8922,95719.0
2025-04-02 13:50:00,159.09,159.17,158.84,159.13,99134.0,158.9021,158.982,158.6524,158.9421,99134.0
2025-04-02 13:55:00,159.13,159.34,158.86,158.97,92583.0,158.9421,159.1518,158.6724,158.7823,92583.0
2025-04-02 14:00:00,158.95,159.01,158.56,158.58,161600.0,158.7623,158.8222,158.3728,158.3927,161600.0
2025-04-02 14:05:00,158.57,158.59,158.33,158.45,106131.0,158.3828,158.4027,158.143,158.2629,106131.0
2025-04-02 14:10:00,158.46,158.59,158.28,158.5,66807.0,158.2729,158.4027,158.0931,158.3128,66807.0
2025-04-02 14:15:00,158.49,158.59,158.23,158.34,67666.0,158.3028,158.4027,158.0432,158.153,67666.0
2025-04-02 14:20:00,158.33,158.48,158.14,158.2,94577.0,158.143,158.2929,157.9533,158.0132,94577.0
2025-04-02 14:25:00,158.19,158.33,157.93,157.93,95568.0,158.0032,158.143,157.7435,157.7435,95568.0
2025-04-02 14:30:00,157.91,158.25,157.85,158.18,75014.0,157.7235,158.0631,157.6636,157.9932,75014.0
2025-04-02 14:35:00,158.2,158.47,158.13,158.38,83257.0,158.0132,158.2829,157.9433,158.193,83257.0
2025-04-02 14:40:00,158.39,158.56,158.17,158.32,59776.0,158.203,158.3728,157.9832,158.133,59776.0
2025-04-02 14:45:00,158.3,158.38,158.17,158.31,61534.0,158.1131,158.193,157.9832,158.1231,61534.0
2025-04-02 14:50:00,158.3,158.3,158.08,158.19,77896.0,158.1131,158.1131,157.8933,158.0032,77896.0
2025-04-02 14:55:00,158.17,158.19,157.68,157.69,82524.0,157.9832,158.0032,157.4938,157.5038,82524.0
2025-04-02 15:00:00,157.69,158.35,157.69,158.31,115928.0,157.5038,158.163,157.5038,158.1231,115928.0
2025-04-02 15:05:00,158.3,158.4,158.17,158.26,110705.0,158.1131,158.213,157.9832,158.0731,110705.0
2025-04-02 15:10:00,158.25,158.29,158.07,158.09,116206.0,158.0631,158.1031,157.8833,157.9033,116206.0
2025-04-02 15:15:00,158.09,158.23,157.9,158.0,117142.0,157.9033,158.0432,157.7135,157.8134,117142.0
2025-04-02 15:20:00,157.99,158.28,157.86,158.22,138887.0,157.8034,158.0931,157.6736,158.0332,138887.0
2025-04-02 15:25:00,158.22,158.49,158.01,158.45,90412.0,158.0332,158.3028,157.8234,158.2629,90412.0
2025-04-02 15:30:00,158.45,158.79,158.27,158.64,140872.0,158.2629,158.6025,158.0831,158.4527,140872.0
2025-04-02 15:35:00,158.64,158.88,158.57,158.62,139545.0,158.4527,158.6924,158.3828,158.4327,139545.0
2025-04-02 15:40:00,158.62,158.81,158.54,158.78,138640.0,158.4327,158.6225,158.3528,158.5925,138640.0
2025-04-02 15:45:00,158.81,158.94,158.74,158.79,101333.0,158.6225,158.7523,158.5526,158.6025,101333.0
2025-04-02 15:50:00,158.79,158.92,158.49,158.61,314445.0,158.6025,158.7323,158.3028,158.4227,314445.0
2025-04-02 15:55:00,158.61,159.04,158.6,158.74,734809.0,158.4227,158.8522,158.4127,158.5526,734809.0
2025-04-03 09:30:00,152.86,154.33,152.61,153.84,1150388.0,152.6795,154.1478,152.4298,153.6583,1150388.0
2025-04-03 09:35:00,153.84,153.92,153.0,153.72,504183.0,153.6583,153.7382,152.8193,153.5385,504183.0
2025-04-03 09:40:00,153.69,153.7,152.66,152.9,387349.0,153.5085,153.5185,152.4797,152.7195,387349.0
2025-04-03 09:45:00,152.85,152.92,152.31,152.62,379304.0,152.6695,152.7394,152.1301,152.4398,379304.0
2025-04-03 09:50:00,152.6,153.41,152.52,153.31,251879.0,152.4198,153.2288,152.3399,153.129,251879.0
2025-04-03 09:55:00,153.3,153.54,152.81,153.08,330706.0,153.119,153.3587,152.6296,152.8992,330706.0
2025-04-03 10:00:00,153.07,153.32,152.61,153.09,303000.0,152.8892,153.139,152.4298,152.9092,303000.0
2025-04-03 10:05:00,153.09,153.41,152.94,153.28,285875.0,152.9092,153.2288,152.7594,153.099,285875.0
2025-04-03 10:10:00,153.29,153.58,153.17,153.52,217197.0,153.109,153.3986,152.9891,153.3387,217197.0
2025-04-03 10:15:00,153.53,154.27,153.53,153.76,346318.0,153.3487,154.0878,153.3487,153.5784,346318.0
2025-04-03 10:20:00,153.77,153.78,153.17,153.44,236457.0,153.5884,153.5984,152.9891,153.2588,236457.0
2025-04-03 10:25:00,153.47,153.94,153.42,153.69,321467.0,153.2888,153.7582,153.2388,153.5085,321467.0
2025-04-03 10:30:00,153.67,153.85,153.13,153.13,211630.0,153.4885,153.6683,152.9492,152.9492,211630.0
2025-04-03 10:35:00,153.12,153.25,152.88,153.08,242127.0,152.9392,153.069,152.6995,152.8992,242127.0
2025-04-03 10:40:00,153.08,153.2,152.83,153.15,205213.0,152.8992,153.0191,152.6495,152.9692,205213.0
2025-04-03 10:45:00,153.14,153.17,152.39,152.42,225638.0,152.9592,152.9891,152.2101,152.24,225638.0
2025-04-03 10:50:00,152.43,152.48,152.18,152.46,229507.0,152.25,152.2999,152.0003,152.28,229507.0
2025-04-03 10:55:00,152.44,152.81,152.35,152.6,179391.0,152.26,152.6296,152.1701,152.4198,179391.0
2025-04-03 11:00:00,152.59,152.92,152.55,152.92,203519.0,152.4098,152.7394,152.3699,152.7394,203519.0
2025-04-03 11:05:00,152.94,153.12,152.35,153.09,188084.0,152.7594,152.9392,152.1701,152.9092,188084.0
2025-04-03 11:10:00,153.14,153.77,153.1,153.38,293403.0,152.9592,153.5884,152.9192,153.1989,293403.0
2025-04-03 11:15:00,153.38,153.76,153.35,153.7,229301.0,153.1989,153.5784,153.1689,153.5185,229301.0
2025-04-03 11:20:00,153.7,153.86,153.44,153.77,179369.0,153.5185,153.6783,153.2588,153.5884,179369.0
2025-04-03 11:25:00,153.72,154.18,153.68,153.71,150380.0,153.5385,153.9979,153.4985,153.5285,150380.0
2025-04-03 11:30:00,153.7,153.98,153.55,153.91,147597.0,153.5185,153.7982,153.3687,153.7283,147597.0
2025-04-03 11:35:00,153.91,154.0,153.57,153.83,133955.0,153.7283,153.8182,153.3887,153.6484,133955.0
2025-04-03 11:40:00,153.81,154.26,153.79,154.01,111001.0,153.6284,154.0778,153.6084,153.8281,111001.0
2025-04-03 11:45:00,154.02,154.15,153.64,153.9,208880.0,153.8381,153.968,153.4586,153.7183,208880.0
2025-04-03 11:50:00,153.88,153.89,153.38,153.89,217615.0,153.6983,153.7083,153.1989,153.7083,217615.0
2025-04-03 11:55:00,153.9,154.17,153.79,153.84,154801.0,153.7183,153.988,153.6084,153.6583,154801.0
2025-04-03 12:00:00,153.82,154.28,153.76,153.81,171302.0,153.6384,154.0978,153.5784,153.6284,171302.0
2025-04-03 12:05:00,153.81,154.07,153.65,153.68,151732.0,153.6284,153.8881,153.4686,153.4985,151732.0
2025-04-03 12:10:00,153.68,154.47,153.68,154.31,172864.0,153.4985,154.2876,153.4985,154.1278,172864.0
2025-04-03 12:15:00,154.3,154.43,154.21,154.33,139598.0,154.1178,154.2476,154.0279,154.1478,139598.0
2025-04-03 12:20:00,154.32,154.45,154.19,154.36,126302.0,154.1378,154.2676,154.0079,154.1777,126302.0
2025-04-03 12:25:00,154.36,154.37,153.97,154.28,122017.0,154.1777,154.1877,153.7882,154.0978,122017.0
2025-04-03 12:30:00,154.32,154.45,154.05,154.05,82924.0,154.1378,154.2676,153.8681,153.8681,82924.0
2025-04-03 12:35:00,154.06,154.27,154.01,154.21,103284.0,153.8781,154.0878,153.8281,154.0279,103284.0
2025-04-03 12:40:00,154.23,154.69,154.17,154.31,160307.0,154.0479,154.5073,153.988,154.1278,160307.0
2025-04-03 12:45:00,154.31,154.41,153.97,154.22,132567.0,154.1278,154.2277,153.7882,154.0379,132567.0
2025-04-03 12:50:00,154.21,154.26,153.89,153.89,169574.0,154.0279,154.0778,153.7083,153.7083,169574.0
2025-04-03 12:55:00,153.88,154.05,153.71,153.86,123483.0,153.6983,153.8681,153.5285,153.6783,123483.0
2025-04-03 13:00:00,153.88,154.25,153.88,154.09,133397.0,153.6983,154.0679,153.6983,153.908,133397.0
2025-04-03 13:05:00,154.09,154.41,154.0,154.07,150596.0,153.908,154.2277,153.8182,153.8881,150596.0
2025-04-03 13:10:00,154.07,154.3,153.99,154.2,87340.0,153.8881,154.1178,153.8082,154.0179,87340.0
2025-04-03 13:15:00,154.19,154.23,153.88,153.92,159393.0,154.0079,154.0479,153.6983,153.7382,159393.0
2025-04-03 13:20:00,153.92,154.09,153.58,153.87,125725.0,153.7382,153.908,153.3986,153.6883,125725.0
2025-04-03 13:25:00,153.89,153.98,153.7,153.91,99946.0,153.7083,153.7982,153.5185,153.7283,99946.0
2025-04-03 13:30:00,153.88,154.05,153.72,154.03,94799.0,153.6983,153.8681,153.5385,153.8481,94799.0
2025-04-03 13:35:00,154.02,154.27,154.01,154.05,101367.0,153.8381,154.0878,153.8281,153.8681,101367.0
2025-04-03 13:40:00,154.03,154.13,153.97,154.11,66555.0,153.8481,153.948,153.7882,153.928,66555.0
2025-04-03 13:45:00,154.12,154.14,153.72,153.75,159031.0,153.938,153.958,153.5385,153.5684,159031.0
2025-04-03 13:50:00,153.76,153.77,153.42,153.61,100370.0,153.5784,153.5884,153.2388,153.4286,100370.0
2025-04-03 13:55:00,153.6,153.65,153.4,153.45,94049.0,153.4186,153.4686,153.2189,153.2688,94049.0
2025-04-03 14:00:00,153.43,153.68,153.42,153.59,100796.0,153.2488,153.4985,153.2388,153.4086,100796.0
2025-04-03 14:05:00,153.59,153.64,153.45,153.49,75141.0,153.4086,153.4586,153.2688,153.3088,75141.0
2025-04-03 14:10:00,153.48,153.51,153.22,153.22,109122.0,153.2988,153.3287,153.0391,153.0391,109122.0
2025-04-03 14:15:00,153.22,153.33,153.11,153.22,107328.0,153.0391,153.1489,152.9292,153.0391,107328.0
2025-04-03 14:20:00,153.24,153.32,153.06,153.1,98346.0,153.059,153.139,152.8793,152.9192,98346.0
2025-04-03 14:25:00,153.11,153.23,152.94,153.2,127747.0,152.9292,153.0491,152.7594,153.0191,127747.0
2025-04-03 14:30:00,153.2,153.6,153.06,153.3,193592.0,153.0191,153.4186,152.8793,153.119,193592.0
2025-04-03 14:35:00,153.31,153.6,153.27,153.54,83886.0,153.129,153.4186,153.089,153.3587,83886.0
2025-04-03 14:40:00,153.53,153.72,153.47,153.64,136848.0,153.3487,153.5385,153.2888,153.4586,136848.0
2025-04-03 14:45:00,153.62,153.7,153.47,153.6,92964.0,153.4386,153.5185,153.2888,153.4186,92964.0
2025-04-03 14:50:00,153.59,153.71,153.44,153.54,176086.0,153.4086,153.5285,153.2588,153.3587,176086.0
2025-04-03 14:55:00,153.53,153.7,153.44,153.63,101935.0,153.3487,153.5185,153.2588,153.4486,101935.0
2025-04-03 15:00:00,153.61,153.71,153.51,153.61,267294.0,153.4286,153.5285,153.3287,153.4286,267294.0
2025-04-03 15:05:00,153.6,153.75,153.48,153.49,137552.0,153.4186,153.5684,153.2988,153.3088,137552.0
2025-04-03 15:10:00,153.5,153.59,153.25,153.44,264017.0,153.3187,153.4086,153.069,153.2588,264017.0
2025-04-03 15:15:00,153.43,153.5,152.83,153.0,164393.0,153.2488,153.3187,152.6495,152.8193,164393.0
2025-04-03 15:20:00,153.0,153.3,153.0,153.15,148087.0,152.8193,153.119,152.8193,152.9692,148087.0
2025-04-03 15:25:00,153.16,153.28,152.92,152.94,153565.0,152.9791,153.099,152.7394,152.7594,153565.0
2025-04-03 15:30:00,152.94,153.05,152.78,153.03,240935.0,152.7594,152.8693,152.5996,152.8493,240935.0
2025-04-03 15:35:00,153.02,153.25,152.96,153.24,173657.0,152.8393,153.069,152.7794,153.059,173657.0
2025-04-03 15:40:00,153.23,153.47,153.11,153.46,193540.0,153.0491,153.2888,152.9292,153.2788,193540.0
2025-04-03 15:45:00,153.46,153.55,152.93,152.95,215379.0,153.2788,153.3687,152.7494,152.7694,215379.0
2025-04-03 15:50:00,152.95,152.97,152.53,152.83,407047.0,152.7694,152.7894,152.3499,152.6495,407047.0
2025-04-03 15:55:00,152.88,152.88,152.46,152.65,938500.0,152.6995,152.6995,152.28,152.4697,938500.0
2025-04-04 09:30:00,150.11,151.87,149.79,151.1,1166448.0,149.9327,151.6907,149.6131,150.9216,1166448.0
2025-04-04 09:35:00,151.07,151.24,150.41,150.77,484581.0,150.8916,151.0614,150.2324,150.592,484581.0
2025-04-04 09:40:00,150.79,150.93,149.96,150.53,424505.0,150.6119,150.7518,149.7829,150.3522,424505.0
2025-04-04 09:45:00,150.53,151.78,150.27,151.32,353160.0,150.3522,151.6008,150.0926,151.1413,353160.0
2025-04-04 09:50:00,151.31,152.57,151.2,152.07,463067.0,151.1313,152.3898,151.0215,151.8904,463067.0
2025-04-04 09:55:00,152.06,153.09,151.76,152.8,530461.0,151.8804,152.9092,151.5808,152.6196,530461.0
2025-04-04 10:00:00,152.83,152.84,151.76,151.84,373349.0,152.6495,152.6595,151.5808,151.6607,373349.0
2025-04-04 10:05:00,151.83,152.05,151.05,151.08,257516.0,151.6507,151.8705,150.8716,150.9016,257516.0
2025-04-04 10:10:00,151.1,151.22,150.33,150.46,257203.0,150.9216,151.0414,150.1525,150.2823,257203.0
2025-04-04 10:15:00,150.46,151.12,150.23,150.88,261065.0,150.2823,150.9416,150.0526,150.7018,261065.0
2025-04-04 10:20:00,150.86,151.46,150.76,151.02,223877.0,150.6819,151.2812,150.582,150.8417,223877.0
2025-04-04 10:25:00,151.02,151.49,150.69,150.72,182460.0,150.8417,151.3111,150.5121,150.542,182460.0
2025-04-04 10:30:00,150.74,151.11,150.02,150.09,218195.0,150.562,150.9316,149.8429,149.9128,218195.0
2025-04-04 10:35:00,150.09,150.39,149.97,150.18,360365.0,149.9128,150.2124,149.7929,150.0027,360365.0
2025-04-04 10:40:00,150.2,150.22,149.2,149.27,487766.0,150.0226,150.0426,149.0238,149.0937,487766.0
2025-04-04 10:45:00,149.23,149.35,148.54,148.55,430295.0,149.0538,149.1736,148.3646,148.3746,430295.0
2025-04-04 10:50:00,148.56,149.96,148.2,149.71,429214.0,148.3846,149.7829,148.025,149.5332,429214.0
2025-04-04 10:55:00,149.69,150.52,149.65,150.2,242588.0,149.5132,150.3423,149.4733,150.0226,242588.0
2025-04-04 11:00:00,150.17,152.21,149.9,151.94,439842.0,149.9927,152.0303,149.723,151.7606,439842.0
2025-04-04 11:05:00,151.98,152.1,150.89,151.15,225106.0,151.8005,151.9204,150.7118,150.9715,225106.0
2025-04-04 11:10:00,151.1,152.16,151.03,151.87,201176.0,150.9216,151.9803,150.8517,151.6907,201176.0
2025-04-04 11:15:00,151.84,152.37,151.45,151.45,255440.0,151.6607,152.1901,151.2712,151.2712,255440.0
2025-04-04 11:20:00,151.47,151.99,151.33,151.76,222607.0,151.2911,151.8105,151.1513,151.5808,222607.0
2025-04-04 11:25:00,151.69,151.72,150.52,150.61,338473.0,151.5109,151.5408,150.3423,150.4322,338473.0
2025-04-04 11:30:00,150.65,151.28,150.51,150.73,166182.0,150.4721,151.1014,150.3323,150.552,166182.0
2025-04-04 11:35:00,150.72,150.82,149.93,149.96,186670.0,150.542,150.6419,149.753,149.7829,186670.0
2025-04-04 11:40:00,149.96,150.72,149.81,150.5,164740.0,149.7829,150.542,149.6331,150.3223,164740.0
2025-04-04 11:45:00,150.5,151.35,150.07,151.22,265060.0,150.3223,151.1713,149.8928,151.0414,265060.0
2025-04-04 11:50:00,151.21,151.53,150.92,151.26,127344.0,151.0314,151.3511,150.7418,151.0814,127344.0
2025-04-04 11:55:00,151.28,151.59,150.52,150.56,198435.0,151.1014,151.411,150.3423,150.3822,198435.0
2025-04-04 12:00:00,150.55,151.24,150.49,150.92,112973.0,150.3722,151.0614,150.3123,150.7418,112973.0
2025-04-04 12:05:00,150.92,151.43,150.56,150.59,103970.0,150.7418,151.2512,150.3822,150.4122,103970.0
2025-04-04 12:10:00,150.5,151.36,150.5,151.06,135643.0,150.3223,151.1813,150.3223,150.8816,135643.0
2025-04-04 12:15:00,151.18,151.28,150.19,150.38,96142.0,151.0015,151.1014,150.0127,150.2024,96142.0
2025-04-04 12:20:00,150.37,150.41,149.91,150.18,146635.0,150.1924,150.2324,149.733,150.0027,146635.0
2025-04-04 12:25:00,150.19,150.32,149.78,150.1,99001.0,150.0127,150.1425,149.6031,149.9228,99001.0
2025-04-04 12:30:00,150.1,150.26,149.84,149.88,153781.0,149.9228,150.0826,149.6631,149.703,153781.0
2025-04-04 12:35:00,149.89,150.86,149.79,150.72,201673.0,149.713,150.6819,149.6131,150.542,201673.0
2025-04-04 12:40:00,150.74,151.02,150.18,150.22,124962.0,150.562,150.8417,150.0027,150.0426,124962.0
2025-04-04 12:45:00,150.19,150.32,149.68,149.71,133820.0,150.0127,150.1425,149.5033,149.5332,133820.0
2025-04-04 12:50:00,149.69,150.22,149.66,149.97,140397.0,149.5132,150.0426,149.4833,149.7929,140397.0
2025-04-04 12:55:00,149.93,150.21,149.77,149.8,192262.0,149.753,150.0326,149.5931,149.6231,192262.0
2025-04-04 13:00:00,149.81,150.2,149.45,149.94,143703.0,149.6331,150.0226,149.2735,149.7629,143703.0
2025-04-04 13:05:00,149.94,150.16,149.59,149.69,128661.0,149.7629,149.9827,149.4134,149.5132,128661.0
2025-04-04 13:10:00,149.69,149.72,149.18,149.3,140816.0,149.5132,149.5432,149.0038,149.1237,140816.0
2025-04-04 13:15:00,149.29,149.37,148.74,149.1,129118.0,149.1137,149.1936,148.5644,148.9239,129118.0
2025-04-04 13:20:00,149.12,149.72,149.08,149.68,108166.0,148.9439,149.5432,148.904,149.5033,108166.0
2025-04-04 13:25:00,149.71,150.02,149.68,149.86,137676.0,149.5332,149.8429,149.5033,149.683,137676.0
2025-04-04 13:30:00,149.85,150.26,149.32,150.06,174272.0,149.6731,150.0826,149.1437,149.8828,174272.0
2025-04-04 13:35:00,150.04,150.52,149.99,150.28,142246.0,149.8628,150.3423,149.8129,150.1025,142246.0
2025-04-04 13:40:00,150.28,150.56,150.14,150.22,151403.0,150.1025,150.3822,149.9627,150.0426,151403.0
2025-04-04 13:45:00,150.28,150.68,150.07,150.6,108050.0,150.1025,150.5021,149.8928,150.4222,108050.0
2025-04-04 13:50:00,150.64,150.68,150.13,150.4,99670.0,150.4621,150.5021,149.9527,150.2224,99670.0
2025-04-04 13:55:00,150.43,150.73,150.04,150.73,108583.0,150.2524,150.552,149.8628,150.552,108583.0
2025-04-04 14:00:00,150.77,151.04,150.55,150.77,200496.0,150.592,150.8616,150.3722,150.592,200496.0
2025-04-04 14:05:00,150.77,150.86,150.28,150.39,138614.0,150.592,150.6819,150.1025,150.2124,138614.0
2025-04-04 14:10:00,150.39,150.41,150.04,150.1,110756.0,150.2124,150.2324,149.8628,149.9228,110756.0
2025-04-04 14:15:00,150.1,150.19,149.84,149.92,102792.0,149.9228,150.0127,149.6631,149.743,102792.0
2025-04-04 14:20:00,149.94,150.15,149.57,149.64,159168.0,149.7629,149.9727,149.3934,149.4633,159168.0
2025-04-04 14:25:00,149.67,149.86,149.55,149.7,107420.0,149.4933,149.683,149.3734,149.5232,107420.0
2025-04-04 14:30:00,149.72,149.93,149.34,149.53,146591.0,149.5432,149.753,149.1637,149.3534,146591.0
2025-04-04 14:35:00,149.54,149.73,148.99,149.13,181961.0,149.3634,149.5532,148.8141,148.9539,181961.0
2025-04-04 14:40:00,149.1,149.18,148.59,148.69,149614.0,148.9239,149.0038,148.4145,148.5144,149614.0
2025-04-04 14:45:00,148.66,149.24,148.55,149.14,161626.0,148.4845,149.0638,148.3746,148.9639,161626.0
2025-04-04 14:50:00,149.12,149.52,148.98,149.35,149611.0,148.9439,149.3434,148.8041,149.1736,149611.0
2025-04-04 14:55:00,149.34,149.45,149.0,149.25,114136.0,149.1637,149.2735,148.8241,149.0738,114136.0
2025-04-04 15:00:00,149.23,149.49,148.68,149.0,119800.0,149.0538,149.3135,148.5044,148.8241,119800.0
2025-04-04 15:05:00,149.0,149.23,148.71,149.15,122800.0,148.8241,149.0538,148.5344,148.9739,122800.0
2025-04-04 15:10:00,149.14,150.06,148.98,149.87,179300.0,148.9639,149.8828,148.8041,149.693,179300.0
2025-04-04 15:15:00,149.85,149.93,149.05,149.18,163030.0,149.6731,149.753,148.874,149.0038,163030.0
2025-04-04 15:20:00,149.2,150.23,149.2,150.22,198865.0,149.0238,150.0526,149.0238,150.0426,198865.0
2025-04-04 15:25:00,150.24,150.45,149.99,150.11,205227.0,150.0626,150.2723,149.8129,149.9327,205227.0
2025-04-04 15:30:00,150.07,150.92,149.91,150.91,216556.0,149.8928,150.7418,149.733,150.7318,216556.0
2025-04-04 15:35:00,150.9,151.1,150.44,151.02,231229.0,150.7218,150.9216,150.2624,150.8417,231229.0
2025-04-04 15:40:00,151.02,151.11,150.06,150.53,219704.0,150.8417,150.9316,149.8828,150.3522,219704.0
2025-04-04 15:45:00,150.52,150.72,149.74,149.94,245996.0,150.3423,150.542,149.5632,149.7629,245996.0
2025-04-04 15:50:00,149.91,150.02,148.43,148.58,587721.0,149.733,149.8429,148.2547,148.4046,587721.0
2025-04-04 15:55:00,148.58,148.58,147.54,147.64,1672725.0,148.4046,148.4046,147.3658,147.4657,1672725.0
2025-04-07 09:30:00,143.39,145.0,143.29,143.76,2118357.0,143.2207,144.8288,143.1208,143.5902,2118357.0
2025-04-07 09:35:00,143.79,143.81,142.7,143.64,831265.0,143.6202,143.6402,142.5315,143.4704,831265.0
2025-04-07 09:40:00,143.61,144.27,142.66,143.43,660767.0,143.4404,144.0996,142.4915,143.2606,660767.0
2025-04-07 09:45:00,143.42,144.58,143.0,144.35,438931.0,143.2506,144.4093,142.8311,144.1795,438931.0
2025-04-07 09:50:00,144.31,145.49,144.28,145.4,350211.0,144.1396,145.3182,144.1096,145.2283,350211.0
2025-04-07 09:55:00,145.4,146.57,145.25,146.34,483401.0,145.2283,146.3969,145.0785,146.1672,483401.0
2025-04-07 10:00:00,146.34,147.48,146.19,146.94,534407.0,146.1672,147.3059,146.0174,146.7665,534407.0
2025-04-07 10:05:00,147.0,147.83,146.77,146.93,444610.0,146.8264,147.6554,146.5967,146.7565,444610.0
2025-04-07 10:10:00,146.96,153.38,146.95,151.68,1147823.0,146.7865,153.1989,146.7765,151.5009,1147823.0
2025-04-07 10:15:00,151.64,154.93,150.9,151.72,846899.0,151.4609,154.7471,150.7218,151.5408,846899.0
2025-04-07 10:20:00,151.64,151.75,147.36,147.5,808217.0,151.4609,151.5708,147.186,147.3258,808217.0
2025-04-07 10:25:00,147.46,149.41,147.09,147.35,530499.0,147.2859,149.2336,146.9163,147.176,530499.0
2025-04-07 10:30:00,147.38,150.56,146.97,147.63,500261.0,147.206,150.3822,146.7965,147.4557,500261.0
2025-04-07 10:35:00,147.66,148.14,146.04,146.34,484274.0,147.4856,147.9651,145.8676,146.1672,484274.0
2025-04-07 10:40:00,146.3,148.88,146.14,148.69,353129.0,146.1272,148.7042,145.9674,148.5144,353129.0
2025-04-07 10:45:00,148.7,149.16,147.45,149.12,458971.0,148.5244,148.9839,147.2759,148.9439,458971.0
2025-04-07 10:50:00,149.14,150.92,148.91,150.66,325743.0,148.9639,150.7418,148.7342,150.4821,325743.0
2025-04-07 10:55:00,150.63,150.89,149.79,150.45,248529.0,150.4521,150.7118,149.6131,150.2723,248529.0
2025-04-07 11:00:00,150.49,151.22,149.93,150.59,288875.0,150.3123,151.0414,149.753,150.4122,288875.0
2025-04-07 11:05:00,150.57,150.59,148.97,149.07,349808.0,150.3922,150.4122,148.7941,148.894,349808.0
2025-04-07 11:10:00,149.07,149.74,145.96,146.35,612029.0,148.894,149.5632,145.7876,146.1772,612029.0
2025-04-07 11:15:00,146.32,147.97,145.05,147.49,854146.0,146.1472,147.7953,144.8787,147.3158,854146.0
2025-04-07 11:20:00,147.43,148.46,146.59,146.76,347371.0,147.2559,148.2847,146.4169,146.5867,347371.0
2025-04-07 11:25:00,146.77,147.32,146.01,146.23,279546.0,146.5967,147.146,145.8376,146.0573,279546.0
2025-04-07 11:30:00,146.28,147.41,146.26,147.2,494394.0,146.1073,147.2359,146.0873,147.0262,494394.0
2025-04-07 11:35:00,147.21,148.6,147.21,147.82,269091.0,147.0362,148.4245,147.0362,147.6454,269091.0
2025-04-07 11:40:00,147.79,149.17,147.69,148.9,244825.0,147.6155,148.9939,147.5156,148.7242,244825.0
2025-04-07 11:45:00,148.9,149.0,147.53,147.83,241227.0,148.7242,148.8241,147.3558,147.6554,241227.0
2025-04-07 11:50:00,147.83,148.48,147.19,147.38,213293.0,147.6554,148.3047,147.0162,147.206,213293.0
2025-04-07 11:55:00,147.47,148.04,147.19,147.27,175440.0,147.2959,147.8652,147.0162,147.0961,175440.0
2025-04-07 12:00:00,147.26,147.33,146.77,147.21,190462.0,147.0861,147.156,146.5967,147.0362,190462.0
2025-04-07 12:05:00,147.25,147.26,146.36,146.47,190154.0,147.0761,147.0861,146.1872,146.297,190154.0
2025-04-07 12:10:00,146.44,147.48,146.2,147.34,192127.0,146.2671,147.3059,146.0274,147.166,192127.0
2025-04-07 12:15:00,147.33,147.78,147.03,147.76,193742.0,147.156,147.6055,146.8564,147.5855,193742.0
2025-04-07 12:20:00,147.71,148.2,147.2,147.99,189642.0,147.5356,148.025,147.0262,147.8152,189642.0
2025-04-07 12:25:00,148.04,148.67,147.62,148.0,133026.0,147.8652,148.4944,147.4457,147.8252,133026.0
2025-04-07 12:30:00,147.98,148.83,147.78,148.49,138768.0,147.8053,148.6543,147.6055,148.3147,138768.0
2025-04-07 12:35:00,148.46,148.46,147.83,148.06,111087.0,148.2847,148.2847,147.6554,147.8852,111087.0
2025-04-07 12:40:00,148.0,148.32,147.35,147.61,125339.0,147.8252,148.1449,147.176,147.4357,125339.0
2025-04-07 12:45:00,147.58,147.58,146.83,147.27,157457.0,147.4057,147.4057,146.6566,147.0961,157457.0
2025-04-07 12:50:00,147.39,147.65,147.06,147.49,135842.0,147.216,147.4756,146.8863,147.3158,135842.0
2025-04-07 12:55:00,147.48,147.65,146.74,147.06,167076.0,147.3059,147.4756,146.5667,146.8863,167076.0
2025-04-07 13:00:00,147.07,149.5,147.04,147.28,395066.0,146.8963,149.3235,146.8664,147.1061,395066.0
2025-04-07 13:05:00,147.31,147.91,147.05,147.77,168012.0,147.1361,147.7353,146.8764,147.5955,168012.0
2025-04-07 13:10:00,147.77,149.04,147.37,148.99,150120.0,147.5955,148.864,147.196,148.8141,150120.0
2025-04-07 13:15:00,148.98,149.42,148.48,149.05,173248.0,148.8041,149.2436,148.3047,148.874,173248.0
2025-04-07 13:20:00,149.08,149.5,148.8,149.15,179395.0,148.904,149.3235,148.6243,148.9739,179395.0
2025-04-07 13:25:00,149.17,150.06,149.0,150.0,194899.0,148.9939,149.8828,148.8241,149.8229,194899.0
2025-04-07 13:30:00,149.97,150.12,148.87,149.38,178476.0,149.7929,149.9427,148.6942,149.2036,178476.0
2025-04-07 13:35:00,149.36,150.02,149.09,149.97,186816.0,149.1836,149.8429,148.9139,149.7929,186816.0
2025-04-07 13:40:00,149.93,150.19,149.46,150.01,151601.0,149.753,150.0127,149.2835,149.8329,151601.0
2025-04-07 13:45:00,150.04,150.71,149.15,150.62,281733.0,149.8628,150.532,148.9739,150.4421,281733.0
2025-04-07 13:50:00,150.6,151.13,149.95,150.61,230784.0,150.4222,150.9515,149.7729,150.4322,230784.0
2025-04-07 13:55:00,150.59,151.07,150.09,150.87,208524.0,150.4122,150.8916,149.9128,150.6918,208524.0
2025-04-07 14:00:00,150.89,151.14,150.26,150.57,203941.0,150.7118,150.9615,150.0826,150.3922,203941.0
2025-04-07 14:05:00,150.62,150.64,149.89,150.19,184218.0,150.4421,150.4621,149.713,150.0127,184218.0
2025-04-07 14:10:00,150.22,150.7,149.58,149.83,156407.0,150.0426,150.522,149.4034,149.6531,156407.0
2025-04-07 14:15:00,149.79,151.14,149.73,151.0,211444.0,149.6131,150.9615,149.5532,150.8217,211444.0
2025-04-07 14:20:00,151.0,151.13,150.34,150.72,222228.0,150.8217,150.9515,150.1625,150.542,222228.0
2025-04-07 14:25:00,150.69,150.81,149.31,149.48,162157.0,150.5121,150.6319,149.1337,149.3035,162157.0
2025-04-07 14:30:00,149.47,150.04,149.46,149.94,158592.0,149.2935,149.8628,149.2835,149.7629,158592.0
2025-04-07 14:35:00,149.91,150.46,149.73,150.3,141842.0,149.733,150.2823,149.5532,150.1225,141842.0
2025-04-07 14:40:00,150.3,150.6,149.91,149.95,130504.0,150.1225,150.4222,149.733,149.7729,130504.0
2025-04-07 14:45:00,149.92,150.41,149.59,149.82,157319.0,149.743,150.2324,149.4134,149.6431,157319.0
2025-04-07 14:50:00,149.78,149.89,149.19,149.23,179773.0,149.6031,149.713,149.0138,149.0538,179773.0
2025-04-07 14:55:00,149.23,149.39,148.85,149.06,172769.0,149.0538,149.2136,148.6742,148.884,172769.0
2025-04-07 15:00:00,149.06,150.03,148.97,149.3,246072.0,148.884,149.8528,148.7941,149.1237,246072.0
2025-04-07 15:05:00,149.3,149.45,148.31,148.42,175905.0,149.1237,149.2735,148.1349,148.2447,175905.0
2025-04-07 15:10:00,148.35,148.62,148.08,148.4,186407.0,148.1748,148.4445,147.9051,148.2248,186407.0
2025-04-07 15:15:00,148.35,149.22,147.89,148.98,236793.0,148.1748,149.0438,147.7154,148.8041,236793.0
2025-04-07 15:20:00,148.97,149.28,148.31,148.5,283961.0,148.7941,149.1037,148.1349,148.3246,283961.0
2025-04-07 15:25:00,148.54,148.73,147.99,148.01,308401.0,148.3646,148.5544,147.8152,147.8352,308401.0
2025-04-07 15:30:00,148.05,149.79,148.03,149.29,301489.0,147.8752,149.6131,147.8552,149.1137,301489.0
2025-04-07 15:35:00,149.33,149.77,148.98,149.18,404462.0,149.1537,149.5931,148.8041,149.0038,404462.0
2025-04-07 15:40:00,149.18,149.31,148.33,148.38,334439.0,149.0038,149.1337,148.1548,148.2048,334439.0
2025-04-07 15:45:00,148.39,148.96,148.3,148.93,324640.0,148.2148,148.7841,148.1249,148.7541,324640.0
2025-04-07 15:50:00,148.81,149.21,148.05,148.98,538063.0,148.6343,149.0338,147.8752,148.8041,538063.0
2025-04-07 15:55:00,148.98,149.66,148.93,149.24,1346159.0,148.8041,149.4833,148.7541,149.0638,1346159.0
2025-04-08 09:30:00,153.65,154.23,153.0,153.85,983545.0,153.4686,154.0479,152.8193,153.6683,983545.0
2025-04-08 09:35:00,153.79,153.98,152.84,153.11,461351.0,153.6084,153.7982,152.6595,152.9292,461351.0
2025-04-08 09:40:00,153.14,153.47,152.12,153.4,422195.0,152.9592,153.2888,151.9404,153.2189,422195.0
2025-04-08 09:45:00,153.36,153.82,152.56,152.58,391823.0,153.1789,153.6384,152.3799,152.3998,391823.0
2025-04-08 09:50:00,152.66,153.52,152.54,153.32,270972.0,152.4797,153.3387,152.3599,153.139,270972.0
2025-04-08 09:55:00,153.29,153.87,153.0,153.66,280852.0,153.109,153.6883,152.8193,153.4786,280852.0
2025-04-08 10:00:00,153.65,154.08,153.45,153.87,333889.0,153.4686,153.8981,153.2688,153.6883,333889.0
2025-04-08 10:05:00,153.88,154.23,153.46,154.09,295536.0,153.6983,154.0479,153.2788,153.908,295536.0
2025-04-08 10:10:00,154.09,154.18,153.69,154.05,273141.0,153.908,153.9979,153.5085,153.8681,273141.0
2025-04-08 10:15:00,154.03,154.28,153.88,154.11,292312.0,153.8481,154.0978,153.6983,153.928,292312.0
2025-04-08 10:20:00,154.13,154.31,153.83,153.86,193467.0,153.948,154.1278,153.6484,153.6783,193467.0
2025-04-08 10:25:00,153.85,154.44,153.81,153.83,239200.0,153.6683,154.2576,153.6284,153.6484,239200.0
2025-04-08 10:30:00,153.84,154.16,153.58,154.02,292194.0,153.6583,153.978,153.3986,153.8381,292194.0
2025-04-08 10:35:00,154.02,154.15,153.66,154.04,181649.0,153.8381,153.968,153.4786,153.8581,181649.0
2025-04-08 10:40:00,154.04,154.23,153.75,153.88,184744.0,153.8581,154.0479,153.5684,153.6983,184744.0
2025-04-08 10:45:00,153.85,154.26,153.38,153.43,243131.0,153.6683,154.0778,153.1989,153.2488,243131.0
2025-04-08 10:50:00,153.44,153.66,153.28,153.31,192030.0,153.2588,153.4786,153.099,153.129,192030.0
2025-04-08 10:55:00,153.32,153.39,152.71,152.72,160650.0,153.139,153.2089,152.5297,152.5397,160650.0
2025-04-08 11:00:00,152.74,153.15,152.63,153.02,150068.0,152.5596,152.9692,152.4498,152.8393,150068.0
2025-04-08 11:05:00,153.02,153.02,152.33,152.63,205499.0,152.8393,152.8393,152.1501,152.4498,205499.0
2025-04-08 11:10:00,152.69,152.71,152.14,152.33,186345.0,152.5097,152.5297,151.9603,152.1501,186345.0
2025-04-08 11:15:00,152.33,152.43,151.67,151.95,329865.0,152.1501,152.25,151.4909,151.7706,329865.0
2025-04-08 11:20:00,151.97,152.38,151.37,151.5,290480.0,151.7905,152.2001,151.1913,151.3211,290480.0
2025-04-08 11:25:00,151.49,152.01,151.31,151.88,229051.0,151.3111,151.8305,151.1313,151.7007,229051.0
2025-04-08 11:30:00,151.9,152.27,151.83,152.01,184110.0,151.7206,152.0902,151.6507,151.8305,184110.0
2025-04-08 11:35:00,151.99,152.38,151.74,152.32,177510.0,151.8105,152.2001,151.5608,152.1401,177510.0
2025-04-08 11:40:00,152.32,152.66,152.23,152.28,141602.0,152.1401,152.4797,152.0502,152.1002,141602.0
2025-04-08 11:45:00,152.32,152.64,151.87,151.94,172030.0,152.1401,152.4598,151.6907,151.7606,172030.0
2025-04-08 11:50:00,151.89,152.12,151.44,151.7,131248.0,151.7106,151.9404,151.2612,151.5209,131248.0
2025-04-08 11:55:00,151.71,152.08,151.58,152.02,111447.0,151.5309,151.9004,151.401,151.8405,111447.0
2025-04-08 12:00:00,152.01,152.01,151.59,151.9,107894.0,151.8305,151.8305,151.411,151.7206,107894.0
2025-04-08 12:05:00,151.89,152.14,151.51,151.71,109779.0,151.7106,151.9603,151.3311,151.5309,109779.0
2025-04-08 12:10:00,151.72,152.02,151.45,151.47,127971.0,151.5408,151.8405,151.2712,151.2911,127971.0
2025-04-08 12:15:00,151.46,151.54,150.56,150.64,199424.0,151.2812,151.3611,150.3822,150.4621,199424.0
2025-04-08 12:20:00,150.62,150.79,150.39,150.61,187221.0,150.4421,150.6119,150.2124,150.4322,187221.0
2025-04-08 12:25:00,150.61,151.13,150.45,151.13,168184.0,150.4322,150.9515,150.2723,150.9515,168184.0
2025-04-08 12:30:00,151.09,151.34,150.17,150.42,167510.0,150.9116,151.1613,149.9927,150.2424,167510.0
2025-04-08 12:35:00,150.4,150.67,149.54,149.68,244479.0,150.2224,150.4921,149.3634,149.5033,244479.0
2025-04-08 12:40:00,149.69,149.91,149.29,149.73,174240.0,149.5132,149.733,149.1137,149.5532,174240.0
2025-04-08 12:45:00,149.71,150.81,149.6,150.26,348353.0,149.5332,150.6319,149.4233,150.0826,348353.0
2025-04-08 12:50:00,150.25,150.53,150.04,150.18,186135.0,150.0726,150.3522,149.8628,150.0027,186135.0
2025-04-08 12:55:00,150.21,150.62,149.61,149.63,217789.0,150.0326,150.4421,149.4333,149.4533,217789.0
2025-04-08 13:00:00,149.64,149.86,149.03,149.82,174679.0,149.4633,149.683,148.854,149.6431,174679.0
2025-04-08 13:05:00,149.81,150.19,148.85,148.9,152962.0,149.6331,150.0127,148.6742,148.7242,152962.0
2025-04-08 13:10:00,148.88,149.31,148.75,149.18,218863.0,148.7042,149.1337,148.5744,149.0038,218863.0
2025-04-08 13:15:00,149.2,149.82,149.13,149.29,217592.0,149.0238,149.6431,148.9539,149.1137,217592.0
2025-04-08 13:20:00,149.26,149.43,148.94,149.17,121596.0,149.0837,149.2535,148.7641,148.9939,121596.0
2025-04-08 13:25:00,149.14,149.36,148.57,148.69,145577.0,148.9639,149.1836,148.3946,148.5144,145577.0
2025-04-08 13:30:00,148.67,149.1,148.6,148.78,117794.0,148.4944,148.9239,148.4245,148.6043,117794.0
2025-04-08 13:35:00,148.77,149.63,148.69,149.48,371159.0,148.5943,149.4533,148.5144,149.3035,371159.0
2025-04-08 13:40:00,149.42,150.43,149.34,149.88,202560.0,149.2436,150.2524,149.1637,149.703,202560.0
2025-04-08 13:45:00,149.86,149.91,149.26,149.47,117880.0,149.683,149.733,149.0837,149.2935,117880.0
2025-04-08 13:50:00,149.44,149.93,149.18,149.45,117081.0,149.2635,149.753,149.0038,149.2735,117081.0
2025-04-08 13:55:00,149.51,149.9,149.46,149.84,88429.0,149.3335,149.723,149.2835,149.6631,88429.0
2025-04-08 14:00:00,149.82,149.87,149.38,149.49,138379.0,149.6431,149.693,149.2036,149.3135,138379.0
2025-04-08 14:05:00,149.46,149.49,148.97,149.08,115031.0,149.2835,149.3135,148.7941,148.904,115031.0
2025-04-08 14:10:00,149.09,149.25,148.64,148.83,104960.0,148.9139,149.0738,148.4645,148.6543,104960.0
2025-04-08 14:15:00,148.81,149.7,148.76,149.65,125648.0,148.6343,149.5232,148.5843,149.4733,125648.0
2025-04-08 14:20:00,149.66,149.72,149.28,149.47,120560.0,149.4833,149.5432,149.1037,149.2935,120560.0
2025-04-08 14:25:00,149.46,149.47,148.7,148.73,117037.0,149.2835,149.2935,148.5244,148.5544,117037.0
2025-04-08 14:30:00,148.74,150.09,148.74,148.96,307275.0,148.5644,149.9128,148.5644,148.7841,307275.0
2025-04-08 14:35:00,148.93,148.96,148.33,148.58,150340.0,148.7541,148.7841,148.1548,148.4046,150340.0
2025-04-08 14:40:00,148.57,148.62,148.21,148.21,100192.0,148.3946,148.4445,148.035,148.035,100192.0
2025-04-08 14:45:00,148.25,149.03,148.25,148.72,188463.0,148.0749,148.854,148.0749,148.5444,188463.0
2025-04-08 14:50:00,148.75,149.02,148.54,148.55,121015.0,148.5744,148.844,148.3646,148.3746,121015.0
2025-04-08 14:55:00,148.52,148.59,148.1,148.28,115422.0,148.3446,148.4145,147.9251,148.1049,115422.0
2025-04-08 15:00:00,148.28,148.43,147.78,147.86,117985.0,148.1049,148.2547,147.6055,147.6854,117985.0
2025-04-08 15:05:00,147.87,148.07,147.17,147.19,246017.0,147.6954,147.8952,146.9962,147.0162,246017.0
2025-04-08 15:10:00,147.18,147.33,146.53,146.6,246107.0,147.0062,147.156,146.357,146.4269,246107.0
2025-04-08 15:15:00,146.59,146.66,145.91,146.19,256516.0,146.4169,146.4868,145.7377,146.0174,256516.0
2025-04-08 15:20:00,146.19,146.8,146.16,146.72,222874.0,146.0174,146.6267,145.9874,146.5467,222874.0
2025-04-08 15:25:00,146.73,147.27,146.68,146.93,246740.0,146.5567,147.0961,146.5068,146.7565,246740.0
2025-04-08 15:30:00,146.92,146.98,146.48,146.72,297139.0,146.7465,146.8064,146.307,146.5467,297139.0
2025-04-08 15:35:00,146.72,146.73,145.59,145.71,258505.0,146.5467,146.5567,145.4181,145.5379,258505.0
2025-04-08 15:40:00,145.71,146.25,145.52,145.55,342774.0,145.5379,146.0773,145.3482,145.3781,342774.0
2025-04-08 15:45:00,145.57,145.85,145.21,145.31,357654.0,145.3981,145.6778,145.0385,145.1384,357654.0
2025-04-08 15:50:00,145.31,146.96,145.31,146.85,750082.0,145.1384,146.7865,145.1384,146.6766,750082.0
2025-04-08 15:55:00,146.82,146.82,145.87,146.64,1775858.0,146.6466,146.6466,145.6978,146.4668,1775858.0
2025-04-09 09:30:00,146.43,147.27,145.95,146.65,800626.0,146.2571,147.0961,145.7777,146.4768,800626.0
2025-04-09 09:35:00,146.6,147.44,145.81,147.39,413636.0,146.4269,147.2659,145.6378,147.216,413636.0
2025-04-09 09:40:00,147.39,148.23,146.9,147.06,421388.0,147.216,148.055,146.7265,146.8863,421388.0
2025-04-09 09:45:00,147.05,147.23,146.3,147.2,327827.0,146.8764,147.0561,146.1272,147.0262,327827.0
2025-04-09 09:50:00,147.18,147.67,146.83,147.37,388006.0,147.0062,147.4956,146.6566,147.196,388006.0
2025-04-09 09:55:00,147.35,147.45,146.69,147.22,222906.0,147.176,147.2759,146.5168,147.0462,222906.0
2025-04-09 10:00:00,147.24,148.42,147.16,148.08,310774.0,147.0661,148.2447,146.9862,147.9051,310774.0
2025-04-09 10:05:00,148.02,148.09,146.88,147.25,259743.0,147.8452,147.9151,146.7066,147.0761,259743.0
2025-04-09 10:10:00,147.28,147.79,146.72,146.97,218532.0,147.1061,147.6155,146.5467,146.7965,218532.0
2025-04-09 10:15:00,146.98,147.59,146.83,147.45,178672.0,146.8064,147.4157,146.6566,147.2759,178672.0
2025-04-09 10:20:00,147.48,147.94,146.96,147.41,229825.0,147.3059,147.7653,146.7865,147.2359,229825.0
2025-04-09 10:25:00,147.4,147.6,146.77,147.45,167453.0,147.2259,147.4257,146.5967,147.2759,167453.0
2025-04-09 10:30:00,147.53,148.07,147.26,147.72,177104.0,147.3558,147.8952,147.0861,147.5456,177104.0
2025-04-09 10:35:00,147.71,147.79,147.05,147.39,180853.0,147.5356,147.6155,146.8764,147.216,180853.0
2025-04-09 10:40:00,147.38,147.6,147.08,147.36,123946.0,147.206,147.4257,146.9063,147.186,123946.0
2025-04-09 10:45:00,147.4,147.87,147.11,147.22,94921.0,147.2259,147.6954,146.9363,147.0462,94921.0
2025-04-09 10:50:00,147.21,147.34,146.13,146.34,199689.0,147.0362,147.166,145.9574,146.1672,199689.0
2025-04-09 10:55:00,146.36,146.55,145.94,146.01,159554.0,146.1872,146.3769,145.7677,145.8376,159554.0
2025-04-09 11:00:00,146.04,146.86,145.93,146.78,122918.0,145.8676,146.6866,145.7577,146.6067,122918.0
2025-04-09 11:05:00,146.82,147.39,146.66,147.21,127648.0,146.6466,147.216,146.4868,147.0362,127648.0
2025-04-09 11:10:00,147.25,147.37,146.94,147.06,100851.0,147.0761,147.196,146.7665,146.8863,100851.0
2025-04-09 11:15:00,147.08,147.72,147.08,147.42,130857.0,146.9063,147.5456,146.9063,147.2459,130857.0
2025-04-09 11:20:00,147.43,147.81,147.38,147.81,148513.0,147.2559,147.6355,147.206,147.6355,148513.0
2025-04-09 11:25:00,147.79,147.88,147.37,147.4,165842.0,147.6155,147.7054,147.196,147.2259,165842.0
2025-04-09 11:30:00,147.41,147.64,146.85,147.02,187773.0,147.2359,147.4657,146.6766,146.8464,187773.0
2025-04-09 11:35:00,147.03,147.19,146.78,146.84,88671.0,146.8564,147.0162,146.6067,146.6666,88671.0
2025-04-09 11:40:00,146.83,146.93,146.31,146.42,93718.0,146.6566,146.7565,146.1372,146.2471,93718.0
2025-04-09 11:45:00,146.48,147.86,146.48,147.37,179782.0,146.307,147.6854,146.307,147.196,179782.0
2025-04-09 11:50:00,147.37,147.47,146.78,146.91,119877.0,147.196,147.2959,146.6067,146.7365,119877.0
2025-04-09 11:55:00,146.9,146.95,146.33,146.51,145620.0,146.7265,146.7765,146.1572,146.337,145620.0
2025-04-09 12:00:00,146.53,146.75,146.2,146.51,106971.0,146.357,146.5767,146.0274,146.337,106971.0
2025-04-09 12:05:00,146.51,147.27,146.45,147.16,82104.0,146.337,147.0961,146.2771,146.9862,82104.0
2025-04-09 12:10:00,147.15,148.14,147.06,148.03,181220.0,146.9762,147.9651,146.8863,147.8552,181220.0
2025-04-09 12:15:00,148.05,148.27,147.85,148.21,150488.0,147.8752,148.0949,147.6754,148.035,150488.0
2025-04-09 12:20:00,148.23,148.3,147.93,147.94,112547.0,148.055,148.1249,147.7553,147.7653,112547.0
2025-04-09 12:25:00,147.96,148.45,147.89,148.16,105490.0,147.7853,148.2747,147.7154,147.985,105490.0
2025-04-09 12:30:00,148.11,148.5,147.92,148.5,90511.0,147.9351,148.3246,147.7453,148.3246,90511.0
2025-04-09 12:35:00,148.52,148.67,148.27,148.46,88456.0,148.3446,148.4944,148.0949,148.2847,88456.0
2025-04-09 12:40:00,148.46,148.49,148.16,148.38,88385.0,148.2847,148.3147,147.985,148.2048,88385.0
2025-04-09 12:45:00,148.38,148.54,148.15,148.34,124924.0,148.2048,148.3646,147.9751,148.1648,124924.0
2025-04-09 12:50:00,148.35,148.43,147.88,148.21,153368.0,148.1748,148.2547,147.7054,148.035,153368.0
2025-04-09 12:55:00,148.24,148.37,148.08,148.11,122146.0,148.065,148.1948,147.9051,147.9351,122146.0
2025-04-09 13:00:00,148.13,149.32,148.11,149.08,291916.0,147.9551,149.1437,147.9351,148.904,291916.0
2025-04-09 13:05:00,149.07,149.07,148.3,148.4,124839.0,148.894,148.894,148.1249,148.2248,124839.0
2025-04-09 13:10:00,148.38,148.58,148.16,148.55,83083.0,148.2048,148.4046,147.985,148.3746,83083.0
2025-04-09 13:15:00,148.61,152.2,146.92,152.03,660285.0,148.4345,152.0203,146.7465,151.8505,660285.0
2025-04-09 13:20:00,152.02,155.27,149.66,154.54,1231010.0,151.8405,155.0867,149.4833,154.3575,1231010.0
2025-04-09 13:25:00,154.54,158.11,154.51,154.85,1078424.0,154.3575,157.9233,154.3275,154.6671,1078424.0
2025-04-09 13:30:00,155.04,156.95,154.85,156.85,600017.0,154.8569,156.7647,154.6671,156.6648,600017.0
2025-04-09 13:35:00,156.82,158.31,155.76,155.84,705844.0,156.6348,158.1231,155.5761,155.656,705844.0
2025-04-09 13:40:00,155.98,156.62,155.0,155.46,470361.0,155.7958,156.4351,154.817,155.2764,470361.0
2025-04-09 13:45:00,155.49,157.2,155.08,156.72,452312.0,155.3064,157.0144,154.8969,156.5349,452312.0
2025-04-09 13:50:00,156.77,156.81,155.74,156.59,336430.0,156.5849,156.6248,155.5561,156.4051,336430.0
2025-04-09 13:55:00,156.59,157.66,155.9,157.36,388149.0,156.4051,157.4738,155.7159,157.1742,388149.0
2025-04-09 14:00:00,157.37,158.37,157.14,157.64,612905.0,157.1842,158.183,156.9544,157.4539,612905.0
2025-04-09 14:05:00,157.67,157.94,156.49,157.22,453514.0,157.4838,157.7535,156.3052,157.0343,453514.0
2025-04-09 14:10:00,157.19,158.23,157.02,157.66,292259.0,157.0044,158.0432,156.8346,157.4738,292259.0
2025-04-09 14:15:00,157.66,158.37,157.24,157.48,279225.0,157.4738,158.183,157.0543,157.294,279225.0
2025-04-09 14:20:00,157.44,158.68,157.1,158.5,281452.0,157.2541,158.4926,156.9145,158.3128,281452.0
2025-04-09 14:25:00,158.44,158.98,158.18,158.57,266905.0,158.2529,158.7923,157.9932,158.3828,266905.0
2025-04-09 14:30:00,158.58,159.12,157.98,158.31,284732.0,158.3927,158.9321,157.7935,158.1231,284732.0
2025-04-09 14:35:00,158.3,158.68,157.89,158.18,254739.0,158.1131,158.4926,157.7036,157.9932,254739.0
2025-04-09 14:40:00,158.14,158.42,157.05,157.32,253613.0,157.9533,158.2329,156.8645,157.1342,253613.0
2025-04-09 14:45:00,157.3,157.61,156.68,157.23,352356.0,157.1143,157.4239,156.495,157.0443,352356.0
2025-04-09 14:50:00,157.22,157.76,156.88,157.45,232458.0,157.0343,157.5737,156.6948,157.2641,232458.0
2025-04-09 14:55:00,157.44,157.55,156.62,156.74,207087.0,157.2541,157.364,156.4351,156.5549,207087.0
2025-04-09 15:00:00,156.74,157.33,156.33,157.32,332755.0,156.5549,157.1442,156.1454,157.1342,332755.0
2025-04-09 15:05:00,157.27,157.5,156.77,157.31,176266.0,157.0843,157.314,156.5849,157.1242,176266.0
2025-04-09 15:10:00,157.34,158.25,157.26,158.14,193500.0,157.1542,158.0631,157.0743,157.9533,193500.0
2025-04-09 15:15:00,158.23,158.66,157.84,158.58,247701.0,158.0432,158.4726,157.6536,158.3927,247701.0
2025-04-09 15:20:00,158.56,159.08,158.4,158.63,245790.0,158.3728,158.8922,158.213,158.4427,245790.0
2025-04-09 15:25:00,158.61,159.23,158.45,158.94,247799.0,158.4227,159.042,158.2629,158.7523,247799.0
2025-04-09 15:30:00,158.93,159.94,158.92,159.72,262341.0,158.7423,159.7511,158.7323,159.5314,262341.0
2025-04-09 15:35:00,159.73,160.0,159.02,159.69,314444.0,159.5414,159.8111,158.8322,159.5014,314444.0
2025-04-09 15:40:00,159.67,160.18,159.61,160.06,462921.0,159.4815,159.9909,159.4215,159.871,462921.0
2025-04-09 15:45:00,160.08,160.5,159.8,160.34,379589.0,159.891,160.3105,159.6113,160.1507,379589.0
2025-04-09 15:50:00,160.37,161.65,160.37,161.36,840803.0,160.1806,161.4591,160.1806,161.1695,840803.0
2025-04-09 15:55:00,161.35,161.87,160.7,161.09,1908797.0,161.1595,161.6789,160.5102,160.8998,1908797.0
2025-04-10 09:30:00,158.79,159.72,158.23,159.14,849858.0,158.6025,159.5314,158.0432,158.9521,849858.0
2025-04-10 09:35:00,159.15,160.03,158.95,159.59,478481.0,158.9621,159.841,158.7623,159.4016,478481.0
2025-04-10 09:40:00,159.59,159.62,158.37,158.83,252250.0,159.4016,159.4315,158.183,158.6424,252250.0
2025-04-10 09:45:00,158.75,159.79,158.56,159.69,264993.0,158.5625,159.6013,158.3728,159.5014,264993.0
2025-04-10 09:50:00,159.64,159.74,158.43,158.66,275267.0,159.4515,159.5514,158.2429,158.4726,275267.0
2025-04-10 09:55:00,158.67,158.92,157.91,158.02,290462.0,158.4826,158.7323,157.7235,157.8334,290462.0
2025-04-10 10:00:00,158.02,158.37,157.32,157.99,327663.0,157.8334,158.183,157.1342,157.8034,327663.0
2025-04-10 10:05:00,157.99,158.18,157.21,157.56,229600.0,157.8034,157.9932,157.0244,157.3739,229600.0
2025-04-10 10:10:00,157.57,157.57,156.6,157.11,266812.0,157.3839,157.3839,156.4151,156.9245,266812.0
2025-04-10 10:15:00,157.13,157.43,156.78,156.8,189072.0,156.9445,157.2441,156.5949,156.6148,189072.0
2025-04-10 10:20:00,156.77,157.59,156.77,157.5,152808.0,156.5849,157.4039,156.5849,157.314,152808.0
2025-04-10 10:25:00,157.48,157.88,157.24,157.32,174280.0,157.294,157.6936,157.0543,157.1342,174280.0
2025-04-10 10:30:00,157.35,158.46,157.32,158.45,219903.0,157.1642,158.2729,157.1342,158.2629,219903.0
2025-04-10 10:35:00,158.43,158.5,158.1,158.26,181220.0,158.2429,158.3128,157.9133,158.0731,181220.0
2025-04-10 10:40:00,158.26,158.61,157.87,158.02,165255.0,158.0731,158.4227,157.6836,157.8334,165255.0
2025-04-10 10:45:00,158.03,158.15,157.49,157.77,133765.0,157.8434,157.9633,157.304,157.5837,133765.0
2025-04-10 10:50:00,157.72,157.83,157.24,157.44,144035.0,157.5338,157.6436,157.0543,157.2541,144035.0
2025-04-10 10:55:00,157.5,157.6,156.75,156.83,130501.0,157.314,157.4139,156.5649,156.6448,130501.0
2025-04-10 11:00:00,156.82,157.02,156.71,157.02,104750.0,156.6348,156.8346,156.525,156.8346,104750.0
2025-04-10 11:05:00,157.03,157.79,156.93,157.76,122355.0,156.8446,157.6037,156.7447,157.5737,122355.0
2025-04-10 11:10:00,157.75,157.83,157.45,157.51,102084.0,157.5637,157.6436,157.2641,157.324,102084.0
2025-04-10 11:15:00,157.49,157.6,157.08,157.19,76342.0,157.304,157.4139,156.8945,157.0044,76342.0
2025-04-10 11:20:00,157.2,157.31,156.74,157.02,108940.0,157.0144,157.1242,156.5549,156.8346,108940.0
2025-04-10 11:25:00,157.01,157.2,156.75,156.78,98026.0,156.8246,157.0144,156.5649,156.5949,98026.0
2025-04-10 11:30:00,156.77,156.94,156.11,156.47,171571.0,156.5849,156.7547,155.9257,156.2852,171571.0
2025-04-10 11:35:00,156.46,156.49,156.08,156.25,140083.0,156.2752,156.3052,155.8957,156.0655,140083.0
2025-04-10 11:40:00,156.24,156.38,155.39,155.62,223218.0,156.0555,156.1953,155.2065,155.4362,223218.0
2025-04-10 11:45:00,155.59,155.86,155.32,155.37,154627.0,155.4063,155.676,155.1366,155.1865,154627.0
2025-04-10 11:50:00,155.36,155.55,154.85,155.55,201319.0,155.1765,155.3663,154.6671,155.3663,201319.0
2025-04-10 11:55:00,155.56,155.65,154.55,154.66,163783.0,155.3763,155.4662,154.3675,154.4774,163783.0
2025-04-10 12:00:00,154.68,155.0,153.96,153.96,228436.0,154.4973,154.817,153.7782,153.7782,228436.0
2025-04-10 12:05:00,153.95,154.86,153.74,154.52,247576.0,153.7682,154.6771,153.5585,154.3375,247576.0
2025-04-10 12:10:00,154.52,154.97,154.18,154.31,264148.0,154.3375,154.787,153.9979,154.1278,264148.0
2025-04-10 12:15:00,154.23,154.36,153.4,153.76,185542.0,154.0479,154.1777,153.2189,153.5784,185542.0
2025-04-10 12:20:00,153.75,153.76,152.5,153.53,242932.0,153.5684,153.5784,152.3199,153.3487,242932.0
2025-04-10 12:25:00,153.51,153.58,152.2,152.78,275373.0,153.3287,153.3986,152.0203,152.5996,275373.0
2025-04-10 12:30:00,152.81,154.38,152.7,154.28,241052.0,152.6296,154.1977,152.5197,154.0978,241052.0
2025-04-10 12:35:00,154.28,155.1,153.84,154.88,190521.0,154.0978,154.9169,153.6583,154.6971,190521.0
2025-04-10 12:40:00,154.83,155.03,154.26,154.69,199956.0,154.6472,154.8469,154.0778,154.5073,199956.0
2025-04-10 12:45:00,154.74,155.31,153.88,155.12,204496.0,154.5573,155.1266,153.6983,154.9368,204496.0
2025-04-10 12:50:00,155.16,155.54,154.5,154.9,151558.0,154.9768,155.3563,154.3176,154.7171,151558.0
2025-04-10 12:55:00,154.85,155.43,154.81,155.22,116667.0,154.6671,155.2465,154.6272,155.0367,116667.0
2025-04-10 13:00:00,155.19,156.77,154.93,155.59,291183.0,155.0067,156.5849,154.7471,155.4063,291183.0
2025-04-10 13:05:00,155.58,155.58,154.66,154.8,150776.0,155.3963,155.3963,154.4774,154.6172,150776.0
2025-04-10 13:10:00,154.8,154.91,153.59,153.83,145847.0,154.6172,154.7271,153.4086,153.6484,145847.0
2025-04-10 13:15:00,153.8,154.11,153.5,153.89,159038.0,153.6184,153.928,153.3187,153.7083,159038.0
2025-04-10 13:20:00,153.86,154.15,153.14,154.07,153353.0,153.6783,153.968,152.9592,153.8881,153353.0
2025-04-10 13:25:00,154.11,155.27,154.0,155.1,175591.0,153.928,155.0867,153.8182,154.9169,175591.0
2025-04-10 13:30:00,155.09,155.5,154.8,154.99,163949.0,154.9069,155.3164,154.6172,154.807,163949.0
2025-04-10 13:35:00,154.94,155.58,154.91,154.91,137211.0,154.757,155.3963,154.7271,154.7271,137211.0
2025-04-10 13:40:00,154.93,155.89,154.89,155.84,134325.0,154.7471,155.7059,154.7071,155.656,134325.0
2025-04-10 13:45:00,155.81,156.32,155.42,155.62,179458.0,155.626,156.1354,155.2365,155.4362,179458.0
2025-04-10 13:50:00,155.63,156.3,155.3,156.18,147339.0,155.4462,156.1154,155.1166,155.9956,147339.0
2025-04-10 13:55:00,156.2,156.49,156.03,156.13,159947.0,156.0156,156.3052,155.8458,155.9456,159947.0
2025-04-10 14:00:00,156.12,157.07,155.85,156.8,183199.0,155.9356,156.8845,155.666,156.6148,183199.0
2025-04-10 14:05:00,156.82,157.11,155.07,155.22,240543.0,156.6348,156.9245,154.8869,155.0367,240543.0
2025-04-10 14:10:00,155.16,155.43,154.77,154.83,164263.0,154.9768,155.2465,154.5872,154.6472,164263.0
2025-04-10 14:15:00,154.83,155.6,154.57,155.32,171193.0,154.6472,155.4163,154.3875,155.1366,171193.0
2025-04-10 14:20:00,155.33,156.66,155.31,156.26,160038.0,155.1466,156.475,155.1266,156.0755,160038.0
2025-04-10 14:25:00,156.27,157.03,156.09,156.92,194646.0,156.0855,156.8446,155.9057,156.7347,194646.0
2025-04-10 14:30:00,156.94,157.12,156.2,156.23,191358.0,156.7547,156.9345,156.0156,156.0455,191358.0
2025-04-10 14:35:00,156.24,156.6,155.83,156.53,127175.0,156.0555,156.4151,155.646,156.3452,127175.0
2025-04-10 14:40:00,156.55,156.92,156.15,156.79,141217.0,156.3651,156.7347,155.9656,156.6049,141217.0
2025-04-10 14:45:00,156.74,156.85,155.79,156.14,160383.0,156.5549,156.6648,155.606,155.9556,160383.0
2025-04-10 14:50:00,156.15,156.6,155.53,155.59,127752.0,155.9656,156.4151,155.3463,155.4063,127752.0
2025-04-10 14:55:00,155.59,156.38,155.39,156.11,191235.0,155.4063,156.1953,155.2065,155.9257,191235.0
2025-04-10 15:00:00,156.1,157.06,155.73,156.8,135257.0,155.9157,156.8745,155.5461,156.6148,135257.0
2025-04-10 15:05:00,156.82,156.98,155.55,155.56,158301.0,156.6348,156.7946,155.3663,155.3763,158301.0
2025-04-10 15:10:00,155.58,155.95,155.29,155.69,144348.0,155.3963,155.7658,155.1066,155.5062,144348.0
2025-04-10 15:15:00,155.65,156.3,155.37,156.16,131982.0,155.4662,156.1154,155.1865,155.9756,131982.0
2025-04-10 15:20:00,156.19,156.62,155.63,155.96,163500.0,156.0056,156.4351,155.4462,155.7758,163500.0
2025-04-10 15:25:00,155.97,156.32,155.07,155.1,178578.0,155.7858,156.1354,154.8869,154.9169,178578.0
2025-04-10 15:30:00,155.1,156.06,155.02,155.62,236131.0,154.9169,155.8757,154.8369,155.4362,236131.0
2025-04-10 15:35:00,155.63,155.77,154.93,155.09,141242.0,155.4462,155.5861,154.7471,154.9069,141242.0
2025-04-10 15:40:00,155.06,155.26,154.09,154.35,234899.0,154.8769,155.0767,153.908,154.1677,234899.0
2025-04-10 15:45:00,154.36,154.98,153.94,154.26,316996.0,154.1777,154.797,153.7582,154.0778,316996.0
2025-04-10 15:50:00,154.25,155.85,154.09,155.63,502887.0,154.0679,155.666,153.908,155.4462,502887.0
2025-04-10 15:55:00,155.59,155.93,154.54,155.33,1063477.0,155.4063,155.7459,154.3575,155.1466,1063477.0
2025-04-11 09:30:00,155.37,156.74,155.37,156.66,474176.0,155.1865,156.5549,155.1865,156.475,474176.0
2025-04-11 09:35:00,156.59,157.32,156.36,156.99,246029.0,156.4051,157.1342,156.1754,156.8046,246029.0
2025-04-11 09:40:00,157.02,157.77,156.44,157.59,258986.0,156.8346,157.5837,156.2553,157.4039,258986.0
2025-04-11 09:45:00,157.58,158.48,157.31,158.06,299305.0,157.3939,158.2929,157.1242,157.8734,299305.0
2025-04-11 09:50:00,158.09,158.83,157.54,158.75,227853.0,157.9033,158.6424,157.354,158.5625,227853.0
2025-04-11 09:55:00,158.75,158.77,157.75,157.8,189122.0,158.5625,158.5825,157.5637,157.6137,189122.0
2025-04-11 10:00:00,157.77,157.94,156.7,157.25,291397.0,157.5837,157.7535,156.515,157.0643,291397.0
2025-04-11 10:05:00,157.29,158.48,157.17,158.25,254152.0,157.1043,158.2929,156.9844,158.0631,254152.0
2025-04-11 10:10:00,158.26,158.44,157.12,157.69,164925.0,158.0731,158.2529,156.9345,157.5038,164925.0
2025-04-11 10:15:00,157.68,157.97,156.63,156.71,174617.0,157.4938,157.7835,156.445,156.525,174617.0
2025-04-11 10:20:00,156.68,156.79,155.79,156.4,255680.0,156.495,156.6049,155.606,156.2153,255680.0
2025-04-11 10:25:00,156.37,156.76,156.21,156.36,186871.0,156.1854,156.5749,156.0255,156.1754,186871.0
2025-04-11 10:30:00,156.39,157.65,156.18,157.49,273132.0,156.2053,157.4638,155.9956,157.304,273132.0
2025-04-11 10:35:00,157.51,157.83,157.29,157.7,162143.0,157.324,157.6436,157.1043,157.5138,162143.0
2025-04-11 10:40:00,157.69,157.96,157.31,157.88,147101.0,157.5038,157.7735,157.1242,157.6936,147101.0
2025-04-11 10:45:00,157.88,158.25,157.75,157.9,191328.0,157.6936,158.0631,157.5637,157.7135,191328.0
2025-04-11 10:50:00,157.87,157.91,157.46,157.73,151863.0,157.6836,157.7235,157.2741,157.5437,151863.0
2025-04-11 10:55:00,157.72,157.95,157.29,157.32,126208.0,157.5338,157.7635,157.1043,157.1342,126208.0
2025-04-11 11:00:00,157.3,158.4,157.19,157.37,210820.0,157.1143,158.213,157.0044,157.1842,210820.0
2025-04-11 11:05:00,157.29,157.4,156.8,157.22,148888.0,157.1043,157.2141,156.6148,157.0343,148888.0
2025-04-11 11:10:00,157.21,157.39,156.71,156.83,116110.0,157.0244,157.2041,156.525,156.6448,116110.0
2025-04-11 11:15:00,156.75,157.01,156.6,156.87,98106.0,156.5649,156.8246,156.4151,156.6848,98106.0
2025-04-11 11:20:00,156.89,157.12,156.55,156.7,102889.0,156.7047,156.9345,156.3651,156.515,102889.0
2025-04-11 11:25:00,156.68,157.48,156.66,157.27,155507.0,156.495,157.294,156.475,157.0843,155507.0
2025-04-11 11:30:00,157.24,157.6,157.12,157.51,113460.0,157.0543,157.4139,156.9345,157.324,113460.0
2025-04-11 11:35:00,157.53,158.12,157.32,158.12,127090.0,157.344,157.9333,157.1342,157.9333,127090.0
2025-04-11 11:40:00,158.14,158.16,157.62,158.05,101768.0,157.9533,157.9732,157.4339,157.8634,101768.0
2025-04-11 11:45:00,158.01,158.3,157.9,158.16,98996.0,157.8234,158.1131,157.7135,157.9732,98996.0
2025-04-11 11:50:00,158.16,158.24,157.83,158.04,83504.0,157.9732,158.0531,157.6436,157.8534,83504.0
2025-04-11 11:55:00,158.09,158.3,158.0,158.21,82645.0,157.9033,158.1131,157.8134,158.0232,82645.0
2025-04-11 12:00:00,158.21,158.32,158.1,158.31,79937.0,158.0232,158.133,157.9133,158.1231,79937.0
2025-04-11 12:05:00,158.28,158.76,158.28,158.42,114523.0,158.0931,158.5725,158.0931,158.2329,114523.0
2025-04-11 12:10:00,158.43,158.74,158.42,158.5,77737.0,158.2429,158.5526,158.2329,158.3128,77737.0
2025-04-11 12:15:00,158.51,158.63,158.34,158.54,73112.0,158.3228,158.4427,158.153,158.3528,73112.0
2025-04-11 12:20:00,158.56,158.61,158.29,158.31,74264.0,158.3728,158.4227,158.1031,158.1231,74264.0
2025-04-11 12:25:00,158.32,158.53,158.04,158.34,70880.0,158.133,158.3428,157.8534,158.153,70880.0
2025-04-11 12:30:00,158.35,159.21,158.34,159.17,132208.0,158.163,159.022,158.153,158.982,132208.0
2025-04-11 12:35:00,159.14,159.72,159.12,159.59,107606.0,158.9521,159.5314,158.9321,159.4016,107606.0
2025-04-11 12:40:00,159.62,159.77,159.46,159.71,90938.0,159.4315,159.5813,159.2717,159.5214,90938.0
2025-04-11 12:45:00,159.72,159.73,159.4,159.69,117808.0,159.5314,159.5414,159.2118,159.5014,117808.0
2025-04-11 12:50:00,159.67,159.7,159.34,159.51,105795.0,159.4815,159.5114,159.1518,159.3216,105795.0
2025-04-11 12:55:00,159.52,159.56,159.23,159.28,79904.0,159.3316,159.3716,159.042,159.0919,79904.0
2025-04-11 13:00:00,159.29,159.48,158.93,159.27,103643.0,159.1019,159.2917,158.7423,159.0819,103643.0
2025-04-11 13:05:00,159.29,159.63,159.08,159.23,81326.0,159.1019,159.4415,158.8922,159.042,81326.0
2025-04-11 13:10:00,159.23,159.24,158.85,159.03,71502.0,159.042,159.052,158.6624,158.8422,71502.0
2025-04-11 13:15:00,159.05,159.23,158.34,158.54,98653.0,158.8622,159.042,158.153,158.3528,98653.0
2025-04-11 13:20:00,158.51,158.98,158.34,158.57,94596.0,158.3228,158.7923,158.153,158.3828,94596.0
2025-04-11 13:25:00,158.58,158.58,158.26,158.36,78585.0,158.3927,158.3927,158.0731,158.173,78585.0
2025-04-11 13:30:00,158.38,158.48,157.9,158.3,90075.0,158.193,158.2929,157.7135,158.1131,90075.0
2025-04-11 13:35:00,158.3,159.03,158.02,158.98,81257.0,158.1131,158.8422,157.8334,158.7923,81257.0
2025-04-11 13:40:00,158.99,159.86,158.88,159.62,141335.0,158.8023,159.6712,158.6924,159.4315,141335.0
2025-04-11 13:45:00,159.66,159.66,159.0,159.47,97489.0,159.4715,159.4715,158.8122,159.2817,97489.0
2025-04-11 13:50:00,159.41,159.77,159.2,159.59,98457.0,159.2218,159.5813,159.012,159.4016,98457.0
2025-04-11 13:55:00,159.6,159.6,159.13,159.25,112966.0,159.4115,159.4115,158.9421,159.062,112966.0
2025-04-11 14:00:00,159.26,159.36,159.0,159.31,84200.0,159.0719,159.1718,158.8122,159.1219,84200.0
2025-04-11 14:05:00,159.33,159.37,158.78,158.8,86290.0,159.1419,159.1818,158.5925,158.6125,86290.0
2025-04-11 14:10:00,158.79,159.01,158.58,158.9,99226.0,158.6025,158.8222,158.3927,158.7124,99226.0
2025-04-11 14:15:00,158.87,159.04,158.51,158.67,79259.0,158.6824,158.8522,158.3228,158.4826,79259.0
2025-04-11 14:20:00,158.64,158.93,158.53,158.83,98499.0,158.4527,158.7423,158.3428,158.6424,98499.0
2025-04-11 14:25:00,158.82,158.87,158.43,158.82,73832.0,158.6325,158.6824,158.2429,158.6325,73832.0
2025-04-11 14:30:00,158.82,158.97,158.68,158.78,53853.0,158.6325,158.7823,158.4926,158.5925,53853.0
2025-04-11 14:35:00,158.76,159.11,158.66,158.89,112175.0,158.5725,158.9221,158.4726,158.7024,112175.0
2025-04-11 14:40:00,158.88,159.22,158.88,159.04,100170.0,158.6924,159.032,158.6924,158.8522,100170.0
2025-04-11 14:45:00,159.06,159.17,158.96,159.03,65761.0,158.8722,158.982,158.7723,158.8422,65761.0
2025-04-11 14:50:00,159.05,159.08,158.4,158.9,85738.0,158.8622,158.8922,158.213,158.7124,85738.0
2025-04-11 14:55:00,158.91,159.0,158.5,158.53,71527.0,158.7224,158.8122,158.3128,158.3428,71527.0
2025-04-11 15:00:00,158.55,159.33,158.48,159.23,93689.0,158.3628,159.1419,158.2929,159.042,93689.0
2025-04-11 15:05:00,159.22,159.41,158.97,159.39,101214.0,159.032,159.2218,158.7823,159.2018,101214.0
2025-04-11 15:10:00,159.38,159.49,159.2,159.45,76282.0,159.1918,159.3017,159.012,159.2617,76282.0
2025-04-11 15:15:00,159.49,159.5,159.02,159.34,85755.0,159.3017,159.3117,158.8322,159.1518,85755.0
2025-04-11 15:20:00,159.33,159.56,159.21,159.44,148283.0,159.1419,159.3716,159.022,159.2517,148283.0
2025-04-11 15:25:00,159.44,159.52,159.25,159.4,127668.0,159.2517,159.3316,159.062,159.2118,127668.0
2025-04-11 15:30:00,159.4,159.46,159.12,159.32,107127.0,159.2118,159.2717,158.9321,159.1319,107127.0
2025-04-11 15:35:00,159.31,159.32,158.85,159.25,128832.0,159.1219,159.1319,158.6624,159.062,128832.0
2025-04-11 15:40:00,159.27,159.48,159.19,159.45,139584.0,159.0819,159.2917,159.002,159.2617,139584.0
2025-04-11 15:45:00,159.43,159.45,159.13,159.35,125388.0,159.2417,159.2617,158.9421,159.1618,125388.0
2025-04-11 15:50:00,159.37,159.67,159.19,159.47,437701.0,159.1818,159.4815,159.002,159.2817,437701.0
2025-04-11 15:55:00,159.46,159.86,159.17,159.3,1100184.0,159.2717,159.6712,158.982,159.1119,1100184.0
2025-04-14 09:30:00,162.31,163.2,161.82,162.92,757509.0,162.1183,163.0073,161.6289,162.7276,757509.0
2025-04-14 09:35:00,162.91,162.95,161.97,162.04,233588.0,162.7176,162.7576,161.7787,161.8487,233588.0
2025-04-14 09:40:00,162.05,162.22,161.55,161.97,225416.0,161.8586,162.0284,161.3592,161.7787,225416.0
2025-04-14 09:45:00,161.99,162.65,161.86,162.53,222488.0,161.7987,162.4579,161.6689,162.3381,222488.0
2025-04-14 09:50:00,162.55,163.07,162.38,163.03,179796.0,162.3581,162.8774,162.1883,162.8375,179796.0
2025-04-14 09:55:00,163.06,163.18,162.52,162.55,150234.0,162.8675,162.9873,162.3281,162.3581,150234.0
2025-04-14 10:00:00,162.55,163.66,162.47,163.38,261416.0,162.3581,163.4667,162.2781,163.1871,261416.0
2025-04-14 10:05:00,163.38,163.57,163.23,163.31,131605.0,163.1871,163.3769,163.0373,163.1172,131605.0
2025-04-14 10:10:00,163.31,163.37,162.87,162.97,160485.0,163.1172,163.1771,162.6777,162.7776,160485.0
2025-04-14 10:15:00,162.99,163.27,162.69,163.26,132063.0,162.7975,163.0772,162.4979,163.0672,132063.0
2025-04-14 10:20:00,163.28,163.39,163.06,163.31,118101.0,163.0872,163.1971,162.8675,163.1172,118101.0
2025-04-14 10:25:00,163.31,163.62,163.15,163.41,119620.0,163.1172,163.4268,162.9573,163.217,119620.0
2025-04-14 10:30:00,163.44,163.62,163.24,163.43,118597.0,163.247,163.4268,163.0472,163.237,118597.0
2025-04-14 10:35:00,163.44,163.71,163.35,163.67,87168.0,163.247,163.5167,163.1571,163.4767,87168.0
2025-04-14 10:40:00,163.68,163.84,163.48,163.65,179150.0,163.4867,163.6465,163.287,163.4568,179150.0
2025-04-14 10:45:00,163.66,163.79,163.49,163.62,176721.0,163.4667,163.5966,163.2969,163.4268,176721.0
2025-04-14 10:50:00,163.63,164.03,163.55,164.01,134508.0,163.4368,163.8363,163.3569,163.8163,134508.0
2025-04-14 10:55:00,164.03,164.03,163.43,163.5,102556.0,163.8363,163.8363,163.237,163.3069,102556.0
2025-04-14 11:00:00,163.48,163.65,163.15,163.17,105114.0,163.287,163.4568,162.9573,162.9773,105114.0
2025-04-14 11:05:00,163.19,163.2,162.81,162.9,149587.0,162.9973,163.0073,162.6177,162.7076,149587.0
2025-04-14 11:10:00,162.9,163.03,162.58,162.69,72253.0,162.7076,162.8375,162.388,162.4979,72253.0
2025-04-14 11:15:00,162.66,162.96,162.57,162.95,75356.0,162.4679,162.7676,162.378,162.7576,75356.0
2025-04-14 11:20:00,162.94,163.14,162.85,162.88,131090.0,162.7476,162.9474,162.6577,162.6877,131090.0
2025-04-14 11:25:00,162.89,162.89,162.15,162.18,130078.0,162.6977,162.6977,161.9585,161.9885,130078.0
2025-04-14 11:30:00,162.19,162.49,162.01,162.31,88466.0,161.9985,162.2981,161.8187,162.1183,88466.0
2025-04-14 11:35:00,162.34,162.4,161.68,161.71,156052.0,162.1483,162.2082,161.4891,161.519,156052.0
2025-04-14 11:40:00,161.71,161.94,161.45,161.93,129782.0,161.519,161.7488,161.2594,161.7388,129782.0
2025-04-14 11:45:00,161.92,161.93,160.95,160.99,90759.0,161.7288,161.7388,160.7599,160.7999,90759.0
2025-04-14 11:50:00,160.97,161.15,160.77,161.01,107393.0,160.7799,160.9597,160.5802,160.8199,107393.0
2025-04-14 11:55:00,161.01,161.41,160.98,160.99,100294.0,160.8199,161.2194,160.7899,160.7999,100294.0
2025-04-14 12:00:00,161.0,161.45,160.87,161.28,79208.0,160.8099,161.2594,160.68,161.0896,79208.0
2025-04-14 12:05:00,161.28,161.32,160.84,160.89,131455.0,161.0896,161.1295,160.6501,160.7,131455.0
2025-04-14 12:10:00,160.92,160.95,160.22,160.59,163373.0,160.73,160.7599,160.0308,160.4004,163373.0
2025-04-14 12:15:00,160.56,161.12,160.41,161.04,168296.0,160.3704,160.9297,160.2206,160.8498,168296.0
2025-04-14 12:20:00,161.02,161.18,160.6,160.8,74421.0,160.8299,160.9897,160.4104,160.6101,74421.0
2025-04-14 12:25:00,160.81,160.86,160.35,160.56,68305.0,160.6201,160.6701,160.1607,160.3704,68305.0
2025-04-14 12:30:00,160.54,161.05,160.36,161.02,63719.0,160.3504,160.8598,160.1706,160.8299,63719.0
2025-04-14 12:35:00,161.02,161.19,160.79,160.91,45323.0,160.8299,160.9997,160.6001,160.72,45323.0
2025-04-14 12:40:00,160.9,161.02,160.62,160.9,51863.0,160.71,160.8299,160.4303,160.71,51863.0
2025-04-14 12:45:00,160.9,161.1,160.71,160.75,51064.0,160.71,160.9098,160.5202,160.5602,51064.0
2025-04-14 12:50:00,160.75,160.75,160.34,160.59,119518.0,160.5602,160.5602,160.1507,160.4004,119518.0
2025-04-14 12:55:00,160.55,160.65,160.02,160.04,48063.0,160.3604,160.4603,159.831,159.851,48063.0
2025-04-14 13:00:00,160.07,161.13,159.92,160.43,218244.0,159.881,160.9397,159.7312,160.2406,218244.0
2025-04-14 13:05:00,160.44,160.61,160.18,160.5,52596.0,160.2505,160.4203,159.9909,160.3105,52596.0
2025-04-14 13:10:00,160.52,160.72,160.39,160.56,56201.0,160.3305,160.5302,160.2006,160.3704,56201.0
2025-04-14 13:15:00,160.59,161.0,160.38,160.96,48517.0,160.4004,160.8099,160.1906,160.7699,48517.0
2025-04-14 13:20:00,160.98,161.44,160.93,161.4,66689.0,160.7899,161.2494,160.74,161.2094,66689.0
2025-04-14 13:25:00,161.42,161.42,160.81,160.9,71525.0,161.2294,161.2294,160.6201,160.71,71525.0
2025-04-14 13:30:00,160.85,160.98,160.5,160.86,69796.0,160.6601,160.7899,160.3105,160.6701,69796.0
2025-04-14 13:35:00,160.89,161.09,160.73,160.91,45851.0,160.7,160.8998,160.5402,160.72,45851.0
2025-04-14 13:40:00,160.89,161.15,160.71,160.89,78790.0,160.7,160.9597,160.5202,160.7,78790.0
2025-04-14 13:45:00,160.86,161.06,160.66,160.99,55375.0,160.6701,160.8698,160.4703,160.7999,55375.0
2025-04-14 13:50:00,160.98,161.66,160.93,161.48,86247.0,160.7899,161.4691,160.74,161.2893,86247.0
2025-04-14 13:55:00,161.49,161.72,161.36,161.58,59565.0,161.2993,161.529,161.1695,161.3892,59565.0
2025-04-14 14:00:00,161.58,161.9,161.51,161.81,54566.0,161.3892,161.7088,161.3193,161.6189,54566.0
2025-04-14 14:05:00,161.82,161.88,161.65,161.7,64696.0,161.6289,161.6888,161.4591,161.5091,64696.0
2025-04-14 14:10:00,161.69,161.72,161.46,161.57,53686.0,161.4991,161.529,161.2693,161.3792,53686.0
2025-04-14 14:15:00,161.56,161.72,161.44,161.7,50166.0,161.3692,161.529,161.2494,161.5091,50166.0
2025-04-14 14:20:00,161.72,162.0,161.69,161.9,53585.0,161.529,161.8087,161.4991,161.7088,53585.0
2025-04-14 14:25:00,161.92,162.01,161.83,161.9,53096.0,161.7288,161.8187,161.6389,161.7088,53096.0
2025-04-14 14:30:00,161.9,162.14,161.8,162.07,70415.0,161.7088,161.9485,161.6089,161.8786,70415.0
2025-04-14 14:35:00,162.08,162.15,161.99,162.01,65226.0,161.8886,161.9585,161.7987,161.8187,65226.0
2025-04-14 14:40:00,162.02,162.36,162.02,162.31,75403.0,161.8287,162.1683,161.8287,162.1183,75403.0
2025-04-14 14:45:00,162.31,162.33,161.94,162.1,61923.0,162.1183,162.1383,161.7488,161.9086,61923.0
2025-04-14 14:50:00,162.12,162.16,161.96,162.04,52407.0,161.9286,161.9685,161.7688,161.8487,52407.0
2025-04-14 14:55:00,162.06,162.21,161.97,162.1,41810.0,161.8686,162.0185,161.7787,161.9086,41810.0
2025-04-14 15:00:00,162.09,162.31,162.04,162.31,54594.0,161.8986,162.1183,161.8487,162.1183,54594.0
2025-04-14 15:05:00,162.31,162.54,162.27,162.52,66054.0,162.1183,162.3481,162.0784,162.3281,66054.0
2025-04-14 15:10:00,162.51,162.78,162.41,162.76,75654.0,162.3181,162.5878,162.2182,162.5678,75654.0
2025-04-14 15:15:00,162.76,162.79,162.41,162.49,133479.0,162.5678,162.5978,162.2182,162.2981,133479.0
2025-04-14 15:20:00,162.49,162.66,162.36,162.6,98703.0,162.2981,162.4679,162.1683,162.408,98703.0
2025-04-14 15:25:00,162.58,162.61,162.28,162.38,82578.0,162.388,162.418,162.0884,162.1883,82578.0
2025-04-14 15:30:00,162.38,162.5,162.28,162.49,78376.0,162.1883,162.3081,162.0884,162.2981,78376.0
2025-04-14 15:35:00,162.49,162.54,162.32,162.43,77548.0,162.2981,162.3481,162.1283,162.2382,77548.0
2025-04-14 15:40:00,162.43,162.61,162.32,162.34,140453.0,162.2382,162.418,162.1283,162.1483,140453.0
2025-04-14 15:45:00,162.35,162.36,161.98,162.15,128178.0,162.1583,162.1683,161.7887,161.9585,128178.0
2025-04-14 15:50:00,162.13,162.13,161.57,161.65,236694.0,161.9386,161.9386,161.3792,161.4591,236694.0
2025-04-14 15:55:00,161.66,161.7,161.18,161.49,757366.0,161.4691,161.5091,160.9897,161.2993,757366.0
2025-04-15 09:30:00,161.42,162.05,161.09,161.15,447893.0,161.2294,161.8586,160.8998,160.9597,447893.0
2025-04-15 09:35:00,161.15,161.25,160.39,161.15,206221.0,160.9597,161.0596,160.2006,160.9597,206221.0
2025-04-15 09:40:00,161.18,161.58,161.12,161.18,179242.0,160.9897,161.3892,160.9297,160.9897,179242.0
2025-04-15 09:45:00,161.18,161.41,160.8,161.28,162918.0,160.9897,161.2194,160.6101,161.0896,162918.0
2025-04-15 09:50:00,161.27,161.61,161.1,161.39,123356.0,161.0796,161.4192,160.9098,161.1994,123356.0
2025-04-15 09:55:00,161.38,161.38,160.54,160.63,129556.0,161.1894,161.1894,160.3504,160.4403,129556.0
2025-04-15 10:00:00,160.64,160.74,160.34,160.64,153784.0,160.4503,160.5502,160.1507,160.4503,153784.0
2025-04-15 10:05:00,160.66,160.89,160.33,160.41,161671.0,160.4703,160.7,160.1407,160.2206,161671.0
2025-04-15 10:10:00,160.38,160.83,160.27,160.31,156321.0,160.1906,160.6401,160.0807,160.1207,156321.0
2025-04-15 10:15:00,160.34,160.5,159.4,159.52,200574.0,160.1507,160.3105,159.2118,159.3316,200574.0
2025-04-15 10:20:00,159.5,160.05,159.23,159.68,120462.0,159.3117,159.861,159.042,159.4914,120462.0
2025-04-15 10:25:00,159.72,159.73,159.28,159.54,134827.0,159.5314,159.5414,159.0919,159.3516,134827.0
2025-04-15 10:30:00,159.56,160.17,159.52,160.12,92583.0,159.3716,159.9809,159.3316,159.9309,92583.0
2025-04-15 10:35:00,160.13,160.27,159.68,159.73,84476.0,159.9409,160.0807,159.4914,159.5414,84476.0
2025-04-15 10:40:00,159.72,160.38,159.57,160.31,111447.0,159.5314,160.1906,159.3816,160.1207,111447.0
2025-04-15 10:45:00,160.29,160.39,159.53,159.94,162265.0,160.1007,160.2006,159.3416,159.7511,162265.0
2025-04-15 10:50:00,159.94,160.0,159.67,159.86,102007.0,159.7511,159.8111,159.4815,159.6712,102007.0
2025-04-15 10:55:00,159.87,160.17,159.71,159.72,115152.0,159.6812,159.9809,159.5214,159.5314,115152.0
2025-04-15 11:00:00,159.74,160.03,159.69,159.9,63622.0,159.5514,159.841,159.5014,159.7112,63622.0
2025-04-15 11:05:00,159.89,160.02,159.55,159.59,68140.0,159.7012,159.831,159.3616,159.4016,68140.0
2025-04-15 11:10:00,159.59,159.96,159.46,159.91,93588.0,159.4016,159.7711,159.2717,159.7212,93588.0
2025-04-15 11:15:00,159.93,160.01,159.84,159.94,110960.0,159.7411,159.8211,159.6513,159.7511,110960.0
2025-04-15 11:20:00,159.99,160.06,159.84,159.96,72681.0,159.8011,159.871,159.6513,159.7711,72681.0
2025-04-15 11:25:00,159.95,159.95,159.29,159.31,133411.0,159.7611,159.7611,159.1019,159.1219,133411.0
2025-04-15 11:30:00,159.3,159.65,159.22,159.33,117126.0,159.1119,159.4615,159.032,159.1419,117126.0
2025-04-15 11:35:00,159.33,159.43,158.9,159.14,168043.0,159.1419,159.2417,158.7124,158.9521,168043.0
2025-04-15 11:40:00,159.11,159.3,159.08,159.19,93638.0,158.9221,159.1119,158.8922,159.002,93638.0
2025-04-15 11:45:00,159.17,159.26,158.92,159.03,92832.0,158.982,159.0719,158.7323,158.8422,92832.0
2025-04-15 11:50:00,159.03,159.49,158.9,159.37,120254.0,158.8422,159.3017,158.7124,159.1818,120254.0
2025-04-15 11:55:00,159.34,159.45,159.16,159.43,62506.0,159.1518,159.2617,158.9721,159.2417,62506.0
2025-04-15 12:00:00,159.45,159.68,159.35,159.59,76661.0,159.2617,159.4914,159.1618,159.4016,76661.0
2025-04-15 12:05:00,159.58,159.71,159.31,159.37,127027.0,159.3916,159.5214,159.1219,159.1818,127027.0
2025-04-15 12:10:00,159.38,159.53,159.18,159.32,101913.0,159.1918,159.3416,158.992,159.1319,101913.0
2025-04-15 12:15:00,159.33,159.42,159.12,159.18,92281.0,159.1419,159.2318,158.9321,158.992,92281.0
2025-04-15 12:20:00,159.21,159.28,159.06,159.27,60984.0,159.022,159.0919,158.8722,159.0819,60984.0
2025-04-15 12:25:00,159.27,159.39,159.15,159.18,64544.0,159.0819,159.2018,158.9621,158.992,64544.0
2025-04-15 12:30:00,159.19,159.2,158.94,158.97,78612.0,159.002,159.012,158.7523,158.7823,78612.0
2025-04-15 12:35:00,158.98,159.13,158.8,158.83,79028.0,158.7923,158.9421,158.6125,158.6424,79028.0
2025-04-15 12:40:00,158.83,159.02,158.73,159.02,83688.0,158.6424,158.8322,158.5426,158.8322,83688.0
2025-04-15 12:45:00,159.02,159.14,158.8,158.85,78371.0,158.8322,158.9521,158.6125,158.6624,78371.0
2025-04-15 12:50:00,158.86,158.87,158.37,158.41,104863.0,158.6724,158.6824,158.183,158.2229,104863.0
2025-04-15 12:55:00,158.42,158.45,158.16,158.24,138296.0,158.2329,158.2629,157.9732,158.0531,138296.0
2025-04-15 13:00:00,158.23,158.43,158.05,158.42,122511.0,158.0432,158.2429,157.8634,158.2329,122511.0
2025-04-15 13:05:00,158.41,158.47,158.27,158.3,106869.0,158.2229,158.2829,158.0831,158.1131,106869.0
2025-04-15 13:10:00,158.3,158.45,158.23,158.31,59982.0,158.1131,158.2629,158.0432,158.1231,59982.0
2025-04-15 13:15:00,158.32,158.32,157.89,158.05,111370.0,158.133,158.133,157.7036,157.8634,111370.0
2025-04-15 13:20:00,158.06,158.12,157.66,157.86,98483.0,157.8734,157.9333,157.4738,157.6736,98483.0
2025-04-15 13:25:00,157.87,158.06,157.72,157.91,74955.0,157.6836,157.8734,157.5338,157.7235,74955.0
2025-04-15 13:30:00,157.92,158.18,157.89,157.99,51440.0,157.7335,157.9932,157.7036,157.8034,51440.0
2025-04-15 13:35:00,158.01,158.42,157.94,158.41,68163.0,157.8234,158.2329,157.7535,158.2229,68163.0
2025-04-15 13:40:00,158.41,158.54,158.26,158.3,44949.0,158.2229,158.3528,158.0731,158.1131,44949.0
2025-04-15 13:45:00,158.29,158.35,158.12,158.34,57324.0,158.1031,158.163,157.9333,158.153,57324.0
2025-04-15 13:50:00,158.35,158.36,157.84,157.88,87581.0,158.163,158.173,157.6536,157.6936,87581.0
2025-04-15 13:55:00,157.84,158.21,157.81,158.15,42580.0,157.6536,158.0232,157.6237,157.9633,42580.0
2025-04-15 14:00:00,158.13,158.29,157.96,158.05,61793.0,157.9433,158.1031,157.7735,157.8634,61793.0
2025-04-15 14:05:00,158.04,158.16,157.86,158.1,119573.0,157.8534,157.9732,157.6736,157.9133,119573.0
2025-04-15 14:10:00,158.09,158.12,157.65,157.74,99806.0,157.9033,157.9333,157.4638,157.5537,99806.0
2025-04-15 14:15:00,157.73,157.85,157.64,157.76,51959.0,157.5437,157.6636,157.4539,157.5737,51959.0
2025-04-15 14:20:00,157.79,158.03,157.72,158.0,80871.0,157.6037,157.8434,157.5338,157.8134,80871.0
2025-04-15 14:25:00,158.02,158.22,157.97,158.12,52335.0,157.8334,158.0332,157.7835,157.9333,52335.0
2025-04-15 14:30:00,158.11,158.39,158.1,158.34,58259.0,157.9233,158.203,157.9133,158.153,58259.0
2025-04-15 14:35:00,158.35,158.45,158.14,158.22,50983.0,158.163,158.2629,157.9533,158.0332,50983.0
2025-04-15 14:40:00,158.22,158.49,158.17,158.48,47331.0,158.0332,158.3028,157.9832,158.2929,47331.0
2025-04-15 14:45:00,158.49,158.56,158.28,158.32,58311.0,158.3028,158.3728,158.0931,158.133,58311.0
2025-04-15 14:50:00,158.32,158.38,158.19,158.37,54655.0,158.133,158.193,158.0032,158.183,54655.0
2025-04-15 14:55:00,158.38,158.57,158.35,158.48,56499.0,158.193,158.3828,158.163,158.2929,56499.0
2025-04-15 15:00:00,158.46,158.51,158.29,158.41,77789.0,158.2729,158.3228,158.1031,158.2229,77789.0
2025-04-15 15:05:00,158.4,158.46,158.34,158.42,40362.0,158.213,158.2729,158.153,158.2329,40362.0
2025-04-15 15:10:00,158.42,158.69,158.35,158.63,87440.0,158.2329,158.5026,158.163,158.4427,87440.0
2025-04-15 15:15:00,158.62,158.7,158.55,158.68,64187.0,158.4327,158.5126,158.3628,158.4926,64187.0
2025-04-15 15:20:00,158.68,158.68,158.44,158.47,75803.0,158.4926,158.4926,158.2529,158.2829,75803.0
2025-04-15 15:25:00,158.45,158.47,158.17,158.34,86191.0,158.2629,158.2829,157.9832,158.153,86191.0
2025-04-15 15:30:00,158.36,158.44,158.27,158.28,74918.0,158.173,158.2529,158.0831,158.0931,74918.0
2025-04-15 15:35:00,158.28,158.47,158.16,158.16,109898.0,158.0931,158.2829,157.9732,157.9732,109898.0
2025-04-15 15:40:00,158.14,158.27,158.11,158.22,99653.0,157.9533,158.0831,157.9233,158.0332,99653.0
2025-04-15 15:45:00,158.2,158.25,157.94,158.06,153123.0,158.0132,158.0631,157.7535,157.8734,153123.0
2025-04-15 15:50:00,158.09,158.7,158.04,158.64,247783.0,157.9033,158.5126,157.8534,158.4527,247783.0
2025-04-15 15:55:00,158.62,158.85,158.39,158.65,730033.0,158.4327,158.6624,158.203,158.4627,730033.0
2025-04-16 09:30:00,155.46,156.13,155.02,156.08,613676.0,155.2764,155.9456,154.8369,155.8957,613676.0
2025-04-16 09:35:00,156.02,156.28,155.67,155.78,186407.0,155.8358,156.0955,155.4862,155.596,186407.0
2025-04-16 09:40:00,155.76,155.86,155.47,155.57,194510.0,155.5761,155.676,155.2864,155.3863,194510.0
2025-04-16 09:45:00,155.58,155.89,155.31,155.61,189711.0,155.3963,155.7059,155.1266,155.4263,189711.0
2025-04-16 09:50:00,155.64,155.64,155.02,155.18,176840.0,155.4562,155.4562,154.8369,154.9968,176840.0
2025-04-16 09:55:00,155.17,155.51,155.13,155.18,156131.0,154.9868,155.3264,154.9468,154.9968,156131.0
2025-04-16 10:00:00,155.17,155.87,155.09,155.84,144345.0,154.9868,155.6859,154.9069,155.656,144345.0
2025-04-16 10:05:00,155.84,156.43,155.8,156.28,139720.0,155.656,156.2453,155.616,156.0955,139720.0
2025-04-16 10:10:00,156.28,156.53,156.07,156.07,132874.0,156.0955,156.3452,155.8857,155.8857,132874.0
2025-04-16 10:15:00,156.09,156.32,156.01,156.28,74853.0,155.9057,156.1354,155.8258,156.0955,74853.0
2025-04-16 10:20:00,156.26,156.78,156.14,156.73,79028.0,156.0755,156.5949,155.9556,156.5449,79028.0
2025-04-16 10:25:00,156.77,156.89,156.54,156.71,83581.0,156.5849,156.7047,156.3552,156.525,83581.0
2025-04-16 10:30:00,156.74,156.93,156.66,156.93,66028.0,156.5549,156.7447,156.475,156.7447,66028.0
2025-04-16 10:35:00,156.93,157.0,156.65,156.87,85438.0,156.7447,156.8146,156.465,156.6848,85438.0
2025-04-16 10:40:00,156.84,157.26,156.81,157.14,113190.0,156.6548,157.0743,156.6248,156.9544,113190.0
2025-04-16 10:45:00,157.13,157.13,156.83,156.87,95296.0,156.9445,156.9445,156.6448,156.6848,95296.0
2025-04-16 10:50:00,156.88,157.14,156.88,157.03,123086.0,156.6948,156.9544,156.6948,156.8446,123086.0
2025-04-16 10:55:00,157.03,157.19,156.88,157.13,80569.0,156.8446,157.0044,156.6948,156.9445,80569.0
2025-04-16 11:00:00,157.13,157.26,156.91,157.04,93010.0,156.9445,157.0743,156.7247,156.8546,93010.0
2025-04-16 11:05:00,157.05,157.32,156.9,157.25,76492.0,156.8645,157.1342,156.7147,157.0643,76492.0
2025-04-16 11:10:00,157.26,157.38,157.13,157.31,80618.0,157.0743,157.1942,156.9445,157.1242,80618.0
2025-04-16 11:15:00,157.34,157.39,157.04,157.22,63025.0,157.1542,157.2041,156.8546,157.0343,63025.0
2025-04-16 11:20:00,157.23,158.0,157.09,157.97,139369.0,157.0443,157.8134,156.9045,157.7835,139369.0
2025-04-16 11:25:00,158.0,158.18,157.72,157.8,116408.0,157.8134,157.9932,157.5338,157.6137,116408.0
2025-04-16 11:30:00,157.81,157.81,157.5,157.7,69170.0,157.6237,157.6237,157.314,157.5138,69170.0
2025-04-16 11:35:00,157.71,157.77,157.57,157.65,55273.0,157.5238,157.5837,157.3839,157.4638,55273.0
2025-04-16 11:40:00,157.64,157.65,157.47,157.59,70661.0,157.4539,157.4638,157.2841,157.4039,70661.0
2025-04-16 11:45:00,157.6,157.68,157.28,157.33,59748.0,157.4139,157.4938,157.0943,157.1442,59748.0
2025-04-16 11:50:00,157.33,157.36,157.09,157.13,69139.0,157.1442,157.1742,156.9045,156.9445,69139.0
2025-04-16 11:55:00,157.14,157.21,156.89,156.95,68771.0,156.9544,157.0244,156.7047,156.7647,68771.0
2025-04-16 12:00:00,156.96,157.17,156.84,157.16,86753.0,156.7747,156.9844,156.6548,156.9744,86753.0
2025-04-16 12:05:00,157.14,157.29,156.95,157.29,53031.0,156.9544,157.1043,156.7647,157.1043,53031.0
2025-04-16 12:10:00,157.27,157.39,157.17,157.3,50830.0,157.0843,157.2041,156.9844,157.1143,50830.0
2025-04-16 12:15:00,157.32,157.44,157.21,157.4,49170.0,157.1342,157.2541,157.0244,157.2141,49170.0
2025-04-16 12:20:00,157.39,157.44,157.2,157.35,49560.0,157.2041,157.2541,157.0144,157.1642,49560.0
2025-04-16 12:25:00,157.38,157.51,157.31,157.36,64496.0,157.1942,157.324,157.1242,157.1742,64496.0
2025-04-16 12:30:00,157.35,157.62,157.33,157.58,55471.0,157.1642,157.4339,157.1442,157.3939,55471.0
2025-04-16 12:35:00,157.58,157.6,157.22,157.3,67732.0,157.3939,157.4139,157.0343,157.1143,67732.0
2025-04-16 12:40:00,157.28,157.56,157.09,157.55,57420.0,157.0943,157.3739,156.9045,157.364,57420.0
2025-04-16 12:45:00,157.57,157.59,157.29,157.4,33882.0,157.3839,157.4039,157.1043,157.2141,33882.0
2025-04-16 12:50:00,157.4,157.59,157.39,157.59,46523.0,157.2141,157.4039,157.2041,157.4039,46523.0
2025-04-16 12:55:00,157.59,157.65,157.43,157.46,34672.0,157.4039,157.4638,157.2441,157.2741,34672.0
2025-04-16 13:00:00,157.45,157.66,157.32,157.39,52188.0,157.2641,157.4738,157.1342,157.2041,52188.0
2025-04-16 13:05:00,157.41,157.52,157.27,157.28,37180.0,157.2241,157.334,157.0843,157.0943,37180.0
2025-04-16 13:10:00,157.3,157.34,157.15,157.19,38707.0,157.1143,157.1542,156.9644,157.0044,38707.0
2025-04-16 13:15:00,157.19,157.42,157.16,157.35,45088.0,157.0044,157.2341,156.9744,157.1642,45088.0
2025-04-16 13:20:00,157.37,157.41,156.99,157.03,50426.0,157.1842,157.2241,156.8046,156.8446,50426.0
2025-04-16 13:25:00,157.03,157.24,156.99,157.22,54552.0,156.8446,157.0543,156.8046,157.0343,54552.0
2025-04-16 13:30:00,157.23,157.23,156.08,156.13,154737.0,157.0443,157.0443,155.8957,155.9456,154737.0
2025-04-16 13:35:00,156.12,156.44,155.96,156.0,92460.0,155.9356,156.2553,155.7758,155.8158,92460.0
2025-04-16 13:40:00,156.03,156.03,155.49,155.68,92032.0,155.8458,155.8458,155.3064,155.4962,92032.0
2025-04-16 13:45:00,155.66,155.66,155.29,155.39,77653.0,155.4762,155.4762,155.1066,155.2065,77653.0
2025-04-16 13:50:00,155.38,155.87,155.21,155.52,101563.0,155.1965,155.6859,155.0267,155.3364,101563.0
2025-04-16 13:55:00,155.51,155.6,154.97,155.05,128408.0,155.3264,155.4163,154.787,154.8669,128408.0
2025-04-16 14:00:00,155.03,155.72,155.01,155.59,147528.0,154.8469,155.5361,154.827,155.4063,147528.0
2025-04-16 14:05:00,155.6,155.79,155.25,155.58,106565.0,155.4163,155.606,155.0667,155.3963,106565.0
2025-04-16 14:10:00,155.61,155.82,155.47,155.75,93842.0,155.4263,155.636,155.2864,155.5661,93842.0
2025-04-16 14:15:00,155.76,155.83,155.31,155.43,86818.0,155.5761,155.646,155.1266,155.2465,86818.0
2025-04-16 14:20:00,155.44,155.89,155.31,155.81,130599.0,155.2565,155.7059,155.1266,155.626,130599.0
2025-04-16 14:25:00,155.79,156.0,155.65,155.76,86749.0,155.606,155.8158,155.4662,155.5761,86749.0
2025-04-16 14:30:00,155.75,155.77,155.52,155.56,48870.0,155.5661,155.5861,155.3364,155.3763,48870.0
2025-04-16 14:35:00,155.57,155.6,155.14,155.18,64012.0,155.3863,155.4163,154.9568,154.9968,64012.0
2025-04-16 14:40:00,155.18,155.31,155.0,155.1,75220.0,154.9968,155.1266,154.817,154.9169,75220.0
2025-04-16 14:45:00,155.1,155.3,155.07,155.19,57370.0,154.9169,155.1166,154.8869,155.0067,57370.0
2025-04-16 14:50:00,155.18,155.19,154.93,154.94,96353.0,154.9968,155.0067,154.7471,154.757,96353.0
2025-04-16 14:55:00,154.95,155.13,154.76,154.77,93963.0,154.767,154.9468,154.5773,154.5872,93963.0
2025-04-16 15:00:00,154.76,154.83,154.4,154.46,78592.0,154.5773,154.6472,154.2177,154.2776,78592.0
2025-04-16 15:05:00,154.47,154.56,154.13,154.19,126433.0,154.2876,154.3775,153.948,154.0079,126433.0
2025-04-16 15:10:00,154.19,154.44,153.91,154.25,116828.0,154.0079,154.2576,153.7283,154.0679,116828.0
2025-04-16 15:15:00,154.24,154.42,154.12,154.12,81789.0,154.0579,154.2377,153.938,153.938,81789.0
2025-04-16 15:20:00,154.12,154.25,153.94,154.06,104245.0,153.938,154.0679,153.7582,153.8781,104245.0
2025-04-16 15:25:00,154.07,154.18,153.97,154.06,98987.0,153.8881,153.9979,153.7882,153.8781,98987.0
2025-04-16 15:30:00,154.08,154.61,154.08,154.56,150183.0,153.8981,154.4274,153.8981,154.3775,150183.0
2025-04-16 15:35:00,154.55,154.71,154.3,154.7,154936.0,154.3675,154.5273,154.1178,154.5173,154936.0
2025-04-16 15:40:00,154.71,155.05,154.63,154.91,171597.0,154.5273,154.8669,154.4474,154.7271,171597.0
2025-04-16 15:45:00,154.9,155.06,154.7,154.86,138115.0,154.7171,154.8769,154.5173,154.6771,138115.0
2025-04-16 15:50:00,154.89,155.98,154.89,155.87,288044.0,154.7071,155.7958,154.7071,155.6859,288044.0
2025-04-16 15:55:00,155.86,155.86,155.2,155.55,754808.0,155.676,155.676,155.0167,155.3663,754808.0
2025-04-17 09:30:00,156.61,157.07,156.31,156.56,1333251.0,156.4251,156.8845,156.1254,156.3751,1333251.0
2025-04-17 09:35:00,156.56,156.72,156.03,156.16,202835.0,156.3751,156.5349,155.8458,155.9756,202835.0
2025-04-17 09:40:00,156.16,156.62,155.88,156.3,153159.0,155.9756,156.4351,155.6959,156.1154,153159.0
2025-04-17 09:45:00,156.32,156.33,155.64,156.04,107592.0,156.1354,156.1454,155.4562,155.8557,107592.0
2025-04-17 09:50:00,156.08,156.51,156.02,156.27,117749.0,155.8957,156.3252,155.8358,156.0855,117749.0
2025-04-17 09:55:00,156.27,156.27,155.73,156.02,108315.0,156.0855,156.0855,155.5461,155.8358,108315.0
2025-04-17 10:00:00,156.02,156.11,155.35,155.62,122790.0,155.8358,155.9257,155.1666,155.4362,122790.0
2025-04-17 10:05:00,155.64,155.82,155.21,155.59,156763.0,155.4562,155.636,155.0267,155.4063,156763.0
2025-04-17 10:10:00,155.59,155.85,155.43,155.49,80921.0,155.4063,155.666,155.2465,155.3064,80921.0
2025-04-17 10:15:00,155.5,155.55,155.07,155.23,80686.0,155.3164,155.3663,154.8869,155.0467,80686.0
2025-04-17 10:20:00,155.2,155.32,154.9,154.97,99534.0,155.0167,155.1366,154.7171,154.787,99534.0
2025-04-17 10:25:00,154.96,155.21,154.84,154.9,94275.0,154.777,155.0267,154.6572,154.7171,94275.0
2025-04-17 10:30:00,154.89,155.1,151.29,152.49,1214772.0,154.7071,154.9169,151.1114,152.3099,1214772.0
2025-04-17 10:35:00,152.45,152.7,150.9,151.3,565293.0,152.27,152.5197,150.7218,151.1213,565293.0
2025-04-17 10:40:00,151.3,152.77,151.1,152.57,324324.0,151.1213,152.5896,150.9216,152.3898,324324.0
2025-04-17 10:45:00,152.56,152.93,152.4,152.81,162722.0,152.3799,152.7494,152.22,152.6296,162722.0
2025-04-17 10:50:00,152.8,153.17,152.42,152.83,170263.0,152.6196,152.9891,152.24,152.6495,170263.0
2025-04-17 10:55:00,152.85,152.89,152.27,152.34,184473.0,152.6695,152.7095,152.0902,152.1601,184473.0
2025-04-17 11:00:00,152.35,152.77,152.32,152.71,140279.0,152.1701,152.5896,152.1401,152.5297,140279.0
2025-04-17 11:05:00,152.72,153.84,152.57,153.69,214853.0,152.5397,153.6583,152.3898,153.5085,214853.0
2025-04-17 11:10:00,153.69,153.98,153.65,153.98,136777.0,153.5085,153.7982,153.4686,153.7982,136777.0
2025-04-17 11:15:00,153.96,153.99,153.49,153.75,122423.0,153.7782,153.8082,153.3088,153.5684,122423.0
2025-04-17 11:20:00,153.74,153.79,153.26,153.41,99442.0,153.5585,153.6084,153.079,153.2288,99442.0
2025-04-17 11:25:00,153.43,153.44,152.82,152.88,102910.0,153.2488,153.2588,152.6395,152.6995,102910.0
2025-04-17 11:30:00,152.89,153.5,152.89,153.37,91304.0,152.7095,153.3187,152.7095,153.1889,91304.0
2025-04-17 11:35:00,153.37,153.65,153.05,153.5,101378.0,153.1889,153.4686,152.8693,153.3187,101378.0
2025-04-17 11:40:00,153.54,153.58,153.0,153.11,72703.0,153.3587,153.3986,152.8193,152.9292,72703.0
2025-04-17 11:45:00,153.12,153.49,152.96,153.17,93282.0,152.9392,153.3088,152.7794,152.9891,93282.0
2025-04-17 11:50:00,153.18,153.6,153.05,153.05,60915.0,152.9991,153.4186,152.8693,152.8693,60915.0
2025-04-17 11:55:00,153.05,153.28,152.81,152.88,92569.0,152.8693,153.099,152.6296,152.6995,92569.0
2025-04-17 12:00:00,152.9,153.21,152.83,152.89,86791.0,152.7195,153.0291,152.6495,152.7095,86791.0
2025-04-17 12:05:00,152.88,153.77,152.86,153.54,143729.0,152.6995,153.5884,152.6795,153.3587,143729.0
2025-04-17 12:10:00,153.62,153.62,152.87,153.59,124388.0,153.4386,153.4386,152.6895,153.4086,124388.0
2025-04-17 12:15:00,153.57,154.06,153.38,153.9,82004.0,153.3887,153.8781,153.1989,153.7183,82004.0
2025-04-17 12:20:00,153.89,153.94,153.54,153.57,61300.0,153.7083,153.7582,153.3587,153.3887,61300.0
2025-04-17 12:25:00,153.58,153.95,153.47,153.81,126690.0,153.3986,153.7682,153.2888,153.6284,126690.0
2025-04-17 12:30:00,153.78,153.9,153.54,153.81,78124.0,153.5984,153.7183,153.3587,153.6284,78124.0
2025-04-17 12:35:00,153.81,154.01,153.37,153.42,66572.0,153.6284,153.8281,153.1889,153.2388,66572.0
2025-04-17 12:40:00,153.43,153.53,153.0,153.06,90111.0,153.2488,153.3487,152.8193,152.8793,90111.0
2025-04-17 12:45:00,153.06,153.46,152.93,153.42,98851.0,152.8793,153.2788,152.7494,153.2388,98851.0
2025-04-17 12:50:00,153.42,153.7,153.38,153.65,70070.0,153.2388,153.5185,153.1989,153.4686,70070.0
2025-04-17 12:55:00,153.65,153.99,153.62,153.85,107811.0,153.4686,153.8082,153.4386,153.6683,107811.0
2025-04-17 13:00:00,153.84,154.04,153.63,153.72,76513.0,153.6583,153.8581,153.4486,153.5385,76513.0
2025-04-17 13:05:00,153.79,153.93,153.66,153.86,46378.0,153.6084,153.7482,153.4786,153.6783,46378.0
2025-04-17 13:10:00,153.87,153.91,153.57,153.64,44479.0,153.6883,153.7283,153.3887,153.4586,44479.0
2025-04-17 13:15:00,153.63,153.74,153.46,153.53,43649.0,153.4486,153.5585,153.2788,153.3487,43649.0
2025-04-17 13:20:00,153.52,153.52,153.24,153.33,72173.0,153.3387,153.3387,153.059,153.1489,72173.0
2025-04-17 13:25:00,153.32,153.48,153.18,153.19,89039.0,153.139,153.2988,152.9991,153.0091,89039.0
2025-04-17 13:30:00,153.19,153.57,153.19,153.48,89023.0,153.0091,153.3887,153.0091,153.2988,89023.0
2025-04-17 13:35:00,153.48,153.6,153.37,153.58,80304.0,153.2988,153.4186,153.1889,153.3986,80304.0
2025-04-17 13:40:00,153.6,153.7,153.33,153.69,44556.0,153.4186,153.5185,153.1489,153.5085,44556.0
2025-04-17 13:45:00,153.68,154.21,153.65,153.85,81152.0,153.4985,154.0279,153.4686,153.6683,81152.0
2025-04-17 13:50:00,153.89,154.26,153.82,154.15,65364.0,153.7083,154.0778,153.6384,153.968,65364.0
2025-04-17 13:55:00,154.12,154.3,153.98,154.01,63950.0,153.938,154.1178,153.7982,153.8281,63950.0
2025-04-17 14:00:00,154.0,154.24,153.88,154.19,88428.0,153.8182,154.0579,153.6983,154.0079,88428.0
2025-04-17 14:05:00,154.18,154.28,154.08,154.21,72039.0,153.9979,154.0978,153.8981,154.0279,72039.0
2025-04-17 14:10:00,154.22,154.34,153.89,153.91,75337.0,154.0379,154.1577,153.7083,153.7283,75337.0
2025-04-17 14:15:00,153.89,154.16,153.83,154.15,63587.0,153.7083,153.978,153.6484,153.968,63587.0
2025-04-17 14:20:00,154.14,154.28,154.1,154.12,52486.0,153.958,154.0978,153.918,153.938,52486.0
2025-04-17 14:25:00,154.13,154.21,153.85,153.85,52604.0,153.948,154.0279,153.6683,153.6683,52604.0
2025-04-17 14:30:00,153.84,154.16,153.83,153.91,52249.0,153.6583,153.978,153.6484,153.7283,52249.0
2025-04-17 14:35:00,153.89,154.06,153.78,154.05,54092.0,153.7083,153.8781,153.5984,153.8681,54092.0
2025-04-17 14:40:00,154.06,154.06,153.87,153.97,58164.0,153.8781,153.8781,153.6883,153.7882,58164.0
2025-04-17 14:45:00,153.98,154.19,153.58,153.71,173507.0,153.7982,154.0079,153.3986,153.5285,173507.0
2025-04-17 14:50:00,153.73,153.91,153.47,153.66,79762.0,153.5485,153.7283,153.2888,153.4786,79762.0
2025-04-17 14:55:00,153.67,153.68,153.39,153.43,64998.0,153.4885,153.4985,153.2089,153.2488,64998.0
2025-04-17 15:00:00,153.42,153.52,153.29,153.45,75971.0,153.2388,153.3387,153.109,153.2688,75971.0
2025-04-17 15:05:00,153.44,153.49,153.29,153.42,65718.0,153.2588,153.3088,153.109,153.2388,65718.0
2025-04-17 15:10:00,153.41,153.46,153.01,153.16,93907.0,153.2288,153.2788,152.8293,152.9791,93907.0
2025-04-17 15:15:00,153.15,153.2,152.97,153.16,93149.0,152.9692,153.0191,152.7894,152.9791,93149.0
2025-04-17 15:20:00,153.19,153.4,152.9,153.34,101597.0,153.0091,153.2189,152.7195,153.1589,101597.0
2025-04-17 15:25:00,153.34,153.49,153.17,153.25,73588.0,153.1589,153.3088,152.9891,153.069,73588.0
2025-04-17 15:30:00,153.25,153.52,153.17,153.45,96566.0,153.069,153.3387,152.9891,153.2688,96566.0
2025-04-17 15:35:00,153.45,153.64,153.41,153.58,89063.0,153.2688,153.4586,153.2288,153.3986,89063.0
2025-04-17 15:40:00,153.59,153.68,153.33,153.53,110737.0,153.4086,153.4985,153.1489,153.3487,110737.0
2025-04-17 15:45:00,153.57,153.58,153.04,153.07,112218.0,153.3887,153.3986,152.8593,152.8892,112218.0
2025-04-17 15:50:00,153.05,153.28,152.79,153.13,172028.0,152.8693,153.099,152.6096,152.9492,172028.0
2025-04-17 15:55:00,153.14,153.48,152.97,153.31,626800.0,152.9592,153.2988,152.7894,153.129,626800.0
2025-04-21 09:30:00,150.97,151.06,150.1,150.57,502348.0,150.7917,150.8816,149.9228,150.3922,502348.0
2025-04-21 09:35:00,150.61,150.7,149.93,150.67,271424.0,150.4322,150.522,149.753,150.4921,271424.0
2025-04-21 09:40:00,150.71,150.85,150.37,150.38,116865.0,150.532,150.6719,150.1924,150.2024,116865.0
2025-04-21 09:45:00,150.42,150.63,149.92,150.44,162440.0,150.2424,150.4521,149.743,150.2624,162440.0
2025-04-21 09:50:00,150.43,150.63,149.8,149.89,126707.0,150.2524,150.4521,149.6231,149.713,126707.0
2025-04-21 09:55:00,149.89,149.89,149.2,149.21,217192.0,149.713,149.713,149.0238,149.0338,217192.0
2025-04-21 10:00:00,149.19,149.41,148.97,149.3,161947.0,149.0138,149.2336,148.7941,149.1237,161947.0
2025-04-21 10:05:00,149.31,149.47,149.15,149.39,96592.0,149.1337,149.2935,148.9739,149.2136,96592.0
2025-04-21 10:10:00,149.38,149.91,149.38,149.87,144093.0,149.2036,149.733,149.2036,149.693,144093.0
2025-04-21 10:15:00,149.87,149.91,149.44,149.65,87852.0,149.693,149.733,149.2635,149.4733,87852.0
2025-04-21 10:20:00,149.64,149.77,149.44,149.56,66759.0,149.4633,149.5931,149.2635,149.3834,66759.0
2025-04-21 10:25:00,149.56,149.9,149.55,149.78,109221.0,149.3834,149.723,149.3734,149.6031,109221.0
2025-04-21 10:30:00,149.78,150.05,149.73,149.98,67085.0,149.6031,149.8728,149.5532,149.8029,67085.0
2025-04-21 10:35:00,150.0,150.24,149.98,150.09,68284.0,149.8229,150.0626,149.8029,149.9128,68284.0
2025-04-21 10:40:00,150.06,150.21,149.79,149.79,71552.0,149.8828,150.0326,149.6131,149.6131,71552.0
2025-04-21 10:45:00,149.79,149.97,149.71,149.73,101750.0,149.6131,149.7929,149.5332,149.5532,101750.0
2025-04-21 10:50:00,149.72,149.8,149.65,149.75,76191.0,149.5432,149.6231,149.4733,149.5732,76191.0
2025-04-21 10:55:00,149.73,149.85,149.69,149.81,65014.0,149.5532,149.6731,149.5132,149.6331,65014.0
2025-04-21 11:00:00,149.83,149.94,149.65,149.78,70609.0,149.6531,149.7629,149.4733,149.6031,70609.0
2025-04-21 11:05:00,149.81,149.89,149.71,149.85,54560.0,149.6331,149.713,149.5332,149.6731,54560.0
2025-04-21 11:10:00,149.84,149.97,149.47,149.48,98681.0,149.6631,149.7929,149.2935,149.3035,98681.0
2025-04-21 11:15:00,149.48,149.84,149.43,149.81,67028.0,149.3035,149.6631,149.2535,149.6331,67028.0
2025-04-21 11:20:00,149.83,149.86,149.45,149.46,61023.0,149.6531,149.683,149.2735,149.2835,61023.0
2025-04-21 11:25:00,149.47,149.49,149.18,149.31,81368.0,149.2935,149.3135,149.0038,149.1337,81368.0
2025-04-21 11:30:00,149.31,149.35,148.94,148.96,97663.0,149.1337,149.1736,148.7641,148.7841,97663.0
2025-04-21 11:35:00,148.97,149.31,148.92,149.09,75418.0,148.7941,149.1337,148.7441,148.9139,75418.0
2025-04-21 11:40:00,149.08,149.1,148.77,148.78,107133.0,148.904,148.9239,148.5943,148.6043,107133.0
2025-04-21 11:45:00,148.78,148.86,148.66,148.77,82153.0,148.6043,148.6842,148.4845,148.5943,82153.0
2025-04-21 11:50:00,148.77,148.79,148.58,148.6,77584.0,148.5943,148.6143,148.4046,148.4245,77584.0
2025-04-21 11:55:00,148.6,148.76,148.49,148.7,114369.0,148.4245,148.5843,148.3147,148.5244,114369.0
2025-04-21 12:00:00,148.69,148.94,148.69,148.74,62815.0,148.5144,148.7641,148.5144,148.5644,62815.0
2025-04-21 12:05:00,148.74,148.89,148.73,148.84,64836.0,148.5644,148.7142,148.5544,148.6642,64836.0
2025-04-21 12:10:00,148.84,148.95,148.73,148.92,57354.0,148.6642,148.7741,148.5544,148.7441,57354.0
2025-04-21 12:15:00,148.92,149.11,148.88,148.92,68245.0,148.7441,148.9339,148.7042,148.7441,68245.0
2025-04-21 12:20:00,148.92,149.04,148.87,149.0,66954.0,148.7441,148.864,148.6942,148.8241,66954.0
2025-04-21 12:25:00,149.0,149.03,148.88,149.01,50925.0,148.8241,148.854,148.7042,148.834,50925.0
2025-04-21 12:30:00,149.01,149.31,148.96,149.17,70364.0,148.834,149.1337,148.7841,148.9939,70364.0
2025-04-21 12:35:00,149.17,149.39,149.12,149.35,62972.0,148.9939,149.2136,148.9439,149.1736,62972.0
2025-04-21 12:40:00,149.36,149.55,149.36,149.52,48399.0,149.1836,149.3734,149.1836,149.3434,48399.0
2025-04-21 12:45:00,149.53,149.6,149.35,149.38,60699.0,149.3534,149.4233,149.1736,149.2036,60699.0
2025-04-21 12:50:00,149.39,149.42,149.22,149.24,44193.0,149.2136,149.2436,149.0438,149.0638,44193.0
2025-04-21 12:55:00,149.22,149.23,148.98,148.99,52053.0,149.0438,149.0538,148.8041,148.8141,52053.0
2025-04-21 13:00:00,149.02,149.21,148.71,148.79,63473.0,148.844,149.0338,148.5344,148.6143,63473.0
2025-04-21 13:05:00,148.77,148.87,148.67,148.74,49779.0,148.5943,148.6942,148.4944,148.5644,49779.0
2025-04-21 13:10:00,148.72,148.81,148.57,148.75,67706.0,148.5444,148.6343,148.3946,148.5744,67706.0
2025-04-21 13:15:00,148.77,148.88,148.69,148.8,52366.0,148.5943,148.7042,148.5144,148.6243,52366.0
2025-04-21 13:20:00,148.79,149.05,148.78,148.78,46068.0,148.6143,148.874,148.6043,148.6043,46068.0
2025-04-21 13:25:00,148.76,148.89,148.68,148.76,53881.0,148.5843,148.7142,148.5044,148.5843,53881.0
2025-04-21 13:30:00,148.74,148.9,148.68,148.76,59147.0,148.5644,148.7242,148.5044,148.5843,59147.0
2025-04-21 13:35:00,148.77,148.98,148.75,148.82,49986.0,148.5943,148.8041,148.5744,148.6443,49986.0
2025-04-21 13:40:00,148.81,148.93,148.7,148.88,44171.0,148.6343,148.7541,148.5244,148.7042,44171.0
2025-04-21 13:45:00,148.86,148.89,148.74,148.74,40347.0,148.6842,148.7142,148.5644,148.5644,40347.0
2025-04-21 13:50:00,148.73,148.92,148.6,148.75,101514.0,148.5544,148.7441,148.4245,148.5744,101514.0
2025-04-21 13:55:00,148.73,148.83,148.6,148.74,43085.0,148.5544,148.6543,148.4245,148.5644,43085.0
2025-04-21 14:00:00,148.73,148.79,148.61,148.74,65949.0,148.5544,148.6143,148.4345,148.5644,65949.0
2025-04-21 14:05:00,148.74,148.95,148.71,148.85,47754.0,148.5644,148.7741,148.5344,148.6742,47754.0
2025-04-21 14:10:00,148.84,148.99,148.77,148.93,46538.0,148.6642,148.8141,148.5943,148.7541,46538.0
2025-04-21 14:15:00,148.93,149.15,148.91,149.06,40938.0,148.7541,148.9739,148.7342,148.884,40938.0
2025-04-21 14:20:00,149.09,149.09,148.96,149.04,29810.0,148.9139,148.9139,148.7841,148.864,29810.0
2025-04-21 14:25:00,149.05,149.09,148.97,149.05,31956.0,148.874,148.9139,148.7941,148.874,31956.0
2025-04-21 14:30:00,149.05,149.24,149.03,149.05,56567.0,148.874,149.0638,148.854,148.874,56567.0
2025-04-21 14:35:00,149.07,149.09,148.88,148.96,46313.0,148.894,148.9139,148.7042,148.7841,46313.0
2025-04-21 14:40:00,148.96,148.97,148.59,148.65,100947.0,148.7841,148.7941,148.4145,148.4745,100947.0
2025-04-21 14:45:00,148.65,148.73,148.52,148.64,118375.0,148.4745,148.5544,148.3446,148.4645,118375.0
2025-04-21 14:50:00,148.64,148.65,148.4,148.42,53316.0,148.4645,148.4745,148.2248,148.2447,53316.0
2025-04-21 14:55:00,148.42,148.53,148.41,148.44,36472.0,148.2447,148.3546,148.2348,148.2647,36472.0
2025-04-21 15:00:00,148.42,148.82,148.4,148.77,73053.0,148.2447,148.6443,148.2248,148.5943,73053.0
2025-04-21 15:05:00,148.79,148.98,148.79,148.87,56868.0,148.6143,148.8041,148.6143,148.6942,56868.0
2025-04-21 15:10:00,148.87,149.07,148.86,148.91,65012.0,148.6942,148.894,148.6842,148.7342,65012.0
2025-04-21 15:15:00,148.91,149.05,148.85,149.01,105055.0,148.7342,148.874,148.6742,148.834,105055.0
2025-04-21 15:20:00,149.02,149.3,148.98,149.17,71812.0,148.844,149.1237,148.8041,148.9939,71812.0
2025-04-21 15:25:00,149.17,149.2,148.89,148.96,77262.0,148.9939,149.0238,148.7142,148.7841,77262.0
2025-04-21 15:30:00,148.96,149.25,148.95,149.18,101405.0,148.7841,149.0738,148.7741,149.0038,101405.0
2025-04-21 15:35:00,149.17,149.57,149.12,149.46,123112.0,148.9939,149.3934,148.9439,149.2835,123112.0
2025-04-21 15:40:00,149.49,149.6,149.46,149.53,105435.0,149.3135,149.4233,149.2835,149.3534,105435.0
2025-04-21 15:45:00,149.51,149.56,149.26,149.44,105603.0,149.3335,149.3834,149.0837,149.2635,105603.0
2025-04-21 15:50:00,149.44,149.8,149.17,149.76,186846.0,149.2635,149.6231,148.9939,149.5832,186846.0
2025-04-21 15:55:00,149.75,150.2,149.74,149.91,642767.0,149.5732,150.0226,149.5632,149.733,642767.0
2025-04-22 09:30:00,151.15,151.87,150.96,151.2,432851.0,150.9715,151.6907,150.7817,151.0215,432851.0
2025-04-22 09:35:00,151.29,151.5,150.87,151.37,153745.0,151.1114,151.3211,150.6918,151.1913,153745.0
2025-04-22 09:40:00,151.36,151.6,151.19,151.46,112433.0,151.1813,151.421,151.0115,151.2812,112433.0
2025-04-22 09:45:00,151.46,151.9,151.43,151.77,166427.0,151.2812,151.7206,151.2512,151.5908,166427.0
2025-04-22 09:50:00,151.75,151.89,151.57,151.89,106727.0,151.5708,151.7106,151.391,151.7106,106727.0
2025-04-22 09:55:00,151.9,152.04,151.54,152.04,116367.0,151.7206,151.8605,151.3611,151.8605,116367.0
2025-04-22 10:00:00,152.04,152.2,151.89,152.18,153700.0,151.8605,152.0203,151.7106,152.0003,153700.0
2025-04-22 10:05:00,152.18,152.35,152.02,152.3,92901.0,152.0003,152.1701,151.8405,152.1202,92901.0
2025-04-22 10:10:00,152.3,152.41,151.97,151.97,85894.0,152.1202,152.23,151.7905,151.7905,85894.0
2025-04-22 10:15:00,151.96,152.13,151.78,152.06,76187.0,151.7806,151.9504,151.6008,151.8804,76187.0
2025-04-22 10:20:00,152.07,152.26,152.02,152.17,82692.0,151.8904,152.0802,151.8405,151.9903,82692.0
2025-04-22 10:25:00,152.18,152.18,151.85,152.0,76966.0,152.0003,152.0003,151.6707,151.8205,76966.0
2025-04-22 10:30:00,151.98,152.11,151.72,152.11,75820.0,151.8005,151.9304,151.5408,151.9304,75820.0
2025-04-22 10:35:00,152.1,152.37,152.07,152.36,91635.0,151.9204,152.1901,151.8904,152.1801,91635.0
2025-04-22 10:40:00,152.36,152.44,152.14,152.25,96717.0,152.1801,152.26,151.9603,152.0702,96717.0
2025-04-22 10:45:00,152.23,152.54,152.19,152.46,98445.0,152.0502,152.3599,152.0103,152.28,98445.0
2025-04-22 10:50:00,152.45,152.74,152.24,152.72,85187.0,152.27,152.5596,152.0602,152.5397,85187.0
2025-04-22 10:55:00,152.71,152.94,152.6,152.79,69134.0,152.5297,152.7594,152.4198,152.6096,69134.0
2025-04-22 11:00:00,152.8,152.93,152.67,152.77,96832.0,152.6196,152.7494,152.4897,152.5896,96832.0
2025-04-22 11:05:00,152.77,153.06,152.77,153.06,89641.0,152.5896,152.8793,152.5896,152.8793,89641.0
2025-04-22 11:10:00,153.06,153.12,152.89,152.93,109991.0,152.8793,152.9392,152.7095,152.7494,109991.0
2025-04-22 11:15:00,152.94,153.09,152.84,153.09,104444.0,152.7594,152.9092,152.6595,152.9092,104444.0
2025-04-22 11:20:00,153.1,153.11,152.85,152.93,76377.0,152.9192,152.9292,152.6695,152.7494,76377.0
2025-04-22 11:25:00,152.94,153.16,152.91,153.07,71311.0,152.7594,152.9791,152.7294,152.8892,71311.0
2025-04-22 11:30:00,153.05,153.19,152.93,153.18,99504.0,152.8693,153.0091,152.7494,152.9991,99504.0
2025-04-22 11:35:00,153.17,153.22,152.98,152.99,61944.0,152.9891,153.0391,152.7994,152.8093,61944.0
2025-04-22 11:40:00,152.99,153.01,152.45,152.57,169680.0,152.8093,152.8293,152.27,152.3898,169680.0
2025-04-22 11:45:00,152.59,152.75,152.54,152.67,56464.0,152.4098,152.5696,152.3599,152.4897,56464.0
2025-04-22 11:50:00,152.66,152.99,152.62,152.89,57078.0,152.4797,152.8093,152.4398,152.7095,57078.0
2025-04-22 11:55:00,152.89,153.4,152.72,153.27,102207.0,152.7095,153.2189,152.5397,153.089,102207.0
2025-04-22 12:00:00,153.29,153.93,153.28,153.56,108827.0,153.109,153.7482,153.099,153.3787,108827.0
2025-04-22 12:05:00,153.54,154.05,153.44,153.96,91172.0,153.3587,153.8681,153.2588,153.7782,91172.0
2025-04-22 12:10:00,153.95,154.2,153.87,154.15,64355.0,153.7682,154.0179,153.6883,153.968,64355.0
2025-04-22 12:15:00,154.13,154.28,154.03,154.28,75317.0,153.948,154.0978,153.8481,154.0978,75317.0
2025-04-22 12:20:00,154.28,154.53,154.24,154.49,59639.0,154.0978,154.3475,154.0579,154.3076,59639.0
2025-04-22 12:25:00,154.47,154.61,154.35,154.47,59762.0,154.2876,154.4274,154.1677,154.2876,59762.0
2025-04-22 12:30:00,154.49,154.52,154.12,154.13,58968.0,154.3076,154.3375,153.938,153.948,58968.0
2025-04-22 12:35:00,154.14,154.2,154.06,154.06,36850.0,153.958,154.0179,153.8781,153.8781,36850.0
2025-04-22 12:40:00,154.07,154.17,153.9,154.14,62815.0,153.8881,153.988,153.7183,153.958,62815.0
2025-04-22 12:45:00,154.14,154.18,153.92,154.02,44212.0,153.958,153.9979,153.7382,153.8381,44212.0
2025-04-22 12:50:00,154.03,154.1,153.78,154.08,44709.0,153.8481,153.918,153.5984,153.8981,44709.0
2025-04-22 12:55:00,154.09,154.14,153.91,153.93,57076.0,153.908,153.958,153.7283,153.7482,57076.0
2025-04-22 13:00:00,153.94,154.14,153.9,154.0,44123.0,153.7582,153.958,153.7183,153.8182,44123.0
2025-04-22 13:05:00,154.0,154.21,153.83,153.98,88221.0,153.8182,154.0279,153.6484,153.7982,88221.0
2025-04-22 13:10:00,153.95,153.95,153.06,153.19,135125.0,153.7682,153.7682,152.8793,153.0091,135125.0
2025-04-22 13:15:00,153.19,153.24,152.5,152.89,116385.0,153.0091,153.059,152.3199,152.7095,116385.0
2025-04-22 13:20:00,152.89,152.95,152.3,152.41,69723.0,152.7095,152.7694,152.1202,152.23,69723.0
2025-04-22 13:25:00,152.42,153.05,152.09,152.22,142617.0,152.24,152.8693,151.9104,152.0403,142617.0
2025-04-22 13:30:00,152.22,152.63,152.07,152.54,106811.0,152.0403,152.4498,151.8904,152.3599,106811.0
2025-04-22 13:35:00,152.55,153.01,152.51,152.79,62003.0,152.3699,152.8293,152.3299,152.6096,62003.0
2025-04-22 13:40:00,152.81,152.95,152.6,152.8,40437.0,152.6296,152.7694,152.4198,152.6196,40437.0
2025-04-22 13:45:00,152.84,152.84,152.3,152.33,43069.0,152.6595,152.6595,152.1202,152.1501,43069.0
2025-04-22 13:50:00,152.33,152.55,152.17,152.55,63067.0,152.1501,152.3699,151.9903,152.3699,63067.0
2025-04-22 13:55:00,152.54,152.59,152.27,152.27,35332.0,152.3599,152.4098,152.0902,152.0902,35332.0
2025-04-22 14:00:00,152.26,152.69,152.2,152.67,69335.0,152.0802,152.5097,152.0203,152.4897,69335.0
2025-04-22 14:05:00,152.66,153.02,152.64,152.9,44504.0,152.4797,152.8393,152.4598,152.7195,44504.0
2025-04-22 14:10:00,152.88,153.03,152.79,152.9,65594.0,152.6995,152.8493,152.6096,152.7195,65594.0
2025-04-22 14:15:00,152.91,152.99,152.68,152.78,43294.0,152.7294,152.8093,152.4997,152.5996,43294.0
2025-04-22 14:20:00,152.77,153.13,152.76,153.02,57121.0,152.5896,152.9492,152.5796,152.8393,57121.0
2025-04-22 14:25:00,153.04,153.21,153.02,153.14,73718.0,152.8593,153.0291,152.8393,152.9592,73718.0
2025-04-22 14:30:00,153.16,153.37,153.15,153.28,69515.0,152.9791,153.1889,152.9692,153.099,69515.0
2025-04-22 14:35:00,153.3,153.45,153.2,153.2,43960.0,153.119,153.2688,153.0191,153.0191,43960.0
2025-04-22 14:40:00,153.21,153.42,153.18,153.34,47444.0,153.0291,153.2388,152.9991,153.1589,47444.0
2025-04-22 14:45:00,153.36,153.52,153.33,153.46,61269.0,153.1789,153.3387,153.1489,153.2788,61269.0
2025-04-22 14:50:00,153.45,153.72,153.45,153.55,64832.0,153.2688,153.5385,153.2688,153.3687,64832.0
2025-04-22 14:55:00,153.56,153.66,153.46,153.48,79061.0,153.3787,153.4786,153.2788,153.2988,79061.0
2025-04-22 15:00:00,153.48,153.59,153.35,153.47,71043.0,153.2988,153.4086,153.1689,153.2888,71043.0
2025-04-22 15:05:00,153.48,153.56,153.24,153.24,62124.0,153.2988,153.3787,153.059,153.059,62124.0
2025-04-22 15:10:00,153.24,153.28,153.0,153.06,74344.0,153.059,153.099,152.8193,152.8793,74344.0
2025-04-22 15:15:00,153.09,153.11,152.71,152.85,65188.0,152.9092,152.9292,152.5297,152.6695,65188.0
2025-04-22 15:20:00,152.85,152.88,152.4,152.63,122722.0,152.6695,152.6995,152.22,152.4498,122722.0
2025-04-22 15:25:00,152.66,152.73,152.46,152.54,108439.0,152.4797,152.5497,152.28,152.3599,108439.0
2025-04-22 15:30:00,152.52,152.66,152.42,152.65,114389.0,152.3399,152.4797,152.24,152.4697,114389.0
2025-04-22 15:35:00,152.63,152.82,152.52,152.58,129406.0,152.4498,152.6395,152.3399,152.3998,129406.0
2025-04-22 15:40:00,152.59,153.32,152.57,153.25,128508.0,152.4098,153.139,152.3898,153.069,128508.0
2025-04-22 15:45:00,153.23,153.57,153.22,153.52,84970.0,153.0491,153.3887,153.0391,153.3387,84970.0
2025-04-22 15:50:00,153.5,153.88,153.15,153.64,169796.0,153.3187,153.6983,152.9692,153.4586,169796.0
2025-04-22 15:55:00,153.65,154.13,153.5,153.86,871978.0,153.4686,153.948,153.3187,153.6783,871978.0
2025-04-23 09:30:00,157.93,159.05,157.73,158.7,674749.0,157.7435,158.8622,157.5437,158.5126,674749.0
2025-04-23 09:35:00,158.7,159.5,157.79,158.48,389605.0,158.5126,159.3117,157.6037,158.2929,389605.0
2025-04-23 09:40:00,158.45,158.87,158.2,158.65,244069.0,158.2629,158.6824,158.0132,158.4627,244069.0
2025-04-23 09:45:00,158.62,159.2,158.48,159.06,196986.0,158.4327,159.012,158.2929,158.8722,196986.0
2025-04-23 09:50:00,159.05,159.54,158.67,159.03,212118.0,158.8622,159.3516,158.4826,158.8422,212118.0
2025-04-23 09:55:00,159.04,159.43,158.6,159.43,211102.0,158.8522,159.2417,158.4127,159.2417,211102.0
2025-04-23 10:00:00,159.43,159.85,158.64,159.53,278013.0,159.2417,159.6612,158.4527,159.3416,278013.0
2025-04-23 10:05:00,159.53,159.94,159.42,159.79,184188.0,159.3416,159.7511,159.2318,159.6013,184188.0
2025-04-23 10:10:00,159.78,159.84,159.23,159.46,125506.0,159.5913,159.6513,159.042,159.2717,125506.0
2025-04-23 10:15:00,159.44,159.45,158.81,159.15,114604.0,159.2517,159.2617,158.6225,158.9621,114604.0
2025-04-23 10:20:00,159.21,159.43,158.78,159.36,153244.0,159.022,159.2417,158.5925,159.1718,153244.0
2025-04-23 10:25:00,159.36,159.76,159.34,159.54,93903.0,159.1718,159.5713,159.1518,159.3516,93903.0
2025-04-23 10:30:00,159.52,159.9,159.47,159.77,88161.0,159.3316,159.7112,159.2817,159.5813,88161.0
2025-04-23 10:35:00,159.78,160.02,159.54,159.56,144264.0,159.5913,159.831,159.3516,159.3716,144264.0
2025-04-23 10:40:00,159.56,159.7,159.23,159.46,76363.0,159.3716,159.5114,159.042,159.2717,76363.0
2025-04-23 10:45:00,159.47,159.83,159.44,159.63,87487.0,159.2817,159.6413,159.2517,159.4415,87487.0
2025-04-23 10:50:00,159.65,159.66,159.3,159.52,92533.0,159.4615,159.4715,159.1119,159.3316,92533.0
2025-04-23 10:55:00,159.51,159.65,159.17,159.3,59852.0,159.3216,159.4615,158.982,159.1119,59852.0
2025-04-23 11:00:00,159.35,159.57,158.83,159.27,147472.0,159.1618,159.3816,158.6424,159.0819,147472.0
2025-04-23 11:05:00,159.26,159.5,159.13,159.32,78143.0,159.0719,159.3117,158.9421,159.1319,78143.0
2025-04-23 11:10:00,159.33,159.39,159.16,159.17,57676.0,159.1419,159.2018,158.9721,158.982,57676.0
2025-04-23 11:15:00,159.18,159.24,158.57,158.65,88999.0,158.992,159.052,158.3828,158.4627,88999.0
2025-04-23 11:20:00,158.63,158.76,157.82,158.15,222989.0,158.4427,158.5725,157.6336,157.9633,222989.0
2025-04-23 11:25:00,158.14,158.25,157.46,157.81,117392.0,157.9533,158.0631,157.2741,157.6237,117392.0
2025-04-23 11:30:00,157.84,157.96,157.24,157.64,110704.0,157.6536,157.7735,157.0543,157.4539,110704.0
2025-04-23 11:35:00,157.61,157.9,157.28,157.89,129291.0,157.4239,157.7135,157.0943,157.7036,129291.0
2025-04-23 11:40:00,157.89,158.04,157.35,157.37,112075.0,157.7036,157.8534,157.1642,157.1842,112075.0
2025-04-23 11:45:00,157.37,157.47,156.58,156.58,125458.0,157.1842,157.2841,156.3951,156.3951,125458.0
2025-04-23 11:50:00,156.61,156.97,156.35,156.93,82558.0,156.4251,156.7846,156.1654,156.7447,82558.0
2025-04-23 11:55:00,156.96,157.36,156.96,157.22,60807.0,156.7747,157.1742,156.7747,157.0343,60807.0
2025-04-23 12:00:00,157.25,157.29,156.88,157.12,54972.0,157.0643,157.1043,156.6948,156.9345,54972.0
2025-04-23 12:05:00,157.14,157.28,156.76,156.79,65821.0,156.9544,157.0943,156.5749,156.6049,65821.0
2025-04-23 12:10:00,156.78,157.14,156.64,156.94,48444.0,156.5949,156.9544,156.455,156.7547,48444.0
2025-04-23 12:15:00,156.97,157.01,156.48,156.53,74989.0,156.7846,156.8246,156.2952,156.3452,74989.0
2025-04-23 12:20:00,156.54,156.74,156.38,156.6,45353.0,156.3552,156.5549,156.1953,156.4151,45353.0
2025-04-23 12:25:00,156.61,157.27,156.45,157.21,43935.0,156.4251,157.0843,156.2653,157.0244,43935.0
2025-04-23 12:30:00,157.22,157.42,157.15,157.35,45010.0,157.0343,157.2341,156.9644,157.1642,45010.0
2025-04-23 12:35:00,157.36,157.64,157.36,157.56,53926.0,157.1742,157.4539,157.1742,157.3739,53926.0
2025-04-23 12:40:00,157.54,157.56,157.34,157.53,30136.0,157.354,157.3739,157.1542,157.344,30136.0
2025-04-23 12:45:00,157.52,157.59,157.01,157.06,44782.0,157.334,157.4039,156.8246,156.8745,44782.0
2025-04-23 12:50:00,157.05,157.46,156.99,157.46,40007.0,156.8645,157.2741,156.8046,157.2741,40007.0
2025-04-23 12:55:00,157.45,157.95,157.37,157.84,53340.0,157.2641,157.7635,157.1842,157.6536,53340.0
2025-04-23 13:00:00,157.81,157.87,157.06,157.63,72251.0,157.6237,157.6836,156.8745,157.4439,72251.0
2025-04-23 13:05:00,157.63,157.95,157.55,157.81,45373.0,157.4439,157.7635,157.364,157.6237,45373.0
2025-04-23 13:10:00,157.83,157.94,157.64,157.94,48882.0,157.6436,157.7535,157.4539,157.7535,48882.0
2025-04-23 13:15:00,157.94,158.2,157.88,158.13,71423.0,157.7535,158.0132,157.6936,157.9433,71423.0
2025-04-23 13:20:00,158.14,158.27,158.06,158.2,41798.0,157.9533,158.0831,157.8734,158.0132,41798.0
2025-04-23 13:25:00,158.2,158.35,158.04,158.04,49095.0,158.0132,158.163,157.8534,157.8534,49095.0
2025-04-23 13:30:00,158.06,158.24,157.93,157.94,58894.0,157.8734,158.0531,157.7435,157.7535,58894.0
2025-04-23 13:35:00,157.94,158.03,157.58,157.69,72377.0,157.7535,157.8434,157.3939,157.5038,72377.0
2025-04-23 13:40:00,157.7,158.03,157.65,158.0,59706.0,157.5138,157.8434,157.4638,157.8134,59706.0
2025-04-23 13:45:00,158.0,158.05,157.62,157.71,44928.0,157.8134,157.8634,157.4339,157.5238,44928.0
2025-04-23 13:50:00,157.72,158.04,157.59,157.93,63914.0,157.5338,157.8534,157.4039,157.7435,63914.0
2025-04-23 13:55:00,157.96,158.14,157.86,157.92,68179.0,157.7735,157.9533,157.6736,157.7335,68179.0
2025-04-23 14:00:00,157.93,158.05,157.53,157.78,64354.0,157.7435,157.8634,157.344,157.5937,64354.0
2025-04-23 14:05:00,157.8,157.89,157.7,157.87,55391.0,157.6137,157.7036,157.5138,157.6836,55391.0
2025-04-23 14:10:00,157.88,158.22,157.79,158.02,55831.0,157.6936,158.0332,157.6037,157.8334,55831.0
2025-04-23 14:15:00,158.03,158.32,157.98,158.12,41628.0,157.8434,158.133,157.7935,157.9333,41628.0
2025-04-23 14:20:00,158.12,158.44,157.95,158.02,49774.0,157.9333,158.2529,157.7635,157.8334,49774.0
2025-04-23 14:25:00,158.02,158.02,157.63,157.72,47940.0,157.8334,157.8334,157.4439,157.5338,47940.0
2025-04-23 14:30:00,157.72,158.1,157.7,157.91,56025.0,157.5338,157.9133,157.5138,157.7235,56025.0
2025-04-23 14:35:00,157.92,158.05,157.85,158.03,67421.0,157.7335,157.8634,157.6636,157.8434,67421.0
2025-04-23 14:40:00,158.03,158.03,157.69,157.7,45668.0,157.8434,157.8434,157.5038,157.5138,45668.0
2025-04-23 14:45:00,157.71,157.93,157.63,157.88,65877.0,157.5238,157.7435,157.4439,157.6936,65877.0
2025-04-23 14:50:00,157.88,157.91,157.57,157.65,52467.0,157.6936,157.7235,157.3839,157.4638,52467.0
2025-04-23 14:55:00,157.65,158.1,157.64,157.77,64418.0,157.4638,157.9133,157.4539,157.5837,64418.0
2025-04-23 15:00:00,157.75,157.9,157.37,157.45,99663.0,157.5637,157.7135,157.1842,157.2641,99663.0
2025-04-23 15:05:00,157.45,157.79,157.44,157.58,78471.0,157.2641,157.6037,157.2541,157.3939,78471.0
2025-04-23 15:10:00,157.59,157.78,157.52,157.63,57321.0,157.4039,157.5937,157.334,157.4439,57321.0
2025-04-23 15:15:00,157.61,157.71,157.42,157.49,88596.0,157.4239,157.5238,157.2341,157.304,88596.0
2025-04-23 15:20:00,157.46,157.56,157.09,157.12,88285.0,157.2741,157.3739,156.9045,156.9345,88285.0
2025-04-23 15:25:00,157.11,157.41,157.01,157.22,96090.0,156.9245,157.2241,156.8246,157.0343,96090.0
2025-04-23 15:30:00,157.22,157.58,157.15,157.27,107640.0,157.0343,157.3939,156.9644,157.0843,107640.0
2025-04-23 15:35:00,157.26,157.28,156.76,156.94,121912.0,157.0743,157.0943,156.5749,156.7547,121912.0
2025-04-23 15:40:00,156.94,157.34,156.91,157.22,106098.0,156.7547,157.1542,156.7247,157.0343,106098.0
2025-04-23 15:45:00,157.22,157.41,157.07,157.3,153373.0,157.0343,157.2241,156.8845,157.1143,153373.0
2025-04-23 15:50:00,157.34,158.04,157.32,157.89,240996.0,157.1542,157.8534,157.1342,157.7036,240996.0
2025-04-23 15:55:00,157.9,158.08,157.61,157.64,841797.0,157.7135,157.8933,157.4239,157.4539,841797.0
2025-04-24 09:30:00,158.53,159.11,158.09,158.61,600331.0,158.3428,158.9221,157.9033,158.4227,600331.0
2025-04-24 09:35:00,158.54,158.8,158.17,158.58,355217.0,158.3528,158.6125,157.9832,158.3927,355217.0
2025-04-24 09:40:00,158.56,159.29,158.49,159.09,363000.0,158.3728,159.1019,158.3028,158.9021,363000.0
2025-04-24 09:45:00,159.08,159.43,158.91,159.27,283925.0,158.8922,159.2417,158.7224,159.0819,283925.0
2025-04-24 09:50:00,159.25,159.55,159.17,159.53,217381.0,159.062,159.3616,158.982,159.3416,217381.0
2025-04-24 09:55:00,159.52,160.16,159.27,160.1,202955.0,159.3316,159.9709,159.0819,159.9109,202955.0
2025-04-24 10:00:00,160.05,160.36,159.88,160.0,227882.0,159.861,160.1706,159.6912,159.8111,227882.0
2025-04-24 10:05:00,160.0,160.15,159.77,159.92,132686.0,159.8111,159.9609,159.5813,159.7312,132686.0
2025-04-24 10:10:00,159.91,159.94,159.29,159.57,156907.0,159.7212,159.7511,159.1019,159.3816,156907.0
2025-04-24 10:15:00,159.57,159.68,159.2,159.62,131008.0,159.3816,159.4914,159.012,159.4315,131008.0
2025-04-24 10:20:00,159.62,159.98,159.6,159.94,134336.0,159.4315,159.7911,159.4115,159.7511,134336.0
2025-04-24 10:25:00,159.94,160.16,159.9,160.12,113592.0,159.7511,159.9709,159.7112,159.9309,113592.0
2025-04-24 10:30:00,160.12,160.22,159.91,160.16,112042.0,159.9309,160.0308,159.7212,159.9709,112042.0
2025-04-24 10:35:00,160.15,160.38,160.01,160.26,118413.0,159.9609,160.1906,159.8211,160.0708,118413.0
2025-04-24 10:40:00,160.25,160.29,159.78,159.88,162748.0,160.0608,160.1007,159.5913,159.6912,162748.0
2025-04-24 10:45:00,159.9,159.92,159.56,159.77,121731.0,159.7112,159.7312,159.3716,159.5813,121731.0
2025-04-24 10:50:00,159.81,159.93,159.63,159.91,90466.0,159.6213,159.7411,159.4415,159.7212,90466.0
2025-04-24 10:55:00,159.93,160.18,159.92,160.15,115635.0,159.7411,159.9909,159.7312,159.9609,115635.0
2025-04-24 11:00:00,160.12,160.23,159.93,160.23,87699.0,159.9309,160.0408,159.7411,160.0408,87699.0
2025-04-24 11:05:00,160.22,160.32,160.11,160.18,80952.0,160.0308,160.1307,159.9209,159.9909,80952.0
2025-04-24 11:10:00,160.2,160.57,160.2,160.49,146518.0,160.0108,160.3804,160.0108,160.3005,146518.0
2025-04-24 11:15:00,160.48,160.63,160.28,160.3,116897.0,160.2905,160.4403,160.0907,160.1107,116897.0
2025-04-24 11:20:00,160.31,160.33,159.94,160.08,72869.0,160.1207,160.1407,159.7511,159.891,72869.0
2025-04-24 11:25:00,160.09,160.16,159.86,160.02,72811.0,159.901,159.9709,159.6712,159.831,72811.0
2025-04-24 11:30:00,160.03,160.24,159.83,160.21,73605.0,159.841,160.0508,159.6413,160.0208,73605.0
2025-04-24 11:35:00,160.21,160.44,160.15,160.43,67985.0,160.0208,160.2505,159.9609,160.2406,67985.0
2025-04-24 11:40:00,160.43,160.59,160.21,160.22,74922.0,160.2406,160.4004,160.0208,160.0308,74922.0
2025-04-24 11:45:00,160.22,160.31,160.06,160.25,63619.0,160.0308,160.1207,159.871,160.0608,63619.0
2025-04-24 11:50:00,160.25,160.56,160.1,160.56,87887.0,160.0608,160.3704,159.9109,160.3704,87887.0
2025-04-24 11:55:00,160.54,160.72,160.17,160.24,121874.0,160.3504,160.5302,159.9809,160.0508,121874.0
2025-04-24 12:00:00,160.26,160.34,160.15,160.26,68437.0,160.0708,160.1507,159.9609,160.0708,68437.0
2025-04-24 12:05:00,160.24,160.28,160.02,160.06,58463.0,160.0508,160.0907,159.831,159.871,58463.0
2025-04-24 12:10:00,160.08,160.33,160.07,160.29,63908.0,159.891,160.1407,159.881,160.1007,63908.0
2025-04-24 12:15:00,160.32,160.85,160.29,160.82,103202.0,160.1307,160.6601,160.1007,160.6301,103202.0
2025-04-24 12:20:00,160.84,160.99,160.76,160.79,152480.0,160.6501,160.7999,160.5702,160.6001,152480.0
2025-04-24 12:25:00,160.78,160.96,160.55,160.79,175363.0,160.5901,160.7699,160.3604,160.6001,175363.0
2025-04-24 12:30:00,160.77,160.89,160.62,160.85,133135.0,160.5802,160.7,160.4303,160.6601,133135.0
2025-04-24 12:35:00,160.86,161.0,160.78,160.84,125641.0,160.6701,160.8099,160.5901,160.6501,125641.0
2025-04-24 12:40:00,160.82,160.95,160.56,160.6,95993.0,160.6301,160.7599,160.3704,160.4104,95993.0
2025-04-24 12:45:00,160.6,160.64,160.46,160.63,99885.0,160.4104,160.4503,160.2705,160.4403,99885.0
2025-04-24 12:50:00,160.64,160.75,160.6,160.7,100116.0,160.4503,160.5602,160.4104,160.5102,100116.0
2025-04-24 12:55:00,160.7,160.99,160.67,160.75,140253.0,160.5102,160.7999,160.4803,160.5602,140253.0
2025-04-24 13:00:00,160.76,160.77,160.53,160.66,101418.0,160.5702,160.5802,160.3404,160.4703,101418.0
2025-04-24 13:05:00,160.66,160.74,160.56,160.61,71327.0,160.4703,160.5502,160.3704,160.4203,71327.0
2025-04-24 13:10:00,160.6,160.7,160.54,160.67,79291.0,160.4104,160.5102,160.3504,160.4803,79291.0
2025-04-24 13:15:00,160.65,160.69,160.32,160.42,102143.0,160.4603,160.5003,160.1307,160.2306,102143.0
2025-04-24 13:20:00,160.43,160.69,160.34,160.67,121963.0,160.2406,160.5003,160.1507,160.4803,121963.0
2025-04-24 13:25:00,160.67,160.78,160.6,160.71,138335.0,160.4803,160.5901,160.4104,160.5202,138335.0
2025-04-24 13:30:00,160.7,160.9,160.56,160.6,124697.0,160.5102,160.71,160.3704,160.4104,124697.0
2025-04-24 13:35:00,160.59,160.62,160.41,160.48,88841.0,160.4004,160.4303,160.2206,160.2905,88841.0
2025-04-24 13:40:00,160.45,160.54,160.32,160.49,105670.0,160.2605,160.3504,160.1307,160.3005,105670.0
2025-04-24 13:45:00,160.5,160.69,160.39,160.65,139954.0,160.3105,160.5003,160.2006,160.4603,139954.0
2025-04-24 13:50:00,160.63,160.77,160.54,160.77,221182.0,160.4403,160.5802,160.3504,160.5802,221182.0
2025-04-24 13:55:00,160.77,160.78,160.49,160.58,131838.0,160.5802,160.5901,160.3005,160.3904,131838.0
2025-04-24 14:00:00,160.6,160.76,160.57,160.65,104416.0,160.4104,160.5702,160.3804,160.4603,104416.0
2025-04-24 14:05:00,160.66,160.87,160.56,160.62,125068.0,160.4703,160.68,160.3704,160.4303,125068.0
2025-04-24 14:10:00,160.61,160.73,160.53,160.66,196873.0,160.4203,160.5402,160.3404,160.4703,196873.0
2025-04-24 14:15:00,160.67,160.86,160.64,160.86,125047.0,160.4803,160.6701,160.4503,160.6701,125047.0
2025-04-24 14:20:00,160.84,160.86,160.66,160.77,126492.0,160.6501,160.6701,160.4703,160.5802,126492.0
2025-04-24 14:25:00,160.77,160.89,160.71,160.8,330512.0,160.5802,160.7,160.5202,160.6101,330512.0
2025-04-24 14:30:00,160.81,161.1,160.75,161.06,258331.0,160.6201,160.9098,160.5602,160.8698,258331.0
2025-04-24 14:35:00,161.05,161.39,160.95,161.38,174102.0,160.8598,161.1994,160.7599,161.1894,174102.0
2025-04-24 14:40:00,161.36,161.37,161.1,161.14,149913.0,161.1695,161.1794,160.9098,160.9497,149913.0
2025-04-24 14:45:00,161.14,161.36,161.14,161.28,179628.0,160.9497,161.1695,160.9497,161.0896,179628.0
2025-04-24 14:50:00,161.29,161.43,161.26,161.42,100408.0,161.0995,161.2394,161.0696,161.2294,100408.0
2025-04-24 14:55:00,161.43,161.46,161.1,161.14,113519.0,161.2394,161.2693,160.9098,160.9497,113519.0
2025-04-24 15:00:00,161.13,161.15,160.81,160.83,176281.0,160.9397,160.9597,160.6201,160.6401,176281.0
2025-04-24 15:05:00,160.83,160.92,160.59,160.61,173040.0,160.6401,160.73,160.4004,160.4203,173040.0
2025-04-24 15:10:00,160.61,160.62,160.19,160.3,376180.0,160.4203,160.4303,160.0008,160.1107,376180.0
2025-04-24 15:15:00,160.28,160.61,160.27,160.59,232934.0,160.0907,160.4203,160.0807,160.4004,232934.0
2025-04-24 15:20:00,160.58,160.8,160.49,160.63,167851.0,160.3904,160.6101,160.3005,160.4403,167851.0
2025-04-24 15:25:00,160.62,160.72,160.38,160.48,184485.0,160.4303,160.5302,160.1906,160.2905,184485.0
2025-04-24 15:30:00,160.48,160.63,160.43,160.62,145578.0,160.2905,160.4403,160.2406,160.4303,145578.0
2025-04-24 15:35:00,160.61,160.94,160.59,160.91,150642.0,160.4203,160.75,160.4004,160.72,150642.0
2025-04-24 15:40:00,160.9,161.16,160.82,161.12,247984.0,160.71,160.9697,160.6301,160.9297,247984.0
2025-04-24 15:45:00,161.14,161.37,161.12,161.35,298079.0,160.9497,161.1794,160.9297,161.1595,298079.0
2025-04-24 15:50:00,161.36,161.5,161.05,161.32,539923.0,161.1695,161.3093,160.8598,161.1295,539923.0
2025-04-24 15:55:00,161.3,161.71,161.23,161.24,1110109.0,161.1095,161.519,161.0396,161.0496,1110109.0
2025-04-25 09:30:00,167.03,168.24,165.75,167.0,1981168.0,166.8328,168.0413,165.5543,166.8028,1981168.0
2025-04-25 09:35:00,166.97,167.63,165.95,166.04,1043786.0,166.7728,167.4321,165.754,165.8439,1043786.0
2025-04-25 09:40:00,166.06,166.68,165.51,166.0,789099.0,165.8639,166.4832,165.3146,165.804,789099.0
2025-04-25 09:45:00,165.99,166.21,164.98,165.07,649089.0,165.794,166.0137,164.7852,164.8751,649089.0
2025-04-25 09:50:00,165.07,165.18,164.32,164.8,691397.0,164.8751,164.9849,164.126,164.6054,691397.0
2025-04-25 09:55:00,164.8,165.4,164.66,165.11,551366.0,164.6054,165.2047,164.4656,164.915,551366.0
2025-04-25 10:00:00,165.18,166.04,165.1,165.19,601539.0,164.9849,165.8439,164.905,164.9949,601539.0
2025-04-25 10:05:00,165.19,166.46,165.19,166.42,433662.0,164.9949,166.2634,164.9949,166.2235,433662.0
2025-04-25 10:10:00,166.41,166.86,166.28,166.63,406585.0,166.2135,166.663,166.0837,166.4332,406585.0
2025-04-25 10:15:00,166.65,166.79,166.16,166.53,285403.0,166.4532,166.593,165.9638,166.3334,285403.0
2025-04-25 10:20:00,166.55,166.78,165.16,165.47,434532.0,166.3533,166.5831,164.965,165.2746,434532.0
2025-04-25 10:25:00,165.5,165.51,164.69,164.75,405575.0,165.3046,165.3146,164.4955,164.5555,405575.0
2025-04-25 10:30:00,164.75,165.03,164.29,164.95,434300.0,164.5555,164.8351,164.096,164.7552,434300.0
2025-04-25 10:35:00,164.97,165.52,164.8,165.35,355708.0,164.7752,165.3245,164.6054,165.1547,355708.0
2025-04-25 10:40:00,165.34,165.78,165.15,165.76,288219.0,165.1448,165.5842,164.955,165.5643,288219.0
2025-04-25 10:45:00,165.74,165.8,165.03,165.32,315214.0,165.5443,165.6042,164.8351,165.1248,315214.0
2025-04-25 10:50:00,165.33,165.35,164.97,165.16,190791.0,165.1348,165.1547,164.7752,164.965,190791.0
2025-04-25 10:55:00,165.21,165.22,164.4,165.02,260067.0,165.0149,165.0249,164.2059,164.8251,260067.0
2025-04-25 11:00:00,165.03,165.1,164.65,165.01,178386.0,164.8351,164.905,164.4556,164.8152,178386.0
2025-04-25 11:05:00,165.0,165.38,164.94,165.05,203579.0,164.8052,165.1847,164.7452,164.8551,203579.0
2025-04-25 11:10:00,165.05,165.39,164.97,165.11,231305.0,164.8551,165.1947,164.7752,164.915,231305.0
2025-04-25 11:15:00,165.09,165.18,164.73,164.95,204453.0,164.8951,164.9849,164.5355,164.7552,204453.0
2025-04-25 11:20:00,164.93,165.33,164.89,165.19,218729.0,164.7352,165.1348,164.6953,164.9949,218729.0
2025-04-25 11:25:00,165.21,165.33,164.82,164.88,245740.0,165.0149,165.1348,164.6254,164.6853,245740.0
2025-04-25 11:30:00,164.89,164.95,164.59,164.72,193621.0,164.6953,164.7552,164.3956,164.5255,193621.0
2025-04-25 11:35:00,164.67,164.68,163.96,164.19,357996.0,164.4756,164.4855,163.7664,163.9961,357996.0
2025-04-25 11:40:00,164.18,164.49,163.79,163.79,292824.0,163.9861,164.2958,163.5966,163.5966,292824.0
2025-04-25 11:45:00,163.8,164.21,163.65,164.16,306839.0,163.6066,164.0161,163.4568,163.9662,306839.0
2025-04-25 11:50:00,164.15,164.44,164.15,164.36,160423.0,163.9562,164.2458,163.9562,164.1659,160423.0
2025-04-25 11:55:00,164.37,164.5,164.1,164.19,159173.0,164.1759,164.3058,163.9062,163.9961,159173.0
2025-04-25 12:00:00,164.17,164.39,163.86,163.97,194742.0,163.9761,164.1959,163.6665,163.7764,194742.0
2025-04-25 12:05:00,163.99,164.28,163.87,164.19,191618.0,163.7964,164.086,163.6765,163.9961,191618.0
2025-04-25 12:10:00,164.23,164.4,164.07,164.28,173108.0,164.0361,164.2059,163.8763,164.086,173108.0
2025-04-25 12:15:00,164.28,164.34,164.15,164.27,121700.0,164.086,164.1459,163.9562,164.076,121700.0
2025-04-25 12:20:00,164.28,164.29,163.83,163.89,262346.0,164.086,164.096,163.6365,163.6965,262346.0
2025-04-25 12:25:00,163.89,164.14,163.66,164.04,253978.0,163.6965,163.9462,163.4667,163.8463,253978.0
2025-04-25 12:30:00,164.03,164.25,163.89,164.01,365922.0,163.8363,164.056,163.6965,163.8163,365922.0
2025-04-25 12:35:00,164.02,164.12,163.65,163.79,268821.0,163.8263,163.9262,163.4568,163.5966,268821.0
2025-04-25 12:40:00,163.8,164.33,163.7,164.28,283182.0,163.6066,164.136,163.5067,164.086,283182.0
2025-04-25 12:45:00,164.27,164.34,163.87,164.32,208361.0,164.076,164.1459,163.6765,164.126,208361.0
2025-04-25 12:50:00,164.3,164.88,164.1,164.85,331568.0,164.106,164.6853,163.9062,164.6553,331568.0
2025-04-25 12:55:00,164.85,164.88,164.63,164.73,172870.0,164.6553,164.6853,164.4356,164.5355,172870.0
2025-04-25 13:00:00,164.71,164.84,164.5,164.68,209294.0,164.5155,164.6454,164.3058,164.4855,209294.0
2025-04-25 13:05:00,164.68,165.02,164.67,164.94,173216.0,164.4855,164.8251,164.4756,164.7452,173216.0
2025-04-25 13:10:00,164.94,165.05,164.6,164.65,130136.0,164.7452,164.8551,164.4056,164.4556,130136.0
2025-04-25 13:15:00,164.64,164.83,164.46,164.83,155899.0,164.4456,164.6354,164.2658,164.6354,155899.0
2025-04-25 13:20:00,164.84,165.04,164.71,164.88,176619.0,164.6454,164.8451,164.5155,164.6853,176619.0
2025-04-25 13:25:00,164.88,165.15,164.85,164.87,265099.0,164.6853,164.955,164.6553,164.6753,265099.0
2025-04-25 13:30:00,164.88,164.89,164.51,164.74,209758.0,164.6853,164.6953,164.3157,164.5455,209758.0
2025-04-25 13:35:00,164.74,164.76,163.9,164.0,317122.0,164.5455,164.5654,163.7065,163.8063,317122.0
2025-04-25 13:40:00,163.99,164.33,163.76,164.03,189407.0,163.7964,164.136,163.5666,163.8363,189407.0
2025-04-25 13:45:00,164.02,164.02,163.35,163.62,194222.0,163.8263,163.8263,163.1571,163.4268,194222.0
2025-04-25 13:50:00,163.6,163.66,163.15,163.36,223044.0,163.4068,163.4667,162.9573,163.1671,223044.0
2025-04-25 13:55:00,163.37,163.79,163.24,163.75,161178.0,163.1771,163.5966,163.0472,163.5566,161178.0
2025-04-25 14:00:00,163.74,164.0,163.6,163.86,168668.0,163.5466,163.8063,163.4068,163.6665,168668.0
2025-04-25 14:05:00,163.86,163.97,163.77,163.86,105077.0,163.6665,163.7764,163.5766,163.6665,105077.0
2025-04-25 14:10:00,163.84,163.95,163.48,163.48,132141.0,163.6465,163.7564,163.287,163.287,132141.0
2025-04-25 14:15:00,163.49,163.74,163.46,163.69,137687.0,163.2969,163.5466,163.267,163.4967,137687.0
2025-04-25 14:20:00,163.67,164.0,163.56,163.91,144570.0,163.4767,163.8063,163.3669,163.7164,144570.0
2025-04-25 14:25:00,163.89,164.01,163.53,163.6,147373.0,163.6965,163.8163,163.3369,163.4068,147373.0
2025-04-25 14:30:00,163.62,163.75,163.55,163.69,123035.0,163.4268,163.5566,163.3569,163.4967,123035.0
2025-04-25 14:35:00,163.68,163.88,163.64,163.77,139406.0,163.4867,163.6865,163.4468,163.5766,139406.0
2025-04-25 14:40:00,163.78,164.11,163.77,164.06,160397.0,163.5866,163.9162,163.5766,163.8663,160397.0
2025-04-25 14:45:00,164.07,164.3,164.05,164.16,111407.0,163.8763,164.106,163.8563,163.9662,111407.0
2025-04-25 14:50:00,164.16,164.16,163.0,163.88,180977.0,163.9662,163.9662,162.8075,163.6865,180977.0
2025-04-25 14:55:00,163.89,163.92,163.58,163.58,129241.0,163.6965,163.7264,163.3868,163.3868,129241.0
2025-04-25 15:00:00,163.57,164.0,163.49,163.94,121694.0,163.3769,163.8063,163.2969,163.7464,121694.0
2025-04-25 15:05:00,163.94,164.24,163.92,164.09,154410.0,163.7464,164.0461,163.7264,163.8962,154410.0
2025-04-25 15:10:00,164.09,164.12,163.75,163.88,123654.0,163.8962,163.9262,163.5566,163.6865,123654.0
2025-04-25 15:15:00,163.88,164.12,163.7,163.93,126351.0,163.6865,163.9262,163.5067,163.7364,126351.0
2025-04-25 15:20:00,163.94,164.18,163.87,164.11,114731.0,163.7464,163.9861,163.6765,163.9162,114731.0
2025-04-25 15:25:00,164.12,164.12,163.79,163.84,130270.0,163.9262,163.9262,163.5966,163.6465,130270.0
2025-04-25 15:30:00,163.81,163.84,163.55,163.72,186477.0,163.6166,163.6465,163.3569,163.5267,186477.0
2025-04-25 15:35:00,163.72,163.85,163.57,163.61,107629.0,163.5267,163.6565,163.3769,163.4168,107629.0
2025-04-25 15:40:00,163.62,163.8,163.56,163.7,171265.0,163.4268,163.6066,163.3669,163.5067,171265.0
2025-04-25 15:45:00,163.73,163.76,163.6,163.65,138756.0,163.5367,163.5666,163.4068,163.4568,138756.0
2025-04-25 15:50:00,163.67,163.96,163.67,163.9,463806.0,163.4767,163.7664,163.4767,163.7065,463806.0
2025-04-25 15:55:00,163.92,164.04,163.72,163.79,1020475.0,163.7264,163.8463,163.5267,163.5966,1020475.0
2025-04-28 09:30:00,164.26,164.95,163.51,163.61,945101.0,164.066,164.7552,163.3169,163.4168,945101.0
2025-04-28 09:35:00,163.61,163.88,162.37,162.42,432768.0,163.4168,163.6865,162.1783,162.2282,432768.0
2025-04-28 09:40:00,162.42,163.45,162.28,163.38,361507.0,162.2282,163.257,162.0884,163.1871,361507.0
2025-04-28 09:45:00,163.39,164.09,163.39,163.64,273630.0,163.1971,163.8962,163.1971,163.4468,273630.0
2025-04-28 09:50:00,163.64,163.69,162.93,163.05,224547.0,163.4468,163.4967,162.7376,162.8575,224547.0
2025-04-28 09:55:00,163.05,163.05,162.34,162.78,264193.0,162.8575,162.8575,162.1483,162.5878,264193.0
2025-04-28 10:00:00,162.8,163.1,162.38,163.03,276019.0,162.6078,162.9074,162.1883,162.8375,276019.0
2025-04-28 10:05:00,163.04,163.26,162.7,162.8,188115.0,162.8475,163.0672,162.5079,162.6078,188115.0
2025-04-28 10:10:00,162.8,162.84,162.43,162.62,218028.0,162.6078,162.6477,162.2382,162.428,218028.0
2025-04-28 10:15:00,162.62,162.65,162.05,162.11,257293.0,162.428,162.4579,161.8586,161.9186,257293.0
2025-04-28 10:20:00,162.11,162.44,161.9,162.36,376755.0,161.9186,162.2482,161.7088,162.1683,376755.0
2025-04-28 10:25:00,162.38,162.44,161.86,161.98,224111.0,162.1883,162.2482,161.6689,161.7887,224111.0
2025-04-28 10:30:00,161.98,162.15,161.75,162.11,207121.0,161.7887,161.9585,161.559,161.9186,207121.0
2025-04-28 10:35:00,162.13,162.78,162.13,162.62,227312.0,161.9386,162.5878,161.9386,162.428,227312.0
2025-04-28 10:40:00,162.62,162.83,162.27,162.76,138592.0,162.428,162.6377,162.0784,162.5678,138592.0
2025-04-28 10:45:00,162.78,162.85,162.67,162.82,115939.0,162.5878,162.6577,162.4779,162.6277,115939.0
2025-04-28 10:50:00,162.82,162.84,162.38,162.6,126649.0,162.6277,162.6477,162.1883,162.408,126649.0
2025-04-28 10:55:00,162.6,162.71,162.45,162.53,90159.0,162.408,162.5179,162.2582,162.3381,90159.0
2025-04-28 11:00:00,162.53,162.75,162.47,162.53,111063.0,162.3381,162.5578,162.2781,162.3381,111063.0
2025-04-28 11:05:00,162.53,162.62,162.11,162.18,121135.0,162.3381,162.428,161.9186,161.9885,121135.0
2025-04-28 11:10:00,162.21,162.6,162.06,162.47,100294.0,162.0185,162.408,161.8686,162.2781,100294.0
2025-04-28 11:15:00,162.48,162.49,162.09,162.12,77568.0,162.2881,162.2981,161.8986,161.9286,77568.0
2025-04-28 11:20:00,162.13,162.17,161.52,161.61,203827.0,161.9386,161.9785,161.3293,161.4192,203827.0
2025-04-28 11:25:00,161.59,161.6,161.23,161.32,177789.0,161.3992,161.4092,161.0396,161.1295,177789.0
2025-04-28 11:30:00,161.31,161.59,161.28,161.56,141485.0,161.1195,161.3992,161.0896,161.3692,141485.0
2025-04-28 11:35:00,161.51,161.79,161.45,161.74,124295.0,161.3193,161.599,161.2594,161.549,124295.0
2025-04-28 11:40:00,161.76,161.85,161.45,161.48,170830.0,161.569,161.6589,161.2594,161.2893,170830.0
2025-04-28 11:45:00,161.48,161.56,161.34,161.35,120962.0,161.2893,161.3692,161.1495,161.1595,120962.0
2025-04-28 11:50:00,161.37,161.61,161.29,161.29,127425.0,161.1794,161.4192,161.0995,161.0995,127425.0
2025-04-28 11:55:00,161.32,161.49,161.08,161.26,88493.0,161.1295,161.2993,160.8898,161.0696,88493.0
2025-04-28 12:00:00,161.24,161.26,160.97,161.17,145780.0,161.0496,161.0696,160.7799,160.9797,145780.0
2025-04-28 12:05:00,161.18,161.18,160.84,160.88,113068.0,160.9897,160.9897,160.6501,160.69,113068.0
2025-04-28 12:10:00,160.9,160.99,160.77,160.99,119288.0,160.71,160.7999,160.5802,160.7999,119288.0
2025-04-28 12:15:00,160.98,161.24,160.96,161.14,112736.0,160.7899,161.0496,160.7699,160.9497,112736.0
2025-04-28 12:20:00,161.12,161.16,160.7,160.88,84414.0,160.9297,160.9697,160.5102,160.69,84414.0
2025-04-28 12:25:00,160.86,160.93,160.59,160.7,104701.0,160.6701,160.74,160.4004,160.5102,104701.0
2025-04-28 12:30:00,160.7,160.97,160.69,160.86,82168.0,160.5102,160.7799,160.5003,160.6701,82168.0
2025-04-28 12:35:00,160.86,161.08,160.74,160.88,112745.0,160.6701,160.8898,160.5502,160.69,112745.0
2025-04-28 12:40:00,160.86,161.03,160.84,160.92,81884.0,160.6701,160.8398,160.6501,160.73,81884.0
2025-04-28 12:45:00,160.93,161.18,160.89,161.08,89504.0,160.74,160.9897,160.7,160.8898,89504.0
2025-04-28 12:50:00,161.08,161.08,160.81,160.89,63537.0,160.8898,160.8898,160.6201,160.7,63537.0
2025-04-28 12:55:00,160.89,160.91,160.69,160.77,100238.0,160.7,160.72,160.5003,160.5802,100238.0
2025-04-28 13:00:00,160.77,161.03,160.74,160.92,103877.0,160.5802,160.8398,160.5502,160.73,103877.0
2025-04-28 13:05:00,160.91,161.15,160.84,160.86,74696.0,160.72,160.9597,160.6501,160.6701,74696.0
2025-04-28 13:10:00,160.86,160.86,160.64,160.65,106230.0,160.6701,160.6701,160.4503,160.4603,106230.0
2025-04-28 13:15:00,160.66,160.95,160.51,160.93,93302.0,160.4703,160.7599,160.3205,160.74,93302.0
2025-04-28 13:20:00,160.95,160.95,160.71,160.79,64208.0,160.7599,160.7599,160.5202,160.6001,64208.0
2025-04-28 13:25:00,160.8,160.92,160.59,160.6,100449.0,160.6101,160.73,160.4004,160.4104,100449.0
2025-04-28 13:30:00,160.59,160.64,160.38,160.54,102743.0,160.4004,160.4503,160.1906,160.3504,102743.0
2025-04-28 13:35:00,160.54,160.73,160.44,160.7,74496.0,160.3504,160.5402,160.2505,160.5102,74496.0
2025-04-28 13:40:00,160.68,160.86,160.57,160.83,122669.0,160.4903,160.6701,160.3804,160.6401,122669.0
2025-04-28 13:45:00,160.83,161.05,160.82,160.99,105735.0,160.6401,160.8598,160.6301,160.7999,105735.0
2025-04-28 13:50:00,160.99,161.04,160.9,160.97,69417.0,160.7999,160.8498,160.71,160.7799,69417.0
2025-04-28 13:55:00,160.98,161.27,160.95,161.15,81694.0,160.7899,161.0796,160.7599,160.9597,81694.0
2025-04-28 14:00:00,161.16,161.31,161.06,161.25,101684.0,160.9697,161.1195,160.8698,161.0596,101684.0
2025-04-28 14:05:00,161.24,161.41,161.2,161.29,105098.0,161.0496,161.2194,161.0096,161.0995,105098.0
2025-04-28 14:10:00,161.3,161.34,160.94,161.0,109277.0,161.1095,161.1495,160.75,160.8099,109277.0
2025-04-28 14:15:00,161.02,161.08,160.82,160.89,87028.0,160.8299,160.8898,160.6301,160.7,87028.0
2025-04-28 14:20:00,160.89,161.11,160.82,161.09,112938.0,160.7,160.9198,160.6301,160.8998,112938.0
2025-04-28 14:25:00,161.09,161.3,161.06,161.19,112613.0,160.8998,161.1095,160.8698,160.9997,112613.0
2025-04-28 14:30:00,161.19,161.23,160.76,160.77,103283.0,160.9997,161.0396,160.5702,160.5802,103283.0
2025-04-28 14:35:00,160.77,160.96,160.72,160.94,88700.0,160.5802,160.7699,160.5302,160.75,88700.0
2025-04-28 14:40:00,160.94,160.98,160.78,160.86,93907.0,160.75,160.7899,160.5901,160.6701,93907.0
2025-04-28 14:45:00,160.87,161.0,160.77,160.97,88924.0,160.68,160.8099,160.5802,160.7799,88924.0
2025-04-28 14:50:00,160.97,161.23,160.97,161.13,101782.0,160.7799,161.0396,160.7799,160.9397,101782.0
2025-04-28 14:55:00,161.13,161.18,161.01,161.14,91392.0,160.9397,160.9897,160.8199,160.9497,91392.0
2025-04-28 15:00:00,161.14,161.5,161.09,161.44,137495.0,160.9497,161.3093,160.8998,161.2494,137495.0
2025-04-28 15:05:00,161.45,161.64,161.36,161.6,102820.0,161.2594,161.4491,161.1695,161.4092,102820.0
2025-04-28 15:10:00,161.61,161.65,161.26,161.52,83777.0,161.4192,161.4591,161.0696,161.3293,83777.0
2025-04-28 15:15:00,161.52,161.67,161.44,161.64,100244.0,161.3293,161.4791,161.2494,161.4491,100244.0
2025-04-28 15:20:00,161.64,161.99,161.62,161.97,90938.0,161.4491,161.7987,161.4292,161.7787,90938.0
2025-04-28 15:25:00,161.97,162.0,161.81,161.96,134285.0,161.7787,161.8087,161.6189,161.7688,134285.0
2025-04-28 15:30:00,161.94,162.01,161.88,161.98,168137.0,161.7488,161.8187,161.6888,161.7887,168137.0
2025-04-28 15:35:00,161.98,162.08,161.67,161.92,133765.0,161.7887,161.8886,161.4791,161.7288,133765.0
2025-04-28 15:40:00,161.92,162.08,161.84,162.03,128554.0,161.7288,161.8886,161.6489,161.8387,128554.0
2025-04-28 15:45:00,162.04,162.15,161.91,162.0,99138.0,161.8487,161.9585,161.7188,161.8087,99138.0
2025-04-28 15:50:00,162.02,162.63,162.02,162.43,290613.0,161.8287,162.438,161.8287,162.2382,290613.0
2025-04-28 15:55:00,162.42,162.73,162.3,162.37,665645.0,162.2282,162.5378,162.1084,162.1783,665645.0
2025-04-29 09:30:00,162.1,162.26,160.68,160.84,676659.0,161.9086,162.0684,160.4903,160.6501,676659.0
2025-04-29 09:35:00,160.82,160.97,159.62,159.71,417205.0,160.6301,160.7799,159.4315,159.5214,417205.0
2025-04-29 09:40:00,159.73,160.29,159.39,160.14,435989.0,159.5414,160.1007,159.2018,159.9509,435989.0
2025-04-29 09:45:00,160.15,160.39,159.83,160.28,369364.0,159.9609,160.2006,159.6413,160.0907,369364.0
2025-04-29 09:50:00,160.29,160.63,160.2,160.63,172501.0,160.1007,160.4403,160.0108,160.4403,172501.0
2025-04-29 09:55:00,160.63,160.75,160.17,160.41,231239.0,160.4403,160.5602,159.9809,160.2206,231239.0
2025-04-29 10:00:00,160.44,161.13,159.97,161.09,248930.0,160.2505,160.9397,159.7811,160.8998,248930.0
2025-04-29 10:05:00,161.08,161.96,161.06,161.86,254061.0,160.8898,161.7688,160.8698,161.6689,254061.0
2025-04-29 10:10:00,161.89,161.96,161.4,161.79,225741.0,161.6988,161.7688,161.2094,161.599,225741.0
2025-04-29 10:15:00,161.82,161.96,161.51,161.76,194795.0,161.6289,161.7688,161.3193,161.569,194795.0
2025-04-29 10:20:00,161.75,161.88,161.28,161.46,129559.0,161.559,161.6888,161.0896,161.2693,129559.0
2025-04-29 10:25:00,161.47,161.6,161.34,161.52,112361.0,161.2793,161.4092,161.1495,161.3293,112361.0
2025-04-29 10:30:00,161.5,162.02,161.47,162.01,130778.0,161.3093,161.8287,161.2793,161.8187,130778.0
2025-04-29 10:35:00,162.03,162.33,161.87,162.24,161410.0,161.8387,162.1383,161.6789,162.0484,161410.0
2025-04-29 10:40:00,162.29,162.38,161.94,161.98,100581.0,162.0984,162.1883,161.7488,161.7887,100581.0
2025-04-29 10:45:00,162.0,162.24,161.9,162.02,91889.0,161.8087,162.0484,161.7088,161.8287,91889.0
2025-04-29 10:50:00,162.05,162.1,161.76,162.03,79389.0,161.8586,161.9086,161.569,161.8387,79389.0
2025-04-29 10:55:00,162.05,162.33,162.02,162.19,79629.0,161.8586,162.1383,161.8287,161.9985,79629.0
2025-04-29 11:00:00,162.2,162.27,161.64,161.69,131457.0,162.0085,162.0784,161.4491,161.4991,131457.0
2025-04-29 11:05:00,161.71,162.04,161.7,161.94,76608.0,161.519,161.8487,161.5091,161.7488,76608.0
2025-04-29 11:10:00,161.95,161.97,161.45,161.55,60265.0,161.7588,161.7787,161.2594,161.3592,60265.0
2025-04-29 11:15:00,161.56,161.58,161.16,161.2,90381.0,161.3692,161.3892,160.9697,161.0096,90381.0
2025-04-29 11:20:00,161.18,161.31,161.09,161.1,100825.0,160.9897,161.1195,160.8998,160.9098,100825.0
2025-04-29 11:25:00,161.13,161.42,161.06,161.24,104847.0,160.9397,161.2294,160.8698,161.0496,104847.0
2025-04-29 11:30:00,161.24,161.3,160.82,161.0,116248.0,161.0496,161.1095,160.6301,160.8099,116248.0
2025-04-29 11:35:00,161.0,161.32,160.82,161.27,133251.0,160.8099,161.1295,160.6301,161.0796,133251.0
2025-04-29 11:40:00,161.27,161.51,161.22,161.51,84483.0,161.0796,161.3193,161.0296,161.3193,84483.0
2025-04-29 11:45:00,161.51,161.57,161.32,161.44,67318.0,161.3193,161.3792,161.1295,161.2494,67318.0
2025-04-29 11:50:00,161.44,161.7,161.41,161.67,92989.0,161.2494,161.5091,161.2194,161.4791,92989.0
2025-04-29 11:55:00,161.66,161.68,161.32,161.37,63293.0,161.4691,161.4891,161.1295,161.1794,63293.0
2025-04-29 12:00:00,161.42,161.65,161.32,161.64,79370.0,161.2294,161.4591,161.1295,161.4491,79370.0
2025-04-29 12:05:00,161.65,161.98,161.64,161.97,97797.0,161.4591,161.7887,161.4491,161.7787,97797.0
2025-04-29 12:10:00,161.95,162.0,161.77,161.83,70659.0,161.7588,161.8087,161.579,161.6389,70659.0
2025-04-29 12:15:00,161.85,161.98,161.7,161.75,51413.0,161.6589,161.7887,161.5091,161.559,51413.0
2025-04-29 12:20:00,161.73,161.86,161.66,161.79,87910.0,161.539,161.6689,161.4691,161.599,87910.0
2025-04-29 12:25:00,161.79,162.0,161.7,161.96,44348.0,161.599,161.8087,161.5091,161.7688,44348.0
2025-04-29 12:30:00,161.97,162.03,161.79,161.95,79648.0,161.7787,161.8387,161.599,161.7588,79648.0
2025-04-29 12:35:00,161.96,162.03,161.64,161.69,60450.0,161.7688,161.8387,161.4491,161.4991,60450.0
2025-04-29 12:40:00,161.72,162.08,161.72,162.02,71415.0,161.529,161.8886,161.529,161.8287,71415.0
2025-04-29 12:45:00,162.01,162.05,161.41,161.55,74979.0,161.8187,161.8586,161.2194,161.3592,74979.0
2025-04-29 12:50:00,161.55,161.66,161.45,161.57,44955.0,161.3592,161.4691,161.2594,161.3792,44955.0
2025-04-29 12:55:00,161.58,161.59,161.25,161.35,84656.0,161.3892,161.3992,161.0596,161.1595,84656.0
2025-04-29 13:00:00,161.35,161.46,161.28,161.4,77354.0,161.1595,161.2693,161.0896,161.2094,77354.0
2025-04-29 13:05:00,161.39,161.42,161.18,161.2,89605.0,161.1994,161.2294,160.9897,161.0096,89605.0
2025-04-29 13:10:00,161.2,161.27,161.05,161.19,93588.0,161.0096,161.0796,160.8598,160.9997,93588.0
2025-04-29 13:15:00,161.2,161.59,161.08,161.59,85865.0,161.0096,161.3992,160.8898,161.3992,85865.0
2025-04-29 13:20:00,161.58,161.71,161.51,161.62,58190.0,161.3892,161.519,161.3193,161.4292,58190.0
2025-04-29 13:25:00,161.63,161.7,161.42,161.55,74887.0,161.4391,161.5091,161.2294,161.3592,74887.0
2025-04-29 13:30:00,161.53,161.68,161.5,161.67,58357.0,161.3393,161.4891,161.3093,161.4791,58357.0
2025-04-29 13:35:00,161.65,161.96,161.64,161.96,67800.0,161.4591,161.7688,161.4491,161.7688,67800.0
2025-04-29 13:40:00,161.96,162.2,161.94,162.18,125490.0,161.7688,162.0085,161.7488,161.9885,125490.0
2025-04-29 13:45:00,162.18,162.68,162.13,162.63,166992.0,161.9885,162.4879,161.9386,162.438,166992.0
2025-04-29 13:50:00,162.61,162.66,162.26,162.38,83989.0,162.418,162.4679,162.0684,162.1883,83989.0
2025-04-29 13:55:00,162.38,162.46,162.28,162.32,82219.0,162.1883,162.2682,162.0884,162.1283,82219.0
2025-04-29 14:00:00,162.33,162.45,162.27,162.45,65781.0,162.1383,162.2582,162.0784,162.2582,65781.0
2025-04-29 14:05:00,162.43,162.49,161.95,161.99,80141.0,162.2382,162.2981,161.7588,161.7987,80141.0
2025-04-29 14:10:00,162.01,162.17,161.93,162.14,81286.0,161.8187,161.9785,161.7388,161.9485,81286.0
2025-04-29 14:15:00,162.16,162.42,162.15,162.33,106690.0,161.9685,162.2282,161.9585,162.1383,106690.0
2025-04-29 14:20:00,162.34,162.42,162.12,162.31,62814.0,162.1483,162.2282,161.9286,162.1183,62814.0
2025-04-29 14:25:00,162.3,162.5,162.23,162.44,69258.0,162.1084,162.3081,162.0384,162.2482,69258.0
2025-04-29 14:30:00,162.45,162.51,162.21,162.39,74751.0,162.2582,162.3181,162.0185,162.1982,74751.0
2025-04-29 14:35:00,162.4,162.55,162.37,162.53,51129.0,162.2082,162.3581,162.1783,162.3381,51129.0
2025-04-29 14:40:00,162.53,162.55,162.37,162.43,93148.0,162.3381,162.3581,162.1783,162.2382,93148.0
2025-04-29 14:45:00,162.43,162.44,162.26,162.38,63845.0,162.2382,162.2482,162.0684,162.1883,63845.0
2025-04-29 14:50:00,162.38,162.43,162.2,162.34,46352.0,162.1883,162.2382,162.0085,162.1483,46352.0
2025-04-29 14:55:00,162.33,162.37,162.05,162.08,68953.0,162.1383,162.1783,161.8586,161.8886,68953.0
2025-04-29 15:00:00,162.07,162.25,162.02,162.07,59337.0,161.8786,162.0584,161.8287,161.8786,59337.0
2025-04-29 15:05:00,162.07,162.49,162.01,162.35,94883.0,161.8786,162.2981,161.8187,162.1583,94883.0
2025-04-29 15:10:00,162.38,162.53,162.36,162.44,71420.0,162.1883,162.3381,162.1683,162.2482,71420.0
2025-04-29 15:15:00,162.45,162.47,162.33,162.4,61695.0,162.2582,162.2781,162.1383,162.2082,61695.0
2025-04-29 15:20:00,162.39,162.46,162.27,162.41,72239.0,162.1982,162.2682,162.0784,162.2182,72239.0
2025-04-29 15:25:00,162.4,162.48,162.19,162.2,90166.0,162.2082,162.2881,161.9985,162.0085,90166.0
2025-04-29 15:30:00,162.21,162.33,162.17,162.2,67442.0,162.0185,162.1383,161.9785,162.0085,67442.0
2025-04-29 15:35:00,162.2,162.22,162.01,162.16,103200.0,162.0085,162.0284,161.8187,161.9685,103200.0
2025-04-29 15:40:00,162.15,162.18,161.87,161.94,76363.0,161.9585,161.9885,161.6789,161.7488,76363.0
2025-04-29 15:45:00,161.92,162.3,161.84,162.28,82608.0,161.7288,162.1084,161.6489,162.0884,82608.0
2025-04-29 15:50:00,162.26,162.44,161.95,161.99,208262.0,162.0684,162.2482,161.7588,161.7987,208262.0
2025-04-29 15:55:00,162.0,162.25,161.81,162.04,482359.0,161.8087,162.0584,161.6189,161.8487,482359.0
2025-04-30 09:30:00,159.82,159.86,158.24,159.35,653744.0,159.6313,159.6712,158.0531,159.1618,653744.0
2025-04-30 09:35:00,159.33,159.46,158.43,158.54,202532.0,159.1419,159.2717,158.2429,158.3528,202532.0
2025-04-30 09:40:00,158.54,158.64,157.44,157.83,270261.0,158.3528,158.4527,157.2541,157.6436,270261.0
2025-04-30 09:45:00,157.8,158.14,157.45,158.12,173609.0,157.6137,157.9533,157.2641,157.9333,173609.0
2025-04-30 09:50:00,158.11,158.19,157.67,157.89,179426.0,157.9233,158.0032,157.4838,157.7036,179426.0
2025-04-30 09:55:00,157.91,158.04,157.15,157.52,251716.0,157.7235,157.8534,156.9644,157.334,251716.0
2025-04-30 10:00:00,157.56,158.32,157.39,158.15,234426.0,157.3739,158.133,157.2041,157.9633,234426.0
2025-04-30 10:05:00,158.17,158.67,158.14,158.62,179307.0,157.9832,158.4826,157.9533,158.4327,179307.0
2025-04-30 10:10:00,158.64,158.95,158.57,158.92,136989.0,158.4527,158.7623,158.3828,158.7323,136989.0
2025-04-30 10:15:00,158.94,158.99,158.59,158.88,117719.0,158.7523,158.8023,158.4027,158.6924,117719.0
2025-04-30 10:20:00,158.87,158.93,158.59,158.65,85437.0,158.6824,158.7423,158.4027,158.4627,85437.0
2025-04-30 10:25:00,158.63,158.95,158.49,158.86,193827.0,158.4427,158.7623,158.3028,158.6724,193827.0
2025-04-30 10:30:00,158.83,159.05,158.67,158.82,115245.0,158.6424,158.8622,158.4826,158.6325,115245.0
2025-04-30 10:35:00,158.81,158.81,158.36,158.59,126142.0,158.6225,158.6225,158.173,158.4027,126142.0
2025-04-30 10:40:00,158.59,158.82,158.25,158.72,101509.0,158.4027,158.6325,158.0631,158.5326,101509.0
2025-04-30 10:45:00,158.71,158.71,158.34,158.58,141304.0,158.5226,158.5226,158.153,158.3927,141304.0
2025-04-30 10:50:00,158.57,159.04,158.36,158.75,164087.0,158.3828,158.8522,158.173,158.5625,164087.0
2025-04-30 10:55:00,158.77,159.16,158.61,158.96,105752.0,158.5825,158.9721,158.4227,158.7723,105752.0
2025-04-30 11:00:00,158.96,159.5,158.93,159.26,144388.0,158.7723,159.3117,158.7423,159.0719,144388.0
2025-04-30 11:05:00,159.25,159.51,159.13,159.46,96604.0,159.062,159.3216,158.9421,159.2717,96604.0
2025-04-30 11:10:00,159.47,159.51,159.28,159.34,107718.0,159.2817,159.3216,159.0919,159.1518,107718.0
2025-04-30 11:15:00,159.34,159.5,159.2,159.44,131015.0,159.1518,159.3117,159.012,159.2517,131015.0
2025-04-30 11:20:00,159.43,159.6,159.2,159.23,124956.0,159.2417,159.4115,159.012,159.042,124956.0
2025-04-30 11:25:00,159.22,159.45,158.98,159.28,139733.0,159.032,159.2617,158.7923,159.0919,139733.0
2025-04-30 11:30:00,159.27,159.39,159.16,159.32,77134.0,159.0819,159.2018,158.9721,159.1319,77134.0
2025-04-30 11:35:00,159.33,159.38,158.99,159.03,131583.0,159.1419,159.1918,158.8023,158.8422,131583.0
2025-04-30 11:40:00,159.03,159.35,158.96,159.25,165813.0,158.8422,159.1618,158.7723,159.062,165813.0
2025-04-30 11:45:00,159.27,159.27,159.07,159.21,88383.0,159.0819,159.0819,158.8822,159.022,88383.0
2025-04-30 11:50:00,159.2,159.3,158.9,159.23,91580.0,159.012,159.1119,158.7124,159.042,91580.0
2025-04-30 11:55:00,159.23,159.4,158.93,159.24,82600.0,159.042,159.2118,158.7423,159.052,82600.0
2025-04-30 12:00:00,159.23,159.29,159.0,159.2,68630.0,159.042,159.1019,158.8122,159.012,68630.0
2025-04-30 12:05:00,159.2,159.39,159.05,159.08,138557.0,159.012,159.2018,158.8622,158.8922,138557.0
2025-04-30 12:10:00,159.09,159.23,158.96,159.04,137415.0,158.9021,159.042,158.7723,158.8522,137415.0
2025-04-30 12:15:00,159.06,159.36,159.06,159.22,73495.0,158.8722,159.1718,158.8722,159.032,73495.0
2025-04-30 12:20:00,159.22,159.24,158.91,158.93,65971.0,159.032,159.052,158.7224,158.7423,65971.0
2025-04-30 12:25:00,158.92,159.05,158.83,158.96,93969.0,158.7323,158.8622,158.6424,158.7723,93969.0
2025-04-30 12:30:00,158.96,159.01,158.72,158.77,89335.0,158.7723,158.8222,158.5326,158.5825,89335.0
2025-04-30 12:35:00,158.76,159.21,158.73,159.14,92638.0,158.5725,159.022,158.5426,158.9521,92638.0
2025-04-30 12:40:00,159.14,159.25,158.97,159.04,90189.0,158.9521,159.062,158.7823,158.8522,90189.0
2025-04-30 12:45:00,159.05,159.09,158.87,158.96,57682.0,158.8622,158.9021,158.6824,158.7723,57682.0
2025-04-30 12:50:00,158.97,159.18,158.93,159.18,61704.0,158.7823,158.992,158.7423,158.992,61704.0
2025-04-30 12:55:00,159.16,159.23,159.01,159.23,92134.0,158.9721,159.042,158.8222,159.042,92134.0
2025-04-30 13:00:00,159.22,159.33,159.07,159.11,72355.0,159.032,159.1419,158.8822,158.9221,72355.0
2025-04-30 13:05:00,159.11,159.11,158.68,158.78,83084.0,158.9221,158.9221,158.4926,158.5925,83084.0
2025-04-30 13:10:00,158.77,158.77,158.38,158.51,123569.0,158.5825,158.5825,158.193,158.3228,123569.0
2025-04-30 13:15:00,158.5,159.04,158.5,158.95,79745.0,158.3128,158.8522,158.3128,158.7623,79745.0
2025-04-30 13:20:00,158.97,159.06,158.94,159.01,43966.0,158.7823,158.8722,158.7523,158.8222,43966.0
2025-04-30 13:25:00,159.02,159.45,159.02,159.44,73702.0,158.8322,159.2617,158.8322,159.2517,73702.0
2025-04-30 13:30:00,159.43,159.44,159.13,159.31,111351.0,159.2417,159.2517,158.9421,159.1219,111351.0
2025-04-30 13:35:00,159.32,159.48,159.2,159.22,137504.0,159.1319,159.2917,159.012,159.032,137504.0
2025-04-30 13:40:00,159.23,159.31,159.13,159.31,77900.0,159.042,159.1219,158.9421,159.1219,77900.0
2025-04-30 13:45:00,159.3,159.31,159.03,159.15,60233.0,159.1119,159.1219,158.8422,158.9621,60233.0
2025-04-30 13:50:00,159.15,159.37,159.14,159.34,79006.0,158.9621,159.1818,158.9521,159.1518,79006.0
2025-04-30 13:55:00,159.35,159.36,159.1,159.16,46101.0,159.1618,159.1718,158.9121,158.9721,46101.0
2025-04-30 14:00:00,159.18,159.28,159.0,159.23,71359.0,158.992,159.0919,158.8122,159.042,71359.0
2025-04-30 14:05:00,159.27,160.21,159.12,159.71,225748.0,159.0819,160.0208,158.9321,159.5214,225748.0
2025-04-30 14:10:00,159.65,160.16,159.59,159.66,94967.0,159.4615,159.9709,159.4016,159.4715,94967.0
2025-04-30 14:15:00,159.64,159.91,159.59,159.74,54474.0,159.4515,159.7212,159.4016,159.5514,54474.0
2025-04-30 14:20:00,159.75,159.82,159.52,159.67,59844.0,159.5614,159.6313,159.3316,159.4815,59844.0
2025-04-30 14:25:00,159.68,159.76,159.18,159.39,79900.0,159.4914,159.5713,158.992,159.2018,79900.0
2025-04-30 14:30:00,159.39,159.6,159.36,159.41,71057.0,159.2018,159.4115,159.1718,159.2218,71057.0
2025-04-30 14:35:00,159.38,159.39,159.12,159.13,75372.0,159.1918,159.2018,158.9321,158.9421,75372.0
2025-04-30 14:40:00,159.11,159.4,159.11,159.22,100902.0,158.9221,159.2118,158.9221,159.032,100902.0
2025-04-30 14:45:00,159.22,159.6,159.17,159.53,91653.0,159.032,159.4115,158.982,159.3416,91653.0
2025-04-30 14:50:00,159.53,159.61,159.4,159.46,71530.0,159.3416,159.4215,159.2118,159.2717,71530.0
2025-04-30 14:55:00,159.47,159.61,159.24,159.28,49870.0,159.2817,159.4215,159.052,159.0919,49870.0
2025-04-30 15:00:00,159.28,159.63,159.28,159.57,54727.0,159.0919,159.4415,159.0919,159.3816,54727.0
2025-04-30 15:05:00,159.57,159.67,159.48,159.53,71182.0,159.3816,159.4815,159.2917,159.3416,71182.0
2025-04-30 15:10:00,159.54,159.67,159.44,159.66,66185.0,159.3516,159.4815,159.2517,159.4715,66185.0
2025-04-30 15:15:00,159.67,159.7,159.45,159.46,92464.0,159.4815,159.5114,159.2617,159.2717,92464.0
2025-04-30 15:20:00,159.45,159.68,159.42,159.55,91672.0,159.2617,159.4914,159.2318,159.3616,91672.0
2025-04-30 15:25:00,159.54,159.63,159.28,159.42,91973.0,159.3516,159.4415,159.0919,159.2318,91973.0
2025-04-30 15:30:00,159.41,159.59,159.39,159.56,100046.0,159.2218,159.4016,159.2018,159.3716,100046.0
2025-04-30 15:35:00,159.57,159.94,159.52,159.78,119711.0,159.3816,159.7511,159.3316,159.5913,119711.0
2025-04-30 15:40:00,159.8,160.12,159.72,160.05,153595.0,159.6113,159.9309,159.5314,159.861,153595.0
2025-04-30 15:45:00,160.06,160.42,160.06,160.34,150234.0,159.871,160.2306,159.871,160.1507,150234.0
2025-04-30 15:50:00,160.35,161.17,160.31,160.87,299264.0,160.1607,160.9797,160.1207,160.68,299264.0
2025-04-30 15:55:00,160.82,161.38,160.72,160.86,1029224.0,160.6301,161.1894,160.5302,160.6701,1029224.0
2025-05-01 09:30:00,162.53,163.2,162.04,162.16,710124.0,162.3381,163.0073,161.8487,161.9685,710124.0
2025-05-01 09:35:00,162.16,162.68,161.73,162.43,311847.0,161.9685,162.4879,161.539,162.2382,311847.0
2025-05-01 09:40:00,162.43,162.54,161.35,161.84,258694.0,162.2382,162.3481,161.1595,161.6489,258694.0
2025-05-01 09:45:00,161.86,162.53,161.71,162.46,184144.0,161.6689,162.3381,161.519,162.2682,184144.0
2025-05-01 09:50:00,162.46,162.56,161.92,162.02,236700.0,162.2682,162.368,161.7288,161.8287,236700.0
2025-05-01 09:55:00,161.99,162.0,161.4,161.44,231361.0,161.7987,161.8087,161.2094,161.2494,231361.0
2025-05-01 10:00:00,161.52,162.3,161.35,161.5,280559.0,161.3293,162.1084,161.1595,161.3093,280559.0
2025-05-01 10:05:00,161.51,161.78,161.1,161.22,218327.0,161.3193,161.589,160.9098,161.0296,218327.0
2025-05-01 10:10:00,161.23,161.96,160.93,161.96,243726.0,161.0396,161.7688,160.74,161.7688,243726.0
2025-05-01 10:15:00,161.96,162.22,161.9,161.97,191410.0,161.7688,162.0284,161.7088,161.7787,191410.0
2025-05-01 10:20:00,161.96,162.43,161.94,162.3,117391.0,161.7688,162.2382,161.7488,162.1084,117391.0
2025-05-01 10:25:00,162.32,162.44,162.05,162.44,89212.0,162.1283,162.2482,161.8586,162.2482,89212.0
2025-05-01 10:30:00,162.42,162.45,162.19,162.43,119917.0,162.2282,162.2582,161.9985,162.2382,119917.0
2025-05-01 10:35:00,162.44,162.82,162.35,162.79,165684.0,162.2482,162.6277,162.1583,162.5978,165684.0
2025-05-01 10:40:00,162.83,162.94,162.74,162.87,133196.0,162.6377,162.7476,162.5478,162.6777,133196.0
2025-05-01 10:45:00,162.88,163.1,162.83,163.03,150199.0,162.6877,162.9074,162.6377,162.8375,150199.0
2025-05-01 10:50:00,163.03,163.14,162.79,162.96,130900.0,162.8375,162.9474,162.5978,162.7676,130900.0
2025-05-01 10:55:00,162.97,163.37,162.96,163.35,169292.0,162.7776,163.1771,162.7676,163.1571,169292.0
2025-05-01 11:00:00,163.35,163.45,163.18,163.33,171589.0,163.1571,163.257,162.9873,163.1371,171589.0
2025-05-01 11:05:00,163.34,163.71,163.33,163.69,177868.0,163.1471,163.5167,163.1371,163.4967,177868.0
2025-05-01 11:10:00,163.68,163.94,163.68,163.78,189240.0,163.4867,163.7464,163.4867,163.5866,189240.0
2025-05-01 11:15:00,163.77,163.91,163.39,163.51,155455.0,163.5766,163.7164,163.1971,163.3169,155455.0
2025-05-01 11:20:00,163.49,163.49,163.34,163.41,87113.0,163.2969,163.2969,163.1471,163.217,87113.0
2025-05-01 11:25:00,163.42,163.48,163.29,163.37,119558.0,163.227,163.287,163.0972,163.1771,119558.0
2025-05-01 11:30:00,163.38,163.4,162.98,163.08,127957.0,163.1871,163.2071,162.7875,162.8874,127957.0
2025-05-01 11:35:00,163.08,163.3,163.04,163.21,93360.0,162.8874,163.1072,162.8475,163.0173,93360.0
2025-05-01 11:40:00,163.23,163.33,163.05,163.28,157263.0,163.0373,163.1371,162.8575,163.0872,157263.0
2025-05-01 11:45:00,163.28,163.47,163.19,163.25,83127.0,163.0872,163.277,162.9973,163.0572,83127.0
2025-05-01 11:50:00,163.26,163.3,163.03,163.13,74546.0,163.0672,163.1072,162.8375,162.9374,74546.0
2025-05-01 11:55:00,163.1,163.11,162.51,162.63,141024.0,162.9074,162.9174,162.3181,162.438,141024.0
2025-05-01 12:00:00,162.67,162.81,162.53,162.67,112235.0,162.4779,162.6177,162.3381,162.4779,112235.0
2025-05-01 12:05:00,162.67,163.08,162.65,163.06,120456.0,162.4779,162.8874,162.4579,162.8675,120456.0
2025-05-01 12:10:00,163.06,163.09,162.76,162.76,98925.0,162.8675,162.8974,162.5678,162.5678,98925.0
2025-05-01 12:15:00,162.76,162.76,162.26,162.56,121276.0,162.5678,162.5678,162.0684,162.368,121276.0
2025-05-01 12:20:00,162.55,162.65,162.41,162.44,75437.0,162.3581,162.4579,162.2182,162.2482,75437.0
2025-05-01 12:25:00,162.45,162.79,162.4,162.52,96577.0,162.2582,162.5978,162.2082,162.3281,96577.0
2025-05-01 12:30:00,162.55,162.64,162.38,162.62,100259.0,162.3581,162.4479,162.1883,162.428,100259.0
2025-05-01 12:35:00,162.62,162.82,162.52,162.7,91428.0,162.428,162.6277,162.3281,162.5079,91428.0
2025-05-01 12:40:00,162.68,162.68,162.35,162.57,71616.0,162.4879,162.4879,162.1583,162.378,71616.0
2025-05-01 12:45:00,162.55,162.57,162.2,162.27,115425.0,162.3581,162.378,162.0085,162.0784,115425.0
2025-05-01 12:50:00,162.27,162.44,162.11,162.17,100453.0,162.0784,162.2482,161.9186,161.9785,100453.0
2025-05-01 12:55:00,162.18,162.33,162.12,162.23,97884.0,161.9885,162.1383,161.9286,162.0384,97884.0
2025-05-01 13:00:00,162.26,162.64,162.19,162.64,132351.0,162.0684,162.4479,161.9985,162.4479,132351.0
2025-05-01 13:05:00,162.63,163.02,162.59,162.96,85742.0,162.438,162.8275,162.398,162.7676,85742.0
2025-05-01 13:10:00,162.97,163.01,162.9,162.97,103235.0,162.7776,162.8175,162.7076,162.7776,103235.0
2025-05-01 13:15:00,162.98,163.26,162.96,163.19,140905.0,162.7875,163.0672,162.7676,162.9973,140905.0
2025-05-01 13:20:00,163.19,163.22,163.0,163.03,85408.0,162.9973,163.0273,162.8075,162.8375,85408.0
2025-05-01 13:25:00,163.03,163.15,162.75,162.93,97230.0,162.8375,162.9573,162.5578,162.7376,97230.0
2025-05-01 13:30:00,162.94,163.05,162.84,163.05,65481.0,162.7476,162.8575,162.6477,162.8575,65481.0
2025-05-01 13:35:00,163.04,163.12,162.99,163.11,62063.0,162.8475,162.9274,162.7975,162.9174,62063.0
2025-05-01 13:40:00,163.1,163.11,162.79,162.84,120494.0,162.9074,162.9174,162.5978,162.6477,120494.0
2025-05-01 13:45:00,162.83,163.09,162.72,163.08,54962.0,162.6377,162.8974,162.5279,162.8874,54962.0
2025-05-01 13:50:00,163.07,163.33,162.96,163.25,116417.0,162.8774,163.1371,162.7676,163.0572,116417.0
2025-05-01 13:55:00,163.25,163.34,163.15,163.22,65877.0,163.0572,163.1471,162.9573,163.0273,65877.0
2025-05-01 14:00:00,163.24,163.48,163.21,163.42,84579.0,163.0472,163.287,163.0173,163.227,84579.0
2025-05-01 14:05:00,163.41,163.7,163.38,163.67,93657.0,163.217,163.5067,163.1871,163.4767,93657.0
2025-05-01 14:10:00,163.66,163.7,163.45,163.48,85456.0,163.4667,163.5067,163.257,163.287,85456.0
2025-05-01 14:15:00,163.47,163.71,163.46,163.59,87985.0,163.277,163.5167,163.267,163.3968,87985.0
2025-05-01 14:20:00,163.59,163.6,163.14,163.15,103660.0,163.3968,163.4068,162.9474,162.9573,103660.0
2025-05-01 14:25:00,163.15,163.4,163.13,163.38,108042.0,162.9573,163.2071,162.9374,163.1871,108042.0
2025-05-01 14:30:00,163.39,163.49,163.35,163.44,90774.0,163.1971,163.2969,163.1571,163.247,90774.0
2025-05-01 14:35:00,163.45,163.47,163.29,163.47,94472.0,163.257,163.277,163.0972,163.277,94472.0
2025-05-01 14:40:00,163.47,163.56,163.37,163.53,64793.0,163.277,163.3669,163.1771,163.3369,64793.0
2025-05-01 14:45:00,163.53,163.69,163.47,163.61,124848.0,163.3369,163.4967,163.277,163.4168,124848.0
2025-05-01 14:50:00,163.63,163.65,163.33,163.4,74377.0,163.4368,163.4568,163.1371,163.2071,74377.0
2025-05-01 14:55:00,163.39,163.5,163.32,163.33,55334.0,163.1971,163.3069,163.1271,163.1371,55334.0
2025-05-01 15:00:00,163.34,163.37,163.13,163.34,60341.0,163.1471,163.1771,162.9374,163.1471,60341.0
2025-05-01 15:05:00,163.35,163.37,163.16,163.17,58699.0,163.1571,163.1771,162.9673,162.9773,58699.0
2025-05-01 15:10:00,163.17,163.32,163.0,163.26,82470.0,162.9773,163.1271,162.8075,163.0672,82470.0
2025-05-01 15:15:00,163.26,163.31,163.12,163.17,152426.0,163.0672,163.1172,162.9274,162.9773,152426.0
2025-05-01 15:20:00,163.16,163.3,163.12,163.22,112456.0,162.9673,163.1072,162.9274,163.0273,112456.0
2025-05-01 15:25:00,163.22,163.31,163.17,163.28,97103.0,163.0273,163.1172,162.9773,163.0872,97103.0
2025-05-01 15:30:00,163.27,163.36,163.18,163.19,114122.0,163.0772,163.1671,162.9873,162.9973,114122.0
2025-05-01 15:35:00,163.19,163.2,162.97,163.09,108077.0,162.9973,163.0073,162.7776,162.8974,108077.0
2025-05-01 15:40:00,163.08,163.16,162.9,163.0,161204.0,162.8874,162.9673,162.7076,162.8075,161204.0
2025-05-01 15:45:00,162.99,163.24,162.97,163.11,142315.0,162.7975,163.0472,162.7776,162.9174,142315.0
2025-05-01 15:50:00,163.12,163.27,162.63,162.88,603521.0,162.9274,163.0772,162.438,162.6877,603521.0
2025-05-01 15:55:00,162.87,163.09,162.66,162.76,922325.0,162.6777,162.8974,162.4679,162.5678,922325.0
2025-05-02 09:30:00,164.92,165.25,164.27,164.61,743864.0,164.7253,165.0549,164.076,164.4156,743864.0
2025-05-02 09:35:00,164.63,164.87,164.06,164.82,234903.0,164.4356,164.6753,163.8663,164.6254,234903.0
2025-05-02 09:40:00,164.83,164.95,164.58,164.79,311463.0,164.6354,164.7552,164.3857,164.5954,311463.0
2025-05-02 09:45:00,164.8,165.04,164.1,164.17,254396.0,164.6054,164.8451,163.9062,163.9761,254396.0
2025-05-02 09:50:00,164.2,164.47,163.66,164.27,287042.0,164.0061,164.2758,163.4667,164.076,287042.0
2025-05-02 09:55:00,164.3,164.59,164.24,164.43,141542.0,164.106,164.3956,164.0461,164.2358,141542.0
2025-05-02 10:00:00,164.43,165.01,164.25,164.84,141496.0,164.2358,164.8152,164.056,164.6454,141496.0
2025-05-02 10:05:00,164.89,165.04,164.85,164.95,136425.0,164.6953,164.8451,164.6553,164.7552,136425.0
2025-05-02 10:10:00,164.94,165.44,164.89,165.4,185983.0,164.7452,165.2446,164.6953,165.2047,185983.0
2025-05-02 10:15:00,165.41,165.68,165.34,165.39,166786.0,165.2147,165.4844,165.1448,165.1947,166786.0
2025-05-02 10:20:00,165.39,165.66,165.14,165.65,140760.0,165.1947,165.4644,164.945,165.4544,140760.0
2025-05-02 10:25:00,165.63,165.98,165.55,165.95,186300.0,165.4344,165.784,165.3545,165.754,186300.0
2025-05-02 10:30:00,165.95,166.01,165.61,165.86,159570.0,165.754,165.814,165.4144,165.6641,159570.0
2025-05-02 10:35:00,165.86,165.97,165.67,165.84,84930.0,165.6641,165.774,165.4744,165.6442,84930.0
2025-05-02 10:40:00,165.84,165.86,165.43,165.5,80157.0,165.6442,165.6641,165.2347,165.3046,80157.0
2025-05-02 10:45:00,165.52,165.82,165.42,165.81,148666.0,165.3245,165.6242,165.2247,165.6142,148666.0
2025-05-02 10:50:00,165.81,166.02,165.72,165.9,121443.0,165.6142,165.824,165.5243,165.7041,121443.0
2025-05-02 10:55:00,165.91,166.13,165.85,166.11,79170.0,165.7141,165.9338,165.6542,165.9139,79170.0
2025-05-02 11:00:00,166.12,166.21,165.94,166.06,101629.0,165.9238,166.0137,165.7441,165.8639,101629.0
2025-05-02 11:05:00,166.07,166.32,165.99,166.2,92737.0,165.8739,166.1236,165.794,166.0037,92737.0
2025-05-02 11:10:00,166.2,166.45,166.17,166.39,100380.0,166.0037,166.2534,165.9738,166.1935,100380.0
2025-05-02 11:15:00,166.36,166.45,166.19,166.22,98557.0,166.1636,166.2534,165.9938,166.0237,98557.0
2025-05-02 11:20:00,166.22,166.25,165.85,165.94,136510.0,166.0237,166.0537,165.6542,165.7441,136510.0
2025-05-02 11:25:00,165.94,165.95,165.57,165.58,94804.0,165.7441,165.754,165.3745,165.3845,94804.0
2025-05-02 11:30:00,165.58,165.77,165.43,165.58,142977.0,165.3845,165.5743,165.2347,165.3845,142977.0
2025-05-02 11:35:00,165.58,165.86,165.57,165.86,66731.0,165.3845,165.6641,165.3745,165.6641,66731.0
2025-05-02 11:40:00,165.88,165.88,165.73,165.86,55840.0,165.6841,165.6841,165.5343,165.6641,55840.0
2025-05-02 11:45:00,165.85,165.9,165.71,165.74,107854.0,165.6542,165.7041,165.5143,165.5443,107854.0
2025-05-02 11:50:00,165.73,165.76,165.42,165.46,123557.0,165.5343,165.5643,165.2247,165.2646,123557.0
2025-05-02 11:55:00,165.5,165.64,165.49,165.56,67362.0,165.3046,165.4444,165.2946,165.3645,67362.0
2025-05-02 12:00:00,165.55,166.05,165.34,166.02,277441.0,165.3545,165.8539,165.1448,165.824,277441.0
2025-05-02 12:05:00,166.0,166.09,165.79,165.86,110798.0,165.804,165.8939,165.5942,165.6641,110798.0
2025-05-02 12:10:00,165.85,166.2,165.85,166.11,150353.0,165.6542,166.0037,165.6542,165.9139,150353.0
2025-05-02 12:15:00,166.12,166.14,165.94,166.11,96086.0,165.9238,165.9438,165.7441,165.9139,96086.0
2025-05-02 12:20:00,166.1,166.21,166.01,166.05,130778.0,165.9039,166.0137,165.814,165.8539,130778.0
2025-05-02 12:25:00,166.06,166.14,165.95,165.97,99458.0,165.8639,165.9438,165.754,165.774,99458.0
2025-05-02 12:30:00,165.98,166.38,165.97,166.37,117031.0,165.784,166.1835,165.774,166.1735,117031.0
2025-05-02 12:35:00,166.36,166.56,166.35,166.53,158661.0,166.1636,166.3633,166.1536,166.3334,158661.0
2025-05-02 12:40:00,166.54,166.68,166.33,166.62,117158.0,166.3433,166.4832,166.1336,166.4232,117158.0
2025-05-02 12:45:00,166.63,166.7,166.25,166.28,69596.0,166.4332,166.5032,166.0537,166.0837,69596.0
2025-05-02 12:50:00,166.29,166.35,166.17,166.2,74558.0,166.0936,166.1536,165.9738,166.0037,74558.0
2025-05-02 12:55:00,166.2,166.23,166.1,166.15,47057.0,166.0037,166.0337,165.9039,165.9538,47057.0
2025-05-02 13:00:00,166.17,166.24,166.03,166.09,72660.0,165.9738,166.0437,165.8339,165.8939,72660.0
2025-05-02 13:05:00,166.09,166.14,165.79,165.85,93067.0,165.8939,165.9438,165.5942,165.6542,93067.0
2025-05-02 13:10:00,165.86,165.93,165.75,165.9,53451.0,165.6641,165.7341,165.5543,165.7041,53451.0
2025-05-02 13:15:00,165.89,165.93,165.74,165.81,63853.0,165.6941,165.7341,165.5443,165.6142,63853.0
2025-05-02 13:20:00,165.79,165.96,165.75,165.8,64861.0,165.5942,165.764,165.5543,165.6042,64861.0
2025-05-02 13:25:00,165.81,165.89,165.76,165.78,48735.0,165.6142,165.6941,165.5643,165.5842,48735.0
2025-05-02 13:30:00,165.78,165.83,165.71,165.74,48763.0,165.5842,165.6342,165.5143,165.5443,48763.0
2025-05-02 13:35:00,165.75,165.9,165.74,165.84,55943.0,165.5543,165.7041,165.5443,165.6442,55943.0
2025-05-02 13:40:00,165.84,165.9,165.68,165.88,71350.0,165.6442,165.7041,165.4844,165.6841,71350.0
2025-05-02 13:45:00,165.89,166.05,165.73,165.82,96212.0,165.6941,165.8539,165.5343,165.6242,96212.0
2025-05-02 13:50:00,165.81,166.04,165.73,165.99,52118.0,165.6142,165.8439,165.5343,165.794,52118.0
2025-05-02 13:55:00,166.01,166.05,165.93,166.05,38908.0,165.814,165.8539,165.7341,165.8539,38908.0
2025-05-02 14:00:00,166.04,166.2,166.01,166.2,58448.0,165.8439,166.0037,165.814,166.0037,58448.0
2025-05-02 14:05:00,166.21,166.25,166.14,166.18,62151.0,166.0137,166.0537,165.9438,165.9838,62151.0
2025-05-02 14:10:00,166.16,166.23,166.09,166.12,51533.0,165.9638,166.0337,165.8939,165.9238,51533.0
2025-05-02 14:15:00,166.12,166.16,166.05,166.13,45020.0,165.9238,165.9638,165.8539,165.9338,45020.0
2025-05-02 14:20:00,166.13,166.22,166.04,166.2,61483.0,165.9338,166.0237,165.8439,166.0037,61483.0
2025-05-02 14:25:00,166.19,166.24,166.14,166.14,52651.0,165.9938,166.0437,165.9438,165.9438,52651.0
2025-05-02 14:30:00,166.15,166.26,166.12,166.26,57971.0,165.9538,166.0637,165.9238,166.0637,57971.0
2025-05-02 14:35:00,166.26,166.38,166.22,166.31,68024.0,166.0637,166.1835,166.0237,166.1136,68024.0
2025-05-02 14:40:00,166.32,166.33,166.17,166.25,57225.0,166.1236,166.1336,165.9738,166.0537,57225.0
2025-05-02 14:45:00,166.25,166.28,165.78,165.81,79913.0,166.0537,166.0837,165.5842,165.6142,79913.0
2025-05-02 14:50:00,165.81,166.02,165.68,165.97,88367.0,165.6142,165.824,165.4844,165.774,88367.0
2025-05-02 14:55:00,165.96,166.02,165.79,165.83,53070.0,165.764,165.824,165.5942,165.6342,53070.0
2025-05-02 15:00:00,165.83,165.84,165.54,165.55,79070.0,165.6342,165.6442,165.3445,165.3545,79070.0
2025-05-02 15:05:00,165.55,165.87,165.43,165.84,100194.0,165.3545,165.6741,165.2347,165.6442,100194.0
2025-05-02 15:10:00,165.83,165.86,165.65,165.75,75960.0,165.6342,165.6641,165.4544,165.5543,75960.0
2025-05-02 15:15:00,165.74,166.0,165.71,165.97,70296.0,165.5443,165.804,165.5143,165.774,70296.0
2025-05-02 15:20:00,165.97,166.1,165.95,166.02,89998.0,165.774,165.9039,165.754,165.824,89998.0
2025-05-02 15:25:00,166.01,166.08,165.87,165.88,76319.0,165.814,165.8839,165.6741,165.6841,76319.0
2025-05-02 15:30:00,165.88,165.93,165.73,165.86,95476.0,165.6841,165.7341,165.5343,165.6641,95476.0
2025-05-02 15:35:00,165.87,165.92,165.71,165.88,137894.0,165.6741,165.7241,165.5143,165.6841,137894.0
2025-05-02 15:40:00,165.87,165.96,165.8,165.84,141826.0,165.6741,165.764,165.6042,165.6442,141826.0
2025-05-02 15:45:00,165.85,165.88,165.4,165.47,193673.0,165.6542,165.6841,165.2047,165.2746,193673.0
2025-05-02 15:50:00,165.45,165.94,165.42,165.84,233444.0,165.2546,165.7441,165.2247,165.6442,233444.0
2025-05-02 15:55:00,165.83,166.05,165.53,165.79,580376.0,165.6342,165.8539,165.3345,165.5942,580376.0
2025-05-05 09:30:00,164.65,165.75,164.47,165.64,637317.0,164.4556,165.5543,164.2758,165.4444,637317.0
2025-05-05 09:35:00,165.65,166.43,165.63,165.83,280705.0,165.4544,166.2335,165.4344,165.6342,280705.0
2025-05-05 09:40:00,165.83,166.2,165.35,166.2,156196.0,165.6342,166.0037,165.1547,166.0037,156196.0
2025-05-05 09:45:00,166.15,166.92,166.08,166.86,294972.0,165.9538,166.7229,165.8839,166.663,294972.0
2025-05-05 09:50:00,166.87,166.9,166.16,166.45,132963.0,166.673,166.7029,165.9638,166.2534,132963.0
2025-05-05 09:55:00,166.43,166.57,166.21,166.29,91851.0,166.2335,166.3733,166.0137,166.0936,91851.0
2025-05-05 10:00:00,166.32,166.89,166.31,166.43,180309.0,166.1236,166.6929,166.1136,166.2335,180309.0
2025-05-05 10:05:00,166.43,166.71,166.18,166.58,84653.0,166.2335,166.5131,165.9838,166.3833,84653.0
2025-05-05 10:10:00,166.64,166.78,166.44,166.49,96681.0,166.4432,166.5831,166.2435,166.2934,96681.0
2025-05-05 10:15:00,166.5,166.73,166.42,166.61,72649.0,166.3034,166.5331,166.2235,166.4133,72649.0
2025-05-05 10:20:00,166.63,166.75,166.44,166.5,87843.0,166.4332,166.5531,166.2435,166.3034,87843.0
2025-05-05 10:25:00,166.52,166.85,166.5,166.64,146786.0,166.3234,166.653,166.3034,166.4432,146786.0
2025-05-05 10:30:00,166.68,166.68,166.26,166.28,118054.0,166.4832,166.4832,166.0637,166.0837,118054.0
2025-05-05 10:35:00,166.29,166.63,166.19,166.53,129202.0,166.0936,166.4332,165.9938,166.3334,129202.0
2025-05-05 10:40:00,166.53,166.69,166.36,166.56,90816.0,166.3334,166.4932,166.1636,166.3633,90816.0
2025-05-05 10:45:00,166.57,166.74,166.54,166.67,94661.0,166.3733,166.5431,166.3433,166.4732,94661.0
2025-05-05 10:50:00,166.68,166.82,166.62,166.8,83603.0,166.4832,166.623,166.4232,166.603,83603.0
2025-05-05 10:55:00,166.77,166.95,166.74,166.86,91726.0,166.5731,166.7529,166.5431,166.663,91726.0
2025-05-05 11:00:00,166.85,166.93,166.72,166.86,101444.0,166.653,166.7329,166.5231,166.663,101444.0
2025-05-05 11:05:00,166.86,166.88,166.47,166.54,77603.0,166.663,166.6829,166.2734,166.3433,77603.0
2025-05-05 11:10:00,166.55,166.67,166.37,166.46,61520.0,166.3533,166.4732,166.1735,166.2634,61520.0
2025-05-05 11:15:00,166.43,166.45,166.31,166.45,55185.0,166.2335,166.2534,166.1136,166.2534,55185.0
2025-05-05 11:20:00,166.43,166.58,166.32,166.39,62195.0,166.2335,166.3833,166.1236,166.1935,62195.0
2025-05-05 11:25:00,166.39,166.39,166.1,166.22,93318.0,166.1935,166.1935,165.9039,166.0237,93318.0
2025-05-05 11:30:00,166.22,166.3,166.11,166.16,98704.0,166.0237,166.1036,165.9139,165.9638,98704.0
2025-05-05 11:35:00,166.17,166.22,165.89,165.94,93031.0,165.9738,166.0237,165.6941,165.7441,93031.0
2025-05-05 11:40:00,165.94,166.11,165.93,166.09,46919.0,165.7441,165.9139,165.7341,165.8939,46919.0
2025-05-05 11:45:00,166.09,166.19,165.94,166.02,58891.0,165.8939,165.9938,165.7441,165.824,58891.0
2025-05-05 11:50:00,166.01,166.35,166.0,166.3,64223.0,165.814,166.1536,165.804,166.1036,64223.0
2025-05-05 11:55:00,166.3,166.43,166.22,166.43,52229.0,166.1036,166.2335,166.0237,166.2335,52229.0
2025-05-05 12:00:00,166.44,166.52,166.35,166.51,49411.0,166.2435,166.3234,166.1536,166.3134,49411.0
2025-05-05 12:05:00,166.5,166.67,166.47,166.47,94411.0,166.3034,166.4732,166.2734,166.2734,94411.0
2025-05-05 12:10:00,166.48,166.52,166.33,166.38,46282.0,166.2834,166.3234,166.1336,166.1835,46282.0
2025-05-05 12:15:00,166.38,166.57,166.37,166.56,39705.0,166.1835,166.3733,166.1735,166.3633,39705.0
2025-05-05 12:20:00,166.56,166.6,166.44,166.49,48601.0,166.3633,166.4033,166.2435,166.2934,48601.0
2025-05-05 12:25:00,166.49,166.66,166.43,166.63,46481.0,166.2934,166.4632,166.2335,166.4332,46481.0
2025-05-05 12:30:00,166.63,166.64,166.49,166.57,51581.0,166.4332,166.4432,166.2934,166.3733,51581.0
2025-05-05 12:35:00,166.58,166.68,166.55,166.67,34136.0,166.3833,166.4832,166.3533,166.4732,34136.0
2025-05-05 12:40:00,166.69,166.79,166.67,166.78,70486.0,166.4932,166.593,166.4732,166.5831,70486.0
2025-05-05 12:45:00,166.78,167.03,166.75,166.9,165251.0,166.5831,166.8328,166.5531,166.7029,165251.0
2025-05-05 12:50:00,166.89,166.95,166.77,166.86,68997.0,166.6929,166.7529,166.5731,166.663,68997.0
2025-05-05 12:55:00,166.85,166.87,166.73,166.78,42119.0,166.653,166.673,166.5331,166.5831,42119.0
2025-05-05 13:00:00,166.76,166.81,166.64,166.75,49015.0,166.5631,166.613,166.4432,166.5531,49015.0
2025-05-05 13:05:00,166.75,166.8,166.6,166.64,103132.0,166.5531,166.603,166.4033,166.4432,103132.0
2025-05-05 13:10:00,166.65,166.72,166.53,166.54,82696.0,166.4532,166.5231,166.3334,166.3433,82696.0
2025-05-05 13:15:00,166.53,166.63,166.43,166.5,44215.0,166.3334,166.4332,166.2335,166.3034,44215.0
2025-05-05 13:20:00,166.5,166.64,166.5,166.61,31996.0,166.3034,166.4432,166.3034,166.4133,31996.0
2025-05-05 13:25:00,166.62,166.69,166.52,166.67,34521.0,166.4232,166.4932,166.3234,166.4732,34521.0
2025-05-05 13:30:00,166.67,166.82,166.62,166.72,52782.0,166.4732,166.623,166.4232,166.5231,52782.0
2025-05-05 13:35:00,166.75,166.8,166.62,166.67,37384.0,166.5531,166.603,166.4232,166.4732,37384.0
2025-05-05 13:40:00,166.67,166.71,166.61,166.65,36113.0,166.4732,166.5131,166.4133,166.4532,36113.0
2025-05-05 13:45:00,166.66,166.8,166.65,166.77,42899.0,166.4632,166.603,166.4532,166.5731,42899.0
2025-05-05 13:50:00,166.76,166.86,166.74,166.84,44323.0,166.5631,166.663,166.5431,166.643,44323.0
2025-05-05 13:55:00,166.84,166.89,166.8,166.84,40423.0,166.643,166.6929,166.603,166.643,40423.0
2025-05-05 14:00:00,166.83,166.95,166.83,166.91,48432.0,166.633,166.7529,166.633,166.7129,48432.0
2025-05-05 14:05:00,166.92,167.09,166.91,166.99,97153.0,166.7229,166.8927,166.7129,166.7928,97153.0
2025-05-05 14:10:00,166.99,167.0,166.9,166.95,55778.0,166.7928,166.8028,166.7029,166.7529,55778.0
2025-05-05 14:15:00,166.96,166.97,166.83,166.83,48083.0,166.7628,166.7728,166.633,166.633,48083.0
2025-05-05 14:20:00,166.84,166.95,166.83,166.87,60803.0,166.643,166.7529,166.633,166.673,60803.0
2025-05-05 14:25:00,166.87,167.04,166.86,166.86,46979.0,166.673,166.8428,166.663,166.663,46979.0
2025-05-05 14:30:00,166.86,166.91,166.82,166.9,33614.0,166.663,166.7129,166.623,166.7029,33614.0
2025-05-05 14:35:00,166.9,167.0,166.86,166.97,49310.0,166.7029,166.8028,166.663,166.7728,49310.0
2025-05-05 14:40:00,166.98,167.06,166.94,167.04,44841.0,166.7828,166.8627,166.7429,166.8428,44841.0
2025-05-05 14:45:00,167.04,167.09,166.97,167.08,62556.0,166.8428,166.8927,166.7728,166.8827,62556.0
2025-05-05 14:50:00,167.07,167.1,166.97,167.0,44799.0,166.8727,166.9027,166.7728,166.8028,44799.0
2025-05-05 14:55:00,166.99,167.0,166.83,166.88,55479.0,166.7928,166.8028,166.633,166.6829,55479.0
2025-05-05 15:00:00,166.88,166.9,166.68,166.86,48122.0,166.6829,166.7029,166.4832,166.663,48122.0
2025-05-05 15:05:00,166.86,166.91,166.65,166.74,38029.0,166.663,166.7129,166.4532,166.5431,38029.0
2025-05-05 15:10:00,166.74,166.76,166.64,166.7,44487.0,166.5431,166.5631,166.4432,166.5032,44487.0
2025-05-05 15:15:00,166.72,166.83,166.68,166.74,53266.0,166.5231,166.633,166.4832,166.5431,53266.0
2025-05-05 15:20:00,166.74,166.78,166.54,166.63,69694.0,166.5431,166.5831,166.3433,166.4332,69694.0
2025-05-05 15:25:00,166.62,166.78,166.6,166.69,73040.0,166.4232,166.5831,166.4033,166.4932,73040.0
2025-05-05 15:30:00,166.68,166.8,166.65,166.79,85045.0,166.4832,166.603,166.4532,166.593,85045.0
2025-05-05 15:35:00,166.78,166.95,166.77,166.86,88210.0,166.5831,166.7529,166.5731,166.663,88210.0
2025-05-05 15:40:00,166.86,166.93,166.66,166.73,98051.0,166.663,166.7329,166.4632,166.5331,98051.0
2025-05-05 15:45:00,166.72,166.73,166.42,166.53,62489.0,166.5231,166.5331,166.2235,166.3334,62489.0
2025-05-05 15:50:00,166.51,166.68,165.9,166.09,208600.0,166.3134,166.4832,165.7041,165.8939,208600.0
2025-05-05 15:55:00,166.09,166.16,165.93,166.14,521204.0,165.8939,165.9638,165.7341,165.9438,521204.0
2025-05-06 09:30:00,163.96,164.18,163.13,163.98,571897.0,163.7664,163.9861,162.9374,163.7864,571897.0
2025-05-06 09:35:00,163.93,164.52,163.83,164.46,240310.0,163.7364,164.3257,163.6365,164.2658,240310.0
2025-05-06 09:40:00,164.47,164.94,164.34,164.8,121024.0,164.2758,164.7452,164.1459,164.6054,121024.0
2025-05-06 09:45:00,164.8,165.0,164.51,164.81,137240.0,164.6054,164.8052,164.3157,164.6154,137240.0
2025-05-06 09:50:00,164.8,164.86,164.53,164.72,97728.0,164.6054,164.6653,164.3357,164.5255,97728.0
2025-05-06 09:55:00,164.7,164.86,164.55,164.56,92128.0,164.5055,164.6653,164.3557,164.3657,92128.0
2025-05-06 10:00:00,164.59,165.29,164.47,165.29,133691.0,164.3956,165.0948,164.2758,165.0948,133691.0
2025-05-06 10:05:00,165.27,165.44,165.2,165.37,83282.0,165.0748,165.2446,165.0049,165.1747,83282.0
2025-05-06 10:10:00,165.37,165.43,165.05,165.05,88090.0,165.1747,165.2347,164.8551,164.8551,88090.0
2025-05-06 10:15:00,165.07,165.5,165.07,165.33,78264.0,164.8751,165.3046,164.8751,165.1348,78264.0
2025-05-06 10:20:00,165.34,165.65,165.28,165.5,91612.0,165.1448,165.4544,165.0848,165.3046,91612.0
2025-05-06 10:25:00,165.51,165.64,165.47,165.6,76567.0,165.3146,165.4444,165.2746,165.4045,76567.0
2025-05-06 10:30:00,165.61,165.81,165.34,165.74,64492.0,165.4144,165.6142,165.1448,165.5443,64492.0
2025-05-06 10:35:00,165.72,165.72,165.4,165.58,84943.0,165.5243,165.5243,165.2047,165.3845,84943.0
2025-05-06 10:40:00,165.57,165.58,165.41,165.57,46352.0,165.3745,165.3845,165.2147,165.3745,46352.0
2025-05-06 10:45:00,165.58,165.76,165.55,165.57,67310.0,165.3845,165.5643,165.3545,165.3745,67310.0
2025-05-06 10:50:00,165.56,165.57,165.39,165.5,55717.0,165.3645,165.3745,165.1947,165.3046,55717.0
2025-05-06 10:55:00,165.5,165.55,165.33,165.4,46369.0,165.3046,165.3545,165.1348,165.2047,46369.0
2025-05-06 11:00:00,165.39,165.62,165.37,165.62,69548.0,165.1947,165.4244,165.1747,165.4244,69548.0
2025-05-06 11:05:00,165.6,165.83,165.4,165.46,131260.0,165.4045,165.6342,165.2047,165.2646,131260.0
2025-05-06 11:10:00,165.45,165.84,165.42,165.84,65246.0,165.2546,165.6442,165.2247,165.6442,65246.0
2025-05-06 11:15:00,165.84,165.96,165.7,165.94,52723.0,165.6442,165.764,165.5043,165.7441,52723.0
2025-05-06 11:20:00,165.91,166.04,165.76,165.98,81843.0,165.7141,165.8439,165.5643,165.784,81843.0
2025-05-06 11:25:00,165.98,165.99,165.77,165.95,37945.0,165.784,165.794,165.5743,165.754,37945.0
2025-05-06 11:30:00,165.93,165.98,165.76,165.98,54754.0,165.7341,165.784,165.5643,165.784,54754.0
2025-05-06 11:35:00,165.98,166.05,165.88,165.97,45655.0,165.784,165.8539,165.6841,165.774,45655.0
2025-05-06 11:40:00,166.0,166.01,165.65,165.69,56663.0,165.804,165.814,165.4544,165.4943,56663.0
2025-05-06 11:45:00,165.75,165.93,165.68,165.89,61456.0,165.5543,165.7341,165.4844,165.6941,61456.0
2025-05-06 11:50:00,165.89,165.93,165.65,165.77,36922.0,165.6941,165.7341,165.4544,165.5743,36922.0
2025-05-06 11:55:00,165.74,165.89,165.7,165.78,34839.0,165.5443,165.6941,165.5043,165.5842,34839.0
2025-05-06 12:00:00,165.78,165.89,165.72,165.84,33479.0,165.5842,165.6941,165.5243,165.6442,33479.0
2025-05-06 12:05:00,165.83,165.85,165.62,165.65,26474.0,165.6342,165.6542,165.4244,165.4544,26474.0
2025-05-06 12:10:00,165.64,166.74,165.64,166.5,98573.0,165.4444,166.5431,165.4444,166.3034,98573.0
2025-05-06 12:15:00,166.53,166.54,166.07,166.24,49058.0,166.3334,166.3433,165.8739,166.0437,49058.0
2025-05-06 12:20:00,166.25,166.29,165.64,165.74,77261.0,166.0537,166.0936,165.4444,165.5443,77261.0
2025-05-06 12:25:00,165.75,165.93,165.71,165.84,40686.0,165.5543,165.7341,165.5143,165.6442,40686.0
2025-05-06 12:30:00,165.81,166.07,165.76,166.01,38576.0,165.6142,165.8739,165.5643,165.814,38576.0
2025-05-06 12:35:00,166.02,166.19,165.93,166.01,43579.0,165.824,165.9938,165.7341,165.814,43579.0
2025-05-06 12:40:00,166.0,166.08,165.74,165.79,56896.0,165.804,165.8839,165.5443,165.5942,56896.0
2025-05-06 12:45:00,165.79,165.86,165.66,165.78,60528.0,165.5942,165.6641,165.4644,165.5842,60528.0
2025-05-06 12:50:00,165.77,165.81,165.63,165.8,37821.0,165.5743,165.6142,165.4344,165.6042,37821.0
2025-05-06 12:55:00,165.81,165.87,165.6,165.66,32248.0,165.6142,165.6741,165.4045,165.4644,32248.0
2025-05-06 13:00:00,165.67,165.99,165.63,165.78,73142.0,165.4744,165.794,165.4344,165.5842,73142.0
2025-05-06 13:05:00,165.75,166.0,165.72,165.88,48417.0,165.5543,165.804,165.5243,165.6841,48417.0
2025-05-06 13:10:00,165.86,165.88,165.71,165.78,42065.0,165.6641,165.6841,165.5143,165.5842,42065.0
2025-05-06 13:15:00,165.8,165.92,165.79,165.92,30287.0,165.6042,165.7241,165.5942,165.7241,30287.0
2025-05-06 13:20:00,165.91,165.91,165.52,165.63,51109.0,165.7141,165.7141,165.3245,165.4344,51109.0
2025-05-06 13:25:00,165.62,165.73,165.54,165.63,29314.0,165.4244,165.5343,165.3445,165.4344,29314.0
2025-05-06 13:30:00,165.62,165.76,165.6,165.72,32587.0,165.4244,165.5643,165.4045,165.5243,32587.0
2025-05-06 13:35:00,165.74,165.78,165.47,165.47,36987.0,165.5443,165.5842,165.2746,165.2746,36987.0
2025-05-06 13:40:00,165.46,165.5,165.3,165.35,47824.0,165.2646,165.3046,165.1048,165.1547,47824.0
2025-05-06 13:45:00,165.34,165.43,165.28,165.37,48958.0,165.1448,165.2347,165.0848,165.1747,48958.0
2025-05-06 13:50:00,165.37,165.49,165.31,165.35,32736.0,165.1747,165.2946,165.1148,165.1547,32736.0
2025-05-06 13:55:00,165.35,165.43,165.27,165.31,52116.0,165.1547,165.2347,165.0748,165.1148,52116.0
2025-05-06 14:00:00,165.3,165.66,165.28,165.52,82958.0,165.1048,165.4644,165.0848,165.3245,82958.0
2025-05-06 14:05:00,165.5,165.51,165.3,165.38,43711.0,165.3046,165.3146,165.1048,165.1847,43711.0
2025-05-06 14:10:00,165.37,165.38,165.18,165.28,46124.0,165.1747,165.1847,164.9849,165.0848,46124.0
2025-05-06 14:15:00,165.28,165.55,165.28,165.55,43157.0,165.0848,165.3545,165.0848,165.3545,43157.0
2025-05-06 14:20:00,165.55,165.61,165.48,165.57,53207.0,165.3545,165.4144,165.2846,165.3745,53207.0
2025-05-06 14:25:00,165.57,165.76,165.56,165.69,47239.0,165.3745,165.5643,165.3645,165.4943,47239.0
2025-05-06 14:30:00,165.68,165.74,165.67,165.71,37585.0,165.4844,165.5443,165.4744,165.5143,37585.0
2025-05-06 14:35:00,165.7,165.79,165.58,165.73,57232.0,165.5043,165.5942,165.3845,165.5343,57232.0
2025-05-06 14:40:00,165.75,165.88,165.65,165.73,73203.0,165.5543,165.6841,165.4544,165.5343,73203.0
2025-05-06 14:45:00,165.74,165.89,165.68,165.78,50294.0,165.5443,165.6941,165.4844,165.5842,50294.0
2025-05-06 14:50:00,165.77,165.81,165.63,165.74,56520.0,165.5743,165.6142,165.4344,165.5443,56520.0
2025-05-06 14:55:00,165.74,165.87,165.71,165.87,61354.0,165.5443,165.6741,165.5143,165.6741,61354.0
2025-05-06 15:00:00,165.85,165.87,165.76,165.83,40897.0,165.6542,165.6741,165.5643,165.6342,40897.0
2025-05-06 15:05:00,165.83,165.84,165.58,165.66,52183.0,165.6342,165.6442,165.3845,165.4644,52183.0
2025-05-06 15:10:00,165.67,165.81,165.54,165.78,27737.0,165.4744,165.6142,165.3445,165.5842,27737.0
2025-05-06 15:15:00,165.78,165.88,165.67,165.68,43853.0,165.5842,165.6841,165.4744,165.4844,43853.0
2025-05-06 15:20:00,165.67,165.78,165.63,165.77,43342.0,165.4744,165.5842,165.4344,165.5743,43342.0
2025-05-06 15:25:00,165.77,165.86,165.73,165.81,54120.0,165.5743,165.6641,165.5343,165.6142,54120.0
2025-05-06 15:30:00,165.82,165.91,165.72,165.83,66851.0,165.6242,165.7141,165.5243,165.6342,66851.0
2025-05-06 15:35:00,165.82,165.85,165.57,165.59,62338.0,165.6242,165.6542,165.3745,165.3945,62338.0
2025-05-06 15:40:00,165.59,165.78,165.59,165.77,55581.0,165.3945,165.5842,165.3945,165.5743,55581.0
2025-05-06 15:45:00,165.76,165.85,165.69,165.73,70299.0,165.5643,165.6542,165.4943,165.5343,70299.0
2025-05-06 15:50:00,165.74,165.84,165.24,165.39,125295.0,165.5443,165.6442,165.0449,165.1947,125295.0
2025-05-06 15:55:00,165.38,165.51,165.13,165.18,571936.0,165.1847,165.3146,164.935,164.9849,571936.0
2025-05-07 09:30:00,165.96,166.99,165.94,166.18,408963.0,165.764,166.7928,165.7441,165.9838,408963.0
2025-05-07 09:35:00,166.19,166.2,165.6,165.82,154972.0,165.9938,166.0037,165.4045,165.6242,154972.0
2025-05-07 09:40:00,165.83,166.22,165.83,166.18,117275.0,165.6342,166.0237,165.6342,165.9838,117275.0
2025-05-07 09:45:00,166.17,166.27,165.52,165.7,144592.0,165.9738,166.0737,165.3245,165.5043,144592.0
2025-05-07 09:50:00,165.69,165.84,165.37,165.67,91592.0,165.4943,165.6442,165.1747,165.4744,91592.0
2025-05-07 09:55:00,165.66,166.07,165.6,165.79,94230.0,165.4644,165.8739,165.4045,165.5942,94230.0
2025-05-07 10:00:00,165.78,165.78,165.47,165.5,102618.0,165.5842,165.5842,165.2746,165.3046,102618.0
2025-05-07 10:05:00,165.52,165.58,165.13,165.28,128420.0,165.3245,165.3845,164.935,165.0848,128420.0
2025-05-07 10:10:00,165.28,165.41,165.2,165.31,77583.0,165.0848,165.2147,165.0049,165.1148,77583.0
2025-05-07 10:15:00,165.3,165.41,165.14,165.31,101153.0,165.1048,165.2147,164.945,165.1148,101153.0
2025-05-07 10:20:00,165.33,165.57,165.26,165.37,63486.0,165.1348,165.3745,165.0649,165.1747,63486.0
2025-05-07 10:25:00,165.39,165.68,165.28,165.6,73296.0,165.1947,165.4844,165.0848,165.4045,73296.0
2025-05-07 10:30:00,165.59,165.76,165.52,165.58,62578.0,165.3945,165.5643,165.3245,165.3845,62578.0
2025-05-07 10:35:00,165.62,165.68,165.5,165.67,51276.0,165.4244,165.4844,165.3046,165.4744,51276.0
2025-05-07 10:40:00,165.67,165.8,165.57,165.79,57932.0,165.4744,165.6042,165.3745,165.5942,57932.0
2025-05-07 10:45:00,165.78,165.84,163.73,163.82,399029.0,165.5842,165.6442,163.5367,163.6266,399029.0
2025-05-07 10:50:00,163.81,163.86,159.92,160.01,1448634.0,163.6166,163.6665,159.7312,159.8211,1448634.0
2025-05-07 10:55:00,160.0,160.58,158.6,158.7,1368196.0,159.8111,160.3904,158.4127,158.5126,1368196.0
2025-05-07 11:00:00,158.69,159.2,157.26,157.88,1499158.0,158.5026,159.012,157.0743,157.6936,1499158.0
2025-05-07 11:05:00,157.91,158.69,156.76,157.69,1682265.0,157.7235,158.5026,156.5749,157.5038,1682265.0
2025-05-07 11:10:00,157.71,157.91,156.41,156.8,1151994.0,157.5238,157.7235,156.2253,156.6148,1151994.0
2025-05-07 11:15:00,156.8,157.68,156.59,157.11,917571.0,156.6148,157.4938,156.4051,156.9245,917571.0
2025-05-07 11:20:00,157.13,157.48,156.04,156.2,919264.0,156.9445,157.294,155.8557,156.0156,919264.0
2025-05-07 11:25:00,156.2,156.32,155.67,155.83,791801.0,156.0156,156.1354,155.4862,155.646,791801.0
2025-05-07 11:30:00,155.81,155.84,153.91,154.1,1510668.0,155.626,155.656,153.7283,153.918,1510668.0
2025-05-07 11:35:00,154.13,154.84,154.01,154.26,1070747.0,153.948,154.6572,153.8281,154.0778,1070747.0
2025-05-07 11:40:00,154.26,155.1,154.08,155.03,911167.0,154.0778,154.9169,153.8981,154.8469,911167.0
2025-05-07 11:45:00,155.08,155.15,153.33,153.41,1210012.0,154.8969,154.9668,153.1489,153.2288,1210012.0
2025-05-07 11:50:00,153.39,154.42,153.3,154.09,703755.0,153.2089,154.2377,153.119,153.908,703755.0
2025-05-07 11:55:00,154.11,154.18,152.89,152.93,977394.0,153.928,153.9979,152.7095,152.7494,977394.0
2025-05-07 12:00:00,152.92,153.49,152.66,153.26,842040.0,152.7394,153.3088,152.4797,153.079,842040.0
2025-05-07 12:05:00,153.27,153.6,152.3,152.46,1027924.0,153.089,153.4186,152.1202,152.28,1027924.0
2025-05-07 12:10:00,152.48,152.8,151.68,151.92,1250672.0,152.2999,152.6196,151.5009,151.7406,1250672.0
2025-05-07 12:15:00,151.93,152.0,151.1,151.67,1341312.0,151.7506,151.8205,150.9216,151.4909,1341312.0
2025-05-07 12:20:00,151.66,151.78,150.91,151.25,1138117.0,151.4809,151.6008,150.7318,151.0714,1138117.0
2025-05-07 12:25:00,151.26,151.52,150.26,150.32,1226038.0,151.0814,151.3411,150.0826,150.1425,1226038.0
2025-05-07 12:30:00,150.32,150.74,150.01,150.08,1061654.0,150.1425,150.562,149.8329,149.9028,1061654.0
2025-05-07 12:35:00,150.08,150.28,149.49,150.26,1395743.0,149.9028,150.1025,149.3135,150.0826,1395743.0
2025-05-07 12:40:00,150.26,150.98,150.18,150.77,1975418.0,150.0826,150.8017,150.0027,150.592,1975418.0
2025-05-07 12:45:00,150.76,151.44,150.68,151.23,1538528.0,150.582,151.2612,150.5021,151.0514,1538528.0
2025-05-07 12:50:00,151.24,151.6,150.75,151.26,907657.0,151.0614,151.421,150.572,151.0814,907657.0
2025-05-07 12:55:00,151.28,151.78,151.02,151.75,861752.0,151.1014,151.6008,150.8417,151.5708,861752.0
2025-05-07 13:00:00,151.74,151.94,151.52,151.75,918603.0,151.5608,151.7606,151.3411,151.5708,918603.0
2025-05-07 13:05:00,151.74,151.93,151.6,151.67,600581.0,151.5608,151.7506,151.421,151.4909,600581.0
2025-05-07 13:10:00,151.65,152.16,151.65,152.14,807811.0,151.4709,151.9803,151.4709,151.9603,807811.0
2025-05-07 13:15:00,152.14,152.43,151.86,152.19,689289.0,151.9603,152.25,151.6807,152.0103,689289.0
2025-05-07 13:20:00,152.18,152.37,151.85,152.18,661969.0,152.0003,152.1901,151.6707,152.0003,661969.0
2025-05-07 13:25:00,152.18,152.74,151.85,152.73,687920.0,152.0003,152.5596,151.6707,152.5497,687920.0
2025-05-07 13:30:00,152.73,152.98,152.5,152.57,721691.0,152.5497,152.7994,152.3199,152.3898,721691.0
2025-05-07 13:35:00,152.57,152.63,151.9,152.11,710168.0,152.3898,152.4498,151.7206,151.9304,710168.0
2025-05-07 13:40:00,152.11,152.35,151.74,152.08,517610.0,151.9304,152.1701,151.5608,151.9004,517610.0
2025-05-07 13:45:00,152.09,152.59,152.0,152.48,408463.0,151.9104,152.4098,151.8205,152.2999,408463.0
2025-05-07 13:50:00,152.5,152.59,151.82,151.91,623616.0,152.3199,152.4098,151.6407,151.7306,623616.0
2025-05-07 13:55:00,151.89,152.37,151.82,152.25,316984.0,151.7106,152.1901,151.6407,152.0702,316984.0
2025-05-07 14:00:00,152.25,152.55,151.5,151.5,526452.0,152.0702,152.3699,151.3211,151.3211,526452.0
2025-05-07 14:05:00,151.52,151.58,150.66,150.88,889250.0,151.3411,151.401,150.4821,150.7018,889250.0
2025-05-07 14:10:00,150.88,151.1,150.72,150.96,569275.0,150.7018,150.9216,150.542,150.7817,569275.0
2025-05-07 14:15:00,150.96,151.05,150.55,150.81,511400.0,150.7817,150.8716,150.3722,150.6319,511400.0
2025-05-07 14:20:00,150.81,151.37,150.8,151.08,523586.0,150.6319,151.1913,150.6219,150.9016,523586.0
2025-05-07 14:25:00,151.08,151.45,150.83,151.23,414761.0,150.9016,151.2712,150.6519,151.0514,414761.0
2025-05-07 14:30:00,151.23,151.42,150.95,151.21,399910.0,151.0514,151.2412,150.7718,151.0314,399910.0
2025-05-07 14:35:00,151.22,151.29,150.8,150.99,474582.0,151.0414,151.1114,150.6219,150.8117,474582.0
2025-05-07 14:40:00,150.97,151.33,150.91,151.25,404095.0,150.7917,151.1513,150.7318,151.0714,404095.0
2025-05-07 14:45:00,151.24,151.31,150.31,150.56,664266.0,151.0614,151.1313,150.1325,150.3822,664266.0
2025-05-07 14:50:00,150.56,151.02,150.34,150.93,412467.0,150.3822,150.8417,150.1625,150.7518,412467.0
2025-05-07 14:55:00,150.94,151.65,150.93,151.58,703269.0,150.7618,151.4709,150.7518,151.401,703269.0
2025-05-07 15:00:00,151.56,152.0,151.34,151.95,491518.0,151.381,151.8205,151.1613,151.7706,491518.0
2025-05-07 15:05:00,151.95,152.15,151.72,152.09,636675.0,151.7706,151.9703,151.5408,151.9104,636675.0
2025-05-07 15:10:00,152.1,152.23,151.75,151.91,492784.0,151.9204,152.0502,151.5708,151.7306,492784.0
2025-05-07 15:15:00,151.91,152.12,151.7,152.12,387276.0,151.7306,151.9404,151.5209,151.9404,387276.0
2025-05-07 15:20:00,152.12,152.12,151.84,151.9,379682.0,151.9404,151.9404,151.6607,151.7206,379682.0
2025-05-07 15:25:00,151.9,151.92,151.39,151.44,540854.0,151.7206,151.7406,151.2112,151.2612,540854.0
2025-05-07 15:30:00,151.41,151.59,151.28,151.35,387786.0,151.2312,151.411,151.1014,151.1713,387786.0
2025-05-07 15:35:00,151.36,151.96,151.35,151.94,514448.0,151.1813,151.7806,151.1713,151.7606,514448.0
2025-05-07 15:40:00,151.95,152.96,151.72,152.27,864132.0,151.7706,152.7794,151.5408,152.0902,864132.0
2025-05-07 15:45:00,152.27,152.58,152.03,152.05,539181.0,152.0902,152.3998,151.8505,151.8705,539181.0
2025-05-07 15:50:00,152.03,152.46,151.66,152.26,770616.0,151.8505,152.28,151.4809,152.0802,770616.0
2025-05-07 15:55:00,152.29,152.87,152.29,152.78,1547354.0,152.1102,152.6895,152.1102,152.5996,1547354.0
2025-05-08 09:30:00,155.92,155.96,154.15,154.45,2397227.0,155.7359,155.7758,153.968,154.2676,2397227.0
2025-05-08 09:35:00,154.5,155.08,154.1,154.41,985936.0,154.3176,154.8969,153.918,154.2277,985936.0
2025-05-08 09:40:00,154.42,155.35,154.32,155.16,716215.0,154.2377,155.1666,154.1378,154.9768,716215.0
2025-05-08 09:45:00,155.17,155.56,154.83,154.98,770609.0,154.9868,155.3763,154.6472,154.797,770609.0
2025-05-08 09:50:00,155.0,155.03,154.48,154.79,524337.0,154.817,154.8469,154.2976,154.6072,524337.0
2025-05-08 09:55:00,154.8,154.87,154.44,154.64,495071.0,154.6172,154.6871,154.2576,154.4574,495071.0
2025-05-08 10:00:00,154.68,155.24,154.65,154.77,483216.0,154.4973,155.0567,154.4674,154.5872,483216.0
2025-05-08 10:05:00,154.75,155.07,154.65,155.02,331033.0,154.5673,154.8869,154.4674,154.8369,331033.0
2025-05-08 10:10:00,155.04,155.4,154.9,155.27,470237.0,154.8569,155.2165,154.7171,155.0867,470237.0
2025-05-08 10:15:00,155.28,155.67,155.07,155.58,341836.0,155.0966,155.4862,154.8869,155.3963,341836.0
2025-05-08 10:20:00,155.56,155.79,155.34,155.41,362732.0,155.3763,155.606,155.1566,155.2265,362732.0
2025-05-08 10:25:00,155.42,155.53,155.1,155.41,419587.0,155.2365,155.3463,154.9169,155.2265,419587.0
2025-05-08 10:30:00,155.41,155.54,155.09,155.44,309673.0,155.2265,155.3563,154.9069,155.2565,309673.0
2025-05-08 10:35:00,155.45,155.52,155.07,155.27,324202.0,155.2664,155.3364,154.8869,155.0867,324202.0
2025-05-08 10:40:00,155.26,155.49,155.13,155.38,249109.0,155.0767,155.3064,154.9468,155.1965,249109.0
2025-05-08 10:45:00,155.38,155.49,155.13,155.36,252035.0,155.1965,155.3064,154.9468,155.1765,252035.0
2025-05-08 10:50:00,155.35,155.66,154.91,155.17,414443.0,155.1666,155.4762,154.7271,154.9868,414443.0
2025-05-08 10:55:00,155.15,155.23,154.79,155.03,349376.0,154.9668,155.0467,154.6072,154.8469,349376.0
2025-05-08 11:00:00,155.01,155.27,154.78,155.23,275007.0,154.827,155.0867,154.5972,155.0467,275007.0
2025-05-08 11:05:00,155.23,155.69,155.23,155.63,375367.0,155.0467,155.5062,155.0467,155.4462,375367.0
2025-05-08 11:10:00,155.63,155.8,155.53,155.73,201941.0,155.4462,155.616,155.3463,155.5461,201941.0
2025-05-08 11:15:00,155.72,155.77,155.55,155.59,185999.0,155.5361,155.5861,155.3663,155.4063,185999.0
2025-05-08 11:20:00,155.59,155.92,155.47,155.8,413759.0,155.4063,155.7359,155.2864,155.616,413759.0
2025-05-08 11:25:00,155.8,155.84,155.5,155.63,309360.0,155.616,155.656,155.3164,155.4462,309360.0
2025-05-08 11:30:00,155.64,155.77,155.46,155.77,226003.0,155.4562,155.5861,155.2764,155.5861,226003.0
2025-05-08 11:35:00,155.77,156.1,155.64,156.07,303420.0,155.5861,155.9157,155.4562,155.8857,303420.0
2025-05-08 11:40:00,156.08,156.64,156.02,156.64,456849.0,155.8957,156.455,155.8358,156.455,456849.0
2025-05-08 11:45:00,156.65,156.77,156.41,156.58,327634.0,156.465,156.5849,156.2253,156.3951,327634.0
2025-05-08 11:50:00,156.58,156.64,156.16,156.29,290307.0,156.3951,156.455,155.9756,156.1054,290307.0
2025-05-08 11:55:00,156.31,156.34,155.98,156.16,273774.0,156.1254,156.1554,155.7958,155.9756,273774.0
2025-05-08 12:00:00,156.17,156.5,156.13,156.46,286725.0,155.9856,156.3152,155.9456,156.2752,286725.0
2025-05-08 12:05:00,156.46,156.59,156.42,156.45,174610.0,156.2752,156.4051,156.2353,156.2653,174610.0
2025-05-08 12:10:00,156.43,156.47,156.16,156.41,251543.0,156.2453,156.2852,155.9756,156.2253,251543.0
2025-05-08 12:15:00,156.42,156.53,156.23,156.48,273446.0,156.2353,156.3452,156.0455,156.2952,273446.0
2025-05-08 12:20:00,156.49,156.82,156.44,156.73,289608.0,156.3052,156.6348,156.2553,156.5449,289608.0
2025-05-08 12:25:00,156.73,156.78,156.28,156.37,240900.0,156.5449,156.5949,156.0955,156.1854,240900.0
2025-05-08 12:30:00,156.36,156.5,156.24,156.41,229320.0,156.1754,156.3152,156.0555,156.2253,229320.0
2025-05-08 12:35:00,156.4,156.56,156.28,156.56,184048.0,156.2153,156.3751,156.0955,156.3751,184048.0
2025-05-08 12:40:00,156.56,156.62,156.45,156.52,168199.0,156.3751,156.4351,156.2653,156.3352,168199.0
2025-05-08 12:45:00,156.52,156.6,156.44,156.59,132142.0,156.3352,156.4151,156.2553,156.4051,132142.0
2025-05-08 12:50:00,156.59,156.66,156.45,156.47,165990.0,156.4051,156.475,156.2653,156.2852,165990.0
2025-05-08 12:55:00,156.47,156.52,156.3,156.37,148477.0,156.2852,156.3352,156.1154,156.1854,148477.0
2025-05-08 13:00:00,156.36,156.41,156.08,156.36,182363.0,156.1754,156.2253,155.8957,156.1754,182363.0
2025-05-08 13:05:00,156.35,156.53,156.2,156.35,144276.0,156.1654,156.3452,156.0156,156.1654,144276.0
2025-05-08 13:10:00,156.34,156.48,156.27,156.34,127832.0,156.1554,156.2952,156.0855,156.1554,127832.0
2025-05-08 13:15:00,156.34,156.39,156.11,156.18,125518.0,156.1554,156.2053,155.9257,155.9956,125518.0
2025-05-08 13:20:00,156.19,156.48,156.06,156.44,195337.0,156.0056,156.2952,155.8757,156.2553,195337.0
2025-05-08 13:25:00,156.44,156.53,156.3,156.42,128498.0,156.2553,156.3452,156.1154,156.2353,128498.0
2025-05-08 13:30:00,156.43,156.43,156.21,156.26,117723.0,156.2453,156.2453,156.0255,156.0755,117723.0
2025-05-08 13:35:00,156.27,156.45,156.19,156.42,131177.0,156.0855,156.2653,156.0056,156.2353,131177.0
2025-05-08 13:40:00,156.42,156.57,156.36,156.57,128801.0,156.2353,156.3851,156.1754,156.3851,128801.0
2025-05-08 13:45:00,156.56,156.69,156.48,156.59,161145.0,156.3751,156.505,156.2952,156.4051,161145.0
2025-05-08 13:50:00,156.59,156.74,156.54,156.68,168655.0,156.4051,156.5549,156.3552,156.495,168655.0
2025-05-08 13:55:00,156.67,156.68,156.3,156.35,160744.0,156.485,156.495,156.1154,156.1654,160744.0
2025-05-08 14:00:00,156.34,156.4,156.17,156.26,130924.0,156.1554,156.2153,155.9856,156.0755,130924.0
2025-05-08 14:05:00,156.27,156.4,156.2,156.4,108628.0,156.0855,156.2153,156.0156,156.2153,108628.0
2025-05-08 14:10:00,156.4,156.46,156.25,156.27,118456.0,156.2153,156.2752,156.0655,156.0855,118456.0
2025-05-08 14:15:00,156.28,156.53,156.27,156.52,129863.0,156.0955,156.3452,156.0855,156.3352,129863.0
2025-05-08 14:20:00,156.52,156.62,156.41,156.48,117811.0,156.3352,156.4351,156.2253,156.2952,117811.0
2025-05-08 14:25:00,156.51,156.59,156.38,156.42,188305.0,156.3252,156.4051,156.1953,156.2353,188305.0
2025-05-08 14:30:00,156.42,156.85,156.38,156.85,178002.0,156.2353,156.6648,156.1953,156.6648,178002.0
2025-05-08 14:35:00,156.85,157.03,156.84,156.9,234297.0,156.6648,156.8446,156.6548,156.7147,234297.0
2025-05-08 14:40:00,156.94,157.03,156.85,156.88,123448.0,156.7547,156.8446,156.6648,156.6948,123448.0
2025-05-08 14:45:00,156.87,156.94,156.81,156.83,108763.0,156.6848,156.7547,156.6248,156.6448,108763.0
2025-05-08 14:50:00,156.82,156.9,156.71,156.83,129821.0,156.6348,156.7147,156.525,156.6448,129821.0
2025-05-08 14:55:00,156.83,157.21,156.82,157.12,243909.0,156.6448,157.0244,156.6348,156.9345,243909.0
2025-05-08 15:00:00,157.1,157.28,156.91,157.25,176165.0,156.9145,157.0943,156.7247,157.0643,176165.0
2025-05-08 15:05:00,157.24,157.41,156.99,157.38,425309.0,157.0543,157.2241,156.8046,157.1942,425309.0
2025-05-08 15:10:00,157.38,157.39,156.99,157.21,268365.0,157.1942,157.2041,156.8046,157.0244,268365.0
2025-05-08 15:15:00,157.2,157.23,157.06,157.16,169237.0,157.0144,157.0443,156.8745,156.9744,169237.0
2025-05-08 15:20:00,157.16,157.32,157.1,157.11,241978.0,156.9744,157.1342,156.9145,156.9245,241978.0
2025-05-08 15:25:00,157.12,157.22,156.96,157.0,204799.0,156.9345,157.0343,156.7747,156.8146,204799.0
2025-05-08 15:30:00,157.01,157.41,157.01,157.23,235746.0,156.8246,157.2241,156.8246,157.0443,235746.0
2025-05-08 15:35:00,157.22,157.23,156.87,156.98,192688.0,157.0343,157.0443,156.6848,156.7946,192688.0
2025-05-08 15:40:00,156.99,157.11,156.65,156.79,228653.0,156.8046,156.9245,156.465,156.6049,228653.0
2025-05-08 15:45:00,156.79,156.79,156.37,156.46,227396.0,156.6049,156.6049,156.1854,156.2752,227396.0
2025-05-08 15:50:00,156.47,156.58,155.73,155.82,521087.0,156.2852,156.3951,155.5461,155.636,521087.0
2025-05-08 15:55:00,155.82,155.9,155.46,155.77,1095263.0,155.636,155.7159,155.2764,155.5861,1095263.0
2025-05-09 09:30:00,155.55,156.21,155.4,156.13,949470.0,155.3663,156.0255,155.2165,155.9456,949470.0
2025-05-09 09:35:00,156.13,156.43,155.93,155.95,375621.0,155.9456,156.2453,155.7459,155.7658,375621.0
2025-05-09 09:40:00,155.97,156.02,155.42,155.44,270592.0,155.7858,155.8358,155.2365,155.2565,270592.0
2025-05-09 09:45:00,155.44,155.84,155.39,155.67,307110.0,155.2565,155.656,155.2065,155.4862,307110.0
2025-05-09 09:50:00,155.67,156.11,155.45,155.67,280329.0,155.4862,155.9257,155.2664,155.4862,280329.0
2025-05-09 09:55:00,155.65,156.03,155.58,155.9,268364.0,155.4662,155.8458,155.3963,155.7159,268364.0
2025-05-09 10:00:00,155.9,156.15,155.69,155.84,268359.0,155.7159,155.9656,155.5062,155.656,268359.0
2025-05-09 10:05:00,155.85,156.21,155.75,156.03,245400.0,155.666,156.0255,155.5661,155.8458,245400.0
2025-05-09 10:10:00,156.01,156.02,155.65,155.81,217435.0,155.8258,155.8358,155.4662,155.626,217435.0
2025-05-09 10:15:00,155.81,155.81,155.19,155.22,306568.0,155.626,155.626,155.0067,155.0367,306568.0
2025-05-09 10:20:00,155.22,155.34,154.73,154.82,375849.0,155.0367,155.1566,154.5473,154.6372,375849.0
2025-05-09 10:25:00,154.82,154.86,154.1,154.21,365830.0,154.6372,154.6771,153.918,154.0279,365830.0
2025-05-09 10:30:00,154.21,154.61,154.07,154.18,368118.0,154.0279,154.4274,153.8881,153.9979,368118.0
2025-05-09 10:35:00,154.17,154.19,153.83,153.98,472394.0,153.988,154.0079,153.6484,153.7982,472394.0
2025-05-09 10:40:00,153.99,154.35,153.84,154.34,192322.0,153.8082,154.1677,153.6583,154.1577,192322.0
2025-05-09 10:45:00,154.34,154.39,154.16,154.31,226849.0,154.1577,154.2077,153.978,154.1278,226849.0
2025-05-09 10:50:00,154.32,154.46,154.22,154.44,191016.0,154.1378,154.2776,154.0379,154.2576,191016.0
2025-05-09 10:55:00,154.44,154.72,154.42,154.66,152303.0,154.2576,154.5373,154.2377,154.4774,152303.0
2025-05-09 11:00:00,154.66,155.11,154.57,155.08,207112.0,154.4774,154.9268,154.3875,154.8969,207112.0
2025-05-09 11:05:00,155.06,155.3,155.06,155.26,177244.0,154.8769,155.1166,154.8769,155.0767,177244.0
2025-05-09 11:10:00,155.25,155.3,155.0,155.28,164119.0,155.0667,155.1166,154.817,155.0966,164119.0
2025-05-09 11:15:00,155.27,155.4,155.08,155.34,113463.0,155.0867,155.2165,154.8969,155.1566,113463.0
2025-05-09 11:20:00,155.33,155.34,154.97,155.04,145909.0,155.1466,155.1566,154.787,154.8569,145909.0
2025-05-09 11:25:00,155.05,155.16,154.93,155.09,139943.0,154.8669,154.9768,154.7471,154.9069,139943.0
2025-05-09 11:30:00,155.09,155.26,154.88,155.25,119338.0,154.9069,155.0767,154.6971,155.0667,119338.0
2025-05-09 11:35:00,155.26,155.32,154.64,154.7,210787.0,155.0767,155.1366,154.4574,154.5173,210787.0
2025-05-09 11:40:00,154.7,154.91,154.62,154.82,200238.0,154.5173,154.7271,154.4374,154.6372,200238.0
2025-05-09 11:45:00,154.82,155.15,154.81,155.0,176002.0,154.6372,154.9668,154.6272,154.817,176002.0
2025-05-09 11:50:00,154.99,155.11,154.83,154.84,159148.0,154.807,154.9268,154.6472,154.6572,159148.0
2025-05-09 11:55:00,154.84,154.99,154.82,154.98,102395.0,154.6572,154.807,154.6372,154.797,102395.0
2025-05-09 12:00:00,154.97,154.99,154.48,154.5,166381.0,154.787,154.807,154.2976,154.3176,166381.0
2025-05-09 12:05:00,154.48,154.75,154.48,154.55,122552.0,154.2976,154.5673,154.2976,154.3675,122552.0
2025-05-09 12:10:00,154.56,154.6,154.23,154.59,132099.0,154.3775,154.4174,154.0479,154.4075,132099.0
2025-05-09 12:15:00,154.57,154.63,154.38,154.4,90696.0,154.3875,154.4474,154.1977,154.2177,90696.0
2025-05-09 12:20:00,154.41,154.63,154.38,154.62,107989.0,154.2277,154.4474,154.1977,154.4374,107989.0
2025-05-09 12:25:00,154.62,154.71,154.52,154.62,114191.0,154.4374,154.5273,154.3375,154.4374,114191.0
2025-05-09 12:30:00,154.59,154.63,154.41,154.47,68806.0,154.4075,154.4474,154.2277,154.2876,68806.0
2025-05-09 12:35:00,154.49,154.74,154.49,154.61,89459.0,154.3076,154.5573,154.3076,154.4274,89459.0
2025-05-09 12:40:00,154.59,154.73,154.58,154.66,107973.0,154.4075,154.5473,154.3975,154.4774,107973.0
2025-05-09 12:45:00,154.66,154.66,154.23,154.34,141156.0,154.4774,154.4774,154.0479,154.1577,141156.0
2025-05-09 12:50:00,154.34,154.54,154.33,154.47,96119.0,154.1577,154.3575,154.1478,154.2876,96119.0
2025-05-09 12:55:00,154.48,154.5,154.05,154.09,141577.0,154.2976,154.3176,153.8681,153.908,141577.0
2025-05-09 13:00:00,154.1,154.2,154.03,154.12,126871.0,153.918,154.0179,153.8481,153.938,126871.0
2025-05-09 13:05:00,154.13,154.35,154.0,154.35,171909.0,153.948,154.1677,153.8182,154.1677,171909.0
2025-05-09 13:10:00,154.36,154.46,154.17,154.18,143138.0,154.1777,154.2776,153.988,153.9979,143138.0
2025-05-09 13:15:00,154.19,154.52,154.18,154.44,89249.0,154.0079,154.3375,153.9979,154.2576,89249.0
2025-05-09 13:20:00,154.44,154.57,154.11,154.46,147280.0,154.2576,154.3875,153.928,154.2776,147280.0
2025-05-09 13:25:00,154.43,154.5,154.26,154.28,113558.0,154.2476,154.3176,154.0778,154.0978,113558.0
2025-05-09 13:30:00,154.3,154.32,154.05,154.14,124965.0,154.1178,154.1378,153.8681,153.958,124965.0
2025-05-09 13:35:00,154.15,154.26,154.14,154.25,66287.0,153.968,154.0778,153.958,154.0679,66287.0
2025-05-09 13:40:00,154.25,154.41,154.18,154.3,158246.0,154.0679,154.2277,153.9979,154.1178,158246.0
2025-05-09 13:45:00,154.3,154.44,154.27,154.31,108916.0,154.1178,154.2576,154.0878,154.1278,108916.0
2025-05-09 13:50:00,154.33,154.35,154.14,154.25,123409.0,154.1478,154.1677,153.958,154.0679,123409.0
2025-05-09 13:55:00,154.25,154.41,154.23,154.3,74550.0,154.0679,154.2277,154.0479,154.1178,74550.0
2025-05-09 14:00:00,154.29,154.49,154.26,154.29,127711.0,154.1078,154.3076,154.0778,154.1078,127711.0
2025-05-09 14:05:00,154.28,154.45,154.22,154.23,162914.0,154.0978,154.2676,154.0379,154.0479,162914.0
2025-05-09 14:10:00,154.23,154.27,154.16,154.22,100765.0,154.0479,154.0878,153.978,154.0379,100765.0
2025-05-09 14:15:00,154.22,154.29,153.9,154.01,257069.0,154.0379,154.1078,153.7183,153.8281,257069.0
2025-05-09 14:20:00,154.01,154.1,153.92,154.0,132816.0,153.8281,153.918,153.7382,153.8182,132816.0
2025-05-09 14:25:00,154.0,154.04,153.95,154.02,143840.0,153.8182,153.8581,153.7682,153.8381,143840.0
2025-05-09 14:30:00,154.02,154.13,153.97,154.12,144246.0,153.8381,153.948,153.7882,153.938,144246.0
2025-05-09 14:35:00,154.11,154.11,153.91,154.0,95711.0,153.928,153.928,153.7283,153.8182,95711.0
2025-05-09 14:40:00,154.01,154.04,153.94,153.95,83177.0,153.8281,153.8581,153.7582,153.7682,83177.0
2025-05-09 14:45:00,153.96,154.12,153.95,154.02,131559.0,153.7782,153.938,153.7682,153.8381,131559.0
2025-05-09 14:50:00,154.03,154.09,153.95,154.02,110925.0,153.8481,153.908,153.7682,153.8381,110925.0
2025-05-09 14:55:00,154.03,154.16,154.01,154.09,105954.0,153.8481,153.978,153.8281,153.908,105954.0
2025-05-09 15:00:00,154.09,154.32,154.08,154.27,159090.0,153.908,154.1378,153.8981,154.0878,159090.0
2025-05-09 15:05:00,154.27,154.3,154.16,154.2,166004.0,154.0878,154.1178,153.978,154.0179,166004.0
2025-05-09 15:10:00,154.21,154.4,154.2,154.29,153150.0,154.0279,154.2177,154.0179,154.1078,153150.0
2025-05-09 15:15:00,154.28,154.35,154.21,154.33,129549.0,154.0978,154.1677,154.0279,154.1478,129549.0
2025-05-09 15:20:00,154.33,154.36,154.12,154.21,181328.0,154.1478,154.1777,153.938,154.0279,181328.0
2025-05-09 15:25:00,154.21,154.3,154.17,154.2,110500.0,154.0279,154.1178,153.988,154.0179,110500.0
2025-05-09 15:30:00,154.24,154.3,153.98,154.29,157927.0,154.0579,154.1178,153.7982,154.1078,157927.0
2025-05-09 15:35:00,154.3,154.33,154.13,154.23,123104.0,154.1178,154.1478,153.948,154.0479,123104.0
2025-05-09 15:40:00,154.25,154.25,154.07,154.22,193965.0,154.0679,154.0679,153.8881,154.0379,193965.0
2025-05-09 15:45:00,154.2,154.21,153.98,154.1,206800.0,154.0179,154.0279,153.7982,153.918,206800.0
2025-05-09 15:50:00,154.11,154.45,154.1,154.42,263204.0,153.928,154.2676,153.918,154.2377,263204.0
2025-05-09 15:55:00,154.43,154.5,154.18,154.35,843544.0,154.2476,154.3176,153.9979,154.1677,843544.0
2025-05-12 09:30:00,158.99,159.84,158.92,159.16,1188458.0,158.8023,159.6513,158.7323,158.9721,1188458.0
2025-05-12 09:35:00,159.18,159.72,158.78,159.4,472275.0,158.992,159.5314,158.5925,159.2118,472275.0
2025-05-12 09:40:00,159.38,159.39,158.46,158.69,466150.0,159.1918,159.2018,158.2729,158.5026,466150.0
2025-05-12 09:45:00,158.74,158.88,158.2,158.55,366195.0,158.5526,158.6924,158.0132,158.3628,366195.0
2025-05-12 09:50:00,158.56,159.48,158.51,159.37,429072.0,158.3728,159.2917,158.3228,159.1818,429072.0
2025-05-12 09:55:00,159.38,159.44,158.46,158.61,342391.0,159.1918,159.2517,158.2729,158.4227,342391.0
2025-05-12 10:00:00,158.64,158.85,158.4,158.81,318651.0,158.4527,158.6624,158.213,158.6225,318651.0
2025-05-12 10:05:00,158.8,159.06,158.65,158.92,215664.0,158.6125,158.8722,158.4627,158.7323,215664.0
2025-05-12 10:10:00,158.9,159.07,158.74,158.89,210005.0,158.7124,158.8822,158.5526,158.7024,210005.0
2025-05-12 10:15:00,158.88,159.65,158.86,159.4,362205.0,158.6924,159.4615,158.6724,159.2118,362205.0
2025-05-12 10:20:00,159.39,159.48,158.96,159.38,289185.0,159.2018,159.2917,158.7723,159.1918,289185.0
2025-05-12 10:25:00,159.39,159.45,158.56,158.59,323170.0,159.2018,159.2617,158.3728,158.4027,323170.0
2025-05-12 10:30:00,158.6,158.81,158.23,158.74,281350.0,158.4127,158.6225,158.0432,158.5526,281350.0
2025-05-12 10:35:00,158.75,158.97,158.59,158.96,199176.0,158.5625,158.7823,158.4027,158.7723,199176.0
2025-05-12 10:40:00,158.96,159.2,158.93,159.19,284841.0,158.7723,159.012,158.7423,159.002,284841.0
2025-05-12 10:45:00,159.19,159.32,159.04,159.1,213777.0,159.002,159.1319,158.8522,158.9121,213777.0
2025-05-12 10:50:00,159.1,159.2,158.74,159.0,137881.0,158.9121,159.012,158.5526,158.8122,137881.0
2025-05-12 10:55:00,159.01,159.05,158.53,158.63,196147.0,158.8222,158.8622,158.3428,158.4427,196147.0
2025-05-12 11:00:00,158.65,159.07,158.59,159.04,163221.0,158.4627,158.8822,158.4027,158.8522,163221.0
2025-05-12 11:05:00,159.03,159.07,158.73,158.81,148181.0,158.8422,158.8822,158.5426,158.6225,148181.0
2025-05-12 11:10:00,158.82,158.86,158.59,158.68,132237.0,158.6325,158.6724,158.4027,158.4926,132237.0
2025-05-12 11:15:00,158.67,158.79,158.62,158.74,128651.0,158.4826,158.6025,158.4327,158.5526,128651.0
2025-05-12 11:20:00,158.76,158.8,158.43,158.65,184555.0,158.5725,158.6125,158.2429,158.4627,184555.0
2025-05-12 11:25:00,158.65,158.68,158.26,158.33,223795.0,158.4627,158.4926,158.0731,158.143,223795.0
2025-05-12 11:30:00,158.33,158.55,158.08,158.5,254398.0,158.143,158.3628,157.8933,158.3128,254398.0
2025-05-12 11:35:00,158.51,158.7,158.46,158.57,93414.0,158.3228,158.5126,158.2729,158.3828,93414.0
2025-05-12 11:40:00,158.55,158.55,158.0,158.09,243273.0,158.3628,158.3628,157.8134,157.9033,243273.0
2025-05-12 11:45:00,158.08,158.43,158.02,158.34,142945.0,157.8933,158.2429,157.8334,158.153,142945.0
2025-05-12 11:50:00,158.34,158.39,158.16,158.26,134980.0,158.153,158.203,157.9732,158.0731,134980.0
2025-05-12 11:55:00,158.26,158.29,157.97,158.0,191991.0,158.0731,158.1031,157.7835,157.8134,191991.0
2025-05-12 12:00:00,158.0,158.19,157.88,158.18,153580.0,157.8134,158.0032,157.6936,157.9932,153580.0
2025-05-12 12:05:00,158.19,158.4,158.09,158.17,167387.0,158.0032,158.213,157.9033,157.9832,167387.0
2025-05-12 12:10:00,158.17,158.32,158.08,158.31,233815.0,157.9832,158.133,157.8933,158.1231,233815.0
2025-05-12 12:15:00,158.32,158.46,158.26,158.45,200885.0,158.133,158.2729,158.0731,158.2629,200885.0
2025-05-12 12:20:00,158.46,158.51,158.31,158.5,171213.0,158.2729,158.3228,158.1231,158.3128,171213.0
2025-05-12 12:25:00,158.51,158.74,158.39,158.71,150891.0,158.3228,158.5526,158.203,158.5226,150891.0
2025-05-12 12:30:00,158.71,159.4,158.7,159.39,292801.0,158.5226,159.2118,158.5126,159.2018,292801.0
2025-05-12 12:35:00,159.38,159.8,159.38,159.42,279215.0,159.1918,159.6113,159.1918,159.2318,279215.0
2025-05-12 12:40:00,159.42,159.74,159.41,159.67,190725.0,159.2318,159.5514,159.2218,159.4815,190725.0
2025-05-12 12:45:00,159.67,159.91,159.55,159.75,189372.0,159.4815,159.7212,159.3616,159.5614,189372.0
2025-05-12 12:50:00,159.75,159.8,159.58,159.72,176480.0,159.5614,159.6113,159.3916,159.5314,176480.0
2025-05-12 12:55:00,159.72,159.97,159.6,159.89,225533.0,159.5314,159.7811,159.4115,159.7012,225533.0
2025-05-12 13:00:00,159.89,159.91,159.74,159.83,151932.0,159.7012,159.7212,159.5514,159.6413,151932.0
2025-05-12 13:05:00,159.84,160.33,159.79,160.32,587688.0,159.6513,160.1407,159.6013,160.1307,587688.0
2025-05-12 13:10:00,160.33,160.44,159.84,159.99,352875.0,160.1407,160.2505,159.6513,159.8011,352875.0
2025-05-12 13:15:00,160.0,160.0,159.65,159.71,234639.0,159.8111,159.8111,159.4615,159.5214,234639.0
2025-05-12 13:20:00,159.71,159.72,159.48,159.66,183409.0,159.5214,159.5314,159.2917,159.4715,183409.0
2025-05-12 13:25:00,159.65,159.66,159.34,159.52,145969.0,159.4615,159.4715,159.1518,159.3316,145969.0
2025-05-12 13:30:00,159.53,159.77,159.53,159.71,115454.0,159.3416,159.5813,159.3416,159.5214,115454.0
2025-05-12 13:35:00,159.71,159.78,159.63,159.75,88079.0,159.5214,159.5913,159.4415,159.5614,88079.0
2025-05-12 13:40:00,159.75,159.83,159.61,159.63,118436.0,159.5614,159.6413,159.4215,159.4415,118436.0
2025-05-12 13:45:00,159.62,159.74,159.58,159.58,132020.0,159.4315,159.5514,159.3916,159.3916,132020.0
2025-05-12 13:50:00,159.59,159.7,159.56,159.69,94525.0,159.4016,159.5114,159.3716,159.5014,94525.0
2025-05-12 13:55:00,159.7,159.73,159.6,159.63,168165.0,159.5114,159.5414,159.4115,159.4415,168165.0
2025-05-12 14:00:00,159.67,159.71,159.55,159.7,167743.0,159.4815,159.5214,159.3616,159.5114,167743.0
2025-05-12 14:05:00,159.69,159.88,159.65,159.88,115209.0,159.5014,159.6912,159.4615,159.6912,115209.0
2025-05-12 14:10:00,159.89,159.92,159.64,159.7,189939.0,159.7012,159.7312,159.4515,159.5114,189939.0
2025-05-12 14:15:00,159.7,160.05,159.59,160.02,216121.0,159.5114,159.861,159.4016,159.831,216121.0
2025-05-12 14:20:00,160.03,160.13,159.93,159.98,136739.0,159.841,159.9409,159.7411,159.7911,136739.0
2025-05-12 14:25:00,159.99,160.23,159.9,160.04,178495.0,159.8011,160.0408,159.7112,159.851,178495.0
2025-05-12 14:30:00,160.04,160.17,159.98,160.05,187299.0,159.851,159.9809,159.7911,159.861,187299.0
2025-05-12 14:35:00,160.04,160.23,160.0,160.23,170578.0,159.851,160.0408,159.8111,160.0408,170578.0
2025-05-12 14:40:00,160.22,160.37,160.16,160.16,101787.0,160.0308,160.1806,159.9709,159.9709,101787.0
2025-05-12 14:45:00,160.17,160.24,160.07,160.11,109003.0,159.9809,160.0508,159.881,159.9209,109003.0
2025-05-12 14:50:00,160.1,160.13,159.84,159.85,120923.0,159.9109,159.9409,159.6513,159.6612,120923.0
2025-05-12 14:55:00,159.85,160.06,159.85,159.89,121309.0,159.6612,159.871,159.6612,159.7012,121309.0
2025-05-12 15:00:00,159.88,159.99,159.72,159.99,105509.0,159.6912,159.8011,159.5314,159.8011,105509.0
2025-05-12 15:05:00,159.98,160.14,159.91,160.14,120121.0,159.7911,159.9509,159.7212,159.9509,120121.0
2025-05-12 15:10:00,160.14,160.23,160.06,160.09,174755.0,159.9509,160.0408,159.871,159.901,174755.0
2025-05-12 15:15:00,160.1,160.1,159.94,159.94,219171.0,159.9109,159.9109,159.7511,159.7511,219171.0
2025-05-12 15:20:00,159.95,159.97,159.58,159.66,180184.0,159.7611,159.7811,159.3916,159.4715,180184.0
2025-05-12 15:25:00,159.66,159.68,159.41,159.53,263005.0,159.4715,159.4914,159.2218,159.3416,263005.0
2025-05-12 15:30:00,159.54,159.7,159.37,159.68,206249.0,159.3516,159.5114,159.1818,159.4914,206249.0
2025-05-12 15:35:00,159.67,159.67,159.51,159.56,176869.0,159.4815,159.4815,159.3216,159.3716,176869.0
2025-05-12 15:40:00,159.56,159.63,159.47,159.57,152988.0,159.3716,159.4415,159.2817,159.3816,152988.0
2025-05-12 15:45:00,159.57,159.6,159.38,159.43,213395.0,159.3816,159.4115,159.1918,159.2417,213395.0
2025-05-12 15:50:00,159.43,159.7,159.33,159.43,767902.0,159.2417,159.5114,159.1419,159.2417,767902.0
2025-05-12 15:55:00,159.43,159.71,158.97,159.62,1429093.0,159.2417,159.5214,158.7823,159.4315,1429093.0
2025-05-13 09:30:00,159.92,159.95,158.93,159.09,701092.0,159.7312,159.7611,158.7423,158.9021,701092.0
2025-05-13 09:35:00,159.09,159.23,158.13,158.26,444097.0,158.9021,159.042,157.9433,158.0731,444097.0
2025-05-13 09:40:00,158.25,158.41,157.67,158.09,524138.0,158.0631,158.2229,157.4838,157.9033,524138.0
2025-05-13 09:45:00,158.07,158.43,157.58,157.65,454313.0,157.8833,158.2429,157.3939,157.4638,454313.0
2025-05-13 09:50:00,157.66,158.93,157.63,158.87,400537.0,157.4738,158.7423,157.4439,158.6824,400537.0
2025-05-13 09:55:00,158.85,159.0,158.53,158.55,287868.0,158.6624,158.8122,158.3428,158.3628,287868.0
2025-05-13 10:00:00,158.57,159.13,158.41,158.99,291224.0,158.3828,158.9421,158.2229,158.8023,291224.0
2025-05-13 10:05:00,158.99,159.62,158.93,159.44,319157.0,158.8023,159.4315,158.7423,159.2517,319157.0
2025-05-13 10:10:00,159.44,159.86,159.22,159.85,312506.0,159.2517,159.6712,159.032,159.6612,312506.0
2025-05-13 10:15:00,159.85,160.7,159.84,160.42,411266.0,159.6612,160.5102,159.6513,160.2306,411266.0
2025-05-13 10:20:00,160.44,161.32,160.42,161.27,450622.0,160.2505,161.1295,160.2306,161.0796,450622.0
2025-05-13 10:25:00,161.27,161.44,160.83,161.02,370367.0,161.0796,161.2494,160.6401,160.8299,370367.0
2025-05-13 10:30:00,161.01,161.42,160.81,161.26,215459.0,160.8199,161.2294,160.6201,161.0696,215459.0
2025-05-13 10:35:00,161.28,161.42,161.0,161.02,193002.0,161.0896,161.2294,160.8099,160.8299,193002.0
2025-05-13 10:40:00,160.99,161.08,160.51,160.64,261116.0,160.7999,160.8898,160.3205,160.4503,261116.0
2025-05-13 10:45:00,160.65,160.99,160.34,160.54,223041.0,160.4603,160.7999,160.1507,160.3504,223041.0
2025-05-13 10:50:00,160.54,161.12,160.48,161.03,233308.0,160.3504,160.9297,160.2905,160.8398,233308.0
2025-05-13 10:55:00,161.04,161.2,160.97,161.06,170427.0,160.8498,161.0096,160.7799,160.8698,170427.0
2025-05-13 11:00:00,161.04,161.13,160.97,161.08,139717.0,160.8498,160.9397,160.7799,160.8898,139717.0
2025-05-13 11:05:00,161.08,161.1,160.79,160.84,153437.0,160.8898,160.9098,160.6001,160.6501,153437.0
2025-05-13 11:10:00,160.85,161.22,160.85,161.14,133257.0,160.6601,161.0296,160.6601,160.9497,133257.0
2025-05-13 11:15:00,161.14,161.28,161.05,161.22,134366.0,160.9497,161.0896,160.8598,161.0296,134366.0
2025-05-13 11:20:00,161.24,161.25,160.93,161.03,156870.0,161.0496,161.0596,160.74,160.8398,156870.0
2025-05-13 11:25:00,161.03,161.41,161.03,161.33,151419.0,160.8398,161.2194,160.8398,161.1395,151419.0
2025-05-13 11:30:00,161.3,161.4,160.98,161.34,167032.0,161.1095,161.2094,160.7899,161.1495,167032.0
2025-05-13 11:35:00,161.33,161.48,161.08,161.2,190315.0,161.1395,161.2893,160.8898,161.0096,190315.0
2025-05-13 11:40:00,161.2,161.33,161.14,161.26,228216.0,161.0096,161.1395,160.9497,161.0696,228216.0
2025-05-13 11:45:00,161.26,161.36,161.08,161.32,148417.0,161.0696,161.1695,160.8898,161.1295,148417.0
2025-05-13 11:50:00,161.31,161.54,161.28,161.46,218475.0,161.1195,161.3492,161.0896,161.2693,218475.0
2025-05-13 11:55:00,161.46,161.76,161.42,161.67,211343.0,161.2693,161.569,161.2294,161.4791,211343.0
2025-05-13 12:00:00,161.67,161.68,161.31,161.31,159960.0,161.4791,161.4891,161.1195,161.1195,159960.0
2025-05-13 12:05:00,161.31,161.36,161.04,161.12,99915.0,161.1195,161.1695,160.8498,160.9297,99915.0
2025-05-13 12:10:00,161.11,161.37,161.09,161.34,91833.0,160.9198,161.1794,160.8998,161.1495,91833.0
2025-05-13 12:15:00,161.36,161.46,161.31,161.34,74307.0,161.1695,161.2693,161.1195,161.1495,74307.0
2025-05-13 12:20:00,161.34,161.63,161.29,161.58,98735.0,161.1495,161.4391,161.0995,161.3892,98735.0
2025-05-13 12:25:00,161.6,161.66,161.35,161.43,97087.0,161.4092,161.4691,161.1595,161.2394,97087.0
2025-05-13 12:30:00,161.42,161.46,161.3,161.38,95115.0,161.2294,161.2693,161.1095,161.1894,95115.0
2025-05-13 12:35:00,161.37,161.57,161.34,161.54,88059.0,161.1794,161.3792,161.1495,161.3492,88059.0
2025-05-13 12:40:00,161.54,161.54,161.42,161.45,78447.0,161.3492,161.3492,161.2294,161.2594,78447.0
2025-05-13 12:45:00,161.45,161.61,161.44,161.58,100813.0,161.2594,161.4192,161.2494,161.3892,100813.0
2025-05-13 12:50:00,161.59,161.73,161.55,161.7,103531.0,161.3992,161.539,161.3592,161.5091,103531.0
2025-05-13 12:55:00,161.7,161.82,161.65,161.72,103941.0,161.5091,161.6289,161.4591,161.529,103941.0
2025-05-13 13:00:00,161.72,161.79,161.57,161.75,119987.0,161.529,161.599,161.3792,161.559,119987.0
2025-05-13 13:05:00,161.77,161.95,161.74,161.95,172926.0,161.579,161.7588,161.549,161.7588,172926.0
2025-05-13 13:10:00,161.95,162.06,161.83,161.85,240165.0,161.7588,161.8686,161.6389,161.6589,240165.0
2025-05-13 13:15:00,161.87,161.91,161.76,161.79,79250.0,161.6789,161.7188,161.569,161.599,79250.0
2025-05-13 13:20:00,161.79,161.79,161.44,161.59,123875.0,161.599,161.599,161.2494,161.3992,123875.0
2025-05-13 13:25:00,161.6,161.64,161.46,161.51,84610.0,161.4092,161.4491,161.2693,161.3193,84610.0
2025-05-13 13:30:00,161.51,161.73,161.51,161.56,104046.0,161.3193,161.539,161.3193,161.3692,104046.0
2025-05-13 13:35:00,161.55,161.6,161.45,161.47,88659.0,161.3592,161.4092,161.2594,161.2793,88659.0
2025-05-13 13:40:00,161.47,161.57,161.43,161.44,63056.0,161.2793,161.3792,161.2394,161.2494,63056.0
2025-05-13 13:45:00,161.44,161.49,161.35,161.38,92324.0,161.2494,161.2993,161.1595,161.1894,92324.0
2025-05-13 13:50:00,161.38,161.4,161.13,161.15,107071.0,161.1894,161.2094,160.9397,160.9597,107071.0
2025-05-13 13:55:00,161.15,161.19,160.83,160.95,157885.0,160.9597,160.9997,160.6401,160.7599,157885.0
2025-05-13 14:00:00,160.96,161.11,160.89,161.05,92856.0,160.7699,160.9198,160.7,160.8598,92856.0
2025-05-13 14:05:00,161.05,161.18,160.85,160.87,231836.0,160.8598,160.9897,160.6601,160.68,231836.0
2025-05-13 14:10:00,160.87,161.02,160.87,161.02,77497.0,160.68,160.8299,160.68,160.8299,77497.0
2025-05-13 14:15:00,161.01,161.03,160.82,160.93,112614.0,160.8199,160.8398,160.6301,160.74,112614.0
2025-05-13 14:20:00,160.93,161.09,160.93,161.0,81718.0,160.74,160.8998,160.74,160.8099,81718.0
2025-05-13 14:25:00,161.0,161.02,160.83,160.87,100567.0,160.8099,160.8299,160.6401,160.68,100567.0
2025-05-13 14:30:00,160.87,160.92,160.68,160.69,186784.0,160.68,160.73,160.4903,160.5003,186784.0
2025-05-13 14:35:00,160.68,160.86,160.67,160.78,99754.0,160.4903,160.6701,160.4803,160.5901,99754.0
2025-05-13 14:40:00,160.78,160.81,160.67,160.74,81680.0,160.5901,160.6201,160.4803,160.5502,81680.0
2025-05-13 14:45:00,160.75,160.8,160.64,160.76,77676.0,160.5602,160.6101,160.4503,160.5702,77676.0
2025-05-13 14:50:00,160.76,160.76,160.63,160.7,85866.0,160.5702,160.5702,160.4403,160.5102,85866.0
2025-05-13 14:55:00,160.7,161.1,160.63,161.08,117348.0,160.5102,160.9098,160.4403,160.8898,117348.0
2025-05-13 15:00:00,161.07,161.24,160.97,161.17,120145.0,160.8798,161.0496,160.7799,160.9797,120145.0
2025-05-13 15:05:00,161.17,161.25,160.93,160.98,106240.0,160.9797,161.0596,160.74,160.7899,106240.0
2025-05-13 15:10:00,160.97,161.15,160.96,161.08,95636.0,160.7799,160.9597,160.7699,160.8898,95636.0
2025-05-13 15:15:00,161.07,161.25,161.06,161.19,112994.0,160.8798,161.0596,160.8698,160.9997,112994.0
2025-05-13 15:20:00,161.2,161.24,160.95,160.99,125125.0,161.0096,161.0496,160.7599,160.7999,125125.0
2025-05-13 15:25:00,161.0,161.14,160.92,160.94,141928.0,160.8099,160.9497,160.73,160.75,141928.0
2025-05-13 15:30:00,160.92,161.14,160.92,161.0,175962.0,160.73,160.9497,160.73,160.8099,175962.0
2025-05-13 15:35:00,161.0,161.19,160.94,161.12,126351.0,160.8099,160.9997,160.75,160.9297,126351.0
2025-05-13 15:40:00,161.11,161.17,161.06,161.14,124531.0,160.9198,160.9797,160.8698,160.9497,124531.0
2025-05-13 15:45:00,161.14,161.17,160.87,160.95,132574.0,160.9497,160.9797,160.68,160.7599,132574.0
2025-05-13 15:50:00,160.95,161.22,160.8,160.87,178868.0,160.7599,161.0296,160.6101,160.68,178868.0
2025-05-13 15:55:00,160.86,161.04,160.7,160.81,602038.0,160.6701,160.8498,160.5102,160.6201,602038.0
2025-05-14 09:30:00,161.27,162.01,161.07,161.61,709245.0,161.0796,161.8187,160.8798,161.4192,709245.0
2025-05-14 09:35:00,161.67,162.59,161.56,162.56,399111.0,161.4791,162.398,161.3692,162.368,399111.0
2025-05-14 09:40:00,162.56,163.43,162.5,162.53,560959.0,162.368,163.237,162.3081,162.3381,560959.0
2025-05-14 09:45:00,162.55,162.55,160.93,161.27,457157.0,162.3581,162.3581,160.74,161.0796,457157.0
2025-05-14 09:50:00,161.28,162.1,161.05,161.86,278055.0,161.0896,161.9086,160.8598,161.6689,278055.0
2025-05-14 09:55:00,161.86,162.13,161.56,162.13,169136.0,161.6689,161.9386,161.3692,161.9386,169136.0
2025-05-14 10:00:00,162.14,162.7,162.08,162.65,203356.0,161.9485,162.5079,161.8886,162.4579,203356.0
2025-05-14 10:05:00,162.65,162.81,162.39,162.6,184030.0,162.4579,162.6177,162.1982,162.408,184030.0
2025-05-14 10:10:00,162.63,163.23,162.4,163.17,218327.0,162.438,163.0373,162.2082,162.9773,218327.0
2025-05-14 10:15:00,163.18,163.49,162.95,163.49,192955.0,162.9873,163.2969,162.7576,163.2969,192955.0
2025-05-14 10:20:00,163.47,163.76,163.32,163.54,296593.0,163.277,163.5666,163.1271,163.3469,296593.0
2025-05-14 10:25:00,163.55,164.43,163.54,164.38,309303.0,163.3569,164.2358,163.3469,164.1859,309303.0
2025-05-14 10:30:00,164.43,164.49,163.87,164.08,287269.0,164.2358,164.2958,163.6765,163.8862,287269.0
2025-05-14 10:35:00,164.05,164.64,163.97,164.36,318120.0,163.8563,164.4456,163.7764,164.1659,318120.0
2025-05-14 10:40:00,164.34,164.39,164.07,164.11,224868.0,164.1459,164.1959,163.8763,163.9162,224868.0
2025-05-14 10:45:00,164.11,164.91,164.09,164.91,216006.0,163.9162,164.7153,163.8962,164.7153,216006.0
2025-05-14 10:50:00,164.92,165.91,164.9,165.77,564409.0,164.7253,165.7141,164.7053,165.5743,564409.0
2025-05-14 10:55:00,165.78,166.15,165.51,165.8,497272.0,165.5842,165.9538,165.3146,165.6042,497272.0
2025-05-14 11:00:00,165.81,165.89,165.36,165.47,322821.0,165.6142,165.6941,165.1647,165.2746,322821.0
2025-05-14 11:05:00,165.45,165.78,165.36,165.44,363082.0,165.2546,165.5842,165.1647,165.2446,363082.0
2025-05-14 11:10:00,165.44,165.71,165.28,165.52,227519.0,165.2446,165.5143,165.0848,165.3245,227519.0
2025-05-14 11:15:00,165.52,165.66,165.43,165.45,176765.0,165.3245,165.4644,165.2347,165.2546,176765.0
2025-05-14 11:20:00,165.43,165.6,165.23,165.44,223614.0,165.2347,165.4045,165.0349,165.2446,223614.0
2025-05-14 11:25:00,165.44,165.76,165.28,165.64,191394.0,165.2446,165.5643,165.0848,165.4444,191394.0
2025-05-14 11:30:00,165.62,165.88,165.54,165.65,327568.0,165.4244,165.6841,165.3445,165.4544,327568.0
2025-05-14 11:35:00,165.63,165.95,165.43,165.81,177066.0,165.4344,165.754,165.2347,165.6142,177066.0
2025-05-14 11:40:00,165.81,166.64,165.81,166.6,519144.0,165.6142,166.4432,165.6142,166.4033,519144.0
2025-05-14 11:45:00,166.6,166.77,166.4,166.66,248626.0,166.4033,166.5731,166.2035,166.4632,248626.0
2025-05-14 11:50:00,166.64,167.1,166.54,166.94,276112.0,166.4432,166.9027,166.3433,166.7429,276112.0
2025-05-14 11:55:00,166.96,167.22,166.84,167.07,230045.0,166.7628,167.0225,166.643,166.8727,230045.0
2025-05-14 12:00:00,167.08,167.31,166.97,167.13,200287.0,166.8827,167.1124,166.7728,166.9326,200287.0
2025-05-14 12:05:00,167.13,167.94,167.11,167.89,348598.0,166.9326,167.7417,166.9127,167.6917,348598.0
2025-05-14 12:10:00,167.9,168.2,167.77,168.0,393686.0,167.7017,168.0014,167.5719,167.8016,393686.0
2025-05-14 12:15:00,168.0,168.01,167.31,167.32,322473.0,167.8016,167.8116,167.1124,167.1224,322473.0
2025-05-14 12:20:00,167.32,167.72,167.31,167.69,153936.0,167.1224,167.522,167.1124,167.492,153936.0
2025-05-14 12:25:00,167.71,168.04,167.69,168.03,183398.0,167.512,167.8416,167.492,167.8316,183398.0
2025-05-14 12:30:00,168.03,168.34,167.85,168.23,182728.0,167.8316,168.1412,167.6518,168.0313,182728.0
2025-05-14 12:35:00,168.24,168.24,167.47,167.52,216307.0,168.0413,168.0413,167.2722,167.3222,216307.0
2025-05-14 12:40:00,167.52,167.53,167.1,167.15,193577.0,167.3222,167.3322,166.9027,166.9526,193577.0
2025-05-14 12:45:00,167.13,167.62,167.1,167.33,132161.0,166.9326,167.4221,166.9027,167.1324,132161.0
2025-05-14 12:50:00,167.35,167.59,167.24,167.42,114193.0,167.1524,167.3921,167.0425,167.2223,114193.0
2025-05-14 12:55:00,167.43,167.54,167.25,167.4,104293.0,167.2323,167.3422,167.0525,167.2023,104293.0
2025-05-14 13:00:00,167.42,167.42,166.85,166.85,114063.0,167.2223,167.2223,166.653,166.653,114063.0
2025-05-14 13:05:00,166.86,166.89,166.5,166.66,158765.0,166.663,166.6929,166.3034,166.4632,158765.0
2025-05-14 13:10:00,166.65,166.75,166.46,166.61,106773.0,166.4532,166.5531,166.2634,166.4133,106773.0
2025-05-14 13:15:00,166.63,166.66,166.39,166.59,95480.0,166.4332,166.4632,166.1935,166.3933,95480.0
2025-05-14 13:20:00,166.59,166.59,165.98,166.03,176286.0,166.3933,166.3933,165.784,165.8339,176286.0
2025-05-14 13:25:00,166.04,166.37,165.87,166.3,163564.0,165.8439,166.1735,165.6741,166.1036,163564.0
2025-05-14 13:30:00,166.29,166.33,166.07,166.22,185341.0,166.0936,166.1336,165.8739,166.0237,185341.0
2025-05-14 13:35:00,166.21,166.3,166.13,166.26,104351.0,166.0137,166.1036,165.9338,166.0637,104351.0
2025-05-14 13:40:00,166.26,166.47,166.17,166.43,123823.0,166.0637,166.2734,165.9738,166.2335,123823.0
2025-05-14 13:45:00,166.44,166.6,166.34,166.57,113288.0,166.2435,166.4033,166.1436,166.3733,113288.0
2025-05-14 13:50:00,166.55,166.65,166.47,166.49,107655.0,166.3533,166.4532,166.2734,166.2934,107655.0
2025-05-14 13:55:00,166.5,166.53,166.42,166.46,72378.0,166.3034,166.3334,166.2235,166.2634,72378.0
2025-05-14 14:00:00,166.49,166.57,166.44,166.55,99451.0,166.2934,166.3733,166.2435,166.3533,99451.0
2025-05-14 14:05:00,166.54,166.65,166.36,166.38,164871.0,166.3433,166.4532,166.1636,166.1835,164871.0
2025-05-14 14:10:00,166.39,166.91,166.36,166.88,142456.0,166.1935,166.7129,166.1636,166.6829,142456.0
2025-05-14 14:15:00,166.87,167.1,166.85,166.99,109004.0,166.673,166.9027,166.653,166.7928,109004.0
2025-05-14 14:20:00,167.0,167.0,166.72,166.85,93528.0,166.8028,166.8028,166.5231,166.653,93528.0
2025-05-14 14:25:00,166.86,166.97,166.63,166.66,97596.0,166.663,166.7728,166.4332,166.4632,97596.0
2025-05-14 14:30:00,166.66,167.08,166.64,166.97,230372.0,166.4632,166.8827,166.4432,166.7728,230372.0
2025-05-14 14:35:00,166.99,167.01,166.37,166.43,134845.0,166.7928,166.8128,166.1735,166.2335,134845.0
2025-05-14 14:40:00,166.44,166.54,166.17,166.24,145519.0,166.2435,166.3433,165.9738,166.0437,145519.0
2025-05-14 14:45:00,166.26,166.27,165.96,166.05,101536.0,166.0637,166.0737,165.764,165.8539,101536.0
2025-05-14 14:50:00,166.06,166.47,166.05,166.36,127958.0,165.8639,166.2734,165.8539,166.1636,127958.0
2025-05-14 14:55:00,166.35,166.49,166.25,166.43,85110.0,166.1536,166.2934,166.0537,166.2335,85110.0
2025-05-14 15:00:00,166.45,166.45,166.27,166.36,88475.0,166.2534,166.2534,166.0737,166.1636,88475.0
2025-05-14 15:05:00,166.36,166.47,166.12,166.26,170545.0,166.1636,166.2734,165.9238,166.0637,170545.0
2025-05-14 15:10:00,166.27,166.65,166.26,166.57,138615.0,166.0737,166.4532,166.0637,166.3733,138615.0
2025-05-14 15:15:00,166.56,166.63,166.44,166.46,228711.0,166.3633,166.4332,166.2435,166.2634,228711.0
2025-05-14 15:20:00,166.45,166.49,165.91,166.06,148478.0,166.2534,166.2934,165.7141,165.8639,148478.0
2025-05-14 15:25:00,166.05,166.08,165.83,166.03,149266.0,165.8539,165.8839,165.6342,165.8339,149266.0
2025-05-14 15:30:00,166.02,166.3,165.99,166.27,157665.0,165.824,166.1036,165.794,166.0737,157665.0
2025-05-14 15:35:00,166.26,166.41,166.13,166.22,132527.0,166.0637,166.2135,165.9338,166.0237,132527.0
2025-05-14 15:40:00,166.22,166.4,166.17,166.3,153097.0,166.0237,166.2035,165.9738,166.1036,153097.0
2025-05-14 15:45:00,166.3,166.41,166.24,166.39,155441.0,166.1036,166.2135,166.0437,166.1935,155441.0
2025-05-14 15:50:00,166.39,166.79,166.39,166.62,292074.0,166.1935,166.593,166.1935,166.4232,292074.0
2025-05-14 15:55:00,166.61,166.88,166.48,166.82,1083610.0,166.4133,166.6829,166.2834,166.623,1083610.0
2025-05-15 09:30:00,167.14,167.51,166.47,166.77,823751.0,166.9426,167.3122,166.2734,166.5731,823751.0
2025-05-15 09:35:00,166.76,166.96,165.47,165.5,386590.0,166.5631,166.7628,165.2746,165.3046,386590.0
2025-05-15 09:40:00,165.51,166.74,165.4,166.71,318355.0,165.3146,166.5431,165.2047,166.5131,318355.0
2025-05-15 09:45:00,166.72,166.74,165.66,165.76,306124.0,166.5231,166.5431,165.4644,165.5643,306124.0
2025-05-15 09:50:00,165.76,166.23,165.52,166.14,272633.0,165.5643,166.0337,165.3245,165.9438,272633.0
2025-05-15 09:55:00,166.14,166.17,165.67,166.1,320617.0,165.9438,165.9738,165.4744,165.9039,320617.0
2025-05-15 10:00:00,166.09,166.28,165.71,165.75,245612.0,165.8939,166.0837,165.5143,165.5543,245612.0
2025-05-15 10:05:00,165.78,166.51,165.72,166.22,322581.0,165.5842,166.3134,165.5243,166.0237,322581.0
2025-05-15 10:10:00,166.22,166.61,165.96,166.53,279699.0,166.0237,166.4133,165.764,166.3334,279699.0
2025-05-15 10:15:00,166.55,166.62,166.21,166.37,274201.0,166.3533,166.4232,166.0137,166.1735,274201.0
2025-05-15 10:20:00,166.37,166.41,165.69,165.78,147235.0,166.1735,166.2135,165.4943,165.5842,147235.0
2025-05-15 10:25:00,165.79,165.99,165.7,165.8,119143.0,165.5942,165.794,165.5043,165.6042,119143.0
2025-05-15 10:30:00,165.84,166.01,165.62,165.79,145339.0,165.6442,165.814,165.4244,165.5942,145339.0
2025-05-15 10:35:00,165.78,165.85,165.6,165.61,123369.0,165.5842,165.6542,165.4045,165.4144,123369.0
2025-05-15 10:40:00,165.6,166.0,165.6,165.91,115662.0,165.4045,165.804,165.4045,165.7141,115662.0
2025-05-15 10:45:00,165.89,166.37,165.89,166.04,157496.0,165.6941,166.1735,165.6941,165.8439,157496.0
2025-05-15 10:50:00,166.02,166.3,165.89,166.09,163563.0,165.824,166.1036,165.6941,165.8939,163563.0
2025-05-15 10:55:00,166.09,166.25,166.01,166.13,75008.0,165.8939,166.0537,165.814,165.9338,75008.0
2025-05-15 11:00:00,166.13,166.47,166.05,166.45,96993.0,165.9338,166.2734,165.8539,166.2534,96993.0
2025-05-15 11:05:00,166.45,166.67,166.37,166.49,118100.0,166.2534,166.4732,166.1735,166.2934,118100.0
2025-05-15 11:10:00,166.49,166.73,166.48,166.64,98599.0,166.2934,166.5331,166.2834,166.4432,98599.0
2025-05-15 11:15:00,166.67,166.91,166.63,166.78,127886.0,166.4732,166.7129,166.4332,166.5831,127886.0
2025-05-15 11:20:00,166.78,167.02,166.74,166.97,155846.0,166.5831,166.8228,166.5431,166.7728,155846.0
2025-05-15 11:25:00,166.94,166.95,166.58,166.83,91782.0,166.7429,166.7529,166.3833,166.633,91782.0
2025-05-15 11:30:00,166.84,166.89,166.56,166.62,110081.0,166.643,166.6929,166.3633,166.4232,110081.0
2025-05-15 11:35:00,166.64,166.94,166.63,166.88,95085.0,166.4432,166.7429,166.4332,166.6829,95085.0
2025-05-15 11:40:00,166.89,167.04,166.74,166.99,95107.0,166.6929,166.8428,166.5431,166.7928,95107.0
2025-05-15 11:45:00,167.02,167.23,166.95,167.11,111915.0,166.8228,167.0325,166.7529,166.9127,111915.0
2025-05-15 11:50:00,167.11,167.12,166.87,166.96,75152.0,166.9127,166.9227,166.673,166.7628,75152.0
2025-05-15 11:55:00,166.95,166.95,166.73,166.89,111042.0,166.7529,166.7529,166.5331,166.6929,111042.0
2025-05-15 12:00:00,166.9,167.1,166.75,166.83,78046.0,166.7029,166.9027,166.5531,166.633,78046.0
2025-05-15 12:05:00,166.84,167.0,166.78,166.83,129756.0,166.643,166.8028,166.5831,166.633,129756.0
2025-05-15 12:10:00,166.85,166.85,166.57,166.71,92561.0,166.653,166.653,166.3733,166.5131,92561.0
2025-05-15 12:15:00,166.71,166.74,166.57,166.67,83804.0,166.5131,166.5431,166.3733,166.4732,83804.0
2025-05-15 12:20:00,166.67,166.75,166.44,166.45,87723.0,166.4732,166.5531,166.2435,166.2534,87723.0
2025-05-15 12:25:00,166.45,166.54,166.34,166.51,87852.0,166.2534,166.3433,166.1436,166.3134,87852.0
2025-05-15 12:30:00,166.49,166.57,166.34,166.41,78078.0,166.2934,166.3733,166.1436,166.2135,78078.0
2025-05-15 12:35:00,166.41,166.75,166.35,166.73,84982.0,166.2135,166.5531,166.1536,166.5331,84982.0
2025-05-15 12:40:00,166.75,166.77,166.64,166.74,74806.0,166.5531,166.5731,166.4432,166.5431,74806.0
2025-05-15 12:45:00,166.74,166.93,166.65,166.91,112201.0,166.5431,166.7329,166.4532,166.7129,112201.0
2025-05-15 12:50:00,166.91,166.96,166.7,166.78,75973.0,166.7129,166.7628,166.5032,166.5831,75973.0
2025-05-15 12:55:00,166.78,166.83,166.6,166.66,56430.0,166.5831,166.633,166.4033,166.4632,56430.0
2025-05-15 13:00:00,166.65,166.66,166.4,166.46,85190.0,166.4532,166.4632,166.2035,166.2634,85190.0
2025-05-15 13:05:00,166.47,166.59,166.24,166.27,84070.0,166.2734,166.3933,166.0437,166.0737,84070.0
2025-05-15 13:10:00,166.27,166.31,166.1,166.22,84496.0,166.0737,166.1136,165.9039,166.0237,84496.0
2025-05-15 13:15:00,166.22,166.39,166.2,166.33,60440.0,166.0237,166.1935,166.0037,166.1336,60440.0
2025-05-15 13:20:00,166.33,166.5,166.32,166.42,84631.0,166.1336,166.3034,166.1236,166.2235,84631.0
2025-05-15 13:25:00,166.42,166.42,166.24,166.35,67885.0,166.2235,166.2235,166.0437,166.1536,67885.0
2025-05-15 13:30:00,166.36,166.42,166.26,166.29,57177.0,166.1636,166.2235,166.0637,166.0936,57177.0
2025-05-15 13:35:00,166.3,166.43,166.23,166.29,73149.0,166.1036,166.2335,166.0337,166.0936,73149.0
2025-05-15 13:40:00,166.31,166.45,166.26,166.41,63163.0,166.1136,166.2534,166.0637,166.2135,63163.0
2025-05-15 13:45:00,166.41,166.49,166.31,166.37,59005.0,166.2135,166.2934,166.1136,166.1735,59005.0
2025-05-15 13:50:00,166.36,166.57,166.32,166.44,77886.0,166.1636,166.3733,166.1236,166.2435,77886.0
2025-05-15 13:55:00,166.43,166.44,166.29,166.34,67215.0,166.2335,166.2435,166.0936,166.1436,67215.0
2025-05-15 14:00:00,166.34,166.34,166.04,166.04,69127.0,166.1436,166.1436,165.8439,165.8439,69127.0
2025-05-15 14:05:00,166.04,166.08,165.78,165.78,126947.0,165.8439,165.8839,165.5842,165.5842,126947.0
2025-05-15 14:10:00,165.78,165.84,165.49,165.53,115002.0,165.5842,165.6442,165.2946,165.3345,115002.0
2025-05-15 14:15:00,165.52,165.52,164.77,164.77,298311.0,165.3245,165.3245,164.5754,164.5754,298311.0
2025-05-15 14:20:00,164.77,164.87,164.61,164.71,226106.0,164.5754,164.6753,164.4156,164.5155,226106.0
2025-05-15 14:25:00,164.71,164.96,164.65,164.9,142668.0,164.5155,164.7652,164.4556,164.7053,142668.0
2025-05-15 14:30:00,164.9,165.17,164.87,165.11,169402.0,164.7053,164.975,164.6753,164.915,169402.0
2025-05-15 14:35:00,165.1,165.18,164.92,165.0,125176.0,164.905,164.9849,164.7253,164.8052,125176.0
2025-05-15 14:40:00,164.99,165.06,164.91,164.96,91417.0,164.7952,164.8651,164.7153,164.7652,91417.0
2025-05-15 14:45:00,164.96,164.99,164.66,164.67,97521.0,164.7652,164.7952,164.4656,164.4756,97521.0
2025-05-15 14:50:00,164.66,164.89,164.65,164.69,71272.0,164.4656,164.6953,164.4556,164.4955,71272.0
2025-05-15 14:55:00,164.67,164.85,164.63,164.71,84753.0,164.4756,164.6553,164.4356,164.5155,84753.0
2025-05-15 15:00:00,164.71,164.74,164.54,164.68,104491.0,164.5155,164.5455,164.3457,164.4855,104491.0
2025-05-15 15:05:00,164.66,164.79,164.46,164.5,112248.0,164.4656,164.5954,164.2658,164.3058,112248.0
2025-05-15 15:10:00,164.49,164.59,164.33,164.37,139022.0,164.2958,164.3956,164.136,164.1759,139022.0
2025-05-15 15:15:00,164.35,164.5,164.26,164.39,157591.0,164.1559,164.3058,164.066,164.1959,157591.0
2025-05-15 15:20:00,164.4,164.42,164.04,164.27,211768.0,164.2059,164.2258,163.8463,164.076,211768.0
2025-05-15 15:25:00,164.28,164.29,163.84,164.08,163200.0,164.086,164.096,163.6465,163.8862,163200.0
2025-05-15 15:30:00,164.12,164.6,164.11,164.58,158089.0,163.9262,164.4056,163.9162,164.3857,158089.0
2025-05-15 15:35:00,164.58,164.73,164.44,164.47,153867.0,164.3857,164.5355,164.2458,164.2758,153867.0
2025-05-15 15:40:00,164.46,164.82,164.46,164.77,154307.0,164.2658,164.6254,164.2658,164.5754,154307.0
2025-05-15 15:45:00,164.77,164.86,164.57,164.77,137137.0,164.5754,164.6653,164.3757,164.5754,137137.0
2025-05-15 15:50:00,164.81,165.25,164.76,164.88,285673.0,164.6154,165.0549,164.5654,164.6853,285673.0
2025-05-15 15:55:00,164.92,165.4,164.8,165.4,918865.0,164.7253,165.2047,164.6054,165.2047,918865.0
2025-05-16 09:30:00,169.0,170.65,168.39,170.11,2549115.0,168.8004,170.4485,168.1912,169.9091,2549115.0
2025-05-16 09:35:00,170.06,170.23,169.01,169.74,617428.0,169.8592,170.029,168.8104,169.5396,617428.0
2025-05-16 09:40:00,169.74,169.86,169.07,169.73,460053.0,169.5396,169.6594,168.8704,169.5296,460053.0
2025-05-16 09:45:00,169.75,169.75,169.12,169.59,430874.0,169.5496,169.5496,168.9203,169.3897,430874.0
2025-05-16 09:50:00,169.59,169.92,168.74,168.8,514971.0,169.3897,169.7194,168.5407,168.6007,514971.0
2025-05-16 09:55:00,168.8,169.41,168.55,169.23,274941.0,168.6007,169.21,168.351,169.0302,274941.0
2025-05-16 10:00:00,169.22,169.56,168.54,169.56,296556.0,169.0202,169.3598,168.341,169.3598,296556.0
2025-05-16 10:05:00,169.59,169.89,169.43,169.88,293435.0,169.3897,169.6894,169.2299,169.6794,293435.0
2025-05-16 10:10:00,169.86,169.89,169.11,169.21,291626.0,169.6594,169.6894,168.9103,169.0102,291626.0
2025-05-16 10:15:00,169.22,169.48,169.08,169.44,261500.0,169.0202,169.2799,168.8803,169.2399,261500.0
2025-05-16 10:20:00,169.45,169.5,169.05,169.27,252134.0,169.2499,169.2998,168.8504,169.0701,252134.0
2025-05-16 10:25:00,169.27,169.38,168.85,168.85,446850.0,169.0701,169.18,168.6506,168.6506,446850.0
2025-05-16 10:30:00,168.86,168.86,168.28,168.3,344599.0,168.6606,168.6606,168.0813,168.1013,344599.0
2025-05-16 10:35:00,168.29,168.31,167.79,167.81,341706.0,168.0913,168.1113,167.5919,167.6118,341706.0
2025-05-16 10:40:00,167.8,167.82,166.96,166.98,444955.0,167.6019,167.6218,166.7628,166.7828,444955.0
2025-05-16 10:45:00,166.97,167.54,166.95,167.47,467602.0,166.7728,167.3422,166.7529,167.2722,467602.0
2025-05-16 10:50:00,167.48,168.05,167.44,168.01,237732.0,167.2822,167.8516,167.2423,167.8116,237732.0
2025-05-16 10:55:00,168.02,168.28,167.92,168.05,253794.0,167.8216,168.0813,167.7217,167.8516,253794.0
2025-05-16 11:00:00,168.05,168.17,167.73,167.78,190049.0,167.8516,167.9714,167.5319,167.5819,190049.0
2025-05-16 11:05:00,167.77,168.04,167.55,167.58,239972.0,167.5719,167.8416,167.3522,167.3821,239972.0
2025-05-16 11:10:00,167.57,167.83,167.43,167.71,269336.0,167.3721,167.6318,167.2323,167.512,269336.0
2025-05-16 11:15:00,167.7,167.82,167.39,167.52,209211.0,167.502,167.6218,167.1923,167.3222,209211.0
2025-05-16 11:20:00,167.53,167.68,167.27,167.36,209415.0,167.3322,167.482,167.0725,167.1624,209415.0
2025-05-16 11:25:00,167.35,167.41,167.2,167.37,213409.0,167.1524,167.2123,167.0026,167.1724,213409.0
2025-05-16 11:30:00,167.36,167.94,167.36,167.86,204027.0,167.1624,167.7417,167.1624,167.6618,204027.0
2025-05-16 11:35:00,167.86,167.99,167.68,167.71,168083.0,167.6618,167.7916,167.482,167.512,168083.0
2025-05-16 11:40:00,167.72,168.09,167.69,168.08,220521.0,167.522,167.8915,167.492,167.8815,220521.0
2025-05-16 11:45:00,168.09,168.12,167.95,168.03,207161.0,167.8915,167.9215,167.7517,167.8316,207161.0
2025-05-16 11:50:00,168.03,168.11,167.89,167.91,220612.0,167.8316,167.9115,167.6917,167.7117,220612.0
2025-05-16 11:55:00,167.9,167.94,167.52,167.53,116403.0,167.7017,167.7417,167.3222,167.3322,116403.0
2025-05-16 12:00:00,167.53,168.04,167.42,167.96,108419.0,167.3322,167.8416,167.2223,167.7617,108419.0
2025-05-16 12:05:00,167.96,168.11,167.8,167.85,98688.0,167.7617,167.9115,167.6019,167.6518,98688.0
2025-05-16 12:10:00,167.85,167.92,167.63,167.77,108374.0,167.6518,167.7217,167.4321,167.5719,108374.0
2025-05-16 12:15:00,167.78,168.02,167.71,167.97,126167.0,167.5819,167.8216,167.512,167.7717,126167.0
2025-05-16 12:20:00,167.99,168.0,167.79,167.88,80343.0,167.7916,167.8016,167.5919,167.6818,80343.0
2025-05-16 12:25:00,167.9,167.93,167.79,167.83,93738.0,167.7017,167.7317,167.5919,167.6318,93738.0
2025-05-16 12:30:00,167.84,167.95,167.8,167.81,118636.0,167.6418,167.7517,167.6019,167.6118,118636.0
2025-05-16 12:35:00,167.82,167.89,167.74,167.8,173664.0,167.6218,167.6917,167.5419,167.6019,173664.0
2025-05-16 12:40:00,167.8,167.97,167.77,167.92,129970.0,167.6019,167.7717,167.5719,167.7217,129970.0
2025-05-16 12:45:00,167.93,167.99,167.67,167.72,105365.0,167.7317,167.7916,167.472,167.522,105365.0
2025-05-16 12:50:00,167.73,167.87,167.63,167.79,78881.0,167.5319,167.6718,167.4321,167.5919,78881.0
2025-05-16 12:55:00,167.82,167.9,167.53,167.54,63935.0,167.6218,167.7017,167.3322,167.3422,63935.0
2025-05-16 13:00:00,167.54,167.56,167.45,167.52,109706.0,167.3422,167.3621,167.2523,167.3222,109706.0
2025-05-16 13:05:00,167.52,167.72,167.4,167.61,146491.0,167.3222,167.522,167.2023,167.4121,146491.0
2025-05-16 13:10:00,167.6,167.84,167.43,167.73,69596.0,167.4021,167.6418,167.2323,167.5319,69596.0
2025-05-16 13:15:00,167.73,167.77,167.62,167.71,99062.0,167.5319,167.5719,167.4221,167.512,99062.0
2025-05-16 13:20:00,167.71,167.86,167.67,167.75,103376.0,167.512,167.6618,167.472,167.5519,103376.0
2025-05-16 13:25:00,167.75,167.87,167.73,167.84,115787.0,167.5519,167.6718,167.5319,167.6418,115787.0
2025-05-16 13:30:00,167.86,167.86,167.6,167.63,110852.0,167.6618,167.6618,167.4021,167.4321,110852.0
2025-05-16 13:35:00,167.63,167.69,167.51,167.63,109237.0,167.4321,167.492,167.3122,167.4321,109237.0
2025-05-16 13:40:00,167.63,167.63,167.46,167.52,115546.0,167.4321,167.4321,167.2623,167.3222,115546.0
2025-05-16 13:45:00,167.5,167.53,167.33,167.34,80573.0,167.3022,167.3322,167.1324,167.1424,80573.0
2025-05-16 13:50:00,167.34,167.34,167.01,167.03,154258.0,167.1424,167.1424,166.8128,166.8328,154258.0
2025-05-16 13:55:00,167.03,167.2,166.96,167.17,145484.0,166.8328,167.0026,166.7628,166.9726,145484.0
2025-05-16 14:00:00,167.19,167.44,167.13,167.4,100289.0,166.9926,167.2423,166.9326,167.2023,100289.0
2025-05-16 14:05:00,167.39,167.48,167.33,167.4,82142.0,167.1923,167.2822,167.1324,167.2023,82142.0
2025-05-16 14:10:00,167.39,167.58,167.34,167.49,76664.0,167.1923,167.3821,167.1424,167.2922,76664.0
2025-05-16 14:15:00,167.48,167.53,167.29,167.43,101692.0,167.2822,167.3322,167.0925,167.2323,101692.0
2025-05-16 14:20:00,167.43,167.61,167.41,167.55,114692.0,167.2323,167.4121,167.2123,167.3522,114692.0
2025-05-16 14:25:00,167.55,167.68,167.38,167.39,135037.0,167.3522,167.482,167.1824,167.1923,135037.0
2025-05-16 14:30:00,167.39,167.49,167.3,167.45,150160.0,167.1923,167.2922,167.1024,167.2523,150160.0
2025-05-16 14:35:00,167.45,167.69,167.44,167.68,337193.0,167.2523,167.492,167.2423,167.482,337193.0
2025-05-16 14:40:00,167.69,167.92,167.65,167.88,189862.0,167.492,167.7217,167.452,167.6818,189862.0
2025-05-16 14:45:00,167.89,167.99,167.86,167.86,159410.0,167.6917,167.7916,167.6618,167.6618,159410.0
2025-05-16 14:50:00,167.87,168.03,167.82,167.96,302780.0,167.6718,167.8316,167.6218,167.7617,302780.0
2025-05-16 14:55:00,167.96,168.05,167.88,167.89,179842.0,167.7617,167.8516,167.6818,167.6917,179842.0
2025-05-16 15:00:00,167.88,167.97,167.83,167.97,174980.0,167.6818,167.7717,167.6318,167.7717,174980.0
2025-05-16 15:05:00,167.97,168.17,167.95,168.06,218845.0,167.7717,167.9714,167.7517,167.8615,218845.0
2025-05-16 15:10:00,168.06,168.08,167.79,167.88,223624.0,167.8615,167.8815,167.5919,167.6818,223624.0
2025-05-16 15:15:00,167.89,167.92,167.76,167.86,173409.0,167.6917,167.7217,167.5619,167.6618,173409.0
2025-05-16 15:20:00,167.86,167.88,167.61,167.61,163054.0,167.6618,167.6818,167.4121,167.4121,163054.0
2025-05-16 15:25:00,167.62,167.75,167.54,167.71,205043.0,167.4221,167.5519,167.3422,167.512,205043.0
2025-05-16 15:30:00,167.7,167.73,167.43,167.52,320665.0,167.502,167.5319,167.2323,167.3222,320665.0
2025-05-16 15:35:00,167.52,167.57,167.24,167.25,222827.0,167.3222,167.3721,167.0425,167.0525,222827.0
2025-05-16 15:40:00,167.24,167.34,167.16,167.26,239989.0,167.0425,167.1424,166.9626,167.0625,239989.0
2025-05-16 15:45:00,167.25,167.46,167.23,167.41,216187.0,167.0525,167.2623,167.0325,167.2123,216187.0
2025-05-16 15:50:00,167.38,167.55,167.21,167.46,364590.0,167.1824,167.3522,167.0126,167.2623,364590.0
2025-05-16 15:55:00,167.47,167.57,167.29,167.38,1028662.0,167.2722,167.3721,167.0925,167.1824,1028662.0
2025-05-19 09:30:00,165.63,166.99,165.43,166.09,756815.0,165.4344,166.7928,165.2347,165.8939,756815.0
2025-05-19 09:35:00,166.07,166.73,165.84,166.67,335578.0,165.8739,166.5331,165.6442,166.4732,335578.0
2025-05-19 09:40:00,166.65,167.01,166.4,166.61,281430.0,166.4532,166.8128,166.2035,166.4133,281430.0
2025-05-19 09:45:00,166.6,166.9,166.39,166.72,273446.0,166.4033,166.7029,166.1935,166.5231,273446.0
2025-05-19 09:50:00,166.72,166.97,166.43,166.65,239011.0,166.5231,166.7728,166.2335,166.4532,239011.0
2025-05-19 09:55:00,166.65,166.86,166.56,166.7,257192.0,166.4532,166.663,166.3633,166.5032,257192.0
2025-05-19 10:00:00,166.71,166.84,166.37,166.51,242531.0,166.5131,166.643,166.1735,166.3134,242531.0
2025-05-19 10:05:00,166.53,167.05,166.35,167.03,391493.0,166.3334,166.8527,166.1536,166.8328,391493.0
2025-05-19 10:10:00,167.03,167.23,166.1,166.19,440819.0,166.8328,167.0325,165.9039,165.9938,440819.0
2025-05-19 10:15:00,166.19,166.54,166.12,166.45,243329.0,165.9938,166.3433,165.9238,166.2534,243329.0
2025-05-19 10:20:00,166.46,166.53,166.15,166.37,184733.0,166.2634,166.3334,165.9538,166.1735,184733.0
2025-05-19 10:25:00,166.34,166.37,165.62,165.92,252348.0,166.1436,166.1735,165.4244,165.7241,252348.0
2025-05-19 10:30:00,165.92,165.93,165.41,165.8,211200.0,165.7241,165.7341,165.2147,165.6042,211200.0
2025-05-19 10:35:00,165.79,166.04,165.75,165.9,160726.0,165.5942,165.8439,165.5543,165.7041,160726.0
2025-05-19 10:40:00,165.88,166.05,165.82,165.97,126483.0,165.6841,165.8539,165.6242,165.774,126483.0
2025-05-19 10:45:00,165.98,166.05,165.66,165.71,111375.0,165.784,165.8539,165.4644,165.5143,111375.0
2025-05-19 10:50:00,165.71,165.97,165.55,165.86,127629.0,165.5143,165.774,165.3545,165.6641,127629.0
2025-05-19 10:55:00,165.87,165.95,165.7,165.82,102685.0,165.6741,165.754,165.5043,165.6242,102685.0
2025-05-19 11:00:00,165.83,165.88,165.56,165.68,157008.0,165.6342,165.6841,165.3645,165.4844,157008.0
2025-05-19 11:05:00,165.68,165.83,165.49,165.83,143244.0,165.4844,165.6342,165.2946,165.6342,143244.0
2025-05-19 11:10:00,165.83,166.21,165.81,166.17,113837.0,165.6342,166.0137,165.6142,165.9738,113837.0
2025-05-19 11:15:00,166.18,166.32,166.15,166.2,99308.0,165.9838,166.1236,165.9538,166.0037,99308.0
2025-05-19 11:20:00,166.2,166.2,166.0,166.09,95907.0,166.0037,166.0037,165.804,165.8939,95907.0
2025-05-19 11:25:00,166.08,166.34,165.98,166.32,128390.0,165.8839,166.1436,165.784,166.1236,128390.0
2025-05-19 11:30:00,166.31,166.44,166.14,166.28,136755.0,166.1136,166.2435,165.9438,166.0837,136755.0
2025-05-19 11:35:00,166.29,166.6,166.26,166.53,113025.0,166.0936,166.4033,166.0637,166.3334,113025.0
2025-05-19 11:40:00,166.54,166.82,166.38,166.39,200569.0,166.3433,166.623,166.1835,166.1935,200569.0
2025-05-19 11:45:00,166.39,166.53,166.31,166.38,88546.0,166.1935,166.3334,166.1136,166.1835,88546.0
2025-05-19 11:50:00,166.38,166.59,166.31,166.56,79946.0,166.1835,166.3933,166.1136,166.3633,79946.0
2025-05-19 11:55:00,166.57,166.63,166.46,166.55,84514.0,166.3733,166.4332,166.2634,166.3533,84514.0
2025-05-19 12:00:00,166.55,166.65,166.4,166.62,76072.0,166.3533,166.4532,166.2035,166.4232,76072.0
2025-05-19 12:05:00,166.61,166.61,166.46,166.51,46627.0,166.4133,166.4133,166.2634,166.3134,46627.0
2025-05-19 12:10:00,166.5,166.76,166.49,166.62,148587.0,166.3034,166.5631,166.2934,166.4232,148587.0
2025-05-19 12:15:00,166.64,166.71,166.43,166.43,55753.0,166.4432,166.5131,166.2335,166.2335,55753.0
2025-05-19 12:20:00,166.44,166.45,165.96,166.44,316908.0,166.2435,166.2534,165.764,166.2435,316908.0
2025-05-19 12:25:00,166.45,166.7,166.39,166.69,98386.0,166.2534,166.5032,166.1935,166.4932,98386.0
2025-05-19 12:30:00,166.7,166.75,166.46,166.49,84579.0,166.5032,166.5531,166.2634,166.2934,84579.0
2025-05-19 12:35:00,166.5,166.5,166.28,166.29,57293.0,166.3034,166.3034,166.0837,166.0936,57293.0
2025-05-19 12:40:00,166.29,166.49,166.29,166.46,100307.0,166.0936,166.2934,166.0936,166.2634,100307.0
2025-05-19 12:45:00,166.46,166.61,166.39,166.54,50921.0,166.2634,166.4133,166.1935,166.3433,50921.0
2025-05-19 12:50:00,166.56,166.74,166.5,166.69,113914.0,166.3633,166.5431,166.3034,166.4932,113914.0
2025-05-19 12:55:00,166.7,166.84,166.66,166.79,89373.0,166.5032,166.643,166.4632,166.593,89373.0
2025-05-19 13:00:00,166.8,167.01,166.75,167.0,86115.0,166.603,166.8128,166.5531,166.8028,86115.0
2025-05-19 13:05:00,167.01,167.27,167.0,167.25,132252.0,166.8128,167.0725,166.8028,167.0525,132252.0
2025-05-19 13:10:00,167.25,167.36,167.16,167.28,85627.0,167.0525,167.1624,166.9626,167.0825,85627.0
2025-05-19 13:15:00,167.27,167.27,167.03,167.06,67665.0,167.0725,167.0725,166.8328,166.8627,67665.0
2025-05-19 13:20:00,167.06,167.12,166.98,167.09,51885.0,166.8627,166.9227,166.7828,166.8927,51885.0
2025-05-19 13:25:00,167.09,167.19,167.01,167.06,61899.0,166.8927,166.9926,166.8128,166.8627,61899.0
2025-05-19 13:30:00,167.06,167.25,166.99,167.25,82785.0,166.8627,167.0525,166.7928,167.0525,82785.0
2025-05-19 13:35:00,167.24,167.26,167.1,167.18,74000.0,167.0425,167.0625,166.9027,166.9826,74000.0
2025-05-19 13:40:00,167.18,167.21,167.06,167.09,47101.0,166.9826,167.0126,166.8627,166.8927,47101.0
2025-05-19 13:45:00,167.1,167.12,166.98,167.07,60055.0,166.9027,166.9227,166.7828,166.8727,60055.0
2025-05-19 13:50:00,167.06,167.2,167.01,167.1,56646.0,166.8627,167.0026,166.8128,166.9027,56646.0
2025-05-19 13:55:00,167.09,167.23,167.05,167.08,49350.0,166.8927,167.0325,166.8527,166.8827,49350.0
2025-05-19 14:00:00,167.07,167.21,167.05,167.19,48859.0,166.8727,167.0126,166.8527,166.9926,48859.0
2025-05-19 14:05:00,167.17,167.22,167.12,167.2,42325.0,166.9726,167.0225,166.9227,167.0026,42325.0
2025-05-19 14:10:00,167.18,167.19,166.97,167.03,69170.0,166.9826,166.9926,166.7728,166.8328,69170.0
2025-05-19 14:15:00,167.04,167.04,166.77,166.86,80222.0,166.8428,166.8428,166.5731,166.663,80222.0
2025-05-19 14:20:00,166.85,166.89,166.67,166.71,72608.0,166.653,166.6929,166.4732,166.5131,72608.0
2025-05-19 14:25:00,166.72,166.84,166.67,166.75,70407.0,166.5231,166.643,166.4732,166.5531,70407.0
2025-05-19 14:30:00,166.76,166.98,166.74,166.97,61734.0,166.5631,166.7828,166.5431,166.7728,61734.0
2025-05-19 14:35:00,166.97,167.13,166.95,167.1,65759.0,166.7728,166.9326,166.7529,166.9027,65759.0
2025-05-19 14:40:00,167.11,167.12,166.9,166.96,52710.0,166.9127,166.9227,166.7029,166.7628,52710.0
2025-05-19 14:45:00,166.94,166.98,166.82,166.92,47213.0,166.7429,166.7828,166.623,166.7229,47213.0
2025-05-19 14:50:00,166.9,167.14,166.9,167.12,53081.0,166.7029,166.9426,166.7029,166.9227,53081.0
2025-05-19 14:55:00,167.11,167.21,167.03,167.11,99302.0,166.9127,167.0126,166.8328,166.9127,99302.0
2025-05-19 15:00:00,167.12,167.19,167.03,167.08,85436.0,166.9227,166.9926,166.8328,166.8827,85436.0
2025-05-19 15:05:00,167.09,167.14,167.04,167.11,91557.0,166.8927,166.9426,166.8428,166.9127,91557.0
2025-05-19 15:10:00,167.11,167.17,167.03,167.14,76778.0,166.9127,166.9726,166.8328,166.9426,76778.0
2025-05-19 15:15:00,167.13,167.22,167.04,167.18,79905.0,166.9326,167.0225,166.8428,166.9826,79905.0
2025-05-19 15:20:00,167.16,167.18,167.08,167.1,71610.0,166.9626,166.9826,166.8827,166.9027,71610.0
2025-05-19 15:25:00,167.1,167.1,166.93,166.98,81713.0,166.9027,166.9027,166.7329,166.7828,81713.0
2025-05-19 15:30:00,166.97,167.08,166.92,167.0,87695.0,166.7728,166.8827,166.7229,166.8028,87695.0
2025-05-19 15:35:00,166.99,167.21,166.99,167.14,110402.0,166.7928,167.0126,166.7928,166.9426,110402.0
2025-05-19 15:40:00,167.15,167.16,167.01,167.14,93475.0,166.9526,166.9626,166.8128,166.9426,93475.0
2025-05-19 15:45:00,167.13,167.34,167.12,167.29,125691.0,166.9326,167.1424,166.9227,167.0925,125691.0
2025-05-19 15:50:00,167.3,167.73,167.3,167.64,259935.0,167.1024,167.5319,167.1024,167.442,259935.0
2025-05-19 15:55:00,167.63,167.95,167.58,167.86,604662.0,167.4321,167.7517,167.3821,167.6618,604662.0
2025-05-20 09:30:00,167.76,167.81,166.65,167.09,989232.0,167.5619,167.6118,166.4532,166.8927,989232.0
2025-05-20 09:35:00,167.13,168.32,167.01,168.3,419161.0,166.9326,168.1212,166.8128,168.1013,419161.0
2025-05-20 09:40:00,168.31,168.71,167.91,167.98,481851.0,168.1113,168.5108,167.7117,167.7816,481851.0
2025-05-20 09:45:00,167.99,168.0,167.3,167.76,247583.0,167.7916,167.8016,167.1024,167.5619,247583.0
2025-05-20 09:50:00,167.75,168.15,167.38,167.96,251140.0,167.5519,167.9514,167.1824,167.7617,251140.0
2025-05-20 09:55:00,167.96,167.98,167.41,167.74,240461.0,167.7617,167.7816,167.2123,167.5419,240461.0
2025-05-20 10:00:00,167.74,167.99,167.47,167.91,177198.0,167.5419,167.7916,167.2722,167.7117,177198.0
2025-05-20 10:05:00,167.9,167.93,167.29,167.34,185681.0,167.7017,167.7317,167.0925,167.1424,185681.0
2025-05-20 10:10:00,167.3,167.57,167.17,167.41,180929.0,167.1024,167.3721,166.9726,167.2123,180929.0
2025-05-20 10:15:00,167.39,167.77,167.24,167.72,165007.0,167.1923,167.5719,167.0425,167.522,165007.0
2025-05-20 10:20:00,167.71,167.85,167.58,167.61,127861.0,167.512,167.6518,167.3821,167.4121,127861.0
2025-05-20 10:25:00,167.62,167.87,167.54,167.6,189228.0,167.4221,167.6718,167.3422,167.4021,189228.0
2025-05-20 10:30:00,167.59,167.95,167.52,167.94,180681.0,167.3921,167.7517,167.3222,167.7417,180681.0
2025-05-20 10:35:00,167.93,168.12,167.86,168.06,160341.0,167.7317,167.9215,167.6618,167.8615,160341.0
2025-05-20 10:40:00,168.07,168.2,167.97,168.06,140773.0,167.8715,168.0014,167.7717,167.8615,140773.0
2025-05-20 10:45:00,168.06,168.16,167.91,168.13,128327.0,167.8615,167.9614,167.7117,167.9315,128327.0
2025-05-20 10:50:00,168.13,168.26,168.05,168.13,103165.0,167.9315,168.0613,167.8516,167.9315,103165.0
2025-05-20 10:55:00,168.14,168.18,167.86,167.93,99533.0,167.9415,167.9814,167.6618,167.7317,99533.0
2025-05-20 11:00:00,167.92,167.98,167.72,167.95,111784.0,167.7217,167.7816,167.522,167.7517,111784.0
2025-05-20 11:05:00,167.98,168.07,167.8,167.94,92212.0,167.7816,167.8715,167.6019,167.7417,92212.0
2025-05-20 11:10:00,167.94,167.94,167.74,167.75,80572.0,167.7417,167.7417,167.5419,167.5519,80572.0
2025-05-20 11:15:00,167.76,167.91,167.69,167.91,88149.0,167.5619,167.7117,167.492,167.7117,88149.0
2025-05-20 11:20:00,167.91,167.97,167.74,167.78,109348.0,167.7117,167.7717,167.5419,167.5819,109348.0
2025-05-20 11:25:00,167.77,167.99,167.73,167.8,124465.0,167.5719,167.7916,167.5319,167.6019,124465.0
2025-05-20 11:30:00,167.82,168.03,167.76,167.84,75793.0,167.6218,167.8316,167.5619,167.6418,75793.0
2025-05-20 11:35:00,167.84,167.89,167.71,167.87,73579.0,167.6418,167.6917,167.512,167.6718,73579.0
2025-05-20 11:40:00,167.88,167.95,167.78,167.84,57390.0,167.6818,167.7517,167.5819,167.6418,57390.0
2025-05-20 11:45:00,167.86,168.06,167.79,168.05,72280.0,167.6618,167.8615,167.5919,167.8516,72280.0
2025-05-20 11:50:00,168.05,168.07,167.88,167.93,71036.0,167.8516,167.8715,167.6818,167.7317,71036.0
2025-05-20 11:55:00,167.94,168.24,167.93,168.14,144191.0,167.7417,168.0413,167.7317,167.9415,144191.0
2025-05-20 12:00:00,168.14,168.37,168.07,168.26,109761.0,167.9415,168.1712,167.8715,168.0613,109761.0
2025-05-20 12:05:00,168.26,168.37,168.19,168.26,117948.0,168.0613,168.1712,167.9914,168.0613,117948.0
2025-05-20 12:10:00,168.25,168.25,168.07,168.15,85409.0,168.0513,168.0513,167.8715,167.9514,85409.0
2025-05-20 12:15:00,168.16,168.46,168.16,168.46,144704.0,167.9614,168.2611,167.9614,168.2611,144704.0
2025-05-20 12:20:00,168.46,168.67,168.45,168.53,168249.0,168.2611,168.4708,168.2511,168.331,168249.0
2025-05-20 12:25:00,168.51,168.66,168.45,168.48,119769.0,168.311,168.4608,168.2511,168.2811,119769.0
2025-05-20 12:30:00,168.48,168.65,168.41,168.56,113199.0,168.2811,168.4509,168.2111,168.361,113199.0
2025-05-20 12:35:00,168.55,169.06,168.53,169.02,209751.0,168.351,168.8604,168.331,168.8204,209751.0
2025-05-20 12:40:00,169.0,169.07,168.86,169.06,117282.0,168.8004,168.8704,168.6606,168.8604,117282.0
2025-05-20 12:45:00,169.05,169.24,169.05,169.15,129731.0,168.8504,169.0402,168.8504,168.9503,129731.0
2025-05-20 12:50:00,169.16,169.44,169.12,169.44,137261.0,168.9602,169.2399,168.9203,169.2399,137261.0
2025-05-20 12:55:00,169.44,169.54,169.14,169.22,266898.0,169.2399,169.3398,168.9403,169.0202,266898.0
2025-05-20 13:00:00,169.22,169.28,168.97,169.22,152875.0,169.0202,169.0801,168.7705,169.0202,152875.0
2025-05-20 13:05:00,169.23,169.68,169.12,169.35,349232.0,169.0302,169.4796,168.9203,169.15,349232.0
2025-05-20 13:10:00,169.34,169.35,168.66,169.03,273920.0,169.14,169.15,168.4608,168.8304,273920.0
2025-05-20 13:15:00,169.02,169.05,168.46,168.53,167029.0,168.8204,168.8504,168.2611,168.331,167029.0
2025-05-20 13:20:00,168.54,168.78,168.31,168.48,234321.0,168.341,168.5807,168.1113,168.2811,234321.0
2025-05-20 13:25:00,168.51,168.58,168.12,168.12,175835.0,168.311,168.3809,167.9215,167.9215,175835.0
2025-05-20 13:30:00,168.13,168.18,165.14,165.23,920754.0,167.9315,167.9814,164.945,165.0349,920754.0
2025-05-20 13:35:00,165.24,165.86,164.33,165.14,1136293.0,165.0449,165.6641,164.136,164.945,1136293.0
2025-05-20 13:40:00,165.14,166.43,165.03,166.17,551359.0,164.945,166.2335,164.8351,165.9738,551359.0
2025-05-20 13:45:00,166.15,166.81,165.55,165.56,615078.0,165.9538,166.613,165.3545,165.3645,615078.0
2025-05-20 13:50:00,165.55,166.5,165.28,166.45,520141.0,165.3545,166.3034,165.0848,166.2534,520141.0
2025-05-20 13:55:00,166.46,166.46,165.96,166.3,307857.0,166.2634,166.2634,165.764,166.1036,307857.0
2025-05-20 14:00:00,166.28,166.77,166.15,166.72,272878.0,166.0837,166.5731,165.9538,166.5231,272878.0
2025-05-20 14:05:00,166.7,166.99,166.51,166.54,272350.0,166.5032,166.7928,166.3134,166.3433,272350.0
2025-05-20 14:10:00,166.51,166.99,166.51,166.75,196496.0,166.3134,166.7928,166.3134,166.5531,196496.0
2025-05-20 14:15:00,166.76,166.9,166.22,166.47,163492.0,166.5631,166.7029,166.0237,166.2734,163492.0
2025-05-20 14:20:00,166.48,166.48,165.8,165.93,180103.0,166.2834,166.2834,165.6042,165.7341,180103.0
2025-05-20 14:25:00,165.93,166.11,165.61,165.74,176939.0,165.7341,165.9139,165.4144,165.5443,176939.0
2025-05-20 14:30:00,165.73,165.88,165.65,165.74,179890.0,165.5343,165.6841,165.4544,165.5443,179890.0
2025-05-20 14:35:00,165.72,165.89,165.61,165.69,130111.0,165.5243,165.6941,165.4144,165.4943,130111.0
2025-05-20 14:40:00,165.69,165.75,165.47,165.66,130056.0,165.4943,165.5543,165.2746,165.4644,130056.0
2025-05-20 14:45:00,165.65,165.77,165.43,165.54,139670.0,165.4544,165.5743,165.2347,165.3445,139670.0
2025-05-20 14:50:00,165.54,165.75,165.22,165.24,258612.0,165.3445,165.5543,165.0249,165.0449,258612.0
2025-05-20 14:55:00,165.24,165.26,164.95,165.05,255094.0,165.0449,165.0649,164.7552,164.8551,255094.0
2025-05-20 15:00:00,165.02,165.03,164.37,164.47,315412.0,164.8251,164.8351,164.1759,164.2758,315412.0
2025-05-20 15:05:00,164.46,164.7,164.26,164.59,211973.0,164.2658,164.5055,164.066,164.3956,211973.0
2025-05-20 15:10:00,164.61,164.65,164.4,164.64,170835.0,164.4156,164.4556,164.2059,164.4456,170835.0
2025-05-20 15:15:00,164.64,165.04,164.52,164.97,296359.0,164.4456,164.8451,164.3257,164.7752,296359.0
2025-05-20 15:20:00,164.97,165.39,164.93,165.29,182421.0,164.7752,165.1947,164.7352,165.0948,182421.0
2025-05-20 15:25:00,165.32,165.35,165.03,165.03,128541.0,165.1248,165.1547,164.8351,164.8351,128541.0
2025-05-20 15:30:00,165.05,165.53,165.05,165.52,189661.0,164.8551,165.3345,164.8551,165.3245,189661.0
2025-05-20 15:35:00,165.51,165.57,165.35,165.49,167923.0,165.3146,165.3745,165.1547,165.2946,167923.0
2025-05-20 15:40:00,165.48,165.5,165.15,165.19,136794.0,165.2846,165.3046,164.955,164.9949,136794.0
2025-05-20 15:45:00,165.21,165.44,165.12,165.36,233597.0,165.0149,165.2446,164.925,165.1647,233597.0
2025-05-20 15:50:00,165.39,165.57,165.2,165.25,298155.0,165.1947,165.3745,165.0049,165.0549,298155.0
2025-05-20 15:55:00,165.24,165.38,165.1,165.33,661014.0,165.0449,165.1847,164.905,165.1348,661014.0
2025-05-21 09:30:00,164.95,166.8,164.88,166.22,734179.0,164.7552,166.603,164.6853,166.0237,734179.0
2025-05-21 09:35:00,166.2,167.3,166.02,166.91,423115.0,166.0037,167.1024,165.824,166.7129,423115.0
2025-05-21 09:40:00,166.92,168.06,166.64,168.05,602056.0,166.7229,167.8615,166.4432,167.8516,602056.0
2025-05-21 09:45:00,168.06,168.84,167.98,168.73,691783.0,167.8615,168.6406,167.7816,168.5308,691783.0
2025-05-21 09:50:00,168.73,169.54,168.5,168.94,651238.0,168.5308,169.3398,168.301,168.7405,651238.0
2025-05-21 09:55:00,168.93,169.5,168.81,169.22,467017.0,168.7305,169.2998,168.6107,169.0202,467017.0
2025-05-21 10:00:00,169.22,170.98,169.22,170.97,1041961.0,169.0202,170.7781,169.0202,170.7681,1041961.0
2025-05-21 10:05:00,170.98,171.03,170.12,170.83,732626.0,170.7781,170.828,169.9191,170.6283,732626.0
2025-05-21 10:10:00,170.83,170.9,169.88,169.91,524552.0,170.6283,170.6982,169.6794,169.7094,524552.0
2025-05-21 10:15:00,169.9,170.61,169.84,170.49,427248.0,169.6994,170.4085,169.6394,170.2887,427248.0
2025-05-21 10:20:00,170.48,170.63,169.99,170.31,418892.0,170.2787,170.4285,169.7893,170.1089,418892.0
2025-05-21 10:25:00,170.32,170.58,169.82,170.56,345110.0,170.1189,170.3786,169.6195,170.3586,345110.0
2025-05-21 10:30:00,170.56,171.29,170.19,170.38,652294.0,170.3586,171.0877,169.989,170.1788,652294.0
2025-05-21 10:35:00,170.39,171.11,170.24,170.98,492117.0,170.1888,170.9079,170.039,170.7781,492117.0
2025-05-21 10:40:00,170.97,171.39,170.74,171.24,356591.0,170.7681,171.1876,170.5384,171.0378,356591.0
2025-05-21 10:45:00,171.26,171.55,170.85,171.32,401786.0,171.0578,171.3474,170.6483,171.1177,401786.0
2025-05-21 10:50:00,171.31,171.97,171.24,171.83,498240.0,171.1077,171.7669,171.0378,171.6271,498240.0
2025-05-21 10:55:00,171.84,172.87,171.83,172.84,665087.0,171.6371,172.6659,171.6271,172.6359,665087.0
2025-05-21 11:00:00,172.86,173.12,172.53,173.07,665903.0,172.6559,172.9156,172.3263,172.8656,665903.0
2025-05-21 11:05:00,173.06,173.9,172.94,173.72,789497.0,172.8556,173.6947,172.7358,173.5149,789497.0
2025-05-21 11:10:00,173.72,173.99,173.1,173.95,539391.0,173.5149,173.7845,172.8956,173.7446,539391.0
2025-05-21 11:15:00,173.97,174.47,173.72,174.4,889313.0,173.7646,174.264,173.5149,174.1941,889313.0
2025-05-21 11:20:00,174.4,174.53,173.83,174.29,1164562.0,174.1941,174.3239,173.6247,174.0842,1164562.0
2025-05-21 11:25:00,174.3,174.35,173.58,174.07,709848.0,174.0942,174.1441,173.375,173.8645,709848.0
2025-05-21 11:30:00,174.07,174.1,173.35,173.74,462583.0,173.8645,173.8944,173.1453,173.5348,462583.0
2025-05-21 11:35:00,173.74,173.85,173.09,173.15,458754.0,173.5348,173.6447,172.8856,172.9455,458754.0
2025-05-21 11:40:00,173.16,173.2,172.6,173.16,442259.0,172.9555,172.9955,172.3962,172.9555,442259.0
2025-05-21 11:45:00,173.16,173.23,172.72,173.15,233191.0,172.9555,173.0254,172.516,172.9455,233191.0
2025-05-21 11:50:00,173.14,173.5,172.89,173.3,239126.0,172.9355,173.2951,172.6858,173.0954,239126.0
2025-05-21 11:55:00,173.28,173.71,173.18,173.56,263697.0,173.0754,173.5049,172.9755,173.3551,263697.0
2025-05-21 12:00:00,173.54,174.0,173.35,173.65,524695.0,173.3351,173.7945,173.1453,173.4449,524695.0
2025-05-21 12:05:00,173.65,173.88,173.54,173.63,365338.0,173.4449,173.6747,173.3351,173.425,365338.0
2025-05-21 12:10:00,173.62,173.66,173.09,173.64,347426.0,173.415,173.4549,172.8856,173.435,347426.0
2025-05-21 12:15:00,173.63,173.64,173.05,173.14,214925.0,173.425,173.435,172.8457,172.9355,214925.0
2025-05-21 12:20:00,173.14,173.16,172.79,172.98,273231.0,172.9355,172.9555,172.586,172.7757,273231.0
2025-05-21 12:25:00,172.99,173.19,172.84,172.96,218775.0,172.7857,172.9855,172.6359,172.7558,218775.0
2025-05-21 12:30:00,172.95,173.13,172.79,172.97,156850.0,172.7458,172.9256,172.586,172.7658,156850.0
2025-05-21 12:35:00,172.97,173.11,172.71,172.88,176782.0,172.7658,172.9056,172.5061,172.6759,176782.0
2025-05-21 12:40:00,172.88,173.08,172.71,172.92,156147.0,172.6759,172.8756,172.5061,172.7158,156147.0
2025-05-21 12:45:00,172.91,173.15,172.9,173.05,212474.0,172.7058,172.9455,172.6958,172.8457,212474.0
2025-05-21 12:50:00,173.04,173.13,172.79,172.83,188363.0,172.8357,172.9256,172.586,172.6259,188363.0
2025-05-21 12:55:00,172.82,172.82,172.28,172.43,380911.0,172.6159,172.6159,172.0766,172.2264,380911.0
2025-05-21 13:00:00,172.46,172.65,172.23,172.6,176187.0,172.2564,172.4461,172.0266,172.3962,176187.0
2025-05-21 13:05:00,172.61,172.64,172.13,172.21,179099.0,172.4062,172.4361,171.9267,172.0066,179099.0
2025-05-21 13:10:00,172.21,172.26,172.04,172.1,209511.0,172.0066,172.0566,171.8368,171.8968,209511.0
2025-05-21 13:15:00,172.13,172.19,171.5,171.77,333241.0,171.9267,171.9867,171.2975,171.5672,333241.0
2025-05-21 13:20:00,171.76,171.78,170.78,170.91,433253.0,171.5572,171.5772,170.5783,170.7082,433253.0
2025-05-21 13:25:00,170.88,170.93,170.43,170.5,320081.0,170.6782,170.7282,170.2288,170.2987,320081.0
2025-05-21 13:30:00,170.49,171.37,170.13,171.14,399564.0,170.2887,171.1676,169.9291,170.9379,399564.0
2025-05-21 13:35:00,171.14,171.93,170.88,171.92,286967.0,170.9379,171.727,170.6782,171.717,286967.0
2025-05-21 13:40:00,171.91,171.95,171.2,171.22,243215.0,171.707,171.747,170.9978,171.0178,243215.0
2025-05-21 13:45:00,171.21,171.34,170.84,171.07,243472.0,171.0078,171.1377,170.6383,170.868,243472.0
2025-05-21 13:50:00,171.05,171.33,170.74,171.05,247985.0,170.848,171.1277,170.5384,170.848,247985.0
2025-05-21 13:55:00,171.05,171.12,170.86,171.07,114726.0,170.848,170.9179,170.6582,170.868,114726.0
2025-05-21 14:00:00,171.06,171.19,170.92,171.02,139775.0,170.858,170.9879,170.7182,170.8181,139775.0
2025-05-21 14:05:00,171.02,171.58,170.96,171.54,197836.0,170.8181,171.3774,170.7581,171.3374,197836.0
2025-05-21 14:10:00,171.55,171.59,170.98,171.32,201116.0,171.3474,171.3874,170.7781,171.1177,201116.0
2025-05-21 14:15:00,171.31,171.47,171.17,171.25,116521.0,171.1077,171.2675,170.9679,171.0478,116521.0
2025-05-21 14:20:00,171.26,171.26,170.64,170.95,173977.0,171.0578,171.0578,170.4385,170.7481,173977.0
2025-05-21 14:25:00,170.93,171.18,170.8,170.83,182068.0,170.7282,170.9779,170.5983,170.6283,182068.0
2025-05-21 14:30:00,170.84,171.12,170.79,171.09,108773.0,170.6383,170.9179,170.5883,170.888,108773.0
2025-05-21 14:35:00,171.09,171.22,170.96,171.13,112928.0,170.888,171.0178,170.7581,170.9279,112928.0
2025-05-21 14:40:00,171.13,171.26,171.02,171.2,126534.0,170.9279,171.0578,170.8181,170.9978,126534.0
2025-05-21 14:45:00,171.2,171.34,170.93,171.02,126014.0,170.9978,171.1377,170.7282,170.8181,126014.0
2025-05-21 14:50:00,171.01,171.39,170.89,170.97,202415.0,170.8081,171.1876,170.6882,170.7681,202415.0
2025-05-21 14:55:00,170.95,171.0,170.6,170.63,164601.0,170.7481,170.7981,170.3985,170.4285,164601.0
2025-05-21 15:00:00,170.64,171.06,170.56,170.89,188272.0,170.4385,170.858,170.3586,170.6882,188272.0
2025-05-21 15:05:00,170.89,171.03,170.39,170.4,231011.0,170.6882,170.828,170.1888,170.1988,231011.0
2025-05-21 15:10:00,170.39,170.61,170.24,170.56,344709.0,170.1888,170.4085,170.039,170.3586,344709.0
2025-05-21 15:15:00,170.57,170.71,170.2,170.29,255843.0,170.3686,170.5084,169.999,170.0889,255843.0
2025-05-21 15:20:00,170.31,170.36,170.05,170.09,251460.0,170.1089,170.1588,169.8492,169.8892,251460.0
2025-05-21 15:25:00,170.1,170.19,169.84,169.95,388161.0,169.8991,169.989,169.6394,169.7493,388161.0
2025-05-21 15:30:00,169.95,170.63,169.95,170.49,278868.0,169.7493,170.4285,169.7493,170.2887,278868.0
2025-05-21 15:35:00,170.49,170.79,170.37,170.77,301537.0,170.2887,170.5883,170.1688,170.5683,301537.0
2025-05-21 15:40:00,170.76,170.93,170.62,170.89,285506.0,170.5584,170.7282,170.4185,170.6882,285506.0
2025-05-21 15:45:00,170.89,170.93,170.42,170.61,265742.0,170.6882,170.7282,170.2188,170.4085,265742.0
2025-05-21 15:50:00,170.62,170.84,170.18,170.37,526412.0,170.4185,170.6383,169.979,170.1688,526412.0
2025-05-21 15:55:00,170.38,170.52,170.04,170.05,984025.0,170.1788,170.3186,169.8392,169.8492,984025.0
2025-05-22 09:30:00,173.35,174.24,172.12,172.66,1574298.0,173.1453,174.0343,171.9168,172.4561,1574298.0
2025-05-22 09:35:00,172.66,173.21,172.15,173.07,417497.0,172.4561,173.0055,171.9467,172.8656,417497.0
2025-05-22 09:40:00,173.05,174.23,172.85,174.15,676922.0,172.8457,174.0243,172.6459,173.9444,676922.0
2025-05-22 09:45:00,174.18,175.89,174.16,175.71,1273317.0,173.9743,175.6823,173.9543,175.5025,1273317.0
2025-05-22 09:50:00,175.71,176.85,175.21,176.66,1104753.0,175.5025,176.6412,175.0031,176.4514,1104753.0
2025-05-22 09:55:00,176.67,177.7,176.35,177.35,1277385.0,176.4614,177.4902,176.1418,177.1406,1277385.0
2025-05-22 10:00:00,177.35,177.53,176.45,177.14,841226.0,177.1406,177.3204,176.2416,176.9308,841226.0
2025-05-22 10:05:00,177.16,178.13,177.06,178.02,904891.0,176.9508,177.9197,176.8509,177.8098,904891.0
2025-05-22 10:10:00,178.02,178.02,177.15,177.3,660282.0,177.8098,177.8098,176.9408,177.0906,660282.0
2025-05-22 10:15:00,177.29,177.72,177.1,177.18,516391.0,177.0806,177.5101,176.8909,176.9708,516391.0
2025-05-22 10:20:00,177.17,177.52,176.58,176.61,426844.0,176.9608,177.3104,176.3715,176.4015,426844.0
2025-05-22 10:25:00,176.61,176.89,176.33,176.67,467493.0,176.4015,176.6811,176.1218,176.4614,467493.0
2025-05-22 10:30:00,176.66,177.37,176.47,176.94,535411.0,176.4514,177.1606,176.2616,176.7311,535411.0
2025-05-22 10:35:00,176.91,177.26,175.68,175.85,560132.0,176.7011,177.0507,175.4726,175.6423,560132.0
2025-05-22 10:40:00,175.84,176.25,175.37,175.57,378503.0,175.6324,176.0419,175.1629,175.3627,378503.0
2025-05-22 10:45:00,175.57,175.98,175.06,175.18,372408.0,175.3627,175.7722,174.8533,174.9731,372408.0
2025-05-22 10:50:00,175.18,175.44,174.95,175.06,567436.0,174.9731,175.2328,174.7434,174.8533,567436.0
2025-05-22 10:55:00,175.06,175.49,174.72,175.28,370612.0,174.8533,175.2828,174.5137,175.073,370612.0
2025-05-22 11:00:00,175.27,175.45,174.66,174.72,278001.0,175.063,175.2428,174.4538,174.5137,278001.0
2025-05-22 11:05:00,174.73,174.83,174.24,174.67,279768.0,174.5237,174.6236,174.0343,174.4637,279768.0
2025-05-22 11:10:00,174.69,175.28,174.54,175.01,281552.0,174.4837,175.073,174.3339,174.8033,281552.0
2025-05-22 11:15:00,175.02,175.44,174.79,175.42,253434.0,174.8133,175.2328,174.5836,175.2129,253434.0
2025-05-22 11:20:00,175.45,175.52,174.97,175.28,263702.0,175.2428,175.3127,174.7634,175.073,263702.0
2025-05-22 11:25:00,175.28,175.41,173.4,173.74,518149.0,175.073,175.2029,173.1952,173.5348,518149.0
2025-05-22 11:30:00,173.74,175.14,173.74,174.82,525090.0,173.5348,174.9332,173.5348,174.6136,525090.0
2025-05-22 11:35:00,174.82,174.9,174.18,174.34,415420.0,174.6136,174.6935,173.9743,174.1341,415420.0
2025-05-22 11:40:00,174.34,175.41,174.3,175.31,363546.0,174.1341,175.2029,174.0942,175.103,363546.0
2025-05-22 11:45:00,175.31,175.48,174.83,174.9,310004.0,175.103,175.2728,174.6236,174.6935,310004.0
2025-05-22 11:50:00,174.9,175.04,174.44,174.63,226515.0,174.6935,174.8333,174.234,174.4238,226515.0
2025-05-22 11:55:00,174.61,174.8,174.33,174.39,160015.0,174.4038,174.5936,174.1241,174.1841,160015.0
2025-05-22 12:00:00,174.4,174.4,174.03,174.2,204673.0,174.1941,174.1941,173.8245,173.9943,204673.0
2025-05-22 12:05:00,174.19,174.64,173.95,174.64,206504.0,173.9843,174.4338,173.7446,174.4338,206504.0
2025-05-22 12:10:00,174.61,174.83,174.49,174.68,173775.0,174.4038,174.6236,174.284,174.4737,173775.0
2025-05-22 12:15:00,174.66,174.93,174.52,174.55,149627.0,174.4538,174.7234,174.3139,174.3439,149627.0
2025-05-22 12:20:00,174.52,174.91,174.39,174.73,173184.0,174.3139,174.7035,174.1841,174.5237,173184.0
2025-05-22 12:25:00,174.71,174.8,174.33,174.56,141022.0,174.5037,174.5936,174.1241,174.3539,141022.0
2025-05-22 12:30:00,174.56,174.59,174.08,174.2,149095.0,174.3539,174.3838,173.8744,173.9943,149095.0
2025-05-22 12:35:00,174.25,174.4,173.92,174.07,115635.0,174.0442,174.1941,173.7146,173.8645,115635.0
2025-05-22 12:40:00,174.08,174.11,173.77,173.87,188688.0,173.8744,173.9044,173.5648,173.6647,188688.0
2025-05-22 12:45:00,173.86,173.86,173.32,173.39,274969.0,173.6547,173.6547,173.1153,173.1853,274969.0
2025-05-22 12:50:00,173.4,173.54,173.31,173.51,235544.0,173.1952,173.3351,173.1053,173.3051,235544.0
2025-05-22 12:55:00,173.5,173.5,173.18,173.44,202658.0,173.2951,173.2951,172.9755,173.2352,202658.0
2025-05-22 13:00:00,173.44,173.84,173.35,173.82,180825.0,173.2352,173.6347,173.1453,173.6147,180825.0
2025-05-22 13:05:00,173.82,173.86,173.37,173.39,172252.0,173.6147,173.6547,173.1653,173.1853,172252.0
2025-05-22 13:10:00,173.39,173.51,173.29,173.36,156679.0,173.1853,173.3051,173.0854,173.1553,156679.0
2025-05-22 13:15:00,173.37,173.68,173.27,173.33,179200.0,173.1653,173.4749,173.0654,173.1253,179200.0
2025-05-22 13:20:00,173.33,173.95,173.31,173.94,216165.0,173.1253,173.7446,173.1053,173.7346,216165.0
2025-05-22 13:25:00,173.92,173.93,173.55,173.84,188795.0,173.7146,173.7246,173.3451,173.6347,188795.0
2025-05-22 13:30:00,173.85,173.91,173.52,173.85,141716.0,173.6447,173.7046,173.3151,173.6447,141716.0
2025-05-22 13:35:00,173.85,173.91,173.61,173.7,88358.0,173.6447,173.7046,173.405,173.4949,88358.0
2025-05-22 13:40:00,173.71,174.19,173.71,174.19,136294.0,173.5049,173.9843,173.5049,173.9843,136294.0
2025-05-22 13:45:00,174.2,174.23,173.9,173.96,155843.0,173.9943,174.0243,173.6947,173.7546,155843.0
2025-05-22 13:50:00,173.96,174.04,173.68,173.81,101873.0,173.7546,173.8345,173.4749,173.6048,101873.0
2025-05-22 13:55:00,173.81,174.06,173.79,173.92,92717.0,173.6048,173.8545,173.5848,173.7146,92717.0
2025-05-22 14:00:00,173.91,173.96,173.78,173.94,117155.0,173.7046,173.7546,173.5748,173.7346,117155.0
2025-05-22 14:05:00,173.94,174.12,173.81,173.91,82439.0,173.7346,173.9144,173.6048,173.7046,82439.0
2025-05-22 14:10:00,173.9,173.96,173.75,173.95,96814.0,173.6947,173.7546,173.5448,173.7446,96814.0
2025-05-22 14:15:00,173.94,174.06,173.81,174.04,117756.0,173.7346,173.8545,173.6048,173.8345,117756.0
2025-05-22 14:20:00,174.03,174.25,173.83,174.22,182104.0,173.8245,174.0442,173.6247,174.0143,182104.0
2025-05-22 14:25:00,174.21,174.32,173.87,173.92,153264.0,174.0043,174.1142,173.6647,173.7146,153264.0
2025-05-22 14:30:00,173.9,174.01,173.77,173.95,107833.0,173.6947,173.8045,173.5648,173.7446,107833.0
2025-05-22 14:35:00,173.94,174.06,173.74,173.76,79008.0,173.7346,173.8545,173.5348,173.5548,79008.0
2025-05-22 14:40:00,173.75,173.88,173.62,173.84,117392.0,173.5448,173.6747,173.415,173.6347,117392.0
2025-05-22 14:45:00,173.82,173.99,173.8,173.87,124107.0,173.6147,173.7845,173.5948,173.6647,124107.0
2025-05-22 14:50:00,173.88,174.07,173.82,173.85,83899.0,173.6747,173.8645,173.6147,173.6447,83899.0
2025-05-22 14:55:00,173.86,174.11,173.86,174.0,113970.0,173.6547,173.9044,173.6547,173.7945,113970.0
2025-05-22 15:00:00,173.99,174.35,173.96,174.32,115306.0,173.7845,174.1441,173.7546,174.1142,115306.0
2025-05-22 15:05:00,174.33,174.51,174.33,174.4,163264.0,174.1241,174.3039,174.1241,174.1941,163264.0
2025-05-22 15:10:00,174.39,174.47,174.27,174.39,143433.0,174.1841,174.264,174.0642,174.1841,143433.0
2025-05-22 15:15:00,174.38,174.38,173.89,173.9,151744.0,174.1741,174.1741,173.6847,173.6947,151744.0
2025-05-22 15:20:00,173.9,174.02,173.62,173.76,185540.0,173.6947,173.8145,173.415,173.5548,185540.0
2025-05-22 15:25:00,173.75,173.91,173.67,173.78,180316.0,173.5448,173.7046,173.4649,173.5748,180316.0
2025-05-22 15:30:00,173.8,173.87,173.43,173.56,280378.0,173.5948,173.6647,173.2252,173.3551,280378.0
2025-05-22 15:35:00,173.56,173.63,173.12,173.27,305352.0,173.3551,173.425,172.9156,173.0654,305352.0
2025-05-22 15:40:00,173.27,173.42,173.15,173.19,321191.0,173.0654,173.2152,172.9455,172.9855,321191.0
2025-05-22 15:45:00,173.19,173.23,172.97,173.15,369885.0,172.9855,173.0254,172.7658,172.9455,369885.0
2025-05-22 15:50:00,173.15,173.55,172.4,172.44,762190.0,172.9455,173.3451,172.1964,172.2364,762190.0
2025-05-22 15:55:00,172.45,172.68,171.88,172.0,1587155.0,172.2464,172.4761,171.677,171.7969,1587155.0
2025-05-23 09:30:00,170.29,171.09,169.94,170.35,871053.0,170.0889,170.888,169.7393,170.1488,871053.0
2025-05-23 09:35:00,170.35,171.01,169.9,170.19,498296.0,170.1488,170.8081,169.6994,169.989,498296.0
2025-05-23 09:40:00,170.16,170.67,169.96,170.41,372051.0,169.9591,170.4685,169.7593,170.2088,372051.0
2025-05-23 09:45:00,170.41,170.46,169.37,169.46,355993.0,170.2088,170.2587,169.17,169.2599,355993.0
2025-05-23 09:50:00,169.48,170.06,169.26,169.67,324471.0,169.2799,169.8592,169.0601,169.4696,324471.0
2025-05-23 09:55:00,169.66,169.97,169.37,169.92,259117.0,169.4597,169.7693,169.17,169.7194,259117.0
2025-05-23 10:00:00,169.93,170.54,169.8,170.38,384282.0,169.7293,170.3386,169.5995,170.1788,384282.0
2025-05-23 10:05:00,170.41,170.57,170.19,170.26,197096.0,170.2088,170.3686,169.989,170.059,197096.0
2025-05-23 10:10:00,170.24,170.85,170.08,170.77,254257.0,170.039,170.6483,169.8792,170.5683,254257.0
2025-05-23 10:15:00,170.75,170.84,170.42,170.43,139752.0,170.5484,170.6383,170.2188,170.2288,139752.0
2025-05-23 10:20:00,170.42,170.69,170.24,170.67,145845.0,170.2188,170.4884,170.039,170.4685,145845.0
2025-05-23 10:25:00,170.68,170.72,170.14,170.26,125707.0,170.4785,170.5184,169.9391,170.059,125707.0
2025-05-23 10:30:00,170.26,170.77,170.16,170.75,122360.0,170.059,170.5683,169.9591,170.5484,122360.0
2025-05-23 10:35:00,170.75,171.16,170.66,171.05,217421.0,170.5484,170.9579,170.4585,170.848,217421.0
2025-05-23 10:40:00,171.06,171.12,170.74,170.9,139577.0,170.858,170.9179,170.5384,170.6982,139577.0
2025-05-23 10:45:00,170.92,170.97,170.55,170.64,98353.0,170.7182,170.7681,170.3486,170.4385,98353.0
2025-05-23 10:50:00,170.67,170.69,170.24,170.31,120940.0,170.4685,170.4884,170.039,170.1089,120940.0
2025-05-23 10:55:00,170.33,170.54,170.24,170.24,110028.0,170.1289,170.3386,170.039,170.039,110028.0
2025-05-23 11:00:00,170.25,170.5,170.19,170.41,122122.0,170.049,170.2987,169.989,170.2088,122122.0
2025-05-23 11:05:00,170.41,170.43,170.03,170.32,91843.0,170.2088,170.2288,169.8292,170.1189,91843.0
2025-05-23 11:10:00,170.33,170.53,170.27,170.53,83866.0,170.1289,170.3286,170.0689,170.3286,83866.0
2025-05-23 11:15:00,170.53,170.6,170.18,170.49,72707.0,170.3286,170.3985,169.979,170.2887,72707.0
2025-05-23 11:20:00,170.49,170.71,170.42,170.55,76353.0,170.2887,170.5084,170.2188,170.3486,76353.0
2025-05-23 11:25:00,170.56,170.75,170.48,170.5,110260.0,170.3586,170.5484,170.2787,170.2987,110260.0
2025-05-23 11:30:00,170.5,170.8,170.5,170.7,137038.0,170.2987,170.5983,170.2987,170.4984,137038.0
2025-05-23 11:35:00,170.7,170.79,170.49,170.59,103481.0,170.4984,170.5883,170.2887,170.3886,103481.0
2025-05-23 11:40:00,170.6,170.8,170.53,170.71,93767.0,170.3985,170.5983,170.3286,170.5084,93767.0
2025-05-23 11:45:00,170.73,170.75,170.49,170.66,83287.0,170.5284,170.5484,170.2887,170.4585,83287.0
2025-05-23 11:50:00,170.67,170.71,170.42,170.46,105783.0,170.4685,170.5084,170.2188,170.2587,105783.0
2025-05-23 11:55:00,170.49,170.69,170.4,170.48,84535.0,170.2887,170.4884,170.1988,170.2787,84535.0
2025-05-23 12:00:00,170.49,170.53,170.09,170.13,167678.0,170.2887,170.3286,169.8892,169.9291,167678.0
2025-05-23 12:05:00,170.12,170.43,170.09,170.27,157055.0,169.9191,170.2288,169.8892,170.0689,157055.0
2025-05-23 12:10:00,170.29,170.41,169.98,170.07,109994.0,170.0889,170.2088,169.7793,169.8692,109994.0
2025-05-23 12:15:00,170.06,170.33,170.04,170.28,65051.0,169.8592,170.1289,169.8392,170.0789,65051.0
2025-05-23 12:20:00,170.29,170.54,170.26,170.52,67795.0,170.0889,170.3386,170.059,170.3186,67795.0
2025-05-23 12:25:00,170.53,170.57,170.38,170.38,77311.0,170.3286,170.3686,170.1788,170.1788,77311.0
2025-05-23 12:30:00,170.38,170.38,170.15,170.25,73484.0,170.1788,170.1788,169.9491,170.049,73484.0
2025-05-23 12:35:00,170.25,170.41,170.18,170.37,60037.0,170.049,170.2088,169.979,170.1688,60037.0
2025-05-23 12:40:00,170.37,170.42,170.24,170.3,51335.0,170.1688,170.2188,170.039,170.0989,51335.0
2025-05-23 12:45:00,170.31,170.45,170.19,170.43,115488.0,170.1089,170.2487,169.989,170.2288,115488.0
2025-05-23 12:50:00,170.45,170.47,170.27,170.43,58705.0,170.2487,170.2687,170.0689,170.2288,58705.0
2025-05-23 12:55:00,170.43,170.46,170.22,170.29,76282.0,170.2288,170.2587,170.019,170.0889,76282.0
2025-05-23 13:00:00,170.28,170.56,170.19,170.51,96729.0,170.0789,170.3586,169.989,170.3087,96729.0
2025-05-23 13:05:00,170.52,170.85,170.44,170.81,85768.0,170.3186,170.6483,170.2387,170.6083,85768.0
2025-05-23 13:10:00,170.81,170.89,170.7,170.88,106726.0,170.6083,170.6882,170.4984,170.6782,106726.0
2025-05-23 13:15:00,170.87,171.13,170.78,171.03,128455.0,170.6682,170.9279,170.5783,170.828,128455.0
2025-05-23 13:20:00,171.06,171.11,170.93,171.0,100993.0,170.858,170.9079,170.7282,170.7981,100993.0
2025-05-23 13:25:00,171.01,171.21,170.99,171.17,75293.0,170.8081,171.0078,170.7881,170.9679,75293.0
2025-05-23 13:30:00,171.17,171.17,170.82,170.87,72334.0,170.9679,170.9679,170.6183,170.6682,72334.0
2025-05-23 13:35:00,170.87,171.03,170.82,170.83,108604.0,170.6682,170.828,170.6183,170.6283,108604.0
2025-05-23 13:40:00,170.84,170.84,170.55,170.63,56383.0,170.6383,170.6383,170.3486,170.4285,56383.0
2025-05-23 13:45:00,170.63,170.74,170.52,170.72,81664.0,170.4285,170.5384,170.3186,170.5184,81664.0
2025-05-23 13:50:00,170.71,171.14,170.71,171.02,73563.0,170.5084,170.9379,170.5084,170.8181,73563.0
2025-05-23 13:55:00,171.01,171.02,170.69,170.87,61900.0,170.8081,170.8181,170.4884,170.6682,61900.0
2025-05-23 14:00:00,170.86,170.95,170.8,170.9,60713.0,170.6582,170.7481,170.5983,170.6982,60713.0
2025-05-23 14:05:00,170.92,171.05,170.87,170.97,71112.0,170.7182,170.848,170.6682,170.7681,71112.0
2025-05-23 14:10:00,170.97,170.97,170.82,170.95,60342.0,170.7681,170.7681,170.6183,170.7481,60342.0
2025-05-23 14:15:00,170.95,171.02,170.77,170.82,97350.0,170.7481,170.8181,170.5683,170.6183,97350.0
2025-05-23 14:20:00,170.82,170.96,170.62,170.95,124032.0,170.6183,170.7581,170.4185,170.7481,124032.0
2025-05-23 14:25:00,170.93,171.1,170.78,170.81,94621.0,170.7282,170.898,170.5783,170.6083,94621.0
2025-05-23 14:30:00,170.81,170.98,170.78,170.88,79701.0,170.6083,170.7781,170.5783,170.6782,79701.0
2025-05-23 14:35:00,170.9,171.0,170.8,170.83,70365.0,170.6982,170.7981,170.5983,170.6283,70365.0
2025-05-23 14:40:00,170.84,170.93,170.78,170.82,87805.0,170.6383,170.7282,170.5783,170.6183,87805.0
2025-05-23 14:45:00,170.82,170.84,170.54,170.78,102563.0,170.6183,170.6383,170.3386,170.5783,102563.0
2025-05-23 14:50:00,170.77,170.82,170.66,170.69,64369.0,170.5683,170.6183,170.4585,170.4884,64369.0
2025-05-23 14:55:00,170.7,170.74,170.54,170.58,69972.0,170.4984,170.5384,170.3386,170.3786,69972.0
2025-05-23 15:00:00,170.57,170.57,170.37,170.4,103412.0,170.3686,170.3686,170.1688,170.1988,103412.0
2025-05-23 15:05:00,170.39,170.78,170.37,170.77,102901.0,170.1888,170.5783,170.1688,170.5683,102901.0
2025-05-23 15:10:00,170.77,170.91,170.7,170.79,113935.0,170.5683,170.7082,170.4984,170.5883,113935.0
2025-05-23 15:15:00,170.79,170.79,170.29,170.31,137899.0,170.5883,170.5883,170.0889,170.1089,137899.0
2025-05-23 15:20:00,170.31,170.32,169.92,170.04,295073.0,170.1089,170.1189,169.7194,169.8392,295073.0
2025-05-23 15:25:00,170.02,170.42,169.99,170.36,184457.0,169.8192,170.2188,169.7893,170.1588,184457.0
2025-05-23 15:30:00,170.36,170.44,170.22,170.34,192474.0,170.1588,170.2387,170.019,170.1389,192474.0
2025-05-23 15:35:00,170.36,170.38,170.12,170.34,261016.0,170.1588,170.1788,169.9191,170.1389,261016.0
2025-05-23 15:40:00,170.33,170.43,170.19,170.32,212882.0,170.1289,170.2288,169.989,170.1189,212882.0
2025-05-23 15:45:00,170.3,170.3,169.82,169.87,328604.0,170.0989,170.0989,169.6195,169.6694,328604.0
2025-05-23 15:50:00,169.87,170.1,169.45,169.65,515130.0,169.6694,169.8991,169.2499,169.4497,515130.0
2025-05-23 15:55:00,169.64,169.71,169.39,169.58,1352429.0,169.4397,169.5096,169.19,169.3798,1352429.0
2025-05-27 09:30:00,171.3,172.64,171.21,172.05,1000631.0,171.0977,172.4361,171.0078,171.8468,1000631.0
2025-05-27 09:35:00,172.0,172.21,171.65,172.1,312055.0,171.7969,172.0066,171.4473,171.8968,312055.0
2025-05-27 09:40:00,172.09,172.17,171.62,171.82,265461.0,171.8868,171.9667,171.4173,171.6171,265461.0
2025-05-27 09:45:00,171.79,172.14,171.32,171.82,334895.0,171.5871,171.9367,171.1177,171.6171,334895.0
2025-05-27 09:50:00,171.85,172.53,171.71,172.48,229070.0,171.6471,172.3263,171.5072,172.2763,229070.0
2025-05-27 09:55:00,172.48,173.1,172.36,172.95,358235.0,172.2763,172.8956,172.1565,172.7458,358235.0
2025-05-27 10:00:00,172.93,173.58,172.88,173.3,489155.0,172.7258,173.375,172.6759,173.0954,489155.0
2025-05-27 10:05:00,173.34,173.88,173.07,173.85,289377.0,173.1353,173.6747,172.8656,173.6447,289377.0
2025-05-27 10:10:00,173.85,174.21,173.78,173.81,351669.0,173.6447,174.0043,173.5748,173.6048,351669.0
2025-05-27 10:15:00,173.8,173.83,173.48,173.77,194238.0,173.5948,173.6247,173.2751,173.5648,194238.0
2025-05-27 10:20:00,173.76,173.76,173.17,173.44,205972.0,173.5548,173.5548,172.9655,173.2352,205972.0
2025-05-27 10:25:00,173.45,173.78,173.36,173.7,283613.0,173.2452,173.5748,173.1553,173.4949,283613.0
2025-05-27 10:30:00,173.71,174.12,173.67,173.76,263346.0,173.5049,173.9144,173.4649,173.5548,263346.0
2025-05-27 10:35:00,173.76,174.05,173.74,173.95,197766.0,173.5548,173.8445,173.5348,173.7446,197766.0
2025-05-27 10:40:00,173.93,173.95,173.25,173.25,199749.0,173.7246,173.7446,173.0454,173.0454,199749.0
2025-05-27 10:45:00,173.25,173.69,173.22,173.51,163692.0,173.0454,173.4849,173.0155,173.3051,163692.0
2025-05-27 10:50:00,173.51,173.76,173.4,173.44,157475.0,173.3051,173.5548,173.1952,173.2352,157475.0
2025-05-27 10:55:00,173.45,173.53,173.02,173.06,135146.0,173.2452,173.3251,172.8157,172.8556,135146.0
2025-05-27 11:00:00,173.05,173.14,172.9,173.09,146760.0,172.8457,172.9355,172.6958,172.8856,146760.0
2025-05-27 11:05:00,173.12,173.39,172.93,173.01,146907.0,172.9156,173.1853,172.7258,172.8057,146907.0
2025-05-27 11:10:00,173.01,173.21,172.95,173.18,119670.0,172.8057,173.0055,172.7458,172.9755,119670.0
2025-05-27 11:15:00,173.2,173.44,173.16,173.43,97383.0,172.9955,173.2352,172.9555,173.2252,97383.0
2025-05-27 11:20:00,173.44,173.68,173.33,173.48,190821.0,173.2352,173.4749,173.1253,173.2751,190821.0
2025-05-27 11:25:00,173.49,173.63,173.2,173.22,202966.0,173.2851,173.425,172.9955,173.0155,202966.0
2025-05-27 11:30:00,173.2,173.36,172.96,173.27,155869.0,172.9955,173.1553,172.7558,173.0654,155869.0
2025-05-27 11:35:00,173.27,173.3,172.96,173.06,196980.0,173.0654,173.0954,172.7558,172.8556,196980.0
2025-05-27 11:40:00,173.06,173.09,172.63,172.64,123864.0,172.8556,172.8856,172.4262,172.4361,123864.0
2025-05-27 11:45:00,172.64,172.97,172.64,172.91,139022.0,172.4361,172.7658,172.4361,172.7058,139022.0
2025-05-27 11:50:00,172.91,173.02,172.83,172.94,131092.0,172.7058,172.8157,172.6259,172.7358,131092.0
2025-05-27 11:55:00,172.94,172.96,172.56,172.86,121000.0,172.7358,172.7558,172.3562,172.6559,121000.0
2025-05-27 12:00:00,172.87,172.94,172.67,172.76,138397.0,172.6659,172.7358,172.4661,172.556,138397.0
2025-05-27 12:05:00,172.78,173.13,172.77,173.13,111225.0,172.576,172.9256,172.566,172.9256,111225.0
2025-05-27 12:10:00,173.13,173.15,172.96,173.04,85244.0,172.9256,172.9455,172.7558,172.8357,85244.0
2025-05-27 12:15:00,173.05,173.23,173.05,173.23,101621.0,172.8457,173.0254,172.8457,173.0254,101621.0
2025-05-27 12:20:00,173.21,173.27,173.15,173.17,84809.0,173.0055,173.0654,172.9455,172.9655,84809.0
2025-05-27 12:25:00,173.18,173.26,173.06,173.16,85938.0,172.9755,173.0554,172.8556,172.9555,85938.0
2025-05-27 12:30:00,173.15,173.33,173.13,173.26,103653.0,172.9455,173.1253,172.9256,173.0554,103653.0
2025-05-27 12:35:00,173.27,173.78,173.27,173.77,220174.0,173.0654,173.5748,173.0654,173.5648,220174.0
2025-05-27 12:40:00,173.77,173.81,173.62,173.7,113606.0,173.5648,173.6048,173.415,173.4949,113606.0
2025-05-27 12:45:00,173.71,173.72,173.43,173.46,146119.0,173.5049,173.5149,173.2252,173.2552,146119.0
2025-05-27 12:50:00,173.47,173.5,173.3,173.34,117729.0,173.2652,173.2951,173.0954,173.1353,117729.0
2025-05-27 12:55:00,173.34,173.46,173.31,173.35,65899.0,173.1353,173.2552,173.1053,173.1453,65899.0
2025-05-27 13:00:00,173.35,173.69,173.28,173.47,181781.0,173.1453,173.4849,173.0754,173.2652,181781.0
2025-05-27 13:05:00,173.48,173.59,173.43,173.56,67473.0,173.2751,173.385,173.2252,173.3551,67473.0
2025-05-27 13:10:00,173.56,173.66,173.44,173.61,91463.0,173.3551,173.4549,173.2352,173.405,91463.0
2025-05-27 13:15:00,173.61,173.79,173.56,173.61,179417.0,173.405,173.5848,173.3551,173.405,179417.0
2025-05-27 13:20:00,173.6,173.77,173.52,173.67,104406.0,173.395,173.5648,173.3151,173.4649,104406.0
2025-05-27 13:25:00,173.66,173.69,173.45,173.51,89364.0,173.4549,173.4849,173.2452,173.3051,89364.0
2025-05-27 13:30:00,173.51,173.71,173.43,173.67,74286.0,173.3051,173.5049,173.2252,173.4649,74286.0
2025-05-27 13:35:00,173.67,173.75,173.6,173.7,77160.0,173.4649,173.5448,173.395,173.4949,77160.0
2025-05-27 13:40:00,173.68,173.82,173.63,173.77,87642.0,173.4749,173.6147,173.425,173.5648,87642.0
2025-05-27 13:45:00,173.77,173.84,173.7,173.75,100244.0,173.5648,173.6347,173.4949,173.5448,100244.0
2025-05-27 13:50:00,173.75,173.84,173.69,173.77,69803.0,173.5448,173.6347,173.4849,173.5648,69803.0
2025-05-27 13:55:00,173.77,173.84,173.75,173.75,74896.0,173.5648,173.6347,173.5448,173.5448,74896.0
2025-05-27 14:00:00,173.75,173.93,173.69,173.91,153757.0,173.5448,173.7246,173.4849,173.7046,153757.0
2025-05-27 14:05:00,173.92,174.09,173.85,173.99,176710.0,173.7146,173.8844,173.6447,173.7845,176710.0
2025-05-27 14:10:00,174.0,174.0,173.79,173.93,90362.0,173.7945,173.7945,173.5848,173.7246,90362.0
2025-05-27 14:15:00,173.93,174.01,173.92,173.97,80819.0,173.7246,173.8045,173.7146,173.7646,80819.0
2025-05-27 14:20:00,173.97,173.99,173.8,173.96,64170.0,173.7646,173.7845,173.5948,173.7546,64170.0
2025-05-27 14:25:00,173.96,173.96,173.84,173.84,69668.0,173.7546,173.7546,173.6347,173.6347,69668.0
2025-05-27 14:30:00,173.84,173.91,173.72,173.9,99912.0,173.6347,173.7046,173.5149,173.6947,99912.0
2025-05-27 14:35:00,173.89,173.91,173.78,173.89,81453.0,173.6847,173.7046,173.5748,173.6847,81453.0
2025-05-27 14:40:00,173.88,173.93,173.83,173.87,86556.0,173.6747,173.7246,173.6247,173.6647,86556.0
2025-05-27 14:45:00,173.88,173.97,173.76,173.84,107855.0,173.6747,173.7646,173.5548,173.6347,107855.0
2025-05-27 14:50:00,173.83,173.94,173.8,173.81,81813.0,173.6247,173.7346,173.5948,173.6048,81813.0
2025-05-27 14:55:00,173.8,173.85,173.68,173.69,114478.0,173.5948,173.6447,173.4749,173.4849,114478.0
2025-05-27 15:00:00,173.69,173.69,173.47,173.51,135509.0,173.4849,173.4849,173.2652,173.3051,135509.0
2025-05-27 15:05:00,173.51,173.84,173.49,173.8,125854.0,173.3051,173.6347,173.2851,173.5948,125854.0
2025-05-27 15:10:00,173.8,173.87,173.72,173.77,128828.0,173.5948,173.6647,173.5149,173.5648,128828.0
2025-05-27 15:15:00,173.77,173.79,173.58,173.7,111170.0,173.5648,173.5848,173.375,173.4949,111170.0
2025-05-27 15:20:00,173.69,173.77,173.59,173.71,105751.0,173.4849,173.5648,173.385,173.5049,105751.0
2025-05-27 15:25:00,173.71,173.74,173.53,173.7,115036.0,173.5049,173.5348,173.3251,173.4949,115036.0
2025-05-27 15:30:00,173.7,173.93,173.67,173.93,195626.0,173.4949,173.7246,173.4649,173.7246,195626.0
2025-05-27 15:35:00,173.95,174.07,173.88,174.06,175757.0,173.7446,173.8645,173.6747,173.8545,175757.0
2025-05-27 15:40:00,174.06,174.1,173.88,173.99,196537.0,173.8545,173.8944,173.6747,173.7845,196537.0
2025-05-27 15:45:00,173.98,174.07,173.89,173.96,126116.0,173.7746,173.8645,173.6847,173.7546,126116.0
2025-05-27 15:50:00,173.96,174.09,173.8,174.02,286704.0,173.7546,173.8844,173.5948,173.8145,286704.0
2025-05-27 15:55:00,174.02,174.29,173.82,173.96,877554.0,173.8145,174.0842,173.6147,173.7546,877554.0
2025-05-28 09:30:00,174.13,175.23,173.96,175.23,821555.0,173.9244,175.0231,173.7546,175.0231,821555.0
2025-05-28 09:35:00,175.21,176.42,174.97,176.31,538056.0,175.0031,176.2117,174.7634,176.1018,538056.0
2025-05-28 09:40:00,176.31,176.48,175.42,175.86,474269.0,176.1018,176.2716,175.2129,175.6523,474269.0
2025-05-28 09:45:00,175.86,175.91,174.86,174.98,311734.0,175.6523,175.7023,174.6535,174.7734,311734.0
2025-05-28 09:50:00,174.97,175.6,174.87,175.37,255011.0,174.7634,175.3926,174.6635,175.1629,255011.0
2025-05-28 09:55:00,175.35,175.35,174.82,174.92,267212.0,175.1429,175.1429,174.6136,174.7134,267212.0
2025-05-28 10:00:00,174.91,175.25,174.72,174.75,263840.0,174.7035,175.0431,174.5137,174.5436,263840.0
2025-05-28 10:05:00,174.75,174.77,174.25,174.33,258782.0,174.5436,174.5636,174.0442,174.1241,258782.0
2025-05-28 10:10:00,174.32,174.45,174.01,174.29,243702.0,174.1142,174.244,173.8045,174.0842,243702.0
2025-05-28 10:15:00,174.3,174.49,174.06,174.12,168880.0,174.0942,174.284,173.8545,173.9144,168880.0
2025-05-28 10:20:00,174.11,174.22,173.82,174.18,175706.0,173.9044,174.0143,173.6147,173.9743,175706.0
2025-05-28 10:25:00,174.18,174.52,174.14,174.42,150253.0,173.9743,174.3139,173.9344,174.214,150253.0
2025-05-28 10:30:00,174.43,174.53,174.07,174.2,140803.0,174.224,174.3239,173.8645,173.9943,140803.0
2025-05-28 10:35:00,174.19,174.21,173.83,174.12,177985.0,173.9843,174.0043,173.6247,173.9144,177985.0
2025-05-28 10:40:00,174.11,174.29,173.93,174.02,156867.0,173.9044,174.0842,173.7246,173.8145,156867.0
2025-05-28 10:45:00,174.02,174.24,173.89,174.11,95179.0,173.8145,174.0343,173.6847,173.9044,95179.0
2025-05-28 10:50:00,174.11,174.2,173.86,173.88,132912.0,173.9044,173.9943,173.6547,173.6747,132912.0
2025-05-28 10:55:00,173.88,174.06,173.8,173.91,133878.0,173.6747,173.8545,173.5948,173.7046,133878.0
2025-05-28 11:00:00,173.9,174.25,173.87,174.24,118752.0,173.6947,174.0442,173.6647,174.0343,118752.0
2025-05-28 11:05:00,174.23,174.31,174.2,174.26,112713.0,174.0243,174.1042,173.9943,174.0542,112713.0
2025-05-28 11:10:00,174.24,174.34,174.1,174.23,107705.0,174.0343,174.1341,173.8944,174.0243,107705.0
2025-05-28 11:15:00,174.23,174.4,174.17,174.34,95254.0,174.0243,174.1941,173.9643,174.1341,95254.0
2025-05-28 11:20:00,174.35,174.63,174.29,174.56,118805.0,174.1441,174.4238,174.0842,174.3539,118805.0
2025-05-28 11:25:00,174.56,174.56,174.36,174.51,170253.0,174.3539,174.3539,174.1541,174.3039,170253.0
2025-05-28 11:30:00,174.5,174.56,174.33,174.42,100199.0,174.2939,174.3539,174.1241,174.214,100199.0
2025-05-28 11:35:00,174.4,174.64,174.35,174.52,120751.0,174.1941,174.4338,174.1441,174.3139,120751.0
2025-05-28 11:40:00,174.52,174.52,174.01,174.09,99303.0,174.3139,174.3139,173.8045,173.8844,99303.0
2025-05-28 11:45:00,174.06,174.2,173.98,174.02,78922.0,173.8545,173.9943,173.7746,173.8145,78922.0
2025-05-28 11:50:00,174.02,174.47,173.99,174.41,162725.0,173.8145,174.264,173.7845,174.2041,162725.0
2025-05-28 11:55:00,174.42,174.48,174.04,174.11,120898.0,174.214,174.274,173.8345,173.9044,120898.0
2025-05-28 12:00:00,174.1,174.14,173.99,174.1,91177.0,173.8944,173.9344,173.7845,173.8944,91177.0
2025-05-28 12:05:00,174.09,174.28,173.97,174.24,109474.0,173.8844,174.0742,173.7646,174.0343,109474.0
2025-05-28 12:10:00,174.25,174.3,174.08,174.16,86284.0,174.0442,174.0942,173.8744,173.9543,86284.0
2025-05-28 12:15:00,174.15,174.34,174.11,174.23,65459.0,173.9444,174.1341,173.9044,174.0243,65459.0
2025-05-28 12:20:00,174.22,174.22,173.98,174.02,87723.0,174.0143,174.0143,173.7746,173.8145,87723.0
2025-05-28 12:25:00,174.02,174.12,174.0,174.09,67507.0,173.8145,173.9144,173.7945,173.8844,67507.0
2025-05-28 12:30:00,174.08,174.15,174.03,174.14,81934.0,173.8744,173.9444,173.8245,173.9344,81934.0
2025-05-28 12:35:00,174.13,174.24,174.09,174.24,53032.0,173.9244,174.0343,173.8844,174.0343,53032.0
2025-05-28 12:40:00,174.24,174.29,174.15,174.18,58428.0,174.0343,174.0842,173.9444,173.9743,58428.0
2025-05-28 12:45:00,174.18,174.34,174.14,174.24,75256.0,173.9743,174.1341,173.9344,174.0343,75256.0
2025-05-28 12:50:00,174.23,174.31,174.1,174.16,68415.0,174.0243,174.1042,173.8944,173.9543,68415.0
2025-05-28 12:55:00,174.17,174.24,174.12,174.14,56377.0,173.9643,174.0343,173.9144,173.9344,56377.0
2025-05-28 13:00:00,174.14,174.34,174.12,174.31,82254.0,173.9344,174.1341,173.9144,174.1042,82254.0
2025-05-28 13:05:00,174.31,174.49,174.3,174.42,69002.0,174.1042,174.284,174.0942,174.214,69002.0
2025-05-28 13:10:00,174.43,174.53,174.26,174.27,80897.0,174.224,174.3239,174.0542,174.0642,80897.0
2025-05-28 13:15:00,174.27,174.5,174.27,174.41,61916.0,174.0642,174.2939,174.0642,174.2041,61916.0
2025-05-28 13:20:00,174.41,174.47,174.22,174.27,71599.0,174.2041,174.264,174.0143,174.0642,71599.0
2025-05-28 13:25:00,174.27,174.28,174.09,174.16,69784.0,174.0642,174.0742,173.8844,173.9543,69784.0
2025-05-28 13:30:00,174.15,174.31,174.12,174.22,71711.0,173.9444,174.1042,173.9144,174.0143,71711.0
2025-05-28 13:35:00,174.2,174.2,173.94,173.97,71397.0,173.9943,173.9943,173.7346,173.7646,71397.0
2025-05-28 13:40:00,173.97,174.02,173.83,173.87,72834.0,173.7646,173.8145,173.6247,173.6647,72834.0
2025-05-28 13:45:00,173.89,174.05,173.87,174.01,56584.0,173.6847,173.8445,173.6647,173.8045,56584.0
2025-05-28 13:50:00,174.01,174.02,173.68,173.76,164350.0,173.8045,173.8145,173.4749,173.5548,164350.0
2025-05-28 13:55:00,173.75,173.81,173.64,173.7,72483.0,173.5448,173.6048,173.435,173.4949,72483.0
2025-05-28 14:00:00,173.69,173.86,173.63,173.86,59936.0,173.4849,173.6547,173.425,173.6547,59936.0
2025-05-28 14:05:00,173.86,173.86,173.52,173.67,87444.0,173.6547,173.6547,173.3151,173.4649,87444.0
2025-05-28 14:10:00,173.66,173.84,173.66,173.73,88118.0,173.4549,173.6347,173.4549,173.5249,88118.0
2025-05-28 14:15:00,173.72,173.77,173.48,173.53,75136.0,173.5149,173.5648,173.2751,173.3251,75136.0
2025-05-28 14:20:00,173.52,173.6,173.44,173.59,87553.0,173.3151,173.395,173.2352,173.385,87553.0
2025-05-28 14:25:00,173.58,173.65,173.55,173.62,62993.0,173.375,173.4449,173.3451,173.415,62993.0
2025-05-28 14:30:00,173.61,173.89,173.61,173.8,76325.0,173.405,173.6847,173.405,173.5948,76325.0
2025-05-28 14:35:00,173.78,173.87,173.78,173.86,55825.0,173.5748,173.6647,173.5748,173.6547,55825.0
2025-05-28 14:40:00,173.86,173.9,173.74,173.77,57851.0,173.6547,173.6947,173.5348,173.5648,57851.0
2025-05-28 14:45:00,173.77,173.8,173.66,173.67,55931.0,173.5648,173.5948,173.4549,173.4649,55931.0
2025-05-28 14:50:00,173.69,173.71,173.08,173.34,191434.0,173.4849,173.5049,172.8756,173.1353,191434.0
2025-05-28 14:55:00,173.34,173.65,173.28,173.56,73797.0,173.1353,173.4449,173.0754,173.3551,73797.0
2025-05-28 15:00:00,173.56,173.77,173.53,173.75,75946.0,173.3551,173.5648,173.3251,173.5448,75946.0
2025-05-28 15:05:00,173.76,174.09,173.73,174.02,148251.0,173.5548,173.8844,173.5249,173.8145,148251.0
2025-05-28 15:10:00,174.01,174.02,173.66,173.81,144570.0,173.8045,173.8145,173.4549,173.6048,144570.0
2025-05-28 15:15:00,173.82,173.91,173.72,173.81,110329.0,173.6147,173.7046,173.5149,173.6048,110329.0
2025-05-28 15:20:00,173.83,173.92,173.78,173.89,69494.0,173.6247,173.7146,173.5748,173.6847,69494.0
2025-05-28 15:25:00,173.89,173.92,173.81,173.87,67262.0,173.6847,173.7146,173.6048,173.6647,67262.0
2025-05-28 15:30:00,173.86,174.12,173.84,174.03,136506.0,173.6547,173.9144,173.6347,173.8245,136506.0
2025-05-28 15:35:00,174.02,174.04,173.8,173.87,137589.0,173.8145,173.8345,173.5948,173.6647,137589.0
2025-05-28 15:40:00,173.87,173.96,173.73,173.81,173628.0,173.6647,173.7546,173.5249,173.6048,173628.0
2025-05-28 15:45:00,173.81,173.88,173.69,173.78,160119.0,173.6048,173.6747,173.4849,173.5748,160119.0
2025-05-28 15:50:00,173.77,173.87,173.01,173.27,304582.0,173.5648,173.6647,172.8057,173.0654,304582.0
2025-05-28 15:55:00,173.24,173.44,173.11,173.4,634481.0,173.0354,173.2352,172.9056,173.1952,634481.0
2025-05-29 09:30:00,174.99,175.4,173.84,174.73,677615.0,174.7834,175.1929,173.6347,174.5237,677615.0
2025-05-29 09:35:00,174.73,175.18,174.53,174.66,316754.0,174.5237,174.9731,174.3239,174.4538,316754.0
2025-05-29 09:40:00,174.65,174.94,174.26,174.38,269724.0,174.4438,174.7334,174.0542,174.1741,269724.0
2025-05-29 09:45:00,174.33,174.39,173.57,173.61,271127.0,174.1241,174.1841,173.365,173.405,271127.0
2025-05-29 09:50:00,173.61,174.09,173.52,173.83,245750.0,173.405,173.8844,173.3151,173.6247,245750.0
2025-05-29 09:55:00,173.83,174.04,173.5,173.54,214901.0,173.6247,173.8345,173.2951,173.3351,214901.0
2025-05-29 10:00:00,173.54,173.65,173.19,173.21,248356.0,173.3351,173.4449,172.9855,173.0055,248356.0
2025-05-29 10:05:00,173.18,173.18,172.53,172.72,298316.0,172.9755,172.9755,172.3263,172.516,298316.0
2025-05-29 10:10:00,172.71,173.09,172.57,173.08,188025.0,172.5061,172.8856,172.3662,172.8756,188025.0
2025-05-29 10:15:00,173.08,173.11,172.77,173.02,175424.0,172.8756,172.9056,172.566,172.8157,175424.0
2025-05-29 10:20:00,172.99,173.11,172.83,173.01,119341.0,172.7857,172.9056,172.6259,172.8057,119341.0
2025-05-29 10:25:00,173.0,173.53,172.98,173.45,128350.0,172.7957,173.3251,172.7757,173.2452,128350.0
2025-05-29 10:30:00,173.45,173.56,173.3,173.37,122600.0,173.2452,173.3551,173.0954,173.1653,122600.0
2025-05-29 10:35:00,173.35,173.71,173.29,173.52,97158.0,173.1453,173.5049,173.0854,173.3151,97158.0
2025-05-29 10:40:00,173.52,173.67,173.43,173.61,88685.0,173.3151,173.4649,173.2252,173.405,88685.0
2025-05-29 10:45:00,173.62,173.81,173.53,173.64,104374.0,173.415,173.6048,173.3251,173.435,104374.0
2025-05-29 10:50:00,173.64,173.75,173.54,173.6,95005.0,173.435,173.5448,173.3351,173.395,95005.0
2025-05-29 10:55:00,173.61,173.85,173.56,173.72,105589.0,173.405,173.6447,173.3551,173.5149,105589.0
2025-05-29 11:00:00,173.72,173.8,173.39,173.53,110158.0,173.5149,173.5948,173.1853,173.3251,110158.0
2025-05-29 11:05:00,173.51,173.57,173.39,173.47,110594.0,173.3051,173.365,173.1853,173.2652,110594.0
2025-05-29 11:10:00,173.46,173.58,173.32,173.37,124665.0,173.2552,173.375,173.1153,173.1653,124665.0
2025-05-29 11:15:00,173.36,173.54,173.22,173.42,97957.0,173.1553,173.3351,173.0155,173.2152,97957.0
2025-05-29 11:20:00,173.43,173.62,173.32,173.34,164732.0,173.2252,173.415,173.1153,173.1353,164732.0
2025-05-29 11:25:00,173.34,173.64,173.32,173.49,111080.0,173.1353,173.435,173.1153,173.2851,111080.0
2025-05-29 11:30:00,173.47,173.51,172.87,172.94,151663.0,173.2652,173.3051,172.6659,172.7358,151663.0
2025-05-29 11:35:00,172.94,173.05,172.84,172.92,114493.0,172.7358,172.8457,172.6359,172.7158,114493.0
2025-05-29 11:40:00,172.92,173.0,172.83,172.87,94062.0,172.7158,172.7957,172.6259,172.6659,94062.0
2025-05-29 11:45:00,172.85,172.88,172.66,172.67,101005.0,172.6459,172.6759,172.4561,172.4661,101005.0
2025-05-29 11:50:00,172.68,172.92,172.63,172.81,107910.0,172.4761,172.7158,172.4262,172.6059,107910.0
2025-05-29 11:55:00,172.79,172.84,171.87,172.03,183964.0,172.586,172.6359,171.667,171.8269,183964.0
2025-05-29 12:00:00,172.03,172.24,171.78,172.2,148365.0,171.8269,172.0366,171.5772,171.9967,148365.0
2025-05-29 12:05:00,172.18,172.44,172.07,172.38,102204.0,171.9767,172.2364,171.8668,172.1764,102204.0
2025-05-29 12:10:00,172.38,172.72,172.35,172.71,126938.0,172.1764,172.516,172.1465,172.5061,126938.0
2025-05-29 12:15:00,172.7,172.79,172.62,172.67,90678.0,172.4961,172.586,172.4162,172.4661,90678.0
2025-05-29 12:20:00,172.69,172.76,172.51,172.59,92514.0,172.4861,172.556,172.3063,172.3862,92514.0
2025-05-29 12:25:00,172.6,172.69,172.55,172.61,72126.0,172.3962,172.4861,172.3462,172.4062,72126.0
2025-05-29 12:30:00,172.61,172.75,172.53,172.58,84796.0,172.4062,172.546,172.3263,172.3762,84796.0
2025-05-29 12:35:00,172.56,172.61,172.33,172.45,114671.0,172.3562,172.4062,172.1265,172.2464,114671.0
2025-05-29 12:40:00,172.44,172.65,172.44,172.63,64226.0,172.2364,172.4461,172.2364,172.4262,64226.0
2025-05-29 12:45:00,172.64,172.71,172.53,172.53,58748.0,172.4361,172.5061,172.3263,172.3263,58748.0
2025-05-29 12:50:00,172.53,172.56,172.17,172.48,160627.0,172.3263,172.3562,171.9667,172.2763,160627.0
2025-05-29 12:55:00,172.47,172.77,172.31,172.66,97847.0,172.2663,172.566,172.1065,172.4561,97847.0
2025-05-29 13:00:00,172.66,172.84,172.64,172.69,98095.0,172.4561,172.6359,172.4361,172.4861,98095.0
2025-05-29 13:05:00,172.67,172.7,172.5,172.59,71419.0,172.4661,172.4961,172.2963,172.3862,71419.0
2025-05-29 13:10:00,172.6,172.81,172.57,172.76,75967.0,172.3962,172.6059,172.3662,172.556,75967.0
2025-05-29 13:15:00,172.76,172.81,172.62,172.74,111799.0,172.556,172.6059,172.4162,172.536,111799.0
2025-05-29 13:20:00,172.74,172.98,172.67,172.68,91060.0,172.536,172.7757,172.4661,172.4761,91060.0
2025-05-29 13:25:00,172.68,172.75,172.52,172.53,74891.0,172.4761,172.546,172.3163,172.3263,74891.0
2025-05-29 13:30:00,172.52,172.63,172.44,172.46,62482.0,172.3163,172.4262,172.2364,172.2564,62482.0
2025-05-29 13:35:00,172.45,172.55,172.36,172.48,99855.0,172.2464,172.3462,172.1565,172.2763,99855.0
2025-05-29 13:40:00,172.47,172.69,172.37,172.41,71846.0,172.2663,172.4861,172.1665,172.2064,71846.0
2025-05-29 13:45:00,172.41,172.52,172.32,172.41,81467.0,172.2064,172.3163,172.1165,172.2064,81467.0
2025-05-29 13:50:00,172.41,172.55,172.38,172.51,97331.0,172.2064,172.3462,172.1764,172.3063,97331.0
2025-05-29 13:55:00,172.5,172.59,172.41,172.51,99054.0,172.2963,172.3862,172.2064,172.3063,99054.0
2025-05-29 14:00:00,172.51,172.61,172.42,172.53,83665.0,172.3063,172.4062,172.2164,172.3263,83665.0
2025-05-29 14:05:00,172.54,172.74,172.53,172.61,76150.0,172.3363,172.536,172.3263,172.4062,76150.0
2025-05-29 14:10:00,172.6,172.67,172.54,172.63,66446.0,172.3962,172.4661,172.3363,172.4262,66446.0
2025-05-29 14:15:00,172.64,172.69,172.26,172.27,74110.0,172.4361,172.4861,172.0566,172.0666,74110.0
2025-05-29 14:20:00,172.28,172.34,172.1,172.18,113755.0,172.0766,172.1365,171.8968,171.9767,113755.0
2025-05-29 14:25:00,172.19,172.32,172.05,172.1,77685.0,171.9867,172.1165,171.8468,171.8968,77685.0
2025-05-29 14:30:00,172.08,172.39,172.08,172.36,72842.0,171.8768,172.1864,171.8768,172.1565,72842.0
2025-05-29 14:35:00,172.37,172.54,172.33,172.54,50696.0,172.1665,172.3363,172.1265,172.3363,50696.0
2025-05-29 14:40:00,172.53,172.69,172.5,172.56,71572.0,172.3263,172.4861,172.2963,172.3562,71572.0
2025-05-29 14:45:00,172.57,172.65,172.54,172.56,58691.0,172.3662,172.4461,172.3363,172.3562,58691.0
2025-05-29 14:50:00,172.57,172.79,172.57,172.73,97573.0,172.3662,172.586,172.3662,172.526,97573.0
2025-05-29 14:55:00,172.73,172.87,172.48,172.65,158482.0,172.526,172.6659,172.2763,172.4461,158482.0
2025-05-29 15:00:00,172.64,172.85,172.64,172.8,83496.0,172.4361,172.6459,172.4361,172.596,83496.0
2025-05-29 15:05:00,172.81,172.81,172.47,172.52,150271.0,172.6059,172.6059,172.2663,172.3163,150271.0
2025-05-29 15:10:00,172.54,172.59,172.44,172.46,83756.0,172.3363,172.3862,172.2364,172.2564,83756.0
2025-05-29 15:15:00,172.45,172.76,172.4,172.76,106890.0,172.2464,172.556,172.1964,172.556,106890.0
2025-05-29 15:20:00,172.75,172.97,172.75,172.9,91254.0,172.546,172.7658,172.546,172.6958,91254.0
2025-05-29 15:25:00,172.89,172.96,172.66,172.68,108050.0,172.6858,172.7558,172.4561,172.4761,108050.0
2025-05-29 15:30:00,172.67,172.9,172.65,172.79,139520.0,172.4661,172.6958,172.4461,172.586,139520.0
2025-05-29 15:35:00,172.78,172.85,172.66,172.82,258663.0,172.576,172.6459,172.4561,172.6159,258663.0
2025-05-29 15:40:00,172.82,172.94,172.74,172.8,127220.0,172.6159,172.7358,172.536,172.596,127220.0
2025-05-29 15:45:00,172.79,173.1,172.74,172.96,207826.0,172.586,172.8956,172.536,172.7558,207826.0
2025-05-29 15:50:00,172.97,173.38,172.52,172.69,313910.0,172.7658,173.1753,172.3163,172.4861,313910.0
2025-05-29 15:55:00,172.7,173.06,172.38,172.96,555418.0,172.4961,172.8556,172.1764,172.7558,555418.0
2025-05-30 09:30:00,172.41,172.75,171.96,172.19,473981.0,172.2064,172.546,171.7569,171.9867,473981.0
2025-05-30 09:35:00,172.2,172.32,171.56,171.8,199807.0,171.9967,172.1165,171.3574,171.5971,199807.0
2025-05-30 09:40:00,171.81,171.81,171.36,171.66,183466.0,171.6071,171.6071,171.1577,171.4573,183466.0
2025-05-30 09:45:00,171.64,171.9,171.44,171.61,158349.0,171.4373,171.697,171.2376,171.4074,158349.0
2025-05-30 09:50:00,171.6,171.68,170.91,171.55,269925.0,171.3974,171.4773,170.7082,171.3474,269925.0
2025-05-30 09:55:00,171.54,171.78,171.45,171.65,142447.0,171.3374,171.5772,171.2475,171.4473,142447.0
2025-05-30 10:00:00,171.68,172.15,171.64,172.05,187106.0,171.4773,171.9467,171.4373,171.8468,187106.0
2025-05-30 10:05:00,172.06,172.16,171.81,171.84,194801.0,171.8568,171.9567,171.6071,171.6371,194801.0
2025-05-30 10:10:00,171.83,172.26,171.73,172.06,187047.0,171.6271,172.0566,171.5272,171.8568,187047.0
2025-05-30 10:15:00,172.04,172.15,171.95,172.12,114249.0,171.8368,171.9467,171.747,171.9168,114249.0
2025-05-30 10:20:00,172.14,172.2,171.84,171.88,126132.0,171.9367,171.9967,171.6371,171.677,126132.0
2025-05-30 10:25:00,171.89,171.91,171.55,171.68,159984.0,171.687,171.707,171.3474,171.4773,159984.0
2025-05-30 10:30:00,171.67,172.02,171.59,171.88,156321.0,171.4673,171.8169,171.3874,171.677,156321.0
2025-05-30 10:35:00,171.87,172.1,171.84,171.93,117624.0,171.667,171.8968,171.6371,171.727,117624.0
2025-05-30 10:40:00,171.92,172.0,171.58,171.64,161548.0,171.717,171.7969,171.3774,171.4373,161548.0
2025-05-30 10:45:00,171.65,171.78,171.56,171.67,134999.0,171.4473,171.5772,171.3574,171.4673,134999.0
2025-05-30 10:50:00,171.67,171.68,171.41,171.53,143663.0,171.4673,171.4773,171.2076,171.3275,143663.0
2025-05-30 10:55:00,171.53,171.86,171.48,171.63,117991.0,171.3275,171.6571,171.2775,171.4273,117991.0
2025-05-30 11:00:00,171.63,171.77,171.39,171.39,123005.0,171.4273,171.5672,171.1876,171.1876,123005.0
2025-05-30 11:05:00,171.41,171.59,171.31,171.37,104204.0,171.2076,171.3874,171.1077,171.1676,104204.0
2025-05-30 11:10:00,171.38,171.39,171.1,171.19,108909.0,171.1776,171.1876,170.898,170.9879,108909.0
2025-05-30 11:15:00,171.2,171.3,170.91,171.04,129835.0,170.9978,171.0977,170.7082,170.838,129835.0
2025-05-30 11:20:00,171.05,171.25,170.93,171.19,98608.0,170.848,171.0478,170.7282,170.9879,98608.0
2025-05-30 11:25:00,171.19,171.45,171.02,171.45,115373.0,170.9879,171.2475,170.8181,171.2475,115373.0
2025-05-30 11:30:00,171.42,171.59,170.99,171.02,119498.0,171.2176,171.3874,170.7881,170.8181,119498.0
2025-05-30 11:35:00,170.99,171.02,170.66,170.82,170380.0,170.7881,170.8181,170.4585,170.6183,170380.0
2025-05-30 11:40:00,170.83,171.03,170.56,170.95,186730.0,170.6283,170.828,170.3586,170.7481,186730.0
2025-05-30 11:45:00,170.93,171.16,170.81,171.15,91561.0,170.7282,170.9579,170.6083,170.9479,91561.0
2025-05-30 11:50:00,171.14,171.34,171.06,171.3,108198.0,170.9379,171.1377,170.858,171.0977,108198.0
2025-05-30 11:55:00,171.3,171.55,171.29,171.43,74650.0,171.0977,171.3474,171.0877,171.2276,74650.0
2025-05-30 12:00:00,171.43,171.45,170.99,171.25,181659.0,171.2276,171.2475,170.7881,171.0478,181659.0
2025-05-30 12:05:00,171.24,171.42,171.22,171.32,62755.0,171.0378,171.2176,171.0178,171.1177,62755.0
2025-05-30 12:10:00,171.33,171.34,171.09,171.18,102038.0,171.1277,171.1377,170.888,170.9779,102038.0
2025-05-30 12:15:00,171.18,171.22,170.74,170.81,68318.0,170.9779,171.0178,170.5384,170.6083,68318.0
2025-05-30 12:20:00,170.79,170.86,170.45,170.52,85809.0,170.5883,170.6582,170.2487,170.3186,85809.0
2025-05-30 12:25:00,170.51,170.64,169.73,169.8,241312.0,170.3087,170.4385,169.5296,169.5995,241312.0
2025-05-30 12:30:00,169.77,169.79,168.67,169.12,373156.0,169.5695,169.5895,168.4708,168.9203,373156.0
2025-05-30 12:35:00,169.14,169.53,168.97,169.45,246764.0,168.9403,169.3298,168.7705,169.2499,246764.0
2025-05-30 12:40:00,169.45,169.71,169.16,169.2,170874.0,169.2499,169.5096,168.9602,169.0002,170874.0
2025-05-30 12:45:00,169.2,169.24,168.78,168.94,218184.0,169.0002,169.0402,168.5807,168.7405,218184.0
2025-05-30 12:50:00,168.93,168.93,168.52,168.73,164752.0,168.7305,168.7305,168.321,168.5308,164752.0
2025-05-30 12:55:00,168.72,168.91,168.65,168.9,155636.0,168.5208,168.7105,168.4509,168.7006,155636.0
2025-05-30 13:00:00,168.88,169.23,168.69,169.21,190743.0,168.6806,169.0302,168.4908,169.0102,190743.0
2025-05-30 13:05:00,169.22,169.58,169.06,169.53,211919.0,169.0202,169.3798,168.8604,169.3298,211919.0
2025-05-30 13:10:00,169.53,169.55,169.22,169.3,128496.0,169.3298,169.3498,169.0202,169.1001,128496.0
2025-05-30 13:15:00,169.26,169.49,169.12,169.49,87841.0,169.0601,169.2899,168.9203,169.2899,87841.0
2025-05-30 13:20:00,169.48,169.7,169.27,169.6,96857.0,169.2799,169.4996,169.0701,169.3997,96857.0
2025-05-30 13:25:00,169.58,169.75,169.45,169.69,56329.0,169.3798,169.5496,169.2499,169.4896,56329.0
2025-05-30 13:30:00,169.73,169.9,169.68,169.86,71137.0,169.5296,169.6994,169.4796,169.6594,71137.0
2025-05-30 13:35:00,169.86,170.05,169.83,169.98,102129.0,169.6594,169.8492,169.6295,169.7793,102129.0
2025-05-30 13:40:00,169.99,170.06,169.91,169.98,77412.0,169.7893,169.8592,169.7094,169.7793,77412.0
2025-05-30 13:45:00,169.98,170.31,169.86,170.27,79701.0,169.7793,170.1089,169.6594,170.0689,79701.0
2025-05-30 13:50:00,170.28,170.69,170.28,170.69,144411.0,170.0789,170.4884,170.0789,170.4884,144411.0
2025-05-30 13:55:00,170.69,170.76,170.5,170.52,102795.0,170.4884,170.5584,170.2987,170.3186,102795.0
2025-05-30 14:00:00,170.52,170.64,170.4,170.64,103776.0,170.3186,170.4385,170.1988,170.4385,103776.0
2025-05-30 14:05:00,170.63,170.76,170.51,170.75,93299.0,170.4285,170.5584,170.3087,170.5484,93299.0
2025-05-30 14:10:00,170.74,170.83,170.65,170.72,81218.0,170.5384,170.6283,170.4485,170.5184,81218.0
2025-05-30 14:15:00,170.72,171.04,170.64,170.98,164301.0,170.5184,170.838,170.4385,170.7781,164301.0
2025-05-30 14:20:00,170.97,171.08,170.83,170.9,93801.0,170.7681,170.878,170.6283,170.6982,93801.0
2025-05-30 14:25:00,170.93,171.05,170.8,170.8,76345.0,170.7282,170.848,170.5983,170.5983,76345.0
2025-05-30 14:30:00,170.82,170.97,170.75,170.75,83894.0,170.6183,170.7681,170.5484,170.5484,83894.0
2025-05-30 14:35:00,170.75,170.98,170.73,170.92,67274.0,170.5484,170.7781,170.5284,170.7182,67274.0
2025-05-30 14:40:00,170.93,170.94,170.8,170.87,126786.0,170.7282,170.7381,170.5983,170.6682,126786.0
2025-05-30 14:45:00,170.86,171.1,170.86,171.03,93387.0,170.6582,170.898,170.6582,170.828,93387.0
2025-05-30 14:50:00,171.03,171.26,170.93,171.21,131831.0,170.828,171.0578,170.7282,171.0078,131831.0
2025-05-30 14:55:00,171.22,171.26,170.97,171.18,115650.0,171.0178,171.0578,170.7681,170.9779,115650.0
2025-05-30 15:00:00,171.17,171.61,171.09,171.59,145270.0,170.9679,171.4074,170.888,171.3874,145270.0
2025-05-30 15:05:00,171.59,171.83,171.54,171.62,204354.0,171.3874,171.6271,171.3374,171.4173,204354.0
2025-05-30 15:10:00,171.64,171.79,171.46,171.71,135694.0,171.4373,171.5871,171.2575,171.5072,135694.0
2025-05-30 15:15:00,171.71,171.9,171.58,171.82,111980.0,171.5072,171.697,171.3774,171.6171,111980.0
2025-05-30 15:20:00,171.82,172.08,171.68,172.03,122152.0,171.6171,171.8768,171.4773,171.8269,122152.0
2025-05-30 15:25:00,172.03,172.23,172.03,172.08,184333.0,171.8269,172.0266,171.8269,171.8768,184333.0
2025-05-30 15:30:00,172.08,172.2,171.91,172.17,191436.0,171.8768,171.9967,171.707,171.9667,191436.0
2025-05-30 15:35:00,172.18,172.47,172.16,172.31,215765.0,171.9767,172.2663,171.9567,172.1065,215765.0
2025-05-30 15:40:00,172.33,172.4,172.11,172.34,278702.0,172.1265,172.1964,171.9068,172.1365,278702.0
2025-05-30 15:45:00,172.34,172.37,172.04,172.31,279038.0,172.1365,172.1665,171.8368,172.1065,279038.0
2025-05-30 15:50:00,172.32,173.02,172.3,172.82,1026084.0,172.1165,172.8157,172.0965,172.6159,1026084.0
2025-05-30 15:55:00,172.83,173.44,172.75,172.77,1877079.0,172.6259,173.2352,172.546,172.566,1877079.0
2025-06-02 09:30:00,169.01,170.42,168.65,170.42,1243498.0,168.8104,170.2188,168.4509,170.2188,1243498.0
2025-06-02 09:35:00,170.43,171.07,170.31,170.93,454304.0,170.2287,170.868,170.1089,170.7282,454304.0
2025-06-02 09:40:00,170.92,170.99,170.1,170.55,294132.0,170.7182,170.7881,169.8991,170.3486,294132.0
2025-06-02 09:45:00,170.57,170.69,169.71,169.77,290021.0,170.3686,170.4884,169.5096,169.5695,290021.0
2025-06-02 09:50:00,169.77,169.91,169.28,169.6,293067.0,169.5695,169.7094,169.0801,169.3997,293067.0
2025-06-02 09:55:00,169.62,169.67,169.3,169.48,330317.0,169.4197,169.4696,169.1001,169.2799,330317.0
2025-06-02 10:00:00,169.47,169.94,168.86,169.64,452755.0,169.2699,169.7393,168.6606,169.4397,452755.0
2025-06-02 10:05:00,169.64,169.66,169.03,169.61,263628.0,169.4397,169.4597,168.8304,169.4097,263628.0
2025-06-02 10:10:00,169.61,169.81,169.33,169.59,174290.0,169.4097,169.6095,169.13,169.3897,174290.0
2025-06-02 10:15:00,169.61,169.93,169.45,169.71,142652.0,169.4097,169.7293,169.2499,169.5096,142652.0
2025-06-02 10:20:00,169.7,170.23,169.59,170.08,169242.0,169.4996,170.029,169.3897,169.8792,169242.0
2025-06-02 10:25:00,170.09,170.53,170.09,170.36,125554.0,169.8892,170.3286,169.8892,170.1588,125554.0
2025-06-02 10:30:00,170.35,170.56,170.23,170.54,125687.0,170.1488,170.3586,170.029,170.3386,125687.0
2025-06-02 10:35:00,170.55,170.63,169.87,170.05,175200.0,170.3486,170.4285,169.6694,169.8492,175200.0
2025-06-02 10:40:00,170.03,170.14,169.84,170.12,117750.0,169.8292,169.9391,169.6394,169.9191,117750.0
2025-06-02 10:45:00,170.12,170.12,169.81,169.91,145339.0,169.9191,169.9191,169.6095,169.7094,145339.0
2025-06-02 10:50:00,169.91,170.16,169.87,169.96,117565.0,169.7094,169.9591,169.6694,169.7593,117565.0
2025-06-02 10:55:00,169.96,170.35,169.88,170.28,133217.0,169.7593,170.1488,169.6794,170.0789,133217.0
2025-06-02 11:00:00,170.28,170.48,169.9,169.97,168322.0,170.0789,170.2787,169.6994,169.7693,168322.0
2025-06-02 11:05:00,169.97,170.1,169.76,169.78,142632.0,169.7693,169.8991,169.5595,169.5795,142632.0
2025-06-02 11:10:00,169.78,170.03,169.66,169.95,128144.0,169.5795,169.8292,169.4597,169.7493,128144.0
2025-06-02 11:15:00,169.95,170.08,169.81,170.06,108847.0,169.7493,169.8792,169.6095,169.8592,108847.0
2025-06-02 11:20:00,170.05,170.15,169.88,170.1,160171.0,169.8492,169.9491,169.6794,169.8991,160171.0
2025-06-02 11:25:00,170.09,170.22,169.92,170.19,117982.0,169.8892,170.019,169.7194,169.989,117982.0
2025-06-02 11:30:00,170.19,170.28,169.83,169.84,107132.0,169.989,170.0789,169.6295,169.6394,107132.0
2025-06-02 11:35:00,169.82,169.96,169.76,169.9,89942.0,169.6195,169.7593,169.5595,169.6994,89942.0
2025-06-02 11:40:00,169.88,170.06,169.87,170.05,74842.0,169.6794,169.8592,169.6694,169.8492,74842.0
2025-06-02 11:45:00,170.03,170.17,169.94,170.17,61826.0,169.8292,169.9691,169.7393,169.9691,61826.0
2025-06-02 11:50:00,170.16,170.36,170.13,170.33,75869.0,169.9591,170.1588,169.9291,170.1289,75869.0
2025-06-02 11:55:00,170.33,170.52,170.31,170.33,99786.0,170.1289,170.3186,170.1089,170.1289,99786.0
2025-06-02 12:00:00,170.32,170.36,170.1,170.2,73296.0,170.1189,170.1588,169.8991,169.999,73296.0
2025-06-02 12:05:00,170.2,170.29,170.12,170.22,64999.0,169.999,170.0889,169.9191,170.019,64999.0
2025-06-02 12:10:00,170.22,170.3,170.14,170.17,55408.0,170.019,170.0989,169.9391,169.9691,55408.0
2025-06-02 12:15:00,170.17,170.24,170.07,170.2,107611.0,169.9691,170.039,169.8692,169.999,107611.0
2025-06-02 12:20:00,170.21,170.32,170.16,170.26,72100.0,170.009,170.1189,169.9591,170.059,72100.0
2025-06-02 12:25:00,170.26,170.29,170.05,170.28,67149.0,170.059,170.0889,169.8492,170.0789,67149.0
2025-06-02 12:30:00,170.27,170.49,170.22,170.46,97363.0,170.0689,170.2887,170.019,170.2587,97363.0
2025-06-02 12:35:00,170.47,170.61,170.33,170.58,97024.0,170.2687,170.4085,170.1289,170.3786,97024.0
2025-06-02 12:40:00,170.59,170.6,170.28,170.34,61725.0,170.3886,170.3985,170.0789,170.1389,61725.0
2025-06-02 12:45:00,170.32,170.46,170.22,170.4,46484.0,170.1189,170.2587,170.019,170.1988,46484.0
2025-06-02 12:50:00,170.39,170.53,170.32,170.53,41819.0,170.1888,170.3286,170.1189,170.3286,41819.0
2025-06-02 12:55:00,170.52,170.54,170.36,170.36,44619.0,170.3186,170.3386,170.1588,170.1588,44619.0
2025-06-02 13:00:00,170.37,170.5,170.31,170.45,54258.0,170.1688,170.2987,170.1089,170.2487,54258.0
2025-06-02 13:05:00,170.45,170.55,170.44,170.52,50288.0,170.2487,170.3486,170.2387,170.3186,50288.0
2025-06-02 13:10:00,170.52,170.56,170.33,170.33,60193.0,170.3186,170.3586,170.1289,170.1289,60193.0
2025-06-02 13:15:00,170.33,170.41,170.29,170.41,48016.0,170.1289,170.2088,170.0889,170.2088,48016.0
2025-06-02 13:20:00,170.41,170.43,170.31,170.4,56895.0,170.2088,170.2287,170.1089,170.1988,56895.0
2025-06-02 13:25:00,170.39,170.51,170.35,170.5,52139.0,170.1888,170.3087,170.1488,170.2987,52139.0
2025-06-02 13:30:00,170.5,170.51,170.24,170.32,58296.0,170.2987,170.3087,170.039,170.1189,58296.0
2025-06-02 13:35:00,170.33,170.37,170.25,170.31,59763.0,170.1289,170.1688,170.049,170.1089,59763.0
2025-06-02 13:40:00,170.31,170.33,170.19,170.23,56809.0,170.1089,170.1289,169.989,170.029,56809.0
2025-06-02 13:45:00,170.23,170.23,170.01,170.01,53951.0,170.029,170.029,169.8092,169.8092,53951.0
2025-06-02 13:50:00,170.0,170.03,169.71,169.73,130472.0,169.7993,169.8292,169.5096,169.5296,130472.0
2025-06-02 13:55:00,169.72,169.81,169.6,169.67,146910.0,169.5196,169.6095,169.3997,169.4696,146910.0
2025-06-02 14:00:00,169.66,169.81,169.56,169.65,139497.0,169.4597,169.6095,169.3598,169.4497,139497.0
2025-06-02 14:05:00,169.65,169.97,169.63,169.72,125646.0,169.4497,169.7693,169.4297,169.5196,125646.0
2025-06-02 14:10:00,169.72,169.96,169.61,169.91,89991.0,169.5196,169.7593,169.4097,169.7094,89991.0
2025-06-02 14:15:00,169.91,170.17,169.91,170.09,95965.0,169.7094,169.9691,169.7094,169.8892,95965.0
2025-06-02 14:20:00,170.1,170.25,170.06,170.12,84543.0,169.8991,170.049,169.8592,169.9191,84543.0
2025-06-02 14:25:00,170.12,170.18,169.91,170.02,114343.0,169.9191,169.979,169.7094,169.8192,114343.0
2025-06-02 14:30:00,170.02,170.13,170.0,170.03,66740.0,169.8192,169.9291,169.7993,169.8292,66740.0
2025-06-02 14:35:00,170.02,170.15,169.96,170.07,76803.0,169.8192,169.9491,169.7593,169.8692,76803.0
2025-06-02 14:40:00,170.08,170.14,169.97,170.11,46838.0,169.8792,169.9391,169.7693,169.9091,46838.0
2025-06-02 14:45:00,170.11,170.13,170.04,170.04,45245.0,169.9091,169.9291,169.8392,169.8392,45245.0
2025-06-02 14:50:00,170.05,170.1,169.97,170.09,64070.0,169.8492,169.8991,169.7693,169.8892,64070.0
2025-06-02 14:55:00,170.09,170.19,170.01,170.03,118535.0,169.8892,169.989,169.8092,169.8292,118535.0
2025-06-02 15:00:00,170.02,170.22,169.99,170.21,93531.0,169.8192,170.019,169.7893,170.009,93531.0
2025-06-02 15:05:00,170.19,170.27,170.11,170.2,104282.0,169.989,170.0689,169.9091,169.999,104282.0
2025-06-02 15:10:00,170.2,170.23,170.13,170.2,61736.0,169.999,170.029,169.9291,169.999,61736.0
2025-06-02 15:15:00,170.19,170.36,170.16,170.28,92434.0,169.989,170.1588,169.9591,170.0789,92434.0
2025-06-02 15:20:00,170.29,170.54,170.24,170.49,101397.0,170.0889,170.3386,170.039,170.2887,101397.0
2025-06-02 15:25:00,170.49,170.61,170.41,170.57,115397.0,170.2887,170.4085,170.2088,170.3686,115397.0
2025-06-02 15:30:00,170.57,170.64,170.32,170.39,175511.0,170.3686,170.4385,170.1189,170.1888,175511.0
2025-06-02 15:35:00,170.39,170.49,170.3,170.33,128237.0,170.1888,170.2887,170.0989,170.1289,128237.0
2025-06-02 15:40:00,170.34,170.41,170.17,170.29,144296.0,170.1389,170.2088,169.9691,170.0889,144296.0
2025-06-02 15:45:00,170.26,170.38,170.16,170.34,107837.0,170.059,170.1788,169.9591,170.1389,107837.0
2025-06-02 15:50:00,170.34,170.76,170.34,170.41,383558.0,170.1389,170.5584,170.1389,170.2088,383558.0
2025-06-02 15:55:00,170.42,170.57,170.28,170.31,854202.0,170.2188,170.3686,170.0789,170.1089,854202.0
2025-06-03 09:30:00,168.87,169.57,166.9,167.03,1429990.0,168.6706,169.3698,166.7029,166.8328,1429990.0
2025-06-03 09:35:00,167.01,167.68,166.68,167.29,983349.0,166.8128,167.482,166.4832,167.0925,983349.0
2025-06-03 09:40:00,167.27,167.49,166.71,166.88,755647.0,167.0725,167.2922,166.5131,166.6829,755647.0
2025-06-03 09:45:00,166.88,168.23,166.86,168.05,605964.0,166.6829,168.0313,166.663,167.8516,605964.0
2025-06-03 09:50:00,168.07,168.21,167.5,168.06,349696.0,167.8715,168.0114,167.3022,167.8615,349696.0
2025-06-03 09:55:00,168.02,168.28,167.58,168.11,322541.0,167.8216,168.0813,167.3821,167.9115,322541.0
2025-06-03 10:00:00,168.12,168.67,168.08,168.39,287149.0,167.9215,168.4708,167.8815,168.1912,287149.0
2025-06-03 10:05:00,168.39,168.44,167.87,168.08,261864.0,168.1912,168.2411,167.6718,167.8815,261864.0
2025-06-03 10:10:00,168.08,168.15,167.86,168.07,185912.0,167.8815,167.9514,167.6618,167.8715,185912.0
2025-06-03 10:15:00,168.04,168.64,168.04,168.52,241787.0,167.8416,168.4409,167.8416,168.321,241787.0
2025-06-03 10:20:00,168.52,168.59,168.16,168.44,188676.0,168.321,168.3909,167.9614,168.2411,188676.0
2025-06-03 10:25:00,168.43,168.84,168.34,168.71,154109.0,168.2311,168.6406,168.1412,168.5108,154109.0
2025-06-03 10:30:00,168.71,168.77,168.2,168.26,141434.0,168.5108,168.5707,168.0014,168.0613,141434.0
2025-06-03 10:35:00,168.25,168.48,168.18,168.44,109867.0,168.0513,168.2811,167.9814,168.2411,109867.0
2025-06-03 10:40:00,168.43,168.6,168.34,168.57,150244.0,168.2311,168.4009,168.1412,168.3709,150244.0
2025-06-03 10:45:00,168.56,168.58,168.37,168.5,149092.0,168.361,168.3809,168.1712,168.301,149092.0
2025-06-03 10:50:00,168.49,168.64,168.29,168.34,132085.0,168.291,168.4409,168.0913,168.1412,132085.0
2025-06-03 10:55:00,168.36,168.48,168.18,168.38,128845.0,168.1612,168.2811,167.9814,168.1812,128845.0
2025-06-03 11:00:00,168.4,168.63,168.32,168.58,114009.0,168.2011,168.4309,168.1212,168.3809,114009.0
2025-06-03 11:05:00,168.57,168.76,168.41,168.59,129504.0,168.3709,168.5607,168.2111,168.3909,129504.0
2025-06-03 11:10:00,168.58,168.85,168.39,168.48,134933.0,168.3809,168.6506,168.1912,168.2811,134933.0
2025-06-03 11:15:00,168.48,168.84,168.32,168.7,117736.0,168.2811,168.6406,168.1212,168.5008,117736.0
2025-06-03 11:20:00,168.71,168.98,168.67,168.92,128179.0,168.5108,168.7805,168.4708,168.7205,128179.0
2025-06-03 11:25:00,168.93,168.96,168.43,168.45,176859.0,168.7305,168.7605,168.2311,168.2511,176859.0
2025-06-03 11:30:00,168.45,168.51,168.17,168.46,124771.0,168.2511,168.311,167.9714,168.2611,124771.0
2025-06-03 11:35:00,168.47,168.68,168.39,168.57,84087.0,168.2711,168.4808,168.1912,168.3709,84087.0
2025-06-03 11:40:00,168.56,168.73,168.47,168.53,83711.0,168.361,168.5308,168.2711,168.331,83711.0
2025-06-03 11:45:00,168.52,168.73,168.48,168.63,95587.0,168.321,168.5308,168.2811,168.4309,95587.0
2025-06-03 11:50:00,168.64,168.75,168.51,168.69,67718.0,168.4409,168.5507,168.311,168.4908,67718.0
2025-06-03 11:55:00,168.69,168.76,168.64,168.7,58226.0,168.4908,168.5607,168.4409,168.5008,58226.0
2025-06-03 12:00:00,168.7,168.77,168.5,168.56,67646.0,168.5008,168.5707,168.301,168.361,67646.0
2025-06-03 12:05:00,168.56,168.68,168.39,168.4,60813.0,168.361,168.4808,168.1912,168.2011,60813.0
2025-06-03 12:10:00,168.4,168.56,168.4,168.52,56092.0,168.2011,168.361,168.2011,168.321,56092.0
2025-06-03 12:15:00,168.53,169.06,168.48,169.04,140431.0,168.331,168.8604,168.2811,168.8404,140431.0
2025-06-03 12:20:00,169.03,169.06,168.88,168.98,75649.0,168.8304,168.8604,168.6806,168.7805,75649.0
2025-06-03 12:25:00,168.99,169.07,168.85,169.03,72072.0,168.7905,168.8704,168.6506,168.8304,72072.0
2025-06-03 12:30:00,169.01,169.15,168.86,169.01,117188.0,168.8104,168.9503,168.6606,168.8104,117188.0
2025-06-03 12:35:00,168.99,169.24,168.92,169.2,131747.0,168.7905,169.0402,168.7205,169.0002,131747.0
2025-06-03 12:40:00,169.22,169.31,169.13,169.17,104782.0,169.0202,169.1101,168.9303,168.9702,104782.0
2025-06-03 12:45:00,169.18,169.41,169.13,169.34,128404.0,168.9802,169.21,168.9303,169.14,128404.0
2025-06-03 12:50:00,169.34,169.5,169.3,169.32,93841.0,169.14,169.2998,169.1001,169.1201,93841.0
2025-06-03 12:55:00,169.3,169.38,169.16,169.25,84813.0,169.1001,169.18,168.9602,169.0501,84813.0
2025-06-03 13:00:00,169.25,169.25,168.98,169.13,129740.0,169.0501,169.0501,168.7805,168.9303,129740.0
2025-06-03 13:05:00,169.12,169.23,169.04,169.22,64262.0,168.9203,169.0302,168.8404,169.0202,64262.0
2025-06-03 13:10:00,169.19,169.34,169.17,169.33,59518.0,168.9902,169.14,168.9702,169.13,59518.0
2025-06-03 13:15:00,169.34,169.68,169.34,169.65,121452.0,169.14,169.4796,169.14,169.4497,121452.0
2025-06-03 13:20:00,169.65,169.8,169.5,169.54,111950.0,169.4497,169.5995,169.2998,169.3398,111950.0
2025-06-03 13:25:00,169.53,169.62,169.43,169.45,76032.0,169.3298,169.4197,169.2299,169.2499,76032.0
2025-06-03 13:30:00,169.45,169.55,169.35,169.44,62975.0,169.2499,169.3498,169.15,169.2399,62975.0
2025-06-03 13:35:00,169.44,169.59,169.38,169.47,47543.0,169.2399,169.3897,169.18,169.2699,47543.0
2025-06-03 13:40:00,169.46,169.55,169.28,169.31,90639.0,169.2599,169.3498,169.0801,169.1101,90639.0
2025-06-03 13:45:00,169.32,169.5,169.31,169.33,52698.0,169.1201,169.2998,169.1101,169.13,52698.0
2025-06-03 13:50:00,169.33,169.58,169.25,169.53,59011.0,169.13,169.3798,169.0501,169.3298,59011.0
2025-06-03 13:55:00,169.53,169.59,169.37,169.51,58076.0,169.3298,169.3897,169.17,169.3098,58076.0
2025-06-03 14:00:00,169.52,169.59,169.03,169.22,114514.0,169.3198,169.3897,168.8304,169.0202,114514.0
2025-06-03 14:05:00,169.23,169.41,169.1,169.29,74071.0,169.0302,169.21,168.9003,169.0901,74071.0
2025-06-03 14:10:00,169.28,169.28,168.97,169.09,79796.0,169.0801,169.0801,168.7705,168.8903,79796.0
2025-06-03 14:15:00,169.09,169.1,168.77,168.8,112899.0,168.8903,168.9003,168.5707,168.6007,112899.0
2025-06-03 14:20:00,168.8,168.96,168.75,168.87,77347.0,168.6007,168.7605,168.5507,168.6706,77347.0
2025-06-03 14:25:00,168.86,168.89,168.73,168.8,100435.0,168.6606,168.6906,168.5308,168.6007,100435.0
2025-06-03 14:30:00,168.79,168.95,168.76,168.78,76478.0,168.5907,168.7505,168.5607,168.5807,76478.0
2025-06-03 14:35:00,168.78,168.82,168.46,168.78,110625.0,168.5807,168.6207,168.2611,168.5807,110625.0
2025-06-03 14:40:00,168.78,168.84,168.58,168.66,119182.0,168.5807,168.6406,168.3809,168.4608,119182.0
2025-06-03 14:45:00,168.67,168.69,168.51,168.53,84439.0,168.4708,168.4908,168.311,168.331,84439.0
2025-06-03 14:50:00,168.51,168.58,168.32,168.45,130385.0,168.311,168.3809,168.1212,168.2511,130385.0
2025-06-03 14:55:00,168.45,168.48,168.34,168.44,97308.0,168.2511,168.2811,168.1412,168.2411,97308.0
2025-06-03 15:00:00,168.45,168.68,168.39,168.41,100760.0,168.2511,168.4808,168.1912,168.2111,100760.0
2025-06-03 15:05:00,168.41,168.5,168.18,168.38,137723.0,168.2111,168.301,167.9814,168.1812,137723.0
2025-06-03 15:10:00,168.39,168.41,168.18,168.23,87690.0,168.1912,168.2111,167.9814,168.0313,87690.0
2025-06-03 15:15:00,168.23,168.39,168.15,168.35,90162.0,168.0313,168.1912,167.9514,168.1512,90162.0
2025-06-03 15:20:00,168.34,168.39,168.21,168.25,84955.0,168.1412,168.1912,168.0114,168.0513,84955.0
2025-06-03 15:25:00,168.26,168.47,168.18,168.44,124753.0,168.0613,168.2711,167.9814,168.2411,124753.0
2025-06-03 15:30:00,168.44,168.47,168.26,168.32,113562.0,168.2411,168.2711,168.0613,168.1212,113562.0
2025-06-03 15:35:00,168.32,168.35,168.11,168.27,154223.0,168.1212,168.1512,167.9115,168.0713,154223.0
2025-06-03 15:40:00,168.28,168.28,167.96,168.05,312650.0,168.0813,168.0813,167.7617,167.8516,312650.0
2025-06-03 15:45:00,168.04,168.07,167.78,167.81,257448.0,167.8416,167.8715,167.5819,167.6118,257448.0
2025-06-03 15:50:00,167.82,168.0,167.69,167.86,407284.0,167.6218,167.8016,167.492,167.6618,407284.0
2025-06-03 15:55:00,167.86,167.94,167.6,167.74,790987.0,167.6618,167.7417,167.4021,167.5419,790987.0
2025-06-04 09:30:00,168.25,169.3,168.19,169.04,713740.0,168.0513,169.1001,167.9914,168.8404,713740.0
2025-06-04 09:35:00,169.03,169.58,168.59,168.64,422927.0,168.8304,169.3798,168.3909,168.4409,422927.0
2025-06-04 09:40:00,168.66,168.98,168.53,168.88,333332.0,168.4608,168.7805,168.331,168.6806,333332.0
2025-06-04 09:45:00,168.87,168.97,168.33,168.63,274230.0,168.6706,168.7705,168.1312,168.4309,274230.0
2025-06-04 09:50:00,168.62,168.74,168.28,168.63,205930.0,168.4209,168.5407,168.0813,168.4309,205930.0
2025-06-04 09:55:00,168.62,168.91,168.61,168.85,145530.0,168.4209,168.7105,168.4109,168.6506,145530.0
2025-06-04 10:00:00,168.82,168.86,168.4,168.47,194699.0,168.6207,168.6606,168.2011,168.2711,194699.0
2025-06-04 10:05:00,168.48,168.54,167.82,168.09,197798.0,168.2811,168.341,167.6218,167.8915,197798.0
2025-06-04 10:10:00,168.11,168.42,168.1,168.41,122526.0,167.9115,168.2211,167.9015,168.2111,122526.0
2025-06-04 10:15:00,168.4,168.63,168.14,168.41,152692.0,168.2011,168.4309,167.9415,168.2111,152692.0
2025-06-04 10:20:00,168.42,168.58,168.12,168.18,170526.0,168.2211,168.3809,167.9215,167.9814,170526.0
2025-06-04 10:25:00,168.18,168.54,168.15,168.52,183002.0,167.9814,168.341,167.9514,168.321,183002.0
2025-06-04 10:30:00,168.51,168.83,168.41,168.72,128520.0,168.311,168.6306,168.2111,168.5208,128520.0
2025-06-04 10:35:00,168.74,168.87,168.66,168.81,87013.0,168.5407,168.6706,168.4608,168.6107,87013.0
2025-06-04 10:40:00,168.81,168.94,168.69,168.87,120731.0,168.6107,168.7405,168.4908,168.6706,120731.0
2025-06-04 10:45:00,168.89,168.93,168.57,168.69,95332.0,168.6906,168.7305,168.3709,168.4908,95332.0
2025-06-04 10:50:00,168.68,168.73,168.26,168.37,100116.0,168.4808,168.5308,168.0613,168.1712,100116.0
2025-06-04 10:55:00,168.36,168.68,168.34,168.59,89322.0,168.1612,168.4808,168.1412,168.3909,89322.0
2025-06-04 11:00:00,168.6,168.77,168.49,168.55,77437.0,168.4009,168.5707,168.291,168.351,77437.0
2025-06-04 11:05:00,168.55,168.68,168.45,168.6,76432.0,168.351,168.4808,168.2511,168.4009,76432.0
2025-06-04 11:10:00,168.59,168.63,168.27,168.36,102600.0,168.3909,168.4309,168.0713,168.1612,102600.0
2025-06-04 11:15:00,168.35,168.4,168.15,168.16,134317.0,168.1512,168.2011,167.9514,167.9614,134317.0
2025-06-04 11:20:00,168.16,168.24,168.02,168.1,132148.0,167.9614,168.0413,167.8216,167.9015,132148.0
2025-06-04 11:25:00,168.12,168.3,168.0,168.04,124508.0,167.9215,168.1013,167.8016,167.8416,124508.0
2025-06-04 11:30:00,168.04,168.33,167.93,168.29,117995.0,167.8416,168.1312,167.7317,168.0913,117995.0
2025-06-04 11:35:00,168.29,168.4,168.2,168.36,74453.0,168.0913,168.2011,168.0014,168.1612,74453.0
2025-06-04 11:40:00,168.36,168.45,168.19,168.2,77209.0,168.1612,168.2511,167.9914,168.0014,77209.0
2025-06-04 11:45:00,168.23,168.46,167.91,167.95,107590.0,168.0313,168.2611,167.7117,167.7517,107590.0
2025-06-04 11:50:00,167.95,168.19,167.91,168.15,78896.0,167.7517,167.9914,167.7117,167.9514,78896.0
2025-06-04 11:55:00,168.15,168.3,168.01,168.08,81786.0,167.9514,168.1013,167.8116,167.8815,81786.0
2025-06-04 12:00:00,168.07,168.13,167.82,167.87,81092.0,167.8715,167.9315,167.6218,167.6718,81092.0
2025-06-04 12:05:00,167.87,167.96,167.79,167.92,86372.0,167.6718,167.7617,167.5919,167.7217,86372.0
2025-06-04 12:10:00,167.9,168.02,167.82,167.94,104170.0,167.7017,167.8216,167.6218,167.7417,104170.0
2025-06-04 12:15:00,167.94,168.33,167.93,168.3,102676.0,167.7417,168.1312,167.7317,168.1013,102676.0
2025-06-04 12:20:00,168.31,168.35,168.13,168.34,76548.0,168.1113,168.1512,167.9315,168.1412,76548.0
2025-06-04 12:25:00,168.34,168.4,168.13,168.14,58926.0,168.1412,168.2011,167.9315,167.9415,58926.0
2025-06-04 12:30:00,168.13,168.27,168.02,168.02,64674.0,167.9315,168.0713,167.8216,167.8216,64674.0
2025-06-04 12:35:00,168.02,168.11,167.99,168.0,69611.0,167.8216,167.9115,167.7916,167.8016,69611.0
2025-06-04 12:40:00,168.0,168.14,167.97,168.0,72092.0,167.8016,167.9415,167.7717,167.8016,72092.0
2025-06-04 12:45:00,167.98,168.23,167.97,168.17,61176.0,167.7816,168.0313,167.7717,167.9714,61176.0
2025-06-04 12:50:00,168.19,168.29,168.16,168.16,43971.0,167.9914,168.0913,167.9614,167.9614,43971.0
2025-06-04 12:55:00,168.15,168.32,168.13,168.23,57635.0,167.9514,168.1212,167.9315,168.0313,57635.0
2025-06-04 13:00:00,168.24,168.58,168.18,168.57,107758.0,168.0413,168.3809,167.9814,168.3709,107758.0
2025-06-04 13:05:00,168.56,168.68,168.49,168.58,67384.0,168.361,168.4808,168.291,168.3809,67384.0
2025-06-04 13:10:00,168.58,168.75,168.51,168.71,70915.0,168.3809,168.5507,168.311,168.5108,70915.0
2025-06-04 13:15:00,168.69,168.71,168.59,168.7,58182.0,168.4908,168.5108,168.3909,168.5008,58182.0
2025-06-04 13:20:00,168.69,168.75,168.6,168.61,42574.0,168.4908,168.5507,168.4009,168.4109,42574.0
2025-06-04 13:25:00,168.62,168.68,168.58,168.58,54596.0,168.4209,168.4808,168.3809,168.3809,54596.0
2025-06-04 13:30:00,168.58,168.73,168.5,168.66,52669.0,168.3809,168.5308,168.301,168.4608,52669.0
2025-06-04 13:35:00,168.65,168.72,168.57,168.64,71774.0,168.4509,168.5208,168.3709,168.4409,71774.0
2025-06-04 13:40:00,168.63,168.83,168.57,168.77,68783.0,168.4309,168.6306,168.3709,168.5707,68783.0
2025-06-04 13:45:00,168.76,168.99,168.75,168.98,88092.0,168.5607,168.7905,168.5507,168.7805,88092.0
2025-06-04 13:50:00,168.98,169.0,168.83,169.0,112240.0,168.7805,168.8004,168.6306,168.8004,112240.0
2025-06-04 13:55:00,169.0,169.18,168.97,169.11,122651.0,168.8004,168.9802,168.7705,168.9103,122651.0
2025-06-04 14:00:00,169.1,169.19,168.89,168.92,103784.0,168.9003,168.9902,168.6906,168.7205,103784.0
2025-06-04 14:05:00,168.92,168.99,168.81,168.85,55959.0,168.7205,168.7905,168.6107,168.6506,55959.0
2025-06-04 14:10:00,168.84,168.9,168.76,168.82,59155.0,168.6406,168.7006,168.5607,168.6207,59155.0
2025-06-04 14:15:00,168.84,168.85,168.71,168.75,52277.0,168.6406,168.6506,168.5108,168.5507,52277.0
2025-06-04 14:20:00,168.76,168.83,168.72,168.74,88344.0,168.5607,168.6306,168.5208,168.5407,88344.0
2025-06-04 14:25:00,168.74,168.99,168.71,168.99,95610.0,168.5407,168.7905,168.5108,168.7905,95610.0
2025-06-04 14:30:00,168.98,169.03,168.9,168.97,79231.0,168.7805,168.8304,168.7006,168.7705,79231.0
2025-06-04 14:35:00,168.96,169.1,168.95,169.05,102313.0,168.7605,168.9003,168.7505,168.8504,102313.0
2025-06-04 14:40:00,169.05,169.2,169.04,169.16,53989.0,168.8504,169.0002,168.8404,168.9602,53989.0
2025-06-04 14:45:00,169.16,169.21,169.04,169.14,60578.0,168.9602,169.0102,168.8404,168.9403,60578.0
2025-06-04 14:50:00,169.14,169.21,169.08,169.2,54945.0,168.9403,169.0102,168.8803,169.0002,54945.0
2025-06-04 14:55:00,169.21,169.27,169.12,169.18,63158.0,169.0102,169.0701,168.9203,168.9802,63158.0
2025-06-04 15:00:00,169.18,169.26,169.1,169.22,75957.0,168.9802,169.0601,168.9003,169.0202,75957.0
2025-06-04 15:05:00,169.22,169.24,169.07,169.08,107676.0,169.0202,169.0402,168.8704,168.8803,107676.0
2025-06-04 15:10:00,169.08,169.32,169.08,169.31,76282.0,168.8803,169.1201,168.8803,169.1101,76282.0
2025-06-04 15:15:00,169.31,169.34,169.19,169.21,90193.0,169.1101,169.14,168.9902,169.0102,90193.0
2025-06-04 15:20:00,169.22,169.36,169.2,169.29,73012.0,169.0202,169.16,169.0002,169.0901,73012.0
2025-06-04 15:25:00,169.28,169.29,169.02,169.1,93623.0,169.0801,169.0901,168.8204,168.9003,93623.0
2025-06-04 15:30:00,169.09,169.26,169.08,169.16,104994.0,168.8903,169.0601,168.8803,168.9602,104994.0
2025-06-04 15:35:00,169.15,169.16,169.04,169.12,96553.0,168.9503,168.9602,168.8404,168.9203,96553.0
2025-06-04 15:40:00,169.13,169.21,169.03,169.19,110794.0,168.9303,169.0102,168.8304,168.9902,110794.0
2025-06-04 15:45:00,169.2,169.26,169.11,169.24,109238.0,169.0002,169.0601,168.9103,169.0402,109238.0
2025-06-04 15:50:00,169.24,169.5,169.05,169.45,237810.0,169.0402,169.2998,168.8504,169.2499,237810.0
2025-06-04 15:55:00,169.46,169.57,169.33,169.41,520416.0,169.2599,169.3698,169.13,169.21,520416.0
2025-06-05 09:30:00,171.62,171.82,170.54,171.72,649334.0,171.4173,171.6171,170.3386,171.5172,649334.0
2025-06-05 09:35:00,171.72,172.36,171.14,171.15,461577.0,171.5172,172.1565,170.9379,170.9479,461577.0
2025-06-05 09:40:00,171.13,171.77,171.04,171.62,271057.0,170.9279,171.5672,170.838,171.4173,271057.0
2025-06-05 09:45:00,171.63,171.71,170.68,171.54,300013.0,171.4273,171.5072,170.4785,171.3374,300013.0
2025-06-05 09:50:00,171.53,171.62,171.05,171.27,221381.0,171.3275,171.4173,170.848,171.0678,221381.0
2025-06-05 09:55:00,171.28,171.4,170.99,171.08,130730.0,171.0777,171.1976,170.7881,170.878,130730.0
2025-06-05 10:00:00,171.08,171.4,171.0,171.1,167895.0,170.878,171.1976,170.7981,170.898,167895.0
2025-06-05 10:05:00,171.1,171.1,169.87,169.9,237760.0,170.898,170.898,169.6694,169.6994,237760.0
2025-06-05 10:10:00,169.89,170.2,169.79,169.91,255306.0,169.6894,169.999,169.5895,169.7094,255306.0
2025-06-05 10:15:00,169.9,170.31,169.89,170.11,151612.0,169.6994,170.1089,169.6894,169.9091,151612.0
2025-06-05 10:20:00,170.11,170.49,170.07,170.39,134775.0,169.9091,170.2887,169.8692,170.1888,134775.0
2025-06-05 10:25:00,170.4,171.07,170.4,171.04,211507.0,170.1988,170.868,170.1988,170.838,211507.0
2025-06-05 10:30:00,171.01,171.03,170.37,170.42,176303.0,170.8081,170.828,170.1688,170.2188,176303.0
2025-06-05 10:35:00,170.42,171.29,170.15,171.11,331922.0,170.2188,171.0877,169.9491,170.9079,331922.0
2025-06-05 10:40:00,171.11,171.73,170.81,171.66,266043.0,170.9079,171.5272,170.6083,171.4573,266043.0
2025-06-05 10:45:00,171.66,172.12,171.3,171.36,350398.0,171.4573,171.9168,171.0977,171.1577,350398.0
2025-06-05 10:50:00,171.33,171.52,171.17,171.31,106094.0,171.1277,171.3175,170.9679,171.1077,106094.0
2025-06-05 10:55:00,171.3,171.41,171.18,171.28,83807.0,171.0977,171.2076,170.9779,171.0777,83807.0
2025-06-05 11:00:00,171.3,171.32,171.15,171.22,67068.0,171.0977,171.1177,170.9479,171.0178,67068.0
2025-06-05 11:05:00,171.22,171.33,171.05,171.18,75577.0,171.0178,171.1277,170.848,170.9779,75577.0
2025-06-05 11:10:00,171.2,171.4,171.12,171.36,129983.0,170.9978,171.1976,170.9179,171.1577,129983.0
2025-06-05 11:15:00,171.36,171.77,171.36,171.67,148305.0,171.1577,171.5672,171.1577,171.4673,148305.0
2025-06-05 11:20:00,171.67,171.69,171.47,171.63,139289.0,171.4673,171.4873,171.2675,171.4273,139289.0
2025-06-05 11:25:00,171.64,171.7,171.33,171.44,91924.0,171.4373,171.4973,171.1277,171.2376,91924.0
2025-06-05 11:30:00,171.44,171.52,171.12,171.39,96843.0,171.2376,171.3175,170.9179,171.1876,96843.0
2025-06-05 11:35:00,171.39,171.42,171.15,171.28,63419.0,171.1876,171.2176,170.9479,171.0777,63419.0
2025-06-05 11:40:00,171.29,171.38,171.14,171.17,187045.0,171.0877,171.1776,170.9379,170.9679,187045.0
2025-06-05 11:45:00,171.15,171.15,170.83,171.06,202660.0,170.9479,170.9479,170.6283,170.858,202660.0
2025-06-05 11:50:00,171.06,171.32,171.06,171.22,132926.0,170.858,171.1177,170.858,171.0178,132926.0
2025-06-05 11:55:00,171.22,171.33,171.14,171.23,99395.0,171.0178,171.1277,170.9379,171.0278,99395.0
2025-06-05 12:00:00,171.21,171.46,171.12,171.38,88814.0,171.0078,171.2575,170.9179,171.1776,88814.0
2025-06-05 12:05:00,171.37,171.44,171.26,171.28,102565.0,171.1676,171.2376,171.0578,171.0777,102565.0
2025-06-05 12:10:00,171.27,171.43,171.24,171.38,110982.0,171.0678,171.2276,171.0378,171.1776,110982.0
2025-06-05 12:15:00,171.37,171.45,171.04,171.39,144859.0,171.1676,171.2475,170.838,171.1876,144859.0
2025-06-05 12:20:00,171.38,171.57,171.32,171.49,109795.0,171.1776,171.3674,171.1177,171.2875,109795.0
2025-06-05 12:25:00,171.5,171.65,171.41,171.55,101810.0,171.2975,171.4473,171.2076,171.3474,101810.0
2025-06-05 12:30:00,171.54,171.74,171.5,171.7,98751.0,171.3374,171.5372,171.2975,171.4973,98751.0
2025-06-05 12:35:00,171.72,171.75,171.38,171.43,90064.0,171.5172,171.5472,171.1776,171.2276,90064.0
2025-06-05 12:40:00,171.41,171.64,171.39,171.5,92805.0,171.2076,171.4373,171.1876,171.2975,92805.0
2025-06-05 12:45:00,171.5,171.5,170.79,170.85,132388.0,171.2975,171.2975,170.5883,170.6483,132388.0
2025-06-05 12:50:00,170.82,170.99,170.37,170.66,133302.0,170.6183,170.7881,170.1688,170.4585,133302.0
2025-06-05 12:55:00,170.66,170.74,170.56,170.56,69073.0,170.4585,170.5384,170.3586,170.3586,69073.0
2025-06-05 13:00:00,170.56,170.76,170.37,170.64,105464.0,170.3586,170.5584,170.1688,170.4385,105464.0
2025-06-05 13:05:00,170.62,170.89,170.5,170.87,75132.0,170.4185,170.6882,170.2987,170.6682,75132.0
2025-06-05 13:10:00,170.88,171.09,170.78,171.07,63504.0,170.6782,170.888,170.5783,170.868,63504.0
2025-06-05 13:15:00,171.09,171.42,171.09,171.26,82414.0,170.888,171.2176,170.888,171.0578,82414.0
2025-06-05 13:20:00,171.25,171.48,171.24,171.47,58030.0,171.0478,171.2775,171.0378,171.2675,58030.0
2025-06-05 13:25:00,171.46,171.69,171.44,171.58,86820.0,171.2575,171.4873,171.2376,171.3774,86820.0
2025-06-05 13:30:00,171.6,171.75,171.6,171.65,55861.0,171.3974,171.5472,171.3974,171.4473,55861.0
2025-06-05 13:35:00,171.65,171.89,171.64,171.8,72541.0,171.4473,171.687,171.4373,171.5971,72541.0
2025-06-05 13:40:00,171.8,171.9,171.71,171.81,85972.0,171.5971,171.697,171.5072,171.6071,85972.0
2025-06-05 13:45:00,171.8,171.86,171.65,171.74,69582.0,171.5971,171.6571,171.4473,171.5372,69582.0
2025-06-05 13:50:00,171.76,171.82,171.61,171.76,59029.0,171.5572,171.6171,171.4074,171.5572,59029.0
2025-06-05 13:55:00,171.77,171.77,171.41,171.47,53710.0,171.5672,171.5672,171.2076,171.2675,53710.0
2025-06-05 14:00:00,171.46,171.58,171.42,171.47,47789.0,171.2575,171.3774,171.2176,171.2675,47789.0
2025-06-05 14:05:00,171.46,171.48,171.28,171.42,77634.0,171.2575,171.2775,171.0777,171.2176,77634.0
2025-06-05 14:10:00,171.42,171.55,171.27,171.44,67660.0,171.2176,171.3474,171.0678,171.2376,67660.0
2025-06-05 14:15:00,171.43,171.43,170.84,171.29,130103.0,171.2276,171.2276,170.6383,171.0877,130103.0
2025-06-05 14:20:00,171.29,171.57,171.24,171.41,161668.0,171.0877,171.3674,171.0378,171.2076,161668.0
2025-06-05 14:25:00,171.43,171.55,171.33,171.54,81718.0,171.2276,171.3474,171.1277,171.3374,81718.0
2025-06-05 14:30:00,171.53,171.64,171.46,171.62,73835.0,171.3275,171.4373,171.2575,171.4173,73835.0
2025-06-05 14:35:00,171.63,171.68,171.3,171.59,101145.0,171.4273,171.4773,171.0977,171.3874,101145.0
2025-06-05 14:40:00,171.59,171.59,171.27,171.42,70334.0,171.3874,171.3874,171.0678,171.2176,70334.0
2025-06-05 14:45:00,171.39,171.58,171.36,171.42,65789.0,171.1876,171.3774,171.1577,171.2176,65789.0
2025-06-05 14:50:00,171.45,171.55,171.42,171.54,56518.0,171.2475,171.3474,171.2176,171.3374,56518.0
2025-06-05 14:55:00,171.53,171.64,171.39,171.43,67155.0,171.3275,171.4373,171.1876,171.2276,67155.0
2025-06-05 15:00:00,171.42,171.42,171.12,171.18,81588.0,171.2176,171.2176,170.9179,170.9779,81588.0
2025-06-05 15:05:00,171.18,171.21,170.85,170.86,85711.0,170.9779,171.0078,170.6483,170.6582,85711.0
2025-06-05 15:10:00,170.84,170.94,170.41,170.45,89006.0,170.6383,170.7381,170.2088,170.2487,89006.0
2025-06-05 15:15:00,170.45,170.56,169.54,169.83,258632.0,170.2487,170.3586,169.3398,169.6295,258632.0
2025-06-05 15:20:00,169.81,169.99,169.49,169.54,208767.0,169.6095,169.7893,169.2899,169.3398,208767.0
2025-06-05 15:25:00,169.56,170.02,169.35,169.84,174181.0,169.3598,169.8192,169.15,169.6394,174181.0
2025-06-05 15:30:00,169.84,170.08,169.79,169.92,153309.0,169.6394,169.8792,169.5895,169.7194,153309.0
2025-06-05 15:35:00,169.93,170.57,169.89,170.5,172897.0,169.7293,170.3686,169.6894,170.2987,172897.0
2025-06-05 15:40:00,170.51,170.61,170.18,170.28,163488.0,170.3087,170.4085,169.979,170.0789,163488.0
2025-06-05 15:45:00,170.3,170.44,170.23,170.36,119597.0,170.0989,170.2387,170.029,170.1588,119597.0
2025-06-05 15:50:00,170.37,170.62,169.72,169.83,340538.0,170.1688,170.4185,169.5196,169.6295,340538.0
2025-06-05 15:55:00,169.81,170.06,169.71,169.88,830253.0,169.6095,169.8592,169.5096,169.6794,830253.0
2025-06-06 09:30:00,172.3,173.7,172.3,173.31,1216997.0,172.0965,173.4949,172.0965,173.1053,1216997.0
2025-06-06 09:35:00,173.31,173.68,172.68,173.05,316102.0,173.1053,173.4749,172.4761,172.8457,316102.0
2025-06-06 09:40:00,173.03,173.52,173.03,173.46,296092.0,172.8257,173.3151,172.8257,173.2552,296092.0
2025-06-06 09:45:00,173.49,173.57,172.97,173.28,291273.0,173.2851,173.365,172.7658,173.0754,291273.0
2025-06-06 09:50:00,173.29,174.1,173.18,174.06,340092.0,173.0854,173.8944,172.9755,173.8545,340092.0
2025-06-06 09:55:00,174.07,174.17,173.57,174.05,349998.0,173.8645,173.9643,173.365,173.8445,349998.0
2025-06-06 10:00:00,174.06,174.46,173.81,174.32,248468.0,173.8545,174.254,173.6048,174.1142,248468.0
2025-06-06 10:05:00,174.31,174.49,174.12,174.22,184279.0,174.1042,174.284,173.9144,174.0143,184279.0
2025-06-06 10:10:00,174.23,174.85,174.12,174.85,259061.0,174.0243,174.6435,173.9144,174.6435,259061.0
2025-06-06 10:15:00,174.85,175.43,174.82,174.87,489802.0,174.6435,175.2228,174.6136,174.6635,489802.0
2025-06-06 10:20:00,174.85,175.05,174.4,174.6,207219.0,174.6435,174.8433,174.1941,174.3938,207219.0
2025-06-06 10:25:00,174.62,174.84,174.13,174.25,288909.0,174.4138,174.6335,173.9244,174.0442,288909.0
2025-06-06 10:30:00,174.25,174.41,174.06,174.33,159820.0,174.0442,174.2041,173.8545,174.1241,159820.0
2025-06-06 10:35:00,174.32,174.69,174.25,174.35,137451.0,174.1142,174.4837,174.0442,174.1441,137451.0
2025-06-06 10:40:00,174.34,174.64,174.27,174.47,137343.0,174.1341,174.4338,174.0642,174.264,137343.0
2025-06-06 10:45:00,174.46,174.62,174.29,174.62,130321.0,174.254,174.4138,174.0842,174.4138,130321.0
2025-06-06 10:50:00,174.62,174.71,174.16,174.34,191042.0,174.4138,174.5037,173.9543,174.1341,191042.0
2025-06-06 10:55:00,174.31,174.46,174.1,174.12,91223.0,174.1042,174.254,173.8944,173.9144,91223.0
2025-06-06 11:00:00,174.13,174.33,174.12,174.32,111420.0,173.9244,174.1241,173.9144,174.1142,111420.0
2025-06-06 11:05:00,174.3,174.54,174.19,174.33,153418.0,174.0942,174.3339,173.9843,174.1241,153418.0
2025-06-06 11:10:00,174.33,174.34,174.02,174.02,107598.0,174.1241,174.1341,173.8145,173.8145,107598.0
2025-06-06 11:15:00,174.01,174.05,173.36,173.52,158260.0,173.8045,173.8445,173.1553,173.3151,158260.0
2025-06-06 11:20:00,173.52,174.0,173.31,173.96,207003.0,173.3151,173.7945,173.1053,173.7546,207003.0
2025-06-06 11:25:00,173.96,174.25,173.87,173.94,151819.0,173.7546,174.0442,173.6647,173.7346,151819.0
2025-06-06 11:30:00,173.93,174.2,173.85,174.1,98660.0,173.7246,173.9943,173.6447,173.8944,98660.0
2025-06-06 11:35:00,174.11,174.55,174.05,174.5,117079.0,173.9044,174.3439,173.8445,174.2939,117079.0
2025-06-06 11:40:00,174.49,174.52,174.23,174.24,85540.0,174.284,174.3139,174.0243,174.0343,85540.0
2025-06-06 11:45:00,174.25,174.59,174.21,174.52,67342.0,174.0442,174.3838,174.0043,174.3139,67342.0
2025-06-06 11:50:00,174.51,174.69,174.5,174.66,95551.0,174.3039,174.4837,174.2939,174.4538,95551.0
2025-06-06 11:55:00,174.65,174.71,174.36,174.42,135178.0,174.4438,174.5037,174.1541,174.214,135178.0
2025-06-06 12:00:00,174.42,174.49,174.33,174.38,72631.0,174.214,174.284,174.1241,174.1741,72631.0
2025-06-06 12:05:00,174.38,174.5,174.35,174.5,53957.0,174.1741,174.2939,174.1441,174.2939,53957.0
2025-06-06 12:10:00,174.49,174.55,174.38,174.43,70845.0,174.284,174.3439,174.1741,174.224,70845.0
2025-06-06 12:15:00,174.43,174.43,174.24,174.26,69962.0,174.224,174.224,174.0343,174.0542,69962.0
2025-06-06 12:20:00,174.26,174.29,174.1,174.14,67321.0,174.0542,174.0842,173.8944,173.9344,67321.0
2025-06-06 12:25:00,174.16,174.21,173.99,174.15,98337.0,173.9543,174.0043,173.7845,173.9444,98337.0
2025-06-06 12:30:00,174.13,174.19,174.0,174.02,70451.0,173.9244,173.9843,173.7945,173.8145,70451.0
2025-06-06 12:35:00,174.04,174.06,173.78,173.86,70326.0,173.8345,173.8545,173.5748,173.6547,70326.0
2025-06-06 12:40:00,173.85,174.08,173.72,173.81,95642.0,173.6447,173.8744,173.5149,173.6048,95642.0
2025-06-06 12:45:00,173.76,173.96,173.72,173.88,42144.0,173.5548,173.7546,173.5149,173.6747,42144.0
2025-06-06 12:50:00,173.9,173.94,173.76,173.83,59752.0,173.6947,173.7346,173.5548,173.6247,59752.0
2025-06-06 12:55:00,173.81,174.18,173.6,174.14,151128.0,173.6048,173.9743,173.395,173.9344,151128.0
2025-06-06 13:00:00,174.12,174.22,174.04,174.04,72694.0,173.9144,174.0143,173.8345,173.8345,72694.0
2025-06-06 13:05:00,174.06,174.09,173.9,173.99,43177.0,173.8545,173.8844,173.6947,173.7845,43177.0
2025-06-06 13:10:00,174.0,174.26,173.88,174.17,89997.0,173.7945,174.0542,173.6747,173.9643,89997.0
2025-06-06 13:15:00,174.17,174.31,174.11,174.31,71190.0,173.9643,174.1042,173.9044,174.1042,71190.0
2025-06-06 13:20:00,174.3,174.5,174.29,174.45,64995.0,174.0942,174.2939,174.0842,174.244,64995.0
2025-06-06 13:25:00,174.45,174.47,174.26,174.31,68427.0,174.244,174.264,174.0542,174.1042,68427.0
2025-06-06 13:30:00,174.32,174.38,174.26,174.3,45098.0,174.1142,174.1741,174.0542,174.0942,45098.0
2025-06-06 13:35:00,174.3,174.44,174.27,174.41,42072.0,174.0942,174.234,174.0642,174.2041,42072.0
2025-06-06 13:40:00,174.43,174.58,174.39,174.5,57515.0,174.224,174.3738,174.1841,174.2939,57515.0
2025-06-06 13:45:00,174.52,174.7,174.51,174.67,70873.0,174.3139,174.4937,174.3039,174.4637,70873.0
2025-06-06 13:50:00,174.67,174.76,174.65,174.73,64385.0,174.4637,174.5536,174.4438,174.5237,64385.0
2025-06-06 13:55:00,174.73,174.94,174.7,174.86,97518.0,174.5237,174.7334,174.4937,174.6535,97518.0
2025-06-06 14:00:00,174.84,175.13,174.77,175.13,183546.0,174.6335,174.9232,174.5636,174.9232,183546.0
2025-06-06 14:05:00,175.12,175.18,175.04,175.12,98145.0,174.9132,174.9731,174.8333,174.9132,98145.0
2025-06-06 14:10:00,175.11,175.3,175.08,175.18,115533.0,174.9032,175.093,174.8733,174.9731,115533.0
2025-06-06 14:15:00,175.18,175.44,175.14,175.43,139499.0,174.9731,175.2328,174.9332,175.2228,139499.0
2025-06-06 14:20:00,175.41,175.83,175.39,175.6,289392.0,175.2029,175.6224,175.1829,175.3926,289392.0
2025-06-06 14:25:00,175.6,175.62,175.31,175.42,170409.0,175.3926,175.4126,175.103,175.2129,170409.0
2025-06-06 14:30:00,175.4,175.66,175.39,175.52,151719.0,175.1929,175.4526,175.1829,175.3127,151719.0
2025-06-06 14:35:00,175.52,175.52,175.13,175.25,89800.0,175.3127,175.3127,174.9232,175.0431,89800.0
2025-06-06 14:40:00,175.22,175.25,175.04,175.11,81930.0,175.0131,175.0431,174.8333,174.9032,81930.0
2025-06-06 14:45:00,175.11,175.21,175.04,175.1,81794.0,174.9032,175.0031,174.8333,174.8932,81794.0
2025-06-06 14:50:00,175.11,175.29,175.06,175.27,88958.0,174.9032,175.083,174.8533,175.063,88958.0
2025-06-06 14:55:00,175.28,175.45,175.23,175.29,140551.0,175.073,175.2428,175.0231,175.083,140551.0
2025-06-06 15:00:00,175.26,175.43,175.05,175.2,157137.0,175.053,175.2228,174.8433,174.9931,157137.0
2025-06-06 15:05:00,175.19,175.37,174.99,175.04,122530.0,174.9831,175.1629,174.7834,174.8333,122530.0
2025-06-06 15:10:00,175.04,175.06,174.86,175.02,117416.0,174.8333,174.8533,174.6535,174.8133,117416.0
2025-06-06 15:15:00,175.02,175.04,174.87,174.97,124613.0,174.8133,174.8333,174.6635,174.7634,124613.0
2025-06-06 15:20:00,174.95,174.95,174.68,174.75,147316.0,174.7434,174.7434,174.4737,174.5436,147316.0
2025-06-06 15:25:00,174.75,174.94,174.72,174.84,131308.0,174.5436,174.7334,174.5137,174.6335,131308.0
2025-06-06 15:30:00,174.84,175.3,174.78,174.96,288604.0,174.6335,175.093,174.5736,174.7534,288604.0
2025-06-06 15:35:00,174.97,175.12,174.96,174.99,145867.0,174.7634,174.9132,174.7534,174.7834,145867.0
2025-06-06 15:40:00,174.98,175.13,174.87,175.12,183656.0,174.7734,174.9232,174.6635,174.9132,183656.0
2025-06-06 15:45:00,175.1,175.52,175.07,175.22,488082.0,174.8932,175.3127,174.8633,175.0131,488082.0
2025-06-06 15:50:00,175.22,175.4,175.01,175.14,440272.0,175.0131,175.1929,174.8033,174.9332,440272.0
2025-06-06 15:55:00,175.14,175.25,174.78,174.92,787178.0,174.9332,175.0431,174.5736,174.7134,787178.0
2025-06-09 09:30:00,175.75,176.61,175.66,175.83,645844.0,175.75,176.61,175.66,175.83,645844.0
2025-06-09 09:35:00,175.82,176.28,175.78,176.1,270820.0,175.82,176.28,175.78,176.1,270820.0
2025-06-09 09:40:00,176.1,177.13,176.08,176.42,284701.0,176.1,177.13,176.08,176.42,284701.0
2025-06-09 09:45:00,176.44,176.52,175.95,176.33,199030.0,176.44,176.52,175.95,176.33,199030.0
2025-06-09 09:50:00,176.33,177.09,176.25,176.96,225518.0,176.33,177.09,176.25,176.96,225518.0
2025-06-09 09:55:00,176.96,176.97,176.44,176.69,149265.0,176.96,176.97,176.44,176.69,149265.0
2025-06-09 10:00:00,176.74,177.12,176.62,177.04,160063.0,176.74,177.12,176.62,177.04,160063.0
2025-06-09 10:05:00,177.05,177.65,176.92,177.63,189891.0,177.05,177.65,176.92,177.63,189891.0
2025-06-09 10:10:00,177.64,177.67,177.2,177.4,206551.0,177.64,177.67,177.2,177.4,206551.0
2025-06-09 10:15:00,177.4,177.41,176.91,177.02,131332.0,177.4,177.41,176.91,177.02,131332.0
2025-06-09 10:20:00,177.02,177.13,176.75,176.78,128567.0,177.02,177.13,176.75,176.78,128567.0
2025-06-09 10:25:00,176.77,176.97,176.71,176.87,146461.0,176.77,176.97,176.71,176.87,146461.0
2025-06-09 10:30:00,176.87,177.19,176.69,177.16,125324.0,176.87,177.19,176.69,177.16,125324.0
2025-06-09 10:35:00,177.15,177.3,176.9,177.15,251283.0,177.15,177.3,176.9,177.15,251283.0
2025-06-09 10:40:00,177.14,177.38,177.0,177.05,123786.0,177.14,177.38,177.0,177.05,123786.0
2025-06-09 10:45:00,177.03,177.04,176.74,176.76,115144.0,177.03,177.04,176.74,176.76,115144.0
2025-06-09 10:50:00,176.76,176.82,176.49,176.52,102178.0,176.76,176.82,176.49,176.52,102178.0
2025-06-09 10:55:00,176.52,176.55,176.35,176.37,113188.0,176.52,176.55,176.35,176.37,113188.0
2025-06-09 11:00:00,176.37,176.61,176.25,176.61,108663.0,176.37,176.61,176.25,176.61,108663.0
2025-06-09 11:05:00,176.61,176.79,176.49,176.77,143940.0,176.61,176.79,176.49,176.77,143940.0
2025-06-09 11:10:00,176.77,176.87,176.71,176.72,86885.0,176.77,176.87,176.71,176.72,86885.0
2025-06-09 11:15:00,176.72,176.75,176.48,176.55,163853.0,176.72,176.75,176.48,176.55,163853.0
2025-06-09 11:20:00,176.56,176.65,176.37,176.55,148160.0,176.56,176.65,176.37,176.55,148160.0
2025-06-09 11:25:00,176.55,176.85,176.46,176.84,132247.0,176.55,176.85,176.46,176.84,132247.0
2025-06-09 11:30:00,176.83,176.87,176.72,176.87,75010.0,176.83,176.87,176.72,176.87,75010.0
2025-06-09 11:35:00,176.86,177.1,176.85,176.95,151242.0,176.86,177.1,176.85,176.95,151242.0
2025-06-09 11:40:00,176.95,177.07,176.85,176.95,98940.0,176.95,177.07,176.85,176.95,98940.0
2025-06-09 11:45:00,176.95,177.18,176.92,176.98,68496.0,176.95,177.18,176.92,176.98,68496.0
2025-06-09 11:50:00,176.98,177.36,176.98,177.23,101567.0,176.98,177.36,176.98,177.23,101567.0
2025-06-09 11:55:00,177.25,177.27,176.99,177.13,70473.0,177.25,177.27,176.99,177.13,70473.0
2025-06-09 12:00:00,177.14,177.43,177.0,177.33,90205.0,177.14,177.43,177.0,177.33,90205.0
2025-06-09 12:05:00,177.33,177.33,176.91,176.94,72195.0,177.33,177.33,176.91,176.94,72195.0
2025-06-09 12:10:00,176.95,177.11,176.83,177.11,71674.0,176.95,177.11,176.83,177.11,71674.0
2025-06-09 12:15:00,177.11,177.13,176.92,177.06,62975.0,177.11,177.13,176.92,177.06,62975.0
2025-06-09 12:20:00,177.06,177.06,176.85,176.92,54177.0,177.06,177.06,176.85,176.92,54177.0
2025-06-09 12:25:00,176.93,177.0,176.85,176.91,60575.0,176.93,177.0,176.85,176.91,60575.0
2025-06-09 12:30:00,176.9,177.06,176.88,177.06,58269.0,176.9,177.06,176.88,177.06,58269.0
2025-06-09 12:35:00,177.07,177.27,177.02,177.18,90397.0,177.07,177.27,177.02,177.18,90397.0
2025-06-09 12:40:00,177.18,177.31,177.01,177.07,100873.0,177.18,177.31,177.01,177.07,100873.0
2025-06-09 12:45:00,177.06,177.22,177.01,177.21,56387.0,177.06,177.22,177.01,177.21,56387.0
2025-06-09 12:50:00,177.2,177.35,177.15,177.32,64015.0,177.2,177.35,177.15,177.32,64015.0
2025-06-09 12:55:00,177.33,177.33,177.19,177.3,46650.0,177.33,177.33,177.19,177.3,46650.0
2025-06-09 13:00:00,177.3,177.35,177.16,177.18,55991.0,177.3,177.35,177.16,177.18,55991.0
2025-06-09 13:05:00,177.2,177.43,177.2,177.38,62480.0,177.2,177.43,177.2,177.38,62480.0
2025-06-09 13:10:00,177.39,177.51,177.37,177.45,68530.0,177.39,177.51,177.37,177.45,68530.0
2025-06-09 13:15:00,177.45,177.46,177.29,177.36,43233.0,177.45,177.46,177.29,177.36,43233.0
2025-06-09 13:20:00,177.36,177.54,177.31,177.53,70545.0,177.36,177.54,177.31,177.53,70545.0
2025-06-09 13:25:00,177.54,177.65,177.4,177.4,70831.0,177.54,177.65,177.4,177.4,70831.0
2025-06-09 13:30:00,177.41,177.47,177.29,177.41,57142.0,177.41,177.47,177.29,177.41,57142.0
2025-06-09 13:35:00,177.42,177.59,177.35,177.59,53956.0,177.42,177.59,177.35,177.59,53956.0
2025-06-09 13:40:00,177.59,177.64,177.28,177.5,109108.0,177.59,177.64,177.28,177.5,109108.0
2025-06-09 13:45:00,177.49,177.51,177.34,177.36,62308.0,177.49,177.51,177.34,177.36,62308.0
2025-06-09 13:50:00,177.36,177.39,177.19,177.19,50326.0,177.36,177.39,177.19,177.19,50326.0
2025-06-09 13:55:00,177.19,177.47,177.16,177.4,57170.0,177.19,177.47,177.16,177.4,57170.0
2025-06-09 14:00:00,177.39,177.41,177.26,177.29,50318.0,177.39,177.41,177.26,177.29,50318.0
2025-06-09 14:05:00,177.3,177.32,177.12,177.24,68782.0,177.3,177.32,177.12,177.24,68782.0
2025-06-09 14:10:00,177.24,177.31,176.97,177.03,95876.0,177.24,177.31,176.97,177.03,95876.0
2025-06-09 14:15:00,177.03,177.22,177.01,177.19,149739.0,177.03,177.22,177.01,177.19,149739.0
2025-06-09 14:20:00,177.18,177.4,177.18,177.31,93009.0,177.18,177.4,177.18,177.31,93009.0
2025-06-09 14:25:00,177.31,177.56,177.26,177.37,78182.0,177.31,177.56,177.26,177.37,78182.0
2025-06-09 14:30:00,177.37,177.44,177.33,177.39,72119.0,177.37,177.44,177.33,177.39,72119.0
2025-06-09 14:35:00,177.39,177.64,177.37,177.48,75341.0,177.39,177.64,177.37,177.48,75341.0
2025-06-09 14:40:00,177.47,177.56,177.39,177.52,89098.0,177.47,177.56,177.39,177.52,89098.0
2025-06-09 14:45:00,177.52,177.73,177.5,177.69,88893.0,177.52,177.73,177.5,177.69,88893.0
2025-06-09 14:50:00,177.69,177.72,177.55,177.63,64327.0,177.69,177.72,177.55,177.63,64327.0
2025-06-09 14:55:00,177.63,177.92,177.62,177.81,212060.0,177.63,177.92,177.62,177.81,212060.0
2025-06-09 15:00:00,177.81,177.87,177.63,177.68,179886.0,177.81,177.87,177.63,177.68,179886.0
2025-06-09 15:05:00,177.68,177.68,177.53,177.56,100709.0,177.68,177.68,177.53,177.56,100709.0
2025-06-09 15:10:00,177.56,177.6,177.41,177.45,78570.0,177.56,177.6,177.41,177.45,78570.0
2025-06-09 15:15:00,177.45,177.55,177.38,177.53,80983.0,177.45,177.55,177.38,177.53,80983.0
2025-06-09 15:20:00,177.53,177.59,177.44,177.54,62456.0,177.53,177.59,177.44,177.54,62456.0
2025-06-09 15:25:00,177.53,177.65,177.43,177.5,73675.0,177.53,177.65,177.43,177.5,73675.0
2025-06-09 15:30:00,177.5,177.66,177.44,177.52,162230.0,177.5,177.66,177.44,177.52,162230.0
2025-06-09 15:35:00,177.52,177.66,177.48,177.59,103428.0,177.52,177.66,177.48,177.59,103428.0
2025-06-09 15:40:00,177.59,177.64,177.4,177.45,108275.0,177.59,177.64,177.4,177.45,108275.0
2025-06-09 15:45:00,177.44,177.44,177.29,177.42,121202.0,177.44,177.44,177.29,177.42,121202.0
2025-06-09 15:50:00,177.44,177.84,177.2,177.29,391421.0,177.44,177.84,177.2,177.29,391421.0
2025-06-09 15:55:00,177.3,177.82,177.3,177.62,1267221.0,177.3,177.82,177.3,177.62,1267221.0
2025-06-10 09:30:00,177.77,178.5,177.35,177.86,631325.0,177.77,178.5,177.35,177.86,631325.0
2025-06-10 09:35:00,177.9,178.64,177.8,178.59,289442.0,177.9,178.64,177.8,178.59,289442.0
2025-06-10 09:40:00,178.59,178.8,178.06,178.47,299560.0,178.59,178.8,178.06,178.47,299560.0
2025-06-10 09:45:00,178.48,180.96,178.47,180.62,1566455.0,178.48,180.96,178.47,180.62,1566455.0
2025-06-10 09:50:00,180.63,180.63,179.44,179.94,795656.0,180.63,180.63,179.44,179.94,795656.0
2025-06-10 09:55:00,179.95,180.26,179.42,179.91,422297.0,179.95,180.26,179.42,179.91,422297.0
2025-06-10 10:00:00,179.91,180.98,179.71,180.52,610608.0,179.91,180.98,179.71,180.52,610608.0
2025-06-10 10:05:00,180.53,180.94,180.35,180.5,375118.0,180.53,180.94,180.35,180.5,375118.0
2025-06-10 10:10:00,180.49,181.73,180.34,181.57,655526.0,180.49,181.73,180.34,181.57,655526.0
2025-06-10 10:15:00,181.54,181.76,180.7,180.72,391624.0,181.54,181.76,180.7,180.72,391624.0
2025-06-10 10:20:00,180.74,181.05,180.56,180.81,246258.0,180.74,181.05,180.56,180.81,246258.0
2025-06-10 10:25:00,180.78,181.14,180.62,181.12,286165.0,180.78,181.14,180.62,181.12,286165.0
2025-06-10 10:30:00,181.12,182.1,181.1,181.93,439436.0,181.12,182.1,181.1,181.93,439436.0
2025-06-10 10:35:00,181.95,182.22,181.69,182.08,364207.0,181.95,182.22,181.69,182.08,364207.0
2025-06-10 10:40:00,182.09,182.45,181.62,181.82,375115.0,182.09,182.45,181.62,181.82,375115.0
2025-06-10 10:45:00,181.83,182.36,181.58,182.19,223753.0,181.83,182.36,181.58,182.19,223753.0
2025-06-10 10:50:00,182.17,182.18,181.29,181.78,227644.0,182.17,182.18,181.29,181.78,227644.0
2025-06-10 10:55:00,181.78,181.79,181.22,181.27,170707.0,181.78,181.79,181.22,181.27,170707.0
2025-06-10 11:00:00,181.28,181.41,181.08,181.4,199172.0,181.28,181.41,181.08,181.4,199172.0
2025-06-10 11:05:00,181.41,181.6,181.05,181.09,248319.0,181.41,181.6,181.05,181.09,248319.0
2025-06-10 11:10:00,181.09,181.25,180.89,181.19,280836.0,181.09,181.25,180.89,181.19,280836.0
2025-06-10 11:15:00,181.23,181.47,181.01,181.47,230225.0,181.23,181.47,181.01,181.47,230225.0
2025-06-10 11:20:00,181.46,181.61,181.25,181.39,287647.0,181.46,181.61,181.25,181.39,287647.0
2025-06-10 11:25:00,181.37,181.39,180.89,181.02,250646.0,181.37,181.39,180.89,181.02,250646.0
2025-06-10 11:30:00,181.01,181.06,180.17,180.43,340704.0,181.01,181.06,180.17,180.43,340704.0
2025-06-10 11:35:00,180.43,180.83,180.42,180.61,225135.0,180.43,180.83,180.42,180.61,225135.0
2025-06-10 11:40:00,180.61,180.78,180.36,180.62,159316.0,180.61,180.78,180.36,180.62,159316.0
2025-06-10 11:45:00,180.57,181.19,180.56,181.14,126245.0,180.57,181.19,180.56,181.14,126245.0
2025-06-10 11:50:00,181.14,181.29,181.07,181.08,129249.0,181.14,181.29,181.07,181.08,129249.0
2025-06-10 11:55:00,181.1,181.2,180.92,181.14,83414.0,181.1,181.2,180.92,181.14,83414.0
2025-06-10 12:00:00,181.14,181.29,180.95,181.07,126722.0,181.14,181.29,180.95,181.07,126722.0
2025-06-10 12:05:00,181.07,181.37,181.05,181.18,134418.0,181.07,181.37,181.05,181.18,134418.0
2025-06-10 12:10:00,181.17,181.44,181.17,181.38,99689.0,181.17,181.44,181.17,181.38,99689.0
2025-06-10 12:15:00,181.38,181.68,181.37,181.64,146208.0,181.38,181.68,181.37,181.64,146208.0
2025-06-10 12:20:00,181.64,181.75,181.44,181.62,103782.0,181.64,181.75,181.44,181.62,103782.0
2025-06-10 12:25:00,181.63,181.82,181.42,181.66,106370.0,181.63,181.82,181.42,181.66,106370.0
2025-06-10 12:30:00,181.65,181.76,181.43,181.47,96379.0,181.65,181.76,181.43,181.47,96379.0
2025-06-10 12:35:00,181.48,181.5,181.2,181.33,76685.0,181.48,181.5,181.2,181.33,76685.0
2025-06-10 12:40:00,181.33,181.41,181.26,181.29,61789.0,181.33,181.41,181.26,181.29,61789.0
2025-06-10 12:45:00,181.28,181.42,181.15,181.35,117210.0,181.28,181.42,181.15,181.35,117210.0
2025-06-10 12:50:00,181.36,181.5,181.31,181.36,139038.0,181.36,181.5,181.31,181.36,139038.0
2025-06-10 12:55:00,181.37,181.41,181.26,181.33,68446.0,181.37,181.41,181.26,181.33,68446.0
2025-06-10 13:00:00,181.33,181.43,181.09,181.18,83028.0,181.33,181.43,181.09,181.18,83028.0
2025-06-10 13:05:00,181.17,181.37,181.03,181.32,100598.0,181.17,181.37,181.03,181.32,100598.0
2025-06-10 13:10:00,181.31,181.51,181.25,181.5,100216.0,181.31,181.51,181.25,181.5,100216.0
2025-06-10 13:15:00,181.49,181.52,181.17,181.23,89247.0,181.49,181.52,181.17,181.23,89247.0
2025-06-10 13:20:00,181.25,181.5,181.21,181.42,69796.0,181.25,181.5,181.21,181.42,69796.0
2025-06-10 13:25:00,181.42,181.49,180.97,180.98,100489.0,181.42,181.49,180.97,180.98,100489.0
2025-06-10 13:30:00,180.97,180.98,180.71,180.78,116254.0,180.97,180.98,180.71,180.78,116254.0
2025-06-10 13:35:00,180.8,180.86,180.58,180.59,50078.0,180.8,180.86,180.58,180.59,50078.0
2025-06-10 13:40:00,180.61,180.64,180.36,180.44,127600.0,180.61,180.64,180.36,180.44,127600.0
2025-06-10 13:45:00,180.42,180.62,180.33,180.44,80833.0,180.42,180.62,180.33,180.44,80833.0
2025-06-10 13:50:00,180.43,180.47,180.31,180.35,64246.0,180.43,180.47,180.31,180.35,64246.0
2025-06-10 13:55:00,180.34,180.41,180.06,180.1,83422.0,180.34,180.41,180.06,180.1,83422.0
2025-06-10 14:00:00,180.09,180.1,179.68,179.98,181940.0,180.09,180.1,179.68,179.98,181940.0
2025-06-10 14:05:00,179.97,180.03,179.83,179.95,74149.0,179.97,180.03,179.83,179.95,74149.0
2025-06-10 14:10:00,179.95,180.07,179.88,179.98,63690.0,179.95,180.07,179.88,179.98,63690.0
2025-06-10 14:15:00,179.98,180.16,179.96,180.13,58605.0,179.98,180.16,179.96,180.13,58605.0
2025-06-10 14:20:00,180.14,180.23,180.03,180.16,52982.0,180.14,180.23,180.03,180.16,52982.0
2025-06-10 14:25:00,180.17,180.3,180.14,180.22,39266.0,180.17,180.3,180.14,180.22,39266.0
2025-06-10 14:30:00,180.22,180.24,180.11,180.17,51732.0,180.22,180.24,180.11,180.17,51732.0
2025-06-10 14:35:00,180.19,180.3,180.1,180.3,50523.0,180.19,180.3,180.1,180.3,50523.0
2025-06-10 14:40:00,180.29,180.39,180.29,180.37,36411.0,180.29,180.39,180.29,180.37,36411.0
2025-06-10 14:45:00,180.37,180.37,180.14,180.3,96405.0,180.37,180.37,180.14,180.3,96405.0
2025-06-10 14:50:00,180.31,180.41,180.22,180.4,62778.0,180.31,180.41,180.22,180.4,62778.0
2025-06-10 14:55:00,180.4,180.77,180.39,180.54,123447.0,180.4,180.77,180.39,180.54,123447.0
2025-06-10 15:00:00,180.53,180.75,180.5,180.68,92329.0,180.53,180.75,180.5,180.68,92329.0
2025-06-10 15:05:00,180.69,180.8,180.51,180.53,85004.0,180.69,180.8,180.51,180.53,85004.0
2025-06-10 15:10:00,180.54,180.69,179.53,179.9,309735.0,180.54,180.69,179.53,179.9,309735.0
2025-06-10 15:15:00,179.9,179.99,176.47,177.86,1477479.0,179.9,179.99,176.47,177.86,1477479.0
2025-06-10 15:20:00,177.9,179.54,177.79,179.17,674354.0,177.9,179.54,177.79,179.17,674354.0
2025-06-10 15:25:00,179.17,179.65,178.93,179.34,384715.0,179.17,179.65,178.93,179.34,384715.0
2025-06-10 15:30:00,179.33,179.77,179.26,179.52,260605.0,179.33,179.77,179.26,179.52,260605.0
2025-06-10 15:35:00,179.52,179.74,179.39,179.71,137371.0,179.52,179.74,179.39,179.71,137371.0
2025-06-10 15:40:00,179.7,180.04,179.65,179.99,229533.0,179.7,180.04,179.65,179.99,229533.0
2025-06-10 15:45:00,179.98,180.06,179.86,179.87,203350.0,179.98,180.06,179.86,179.87,203350.0
2025-06-10 15:50:00,179.87,180.23,179.66,180.0,445791.0,179.87,180.23,179.66,180.0,445791.0
2025-06-10 15:55:00,180.01,180.16,179.83,179.99,1162614.0,180.01,180.16,179.83,179.99,1162614.0
2025-06-11 09:30:00,181.11,181.75,180.41,180.44,959525.0,181.11,181.75,180.41,180.44,959525.0
2025-06-11 09:35:00,180.42,180.99,180.31,180.34,257535.0,180.42,180.99,180.31,180.34,257535.0
2025-06-11 09:40:00,180.34,180.58,179.7,179.88,238731.0,180.34,180.58,179.7,179.88,238731.0
2025-06-11 09:45:00,179.9,180.22,179.52,179.93,285795.0,179.9,180.22,179.52,179.93,285795.0
2025-06-11 09:50:00,179.93,180.71,179.89,180.5,292047.0,179.93,180.71,179.89,180.5,292047.0
2025-06-11 09:55:00,180.5,180.82,180.07,180.24,243898.0,180.5,180.82,180.07,180.24,243898.0
2025-06-11 10:00:00,180.24,180.6,180.16,180.4,238743.0,180.24,180.6,180.16,180.4,238743.0
2025-06-11 10:05:00,180.38,180.45,180.04,180.29,146394.0,180.38,180.45,180.04,180.29,146394.0
2025-06-11 10:10:00,180.29,180.66,180.11,180.57,216783.0,180.29,180.66,180.11,180.57,216783.0
2025-06-11 10:15:00,180.55,180.6,180.28,180.33,150440.0,180.55,180.6,180.28,180.33,150440.0
2025-06-11 10:20:00,180.31,180.5,180.06,180.48,178912.0,180.31,180.5,180.06,180.48,178912.0
2025-06-11 10:25:00,180.47,180.58,180.26,180.37,177258.0,180.47,180.58,180.26,180.37,177258.0
2025-06-11 10:30:00,180.36,180.36,179.98,180.11,164414.0,180.36,180.36,179.98,180.11,164414.0
2025-06-11 10:35:00,180.12,180.43,180.04,180.19,177756.0,180.12,180.43,180.04,180.19,177756.0
2025-06-11 10:40:00,180.19,180.34,180.05,180.12,96948.0,180.19,180.34,180.05,180.12,96948.0
2025-06-11 10:45:00,180.11,180.11,179.85,179.89,91012.0,180.11,180.11,179.85,179.89,91012.0
2025-06-11 10:50:00,179.91,179.95,179.76,179.93,109468.0,179.91,179.95,179.76,179.93,109468.0
2025-06-11 10:55:00,179.95,180.12,179.89,179.91,107332.0,179.95,180.12,179.89,179.91,107332.0
2025-06-11 11:00:00,179.91,180.24,179.89,180.17,109163.0,179.91,180.24,179.89,180.17,109163.0
2025-06-11 11:05:00,180.15,180.32,179.88,179.88,139430.0,180.15,180.32,179.88,179.88,139430.0
2025-06-11 11:10:00,179.85,180.16,179.74,180.09,95548.0,179.85,180.16,179.74,180.09,95548.0
2025-06-11 11:15:00,180.11,180.17,179.98,180.03,77971.0,180.11,180.17,179.98,180.03,77971.0
2025-06-11 11:20:00,180.02,180.21,179.97,180.06,79530.0,180.02,180.21,179.97,180.06,79530.0
2025-06-11 11:25:00,180.07,180.16,179.98,180.06,97980.0,180.07,180.16,179.98,180.06,97980.0
2025-06-11 11:30:00,180.06,180.2,180.05,180.15,59604.0,180.06,180.2,180.05,180.15,59604.0
2025-06-11 11:35:00,180.14,180.2,179.98,180.01,59695.0,180.14,180.2,179.98,180.01,59695.0
2025-06-11 11:40:00,180.01,180.07,179.58,179.61,84189.0,180.01,180.07,179.58,179.61,84189.0
2025-06-11 11:45:00,179.62,179.91,179.59,179.87,103971.0,179.62,179.91,179.59,179.87,103971.0
2025-06-11 11:50:00,179.85,179.91,179.73,179.87,88778.0,179.85,179.91,179.73,179.87,88778.0
2025-06-11 11:55:00,179.86,179.86,179.56,179.6,79712.0,179.86,179.86,179.56,179.6,79712.0
2025-06-11 12:00:00,179.6,179.79,179.57,179.72,81464.0,179.6,179.79,179.57,179.72,81464.0
2025-06-11 12:05:00,179.72,179.72,179.43,179.45,118168.0,179.72,179.72,179.43,179.45,118168.0
2025-06-11 12:10:00,179.44,179.46,179.09,179.33,138961.0,179.44,179.46,179.09,179.33,138961.0
2025-06-11 12:15:00,179.33,179.35,179.11,179.15,102117.0,179.33,179.35,179.11,179.15,102117.0
2025-06-11 12:20:00,179.15,179.16,178.79,178.98,141623.0,179.15,179.16,178.79,178.98,141623.0
2025-06-11 12:25:00,178.98,179.21,178.94,179.21,114320.0,178.98,179.21,178.94,179.21,114320.0
2025-06-11 12:30:00,179.2,179.55,179.19,179.51,57913.0,179.2,179.55,179.19,179.51,57913.0
2025-06-11 12:35:00,179.51,179.62,179.43,179.51,61129.0,179.51,179.62,179.43,179.51,61129.0
2025-06-11 12:40:00,179.52,179.57,179.39,179.41,53498.0,179.52,179.57,179.39,179.41,53498.0
2025-06-11 12:45:00,179.43,179.47,179.27,179.37,62512.0,179.43,179.47,179.27,179.37,62512.0
2025-06-11 12:50:00,179.37,179.44,179.03,179.11,65961.0,179.37,179.44,179.03,179.11,65961.0
2025-06-11 12:55:00,179.08,179.24,179.0,179.16,69610.0,179.08,179.24,179.0,179.16,69610.0
2025-06-11 13:00:00,179.18,179.32,179.05,179.31,72282.0,179.18,179.32,179.05,179.31,72282.0
2025-06-11 13:05:00,179.3,179.4,179.16,179.29,66749.0,179.3,179.4,179.16,179.29,66749.0
2025-06-11 13:10:00,179.29,179.44,179.19,179.23,80980.0,179.29,179.44,179.19,179.23,80980.0
2025-06-11 13:15:00,179.22,179.38,179.19,179.22,68050.0,179.22,179.38,179.19,179.22,68050.0
2025-06-11 13:20:00,179.23,179.27,179.09,179.23,58744.0,179.23,179.27,179.09,179.23,58744.0
2025-06-11 13:25:00,179.23,179.29,178.99,179.02,81668.0,179.23,179.29,178.99,179.02,81668.0
2025-06-11 13:30:00,179.02,179.08,178.84,178.96,81912.0,179.02,179.08,178.84,178.96,81912.0
2025-06-11 13:35:00,178.95,178.98,178.71,178.84,74026.0,178.95,178.98,178.71,178.84,74026.0
2025-06-11 13:40:00,178.86,178.93,178.59,178.78,94172.0,178.86,178.93,178.59,178.78,94172.0
2025-06-11 13:45:00,178.8,178.82,178.46,178.48,85844.0,178.8,178.82,178.46,178.48,85844.0
2025-06-11 13:50:00,178.48,178.65,178.38,178.6,80461.0,178.48,178.65,178.38,178.6,80461.0
2025-06-11 13:55:00,178.6,178.66,178.37,178.45,119272.0,178.6,178.66,178.37,178.45,119272.0
2025-06-11 14:00:00,178.45,178.59,178.08,178.33,135365.0,178.45,178.59,178.08,178.33,135365.0
2025-06-11 14:05:00,178.31,178.63,178.29,178.55,127471.0,178.31,178.63,178.29,178.55,127471.0
2025-06-11 14:10:00,178.53,178.53,178.2,178.2,131238.0,178.53,178.53,178.2,178.2,131238.0
2025-06-11 14:15:00,178.19,178.4,178.0,178.33,148939.0,178.19,178.4,178.0,178.33,148939.0
2025-06-11 14:20:00,178.32,178.72,178.28,178.71,50590.0,178.32,178.72,178.28,178.71,50590.0
2025-06-11 14:25:00,178.72,178.9,178.64,178.75,80201.0,178.72,178.9,178.64,178.75,80201.0
2025-06-11 14:30:00,178.74,179.06,178.51,178.97,90378.0,178.74,179.06,178.51,178.97,90378.0
2025-06-11 14:35:00,178.96,179.36,178.92,179.3,73993.0,178.96,179.36,178.92,179.3,73993.0
2025-06-11 14:40:00,179.29,179.44,179.22,179.42,87861.0,179.29,179.44,179.22,179.42,87861.0
2025-06-11 14:45:00,179.42,179.44,179.21,179.33,297086.0,179.42,179.44,179.21,179.33,297086.0
2025-06-11 14:50:00,179.33,179.33,179.1,179.12,81640.0,179.33,179.33,179.1,179.12,81640.0
2025-06-11 14:55:00,179.13,179.13,178.82,178.87,86955.0,179.13,179.13,178.82,178.87,86955.0
2025-06-11 15:00:00,178.89,178.89,178.68,178.7,74318.0,178.89,178.89,178.68,178.7,74318.0
2025-06-11 15:05:00,178.66,178.71,178.36,178.49,141449.0,178.66,178.71,178.36,178.49,141449.0
2025-06-11 15:10:00,178.48,178.6,178.38,178.55,99594.0,178.48,178.6,178.38,178.55,99594.0
2025-06-11 15:15:00,178.54,178.57,178.32,178.38,129158.0,178.54,178.57,178.32,178.38,129158.0
2025-06-11 15:20:00,178.37,178.97,178.33,178.87,145713.0,178.37,178.97,178.33,178.87,145713.0
2025-06-11 15:25:00,178.88,179.12,178.81,178.84,163336.0,178.88,179.12,178.81,178.84,163336.0
2025-06-11 15:30:00,178.84,179.04,178.74,178.81,148148.0,178.84,179.04,178.74,178.81,148148.0
2025-06-11 15:35:00,178.82,179.2,178.78,179.17,119632.0,178.82,179.2,178.78,179.17,119632.0
2025-06-11 15:40:00,179.17,179.23,179.0,179.03,281662.0,179.17,179.23,179.0,179.03,281662.0
2025-06-11 15:45:00,179.03,179.12,178.82,178.87,155698.0,179.03,179.12,178.82,178.87,155698.0
2025-06-11 15:50:00,178.89,179.05,178.52,178.67,219989.0,178.89,179.05,178.52,178.67,219989.0
2025-06-11 15:55:00,178.68,178.93,178.43,178.81,565425.0,178.68,178.93,178.43,178.81,565425.0
2025-06-12 09:30:00,177.31,178.13,176.92,177.04,530781.0,177.31,178.13,176.92,177.04,530781.0
2025-06-12 09:35:00,177.03,177.2,176.11,176.51,435622.0,177.03,177.2,176.11,176.51,435622.0
2025-06-12 09:40:00,176.51,176.85,176.35,176.78,292515.0,176.51,176.85,176.35,176.78,292515.0
2025-06-12 09:45:00,176.77,177.55,176.75,177.51,248555.0,176.77,177.55,176.75,177.51,248555.0
2025-06-12 09:50:00,177.5,177.5,176.89,176.97,217415.0,177.5,177.5,176.89,176.97,217415.0
2025-06-12 09:55:00,176.96,177.15,176.75,176.94,277015.0,176.96,177.15,176.75,176.94,277015.0
2025-06-12 10:00:00,176.94,177.26,176.54,176.58,235401.0,176.94,177.26,176.54,176.58,235401.0
2025-06-12 10:05:00,176.56,177.13,176.43,176.88,213612.0,176.56,177.13,176.43,176.88,213612.0
2025-06-12 10:10:00,176.89,177.3,176.8,177.3,143139.0,176.89,177.3,176.8,177.3,143139.0
2025-06-12 10:15:00,177.29,177.53,177.05,177.47,310873.0,177.29,177.53,177.05,177.47,310873.0
2025-06-12 10:20:00,177.46,177.64,177.31,177.44,137502.0,177.46,177.64,177.31,177.44,137502.0
2025-06-12 10:25:00,177.44,177.52,177.31,177.41,78978.0,177.44,177.52,177.31,177.41,78978.0
2025-06-12 10:30:00,177.39,177.43,177.1,177.37,118834.0,177.39,177.43,177.1,177.37,118834.0
2025-06-12 10:35:00,177.36,177.41,177.15,177.17,61760.0,177.36,177.41,177.15,177.17,61760.0
2025-06-12 10:40:00,177.18,177.42,177.13,177.26,89532.0,177.18,177.42,177.13,177.26,89532.0
2025-06-12 10:45:00,177.26,177.36,177.18,177.25,75030.0,177.26,177.36,177.18,177.25,75030.0
2025-06-12 10:50:00,177.25,177.38,177.08,177.38,70683.0,177.25,177.38,177.08,177.38,70683.0
2025-06-12 10:55:00,177.38,177.39,177.16,177.21,63488.0,177.38,177.39,177.16,177.21,63488.0
2025-06-12 11:00:00,177.22,177.63,177.16,177.63,99515.0,177.22,177.63,177.16,177.63,99515.0
2025-06-12 11:05:00,177.62,177.65,177.31,177.34,66457.0,177.62,177.65,177.31,177.34,66457.0
2025-06-12 11:10:00,177.35,177.54,177.31,177.35,68994.0,177.35,177.54,177.31,177.35,68994.0
2025-06-12 11:15:00,177.35,177.38,177.08,177.12,87556.0,177.35,177.38,177.08,177.12,87556.0
2025-06-12 11:20:00,177.12,177.12,176.79,176.99,92396.0,177.12,177.12,176.79,176.99,92396.0
2025-06-12 11:25:00,176.98,177.06,176.82,177.03,65207.0,176.98,177.06,176.82,177.03,65207.0
2025-06-12 11:30:00,177.04,177.27,176.98,177.2,76867.0,177.04,177.27,176.98,177.2,76867.0
2025-06-12 11:35:00,177.2,177.42,177.16,177.37,72700.0,177.2,177.42,177.16,177.37,72700.0
2025-06-12 11:40:00,177.36,177.61,177.33,177.59,75189.0,177.36,177.61,177.33,177.59,75189.0
2025-06-12 11:45:00,177.59,177.6,177.31,177.32,67593.0,177.59,177.6,177.31,177.32,67593.0
2025-06-12 11:50:00,177.31,177.31,177.17,177.29,78370.0,177.31,177.31,177.17,177.29,78370.0
2025-06-12 11:55:00,177.29,177.53,177.29,177.49,67928.0,177.29,177.53,177.29,177.49,67928.0
2025-06-12 12:00:00,177.5,177.61,177.39,177.48,90040.0,177.5,177.61,177.39,177.48,90040.0
2025-06-12 12:05:00,177.47,177.72,177.46,177.63,69673.0,177.47,177.72,177.46,177.63,69673.0
2025-06-12 12:10:00,177.64,177.78,177.54,177.66,101307.0,177.64,177.78,177.54,177.66,101307.0
2025-06-12 12:15:00,177.65,177.82,177.58,177.8,59050.0,177.65,177.82,177.58,177.8,59050.0
2025-06-12 12:20:00,177.79,177.94,177.69,177.73,55877.0,177.79,177.94,177.69,177.73,55877.0
2025-06-12 12:25:00,177.74,177.99,177.72,177.89,72033.0,177.74,177.99,177.72,177.89,72033.0
2025-06-12 12:30:00,177.88,178.03,177.73,177.82,88766.0,177.88,178.03,177.73,177.82,88766.0
2025-06-12 12:35:00,177.81,178.0,177.69,177.94,63539.0,177.81,178.0,177.69,177.94,63539.0
2025-06-12 12:40:00,177.95,178.12,177.9,178.05,52894.0,177.95,178.12,177.9,178.05,52894.0
2025-06-12 12:45:00,178.06,178.08,177.69,177.72,137635.0,178.06,178.08,177.69,177.72,137635.0
2025-06-12 12:50:00,177.72,177.84,177.64,177.75,66704.0,177.72,177.84,177.64,177.75,66704.0
2025-06-12 12:55:00,177.75,177.78,177.57,177.64,51968.0,177.75,177.78,177.57,177.64,51968.0
2025-06-12 13:00:00,177.64,177.91,177.62,177.72,63302.0,177.64,177.91,177.62,177.72,63302.0
2025-06-12 13:05:00,177.73,177.75,177.55,177.61,64608.0,177.73,177.75,177.55,177.61,64608.0
2025-06-12 13:10:00,177.59,177.69,177.56,177.61,32832.0,177.59,177.69,177.56,177.61,32832.0
2025-06-12 13:15:00,177.62,177.74,177.61,177.71,36847.0,177.62,177.74,177.61,177.71,36847.0
2025-06-12 13:20:00,177.72,177.76,177.49,177.5,45986.0,177.72,177.76,177.49,177.5,45986.0
2025-06-12 13:25:00,177.49,177.64,177.49,177.61,54881.0,177.49,177.64,177.49,177.61,54881.0
2025-06-12 13:30:00,177.6,177.87,177.59,177.84,54353.0,177.6,177.87,177.59,177.84,54353.0
2025-06-12 13:35:00,177.83,177.88,177.78,177.85,39398.0,177.83,177.88,177.78,177.85,39398.0
2025-06-12 13:40:00,177.84,177.91,177.66,177.8,86553.0,177.84,177.91,177.66,177.8,86553.0
2025-06-12 13:45:00,177.81,177.86,177.73,177.8,34530.0,177.81,177.86,177.73,177.8,34530.0
2025-06-12 13:50:00,177.8,177.85,177.72,177.72,33554.0,177.8,177.85,177.72,177.72,33554.0
2025-06-12 13:55:00,177.72,177.72,177.53,177.61,50665.0,177.72,177.72,177.53,177.61,50665.0
2025-06-12 14:00:00,177.6,177.66,177.48,177.51,46558.0,177.6,177.66,177.48,177.51,46558.0
2025-06-12 14:05:00,177.49,177.56,177.47,177.5,48092.0,177.49,177.56,177.47,177.5,48092.0
2025-06-12 14:10:00,177.51,177.56,177.39,177.39,61857.0,177.51,177.56,177.39,177.39,61857.0
2025-06-12 14:15:00,177.38,177.48,177.36,177.42,67813.0,177.38,177.48,177.36,177.42,67813.0
2025-06-12 14:20:00,177.41,177.44,177.26,177.33,96531.0,177.41,177.44,177.26,177.33,96531.0
2025-06-12 14:25:00,177.33,177.44,177.22,177.34,173298.0,177.33,177.44,177.22,177.34,173298.0
2025-06-12 14:30:00,177.34,177.45,177.26,177.44,112128.0,177.34,177.45,177.26,177.44,112128.0
2025-06-12 14:35:00,177.44,177.49,177.26,177.42,62792.0,177.44,177.49,177.26,177.42,62792.0
2025-06-12 14:40:00,177.41,177.41,177.27,177.27,77756.0,177.41,177.41,177.27,177.27,77756.0
2025-06-12 14:45:00,177.27,177.41,177.22,177.38,47671.0,177.27,177.41,177.22,177.38,47671.0
2025-06-12 14:50:00,177.37,177.41,177.31,177.36,122749.0,177.37,177.41,177.31,177.36,122749.0
2025-06-12 14:55:00,177.35,177.38,177.28,177.35,54500.0,177.35,177.38,177.28,177.35,54500.0
2025-06-12 15:00:00,177.33,177.38,177.27,177.3,85511.0,177.33,177.38,177.27,177.3,85511.0
2025-06-12 15:05:00,177.29,177.54,177.28,177.53,61192.0,177.29,177.54,177.28,177.53,61192.0
2025-06-12 15:10:00,177.54,177.56,177.35,177.37,77792.0,177.54,177.56,177.35,177.37,77792.0
2025-06-12 15:15:00,177.37,177.38,177.23,177.32,103962.0,177.37,177.38,177.23,177.32,103962.0
2025-06-12 15:20:00,177.32,177.41,177.24,177.27,93408.0,177.32,177.41,177.24,177.27,93408.0
2025-06-12 15:25:00,177.27,177.29,177.09,177.28,155178.0,177.27,177.29,177.09,177.28,155178.0
2025-06-12 15:30:00,177.27,177.3,177.03,177.14,130993.0,177.27,177.3,177.03,177.14,130993.0
2025-06-12 15:35:00,177.15,177.16,176.99,177.14,165916.0,177.15,177.16,176.99,177.14,165916.0
2025-06-12 15:40:00,177.14,177.14,176.92,176.96,181987.0,177.14,177.14,176.92,176.96,181987.0
2025-06-12 15:45:00,176.95,176.96,176.66,176.72,259931.0,176.95,176.96,176.66,176.72,259931.0
2025-06-12 15:50:00,176.71,176.85,176.53,176.69,211000.0,176.71,176.85,176.53,176.69,211000.0
2025-06-12 15:55:00,176.7,177.01,176.69,176.97,646713.0,176.7,177.01,176.69,176.97,646713.0
2025-06-13 09:30:00,173.58,175.67,173.57,175.14,1165193.0,173.58,175.67,173.57,175.14,1165193.0
2025-06-13 09:35:00,175.1,175.58,174.69,175.49,212568.0,175.1,175.58,174.69,175.49,212568.0
2025-06-13 09:40:00,175.47,175.64,174.89,175.24,192988.0,175.47,175.64,174.89,175.24,192988.0
2025-06-13 09:45:00,175.27,175.27,174.84,175.23,174340.0,175.27,175.27,174.84,175.23,174340.0
2025-06-13 09:50:00,175.22,175.4,174.98,175.15,123564.0,175.22,175.4,174.98,175.15,123564.0
2025-06-13 09:55:00,175.13,175.81,175.11,175.51,120719.0,175.13,175.81,175.11,175.51,120719.0
2025-06-13 10:00:00,175.51,175.92,175.44,175.58,108061.0,175.51,175.92,175.44,175.58,108061.0
2025-06-13 10:05:00,175.59,175.63,175.4,175.57,78772.0,175.59,175.63,175.4,175.57,78772.0
2025-06-13 10:10:00,175.55,175.77,175.29,175.62,146430.0,175.55,175.77,175.29,175.62,146430.0
2025-06-13 10:15:00,175.61,175.67,175.35,175.54,72891.0,175.61,175.67,175.35,175.54,72891.0
2025-06-13 10:20:00,175.51,175.52,174.98,175.21,144205.0,175.51,175.52,174.98,175.21,144205.0
2025-06-13 10:25:00,175.21,175.52,175.11,175.25,106910.0,175.21,175.52,175.11,175.25,106910.0
2025-06-13 10:30:00,175.25,175.67,175.19,175.49,95807.0,175.25,175.67,175.19,175.49,95807.0
2025-06-13 10:35:00,175.49,176.04,175.42,175.96,148820.0,175.49,176.04,175.42,175.96,148820.0
2025-06-13 10:40:00,175.96,176.27,175.75,175.77,93480.0,175.96,176.27,175.75,175.77,93480.0
2025-06-13 10:45:00,175.77,176.46,175.67,176.42,151696.0,175.77,176.46,175.67,176.42,151696.0
2025-06-13 10:50:00,176.43,176.93,176.4,176.77,260036.0,176.43,176.93,176.4,176.77,260036.0
2025-06-13 10:55:00,176.76,176.89,176.49,176.51,86607.0,176.76,176.89,176.49,176.51,86607.0
2025-06-13 11:00:00,176.5,176.76,176.5,176.65,67695.0,176.5,176.76,176.5,176.65,67695.0
2025-06-13 11:05:00,176.63,176.92,176.58,176.92,94849.0,176.63,176.92,176.58,176.92,94849.0
2025-06-13 11:10:00,176.9,177.03,176.74,176.91,114003.0,176.9,177.03,176.74,176.91,114003.0
2025-06-13 11:15:00,176.91,177.01,176.81,177.0,115963.0,176.91,177.01,176.81,177.0,115963.0
2025-06-13 11:20:00,176.99,177.33,176.93,177.21,133192.0,176.99,177.33,176.93,177.21,133192.0
2025-06-13 11:25:00,177.18,177.42,177.1,177.34,120921.0,177.18,177.42,177.1,177.34,120921.0
2025-06-13 11:30:00,177.34,177.56,177.25,177.49,133040.0,177.34,177.56,177.25,177.49,133040.0
2025-06-13 11:35:00,177.5,177.5,177.34,177.42,86270.0,177.5,177.5,177.34,177.42,86270.0
2025-06-13 11:40:00,177.42,177.63,177.38,177.57,51394.0,177.42,177.63,177.38,177.57,51394.0
2025-06-13 11:45:00,177.57,177.88,177.54,177.86,71707.0,177.57,177.88,177.54,177.86,71707.0
2025-06-13 11:50:00,177.85,178.0,177.84,177.98,146428.0,177.85,178.0,177.84,177.98,146428.0
2025-06-13 11:55:00,177.99,177.99,177.56,177.9,85075.0,177.99,177.99,177.56,177.9,85075.0
2025-06-13 12:00:00,177.89,177.99,177.76,177.9,83576.0,177.89,177.99,177.76,177.9,83576.0
2025-06-13 12:05:00,177.86,178.08,177.82,178.05,61835.0,177.86,178.08,177.82,178.05,61835.0
2025-06-13 12:10:00,178.06,178.18,178.01,178.16,56274.0,178.06,178.18,178.01,178.16,56274.0
2025-06-13 12:15:00,178.15,178.25,178.05,178.15,60579.0,178.15,178.25,178.05,178.15,60579.0
2025-06-13 12:20:00,178.15,178.16,178.03,178.06,63778.0,178.15,178.16,178.03,178.06,63778.0
2025-06-13 12:25:00,178.07,178.23,178.06,178.14,53310.0,178.07,178.23,178.06,178.14,53310.0
2025-06-13 12:30:00,178.15,178.35,178.13,178.31,61499.0,178.15,178.35,178.13,178.31,61499.0
2025-06-13 12:35:00,178.31,178.34,178.08,178.2,52245.0,178.31,178.34,178.08,178.2,52245.0
2025-06-13 12:40:00,178.2,178.24,177.97,178.13,114660.0,178.2,178.24,177.97,178.13,114660.0
2025-06-13 12:45:00,178.11,178.12,177.77,177.77,71920.0,178.11,178.12,177.77,177.77,71920.0
2025-06-13 12:50:00,177.78,178.02,177.71,177.94,38786.0,177.78,178.02,177.71,177.94,38786.0
2025-06-13 12:55:00,177.93,178.18,177.89,178.11,64755.0,177.93,178.18,177.89,178.11,64755.0
2025-06-13 13:00:00,178.1,178.18,177.97,178.03,60179.0,178.1,178.18,177.97,178.03,60179.0
2025-06-13 13:05:00,178.01,178.02,177.83,177.97,42878.0,178.01,178.02,177.83,177.97,42878.0
2025-06-13 13:10:00,177.96,177.96,177.74,177.82,52003.0,177.96,177.96,177.74,177.82,52003.0
2025-06-13 13:15:00,177.81,177.87,177.58,177.79,82024.0,177.81,177.87,177.58,177.79,82024.0
2025-06-13 13:20:00,177.79,178.12,177.79,177.95,90663.0,177.79,178.12,177.79,177.95,90663.0
2025-06-13 13:25:00,177.95,178.0,177.79,177.79,60869.0,177.95,178.0,177.79,177.79,60869.0
2025-06-13 13:30:00,177.78,177.93,177.77,177.8,41638.0,177.78,177.93,177.77,177.8,41638.0
2025-06-13 13:35:00,177.81,177.83,177.65,177.75,76744.0,177.81,177.83,177.65,177.75,76744.0
2025-06-13 13:40:00,177.74,177.84,177.63,177.74,60649.0,177.74,177.84,177.63,177.74,60649.0
2025-06-13 13:45:00,177.76,177.83,177.71,177.78,84965.0,177.76,177.83,177.71,177.78,84965.0
2025-06-13 13:50:00,177.77,178.18,177.77,178.08,95240.0,177.77,178.18,177.77,178.08,95240.0
2025-06-13 13:55:00,178.1,178.13,177.95,177.96,62019.0,178.1,178.13,177.95,177.96,62019.0
2025-06-13 14:00:00,177.96,178.08,177.56,177.71,117989.0,177.96,178.08,177.56,177.71,117989.0
2025-06-13 14:05:00,177.72,177.89,177.39,177.46,115817.0,177.72,177.89,177.39,177.46,115817.0
2025-06-13 14:10:00,177.47,177.54,177.38,177.38,67763.0,177.47,177.54,177.38,177.38,67763.0
2025-06-13 14:15:00,177.38,177.57,177.08,177.56,112780.0,177.38,177.57,177.08,177.56,112780.0
2025-06-13 14:20:00,177.56,177.61,177.42,177.54,52425.0,177.56,177.61,177.42,177.54,52425.0
2025-06-13 14:25:00,177.54,177.6,177.22,177.31,73725.0,177.54,177.6,177.22,177.31,73725.0
2025-06-13 14:30:00,177.31,177.31,176.95,177.21,128408.0,177.31,177.31,176.95,177.21,128408.0
2025-06-13 14:35:00,177.21,177.34,176.71,176.77,121749.0,177.21,177.34,176.71,176.77,121749.0
2025-06-13 14:40:00,176.77,176.84,176.6,176.67,117302.0,176.77,176.84,176.6,176.67,117302.0
2025-06-13 14:45:00,176.68,176.86,176.48,176.54,143880.0,176.68,176.86,176.48,176.54,143880.0
2025-06-13 14:50:00,176.53,176.75,176.46,176.72,108998.0,176.53,176.75,176.46,176.72,108998.0
2025-06-13 14:55:00,176.71,176.81,176.49,176.71,118772.0,176.71,176.81,176.49,176.71,118772.0
2025-06-13 15:00:00,176.69,176.79,176.27,176.54,200801.0,176.69,176.79,176.27,176.54,200801.0
2025-06-13 15:05:00,176.53,176.74,176.44,176.68,121240.0,176.53,176.74,176.44,176.68,121240.0
2025-06-13 15:10:00,176.67,176.77,176.48,176.74,116496.0,176.67,176.77,176.48,176.74,116496.0
2025-06-13 15:15:00,176.75,176.8,176.44,176.51,147692.0,176.75,176.8,176.44,176.51,147692.0
2025-06-13 15:20:00,176.5,176.71,176.38,176.39,211933.0,176.5,176.71,176.38,176.39,211933.0
2025-06-13 15:25:00,176.38,176.41,176.16,176.34,141302.0,176.38,176.41,176.16,176.34,141302.0
2025-06-13 15:30:00,176.33,176.54,176.09,176.13,165478.0,176.33,176.54,176.09,176.13,165478.0
2025-06-13 15:35:00,176.12,176.46,175.99,176.43,173024.0,176.12,176.46,175.99,176.43,173024.0
2025-06-13 15:40:00,176.42,176.42,175.95,176.01,223365.0,176.42,176.42,175.95,176.01,223365.0
2025-06-13 15:45:00,175.99,176.38,175.81,176.15,266845.0,175.99,176.38,175.81,176.15,266845.0
2025-06-13 15:50:00,176.17,176.32,175.7,175.87,521907.0,176.17,176.32,175.7,175.87,521907.0
2025-06-13 15:55:00,175.86,176.04,175.62,175.89,896472.0,175.86,176.04,175.62,175.89,896472.0
2025-06-16 09:30:00,176.0,176.75,175.82,176.43,702250.0,176.0,176.75,175.82,176.43,702250.0
2025-06-16 09:35:00,176.41,176.71,175.93,176.38,386965.0,176.41,176.71,175.93,176.38,386965.0
2025-06-16 09:40:00,176.39,176.67,175.95,176.36,185611.0,176.39,176.67,175.95,176.36,185611.0
2025-06-16 09:45:00,176.35,176.72,175.96,176.45,190893.0,176.35,176.72,175.96,176.45,190893.0
2025-06-16 09:50:00,176.46,176.97,176.28,176.74,169152.0,176.46,176.97,176.28,176.74,169152.0
2025-06-16 09:55:00,176.74,177.15,176.65,176.92,191656.0,176.74,177.15,176.65,176.92,191656.0
2025-06-16 10:00:00,176.94,177.39,176.94,177.11,145305.0,176.94,177.39,176.94,177.11,145305.0
2025-06-16 10:05:00,177.11,177.12,176.62,176.67,106373.0,177.11,177.12,176.62,176.67,106373.0
2025-06-16 10:10:00,176.65,177.02,176.65,176.95,125664.0,176.65,177.02,176.65,176.95,125664.0
2025-06-16 10:15:00,176.96,177.04,176.67,176.94,114230.0,176.96,177.04,176.67,176.94,114230.0
2025-06-16 10:20:00,176.95,177.28,176.75,177.2,136047.0,176.95,177.28,176.75,177.2,136047.0
2025-06-16 10:25:00,177.22,177.26,176.95,177.24,83196.0,177.22,177.26,176.95,177.24,83196.0
2025-06-16 10:30:00,177.26,177.49,176.88,176.9,135445.0,177.26,177.49,176.88,176.9,135445.0
2025-06-16 10:35:00,176.92,177.08,176.78,177.06,101185.0,176.92,177.08,176.78,177.06,101185.0
2025-06-16 10:40:00,177.08,177.23,176.95,177.16,141938.0,177.08,177.23,176.95,177.16,141938.0
2025-06-16 10:45:00,177.16,177.35,177.12,177.3,121907.0,177.16,177.35,177.12,177.3,121907.0
2025-06-16 10:50:00,177.3,177.48,177.26,177.34,104368.0,177.3,177.48,177.26,177.34,104368.0
2025-06-16 10:55:00,177.34,177.48,177.31,177.43,167073.0,177.34,177.48,177.31,177.43,167073.0
2025-06-16 11:00:00,177.44,177.47,177.09,177.12,91681.0,177.44,177.47,177.09,177.12,91681.0
2025-06-16 11:05:00,177.12,177.25,176.98,177.08,104584.0,177.12,177.25,176.98,177.08,104584.0
2025-06-16 11:10:00,177.08,177.33,176.94,177.27,180886.0,177.08,177.33,176.94,177.27,180886.0
2025-06-16 11:15:00,177.27,177.55,177.18,177.53,158166.0,177.27,177.55,177.18,177.53,158166.0
2025-06-16 11:20:00,177.51,177.74,177.4,177.62,109577.0,177.51,177.74,177.4,177.62,109577.0
2025-06-16 11:25:00,177.63,177.63,177.06,177.09,97770.0,177.63,177.63,177.06,177.09,97770.0
2025-06-16 11:30:00,177.08,177.29,177.0,177.05,65862.0,177.08,177.29,177.0,177.05,65862.0
2025-06-16 11:35:00,177.04,177.12,176.93,176.94,71075.0,177.04,177.12,176.93,176.94,71075.0
2025-06-16 11:40:00,176.94,177.1,176.84,177.03,60676.0,176.94,177.1,176.84,177.03,60676.0
2025-06-16 11:45:00,177.05,177.11,176.77,176.84,72239.0,177.05,177.11,176.77,176.84,72239.0
2025-06-16 11:50:00,176.84,176.85,176.68,176.69,55792.0,176.84,176.85,176.68,176.69,55792.0
2025-06-16 11:55:00,176.68,176.78,176.47,176.62,112694.0,176.68,176.78,176.47,176.62,112694.0
2025-06-16 12:00:00,176.61,176.81,176.54,176.59,67201.0,176.61,176.81,176.54,176.59,67201.0
2025-06-16 12:05:00,176.6,176.74,176.49,176.72,64388.0,176.6,176.74,176.49,176.72,64388.0
2025-06-16 12:10:00,176.71,176.98,176.64,176.81,72693.0,176.71,176.98,176.64,176.81,72693.0
2025-06-16 12:15:00,176.8,176.89,176.73,176.77,70034.0,176.8,176.89,176.73,176.77,70034.0
2025-06-16 12:20:00,176.78,176.88,176.55,176.61,48688.0,176.78,176.88,176.55,176.61,48688.0
2025-06-16 12:25:00,176.59,176.61,176.3,176.37,88225.0,176.59,176.61,176.3,176.37,88225.0
2025-06-16 12:30:00,176.37,176.5,176.36,176.46,61921.0,176.37,176.5,176.36,176.46,61921.0
2025-06-16 12:35:00,176.45,176.52,176.32,176.41,47608.0,176.45,176.52,176.32,176.41,47608.0
2025-06-16 12:40:00,176.4,176.54,176.36,176.44,52971.0,176.4,176.54,176.36,176.44,52971.0
2025-06-16 12:45:00,176.42,176.66,176.39,176.6,50213.0,176.42,176.66,176.39,176.6,50213.0
2025-06-16 12:50:00,176.61,176.67,176.53,176.59,45522.0,176.61,176.67,176.53,176.59,45522.0
2025-06-16 12:55:00,176.6,176.67,176.5,176.57,39373.0,176.6,176.67,176.5,176.57,39373.0
2025-06-16 13:00:00,176.56,176.63,176.53,176.57,31161.0,176.56,176.63,176.53,176.57,31161.0
2025-06-16 13:05:00,176.59,176.59,176.47,176.59,47130.0,176.59,176.59,176.47,176.59,47130.0
2025-06-16 13:10:00,176.58,176.66,176.46,176.54,42090.0,176.58,176.66,176.46,176.54,42090.0
2025-06-16 13:15:00,176.53,176.63,176.45,176.63,46999.0,176.53,176.63,176.45,176.63,46999.0
2025-06-16 13:20:00,176.64,177.01,176.63,176.99,160674.0,176.64,177.01,176.63,176.99,160674.0
2025-06-16 13:25:00,176.98,177.22,176.89,176.99,112656.0,176.98,177.22,176.89,176.99,112656.0
2025-06-16 13:30:00,177.01,177.16,176.94,176.98,65691.0,177.01,177.16,176.94,176.98,65691.0
2025-06-16 13:35:00,176.99,177.24,176.92,177.2,53925.0,176.99,177.24,176.92,177.2,53925.0
2025-06-16 13:40:00,177.19,177.33,177.15,177.19,65497.0,177.19,177.33,177.15,177.19,65497.0
2025-06-16 13:45:00,177.21,177.27,177.06,177.09,40967.0,177.21,177.27,177.06,177.09,40967.0
2025-06-16 13:50:00,177.08,177.24,177.04,177.12,44125.0,177.08,177.24,177.04,177.12,44125.0
2025-06-16 13:55:00,177.12,177.15,177.03,177.07,49831.0,177.12,177.15,177.03,177.07,49831.0
2025-06-16 14:00:00,177.07,177.27,177.06,177.17,58208.0,177.07,177.27,177.06,177.17,58208.0
2025-06-16 14:05:00,177.17,177.25,177.03,177.06,41203.0,177.17,177.25,177.03,177.06,41203.0
2025-06-16 14:10:00,177.05,177.16,176.98,177.15,46442.0,177.05,177.16,176.98,177.15,46442.0
2025-06-16 14:15:00,177.16,177.36,177.08,177.32,68328.0,177.16,177.36,177.08,177.32,68328.0
2025-06-16 14:20:00,177.31,177.42,177.24,177.41,41924.0,177.31,177.42,177.24,177.41,41924.0
2025-06-16 14:25:00,177.4,177.48,177.35,177.38,49063.0,177.4,177.48,177.35,177.38,49063.0
2025-06-16 14:30:00,177.38,177.45,177.32,177.43,81377.0,177.38,177.45,177.32,177.43,81377.0
2025-06-16 14:35:00,177.43,177.47,177.29,177.45,59860.0,177.43,177.47,177.29,177.45,59860.0
2025-06-16 14:40:00,177.45,177.45,177.38,177.38,27970.0,177.45,177.45,177.38,177.38,27970.0
2025-06-16 14:45:00,177.37,177.43,177.34,177.41,44643.0,177.37,177.43,177.34,177.41,44643.0
2025-06-16 14:50:00,177.4,177.62,177.38,177.61,71893.0,177.4,177.62,177.38,177.61,71893.0
2025-06-16 14:55:00,177.63,177.75,177.62,177.68,65546.0,177.63,177.75,177.62,177.68,65546.0
2025-06-16 15:00:00,177.67,177.74,177.59,177.66,100164.0,177.67,177.74,177.59,177.66,100164.0
2025-06-16 15:05:00,177.65,177.65,177.48,177.6,76886.0,177.65,177.65,177.48,177.6,76886.0
2025-06-16 15:10:00,177.59,177.78,177.51,177.69,78984.0,177.59,177.78,177.51,177.69,78984.0
2025-06-16 15:15:00,177.7,177.85,177.67,177.78,55567.0,177.7,177.85,177.67,177.78,55567.0
2025-06-16 15:20:00,177.77,178.13,177.74,177.96,174793.0,177.77,178.13,177.74,177.96,174793.0
2025-06-16 15:25:00,177.96,178.07,177.85,177.9,86876.0,177.96,178.07,177.85,177.9,86876.0
2025-06-16 15:30:00,177.91,178.1,177.87,178.02,87886.0,177.91,178.1,177.87,178.02,87886.0
2025-06-16 15:35:00,178.02,178.07,177.79,177.81,73602.0,178.02,178.07,177.79,177.81,73602.0
2025-06-16 15:40:00,177.81,177.97,177.81,177.93,61426.0,177.81,177.97,177.81,177.93,61426.0
2025-06-16 15:45:00,177.94,178.25,177.93,178.21,112826.0,177.94,178.25,177.93,178.21,112826.0
2025-06-16 15:50:00,178.19,178.19,177.79,177.9,282953.0,178.19,178.19,177.79,177.9,282953.0
2025-06-16 15:55:00,177.9,178.21,177.73,177.97,598041.0,177.9,178.21,177.73,177.97,598041.0
2025-06-17 09:30:00,177.07,177.96,176.89,177.2,352979.0,177.07,177.96,176.89,177.2,352979.0
2025-06-17 09:35:00,177.2,177.35,176.85,176.92,129622.0,177.2,177.35,176.85,176.92,129622.0
2025-06-17 09:40:00,176.9,177.19,176.56,176.69,196837.0,176.9,177.19,176.56,176.69,196837.0
2025-06-17 09:45:00,176.69,176.87,176.3,176.68,183151.0,176.69,176.87,176.3,176.68,183151.0
2025-06-17 09:50:00,176.7,176.74,176.21,176.23,141489.0,176.7,176.74,176.21,176.23,141489.0
2025-06-17 09:55:00,176.22,176.5,175.94,176.49,198425.0,176.22,176.5,175.94,176.49,198425.0
2025-06-17 10:00:00,176.48,176.69,176.1,176.43,115904.0,176.48,176.69,176.1,176.43,115904.0
2025-06-17 10:05:00,176.46,176.61,176.36,176.59,114925.0,176.46,176.61,176.36,176.59,114925.0
2025-06-17 10:10:00,176.59,177.13,176.53,176.9,146402.0,176.59,177.13,176.53,176.9,146402.0
2025-06-17 10:15:00,176.9,177.11,176.78,177.01,87456.0,176.9,177.11,176.78,177.01,87456.0
2025-06-17 10:20:00,177.02,177.27,176.95,177.11,105126.0,177.02,177.27,176.95,177.11,105126.0
2025-06-17 10:25:00,177.08,177.33,176.96,177.22,75858.0,177.08,177.33,176.96,177.22,75858.0
2025-06-17 10:30:00,177.21,177.42,177.09,177.39,89600.0,177.21,177.42,177.09,177.39,89600.0
2025-06-17 10:35:00,177.39,177.56,177.18,177.54,73164.0,177.39,177.56,177.18,177.54,73164.0
2025-06-17 10:40:00,177.53,177.61,177.37,177.44,77333.0,177.53,177.61,177.37,177.44,77333.0
2025-06-17 10:45:00,177.45,177.61,177.28,177.61,77596.0,177.45,177.61,177.28,177.61,77596.0
2025-06-17 10:50:00,177.59,177.65,177.22,177.26,84591.0,177.59,177.65,177.22,177.26,84591.0
2025-06-17 10:55:00,177.28,177.44,177.2,177.37,55982.0,177.28,177.44,177.2,177.37,55982.0
2025-06-17 11:00:00,177.36,178.01,177.36,177.92,260123.0,177.36,178.01,177.36,177.92,260123.0
2025-06-17 11:05:00,177.92,177.97,177.67,177.91,74742.0,177.92,177.97,177.67,177.91,74742.0
2025-06-17 11:10:00,177.98,178.25,177.9,178.13,170972.0,177.98,178.25,177.9,178.13,170972.0
2025-06-17 11:15:00,178.14,178.55,178.14,178.41,176031.0,178.14,178.55,178.14,178.41,176031.0
2025-06-17 11:20:00,178.42,178.51,177.81,178.0,104371.0,178.42,178.51,177.81,178.0,104371.0
2025-06-17 11:25:00,177.99,178.01,177.71,177.78,63024.0,177.99,178.01,177.71,177.78,63024.0
2025-06-17 11:30:00,177.77,177.86,177.72,177.8,45973.0,177.77,177.86,177.72,177.8,45973.0
2025-06-17 11:35:00,177.8,178.03,177.67,178.0,79608.0,177.8,178.03,177.67,178.0,79608.0
2025-06-17 11:40:00,178.0,178.49,177.96,178.48,107386.0,178.0,178.49,177.96,178.48,107386.0
2025-06-17 11:45:00,178.48,178.56,178.2,178.25,163302.0,178.48,178.56,178.2,178.25,163302.0
2025-06-17 11:50:00,178.25,178.54,178.25,178.45,104883.0,178.25,178.54,178.25,178.45,104883.0
2025-06-17 11:55:00,178.44,178.45,178.29,178.33,73897.0,178.44,178.45,178.29,178.33,73897.0
2025-06-17 12:00:00,178.35,178.58,178.32,178.51,89525.0,178.35,178.58,178.32,178.51,89525.0
2025-06-17 12:05:00,178.51,178.56,178.13,178.25,80809.0,178.51,178.56,178.13,178.25,80809.0
2025-06-17 12:10:00,178.24,178.49,178.24,178.42,58275.0,178.24,178.49,178.24,178.42,58275.0
2025-06-17 12:15:00,178.41,178.57,178.35,178.47,52662.0,178.41,178.57,178.35,178.47,52662.0
2025-06-17 12:20:00,178.49,178.51,178.29,178.33,53003.0,178.49,178.51,178.29,178.33,53003.0
2025-06-17 12:25:00,178.33,178.46,178.27,178.4,44195.0,178.33,178.46,178.27,178.4,44195.0
2025-06-17 12:30:00,178.4,178.7,178.36,178.69,62802.0,178.4,178.7,178.36,178.69,62802.0
2025-06-17 12:35:00,178.69,178.72,178.54,178.56,52538.0,178.69,178.72,178.54,178.56,52538.0
2025-06-17 12:40:00,178.55,178.56,178.19,178.27,50867.0,178.55,178.56,178.19,178.27,50867.0
2025-06-17 12:45:00,178.24,178.4,178.05,178.18,66994.0,178.24,178.4,178.05,178.18,66994.0
2025-06-17 12:50:00,178.18,178.22,177.82,177.93,70152.0,178.18,178.22,177.82,177.93,70152.0
2025-06-17 12:55:00,177.93,177.94,177.75,177.85,51218.0,177.93,177.94,177.75,177.85,51218.0
2025-06-17 13:00:00,177.85,178.05,177.51,178.01,111805.0,177.85,178.05,177.51,178.01,111805.0
2025-06-17 13:05:00,178.0,178.02,177.75,177.96,66856.0,178.0,178.02,177.75,177.96,66856.0
2025-06-17 13:10:00,177.95,178.12,177.92,178.07,63620.0,177.95,178.12,177.92,178.07,63620.0
2025-06-17 13:15:00,178.07,178.12,177.95,178.03,61462.0,178.07,178.12,177.95,178.03,61462.0
2025-06-17 13:20:00,178.0,178.06,177.86,177.96,67832.0,178.0,178.06,177.86,177.96,67832.0
2025-06-17 13:25:00,177.95,178.03,177.88,177.99,47744.0,177.95,178.03,177.88,177.99,47744.0
2025-06-17 13:30:00,177.98,178.25,177.8,178.2,71827.0,177.98,178.25,177.8,178.2,71827.0
2025-06-17 13:35:00,178.19,178.28,177.94,177.98,51675.0,178.19,178.28,177.94,177.98,51675.0
2025-06-17 13:40:00,177.97,178.04,177.76,177.82,44140.0,177.97,178.04,177.76,177.82,44140.0
2025-06-17 13:45:00,177.81,177.89,177.37,177.56,97188.0,177.81,177.89,177.37,177.56,97188.0
2025-06-17 13:50:00,177.51,177.69,177.42,177.63,64686.0,177.51,177.69,177.42,177.63,64686.0
2025-06-17 13:55:00,177.61,177.69,177.55,177.59,64841.0,177.61,177.69,177.55,177.59,64841.0
2025-06-17 14:00:00,177.59,177.59,177.31,177.47,78060.0,177.59,177.59,177.31,177.47,78060.0
2025-06-17 14:05:00,177.5,177.7,177.5,177.63,57011.0,177.5,177.7,177.5,177.63,57011.0
2025-06-17 14:10:00,177.63,177.73,177.5,177.56,37517.0,177.63,177.73,177.5,177.56,37517.0
2025-06-17 14:15:00,177.56,177.6,177.4,177.52,27296.0,177.56,177.6,177.4,177.52,27296.0
2025-06-17 14:20:00,177.5,177.51,177.34,177.34,43583.0,177.5,177.51,177.34,177.34,43583.0
2025-06-17 14:25:00,177.35,177.46,177.18,177.42,74867.0,177.35,177.46,177.18,177.42,74867.0
2025-06-17 14:30:00,177.45,177.62,177.41,177.53,46504.0,177.45,177.62,177.41,177.53,46504.0
2025-06-17 14:35:00,177.56,177.58,177.34,177.38,36485.0,177.56,177.58,177.34,177.38,36485.0
2025-06-17 14:40:00,177.37,177.4,177.12,177.33,55879.0,177.37,177.4,177.12,177.33,55879.0
2025-06-17 14:45:00,177.33,177.49,177.3,177.42,41420.0,177.33,177.49,177.3,177.42,41420.0
2025-06-17 14:50:00,177.43,177.56,177.4,177.56,46757.0,177.43,177.56,177.4,177.56,46757.0
2025-06-17 14:55:00,177.57,177.76,177.55,177.73,65212.0,177.57,177.76,177.55,177.73,65212.0
2025-06-17 15:00:00,177.73,177.8,177.59,177.61,51737.0,177.73,177.8,177.59,177.61,51737.0
2025-06-17 15:05:00,177.61,177.87,177.53,177.83,57096.0,177.61,177.87,177.53,177.83,57096.0
2025-06-17 15:10:00,177.85,178.0,177.81,177.86,61354.0,177.85,178.0,177.81,177.86,61354.0
2025-06-17 15:15:00,177.86,177.94,177.75,177.8,50214.0,177.86,177.94,177.75,177.8,50214.0
2025-06-17 15:20:00,177.78,177.9,177.77,177.87,54801.0,177.78,177.9,177.77,177.87,54801.0
2025-06-17 15:25:00,177.84,177.88,177.73,177.76,38992.0,177.84,177.88,177.73,177.76,38992.0
2025-06-17 15:30:00,177.75,177.85,177.72,177.76,56054.0,177.75,177.85,177.72,177.76,56054.0
2025-06-17 15:35:00,177.77,177.78,177.62,177.64,59813.0,177.77,177.78,177.62,177.64,59813.0
2025-06-17 15:40:00,177.64,177.68,177.51,177.61,72781.0,177.64,177.68,177.51,177.61,72781.0
2025-06-17 15:45:00,177.61,177.74,177.57,177.69,86021.0,177.61,177.74,177.57,177.69,86021.0
2025-06-17 15:50:00,177.69,177.77,177.24,177.39,173259.0,177.69,177.77,177.24,177.39,173259.0
2025-06-17 15:55:00,177.38,177.49,177.08,177.21,366720.0,177.38,177.49,177.08,177.21,366720.0
2025-06-18 09:30:00,177.29,177.78,176.78,176.9,356943.0,177.29,177.78,176.78,176.9,356943.0
2025-06-18 09:35:00,176.9,177.43,176.8,176.82,105784.0,176.9,177.43,176.8,176.82,105784.0
2025-06-18 09:40:00,176.82,177.48,176.77,177.38,144512.0,176.82,177.48,176.77,177.38,144512.0
2025-06-18 09:45:00,177.42,177.71,177.27,177.59,120353.0,177.42,177.71,177.27,177.59,120353.0
2025-06-18 09:50:00,177.6,177.83,177.37,177.42,110690.0,177.6,177.83,177.37,177.42,110690.0
2025-06-18 09:55:00,177.4,177.67,177.39,177.52,197931.0,177.4,177.67,177.39,177.52,197931.0
2025-06-18 10:00:00,177.53,177.6,177.18,177.47,117831.0,177.53,177.6,177.18,177.47,117831.0
2025-06-18 10:05:00,177.46,177.64,177.23,177.48,90539.0,177.46,177.64,177.23,177.48,90539.0
2025-06-18 10:10:00,177.45,177.69,177.38,177.4,140312.0,177.45,177.69,177.38,177.4,140312.0
2025-06-18 10:15:00,177.4,177.49,177.14,177.22,151389.0,177.4,177.49,177.14,177.22,151389.0
2025-06-18 10:20:00,177.22,177.42,176.48,176.52,165562.0,177.22,177.42,176.48,176.52,165562.0
2025-06-18 10:25:00,176.51,176.82,176.34,176.67,242239.0,176.51,176.82,176.34,176.67,242239.0
2025-06-18 10:30:00,176.66,176.96,176.54,176.9,126919.0,176.66,176.96,176.54,176.9,126919.0
2025-06-18 10:35:00,176.9,176.98,176.69,176.83,129531.0,176.9,176.98,176.69,176.83,129531.0
2025-06-18 10:40:00,176.83,177.0,176.58,176.86,121167.0,176.83,177.0,176.58,176.86,121167.0
2025-06-18 10:45:00,176.83,177.09,176.8,176.93,110985.0,176.83,177.09,176.8,176.93,110985.0
2025-06-18 10:50:00,176.95,177.03,176.74,176.74,113928.0,176.95,177.03,176.74,176.74,113928.0
2025-06-18 10:55:00,176.73,176.91,176.59,176.82,139397.0,176.73,176.91,176.59,176.82,139397.0
2025-06-18 11:00:00,176.82,176.92,176.69,176.77,73309.0,176.82,176.92,176.69,176.77,73309.0
2025-06-18 11:05:00,176.77,176.78,176.51,176.63,166425.0,176.77,176.78,176.51,176.63,166425.0
2025-06-18 11:10:00,176.63,176.73,176.57,176.64,78668.0,176.63,176.73,176.57,176.64,78668.0
2025-06-18 11:15:00,176.67,176.73,176.47,176.55,68769.0,176.67,176.73,176.47,176.55,68769.0
2025-06-18 11:20:00,176.57,176.59,176.29,176.32,127694.0,176.57,176.59,176.29,176.32,127694.0
2025-06-18 11:25:00,176.33,176.48,176.26,176.42,90259.0,176.33,176.48,176.26,176.42,90259.0
2025-06-18 11:30:00,176.42,176.68,176.4,176.57,94554.0,176.42,176.68,176.4,176.57,94554.0
2025-06-18 11:35:00,176.56,176.71,176.46,176.68,82797.0,176.56,176.71,176.46,176.68,82797.0
2025-06-18 11:40:00,176.68,176.8,176.4,176.43,68845.0,176.68,176.8,176.4,176.43,68845.0
2025-06-18 11:45:00,176.44,176.57,176.42,176.5,44752.0,176.44,176.57,176.42,176.5,44752.0
2025-06-18 11:50:00,176.52,176.63,176.46,176.61,36924.0,176.52,176.63,176.46,176.61,36924.0
2025-06-18 11:55:00,176.6,176.64,176.37,176.39,41161.0,176.6,176.64,176.37,176.39,41161.0
2025-06-18 12:00:00,176.37,176.86,176.18,176.61,229416.0,176.37,176.86,176.18,176.61,229416.0
2025-06-18 12:05:00,176.59,176.65,176.28,176.6,70749.0,176.59,176.65,176.28,176.6,70749.0
2025-06-18 12:10:00,176.6,176.73,176.53,176.61,59100.0,176.6,176.73,176.53,176.61,59100.0
2025-06-18 12:15:00,176.61,176.61,176.41,176.53,66223.0,176.61,176.61,176.41,176.53,66223.0
2025-06-18 12:20:00,176.52,176.9,176.52,176.88,93947.0,176.52,176.9,176.52,176.88,93947.0
2025-06-18 12:25:00,176.89,176.89,176.65,176.71,112183.0,176.89,176.89,176.65,176.71,112183.0
2025-06-18 12:30:00,176.7,176.93,176.66,176.92,72521.0,176.7,176.93,176.66,176.92,72521.0
2025-06-18 12:35:00,176.92,176.96,176.79,176.95,45731.0,176.92,176.96,176.79,176.95,45731.0
2025-06-18 12:40:00,176.95,177.03,176.9,176.97,44842.0,176.95,177.03,176.9,176.97,44842.0
2025-06-18 12:45:00,176.97,177.08,176.87,177.04,61043.0,176.97,177.08,176.87,177.04,61043.0
2025-06-18 12:50:00,177.03,177.14,176.98,177.01,112972.0,177.03,177.14,176.98,177.01,112972.0
2025-06-18 12:55:00,177.0,177.06,176.96,176.96,47321.0,177.0,177.06,176.96,176.96,47321.0
2025-06-18 13:00:00,176.96,177.04,176.86,176.98,38711.0,176.96,177.04,176.86,176.98,38711.0
2025-06-18 13:05:00,177.0,177.48,176.96,177.41,111855.0,177.0,177.48,176.96,177.41,111855.0
2025-06-18 13:10:00,177.41,177.44,177.06,177.09,106504.0,177.41,177.44,177.06,177.09,106504.0
2025-06-18 13:15:00,177.09,177.23,177.04,177.16,93680.0,177.09,177.23,177.04,177.16,93680.0
2025-06-18 13:20:00,177.16,177.21,176.89,176.98,128461.0,177.16,177.21,176.89,176.98,128461.0
2025-06-18 13:25:00,176.98,177.07,176.77,176.78,114357.0,176.98,177.07,176.77,176.78,114357.0
2025-06-18 13:30:00,176.78,176.8,176.58,176.69,110871.0,176.78,176.8,176.58,176.69,110871.0
2025-06-18 13:35:00,176.69,176.88,176.57,176.88,60152.0,176.69,176.88,176.57,176.88,60152.0
2025-06-18 13:40:00,176.87,176.99,176.76,176.99,63469.0,176.87,176.99,176.76,176.99,63469.0
2025-06-18 13:45:00,177.0,177.19,177.0,177.08,33568.0,177.0,177.19,177.0,177.08,33568.0
2025-06-18 13:50:00,177.09,177.19,177.02,177.12,47386.0,177.09,177.19,177.02,177.12,47386.0
2025-06-18 13:55:00,177.11,177.24,176.99,177.09,81932.0,177.11,177.24,176.99,177.09,81932.0
2025-06-18 14:00:00,177.19,177.5,176.77,176.78,97374.0,177.19,177.5,176.77,176.78,97374.0
2025-06-18 14:05:00,176.78,177.1,176.72,177.0,62926.0,176.78,177.1,176.72,177.0,62926.0
2025-06-18 14:10:00,177.0,177.03,176.8,176.92,49210.0,177.0,177.03,176.8,176.92,49210.0
2025-06-18 14:15:00,176.93,177.15,176.89,177.0,59528.0,176.93,177.15,176.89,177.0,59528.0
2025-06-18 14:20:00,176.99,177.04,176.88,177.01,47734.0,176.99,177.04,176.88,177.01,47734.0
2025-06-18 14:25:00,177.03,177.23,177.0,177.14,58518.0,177.03,177.23,177.0,177.14,58518.0
2025-06-18 14:30:00,177.15,177.41,177.01,177.38,125412.0,177.15,177.41,177.01,177.38,125412.0
2025-06-18 14:35:00,177.38,177.38,176.97,177.15,89701.0,177.38,177.38,176.97,177.15,89701.0
2025-06-18 14:40:00,177.14,177.5,177.1,177.31,90775.0,177.14,177.5,177.1,177.31,90775.0
2025-06-18 14:45:00,177.3,177.3,177.03,177.08,73529.0,177.3,177.3,177.03,177.08,73529.0
2025-06-18 14:50:00,177.06,177.07,176.64,176.84,98124.0,177.06,177.07,176.64,176.84,98124.0
2025-06-18 14:55:00,176.84,176.84,176.21,176.39,139191.0,176.84,176.84,176.21,176.39,139191.0
2025-06-18 15:00:00,176.38,176.77,176.18,176.75,130824.0,176.38,176.77,176.18,176.75,130824.0
2025-06-18 15:05:00,176.75,176.84,176.51,176.58,70486.0,176.75,176.84,176.51,176.58,70486.0
2025-06-18 15:10:00,176.58,177.07,176.4,176.98,139418.0,176.58,177.07,176.4,176.98,139418.0
2025-06-18 15:15:00,176.98,176.98,176.75,176.91,73901.0,176.98,176.98,176.75,176.91,73901.0
2025-06-18 15:20:00,176.9,177.08,176.82,176.92,70278.0,176.9,177.08,176.82,176.92,70278.0
2025-06-18 15:25:00,176.91,176.97,176.44,176.45,80930.0,176.91,176.97,176.44,176.45,80930.0
2025-06-18 15:30:00,176.45,176.72,176.36,176.65,117846.0,176.45,176.72,176.36,176.65,117846.0
2025-06-18 15:35:00,176.64,176.83,176.6,176.77,72394.0,176.64,176.83,176.6,176.77,72394.0
2025-06-18 15:40:00,176.77,176.77,176.42,176.65,246489.0,176.77,176.77,176.42,176.65,246489.0
2025-06-18 15:45:00,176.64,176.67,176.28,176.4,220620.0,176.64,176.67,176.28,176.4,220620.0
2025-06-18 15:50:00,176.38,176.38,174.92,175.11,1398658.0,176.38,176.38,174.92,175.11,1398658.0
2025-06-18 15:55:00,175.13,175.27,173.92,173.98,3468937.0,175.13,175.27,173.92,173.98,3468937.0
2025-06-20 09:30:00,174.87,174.94,173.98,174.48,3920601.0,174.87,174.94,173.98,174.48,3920601.0
2025-06-20 09:35:00,174.5,174.95,174.31,174.54,287121.0,174.5,174.95,174.31,174.54,287121.0
2025-06-20 09:40:00,174.55,175.21,174.45,175.16,248527.0,174.55,175.21,174.45,175.16,248527.0
2025-06-20 09:45:00,175.17,175.37,174.85,175.22,203278.0,175.17,175.37,174.85,175.22,203278.0
2025-06-20 09:50:00,175.22,175.26,174.8,175.05,148307.0,175.22,175.26,174.8,175.05,148307.0
2025-06-20 09:55:00,175.05,175.12,173.68,173.89,198509.0,175.05,175.12,173.68,173.89,198509.0
2025-06-20 10:00:00,173.88,174.19,173.69,174.1,256716.0,173.88,174.19,173.69,174.1,256716.0
2025-06-20 10:05:00,174.1,174.34,173.95,174.03,134894.0,174.1,174.34,173.95,174.03,134894.0
2025-06-20 10:10:00,174.02,174.13,173.9,174.0,130945.0,174.02,174.13,173.9,174.0,130945.0
2025-06-20 10:15:00,173.99,174.19,173.46,173.89,160481.0,173.99,174.19,173.46,173.89,160481.0
2025-06-20 10:20:00,173.89,174.05,173.51,173.61,149343.0,173.89,174.05,173.51,173.61,149343.0
2025-06-20 10:25:00,173.6,173.66,173.25,173.33,170018.0,173.6,173.66,173.25,173.33,170018.0
2025-06-20 10:30:00,173.33,173.33,172.61,172.88,282207.0,173.33,173.33,172.61,172.88,282207.0
2025-06-20 10:35:00,172.88,173.0,172.42,172.52,236262.0,172.88,173.0,172.42,172.52,236262.0
2025-06-20 10:40:00,172.51,172.57,171.32,171.66,419780.0,172.51,172.57,171.32,171.66,419780.0
2025-06-20 10:45:00,171.65,171.67,170.82,170.84,338736.0,171.65,171.67,170.82,170.84,338736.0
2025-06-20 10:50:00,170.84,170.86,170.11,170.3,387046.0,170.84,170.86,170.11,170.3,387046.0
2025-06-20 10:55:00,170.3,170.58,170.14,170.39,373104.0,170.3,170.58,170.14,170.39,373104.0
2025-06-20 11:00:00,170.38,170.38,169.17,169.73,545902.0,170.38,170.38,169.17,169.73,545902.0
2025-06-20 11:05:00,169.77,170.23,169.7,170.03,301572.0,169.77,170.23,169.7,170.03,301572.0
2025-06-20 11:10:00,170.0,170.15,169.73,170.01,224491.0,170.0,170.15,169.73,170.01,224491.0
2025-06-20 11:15:00,170.02,170.34,169.93,170.31,260075.0,170.02,170.34,169.93,170.31,260075.0
2025-06-20 11:20:00,170.33,170.47,169.91,170.04,222069.0,170.33,170.47,169.91,170.04,222069.0
2025-06-20 11:25:00,170.04,170.22,169.8,170.0,226188.0,170.04,170.22,169.8,170.0,226188.0
2025-06-20 11:30:00,170.0,170.19,169.89,170.06,295290.0,170.0,170.19,169.89,170.06,295290.0
2025-06-20 11:35:00,170.06,170.26,169.96,170.25,284817.0,170.06,170.26,169.96,170.25,284817.0
2025-06-20 11:40:00,170.23,170.34,170.14,170.29,282092.0,170.23,170.34,170.14,170.29,282092.0
2025-06-20 11:45:00,170.29,170.3,169.8,170.01,319931.0,170.29,170.3,169.8,170.01,319931.0
2025-06-20 11:50:00,170.0,170.11,169.48,169.52,250033.0,170.0,170.11,169.48,169.52,250033.0
2025-06-20 11:55:00,169.51,169.57,169.29,169.37,183020.0,169.51,169.57,169.29,169.37,183020.0
2025-06-20 12:00:00,169.37,169.91,169.3,169.87,199144.0,169.37,169.91,169.3,169.87,199144.0
2025-06-20 12:05:00,169.86,170.04,169.81,169.96,189558.0,169.86,170.04,169.81,169.96,189558.0
2025-06-20 12:10:00,169.95,170.15,169.93,170.06,229041.0,169.95,170.15,169.93,170.06,229041.0
2025-06-20 12:15:00,170.05,170.1,169.82,170.09,156071.0,170.05,170.1,169.82,170.09,156071.0
2025-06-20 12:20:00,170.1,170.25,169.91,170.22,260088.0,170.1,170.25,169.91,170.22,260088.0
2025-06-20 12:25:00,170.22,170.49,170.2,170.29,221058.0,170.22,170.49,170.2,170.29,221058.0
2025-06-20 12:30:00,170.28,170.52,170.28,170.36,242378.0,170.28,170.52,170.28,170.36,242378.0
2025-06-20 12:35:00,170.33,170.52,170.28,170.47,169933.0,170.33,170.52,170.28,170.47,169933.0
2025-06-20 12:40:00,170.47,170.5,169.94,170.08,200755.0,170.47,170.5,169.94,170.08,200755.0
2025-06-20 12:45:00,170.09,170.25,169.98,170.1,142565.0,170.09,170.25,169.98,170.1,142565.0
2025-06-20 12:50:00,170.1,170.21,170.03,170.18,101897.0,170.1,170.21,170.03,170.18,101897.0
2025-06-20 12:55:00,170.17,170.42,170.02,170.22,175754.0,170.17,170.42,170.02,170.22,175754.0
2025-06-20 13:00:00,170.21,170.42,169.97,169.98,421485.0,170.21,170.42,169.97,169.98,421485.0
2025-06-20 13:05:00,169.97,169.97,169.69,169.87,169877.0,169.97,169.97,169.69,169.87,169877.0
2025-06-20 13:10:00,169.86,170.07,169.72,170.04,99523.0,169.86,170.07,169.72,170.04,99523.0
2025-06-20 13:15:00,170.04,170.38,169.88,169.93,142026.0,170.04,170.38,169.88,169.93,142026.0
2025-06-20 13:20:00,169.93,170.08,169.87,170.0,101440.0,169.93,170.08,169.87,170.0,101440.0
2025-06-20 13:25:00,170.0,170.04,169.51,169.57,141973.0,170.0,170.04,169.51,169.57,141973.0
2025-06-20 13:30:00,169.57,169.57,169.28,169.35,226013.0,169.57,169.57,169.28,169.35,226013.0
2025-06-20 13:35:00,169.35,169.46,169.1,169.17,174218.0,169.35,169.46,169.1,169.17,174218.0
2025-06-20 13:40:00,169.16,169.65,169.13,169.53,137106.0,169.16,169.65,169.13,169.53,137106.0
2025-06-20 13:45:00,169.52,169.81,169.52,169.78,140137.0,169.52,169.81,169.52,169.78,140137.0
2025-06-20 13:50:00,169.77,170.06,169.77,170.04,145964.0,169.77,170.06,169.77,170.04,145964.0
2025-06-20 13:55:00,170.06,170.06,169.87,170.0,105085.0,170.06,170.06,169.87,170.0,105085.0
2025-06-20 14:00:00,170.0,170.1,169.88,170.06,146970.0,170.0,170.1,169.88,170.06,146970.0
2025-06-20 14:05:00,170.07,170.16,169.96,170.01,141379.0,170.07,170.16,169.96,170.01,141379.0
2025-06-20 14:10:00,170.01,170.21,170.0,170.09,123292.0,170.01,170.21,170.0,170.09,123292.0
2025-06-20 14:15:00,170.09,170.35,170.08,170.33,175039.0,170.09,170.35,170.08,170.33,175039.0
2025-06-20 14:20:00,170.33,170.35,170.11,170.23,146944.0,170.33,170.35,170.11,170.23,146944.0
2025-06-20 14:25:00,170.24,170.25,169.93,169.97,129537.0,170.24,170.25,169.93,169.97,129537.0
2025-06-20 14:30:00,169.97,170.13,169.96,170.0,145907.0,169.97,170.13,169.96,170.0,145907.0
2025-06-20 14:35:00,170.0,170.08,169.86,169.86,183024.0,170.0,170.08,169.86,169.86,183024.0
2025-06-20 14:40:00,169.86,170.0,169.8,169.93,148886.0,169.86,170.0,169.8,169.93,148886.0
2025-06-20 14:45:00,169.93,170.0,169.77,169.8,172747.0,169.93,170.0,169.77,169.8,172747.0
2025-06-20 14:50:00,169.81,169.83,169.59,169.64,157482.0,169.81,169.83,169.59,169.64,157482.0
2025-06-20 14:55:00,169.64,169.67,169.2,169.27,210438.0,169.64,169.67,169.2,169.27,210438.0
2025-06-20 15:00:00,169.27,169.3,168.93,169.05,283552.0,169.27,169.3,168.93,169.05,283552.0
2025-06-20 15:05:00,169.04,169.14,168.69,168.75,309738.0,169.04,169.14,168.69,168.75,309738.0
2025-06-20 15:10:00,168.75,168.9,168.63,168.88,323347.0,168.75,168.9,168.63,168.88,323347.0
2025-06-20 15:15:00,168.88,169.2,168.81,168.98,249935.0,168.88,169.2,168.81,168.98,249935.0
2025-06-20 15:20:00,168.97,169.06,168.71,168.76,263747.0,168.97,169.06,168.71,168.76,263747.0
2025-06-20 15:25:00,168.75,168.79,168.52,168.68,329861.0,168.75,168.79,168.52,168.68,329861.0
2025-06-20 15:30:00,168.69,168.79,168.43,168.48,440354.0,168.69,168.79,168.43,168.48,440354.0
2025-06-20 15:35:00,168.47,168.47,167.89,168.03,512959.0,168.47,168.47,167.89,168.03,512959.0
2025-06-20 15:40:00,168.02,168.38,167.93,168.32,604960.0,168.02,168.38,167.93,168.32,604960.0
2025-06-20 15:45:00,168.31,168.5,168.08,168.11,651494.0,168.31,168.5,168.08,168.11,651494.0
2025-06-20 15:50:00,168.11,168.45,166.27,166.58,2272170.0,168.11,168.45,166.27,166.58,2272170.0
2025-06-20 15:55:00,166.59,167.76,166.58,167.72,3646409.0,166.59,167.76,166.58,167.72,3646409.0